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

WellPoint - WLP
Closing Price Data

Date	Price
9/7/2010	$52.40
9/3/2010	$53.25
9/2/2010	$51.82
9/1/2010	$50.88
8/31/2010	$49.66
8/30/2010	$49.60
8/27/2010	$50.87
8/26/2010	$50.64
8/25/2010	$51.04
8/24/2010	$49.68
8/24/2010	$49.64
8/20/2010	$49.89
8/19/2010	$50.12
8/17/2010	$52.38
8/16/2010	$51.62
8/13/2010	$51.79
8/12/2010	$51.58
8/11/2010	$51.31
8/10/2010	$55.02
8/9/2010	$55.14
8/8/2010	$51.98
8/6/2010	$55.05
8/5/2010	$54.96
8/4/2010	$54.24
8/3/2010	$53.24
8/2/2010	$52.01
7/30/2010	$50.72
7/29/2010	$49.88
7/28/2010	$50.83
7/21/2010	$51.49
7/20/2010	$52.61
7/19/2010	$52.49
7/16/2010	$51.39
7/15/2010	$53.15
7/14/2010	$51.97
7/13/2010	$51.61
7/12/2010	$51.28
7/9/2010	$51.17
7/8/2010	$49.87
7/7/2010	$48.91
7/6/2010	$48.11
7/2/2010	$47.43
7/1/2010	$47.79
6/30/2010	$48.93
6/29/2010	$49.57
6/28/2010	$50.79
6/25/2010	$51.75
6/24/2010	$52.37
6/23/2010	$53.03
6/22/2010	$53.72
6/21/2010	$55.24
6/18/2010	$55.22
6/15/2010	$54.03
6/14/2010	$53.10
6/9/2010	$52.31
6/8/2010	$53.27
6/7/2010	$53.57
6/4/2010	$54.14
6/3/2010	$54.45
6/2/2010	$52.37
6/1/2010	$51.05
5/28/2010	$51.30
5/27/2010	$51.72
5/26/2010	$50.89
5/25/2010	$50.70
5/24/2010	$51.10
5/21/2010	$51.25
5/20/2010	$51.17
5/19/2010	$53.40
5/18/2010	$53.08
5/17/2010	$53.52
5/14/2010	$53.09
5/12/2010	$54.04
5/11/2010	$52.11
5/10/2010	$51.14
5/7/2010	$50.94
5/6/2010	$51.30
5/5/2010	$52.53
5/3/2010	$53.52
4/30/2010	$53.80
4/21/2010	$58.64
4/20/2010	$59.84
4/19/2010	$60.55
4/16/2010	$59.08
4/15/2010	$58.58
4/14/2010	$58.96
4/13/2010	$60.18
4/12/2010	$61.34
4/9/2010	$61.26
4/8/2010	$62.09
4/7/2010	$63.26
4/6/2010	$64.61
4/5/2010	$65.34
4/1/2010	$64.71
3/31/2010	$64.38
3/30/2010	$64.69
3/29/2010	$64.19
3/26/2010	$63.05
3/25/2010	$63.59
3/24/2010	$63.40
3/23/2010	$63.61
3/22/2010	$64.39
3/19/2010	$65.07
3/18/2010	$63.82
3/17/2010	$61.94
3/16/2010	$61.97
3/15/2010	$61.52
3/12/2010	$62.58
3/11/2010	$63.55
3/10/2010	$62.48
3/9/2010	$61.43
3/8/2010	$61.96
3/5/2010	$62.25
3/4/2010	$61.23
3/3/2010	$62.36
3/2/2010	$61.90
3/1/2010	$62.06
2/26/2010	$61.87
2/25/2010	$61.45
2/24/2010	$60.14
2/23/2010	$59.01
2/22/2010	$59.44
2/19/2010	$58.47
2/18/2010	$59.11
2/17/2010	$59.70
2/16/2010	$58.46
2/12/2010	$59.33
2/11/2010	$60.52
2/10/2010	$60.01
2/9/2010	$61.45
2/8/2010	$61.65
2/5/2010	$61.69
2/4/2010	$62.83
2/3/2010	$64.07
2/2/2010	$65.05
2/1/2010	$64.20
1/29/2010	$63.72
1/28/2010	$64.42
1/27/2010	$64.62
1/26/2010	$63.88
1/25/2010	$65.55
1/22/2010	$65.10
1/21/2010	$65.50
1/20/2010	$67.68
1/19/2010	$68.06
1/15/2010	$66.65
1/14/2010	$66.22
1/13/2010	$64.97
1/12/2010	$63.46
1/11/2010	$64.31
1/8/2010	$63.94
1/7/2010	$63.66
1/6/2010	$61.38
1/5/2010	$60.40
1/4/2010	$59.75
12/31/2009	$58.29
12/30/2009	$58.76
12/29/2009	$58.57
12/28/2009	$59.18
12/24/2009	$59.36
12/23/2009	$60.00
12/22/2009	$60.36
12/21/2009	$60.01
12/18/2009	$58.31
12/17/2009	$58.90
12/16/2009	$59.61
12/15/2009	$59.16
12/14/2009	$57.68
12/11/2009	$56.51
12/10/2009	$57.43
12/9/2009	$55.33
12/8/2009	$55.76
12/7/2009	$54.79
12/4/2009	$53.88
12/3/2009	$53.66
12/2/2009	$54.61
12/1/2009	$54.79
11/30/2009	$54.03
11/27/2009	$54.24
11/25/2009	$55.10
11/24/2009	$55.12
11/23/2009	$54.52
11/20/2009	$52.14
11/19/2009	$52.14
11/18/2009	$52.41
11/17/2009	$52.56
11/16/2009	$52.86
11/13/2009	$52.41
11/12/2009	$52.50
11/11/2009	$53.39
