Mark Farrah Associates Click Here to return to the Mark Farrah Associates Home Page Mark Farrah Associates Shopping Cart
Mark Farrah Associates Click Here to return to the Mark Farrah Associates Home Page Mark Farrah Associates Shopping Cart

Use of Information

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

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

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

 

TICKER DATA


<< Back One Page

Health Mgt. Associates - HMA
Closing Price Data

Date Price
9/7/2010 $6.77
9/3/2010 $6.89
9/2/2010 $6.81
9/1/2010 $6.56
8/31/2010 $6.25
8/30/2010 $6.23
8/27/2010 $6.43
8/26/2010 $6.26
8/25/2010 $6.66
8/24/2010 $6.42
8/24/2010 $6.56
8/20/2010 $6.70
8/19/2010 $6.50
8/18/2010 $6.73
8/17/2010 $6.76
8/16/2010 $6.59
8/13/2010 $6.65
8/12/2010 $6.76
8/11/2010 $6.77
8/10/2010 $7.17
8/9/2010 $7.29
8/6/2010 $7.17
8/5/2010 $7.20
8/4/2010 $7.26
8/3/2010 $6.95
8/2/2010 $7.05
7/30/2010 $7.16
7/29/2010 $6.90
7/28/2010 $7.00
7/21/2010 $6.67
7/20/2010 $7.04
7/19/2010 $7.13
7/16/2010 $7.22
7/15/2010 $7.49
7/14/2010 $7.57
7/13/2010 $7.48
7/12/2010 $7.36
7/9/2010 $7.55
7/8/2010 $7.65
7/7/2010 $7.51
7/6/2010 $7.35
7/2/2010 $7.32
7/1/2010 $7.57
6/30/2010 $7.77
6/29/2010 $7.85
6/28/2010 $8.04
6/25/2010 $8.23
6/24/2010 $8.18
6/23/2010 $8.08
6/22/2010 $8.00
6/21/2010 $8.16
6/18/2010 $8.50
6/15/2010 $9.04
6/14/2010 $8.78
6/9/2010 $8.42
6/8/2010 $8.37
6/7/2010 $8.51
6/4/2010 $8.78
6/3/2010 $9.27
6/2/2010 $8.98
6/1/2010 $8.65
5/28/2010 $9.30
5/27/2010 $9.26
5/26/2010 $8.70
5/25/2010 $8.58
5/24/2010 $8.81
5/21/2010 $9.08
5/20/2010 $8.85
5/19/2010 $9.19
5/18/2010 $9.16
5/17/2010 $9.30
5/14/2010 $9.25
5/12/2010 $9.48
5/11/2010 $9.23
5/10/2010 $9.21
5/7/2010 $8.56
5/6/2010 $8.80
5/5/2010 $9.09
5/3/2010 $9.41
4/30/2010 $9.32
4/21/2010 $8.41
4/20/2010 $8.65
4/19/2010 $8.29
4/16/2010 $8.26
4/15/2010 $8.35
4/14/2010 $8.35
4/13/2010 $8.52
4/12/2010 $8.69
4/9/2010 $8.62
4/8/2010 $8.82
4/7/2010 $8.58
4/6/2010 $8.84
4/5/2010 $8.82
4/1/2010 $8.69
3/31/2010 $8.60
3/30/2010 $8.67
3/29/2010 $8.81
3/26/2010 $8.68
3/25/2010 $8.63
3/24/2010 $8.76
3/23/2010 $9.05
3/22/2010 $9.05
3/19/2010 $8.13
3/18/2010 $8.10
3/17/2010 $8.00
3/16/2010 $8.17
3/15/2010 $8.00
3/12/2010 $7.69
3/11/2010 $7.60
3/10/2010 $7.67
3/9/2010 $7.65
3/8/2010 $7.80
3/5/2010 $7.84
3/4/2010 $7.83
3/3/2010 $7.70
3/2/2010 $7.73
3/1/2010 $7.54
2/26/2010 $7.29
2/25/2010 $7.15
2/24/2010 $7.16
2/23/2010 $7.33
2/22/2010 $7.56
2/19/2010 $7.65
2/18/2010 $7.56
2/17/2010 $7.38
2/16/2010 $7.35
2/12/2010 $7.21
2/11/2010 $7.00
2/10/2010 $6.81
2/9/2010 $6.89
2/8/2010 $6.64
2/5/2010 $6.60
2/4/2010 $6.83
2/3/2010 $7.05
2/2/2010 $7.19
2/1/2010 $6.76
1/29/2010 $6.64
1/28/2010 $6.61
1/27/2010 $6.90
1/26/2010 $7.06
1/25/2010 $6.79
1/22/2010 $6.77
1/21/2010 $6.93
1/20/2010 $7.24
1/19/2010 $7.48
1/15/2010 $7.66
1/14/2010 $7.95
1/13/2010 $7.98
1/12/2010 $7.51
1/11/2010 $7.69
1/8/2010 $7.81
1/7/2010 $7.46
1/6/2010 $7.26
1/5/2010 $7.40
1/4/2010 $7.44
12/31/2009 $7.27
12/30/2009 $7.30
12/29/2009 $7.35
12/28/2009 $7.53
12/24/2009 $7.68
12/23/2009 $7.74
12/22/2009 $7.52
12/21/2009 $7.28
12/18/2009 $7.02
12/17/2009 $7.05
12/16/2009 $7.14
12/15/2009 $7.07
12/14/2009 $6.80
12/11/2009 $6.64
12/10/2009 $6.60
12/9/2009 $6.40
12/8/2009 $6.55
12/7/2009 $6.67
12/4/2009 $6.57
