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

Quest Diagnostics - DGX
Closing Price Data

Date	Price
9/2/2010	$45.00
9/1/2010	$44.92
8/31/2010	$43.50
8/30/2010	$44.33
8/27/2010	$44.65
8/26/2010	$44.74
8/25/2010	$45.38
8/24/2010	$45.12
8/24/2010	$46.19
8/20/2010	$46.38
8/19/2010	$46.26
8/18/2010	$47.62
8/17/2010	$47.70
8/16/2010	$47.08
8/13/2010	$47.36
8/12/2010	$47.41
8/11/2010	$47.34
8/10/2010	$48.80
8/9/2010	$48.38
8/6/2010	$48.11
8/5/2010	$48.20
8/4/2010	$48.28
8/3/2010	$47.47
8/2/2010	$48.12
7/30/2010	$46.99
7/29/2010	$46.31
7/28/2010	$46.44
7/21/2010	$46.70
7/20/2010	$49.95
7/19/2010	$49.42
7/16/2010	$49.29
7/15/2010	$50.70
7/14/2010	$50.60
7/13/2010	$50.51
7/12/2010	$49.47
7/9/2010	$49.73
7/8/2010	$49.88
7/7/2010	$49.77
7/6/2010	$48.91
7/2/2010	$49.20
7/1/2010	$49.31
6/30/2010	$49.67
6/29/2010	$50.05
6/28/2010	$51.08
6/25/2010	$50.74
6/24/2010	$50.58
6/23/2010	$51.59
6/22/2010	$52.14
6/21/2010	$53.09
6/18/2010	$53.09
6/15/2010	$53.69
6/14/2010	$52.91
6/9/2010	$51.83
6/8/2010	$51.82
6/7/2010	$51.81
6/4/2010	$51.53
6/3/2010	$52.93
6/2/2010	$52.54
6/1/2010	$51.54
5/28/2010	$52.75
5/27/2010	$52.87
5/26/2010	$51.74
5/25/2010	$51.48
5/24/2010	$51.84
5/21/2010	$52.25
5/20/2010	$52.21
5/19/2010	$54.29
5/18/2010	$54.30
5/17/2010	$54.66
5/14/2010	$54.97
5/12/2010	$55.39
5/11/2010	$54.89
5/10/2010	$54.93
5/7/2010	$54.50
5/6/2010	$55.07
5/5/2010	$56.59
5/3/2010	$56.74
4/30/2010	$57.16
4/21/2010	$58.03
4/20/2010	$59.60
4/19/2010	$59.86
4/16/2010	$58.26
4/15/2010	$59.25
4/14/2010	$58.19
4/13/2010	$58.25
4/12/2010	$58.10
4/9/2010	$58.15
4/8/2010	$58.01
4/7/2010	$58.21
4/6/2010	$58.40
4/5/2010	$58.90
4/1/2010	$59.07
3/31/2010	$58.19
3/30/2010	$58.64
3/29/2010	$58.49
3/26/2010	$57.89
3/25/2010	$57.95
3/24/2010	$57.45
3/23/2010	$57.28
3/22/2010	$57.95
3/19/2010	$57.30
3/18/2010	$57.69
3/17/2010	$57.49
3/16/2010	$56.95
3/15/2010	$56.32
3/12/2010	$55.97
3/11/2010	$55.93
3/10/2010	$55.75
3/9/2010	$55.72
3/8/2010	$55.93
3/5/2010	$56.19
3/4/2010	$55.95
3/3/2010	$55.83
3/2/2010	$56.65
3/1/2010	$56.84
2/26/2010	$56.75
2/25/2010	$56.69
2/24/2010	$56.82
2/23/2010	$56.70
2/22/2010	$57.37
2/19/2010	$57.50
2/18/2010	$57.70
2/17/2010	$57.39
2/16/2010	$56.69
2/12/2010	$56.07
2/11/2010	$55.90
2/10/2010	$55.76
2/9/2010	$55.68
2/8/2010	$55.00
2/5/2010	$55.60
2/4/2010	$55.43
2/3/2010	$56.48
2/2/2010	$57.00
2/1/2010	$56.44
1/29/2010	$55.67
1/28/2010	$56.05
1/27/2010	$56.63
1/26/2010	$57.52
1/25/2010	$57.44
1/22/2010	$58.80
1/21/2010	$59.77
1/20/2010	$60.64
1/19/2010	$61.61
1/15/2010	$60.25
1/14/2010	$60.90
1/13/2010	$59.94
1/12/2010	$59.21
1/11/2010	$59.59
1/8/2010	$59.44
1/7/2010	$59.44
1/6/2010	$58.87
1/5/2010	$59.79
1/4/2010	$61.16
12/31/2009	$60.38
12/30/2009	$61.29
12/29/2009	$61.61
12/28/2009	$61.54
12/24/2009	$61.58
12/23/2009	$61.35
12/22/2009	$61.45
12/21/2009	$61.65
12/18/2009	$60.93
12/17/2009	$60.88
12/16/2009	$61.75
12/15/2009	$62.07
12/14/2009	$61.44
12/11/2009	$60.43
12/10/2009	$59.26
12/9/2009	$58.79
12/8/2009	$58.88
12/7/2009	$59.03
12/4/2009	$58.24
12/3/2009	$57.75
12/2/2009	$58.63
12/1/2009	$58.56
11/30/2009	$57.94
11/27/2009	$58.27
11/25/2009	$59.04
11/24/2009	$58.99
11/23/2009	$58.79
11/20/2009	$58.15
11/19/2009	$58.13
11/18/2009	$58.48
11/17/2009	$59.07
11/16/2009	$59.42
11/13/2009	$58.64
11/12/2009	$58.16
11/11/2009	$58.14