11/10/2009	$52.36
11/9/2009	$52.36
11/6/2009	$51.00
11/5/2009	$50.90
11/4/2009	$49.95
11/3/2009	$48.43
11/2/2009	$47.61
10/30/2009	$46.76
10/29/2009	$47.50
10/28/2009	$46.29
10/27/2009	$46.70
10/26/2009	$45.05
10/23/2009	$46.03
10/22/2009	$46.02
10/21/2009	$45.26
10/20/2009	$46.04
10/19/2009	$45.86
10/16/2009	$46.16
10/15/2009	$46.61
10/14/2009	$47.62
10/13/2009	$46.32
10/12/2009	$46.53
10/9/2009	$46.33
10/8/2009	$44.72
10/7/2009	$47.66
10/6/2009	$46.59
10/5/2009	$46.71
10/2/2009	$45.92
10/1/2009	$46.88
9/30/2009	$47.36
9/29/2009	$49.28
9/28/2009	$50.05
9/25/2009	$49.60
9/24/2009	$50.16
9/23/2009	$52.06
9/22/2009	$53.70
9/21/2009	$54.79
9/18/2009	$54.40
9/17/2009	$54.48
9/16/2009	$54.86
9/15/2009	$53.16
9/14/2009	$54.12
9/11/2009	$54.03
9/10/2009	$54.18
9/9/2009	$52.84
9/8/2009	$51.84
9/4/2009	$54.17
9/3/2009	$53.55
9/2/2009	$53.37
9/1/2009	$51.53
8/31/2009	$52.85
8/28/2009	$53.72
8/27/2009	$54.96
8/26/2009	$54.72
8/25/2009	$55.47
8/24/2009	$54.76
8/21/2009	$54.64
8/20/2009	$54.22
8/19/2009	$53.20
8/18/2009	$53.54
8/17/2009	$53.70
8/14/2009	$52.19
8/13/2009	$52.80
8/12/2009	$51.41
8/11/2009	$51.35
8/10/2009	$51.90
8/7/2009	$51.40
8/6/2009	$50.54
8/5/2009	$50.80
8/4/2009	$52.16
8/3/2009	$53.33
7/31/2009	$52.64
7/30/2009	$51.76
7/29/2009	$51.28
7/28/2009	$54.38
7/27/2009	$52.14
7/24/2009	$52.54
7/23/2009	$52.00
7/22/2009	$49.52
7/21/2009	$49.46
7/20/2009	$49.94
7/17/2009	$49.99
7/16/2009	$49.94
7/14/2009	$49.70
7/13/2009	$49.79
7/10/2009	$49.81
7/9/2009	$50.18
7/8/2009	$50.28
7/7/2009	$51.21
7/6/2009	$50.00
7/2/2009	$49.75
7/1/2009	$51.25
6/30/2009	$50.89
6/29/2009	$51.45
6/26/2009	$51.34
6/25/2009	$50.73
6/24/2009	$49.36
6/23/2009	$48.83
6/22/2009	$48.82
6/19/2009	$50.93
6/18/2009	$50.74
6/17/2009	$48.15
6/16/2009	$47.05
6/15/2009	$45.73
6/12/2009	$46.72
6/10/2009	$46.02
6/9/2009	$45.50
6/8/2009	$46.14
6/5/2009	$47.81
6/4/2009	$48.03
6/3/2009	$48.56
6/2/2009	$48.56
6/1/2009	$47.47
5/29/2009	$46.57
5/28/2009	$46.78
5/27/2009	$46.32
5/26/2009	$46.19
5/22/2009	$44.75
5/21/2009	$45.39
5/20/2009	$46.53
5/19/2009	$47.07
5/15/2009	$46.88
5/14/2009	$46.86
5/13/2009	$46.51
5/12/2009	$46.48
5/11/2009	$47.25
5/8/2009	$48.86
5/7/2009	$47.48
5/6/2009	$45.54
5/5/2009	$44.90
5/4/2009	$43.82
5/1/2009	$42.38
4/30/2009	$42.76
4/29/2009	$42.97
4/28/2009	$42.02
4/27/2009	$40.19
4/23/2009	$41.28
4/22/2009	$41.98
4/21/2009	$41.76
4/20/2009	$41.43
4/17/2009	$42.41
4/16/2009	$43.22
4/15/2009	$44.20
4/14/2009	$42.77
4/13/2009	$43.58
4/9/2009	$40.34
4/8/2009	$39.34
4/7/2009	$39.62
4/6/2009	$38.74
4/3/2009	$38.44
4/2/2009	$39.83
4/1/2009	$37.96
3/31/2009	$37.97
3/30/2009	$35.73
3/27/2009	$36.42
3/26/2009	$38.01
3/25/2009	$36.63
3/24/2009	$36.05
3/23/2009	$37.67
3/20/2009	$35.37
3/19/2009	$36.14
3/18/2009	$38.02
3/17/2009	$37.26
3/16/2009	$36.20
3/13/2009	$36.80
3/12/2009	$35.80
3/11/2009	$33.39
3/10/2009	$33.72
3/9/2009	$31.03
3/6/2009	$31.41
3/5/2009	$31.05
3/4/2009	$32.83
3/3/2009	$30.64
3/2/2009	$30.10
2/27/2009	$33.92
2/26/2009	$35.34
2/25/2009	$39.12
2/24/2009	$40.84
2/23/2009	$39.32
2/20/2009	$41.45
2/19/2009	$41.26
2/18/2009	$40.79
2/17/2009	$41.89
2/13/2009	$43.75
2/12/2009	$43.59
2/11/2009	$43.79
2/10/2009	$43.44
2/9/2009	$46.10
2/6/2009	$45.71
2/5/2009	$44.71
2/4/2009	$43.44
2/3/2009	$44.27
2/2/2009	$42.84
1/30/2009	$41.45
1/29/2009	$42.69
1/28/2009	$44.50
1/27/2009	$42.62
