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

Tenet Healthcare - THC
Closing Price Data

Date Price
9/7/2010 $4.24
9/3/2010 $4.37
9/2/2010 $4.33
9/1/2010 $4.26
8/31/2010 $3.92
8/30/2010 $4.00
8/27/2010 $4.11
8/26/2010 $3.99
8/25/2010 $4.08
8/24/2010 $4.01
8/24/2010 $4.11
8/20/2010 $4.23
8/19/2010 $4.17
8/18/2010 $4.27
8/17/2010 $4.24
8/16/2010 $4.13
8/13/2010 $4.17
8/12/2010 $4.20
8/11/2010 $4.30
8/10/2010 $4.50
8/9/2010 $4.52
8/6/2010 $4.42
8/5/2010 $4.44
8/4/2010 $4.62
8/3/2010 $4.39
8/2/2010 $4.59
7/30/2010 $4.60
7/29/2010 $4.41
7/28/2010 $4.38
7/21/2010 $4.30
7/20/2010 $4.60
7/19/2010 $4.55
7/16/2010 $4.49
7/15/2010 $4.75
7/14/2010 $4.58
7/13/2010 $4.56
7/12/2010 $4.58
7/9/2010 $4.57
7/8/2010 $4.48
7/7/2010 $4.33
7/6/2010 $4.32
7/2/2010 $4.15
7/1/2010 $4.31
6/30/2010 $4.34
6/29/2010 $4.43
6/28/2010 $4.66
6/25/2010 $4.71
6/24/2010 $4.62
6/23/2010 $4.77
6/22/2010 $4.70
6/21/2010 $4.74
6/18/2010 $4.90
6/15/2010 $5.20
6/14/2010 $5.06
6/9/2010 $4.78
6/8/2010 $4.80
6/7/2010 $5.11
6/4/2010 $4.92
6/3/2010 $5.03
6/2/2010 $5.09
6/1/2010 $4.72
5/28/2010 $5.72
5/27/2010 $5.80
5/26/2010 $5.51
5/25/2010 $5.43
5/24/2010 $5.54
5/21/2010 $5.37
5/20/2010 $5.18
5/19/2010 $5.37
5/18/2010 $5.52
5/17/2010 $5.63
5/14/2010 $5.60
5/12/2010 $5.77
5/11/2010 $5.68
5/10/2010 $5.61
5/7/2010 $5.32
5/6/2010 $5.58
5/5/2010 $5.73
5/3/2010 $6.34
4/30/2010 $6.25
4/21/2010 $6.21
4/20/2010 $6.28
4/19/2010 $5.89
4/16/2010 $5.80
4/15/2010 $5.90
4/14/2010 $5.96
4/13/2010 $6.01
4/12/2010 $6.06
4/9/2010 $5.99
4/8/2010 $5.95
4/7/2010 $5.94
4/6/2010 $5.83
4/5/2010 $5.93
4/1/2010 $5.96
3/31/2010 $5.72
3/30/2010 $5.73
3/29/2010 $5.88
3/26/2010 $5.81
3/25/2010 $5.82
3/24/2010 $5.97
3/23/2010 $6.30
3/22/2010 $6.27
3/19/2010 $5.75
3/18/2010 $5.66
3/17/2010 $5.66
3/16/2010 $5.72
3/15/2010 $5.73
3/12/2010 $5.39
3/11/2010 $5.37
3/10/2010 $5.37
3/9/2010 $5.38
3/8/2010 $5.50
3/5/2010 $5.51
3/4/2010 $5.45
3/3/2010 $5.38
3/2/2010 $5.38
3/1/2010 $5.27
2/26/2010 $5.27
2/25/2010 $5.03
2/24/2010 $5.07
2/23/2010 $5.04
2/22/2010 $5.58
2/19/2010 $5.59
2/18/2010 $5.64
2/17/2010 $5.55
2/16/2010 $5.32
2/12/2010 $5.21
2/11/2010 $5.24
2/10/2010 $5.08
2/9/2010 $5.15
2/8/2010 $4.96
2/5/2010 $5.10
2/4/2010 $5.20
2/3/2010 $5.52
2/2/2010 $5.59
2/1/2010 $5.49
1/29/2010 $5.54
1/28/2010 $5.16
1/27/2010 $5.39
1/26/2010 $5.53
1/25/2010 $5.29
1/22/2010 $5.19
1/21/2010 $5.45
1/20/2010 $5.65
1/19/2010 $5.86
1/15/2010 $6.07
1/14/2010 $6.29
1/13/2010 $6.25