12/3/2009 $6.37
12/2/2009 $6.22
12/1/2009 $6.32
11/30/2009 $6.13
11/27/2009 $6.30
11/25/2009 $6.28
11/24/2009 $6.28
11/23/2009 $6.30
11/20/2009 $6.31
11/19/2009 $6.30
11/18/2009 $6.45
11/17/2009 $6.70
11/16/2009 $6.89
11/13/2009 $6.75
11/12/2009 $6.73
11/11/2009 $6.76
11/10/2009 $6.43
11/9/2009 $6.04
11/6/2009 $6.03
11/5/2009 $6.14
11/4/2009 $6.13
11/3/2009 $6.41
11/2/2009 $6.18
10/30/2009 $6.10
10/29/2009 $6.66
10/28/2009 $6.15
10/27/2009 $6.82
10/26/2009 $7.48
10/23/2009 $7.45
10/22/2009 $7.61
10/21/2009 $7.57
10/20/2009 $7.68
10/19/2009 $7.87
10/16/2009 $7.99
10/15/2009 $8.21
10/14/2009 $8.33
10/13/2009 $8.17
10/12/2009 $8.29
10/9/2009 $8.43
10/8/2009 $8.11
10/7/2009 $7.76
10/6/2009 $7.50
10/5/2009 $7.67
10/2/2009 $7.08
10/1/2009 $7.11
9/30/2009 $7.49
9/29/2009 $7.49
9/28/2009 $7.47
9/25/2009 $7.14
9/24/2009 $7.11
9/23/2009 $7.34
9/22/2009 $7.72
9/21/2009 $7.73
9/18/2009 $7.80
9/17/2009 $7.90
9/16/2009 $8.17
9/15/2009 $7.96
9/14/2009 $7.93
9/11/2009 $7.49
9/10/2009 $7.47
9/9/2009 $7.06
9/8/2009 $6.75
9/4/2009 $6.58
9/3/2009 $6.35
9/2/2009 $6.30
9/1/2009 $6.42
8/31/2009 $6.91
8/28/2009 $6.98
8/27/2009 $7.02
8/26/2009 $6.73
8/25/2009 $6.90
8/24/2009 $6.90
8/21/2009 $6.68
8/20/2009 $6.71
8/19/2009 $6.63
8/18/2009 $6.72
8/17/2009 $6.64
8/14/2009 $6.52
8/13/2009 $6.80
8/12/2009 $6.50
8/11/2009 $6.37
8/10/2009 $6.38
8/7/2009 $6.35
8/6/2009 $6.39
8/5/2009 $6.66
8/4/2009 $6.79
8/3/2009 $6.73
7/31/2009 $6.03
7/30/2009 $6.20
7/29/2009 $6.15
7/28/2009 $5.80
7/27/2009 $5.51
7/24/2009 $5.39
7/23/2009 $5.14
7/22/2009 $5.11
7/21/2009 $5.28
7/20/2009 $5.29
7/17/2009 $5.12
7/16/2009 $5.26
7/14/2009 $5.00
7/13/2009 $4.80
7/10/2009 $5.02
7/9/2009 $5.02
7/8/2009 $5.15
7/7/2009 $5.11
7/6/2009 $4.87
7/2/2009 $4.96
7/1/2009 $5.08
6/30/2009 $4.94
6/29/2009 $5.06
6/26/2009 $4.82
6/25/2009 $4.88
6/24/2009 $4.68
6/23/2009 $4.35
6/22/2009 $4.38
6/19/2009 $4.77
6/18/2009 $4.99
6/17/2009 $4.70
6/16/2009 $4.78
6/15/2009 $5.07
6/12/2009 $5.14
6/10/2009 $5.30
6/9/2009 $5.48
6/8/2009 $5.40
6/5/2009 $5.42
6/4/2009 $5.51
6/3/2009 $5.58
6/2/2009 $5.88
6/1/2009 $6.04
5/29/2009 $5.81
5/28/2009 $5.53
5/27/2009 $5.45
5/26/2009 $5.52
5/22/2009 $5.37
5/21/2009 $5.49
5/20/2009 $5.26
5/19/2009 $5.05
5/15/2009 $4.59
5/14/2009 $4.82
5/13/2009 $4.70
5/12/2009 $5.04
5/11/2009 $5.19
5/8/2009 $4.99
5/7/2009 $5.00
5/6/2009 $5.17
5/5/2009 $5.01
5/4/2009 $4.73
5/1/2009 $4.68
4/30/2009 $4.67
4/29/2009 $4.51
4/28/2009 $4.40
4/27/2009 $4.05
4/23/2009 $3.34
4/22/2009 $3.54
4/21/2009 $3.52
4/20/2009 $3.39
4/17/2009 $3.96
4/16/2009 $3.56
4/15/2009 $3.30
4/14/2009 $3.28
4/13/2009 $3.07
4/9/2009 $2.85
4/8/2009 $2.69
4/7/2009 $2.46
4/6/2009 $2.61
4/3/2009 $2.67
4/2/2009 $2.68
4/1/2009 $2.50
3/31/2009 $2.58
3/30/2009 $2.42
3/27/2009 $2.58
3/26/2009 $2.75
3/25/2009 $2.34
3/24/2009 $2.37
3/23/2009 $2.33
3/20/2009 $2.38
3/19/2009 $2.19
3/18/2009 $1.92
3/17/2009 $1.97
3/16/2009 $1.91
3/13/2009 $2.05
3/12/2009 $1.98
3/11/2009 $1.88
3/10/2009 $1.71
3/9/2009 $1.74
3/6/2009 $1.86
3/5/2009 $1.93
3/4/2009 $2.09
3/3/2009 $2.00
3/2/2009 $1.86
2/27/2009 $2.15
2/26/2009 $2.25
2/25/2009 $2.00
2/24/2009 $2.00
2/23/2009 $1.65
2/20/2009 $1.66
2/19/2009 $1.65
2/18/2009 $1.70
2/17/2009 $1.76
2/13/2009 $1.85
2/12/2009 $1.81
2/11/2009 $1.80
2/10/2009 $1.82
2/9/2009 $1.98
2/6/2009 $1.98
2/5/2009 $1.66