1/26/2009	$41.21
1/23/2009	$40.13
1/22/2009	$39.23
1/21/2009	$37.73
1/20/2009	$36.38
1/16/2009	$37.89
1/15/2009	$37.85
1/14/2009	$36.88
1/13/2009	$38.81
1/12/2009	$40.96
1/9/2009	$42.56
1/8/2009	$43.67
1/7/2009	$44.05
1/6/2009	$43.98
1/5/2009	$60.40
1/5/2009	$44.47
1/4/2009	$59.75
1/2/2009	$43.85
12/31/2008	$42.13
12/30/2008	$43.11
12/29/2008	$40.46
12/26/2008	$40.70
12/24/2008	$40.50
12/23/2008	$40.17
12/22/2008	$40.49
12/19/2008	$42.26
12/18/2008	$40.37
12/17/2008	$38.81
12/16/2008	$39.48
12/15/2008	$37.10
12/12/2008	$36.62
12/11/2008	$36.66
12/10/2008	$35.62
12/9/2008	$35.52
12/8/2008	$36.77
12/5/2008	$36.00
12/4/2008	$34.17
12/3/2008	$34.14
12/2/2008	$33.71
12/1/2008	$34.34
11/28/2008	$35.60
11/26/2008	$34.62
11/25/2008	$33.93
11/24/2008	$31.86
11/21/2008	$30.08
11/20/2008	$29.44
11/19/2008	$32.11
11/18/2008	$33.98
11/17/2008	$34.06
11/14/2008	$35.24
11/13/2008	$35.50
11/12/2008	$34.19
11/11/2008	$36.24
11/10/2008	$37.89
11/7/2008	$38.71
11/6/2008	$38.02
11/5/2008	$38.51
11/4/2008	$39.59
11/3/2008	$39.75
10/31/2008	$38.87
10/30/2008	$37.14
10/29/2008	$36.97
10/28/2008	$40.33
10/27/2008	$38.51
10/24/2008	$40.40
10/23/2008	$41.15
10/22/2008	$39.80
10/21/2008	$41.85
10/20/2008	$41.98
10/17/2008	$40.30
10/16/2008	$39.92
10/15/2008	$39.83
10/14/2008	$44.07
10/13/2008	$41.80
10/10/2008	$35.30
10/9/2008	$36.50
10/8/2008	$40.44
10/7/2008	$39.35
10/6/2008	$42.01
10/3/2008	$44.46
10/2/2008	$45.51
10/1/2008	$47.50
9/30/2008	$46.77
9/29/2008	$44.46
9/26/2008	$46.69
9/25/2008	$47.36
9/24/2008	$45.64
9/23/2008	$45.36
9/22/2008	$46.12
9/19/2008	$48.02
9/18/2008	$47.62
9/17/2008	$47.70
9/16/2008	$49.23
9/15/2008	$50.08
9/12/2008	$51.14
9/11/2008	$50.10
9/10/2008	$49.17
9/9/2008	$49.55
9/8/2008	$50.94
9/5/2008	$49.02
9/4/2008	$50.24
9/3/2008	$52.80
9/2/2008	$52.27
8/29/2008	$52.79
8/28/2008	$53.06
8/27/2008	$52.43
8/26/2008	$52.49
8/25/2008	$52.56
8/22/2008	$54.49
8/21/2008	$53.65
8/20/2008	$53.25
8/19/2008	$54.47
8/18/2008	$55.96
8/15/2008	$57.57
8/14/2008	$56.10
8/13/2008	$55.73
8/12/2008	$56.09
8/11/2008	$56.29
8/8/2008	$55.83
8/7/2008	$53.94
8/6/2008	$53.79
8/5/2008	$55.02
8/4/2008	$53.54
8/1/2008	$51.57
7/31/2008	$52.45
7/30/2008	$52.91
7/29/2008	$53.00
7/28/2008	$52.76
7/25/2008	$52.90
7/24/2008	$52.33
7/23/2008	$53.17
7/22/2008	$48.75
7/21/2008	$45.66
7/18/2008	$46.25
7/17/2008	$46.07
7/16/2008	$44.93
7/15/2008	$44.40
7/14/2008	$44.94
7/11/2008	$44.87
7/10/2008	$45.92
7/9/2008	$47.55
7/8/2008	$46.78
7/7/2008	$45.80
7/3/2008	$44.98
7/2/2008	$47.15
7/1/2008	$46.60
6/30/2008	$47.66
6/27/2008	$48.08
6/26/2008	$47.78
6/25/2008	$48.95
6/24/2008	$49.00
6/23/2008	$49.10
6/20/2008	$48.30
6/19/2008	$49.28
6/18/2008	$51.96
6/17/2008	$53.03
6/16/2008	$53.14
6/13/2008	$53.81
6/12/2008	$52.46
6/11/2008	$53.55
6/10/2008	$54.58
6/9/2008	$55.28
6/6/2008	$55.44
6/5/2008	$56.48
6/4/2008	$54.97
6/3/2008	$54.55
6/2/2008	$55.24
5/30/2008	$55.82
5/29/2008	$56.66
5/28/2008	$55.48
5/27/2008	$54.99
5/23/2008	$53.94
5/22/2008	$55.45
5/21/2008	$53.69
5/20/2008	$52.44
5/19/2008	$51.60
5/16/2008	$51.53
5/15/2008	$49.88
5/14/2008	$50.94
5/13/2008	$51.19
5/12/2008	$52.52
5/9/2008	$52.73
5/8/2008	$52.51
5/7/2008	$52.10
5/6/2008	$51.83
5/5/2008	$52.03
5/2/2008	$51.33
5/1/2008	$50.94
4/30/2008	$49.75
4/29/2008	$49.86
4/28/2008	$50.10
4/25/2008	$51.07
4/24/2008	$49.00
4/23/2008	$49.94
4/22/2008	$46.55