1/12/2010 $5.91
1/11/2010 $6.14
1/8/2010 $6.25
1/7/2010 $6.01
1/6/2010 $5.90
1/5/2010 $6.00
1/4/2010 $5.45
12/31/2009 $5.39
12/30/2009 $5.20
12/29/2009 $5.33
12/28/2009 $5.50
12/24/2009 $5.62
12/23/2009 $5.52
12/22/2009 $5.32
12/21/2009 $5.07
12/18/2009 $4.91
12/17/2009 $5.10
12/16/2009 $5.26
12/15/2009 $5.12
12/14/2009 $4.92
12/11/2009 $4.81
12/10/2009 $4.86
12/9/2009 $4.76
12/8/2009 $4.79
12/7/2009 $4.90
12/4/2009 $4.75
12/3/2009 $4.87
12/2/2009 $4.73
12/1/2009 $4.77
11/30/2009 $4.55
11/27/2009 $4.95
11/25/2009 $5.09
11/24/2009 $5.08
11/23/2009 $5.19
11/20/2009 $5.27
11/19/2009 $5.26
11/18/2009 $5.29
11/17/2009 $5.47
11/16/2009 $5.60
11/13/2009 $5.56
11/12/2009 $5.50
11/11/2009 $5.58
11/10/2009 $5.44
11/9/2009 $5.30
11/6/2009 $5.11
11/5/2009 $5.23
11/4/2009 $5.15
11/3/2009 $5.40
11/2/2009 $5.30
10/30/2009 $5.12
10/29/2009 $5.49
10/28/2009 $5.11
10/27/2009 $5.46
10/26/2009 $5.56
10/23/2009 $5.79
10/22/2009 $6.08
10/21/2009 $6.13
10/20/2009 $6.24
10/19/2009 $6.16
10/16/2009 $5.94
10/15/2009 $6.00
10/14/2009 $6.00
10/13/2009 $5.92
10/12/2009 $5.99
10/9/2009 $5.98
10/8/2009 $5.95
10/7/2009 $5.67
10/6/2009 $5.65
10/5/2009 $5.61
10/2/2009 $5.36
10/1/2009 $5.47
9/30/2009 $5.88
9/29/2009 $5.79
9/28/2009 $5.83
9/25/2009 $5.44
9/24/2009 $5.53
9/23/2009 $5.85
9/22/2009 $5.90
9/21/2009 $5.85
9/18/2009 $5.61
9/17/2009 $5.76
9/16/2009 $5.95
9/15/2009 $5.74
9/14/2009 $5.75
9/11/2009 $5.45
9/10/2009 $5.41
9/9/2009 $5.09
9/8/2009 $4.84
9/4/2009 $4.81
9/3/2009 $4.49
9/2/2009 $4.41
9/1/2009 $4.39
8/31/2009 $4.66
8/28/2009 $4.76
8/27/2009 $4.75
8/26/2009 $4.69
8/25/2009 $4.70
8/24/2009 $4.57
8/21/2009 $4.55
8/20/2009 $4.69
8/19/2009 $4.69
8/18/2009 $4.81
8/17/2009 $4.85
8/14/2009 $4.77
8/13/2009 $4.43
8/12/2009 $4.12
8/11/2009 $4.15
8/10/2009 $4.31
8/7/2009 $4.12
8/6/2009 $4.07
8/5/2009 $4.24
8/4/2009 $4.27
8/3/2009 $4.20
7/31/2009 $3.95
7/30/2009 $4.24
7/29/2009 $4.05
7/28/2009 $4.07
7/27/2009 $3.60
7/24/2009 $3.48
7/23/2009 $3.38
7/22/2009 $3.31
7/21/2009 $3.29
7/20/2009 $3.36
7/17/2009 $3.24
7/16/2009 $3.32
7/14/2009 $3.10
7/13/2009 $2.94
7/10/2009 $2.99
7/9/2009 $3.01
7/8/2009 $3.05
7/7/2009 $2.86
7/6/2009 $2.63
7/2/2009 $2.76
7/1/2009 $2.86
6/30/2009 $2.82
6/29/2009 $2.83
6/26/2009 $2.89
6/25/2009 $2.86
6/24/2009 $2.68
6/23/2009 $2.52
6/22/2009 $2.57
6/19/2009 $2.78
6/18/2009 $2.96
6/17/2009 $2.85
6/16/2009 $3.04
6/15/2009 $3.17
6/12/2009 $3.06
6/10/2009 $3.58
6/9/2009 $3.65
6/8/2009 $3.56
6/5/2009 $3.55