11/10/2009	$58.54
11/9/2009	$58.69
11/6/2009	$57.84
11/5/2009	$57.60
11/4/2009	$56.59
11/3/2009	$56.61
11/2/2009	$56.13
10/30/2009	$55.93
10/29/2009	$56.81
10/28/2009	$55.90
10/27/2009	$56.15
10/26/2009	$55.98
10/23/2009	$56.32
10/22/2009	$56.85
10/21/2009	$56.25
10/20/2009	$56.63
10/19/2009	$56.71
10/16/2009	$55.16
10/15/2009	$55.60
10/14/2009	$55.44
10/13/2009	$54.29
10/12/2009	$54.61
10/9/2009	$54.93
10/8/2009	$53.93
10/7/2009	$53.34
10/6/2009	$52.97
10/5/2009	$52.53
10/2/2009	$52.08
10/1/2009	$51.69
9/30/2009	$52.19
9/29/2009	$52.16
9/28/2009	$52.63
9/25/2009	$52.19
9/24/2009	$52.41
9/23/2009	$53.28
9/22/2009	$53.22
9/21/2009	$51.49
9/18/2009	$51.00
9/17/2009	$51.25
9/16/2009	$52.35
9/15/2009	$53.24
9/14/2009	$54.34
9/11/2009	$54.22
9/10/2009	$54.55
9/9/2009	$53.82
9/8/2009	$53.35
9/4/2009	$54.22
9/3/2009	$53.65
9/2/2009	$53.02
9/1/2009	$52.93
8/31/2009	$53.96
8/28/2009	$54.81
8/27/2009	$55.34
8/26/2009	$55.31
8/25/2009	$55.38
8/24/2009	$55.30
8/21/2009	$54.89
8/20/2009	$54.57
8/19/2009	$53.88
8/18/2009	$53.57
8/17/2009	$54.33
8/14/2009	$53.73
8/13/2009	$53.97
8/12/2009	$53.62
8/11/2009	$53.36
8/10/2009	$53.78
8/7/2009	$53.29
8/6/2009	$53.10
8/5/2009	$52.63
8/4/2009	$53.59
8/3/2009	$53.81
7/31/2009	$54.62
7/30/2009	$54.37
7/29/2009	$55.21
7/28/2009	$53.73
7/27/2009	$55.52
7/24/2009	$55.94
7/23/2009	$55.39
7/22/2009	$55.14
7/21/2009	$55.78
7/20/2009	$56.01
7/17/2009	$55.88
7/16/2009	$56.07
7/14/2009	$54.74
7/13/2009	$54.68
7/10/2009	$54.14
7/9/2009	$54.98
7/8/2009	$56.07
7/7/2009	$55.87
7/6/2009	$55.90
7/2/2009	$55.00
7/1/2009	$56.73
6/30/2009	$56.33
6/29/2009	$56.14
6/26/2009	$55.25
6/25/2009	$55.89
6/24/2009	$54.28
6/23/2009	$52.92
6/22/2009	$52.81
6/19/2009	$53.75
6/18/2009	$53.85
6/17/2009	$52.25
6/16/2009	$50.60
6/15/2009	$50.32
6/12/2009	$51.89
6/10/2009	$51.22
6/9/2009	$51.20
6/8/2009	$51.26
6/5/2009	$52.14
6/4/2009	$52.91
6/3/2009	$53.53
6/2/2009	$53.55
6/1/2009	$52.80
5/29/2009	$52.22
5/28/2009	$51.61
5/27/2009	$51.28
5/26/2009	$51.64
5/22/2009	$50.19
5/21/2009	$50.22
5/20/2009	$51.25
5/19/2009	$51.75
5/15/2009	$50.40
5/14/2009	$51.89
5/13/2009	$51.59
5/12/2009	$52.36
5/11/2009	$52.24
5/8/2009	$52.24
5/7/2009	$52.05
5/6/2009	$51.52
5/5/2009	$51.60
5/4/2009	$50.90
5/1/2009	$50.50
4/30/2009	$51.33
4/29/2009	$51.42
4/28/2009	$51.72
4/27/2009	$51.68
4/23/2009	$50.37
4/22/2009	$52.47
4/21/2009	$53.43
4/20/2009	$50.50
4/17/2009	$50.27
4/16/2009	$49.40
4/15/2009	$49.13
4/14/2009	$48.66
4/13/2009	$48.64
4/9/2009	$48.52
4/8/2009	$47.56
4/7/2009	$47.51
4/6/2009	$47.80
4/3/2009	$47.79
4/2/2009	$48.17
4/1/2009	$47.26
3/31/2009	$47.48
3/30/2009	$47.04
3/27/2009	$46.61
3/26/2009	$47.21
3/25/2009	$46.77
3/24/2009	$46.16
3/23/2009	$46.11
3/20/2009	$45.02
3/19/2009	$44.36
3/18/2009	$45.51
3/17/2009	$45.77
3/16/2009	$46.00
3/13/2009	$46.40
3/12/2009	$46.01
3/11/2009	$44.20
3/10/2009	$44.93
3/9/2009	$43.46
3/6/2009	$44.41
3/5/2009	$45.03
3/4/2009	$46.29
3/3/2009	$45.15
3/2/2009	$44.97
2/27/2009	$45.83
2/26/2009	$48.13
2/25/2009	$50.49
2/24/2009	$51.35
2/23/2009	$49.97
2/20/2009	$51.17
2/19/2009	$50.85
2/18/2009	$50.53
2/17/2009	$50.52
2/13/2009	$52.03
2/12/2009	$51.13
2/11/2009	$51.18
2/10/2009	$50.62
2/9/2009	$52.12
2/6/2009	$52.16
2/5/2009	$51.25
2/4/2009	$50.40
2/3/2009	$50.63
2/2/2009	$50.05
1/30/2009	$49.35
1/29/2009	$49.87
1/28/2009	$51.25