4/18/2008	$48.44
4/17/2008	$48.34
4/16/2008	$48.22
4/15/2008	$48.89
4/14/2008	$47.37
4/11/2008	$46.00
4/10/2008	$46.34
4/9/2008	$46.11
4/8/2008	$46.57
4/7/2008	$45.80
4/4/2008	$46.20
4/3/2008	$46.23
4/2/2008	$45.98
4/1/2008	$46.41
3/31/2008	$44.13
3/28/2008	$43.23
3/27/2008	$44.85
3/26/2008	$45.56
3/25/2008	$45.80
3/24/2008	$45.96
3/20/2008	$45.84
3/19/2008	$44.96
3/18/2008	$47.14
3/17/2008	$48.33
3/14/2008	$47.09
3/13/2008	$47.46
3/12/2008	$46.45
3/11/2008	$47.26
3/10/2008	$65.92
3/7/2008	$67.12
3/6/2008	$69.19
3/5/2008	$71.44
3/4/2008	$70.71
3/3/2008	$70.80
2/29/2008	$70.08
2/28/2008	$72.65
2/27/2008	$73.75
2/26/2008	$74.47
2/22/2008	$73.93
2/21/2008	$74.23
2/20/2008	$74.99
2/19/2008	$75.01
2/15/2008	$75.07
2/14/2008	$73.71
2/13/2008	$74.42
2/12/2008	$75.88
2/11/2008	$75.64
2/8/2008	$76.63
2/7/2008	$77.62
2/6/2008	$78.92
2/5/2008	$78.56
2/4/2008	$78.80
2/1/2008	$78.92
1/31/2008	$78.20
1/30/2008	$77.47
1/28/2008	$76.02
1/25/2008	$74.69
1/24/2008	$76.62
1/23/2008	$75.85
1/22/2008	$78.75
1/18/2008	$82.88
1/17/2008	$82.41
1/16/2008	$83.46
1/15/2008	$83.76
1/14/2008	$86.33
1/11/2008	$87.63
1/10/2008	$88.37
1/9/2008	$88.23
1/8/2008	$88.48
1/7/2008	$89.28
1/4/2008	$87.57
1/3/2008	$88.00
1/2/2008	$87.00
12/31/2007	$87.73
12/28/2007	$88.10
12/27/2007	$87.74
12/26/2007	$89.57
12/24/2007	$89.72
12/20/2007	$88.49
12/19/2007	$86.57
12/18/2007	$86.13
12/17/2007	$84.96
12/14/2007	$86.16
12/13/2007	$86.63
12/12/2007	$84.75
12/11/2007	$84.92
12/10/2007	$85.78
12/7/2007	$85.97
12/6/2007	$86.11
12/5/2007	$84.47
12/4/2007	$83.86
12/3/2007	$84.24
11/30/2007	$84.21
11/29/2007	$84.30
11/28/2007	$83.78
11/27/2007	$83.63
11/26/2007	$82.15
11/23/2007	$81.76
11/20/2007	$82.21
11/19/2007	$81.99
11/17/2007	$81.63
11/15/2007	$81.16
11/14/2007	$81.60
11/13/2007	$81.59
11/12/2007	$80.90
11/9/2007	$79.90
11/8/2007	$79.03
11/7/2007	$78.05
11/6/2007	$79.01
11/2/2007	$78.31
11/1/2007	$78.06
10/31/2007	$79.23
10/30/2007	$79.02
10/29/2007	$79.08
10/26/2007	$78.70
10/25/2007	$78.64
10/24/2007	$78.34
10/23/2007	$79.48
10/22/2007	$78.69
10/19/2007	$78.78
10/18/2007	$79.66
10/17/2007	$78.89
10/16/2007	$78.49
10/15/2007	$78.96
10/12/2007	$79.59
10/11/2007	$78.56
10/10/2007	$80.14
10/9/2007	$79.65
10/8/2007	$78.91
10/5/2007	$78.46
10/4/2007	$78.32
10/3/2007	$76.56
10/2/2007	$77.43
10/1/2007	$78.95
9/28/2007	$78.92
9/26/2007	$79.56
9/25/2007	$80.66
9/24/2007	$80.73
9/21/2007	$79.89
9/20/2007	$79.17
9/19/2007	$79.92
9/18/2007	$80.67
9/17/2007	$79.06
9/14/2007	$79.32
9/13/2007	$79.58
9/12/2007	$79.23
9/11/2007	$79.72
9/10/2007	$79.24
9/7/2007	$79.06
9/6/2007	$79.76
9/5/2007	$81.00
9/4/2007	$81.68
8/31/2007	$80.59
8/30/2007	$79.67
8/29/2007	$79.15
8/28/2007	$78.00
8/27/2007	$78.09
8/24/2007	$78.18
8/23/2007	$77.37
8/22/2007	$77.44
8/21/2007	$77.62
8/20/2007	$79.05
8/17/2007	$79.55
8/16/2007	$78.04
8/15/2007	$78.39
8/14/2007	$76.97
8/13/2007	$77.77
8/10/2007	$77.02
8/9/2007	$75.78
8/8/2007	$77.31
8/7/2007	$76.89
8/6/2007	$76.30
8/2/2007	$75.84
8/1/2007	$74.45
7/31/2007	$75.12
7/30/2007	$75.50
7/27/2007	$75.93
7/26/2007	$78.15
7/25/2007	$79.99
7/24/2007	$82.17
7/23/2007	$81.59
7/20/2007	$81.20
7/19/2007	$81.85
7/18/2007	$83.07
7/17/2007	$81.95
7/16/2007	$82.01
7/13/2007	$81.78
7/12/2007	$82.23
7/11/2007	$81.00
7/10/2007	$80.44
7/9/2007	$81.52
7/6/2007	$82.23
7/5/2007	$81.70
7/3/2007	$81.04