6/4/2009 $3.70
6/3/2009 $3.63
6/2/2009 $3.74
6/1/2009 $3.81
5/29/2009 $3.63
5/28/2009 $3.21
5/27/2009 $3.25
5/26/2009 $3.15
5/22/2009 $3.22
5/21/2009 $3.30
5/20/2009 $3.12
5/19/2009 $2.77
5/15/2009 $2.31
5/14/2009 $2.40
5/13/2009 $2.35
5/12/2009 $2.49
5/11/2009 $2.45
5/8/2009 $2.38
5/7/2009 $2.24
5/6/2009 $2.38
5/5/2009 $2.52
5/4/2009 $2.50
5/1/2009 $2.40
4/30/2009 $2.25
4/29/2009 $2.32
4/28/2009 $2.22
4/27/2009 $2.12
4/23/2009 $2.12
4/22/2009 $2.04
4/21/2009 $2.05
4/20/2009 $1.42
4/17/2009 $1.56
4/16/2009 $1.46
4/15/2009 $1.46
4/14/2009 $1.36
4/13/2009 $1.15
4/9/2009 $1.09
4/8/2009 $1.05
4/7/2009 $1.10
4/6/2009 $1.12
4/3/2009 $1.11
4/2/2009 $1.19
4/1/2009 $1.20
3/31/2009 $1.16
3/30/2009 $1.11
3/27/2009 $1.16
3/26/2009 $1.23
3/25/2009 $1.14
3/24/2009 $1.19
3/23/2009 $1.14
3/20/2009 $1.00
3/19/2009 $1.05
3/18/2009 $1.02
3/17/2009 $1.03
3/16/2009 $1.00
3/13/2009 $1.03
3/12/2009 $0.96
3/11/2009 $0.90
3/10/2009 $0.92
3/9/2009 $0.90
3/6/2009 $0.92
3/5/2009 $0.94
3/4/2009 $0.97
3/3/2009 $1.02
3/2/2009 $1.01
2/27/2009 $1.11
2/26/2009 $1.14
2/25/2009 $1.03
2/24/2009 $1.04
2/23/2009 $0.98
2/20/2009 $0.98
2/19/2009 $1.05
2/18/2009 $1.06
2/17/2009 $1.11
2/13/2009 $1.17
2/12/2009 $1.17
2/11/2009 $1.15
2/10/2009 $1.12
2/9/2009 $1.14
2/6/2009 $1.20
2/5/2009 $1.15
2/4/2009 $1.07
2/3/2009 $1.07
2/2/2009 $1.10
1/30/2009 $1.07
1/29/2009 $1.13
1/28/2009 $1.19
1/27/2009 $1.15
1/26/2009 $1.15
1/23/2009 $1.16
1/22/2009 $1.22
1/21/2009 $1.24
1/20/2009 $1.15
1/16/2009 $1.19
1/15/2009 $1.21
1/14/2009 $1.20
1/13/2009 $1.21
1/12/2009 $1.23
1/9/2009 $1.38
1/8/2009 $1.45
1/7/2009 $1.31
1/5/2009 $1.10
1/2/2009 $1.27
12/31/2008 $1.15
12/30/2008 $1.16
12/29/2008 $1.12
12/26/2008 $1.21
12/24/2008 $1.15
12/23/2008 $1.10
12/22/2008 $1.08
12/19/2008 $1.07
12/18/2008 $1.13
12/17/2008 $1.21
12/16/2008 $1.20
12/15/2008 $1.23
12/12/2008 $1.37
12/11/2008 $1.38
12/10/2008 $1.41
12/9/2008 $1.50
12/8/2008 $1.54
12/5/2008 $1.42
12/4/2008 $1.32
12/3/2008 $1.34
12/2/2008 $1.20
12/1/2008 $1.13
11/28/2008 $1.21
11/26/2008 $1.18
11/25/2008 $1.21
11/24/2008 $1.28
11/21/2008 $1.21
11/20/2008 $1.09
11/19/2008 $1.46
11/18/2008 $1.80
11/17/2008 $1.85
11/14/2008 $1.95
11/13/2008 $2.17
11/12/2008 $1.99
11/11/2008 $2.05
11/10/2008 $2.06
11/7/2008 $2.26
11/6/2008 $2.32
11/5/2008 $2.48
11/4/2008 $2.61
11/3/2008 $4.12
10/31/2008 $4.38
10/30/2008 $4.01
10/29/2008 $3.47
10/28/2008 $3.57
10/27/2008 $3.44
10/24/2008 $3.60
10/23/2008 $3.61
10/22/2008 $3.79