2/4/2009 $1.63
2/3/2009 $1.68
2/2/2009 $1.65
1/30/2009 $1.59
1/29/2009 $1.63
1/28/2009 $1.84
1/27/2009 $1.75
1/26/2009 $1.71
1/23/2009 $1.62
1/22/2009 $1.60
1/21/2009 $1.67
1/20/2009 $1.53
1/16/2009 $1.68
1/15/2009 $1.63
1/14/2009 $1.69
1/13/2009 $1.85
1/12/2009 $1.84
1/9/2009 $2.08
1/8/2009 $2.15
1/7/2009 $2.09
1/5/2009 $2.14
1/2/2009 $2.07
12/31/2008 $1.79
12/30/2008 $1.73
12/29/2008 $1.55
12/26/2008 $1.66
12/24/2008 $1.54
12/23/2008 $1.53
12/22/2008 $1.63
12/19/2008 $1.80
12/18/2008 $1.96
12/17/2008 $1.87
12/16/2008 $1.65
12/15/2008 $1.49
12/12/2008 $1.72
12/11/2008 $1.84
12/10/2008 $1.92
12/9/2008 $1.78
12/8/2008 $1.91
12/5/2008 $1.67
12/4/2008 $1.53
12/3/2008 $1.50
12/2/2008 $1.27
12/1/2008 $1.19
11/28/2008 $1.46
11/26/2008 $1.27
11/25/2008 $1.30
11/24/2008 $0.95
11/21/2008 $1.05
11/20/2008 $1.09
11/19/2008 $1.43
11/18/2008 $1.85
11/17/2008 $1.82
11/14/2008 $1.80
11/13/2008 $1.98
11/12/2008 $1.79
11/11/2008 $1.94
11/10/2008 $2.02
11/7/2008 $2.13
11/6/2008 $2.28
11/5/2008 $2.29
11/4/2008 $2.29
11/3/2008 $2.32
10/31/2008 $2.10
10/30/2008 $2.21
10/29/2008 $2.13
10/28/2008 $1.80
10/27/2008 $2.00
10/24/2008 $2.12
10/23/2008 $2.12
10/22/2008 $2.48
10/21/2008 $2.54
10/20/2008 $2.43
10/17/2008 $2.21
10/16/2008 $2.29
10/15/2008 $2.63
10/14/2008 $2.68
10/13/2008 $2.60
10/10/2008 $2.67
10/9/2008 $2.10
10/8/2008 $2.79
10/7/2008 $3.05
10/6/2008 $3.33
10/3/2008 $3.45
10/2/2008 $3.81
10/1/2008 $3.97
9/30/2008 $4.16
9/29/2008 $4.09
9/26/2008 $4.40
9/25/2008 $4.38
9/24/2008 $4.46
9/23/2008 $4.35
9/22/2008 $4.55
9/19/2008 $4.50
9/18/2008 $4.39
9/17/2008 $4.38
9/16/2008 $4.76
9/15/2008 $4.75
9/12/2008 $5.51
9/11/2008 $5.49
9/10/2008 $5.33
9/9/2008 $5.66
9/8/2008 $5.92
9/5/2008 $5.76
9/4/2008 $5.65
9/3/2008 $5.76
9/2/2008 $5.87
8/29/2008 $5.81
8/28/2008 $5.91
8/27/2008 $5.86
8/26/2008 $5.73
8/25/2008 $5.75
8/22/2008 $5.95
8/21/2008 $5.80
8/20/2008 $5.83
8/19/2008 $5.90
8/18/2008 $5.69
8/15/2008 $5.97
8/14/2008 $5.77
8/13/2008 $5.86
8/12/2008 $5.63
8/11/2008 $5.86
8/8/2008 $5.50
8/7/2008 $5.54
8/6/2008 $5.21
8/5/2008 $5.51
8/4/2008 $6.51
8/1/2008 $6.18
7/31/2008 $6.15
7/30/2008 $6.11
7/29/2008 $6.06
7/28/2008 $6.15
7/25/2008 $6.26
7/24/2008 $6.15
7/23/2008 $6.48
7/22/2008 $6.46
7/21/2008 $6.09
7/18/2008 $6.15
7/17/2008 $6.06
7/16/2008 $5.92
7/15/2008 $5.95
7/14/2008 $6.01
7/11/2008 $6.11
7/10/2008 $6.01
7/9/2008 $5.96
7/8/2008 $5.95
7/7/2008 $6.06
7/3/2008 $6.29
7/2/2008 $6.26
7/1/2008 $6.39
6/30/2008 $6.51
6/27/2008 $6.62
6/26/2008 $6.44
6/25/2008 $6.56
6/24/2008 $6.51
6/23/2008 $6.45
6/20/2008 $6.54
6/19/2008 $6.70
6/18/2008 $6.60
6/17/2008 $6.58
6/16/2008 $6.65
6/13/2008 $6.76
6/12/2008 $6.90
6/11/2008 $6.57
6/10/2008 $7.19
6/9/2008 $7.46
6/6/2008 $7.70
6/5/2008 $7.96
6/4/2008 $7.96
6/3/2008 $7.87
6/2/2008 $7.76
5/30/2008 $7.76
5/29/2008 $7.79
5/28/2008 $7.60
5/27/2008 $7.38
5/23/2008 $7.58
5/22/2008 $7.57
5/21/2008 $7.62
5/20/2008 $7.55
5/19/2008 $7.49
5/16/2008 $7.52
5/15/2008 $7.35
5/14/2008 $7.20
5/13/2008 $7.22
5/12/2008 $7.42
5/9/2008 $7.25
5/8/2008 $6.99
5/7/2008 $7.11
5/6/2008 $7.30
5/5/2008 $7.27
5/2/2008 $7.24
5/1/2008 $7.25
4/30/2008 $7.13
4/29/2008 $7.33
4/28/2008 $7.48
4/25/2008 $7.15
4/24/2008 $6.46
4/23/2008 $6.40
4/22/2008 $5.88
4/18/2008 $5.90
4/17/2008 $5.95
4/16/2008 $5.89
4/15/2008 $5.81
4/14/2008 $5.60