1/27/2009	$50.81
1/26/2009	$51.17
1/23/2009	$46.58
1/22/2009	$47.34
1/21/2009	$47.89
1/20/2009	$46.73
1/16/2009	$48.72
1/15/2009	$47.42
1/14/2009	$47.27
1/13/2009	$48.35
1/12/2009	$47.61
1/9/2009	$48.02
1/8/2009	$48.92
1/7/2009	$49.20
1/5/2009	$51.53
1/2/2009	$52.86
12/31/2008	$51.91
12/30/2008	$51.82
12/29/2008	$50.13
12/26/2008	$50.18
12/24/2008	$49.25
12/23/2008	$49.29
12/22/2008	$50.52
12/19/2008	$50.16
12/18/2008	$49.84
12/17/2008	$49.42
12/16/2008	$49.43
12/15/2008	$47.29
12/12/2008	$47.31
12/11/2008	$46.61
12/10/2008	$46.74
12/9/2008	$46.84
12/8/2008	$47.22
12/5/2008	$47.30
12/4/2008	$45.68
12/3/2008	$45.89
12/2/2008	$44.31
12/1/2008	$43.22
11/28/2008	$46.57
11/26/2008	$44.78
11/25/2008	$43.26
11/24/2008	$44.17
11/21/2008	$43.08
11/20/2008	$40.96
11/19/2008	$43.94
11/18/2008	$46.82
11/17/2008	$46.20
11/14/2008	$47.99
11/13/2008	$47.66
11/12/2008	$44.93
11/11/2008	$46.31
11/10/2008	$46.45
11/7/2008	$46.57
11/6/2008	$45.62
11/5/2008	$46.27
11/4/2008	$48.11
11/3/2008	$47.31
10/31/2008	$46.80
10/30/2008	$43.92
10/29/2008	$43.13
10/28/2008	$42.20
10/27/2008	$40.40
10/24/2008	$40.67
10/23/2008	$41.45
10/22/2008	$42.19
10/21/2008	$44.93
10/20/2008	$42.60
10/17/2008	$40.27
10/16/2008	$40.67
10/15/2008	$40.83
10/14/2008	$45.02
10/13/2008	$42.63
10/10/2008	$40.38
10/9/2008	$42.00
10/8/2008	$46.21
10/7/2008	$46.47
10/6/2008	$47.38
10/3/2008	$50.20
10/2/2008	$50.83
10/1/2008	$51.64
9/30/2008	$51.57
9/29/2008	$50.25
9/26/2008	$52.01
9/25/2008	$53.48
9/24/2008	$53.41
9/23/2008	$55.36
9/22/2008	$56.54
9/19/2008	$55.95
9/18/2008	$56.25
9/17/2008	$53.50
9/16/2008	$54.20
9/15/2008	$53.59
9/12/2008	$54.57
9/11/2008	$54.77
9/10/2008	$54.64
9/9/2008	$54.77
9/8/2008	$54.51
9/5/2008	$53.16
9/4/2008	$53.96
9/3/2008	$54.53
9/2/2008	$54.35
8/29/2008	$54.05
8/28/2008	$54.33
8/27/2008	$54.21
8/26/2008	$54.20
8/25/2008	$54.00
8/22/2008	$54.88
8/21/2008	$54.44
8/20/2008	$54.15
8/19/2008	$54.05
8/18/2008	$54.46
8/15/2008	$54.95
8/14/2008	$54.30
8/13/2008	$54.00
8/12/2008	$54.39
8/11/2008	$54.75
8/8/2008	$54.75
8/7/2008	$54.44
8/6/2008	$54.14
8/5/2008	$53.86
8/4/2008	$53.19
8/1/2008	$52.82
7/31/2008	$53.16
7/30/2008	$52.82
7/29/2008	$52.66
7/28/2008	$53.12
7/25/2008	$52.95
7/24/2008	$52.52
7/23/2008	$52.13
7/22/2008	$54.00
7/21/2008	$51.35
7/18/2008	$51.70
7/17/2008	$50.67
7/16/2008	$49.58
7/15/2008	$48.96
7/14/2008	$48.73
7/11/2008	$49.08
7/10/2008	$49.76
7/9/2008	$48.90
7/8/2008	$48.95
7/7/2008	$48.55
7/3/2008	$48.26
7/2/2008	$48.00
7/1/2008	$47.61
6/30/2008	$48.37
6/27/2008	$47.68
6/26/2008	$47.83
6/25/2008	$48.24
6/24/2008	$46.76
6/23/2008	$47.80
6/20/2008	$48.22
6/19/2008	$48.54
6/18/2008	$48.25
6/17/2008	$49.09
6/16/2008	$49.65
6/13/2008	$50.31
6/12/2008	$49.96
6/11/2008	$49.11
6/10/2008	$49.61
6/9/2008	$48.95
6/6/2008	$48.83
6/5/2008	$49.95
6/4/2008	$49.91
6/3/2008	$49.86
6/2/2008	$50.03
5/30/2008	$50.41
5/29/2008	$50.72
5/28/2008	$50.43
5/27/2008	$50.48
5/23/2008	$50.34
5/22/2008	$51.00
5/21/2008	$50.70
5/20/2008	$50.44
5/19/2008	$50.00
5/16/2008	$50.07
5/15/2008	$49.97
5/14/2008	$49.56
5/13/2008	$49.75
5/12/2008	$50.26
5/9/2008	$49.94
5/8/2008	$49.86
5/7/2008	$49.65
5/6/2008	$50.08
5/5/2008	$49.75
5/2/2008	$49.79
5/1/2008	$50.49
4/30/2008	$50.18
4/29/2008	$50.16
4/28/2008	$49.25
4/25/2008	$48.99
4/24/2008	$48.72
4/23/2008	$48.70
4/22/2008	$48.30