10/21/2008 $4.00
10/20/2008 $4.03
10/17/2008 $3.94
10/16/2008 $4.08
10/15/2008 $4.04
10/14/2008 $4.54
10/13/2008 $4.71
10/10/2008 $4.18
10/9/2008 $4.02
10/8/2008 $4.29
10/7/2008 $4.22
10/6/2008 $4.51
10/3/2008 $5.01
10/2/2008 $5.01
10/1/2008 $5.25
9/30/2008 $5.55
9/29/2008 $5.55
9/26/2008 $6.01
9/25/2008 $6.13
9/24/2008 $6.01
9/23/2008 $6.16
9/22/2008 $6.08
9/19/2008 $6.26
9/18/2008 $6.14
9/17/2008 $5.84
9/16/2008 $5.95
9/15/2008 $6.07
9/12/2008 $6.48
9/11/2008 $6.21
9/10/2008 $6.08
9/9/2008 $6.31
9/8/2008 $6.55
9/5/2008 $6.31
9/4/2008 $6.40
9/3/2008 $6.44
9/2/2008 $6.08
8/29/2008 $6.03
8/28/2008 $6.09
8/27/2008 $5.99
8/26/2008 $5.91
8/25/2008 $5.92
8/22/2008 $6.08
8/21/2008 $6.13
8/20/2008 $6.10
8/19/2008 $6.15
8/18/2008 $6.04
8/15/2008 $6.09
8/14/2008 $5.93
8/13/2008 $5.71
8/12/2008 $5.63
8/11/2008 $5.77
8/8/2008 $5.67
8/7/2008 $5.36
8/6/2008 $5.49
8/5/2008 $5.72
8/4/2008 $6.23
8/1/2008 $6.04
7/31/2008 $5.79
7/30/2008 $5.81
7/29/2008 $5.92
7/28/2008 $5.67
7/25/2008 $5.83
7/24/2008 $5.84
7/23/2008 $5.80
7/22/2008 $5.84
7/21/2008 $5.82
7/18/2008 $5.78
7/17/2008 $5.69
7/16/2008 $5.92
7/15/2008 $5.49
7/14/2008 $5.51
7/11/2008 $5.57
7/10/2008 $5.54
7/9/2008 $5.52
7/8/2008 $5.59
7/7/2008 $5.38
7/3/2008 $5.58
7/2/2008 $5.66
7/1/2008 $5.65
6/30/2008 $5.56
6/27/2008 $5.48
6/26/2008 $5.42
6/25/2008 $5.57
6/24/2008 $5.47
6/23/2008 $5.37
6/20/2008 $5.33
6/19/2008 $5.47
6/18/2008 $5.51
6/17/2008 $5.48
6/16/2008 $5.63
6/13/2008 $5.75
6/12/2008 $5.69
6/11/2008 $5.30
6/10/2008 $5.43
6/9/2008 $5.60
6/6/2008 $5.71
6/5/2008 $6.02
6/4/2008 $6.05
6/3/2008 $6.05
6/2/2008 $5.99
5/30/2008 $5.90
5/29/2008 $5.97
5/28/2008 $5.91
5/27/2008 $5.68
5/23/2008 $5.61
5/22/2008 $5.72
5/21/2008 $5.53
5/20/2008 $5.74
5/19/2008 $5.68
5/16/2008 $5.66
5/15/2008 $5.69
5/14/2008 $5.73
5/13/2008 $5.68
5/12/2008 $5.73
5/9/2008 $5.70
5/8/2008 $5.74
5/7/2008 $5.70
5/6/2008 $6.01
5/5/2008 $6.47
5/2/2008 $6.38
5/1/2008 $6.46
4/30/2008 $6.40
4/29/2008 $6.55
4/28/2008 $6.70
4/25/2008 $6.19
4/24/2008 $5.46
4/23/2008 $5.54
4/22/2008 $5.22
4/18/2008 $5.44
4/17/2008 $5.22
4/16/2008 $5.40
4/15/2008 $5.33
4/14/2008 $5.22
4/11/2008 $5.22
4/10/2008 $5.21
4/9/2008 $5.30
4/8/2008 $5.49
4/7/2008 $5.61
4/4/2008 $5.53
4/3/2008 $5.80
4/2/2008 $5.81
4/1/2008 $5.85
3/31/2008 $5.66
3/28/2008 $5.51
3/27/2008 $5.30
3/26/2008 $52.55
3/25/2008 $5.41
3/24/2008 $5.40
3/20/2008 $5.24
3/19/2008 $5.04
3/18/2008 $4.98
3/17/2008 $4.84
3/14/2008 $5.01
3/13/2008 $5.12