4/11/2008 $5.66
4/10/2008 $5.88
4/9/2008 $5.96
4/8/2008 $5.89
4/7/2008 $5.81
4/4/2008 $5.76
4/3/2008 $5.87
4/2/2008 $5.76
4/1/2008 $5.85
3/31/2008 $5.29
3/28/2008 $5.35
3/27/2008 $5.37
3/26/2008 $5.25
3/25/2008 $5.16
3/24/2008 $5.11
3/20/2008 $5.14
3/19/2008 $5.19
3/18/2008 $5.39
3/17/2008 $4.95
3/14/2008 $5.30
3/13/2008 $5.34
3/12/2008 $5.40
3/11/2008 $5.27
3/10/2008 $5.32
3/7/2008 $5.33
3/6/2008 $5.34
3/5/2008 $5.53
3/4/2008 $5.47
3/3/2008 $5.45
2/29/2008 $5.35
2/28/2008 $5.65
2/27/2008 $5.75
2/26/2008 $5.84
2/22/2008 $5.90
2/21/2008 $5.86
2/20/2008 $5.65
2/19/2008 $5.66
2/15/2008 $5.88
2/14/2008 $5.77
2/13/2008 $5.87
2/12/2008 $5.64
2/11/2008 $5.55
2/8/2008 $5.63
2/7/2008 $5.75
2/6/2008 $5.60
2/5/2008 $5.78
2/4/2008 $5.60
2/1/2008 $5.53
1/31/2008 $5.40
1/30/2008 $5.30
1/28/2008 $4.97
1/25/2008 $4.84
1/24/2008 $4.89
1/23/2008 $4.85
1/22/2008 $5.04
1/18/2008 $5.16
1/17/2008 $5.35
1/16/2008 $5.48
1/15/2008 $5.44
1/14/2008 $5.35
1/11/2008 $5.26
1/10/2008 $5.46
1/9/2008 $5.50
1/8/2008 $5.69
1/7/2008 $5.90
1/6/2008 $2.25
1/4/2008 $5.48
1/3/2008 $5.55
1/2/2008 $5.80
12/31/2007 $5.98
12/28/2007 $5.86
12/27/2007 $5.96
12/26/2007 $6.14
12/24/2007 $6.10
12/20/2007 $5.98
12/19/2007 $5.80
12/18/2007 $5.83
12/17/2007 $5.81
12/14/2007 $5.92
12/13/2007 $5.90
12/12/2007 $6.00
12/11/2007 $5.98
12/10/2007 $6.15
12/7/2007 $6.18
12/6/2007 $6.18
12/5/2007 $6.16
12/4/2007 $6.12
12/3/2007 $6.41
11/30/2007 $6.68
11/30/2007 $6.81
11/28/2007 $6.60
11/27/2007 $6.34
11/26/2007 $6.26
11/23/2007 $6.37
11/20/2007 $6.29
11/19/2007 $6.15
11/16/2007 $6.28
11/15/2007 $6.23
11/14/2007 $6.37
11/13/2007 $6.47
11/12/2007 $5.97
11/9/2007 $6.05
11/8/2007 $6.31
11/7/2007 $6.26
11/6/2007 $6.46
11/2/2007 $6.31
11/1/2007 $6.49
10/31/2007 $6.61
10/30/2007 $6.66
10/29/2007 $6.62
10/26/2007 $6.71
10/25/2007 $6.79
10/24/2007 $6.59
10/23/2007 $6.58
10/22/2007 $6.60
10/19/2007 $6.35
10/18/2007 $6.38
10/17/2007 $6.38
10/16/2007 $6.47
10/15/2007 $6.61
10/12/2007 $6.89
10/11/2007 $6.79
10/10/2007 $6.74
10/9/2007 $6.72
10/8/2007 $6.69
10/5/2007 $6.90
10/4/2007 $6.89
10/3/2007 $6.86
10/2/2007 $6.89
10/1/2007 $6.90
9/28/2007 $6.94
9/26/2007 $7.06
9/25/2007 $7.01
9/24/2007 $7.20
9/21/2007 $7.30
9/20/2007 $7.11
9/19/2007 $7.15
9/18/2007 $7.18
9/17/2007 $7.05
9/14/2007 $7.14
9/13/2007 $7.17
9/12/2007 $7.01
9/11/2007 $6.68
9/10/2007 $6.33
9/7/2007 $6.41
9/6/2007 $6.51
9/5/2007 $6.35
9/4/2007 $6.45
8/31/2007 $6.81
8/30/2007 $6.78
8/29/2007 $6.82
8/28/2007 $6.78
8/27/2007 $7.09
8/24/2007 $7.30
8/23/2007 $7.20
8/22/2007 $7.19
8/21/2007 $7.18
8/20/2007 $7.33
8/17/2007 $7.35
8/16/2007 $7.19
8/15/2007 $7.25
8/14/2007 $7.31
8/13/2007 $7.40
8/10/2007 $7.60
8/9/2007 $7.96
8/8/2007 $7.75
8/7/2007 $7.03
8/6/2007 $6.79
8/2/2007 $7.22
8/1/2007 $7.28
7/31/2007 $8.06
7/30/2007 $10.65
7/27/2007 $10.80
7/26/2007 $11.20
7/25/2007 $11.29
7/24/2007 $11.22
7/23/2007 $11.03
7/20/2007 $11.26
7/19/2007 $11.41
7/18/2007 $11.37
7/17/2007 $11.38
7/16/2007 $11.38
7/13/2007 $11.48
7/12/2007 $11.43
7/11/2007 $11.39
7/10/2007 $11.42
7/9/2007 $11.42
7/6/2007 $11.40
7/5/2007 $11.40
7/3/2007 $11.45
7/2/2007 $11.39
6/29/2007 $11.36
6/28/2007 $11.38
6/27/2007 $11.35
6/26/2007 $11.37
6/25/2007 $11.39
6/22/2007 $11.30
6/21/2007 $11.40
6/20/2007 $11.32
6/19/2007 $11.35
6/18/2007 $11.36
6/15/2007 $11.36
6/14/2007 $11.33