4/18/2008	$45.62
4/17/2008	$46.22
4/16/2008	$46.32
4/15/2008	$46.08
4/14/2008	$45.69
4/11/2008	$46.04
4/10/2008	$46.65
4/9/2008	$46.65
4/8/2008	$45.53
4/7/2008	$45.58
4/4/2008	$46.26
4/3/2008	$46.74
4/2/2008	$46.98
4/1/2008	$46.95
3/31/2008	$45.27
3/28/2008	$45.79
3/27/2008	$45.55
3/26/2008	$15.29
3/25/2008	$45.65
3/24/2008	$45.47
3/20/2008	$44.97
3/19/2008	$45.09
3/18/2008	$46.31
3/17/2008	$44.33
3/14/2008	$45.71
3/13/2008	$46.34
3/12/2008	$46.92
3/11/2008	$47.19
3/10/2008	$46.20
3/7/2008	$46.08
3/6/2008	$46.40
3/5/2008	$47.08
3/4/2008	$47.71
3/3/2008	$47.51
2/29/2008	$47.67
2/28/2008	$47.88
2/27/2008	$47.97
2/26/2008	$48.43
2/22/2008	$46.53
2/21/2008	$48.31
2/20/2008	$52.16
2/19/2008	$50.62
2/15/2008	$51.18
2/14/2008	$50.32
2/13/2008	$50.59
2/12/2008	$50.84
2/11/2008	$50.19
2/8/2008	$50.32
2/7/2008	$50.42
2/6/2008	$50.06
2/5/2008	$50.30
2/4/2008	$49.99
2/1/2008	$50.61
1/31/2008	$49.20
1/30/2008	$50.09
1/28/2008	$49.70
1/25/2008	$49.02
1/24/2008	$49.09
1/23/2008	$49.73
1/22/2008	$50.81
1/18/2008	$51.66
1/17/2008	$51.67
1/16/2008	$52.69
1/15/2008	$52.22
1/14/2008	$53.66
1/11/2008	$53.81
1/10/2008	$53.97
1/9/2008	$53.13
1/8/2008	$51.34
1/7/2008	$51.65
1/6/2008	$48.40
1/4/2008	$51.38
1/3/2008	$52.11
1/2/2008	$51.96
12/31/2007	$52.90
12/28/2007	$52.92
12/27/2007	$53.15
12/26/2007	$53.56
12/24/2007	$53.06
12/20/2007	$53.02
12/19/2007	$52.82
12/18/2007	$53.06
12/17/2007	$53.00
12/14/2007	$53.54
12/13/2007	$53.90
12/12/2007	$54.11
12/11/2007	$54.15
12/10/2007	$54.20
12/7/2007	$54.40
12/6/2007	$55.05
12/5/2007	$55.26
12/4/2007	$54.74
12/3/2007	$54.69
11/30/2007	$55.22
11/30/2007	$55.06
11/28/2007	$55.48
11/27/2007	$54.74
11/26/2007	$54.02
11/23/2007	$53.92
11/20/2007	$54.31
11/19/2007	$54.40
11/16/2007	$54.53
11/15/2007	$54.48
11/14/2007	$54.80
11/13/2007	$54.87
11/12/2007	$54.38
11/9/2007	$53.87
11/8/2007	$53.55
11/7/2007	$52.72
11/6/2007	$53.23
11/2/2007	$53.28
11/1/2007	$52.77
10/31/2007	$53.18
10/30/2007	$53.14
10/29/2007	$53.74
10/26/2007	$54.34
10/25/2007	$54.72
10/24/2007	$54.25
10/23/2007	$56.91
10/22/2007	$55.64
10/19/2007	$55.81
10/18/2007	$55.94
10/17/2007	$56.39
10/16/2007	$55.88
10/15/2007	$56.58
10/12/2007	$57.12
10/11/2007	$57.00
10/10/2007	$57.36
10/9/2007	$57.37
10/8/2007	$57.18
10/5/2007	$56.82
10/4/2007	$56.50
10/3/2007	$56.79
10/2/2007	$57.19
10/1/2007	$57.67
9/28/2007	$57.67
9/26/2007	$58.33
9/25/2007	$57.65
9/24/2007	$56.64
9/21/2007	$56.66
9/20/2007	$56.00
9/19/2007	$56.24
9/18/2007	$55.93
9/17/2007	$55.45
9/14/2007	$55.53
9/13/2007	$55.53
9/12/2007	$55.22
9/11/2007	$55.16
9/10/2007	$54.51
9/7/2007	$54.67
9/6/2007	$55.59
9/5/2007	$55.77
9/4/2007	$54.83
8/31/2007	$54.75
8/30/2007	$54.67
8/29/2007	$55.04
8/28/2007	$54.14
8/27/2007	$54.55
8/24/2007	$55.28
8/23/2007	$54.78
8/22/2007	$54.89
8/21/2007	$54.36
8/20/2007	$54.43
8/17/2007	$54.12
8/16/2007	$53.44
8/15/2007	$53.67
8/14/2007	$54.25
8/13/2007	$54.86
8/10/2007	$55.96
8/9/2007	$56.85
8/8/2007	$57.21
8/7/2007	$56.61
8/6/2007	$56.32
8/2/2007	$55.96
8/1/2007	$55.95
7/31/2007	$55.47
7/30/2007	$55.81
7/27/2007	$55.41
7/26/2007	$55.87
7/25/2007	$56.02
7/24/2007	$56.42
7/23/2007	$52.80
7/20/2007	$54.02
7/19/2007	$54.01
7/18/2007	$54.17
7/17/2007	$54.79
7/16/2007	$54.53
7/13/2007	$55.25
7/12/2007	$54.67
7/11/2007	$54.51
7/10/2007	$53.84
7/9/2007	$53.98
7/6/2007	$56.06