7/2/2007	$81.07
6/29/2007	$79.83
6/28/2007	$80.37
6/27/2007	$80.60
6/26/2007	$80.76
6/25/2007	$80.08
6/22/2007	$79.51
6/21/2007	$80.23
6/20/2007	$80.34
6/19/2007	$80.99
6/18/2007	$81.00
6/15/2007	$81.04
6/14/2007	$81.23
6/13/2007	$81.37
6/12/2007	$80.93
6/11/2007	$81.31
6/8/2007	$81.56
6/7/2007	$81.03
6/6/2007	$81.45
6/5/2007	$81.44
6/4/2007	$81.22
6/1/2007	$81.78
5/31/2007	$84.41
5/30/2007	$84.40
5/29/2007	$84.21
5/25/2007	$83.98
5/24/2007	$84.48
5/23/2007	$84.47
5/22/2007	$84.59
5/21/2007	$84.43
5/18/2007	$85.07
5/17/2007	$85.00
5/16/2007	$84.86
5/15/2007	$83.55
5/14/2007	$83.50
5/11/2007	$83.50
5/10/2007	$82.15
5/9/2007	$82.15
5/8/2007	$81.97
5/7/2007	$82.06
5/4/2007	$81.43
5/3/2007	$81.21
5/2/2007	$81.09
5/1/2007	$79.72
4/30/2007	$78.97
4/27/2007	$79.19
4/26/2007	$79.02
4/25/2007	$78.84
4/24/2007	$82.24
4/23/2007	$82.96
4/20/2007	$82.85
4/19/2007	$83.05
4/18/2007	$84.60
4/17/2007	$84.06
4/16/2007	$83.55
4/13/2007	$82.24
4/11/2007	$80.95
4/10/2007	$81.94
4/9/2007	$82.25
4/6/2007	$81.92
4/5/2007	$82.56
4/4/2007	$82.56
4/3/2007	$82.18
4/2/2007	$81.03
3/30/2007	$81.10
3/29/2007	$80.41
3/28/2007	$81.62
3/27/2007	$81.44
3/26/2007	$81.89
3/23/2007	$81.67
3/22/2007	$80.91
3/21/2007	$79.85
3/20/2007	$79.02
3/19/2007	$78.99
3/16/2007	$78.80
3/15/2007	$78.31
3/14/2007	$78.09
3/13/2007	$77.90
3/12/2007	$79.00
3/9/2007	$78.32
3/7/2007	$79.76
3/6/2007	$80.08
3/5/2007	$80.29
3/2/2007	$80.06
3/1/2007	$80.81
2/28/2007	$79.39
2/27/2007	$77.90
2/26/2007	$81.13
2/23/2007	$81.50
2/22/2007	$81.76
2/21/2007	$81.69
2/20/2007	$81.90
2/16/2007	$82.25
2/15/2007	$82.41
2/14/2007	$80.98
2/13/2007	$80.87
2/12/2007	$80.69
2/9/2007	$80.68
2/8/2007	$81.50
2/7/2007	$81.80
2/6/2007	$80.15
2/5/2007	$79.90
2/2/2007	$78.71
2/1/2007	$79.31
1/31/2007	$78.38
1/30/2007	$77.85
1/29/2007	$76.45
1/26/2007	$75.98
1/25/2007	$76.00
1/24/2007	$76.00
1/23/2007	$77.03
1/22/2007	$76.81
1/19/2007	$77.32
1/18/2007	$76.83
1/17/2007	$78.78
1/16/2007	$78.45
1/12/2007	$77.80
1/11/2007	$77.34
1/10/2007	$76.31
1/9/2007	$76.21
1/8/2007	$78.96
1/5/2007	$78.49
1/4/2007	$77.87
1/3/2007	$78.19
12/29/2006	$78.69
12/28/2006	$78.50
12/27/2006	$78.00
12/26/2006	$78.47
12/22/2006	$78.22
12/21/2006	$78.55
12/20/2006	$78.23
12/19/2006	$78.54
12/18/2006	$77.33
12/15/2006	$77.13
12/14/2006	$77.11
12/13/2006	$77.10
12/12/2006	$76.83
12/11/2006	$76.80
12/8/2006	$76.46
12/7/2006	$76.01
12/6/2006	$75.97
12/5/2006	$75.45
12/4/2006	$75.55
12/1/2006	$75.95
11/30/2006	$75.67
11/29/2006	$73.06
11/28/2006	$73.66
11/27/2006	$71.56
11/24/2006	$72.40
11/22/2006	$71.70
11/21/2006	$71.31
11/20/2006	$72.04
11/17/2006	$72.92
11/16/2006	$73.31
11/15/2006	$73.33
11/14/2006	$73.45
11/13/2006	$73.22
11/10/2006	$72.89
11/9/2006	$71.70
11/8/2006	$73.32
11/7/2006	$74.64
11/6/2006	$74.13
11/3/2006	$73.80
11/2/2006	$75.26
11/1/2006	$75.13
10/31/2006	$76.32
10/30/2006	$76.66
10/27/2006	$76.65
10/26/2006	$76.71
10/25/2006	$76.53
10/24/2006	$78.62
10/23/2006	$78.48
10/20/2006	$78.06
10/19/2006	$76.67
10/18/2006	$76.71
10/17/2006	$76.29
10/16/2006	$76.01
10/13/2006	$76.44
10/12/2006	$77.30
10/11/2006	$76.20
10/10/2006	$76.55
10/9/2006	$78.00
10/6/2006	$78.41
10/5/2006	$79.03
10/4/2006	$77.76
10/3/2006	$77.34
10/2/2006	$77.04
9/29/2006	$77.05
9/28/2006	$76.62
9/27/2006	$77.14
9/26/2006	$77.86
9/25/2006	$77.58
9/22/2006	$76.73
9/21/2006	$76.97
9/20/2006	$77.74