6/13/2007 $11.36
6/12/2007 $11.34
6/11/2007 $11.38
6/8/2007 $11.32
6/7/2007 $11.25
6/6/2007 $11.25
6/5/2007 $11.47
6/4/2007 $11.40
6/1/2007 $11.27
5/31/2007 $11.00
5/30/2007 $10.74
5/29/2007 $10.80
5/25/2007 $10.64
5/24/2007 $10.46
5/23/2007 $10.56
5/22/2007 $10.70
5/21/2007 $10.78
5/18/2007 $10.92
5/17/2007 $10.85
5/16/2007 $10.82
5/15/2007 $10.97
5/14/2007 $10.82
5/11/2007 $10.86
5/10/2007 $10.62
5/9/2007 $10.84
5/8/2007 $10.87
5/7/2007 $10.78
5/4/2007 $10.92
5/3/2007 $10.86
5/2/2007 $11.08
5/1/2007 $10.64
4/30/2007 $10.69
4/27/2007 $10.66
4/26/2007 $10.78
4/25/2007 $10.82
4/24/2007 $10.90
4/23/2007 $10.89
4/20/2007 $11.00
4/19/2007 $10.85
4/18/2007 $10.87
4/17/2007 $10.84
4/16/2007 $10.97
4/13/2007 $10.98
4/11/2007 $10.87
4/10/2007 $11.00
4/9/2007 $11.01
4/6/2007 $11.00
4/5/2007 $10.80
4/4/2007 $10.80
4/3/2007 $10.73
4/2/2007 $10.91
3/30/2007 $10.87
3/29/2007 $10.95
3/28/2007 $10.85
3/27/2007 $10.87
3/26/2007 $11.01
3/23/2007 $11.15
3/22/2007 $11.09
3/21/2007 $11.18
3/20/2007 $11.09
3/19/2007 $11.16
3/16/2007 $11.07
3/15/2007 $11.11
3/14/2007 $10.88
3/13/2007 $10.88
3/12/2007 $10.94
3/9/2007 $10.91
3/7/2007 $10.86
3/6/2007 $10.79
3/5/2007 $10.38
3/2/2007 $10.29
3/1/2007 $19.87
2/28/2007 $19.96
2/27/2007 $20.42
2/26/2007 $21.11
2/23/2007 $21.35
2/22/2007 $21.05
2/21/2007 $20.72
2/20/2007 $20.72
2/16/2007 $20.40
2/15/2007 $20.33
2/14/2007 $20.17
2/13/2007 $19.86
2/12/2007 $20.01
2/9/2007 $20.06
2/8/2007 $19.75
2/7/2007 $19.60
2/6/2007 $19.60
2/5/2007 $19.81
2/2/2007 $19.55
2/1/2007 $19.51
1/31/2007 $19.45
1/30/2007 $19.35
1/29/2007 $19.26
1/26/2007 $19.41
1/25/2007 $19.57
1/24/2007 $19.84
1/23/2007 $20.15
1/22/2007 $19.98
1/19/2007 $20.02
1/18/2007 $20.68
1/17/2007 $21.17
1/16/2007 $20.63
1/12/2007 $20.41
1/11/2007 $20.43
1/10/2007 $20.39
1/9/2007 $20.36
1/8/2007 $20.42
1/5/2007 $20.58
1/4/2007 $20.86
1/3/2007 $20.92
12/29/2006 $21.11
12/28/2006 $21.18
12/27/2006 $20.98
12/26/2006 $20.83
12/22/2006 $21.08
12/21/2006 $20.93
12/20/2006 $20.76
12/19/2006 $20.78
12/18/2006 $20.37
12/15/2006 $20.43
12/14/2006 $20.25
12/13/2006 $20.38
12/12/2006 $20.41
12/11/2006 $20.33
12/8/2006 $20.34
12/7/2006 $20.45
12/6/2006 $20.42
12/5/2006 $20.39
12/4/2006 $20.46
12/1/2006 $20.53
11/30/2006 $20.50
11/29/2006 $19.90
11/28/2006 $19.60
11/27/2006 $19.54
11/24/2006 $19.70
11/22/2006 $19.88
11/21/2006 $19.66
11/20/2006 $19.63
11/17/2006 $20.02
11/16/2006 $19.82
11/15/2006 $19.66
11/14/2006 $19.84
11/13/2006 $19.79
11/10/2006 $19.57
11/9/2006 $19.27
11/8/2006 $19.39
11/7/2006 $19.68
11/6/2006 $19.70
11/3/2006 $19.76
11/2/2006 $19.71
11/1/2006 $19.52
10/31/2006 $19.70
10/30/2006 $19.83
10/27/2006 $19.99
10/26/2006 $20.10
10/25/2006 $19.80
10/24/2006 $20.18
10/23/2006 $20.56
10/20/2006 $20.73
10/19/2006 $20.36
10/18/2006 $20.45
10/17/2006 $20.32
10/16/2006 $20.73
10/13/2006 $20.63
10/12/2006 $20.92
10/11/2006 $20.68
10/10/2006 $20.66
10/9/2006 $20.67
10/6/2006 $20.83
10/5/2006 $21.02
10/4/2006 $20.82
10/3/2006 $20.61
10/2/2006 $20.73
9/29/2006 $20.90
9/28/2006 $20.79
9/27/2006 $20.70
9/26/2006 $20.81
9/25/2006 $20.64
9/22/2006 $20.65
9/21/2006 $20.80
9/20/2006 $20.96
9/19/2006 $20.82
9/18/2006 $20.50
9/15/2006 $20.70
9/14/2006 $20.91
9/13/2006 $20.97
9/12/2006 $21.31
9/11/2006 $21.16
9/8/2006 $20.97
9/7/2006 $20.89
9/6/2006 $21.01