7/5/2007	$55.00
7/3/2007	$51.57
7/2/2007	$51.55
6/29/2007	$51.65
6/28/2007	$52.12
6/27/2007	$52.40
6/26/2007	$51.29
6/25/2007	$51.29
6/22/2007	$51.25
6/21/2007	$51.76
6/20/2007	$52.00
6/19/2007	$52.18
6/18/2007	$51.99
6/15/2007	$51.57
6/14/2007	$51.50
6/13/2007	$51.57
6/12/2007	$51.24
6/11/2007	$51.19
6/8/2007	$51.50
6/7/2007	$50.93
6/6/2007	$48.65
6/5/2007	$48.89
6/4/2007	$49.30
6/1/2007	$49.00
5/31/2007	$49.02
5/30/2007	$48.62
5/29/2007	$48.30
5/25/2007	$48.83
5/24/2007	$48.30
5/23/2007	$48.60
5/22/2007	$48.30
5/21/2007	$48.73
5/18/2007	$48.53
5/17/2007	$48.17
5/16/2007	$48.96
5/15/2007	$49.14
5/14/2007	$49.50
5/11/2007	$49.19
5/10/2007	$49.01
5/9/2007	$49.22
5/8/2007	$48.99
5/7/2007	$49.26
5/4/2007	$48.92
5/3/2007	$48.60
5/2/2007	$49.06
5/1/2007	$49.09
4/30/2007	$48.89
4/27/2007	$49.51
4/26/2007	$50.20
4/25/2007	$49.47
4/24/2007	$49.48
4/23/2007	$49.60
4/20/2007	$49.97
4/19/2007	$50.40
4/18/2007	$51.37
4/17/2007	$50.60
4/16/2007	$51.69
4/13/2007	$54.31
4/11/2007	$52.03
4/10/2007	$52.22
4/9/2007	$51.25
4/6/2007	$51.30
4/5/2007	$51.17
4/4/2007	$51.17
4/3/2007	$51.07
4/2/2007	$50.08
3/30/2007	$49.77
3/29/2007	$49.92
3/28/2007	$49.67
3/27/2007	$49.65
3/26/2007	$49.72
3/23/2007	$48.98
3/22/2007	$49.07
3/21/2007	$49.43
3/20/2007	$49.49
3/19/2007	$49.65
3/16/2007	$48.97
3/15/2007	$49.14
3/14/2007	$48.73
3/13/2007	$48.75
3/12/2007	$49.31
3/9/2007	$49.72
3/7/2007	$49.03
3/6/2007	$49.31
3/5/2007	$49.25
3/2/2007	$49.92
3/1/2007	$51.07
2/28/2007	$51.01
2/27/2007	$50.96
2/26/2007	$51.88
2/23/2007	$52.37
2/22/2007	$52.73
2/21/2007	$52.42
2/20/2007	$52.70
2/16/2007	$52.85
2/15/2007	$53.92
2/14/2007	$52.68
2/13/2007	$52.35
2/12/2007	$52.26
2/9/2007	$52.19
2/8/2007	$52.41
2/7/2007	$52.93
2/6/2007	$52.70
2/5/2007	$52.70
2/2/2007	$53.35
2/1/2007	$53.06
1/31/2007	$52.48
1/30/2007	$52.63
1/29/2007	$52.27
1/26/2007	$51.44
1/25/2007	$51.30
1/24/2007	$51.06
1/23/2007	$50.24
1/22/2007	$50.03
1/19/2007	$50.65
1/18/2007	$50.11
1/17/2007	$49.02
1/16/2007	$49.78
1/12/2007	$50.14
1/11/2007	$50.78
1/10/2007	$51.24
1/9/2007	$51.60
1/8/2007	$51.70
1/5/2007	$51.24
1/4/2007	$51.84
1/3/2007	$51.49
12/29/2006	$53.00
12/28/2006	$53.33
12/27/2006	$53.58
12/26/2006	$53.21
12/22/2006	$53.07
12/21/2006	$53.07
12/20/2006	$52.60
12/19/2006	$51.78
12/18/2006	$51.88
12/15/2006	$52.26
12/14/2006	$52.46
12/13/2006	$52.54
12/12/2006	$53.40
12/11/2006	$53.79
12/8/2006	$53.29
12/7/2006	$53.13
12/6/2006	$53.63
12/5/2006	$53.29
12/4/2006	$53.06
12/1/2006	$52.79
11/30/2006	$53.17
11/29/2006	$51.39
11/28/2006	$50.77
11/27/2006	$51.35
11/24/2006	$52.24
11/22/2006	$52.61
11/21/2006	$52.00
11/20/2006	$52.80
11/17/2006	$53.36
11/16/2006	$53.56
11/15/2006	$53.19
11/14/2006	$52.47
11/13/2006	$51.22
11/10/2006	$50.32
11/9/2006	$50.29
11/8/2006	$50.90
11/7/2006	$51.08
11/6/2006	$50.11
11/3/2006	$49.56
11/2/2006	$49.61
11/1/2006	$49.55
10/31/2006	$49.74
10/30/2006	$49.52
10/27/2006	$49.70
10/26/2006	$49.25
10/25/2006	$49.63
10/24/2006	$50.47
10/23/2006	$50.83
10/20/2006	$51.44
10/19/2006	$51.29
10/18/2006	$50.00
10/17/2006	$49.85
10/16/2006	$49.81
10/13/2006	$49.36
10/12/2006	$48.70
10/11/2006	$49.88
10/10/2006	$49.74
10/9/2006	$50.13
10/6/2006	$51.30
10/5/2006	$50.90
10/4/2006	$50.25
10/3/2006	$50.00
10/2/2006	$60.90
9/29/2006	$61.06
9/28/2006	$61.97
9/27/2006	$62.26
9/26/2006	$62.67
9/25/2006	$62.00