9/19/2006	$77.59
9/18/2006	$77.52
9/15/2006	$78.63
9/14/2006	$78.57
9/13/2006	$79.53
9/12/2006	$79.08
9/11/2006	$77.54
9/8/2006	$75.85
9/7/2006	$75.89
9/6/2006	$75.90
9/5/2006	$76.70
9/1/2006	$77.13
8/31/2006	$77.41
8/30/2006	$78.18
8/29/2006	$77.89
8/28/2006	$77.39
8/25/2006	$77.29
8/24/2006	$77.80
8/23/2006	$77.14
8/22/2006	$76.64
8/21/2006	$76.46
8/18/2006	$76.00
8/17/2006	$76.38
8/16/2006	$75.75
8/15/2006	$75.27
8/14/2006	$74.66
8/11/2006	$74.83
8/10/2006	$75.08
8/9/2006	$74.86
8/8/2006	$74.84
8/7/2006	$74.52
8/4/2006	$74.68
8/3/2006	$74.50
8/2/2006	$76.13
8/1/2006	$75.05
7/31/2006	$74.50
7/28/2006	$75.07
7/27/2006	$76.93
7/26/2006	$77.62
7/25/2006	$77.98
7/24/2006	$77.20
7/21/2006	$77.18
7/20/2006	$77.30
7/19/2006	$77.15
7/18/2006	$75.45
7/17/2006	$74.91
7/14/2006	$74.56
7/13/2006	$74.95
7/12/2006	$75.00
7/11/2006	$75.57
7/10/2006	$73.51
7/7/2006	$72.14
7/6/2006	$72.59
7/5/2006	$72.56
7/3/2006	$73.58
6/30/2006	$72.77
6/29/2006	$72.85
6/28/2006	$71.74
6/27/2006	$72.26
6/26/2006	$72.27
6/23/2006	$72.21
6/22/2006	$71.45
6/21/2006	$71.32
6/20/2006	$69.69
6/19/2006	$70.76
6/16/2006	$71.05
6/15/2006	$71.67
6/14/2006	$69.82
6/13/2006	$71.06
6/12/2006	$71.06
6/9/2006	$71.84
6/8/2006	$72.36
6/7/2006	$71.75
6/6/2006	$71.11
6/5/2006	$71.60
6/2/2006	$72.84
6/1/2006	$73.05
5/31/2006	$71.58
5/30/2006	$70.84
5/26/2006	$72.08
5/25/2006	$72.59
5/24/2006	$70.40
5/23/2006	$70.71
5/22/2006	$71.55
5/19/2006	$71.90
5/18/2006	$73.16
5/17/2006	$73.31
5/16/2006	$72.87
5/15/2006	$71.97
5/12/2006	$71.75
5/11/2006	$71.01
5/10/2006	$71.00
5/9/2006	$70.25
5/8/2006	$71.60
5/5/2006	$70.01
5/4/2006	$68.76
5/3/2006	$67.55
5/2/2006	$72.05
5/1/2006	$71.68
4/28/2006	$71.00
4/27/2006	$67.50
4/26/2006	$70.44
4/25/2006	$70.74
4/24/2006	$71.50
4/21/2006	$71.72
4/20/2006	$72.00
4/19/2006	$71.75
4/18/2006	$72.67
4/17/2006	$72.23
4/13/2006	$72.99
4/12/2006	$73.19
4/11/2006	$72.68
4/10/2006	$74.20
4/7/2006	$75.59
4/6/2006	$75.45
4/5/2006	$76.98
4/4/2006	$77.33
4/3/2006	$76.32
3/31/2006	$77.43
3/30/2006	$77.21
3/29/2006	$77.17
3/28/2006	$76.55
3/27/2006	$77.64
3/24/2006	$78.50
3/23/2006	$78.74
3/22/2006	$78.73
3/21/2006	$78.33
3/20/2006	$79.77
3/17/2006	$79.62
3/16/2006	$79.43
3/15/2006	$78.58
3/14/2006	$77.90
3/13/2006	$76.80
3/10/2006	$77.43
3/9/2006	$77.03
3/8/2006	$77.12
3/7/2006	$76.50
3/6/2006	$75.03
3/3/2006	$75.68
3/2/2006	$76.00
3/1/2006	$76.59
2/28/2006	$76.79
2/27/2006	$77.69
2/24/2006	$77.29
2/23/2006	$77.48
2/22/2006	$78.55
2/21/2006	$77.01
2/17/2006	$77.36
2/16/2006	$77.74
2/15/2006	$78.82
2/14/2006	$78.91
2/13/2006	$77.67
2/10/2006	$77.65
2/9/2006	$77.43
2/8/2006	$76.28
2/7/2006	$76.54
2/6/2006	$76.25
2/3/2006	$77.30
2/2/2006	$77.11
2/1/2006	$77.67
1/30/2006	$75.46
1/27/2006	$75.50
1/26/2006	$74.50
1/25/2006	$72.86
1/24/2006	$73.19
1/23/2006	$71.66
1/20/2006	$73.23
1/19/2006	$76.01
1/18/2006	$76.20
1/17/2006	$76.23
1/13/2006	$74.89
1/12/2006	$76.94
1/11/2006	$76.94
1/10/2006	$77.60
1/9/2006	$77.70
1/6/2006	$78.93
1/5/2006	$78.99
1/4/2006	$79.52
1/3/2006	$79.36
12/30/2005	$79.79
12/29/2005	$80.00
12/28/2005	$78.81
12/27/2005	$77.76
12/23/2005	$77.94
12/22/2005	$77.05
12/21/2005	$76.93
12/20/2005	$77.37
12/19/2005	$76.64
12/16/2005	$78.24
12/15/2005	$78.80
12/14/2005	$78.59
12/13/2005	$79.64
12/12/2005	$78.90
12/9/2005	$79.40
12/8/2005	$77.84
12/7/2005	$76.84
12/6/2005	$79.07