9/5/2006 $21.12
9/1/2006 $21.05
8/31/2006 $20.91
8/30/2006 $20.53
8/29/2006 $20.64
8/28/2006 $20.49
8/25/2006 $20.50
8/24/2006 $20.55
8/23/2006 $20.55
8/22/2006 $20.47
8/21/2006 $20.28
8/18/2006 $20.03
8/17/2006 $20.57
8/16/2006 $20.53
8/15/2006 $20.59
8/14/2006 $20.64
8/11/2006 $20.75
8/10/2006 $20.84
8/9/2006 $20.62
8/8/2006 $20.59
8/7/2006 $20.66
8/4/2006 $20.79
8/3/2006 $20.76
8/2/2006 $21.06
8/1/2006 $20.52
7/31/2006 $20.33
7/28/2006 $20.62
7/27/2006 $20.70
7/26/2006 $21.02
7/25/2006 $21.07
7/24/2006 $21.50
7/21/2006 $20.85
7/20/2006 $21.08
7/19/2006 $20.39
7/18/2006 $19.75
7/17/2006 $19.80
7/14/2006 $19.74
7/13/2006 $19.86
7/12/2006 $20.01
7/11/2006 $20.09
7/10/2006 $19.77
7/7/2006 $19.70
7/6/2006 $19.34
7/5/2006 $19.79
7/3/2006 $19.83
6/30/2006 $19.71
6/29/2006 $19.57
6/28/2006 $19.56
6/27/2006 $19.58
6/26/2006 $19.71
6/23/2006 $19.80
6/22/2006 $20.63
6/21/2006 $20.67
6/20/2006 $20.45
6/19/2006 $20.55
6/16/2006 $20.71
6/15/2006 $20.83
6/14/2006 $20.35
6/13/2006 $20.32
6/12/2006 $20.65
6/9/2006 $20.69
6/8/2006 $21.00
6/7/2006 $21.01
6/6/2006 $20.66
6/5/2006 $20.74
6/2/2006 $20.90
6/1/2006 $20.93
5/31/2006 $20.85
5/30/2006 $20.42
5/26/2006 $20.64
5/25/2006 $20.56
5/24/2006 $20.60
5/23/2006 $20.69
5/22/2006 $43.44
5/19/2006 $21.05
5/18/2006 $21.02
5/17/2006 $21.09
5/16/2006 $20.77
5/15/2006 $20.71
5/12/2006 $20.63
5/11/2006 $20.68
5/10/2006 $20.70
5/9/2006 $20.74
5/8/2006 $21.04
5/5/2006 $21.06
5/4/2006 $20.80
5/3/2006 $20.67
5/2/2006 $20.61
5/1/2006 $20.54
4/28/2006 $20.71
4/27/2006 $20.42
4/26/2006 $20.69
4/25/2006 $20.76
4/24/2006 $21.05
4/21/2006 $21.12
4/20/2006 $21.02
4/19/2006 $21.02
4/18/2006 $21.16
4/17/2006 $20.91
4/13/2006 $20.99
4/12/2006 $20.79
4/11/2006 $20.83
4/10/2006 $20.99
4/7/2006 $21.17
4/6/2006 $21.35
4/5/2006 $21.58
4/4/2006 $21.75
4/3/2006 $21.76
3/31/2006 $21.57
3/30/2006 $21.76
3/29/2006 $21.78
3/28/2006 $21.37
3/27/2006 $21.55
3/24/2006 $21.46
3/22/2006 $21.01
3/21/2006 $20.98
3/20/2006 $20.95
3/17/2006 $21.21
3/16/2006 $21.15
3/15/2006 $21.19
3/14/2006 $21.56
3/13/2006 $21.53
3/10/2006 $21.84
3/9/2006 $21.65
3/8/2006 $21.67
3/7/2006 $21.34
3/6/2006 $21.20
3/3/2006 $21.17
3/2/2006 $21.08
3/1/2006 $21.21
2/28/2006 $21.29
2/27/2006 $21.19
2/24/2006 $21.39
2/23/2006 $21.59
2/23/2006 $21.09
2/22/2006 $21.51
2/21/2006 $21.53
2/17/2006 $21.86
2/16/2006 $21.96
2/15/2006 $21.43
2/14/2006 $21.18
2/13/2006 $21.31
2/10/2006 $21.37
2/9/2006 $21.11
2/8/2006 $21.17
2/7/2006 $21.17
2/6/2006 $21.25
2/3/2006 $21.10
2/2/2006 $21.04
2/1/2006 $21.16
1/31/2006 $21.02
1/30/2006 $20.77
1/27/2006 $20.85
1/26/2006 $20.90
1/25/2006 $20.67
1/24/2006 $21.17
1/23/2006 $21.75
1/20/2006 $22.02
1/19/2006 $22.27
1/18/2006 $22.32
1/17/2006 $22.24
1/13/2006 $22.34
1/12/2006 $21.92
1/11/2006 $21.80
1/10/2006 $21.97
1/9/2006 $22.75
1/6/2006 $22.60
1/5/2006 $21.73
1/4/2006 $21.78
1/3/2006 $21.97
12/30/2005 $21.96
12/29/2005 $22.13
12/28/2005 $22.12
12/27/2005 $22.14
12/23/2005 $22.18
12/22/2005 $22.37
12/21/2005 $22.39
12/20/2005 $22.48
12/19/2005 $22.37
12/16/2005 $22.71
12/15/2005 $22.89
12/14/2005 $23.25
12/13/2005 $23.43
12/12/2005 $23.19
12/9/2005 $23.33
12/8/2005 $23.29
12/7/2005 $23.14
12/6/2005 $23.36
12/5/2005 $23.43
12/2/2005 $23.58
12/1/2005 $23.57
11/30/2005 $23.42
11/29/2005 $23.61
11/28/2005 $23.56
11/25/2005 $23.71