9/22/2006	$62.13
9/21/2006	$61.94
9/20/2006	$62.00
9/19/2006	$61.70
9/18/2006	$61.78
9/15/2006	$62.64
9/14/2006	$62.32
9/13/2006	$62.73
9/12/2006	$63.01
9/11/2006	$62.72
9/8/2006	$63.14
9/7/2006	$62.61
9/6/2006	$62.64
9/5/2006	$62.54
9/1/2006	$62.82
8/31/2006	$64.28
8/30/2006	$64.06
8/29/2006	$64.22
8/28/2006	$64.02
8/25/2006	$63.50
8/24/2006	$63.55
8/23/2006	$63.05
8/22/2006	$63.31
8/21/2006	$62.42
8/18/2006	$62.50
8/17/2006	$62.71
8/16/2006	$62.66
8/15/2006	$62.57
8/14/2006	$61.95
8/11/2006	$61.59
8/10/2006	$61.95
8/9/2006	$61.18
8/8/2006	$61.23
8/7/2006	$61.39
8/4/2006	$60.99
8/3/2006	$60.84
8/2/2006	$60.65
8/1/2006	$60.21
7/31/2006	$60.12
7/28/2006	$59.41
7/27/2006	$59.51
7/26/2006	$60.30
7/25/2006	$61.12
7/24/2006	$61.26
7/21/2006	$59.85
7/20/2006	$59.12
7/19/2006	$59.27
7/18/2006	$58.83
7/17/2006	$58.50
7/14/2006	$58.00
7/13/2006	$59.26
7/12/2006	$60.12
7/11/2006	$60.05
7/10/2006	$60.64
7/7/2006	$60.87
7/6/2006	$60.94
7/5/2006	$60.31
7/3/2006	$59.95
6/30/2006	$59.92
6/29/2006	$59.52
6/28/2006	$59.32
6/27/2006	$59.53
6/26/2006	$58.27
6/23/2006	$57.95
6/22/2006	$58.01
6/21/2006	$58.46
6/20/2006	$57.36
6/19/2006	$57.25
6/16/2006	$57.31
6/15/2006	$57.75
6/14/2006	$57.62
6/13/2006	$57.10
6/12/2006	$56.71
6/9/2006	$56.93
6/8/2006	$57.18
6/7/2006	$56.95
6/6/2006	$57.30
6/5/2006	$56.92
6/2/2006	$57.21
6/1/2006	$56.81
5/31/2006	$55.74
5/30/2006	$55.84
5/26/2006	$56.24
5/25/2006	$56.96
5/24/2006	$56.49
5/23/2006	$57.10
5/22/2006	$57.07
5/19/2006	$57.53
5/18/2006	$58.03
5/17/2006	$58.64
5/16/2006	$58.65
5/15/2006	$58.42
5/12/2006	$57.90
5/11/2006	$57.70
5/10/2006	$58.37
5/9/2006	$57.48
5/8/2006	$56.46
5/5/2006	$56.70
5/4/2006	$55.59
5/3/2006	$55.11
5/2/2006	$54.94
5/1/2006	$54.79
4/28/2006	$55.73
4/27/2006	$55.77
4/26/2006	$55.87
4/25/2006	$56.18
4/24/2006	$54.87
4/21/2006	$54.81
4/20/2006	$55.19
4/19/2006	$50.48
4/18/2006	$50.45
4/17/2006	$49.48
4/13/2006	$49.73
4/12/2006	$49.91
4/11/2006	$49.75
4/10/2006	$50.09
4/7/2006	$50.25
4/6/2006	$50.73
4/5/2006	$51.28
4/4/2006	$51.37
4/3/2006	$51.20
3/31/2006	$51.20
3/30/2006	$51.59
3/29/2006	$51.88
3/28/2006	$52.05
3/27/2006	$52.33
3/24/2006	$52.38
3/22/2006	$52.02
3/21/2006	$51.72
3/20/2006	$51.91
3/17/2006	$51.86
3/16/2006	$51.94
3/15/2006	$52.23
3/14/2006	$52.28
3/13/2006	$52.44
3/10/2006	$52.80
3/9/2006	$52.83
3/8/2006	$53.10
3/7/2006	$53.10
3/6/2006	$53.54
3/3/2006	$53.77
3/2/2006	$53.65
3/1/2006	$53.15
2/28/2006	$52.87
2/27/2006	$52.92
2/24/2006	$53.06
2/23/2006	$53.57
2/23/2006	$51.97
2/22/2006	$52.95
2/21/2006	$52.79
2/17/2006	$52.80
2/16/2006	$53.10
2/15/2006	$52.48
2/14/2006	$51.98
2/13/2006	$51.96
2/10/2006	$51.78
2/9/2006	$51.85
2/8/2006	$51.45
2/7/2006	$50.28
2/6/2006	$50.18
2/3/2006	$50.67
2/2/2006	$50.85
2/1/2006	$50.09
1/31/2006	$49.43
1/30/2006	$49.52
1/27/2006	$50.36
1/26/2006	$50.55
1/25/2006	$49.46
1/24/2006	$49.59
1/23/2006	$49.00
1/20/2006	$50.40
1/19/2006	$51.17
1/18/2006	$51.88
1/17/2006	$51.28
1/13/2006	$50.78
1/12/2006	$50.73
1/11/2006	$50.92
1/10/2006	$50.92
1/9/2006	$51.96
1/6/2006	$51.92
1/5/2006	$51.61
1/4/2006	$51.54
1/3/2006	$51.33
12/30/2005	$51.48
12/29/2005	$51.86
12/28/2005	$51.79
12/27/2005	$51.96
12/23/2005	$52.41
12/22/2005	$52.19
12/21/2005	$52.16
12/20/2005	$52.31
12/19/2005	$51.69
12/16/2005	$52.08
12/15/2005	$52.17
12/14/2005	$52.51
12/13/2005	$52.47