12/5/2005	$76.85
12/2/2005	$77.30
12/1/2005	$77.70
11/30/2005	$76.83
11/29/2005	$76.58
11/28/2005	$75.99
11/25/2005	$78.15
11/23/2005	$78.53
11/22/2005	$78.50
11/21/2005	$78.44
11/18/2005	$77.10
11/17/2005	$76.92
11/16/2005	$76.13
11/15/2005	$75.70
11/14/2005	$74.46
11/11/2005	$73.77
11/10/2005	$74.00
11/9/2005	$71.75
11/8/2005	$72.28
11/7/2005	$73.10
11/4/2005	$73.40
11/3/2005	$73.90
11/2/2005	$74.60
11/1/2005	$75.01
10/31/2005	$74.68
10/28/2005	$74.70
10/27/2005	$73.24
10/26/2005	$71.72
10/25/2005	$76.09
10/24/2005	$78.09
10/21/2005	$78.00
10/20/2005	$75.58
10/19/2005	$76.37
10/18/2005	$74.03
10/17/2005	$74.05
10/14/2005	$73.58
10/13/2005	$71.14
10/12/2005	$71.95
10/11/2005	$73.82
10/10/2005	$74.06
10/7/2005	$74.20
10/6/2005	$74.13
10/5/2005	$74.13
10/4/2005	$75.89
10/3/2005	$75.83
9/30/2005	$75.82
9/29/2005	$75.31
9/28/2005	$74.69
9/27/2005	$75.01
9/26/2005	$75.09
9/23/2005	$74.74
9/22/2005	$73.19
9/21/2005	$72.27
9/20/2005	$72.21
9/19/2005	$73.29
9/16/2005	$74.04
9/15/2005	$73.84
9/14/2005	$73.50
9/13/2005	$73.10
9/12/2005	$75.55
9/9/2005	$76.77
9/8/2005	$76.25
9/7/2005	$76.79
9/6/2005	$76.30
9/2/2005	$73.98
9/1/2005	$73.80
8/31/2005	$74.25
8/30/2005	$73.38
8/29/2005	$73.03
8/26/2005	$72.52
8/25/2005	$72.90
8/24/2005	$72.50
8/23/2005	$72.57
8/22/2005	$73.15
8/19/2005	$73.00
8/18/2005	$72.80
8/17/2005	$73.13
8/16/2005	$72.60
8/15/2005	$72.44
8/12/2005	$72.51
8/11/2005	$73.28
8/10/2005	$73.18
8/9/2005	$71.85
8/8/2005	$70.53
8/5/2005	$70.92
8/4/2005	$72.63
8/3/2005	$73.96
8/2/2005	$73.37
8/1/2005	$72.77
7/29/2005	$70.74
7/28/2005	$70.50
7/27/2005	$67.10
7/26/2005	$68.29
7/25/2005	$66.96
7/22/2005	$67.02
7/21/2005	$66.72
7/20/2005	$67.50
7/19/2005	$68.08
7/18/2005	$68.87
7/15/2005	$68.90
7/14/2005	$68.20
7/13/2005	$69.35
7/12/2005	$70.14
7/11/2005	$71.21
7/8/2005	$70.75
7/7/2005	$69.91
7/6/2005	$69.87
7/5/2005	$70.35
7/1/2005	$69.82
6/30/2005	$69.64
6/29/2005	$69.66
6/28/2005	$68.49
6/27/2005	$67.57
6/24/2005	$68.19
6/23/2005	$68.74
6/22/2005	$69.98
6/21/2005	$69.73
6/20/2005	$69.65
6/17/2005	$69.64
6/16/2005	$68.69
6/15/2005	$69.20
6/14/2005	$69.78
6/13/2005	$68.50
6/10/2005	$67.80
6/9/2005	$69.06
6/8/2005	$66.71
6/7/2005	$67.72
6/6/2005	$67.80
6/3/2005	$68.40
6/2/2005	$67.64
6/1/2005	$66.61
5/31/2005	$133.00
5/27/2005	$134.00
5/26/2005	$134.25
5/25/2005	$134.21
5/24/2005	$135.11
5/23/2005	$134.34
5/20/2005	$133.09
5/19/2005	$133.25
5/18/2005	$133.80
5/17/2005	$135.00
5/16/2005	$133.78
5/13/2005	$131.86
5/12/2005	$134.36
5/11/2005	$134.81
5/10/2005	$135.40
5/9/2005	$136.00
5/6/2005	$133.95
5/5/2005	$132.76
5/4/2005	$131.16
5/3/2005	$129.98
5/2/2005	$129.08
4/29/2005	$127.75
4/28/2005	$124.30
4/27/2005	$124.45
4/26/2005	$118.03
4/25/2005	$120.27
4/22/2005	$117.77
4/21/2005	$118.48
4/20/2005	$117.02
4/19/2005	$120.12
4/18/2005	$118.81
4/15/2005	$121.20
4/14/2005	$123.00
4/13/2005	$126.40
4/12/2005	$127.62
4/11/2005	$126.92
4/8/2005	$127.50
4/7/2005	$128.68
4/6/2005	$127.42
4/5/2005	$127.15
4/4/2005	$126.72
4/1/2005	$124.65
3/31/2005	$125.35
3/30/2005	$125.87
3/29/2005	$123.05
3/28/2005	$123.00
3/24/2005	$123.04
3/23/2005	$121.87
3/22/2005	$122.10
3/21/2005	$120.29
3/18/2005	$121.31
3/17/2005	$120.51
3/16/2005	$119.57
3/15/2005	$120.75
3/14/2005	$121.50
3/11/2005	$122.81
3/10/2005	$124.35
3/9/2005	$124.55
3/8/2005	$123.65
3/7/2005	$125.62
3/4/2005	$126.88