11/23/2005 $23.28
11/22/2005 $23.05
11/21/2005 $23.44
11/18/2005 $23.22
11/17/2005 $23.27
11/16/2005 $21.53
11/15/2005 $21.68
11/14/2005 $21.65
11/11/2005 $21.54
11/10/2005 $21.24
11/9/2005 $21.10
11/8/2005 $21.18
11/7/2005 $21.15
11/4/2005 $20.99
11/3/2005 $21.00
11/2/2005 $21.17
11/1/2005 $21.09
10/31/2005 $21.41
10/28/2005 $21.00
10/27/2005 $21.41
10/26/2005 $21.63
10/25/2005 $22.04
10/24/2005 $22.20
10/21/2005 $22.56
10/20/2005 $22.56
10/19/2005 $23.08
10/18/2005 $23.01
10/17/2005 $23.12
10/14/2005 $23.05
10/13/2005 $22.52
10/12/2005 $22.60
10/11/2005 $22.74
10/10/2005 $22.61
10/7/2005 $22.27
10/6/2005 $22.03
10/5/2005 $22.31
10/4/2005 $22.70
10/3/2005 $22.99
9/30/2005 $23.47
9/29/2005 $23.54
9/28/2005 $23.35
9/27/2005 $23.54
9/26/2005 $23.09
9/23/2005 $23.40
9/22/2005 $22.85
9/21/2005 $22.77
9/20/2005 $23.13
9/19/2005 $23.40
9/16/2005 $23.47
9/15/2005 $23.56
9/14/2005 $23.33
9/13/2005 $23.62
9/12/2005 $23.76
9/9/2005 $24.10
9/8/2005 $23.85
9/7/2005 $12.00
9/6/2005 $24.15
9/2/2005 $24.15
9/1/2005 $24.07
8/31/2005 $24.32
8/30/2005 $24.36
8/29/2005 $24.31
8/26/2005 $24.13
8/25/2005 $24.25
8/24/2005 $24.46
8/23/2005 $24.30
8/22/2005 $24.10
8/19/2005 $24.09
8/18/2005 $24.05
8/17/2005 $24.25
8/16/2005 $24.06
8/15/2005 $23.95
8/12/2005 $24.33
8/11/2005 $24.24
8/10/2005 $24.03
8/9/2005 $24.22
8/8/2005 $24.10
8/5/2005 $24.06
8/4/2005 $24.01
8/3/2005 $23.82
8/2/2005 $23.60
8/1/2005 $23.68
7/29/2005 $23.80
7/28/2005 $24.23
7/27/2005 $24.13
7/26/2005 $24.18
7/25/2005 $24.79
7/22/2005 $24.42
7/21/2005 $24.48
7/20/2005 $25.04
7/19/2005 $24.94
7/18/2005 $25.12
7/15/2005 $25.50
7/14/2005 $25.07
7/13/2005 $24.84
7/12/2005 $26.32
7/11/2005 $26.32
7/8/2005 $26.05
7/7/2005 $26.09
7/6/2005 $26.13
7/5/2005 $26.16
7/1/2005 $26.00
6/30/2005 $26.18
6/29/2005 $26.11
6/28/2005 $26.09
6/27/2005 $25.67
6/24/2005 $25.26
6/23/2005 $25.73
6/22/2005 $25.60
6/21/2005 $25.77
6/20/2005 $25.77
6/17/2005 $25.80
6/16/2005 $26.29
6/15/2005 $26.61
6/14/2005 $26.55
6/13/2005 $26.01
6/10/2005 $25.87
6/9/2005 $25.82
6/8/2005 $25.52
6/7/2005 $25.76
6/6/2005 $25.39
6/3/2005 $25.41
6/2/2005 $25.52
6/1/2005 $25.31
5/31/2005 $25.22
5/27/2005 $24.88
5/26/2005 $24.85
5/25/2005 $24.84
5/24/2005 $24.75
5/23/2005 $24.89
5/20/2005 $24.88
5/19/2005 $24.97
5/18/2005 $24.78
5/17/2005 $24.67
5/16/2005 $24.53
5/13/2005 $24.35
5/12/2005 $24.81
5/11/2005 $24.99
5/10/2005 $24.78
5/9/2005 $25.08
5/6/2005 $24.92
5/5/2005 $24.98
5/4/2005 $25.12
5/3/2005 $24.91
5/2/2005 $24.80
4/29/2005 $24.73
4/28/2005 $24.32
4/27/2005 $24.42
4/26/2005 $24.54
4/25/2005 $25.14
4/22/2005 $25.16
4/21/2005 $25.00
4/20/2005 $24.82
4/19/2005 $25.05
4/18/2005 $24.90
4/15/2005 $25.65
4/14/2005 $25.78
4/13/2005 $26.04
4/12/2005 $26.05
4/11/2005 $25.75
4/8/2005 $25.46
4/7/2005 $26.01
4/6/2005 $25.75
4/5/2005 $25.78
4/4/2005 $25.63
4/1/2005 $25.97
3/31/2005 $26.18
3/30/2005 $26.15
3/29/2005 $26.37
3/28/2005 $24.85
3/24/2005 $24.92
3/23/2005 $24.52
3/22/2005 $24.57
3/21/2005 $23.90
3/18/2005 $23.99
3/17/2005 $23.77
3/16/2005 $23.69
3/15/2005 $23.56
3/14/2005 $23.74
3/11/2005 $23.45
3/10/2005 $23.31
3/9/2005 $23.26
3/8/2005 $23.69
3/7/2005 $23.58
3/4/2005 $23.82
3/3/2005 $23.61
3/2/2005 $23.22
3/1/2005 $23.04
2/28/2005 $22.97
2/25/2005 $23.08
2/24/2005 $23.00
2/23/2005 $22.61
2/22/2005 $22.04
2/18/2005 $22.13