12/12/2005	$51.89
12/9/2005	$51.44
12/8/2005	$50.86
12/7/2005	$50.03
12/6/2005	$50.79
12/5/2005	$50.24
12/2/2005	$50.79
12/1/2005	$51.04
11/30/2005	$50.09
11/29/2005	$50.78
11/28/2005	$50.12
11/25/2005	$50.40
11/23/2005	$50.03
11/22/2005	$50.24
11/21/2005	$49.77
11/18/2005	$49.16
11/17/2005	$49.15
11/16/2005	$48.77
11/15/2005	$48.70
11/14/2005	$48.21
11/11/2005	$49.22
11/10/2005	$49.25
11/9/2005	$48.46
11/8/2005	$48.65
11/7/2005	$47.86
11/4/2005	$47.70
11/3/2005	$47.23
11/2/2005	$47.60
11/1/2005	$47.27
10/31/2005	$46.71
10/28/2005	$46.50
10/27/2005	$45.74
10/26/2005	$45.64
10/25/2005	$46.00
10/24/2005	$46.68
10/21/2005	$47.45
10/20/2005	$49.02
10/19/2005	$49.59
10/18/2005	$49.32
10/17/2005	$49.13
10/14/2005	$49.10
10/13/2005	$48.41
10/12/2005	$48.70
10/11/2005	$48.99
10/10/2005	$49.36
10/7/2005	$49.25
10/6/2005	$49.07
10/5/2005	$49.43
10/4/2005	$49.84
10/3/2005	$50.23
9/30/2005	$50.45
9/29/2005	$51.00
9/28/2005	$50.72
9/27/2005	$50.94
9/26/2005	$51.17
9/23/2005	$50.73
9/22/2005	$50.07
9/21/2005	$49.77
9/20/2005	$50.13
9/19/2005	$50.19
9/16/2005	$50.35
9/15/2005	$50.45
9/14/2005	$50.95
9/13/2005	$51.50
9/12/2005	$51.48
9/9/2005	$51.50
9/8/2005	$50.93
9/7/2005	$50.66
9/6/2005	$50.81
9/2/2005	$50.26
9/1/2005	$50.20
8/31/2005	$49.98
8/30/2005	$49.92
8/29/2005	$50.44
8/26/2005	$49.65
8/25/2005	$49.90
8/24/2005	$50.00
8/23/2005	$49.95
8/22/2005	$50.15
8/19/2005	$49.98
8/18/2005	$49.48
8/17/2005	$49.80
8/16/2005	$50.14
8/15/2005	$50.02
8/12/2005	$50.14
8/11/2005	$50.35
8/10/2005	$50.20
8/9/2005	$49.51
8/8/2005	$49.21
8/5/2005	$47.50
8/4/2005	$47.96
8/3/2005	$49.99
8/2/2005	$51.54
8/1/2005	$51.71
7/29/2005	$51.34
7/28/2005	$52.17
7/27/2005	$52.04
7/26/2005	$51.88
7/25/2005	$51.12
7/22/2005	$51.62
7/21/2005	$51.51
7/20/2005	$52.20
7/19/2005	$53.39
7/18/2005	$52.95
7/15/2005	$52.81
7/14/2005	$52.43
7/13/2005	$52.44
7/12/2005	$52.80
7/11/2005	$52.98
7/8/2005	$53.00
7/7/2005	$52.94
7/6/2005	$53.23
7/5/2005	$53.56
7/1/2005	$53.10
6/30/2005	$53.27
6/29/2005	$53.43
6/28/2005	$53.61
6/27/2005	$52.85
6/24/2005	$52.97
6/23/2005	$53.50
6/22/2005	$53.60
6/21/2005	$53.65
6/20/2005	$53.65
6/17/2005	$107.36
6/16/2005	$106.31
6/15/2005	$106.41
6/14/2005	$106.38
6/13/2005	$105.20
6/10/2005	$104.73
6/9/2005	$105.12
6/8/2005	$105.12
6/7/2005	$105.85
6/6/2005	$105.42
6/3/2005	$106.43
6/2/2005	$106.00
6/1/2005	$105.78
5/31/2005	$105.00
5/27/2005	$106.38
5/26/2005	$106.55
5/25/2005	$107.00
5/24/2005	$107.26
5/23/2005	$108.48
5/20/2005	$109.00
5/19/2005	$108.65
5/18/2005	$108.78
5/17/2005	$107.89
5/16/2005	$106.66
5/13/2005	$105.27
5/12/2005	$105.66
5/11/2005	$106.47
5/10/2005	$106.18
5/9/2005	$106.70
5/6/2005	$106.25
5/5/2005	$106.24
5/4/2005	$106.78
5/3/2005	$105.75
5/2/2005	$105.83
4/29/2005	$105.80
4/28/2005	$104.17
4/27/2005	$105.27
4/26/2005	$104.93
4/25/2005	$105.05
4/22/2005	$103.80
4/21/2005	$103.68
4/20/2005	$102.35
4/19/2005	$104.85
4/18/2005	$103.17
4/15/2005	$103.44
4/14/2005	$103.37
4/13/2005	$105.18
4/12/2005	$106.26
4/11/2005	$105.80
4/8/2005	$105.41
4/7/2005	$105.81
4/6/2005	$104.96
4/5/2005	$105.11
4/4/2005	$104.08
4/1/2005	$104.83
3/31/2005	$105.13
3/30/2005	$104.99
3/29/2005	$101.75
3/28/2005	$100.69
3/24/2005	$99.88
3/23/2005	$100.13
3/22/2005	$99.83
3/21/2005	$100.45
3/18/2005	$100.10
3/17/2005	$100.19
3/16/2005	$98.70
3/15/2005	$99.46