3/3/2005	$123.97
3/2/2005	$121.85
3/1/2005	$121.88
2/28/2005	$122.06
2/25/2005	$122.39
2/24/2005	$120.80
2/23/2005	$119.90
2/22/2005	$116.50
2/18/2005	$120.95
2/17/2005	$121.95
2/16/2005	$123.55
2/15/2005	$122.62
2/14/2005	$121.15
2/11/2005	$120.00
2/10/2005	$121.52
2/9/2005	$119.13
2/8/2005	$120.94
2/7/2005	$120.85
2/4/2005	$124.89
2/3/2005	$123.16
2/2/2005	$122.97
2/1/2005	$124.40
1/31/2005	$121.50
1/31/2005	$78.38
1/28/2005	$120.60
1/27/2005	$119.90
1/26/2005	$118.55
1/25/2005	$118.50
1/24/2005	$118.97
1/21/2005	$120.45
1/20/2005	$120.04
1/19/2005	$123.60
1/18/2005	$123.40
1/14/2005	$122.50
1/13/2005	$121.33
1/12/2005	$121.70
1/11/2005	$119.91
1/10/2005	$120.70
1/7/2005	$115.80
1/6/2005	$115.40
1/5/2005	$115.22
1/4/2005	$111.00
1/3/2005	$112.50
12/31/2004	$115.00
12/30/2004	$115.16
12/29/2004	$114.18
12/28/2004	$114.80
12/27/2004	$112.84
12/23/2004	$114.20
12/22/2004	$114.51
12/21/2004	$116.80
12/20/2004	$114.60
12/17/2004	$115.28
12/16/2004	$115.91
12/15/2004	$116.75
12/14/2004	$117.00
12/13/2004	$117.00
12/10/2004	$113.10
12/9/2004	$108.25
12/8/2004	$105.87
12/7/2004	$102.90
12/6/2004	$106.80
12/3/2004	$106.47
12/2/2004	$106.27
12/1/2004	$109.10
11/30/2004	$101.33
11/29/2004	$123.02
11/26/2004	$122.22
11/24/2004	$121.00
11/23/2004	$120.91
11/22/2004	$120.80
11/19/2004	$120.00
11/18/2004	$120.45
11/17/2004	$119.10
11/16/2004	$117.85
11/15/2004	$119.65
11/12/2004	$117.64
11/11/2004	$116.80
11/10/2004	$115.32
11/9/2004	$113.90
11/8/2004	$104.97
11/5/2004	$104.66
11/4/2004	$102.95
11/3/2004	$98.90
11/2/2004	$95.50
11/1/2004	$95.52
10/29/2004	$97.66
10/28/2004	$96.95
10/27/2004	$97.01
10/26/2004	$92.90
10/25/2004	$88.23
10/22/2004	$90.17
10/21/2004	$87.52
10/19/2004	$87.00
10/18/2004	$98.30
10/15/2004	$98.51
10/14/2004	$98.95
10/13/2004	$100.75
10/12/2004	$101.95
10/11/2004	$101.75
10/8/2004	$102.53
10/7/2004	$103.53
10/6/2004	$103.17
10/5/2004	$103.05
10/4/2004	$103.63
10/1/2004	$104.54
9/30/2004	$105.09
9/29/2004	$103.88
9/28/2004	$104.70
9/27/2004	$103.01
9/24/2004	$103.82
9/23/2004	$102.78
9/22/2004	$102.99
9/21/2004	$103.20
9/20/2004	$102.90
9/17/2004	$103.45
9/16/2004	$104.23
9/15/2004	$105.06
9/14/2004	$102.64
9/13/2004	$102.03
9/10/2004	$100.90
9/9/2004	$100.52
9/8/2004	$100.58
9/7/2004	$100.19
9/3/2004	$98.20
9/2/2004	$97.69
9/1/2004	$97.85
8/31/2004	$98.18
8/30/2004	$97.40
8/27/2004	$97.84
8/26/2004	$97.02
8/25/2004	$97.45
8/24/2004	$97.75
8/23/2004	$98.42
8/20/2004	$98.67
8/19/2004	$98.37
8/18/2004	$100.25
8/17/2004	$99.85
8/16/2004	$99.00
8/13/2004	$99.11
8/12/2004	$98.68
8/11/2004	$99.84
8/10/2004	$99.40
8/9/2004	$96.75
8/6/2004	$97.04
8/5/2004	$97.75
8/4/2004	$98.95
8/3/2004	$99.81
8/2/2004	$100.53
7/30/2004	$101.10
7/29/2004	$100.54
7/28/2004	$98.90
7/27/2004	$99.03
7/26/2004	$105.21
7/23/2004	$109.78
7/22/2004	$111.70
7/21/2004	$113.28
7/20/2004	$113.95
7/19/2004	$114.00
7/16/2004	$114.85
7/15/2004	$114.30
7/14/2004	$113.31
7/13/2004	$112.90
7/12/2004	$109.75
7/9/2004	$108.99
7/8/2004	$109.30
7/7/2004	$110.25
7/6/2004	$108.40
7/2/2004	$110.97
7/1/2004	$111.18
6/30/2004	$112.01
6/29/2004	$110.00
6/28/2004	$108.90
6/25/2004	$111.35
6/24/2004	$109.95
6/23/2004	$109.00
6/22/2004	$108.72
6/21/2004	$110.38
6/18/2004	$113.06
6/17/2004	$113.00
6/16/2004	$112.97
6/15/2004	$112.60
6/14/2004	$112.60

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