2/17/2005 $22.11
2/16/2005 $22.08
2/15/2005 $22.50
2/14/2005 $22.33
2/11/2005 $22.37
2/10/2005 $22.07
2/9/2005 $22.24
2/8/2005 $22.54
2/7/2005 $22.92
2/4/2005 $22.88
2/3/2005 $22.26
2/2/2005 $22.55
2/1/2005 $22.41
1/31/2005 $22.08
1/28/2005 $21.99
1/27/2005 $22.17
1/26/2005 $22.10
1/25/2005 $22.25
1/24/2005 $23.74
1/21/2005 $23.42
1/20/2005 $23.84
1/19/2005 $23.95
1/18/2005 $23.96
1/14/2005 $23.71
1/13/2005 $23.21
1/12/2005 $22.70
1/11/2005 $21.84
1/10/2005 $22.30
1/7/2005 $22.17
1/6/2005 $22.27
1/5/2005 $22.46
1/4/2005 $22.31
1/3/2005 $22.28
12/31/2004 $22.72
12/30/2004 $22.92
12/29/2004 $22.80
12/28/2004 $22.73
12/27/2004 $22.70
12/23/2004 $22.76
12/22/2004 $22.79
12/21/2004 $22.57
12/20/2004 $22.39
12/17/2004 $22.54
12/16/2004 $22.67
12/15/2004 $22.77
12/14/2004 $23.33
12/13/2004 $23.14
12/10/2004 $23.23
12/9/2004 $23.20
12/8/2004 $22.96
12/7/2004 $22.51
12/6/2004 $22.31
12/3/2004 $22.55
12/2/2004 $22.12
12/1/2004 $22.27
11/30/2004 $22.09
11/29/2004 $22.23
11/26/2004 $22.25
11/24/2004 $22.20
11/23/2004 $22.13
11/22/2004 $22.06
11/19/2004 $22.11
11/18/2004 $22.25
11/17/2004 $22.04
11/16/2004 $22.23
11/15/2004 $22.66
11/12/2004 $22.66
11/11/2004 $22.40
11/10/2004 $22.10
11/9/2004 $22.17
11/8/2004 $22.03
11/5/2004 $21.75
11/4/2004 $21.14
11/3/2004 $20.84
11/2/2004 $20.52
11/1/2004 $20.48
10/29/2004 $20.66
10/28/2004 $20.55
10/27/2004 $20.55
10/26/2004 $20.00
10/25/2004 $18.95
10/22/2004 $18.99
10/21/2004 $19.00
10/20/2004 $19.26
10/19/2004 $19.06
10/18/2004 $19.89
10/15/2004 $19.65
10/14/2004 $20.08
10/13/2004 $20.02
10/12/2004 $20.31
10/11/2004 $20.50
10/8/2004 $20.58
10/7/2004 $20.58
10/6/2004 $20.80
10/5/2004 $20.67
10/4/2004 $20.42
10/1/2004 $20.33
9/30/2004 $20.43
9/29/2004 $20.18
9/28/2004 $20.18
9/27/2004 $20.25
9/24/2004 $20.53
9/23/2004 $20.00
9/22/2004 $19.36
9/21/2004 $19.86
9/20/2004 $19.72
9/17/2004 $19.87
9/16/2004 $19.94
9/15/2004 $19.91
9/14/2004 $19.84
9/13/2004 $19.13
9/10/2004 $19.21
9/9/2004 $19.02
9/8/2004 $19.00
9/7/2004 $19.21
9/3/2004 $19.05
9/2/2004 $19.03
9/1/2004 $19.10
8/31/2004 $19.12
8/30/2004 $19.28
8/27/2004 $19.40
8/26/2004 $19.46
8/25/2004 $19.54
8/24/2004 $19.36
8/23/2004 $19.41
8/20/2004 $19.75
8/19/2004 $19.63
8/18/2004 $19.80
8/17/2004 $19.93
8/16/2004 $19.68
8/13/2004 $19.22
8/12/2004 $19.41
8/11/2004 $19.56
8/10/2004 $19.46
8/9/2004 $19.11
8/6/2004 $19.18
8/5/2004 $19.71
8/4/2004 $20.04
8/3/2004 $20.15
8/2/2004 $20.06
7/30/2004 $20.60
7/29/2004 $82.31
7/28/2004 $81.05
7/27/2004 $81.78
7/26/2004 $88.16
7/23/2004 $88.80
7/22/2004 $90.00
7/21/2004 $91.51
7/20/2004 $92.40
7/19/2004 $92.98
7/16/2004 $93.40
7/15/2004 $92.89
7/14/2004 $91.80
7/13/2004 $91.31
7/12/2004 $88.42
7/9/2004 $87.45
7/8/2004 $87.45
7/7/2004 $88.20
7/6/2004 $86.40
7/2/2004 $88.30
7/1/2004 $88.67
6/30/2004 $89.56
6/29/2004 $87.42
6/28/2004 $86.33
6/25/2004 $87.82
6/24/2004 $87.32
6/23/2004 $86.19
6/22/2004 $85.71
6/21/2004 $87.50
6/18/2004 $90.09
6/17/2004 $90.33
6/16/2004 $90.34
6/15/2004 $89.89
6/14/2004 $90.00

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

© 1997 - 2010 — All Rights Reserved
All material on this Web site is protected by copyright law. Unauthorized use is prohibited.
Mark Farrah Associates - (207) 985-8484
Printed on 9/9/2010 at 6:54:53 AM
http://www.markfarrah.com/tickerdata1.asp