3/14/2005	$99.69
3/11/2005	$99.38
3/10/2005	$99.65
3/9/2005	$99.43
3/8/2005	$100.00
3/7/2005	$100.22
3/4/2005	$100.28
3/3/2005	$99.90
3/2/2005	$99.47
3/1/2005	$99.14
2/28/2005	$99.40
2/25/2005	$99.44
2/24/2005	$98.95
2/23/2005	$98.14
2/22/2005	$97.13
2/18/2005	$98.59
2/17/2005	$98.90
2/16/2005	$99.66
2/15/2005	$99.99
2/14/2005	$99.48
2/11/2005	$100.01
2/10/2005	$99.52
2/9/2005	$98.22
2/8/2005	$98.55
2/7/2005	$98.96
2/4/2005	$99.21
2/3/2005	$97.25
2/2/2005	$97.15
2/1/2005	$96.50
1/31/2005	$95.30
1/28/2005	$94.64
1/27/2005	$95.88
1/26/2005	$89.52
1/25/2005	$89.01
1/24/2005	$89.93
1/21/2005	$89.99
1/20/2005	$91.48
1/19/2005	$92.30
1/18/2005	$92.95
1/14/2005	$93.25
1/13/2005	$92.48
1/12/2005	$93.51
1/11/2005	$90.69
1/10/2005	$91.40
1/7/2005	$91.42
1/6/2005	$91.98
1/5/2005	$92.39
1/4/2005	$93.67
1/3/2005	$94.73
12/31/2004	$95.55
12/30/2004	$96.11
12/29/2004	$95.74
12/28/2004	$95.65
12/27/2004	$94.88
12/23/2004	$95.30
12/22/2004	$94.59
12/21/2004	$94.87
12/20/2004	$94.10
12/17/2004	$94.13
12/16/2004	$93.93
12/15/2004	$94.33
12/14/2004	$95.72
12/13/2004	$96.26
12/10/2004	$96.14
12/9/2004	$96.59
12/8/2004	$95.80
12/7/2004	$94.01
12/6/2004	$95.47
12/3/2004	$94.67
12/2/2004	$94.35
12/1/2004	$94.55
11/30/2004	$93.75
11/29/2004	$92.99
11/26/2004	$92.12
11/24/2004	$91.89
11/23/2004	$92.29
11/22/2004	$92.57
11/19/2004	$91.45
11/18/2004	$92.00
11/17/2004	$91.04
11/16/2004	$92.05
11/15/2004	$92.96
11/12/2004	$92.05
11/11/2004	$91.35
11/10/2004	$90.59
11/9/2004	$91.26
11/8/2004	$90.10
11/5/2004	$90.75
11/4/2004	$89.99
11/3/2004	$88.95
11/2/2004	$87.86
11/1/2004	$88.16
10/29/2004	$87.54
10/28/2004	$86.95
10/27/2004	$87.60
10/26/2004	$86.59
10/25/2004	$85.07
10/22/2004	$85.46
10/21/2004	$85.44
10/20/2004	$85.45
10/19/2004	$84.64
10/18/2004	$86.23
10/15/2004	$85.34
10/14/2004	$84.72
10/13/2004	$85.13
10/12/2004	$86.41
10/11/2004	$86.20
10/8/2004	$86.27
10/7/2004	$86.76
10/6/2004	$87.61
10/5/2004	$88.11
10/4/2004	$87.73
10/1/2004	$88.00
9/30/2004	$88.22
9/29/2004	$87.85
9/28/2004	$87.58
9/27/2004	$86.30
9/24/2004	$86.39
9/23/2004	$85.32
9/22/2004	$85.44
9/21/2004	$85.59
9/20/2004	$84.19
9/17/2004	$84.25
9/16/2004	$84.74
9/15/2004	$84.20
9/14/2004	$84.49
9/13/2004	$85.09
9/10/2004	$84.85
9/9/2004	$84.65
9/8/2004	$85.10
9/7/2004	$86.15
9/3/2004	$86.31
9/2/2004	$86.82
9/1/2004	$86.75
8/31/2004	$85.60
8/30/2004	$83.42
8/27/2004	$84.65
8/26/2004	$83.16
8/25/2004	$82.53
8/24/2004	$82.81
8/23/2004	$83.50
8/20/2004	$84.35
8/19/2004	$84.01
8/18/2004	$84.62
8/17/2004	$84.47
8/16/2004	$83.91
8/13/2004	$82.38
8/12/2004	$81.66
8/11/2004	$82.84
8/10/2004	$81.69
8/9/2004	$80.43
8/6/2004	$79.38
8/5/2004	$81.45
8/4/2004	$82.01
8/3/2004	$81.45
8/2/2004	$83.08
7/30/2004	$82.08
7/29/2004	$62.31
7/28/2004	$60.76
7/27/2004	$61.28
7/26/2004	$63.06
7/23/2004	$62.95
7/22/2004	$63.95
7/21/2004	$64.65
7/20/2004	$65.15
7/19/2004	$65.85
7/16/2004	$65.15
7/15/2004	$65.81
7/14/2004	$65.86
7/13/2004	$66.33
7/12/2004	$66.33
7/9/2004	$65.46
7/8/2004	$66.59
7/7/2004	$67.80
7/6/2004	$67.74
7/2/2004	$68.81
7/1/2004	$68.22
6/30/2004	$68.81
6/29/2004	$68.65
6/28/2004	$66.80
6/25/2004	$67.19
6/24/2004	$67.13
6/23/2004	$68.24
6/22/2004	$67.32
6/21/2004	$67.25
6/18/2004	$69.15
6/17/2004	$68.44
6/16/2004	$69.34
6/15/2004	$68.95
6/14/2004	$68.25

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