3/12/2008 $4.95
3/11/2008 $4.97
3/10/2008 $4.90
3/7/2008 $4.88
3/6/2008 $4.94
3/5/2008 $5.09
3/4/2008 $5.04
3/3/2008 $4.84
2/29/2008 $4.81
2/28/2008 $4.99
2/27/2008 $5.00
2/26/2008 $4.90
2/22/2008 $4.25
2/21/2008 $4.17
2/20/2008 $4.26
2/19/2008 $4.24
2/15/2008 $4.19
2/14/2008 $4.15
2/13/2008 $4.21
2/12/2008 $4.20
2/11/2008 $4.26
2/8/2008 $4.27
2/7/2008 $4.50
2/6/2008 $4.63
2/5/2008 $4.63
2/4/2008 $4.69
2/1/2008 $4.55
1/31/2008 $4.40
1/30/2008 $4.36
1/28/2008 $4.70
1/25/2008 $4.60
1/24/2008 $4.61
1/23/2008 $4.28
1/22/2008 $4.31
1/18/2008 $4.40
1/17/2008 $4.51
1/16/2008 $4.76
1/15/2008 $4.44
1/14/2008 $4.30
1/11/2008 $4.26
1/10/2008 $4.46
1/9/2008 $4.64
1/8/2008 $4.76
1/7/2008 $4.90
1/6/2008 $1.25
1/4/2008 $4.75
1/3/2008 $4.93
1/2/2008 $5.01
12/31/2007 $5.08
12/28/2007 $5.08
12/27/2007 $5.20
12/26/2007 $5.44
12/24/2007 $5.49
12/20/2007 $5.17
12/19/2007 $5.11
12/18/2007 $5.14
12/17/2007 $5.02
12/14/2007 $5.35
12/13/2007 $5.60
12/12/2007 $5.56
12/11/2007 $5.53
12/10/2007 $5.95
12/7/2007 $5.82
12/6/2007 $5.72
12/5/2007 $5.44
12/4/2007 $5.34
12/3/2007 $5.33
11/30/2007 $5.09
11/30/2007 $5.51
11/28/2007 $4.91
11/27/2007 $4.43
11/26/2007 $4.00
11/23/2007 $3.97
11/20/2007 $4.01
11/19/2007 $4.25
11/16/2007 $4.40
11/15/2007 $4.34
11/14/2007 $4.38
11/13/2007 $4.37
11/12/2007 $4.35
11/9/2007 $4.06
11/8/2007 $4.06
11/7/2007 $3.92
11/6/2007 $3.95
11/2/2007 $3.20
11/1/2007 $3.30
10/31/2007 $3.51
10/30/2007 $3.53
10/29/2007 $3.45
10/26/2007 $3.38
10/25/2007 $3.32
10/24/2007 $3.29
10/23/2007 $3.35
10/22/2007 $3.26
10/19/2007 $3.10
10/18/2007 $3.25
10/17/2007 $3.10
10/16/2007 $3.16
10/15/2007 $3.27
10/12/2007 $3.30
10/11/2007 $3.41
10/10/2007 $3.56
10/9/2007 $3.45
10/8/2007 $3.43
10/5/2007 $3.49
10/4/2007 $3.50
10/3/2007 $3.45
10/2/2007 $3.33
10/1/2007 $3.32
9/28/2007 $3.36
9/26/2007 $3.52
9/25/2007 $3.47
9/24/2007 $3.56
9/21/2007 $3.55
9/20/2007 $3.40
9/19/2007 $3.39
9/18/2007 $3.34
9/17/2007 $3.27
9/14/2007 $3.26
9/13/2007 $3.36
9/12/2007 $3.40
9/11/2007 $3.35
9/10/2007 $3.33
9/7/2007 $3.48
9/6/2007 $3.50
9/5/2007 $3.40
9/4/2007 $3.35
8/31/2007 $3.39
8/30/2007 $3.41
8/29/2007 $3.40
8/28/2007 $3.34
8/27/2007 $3.68
8/24/2007 $3.67
8/23/2007 $3.78
8/22/2007 $3.78
8/21/2007 $3.68
8/20/2007 $3.72
8/17/2007 $3.80
8/16/2007 $3.78
8/15/2007 $4.02
8/14/2007 $4.25
8/13/2007 $4.41
8/10/2007 $4.46
8/9/2007 $4.66
8/8/2007 $4.39
8/7/2007 $4.15
8/6/2007 $4.94
8/2/2007 $5.12
8/1/2007 $5.12
7/31/2007 $5.18
7/30/2007 $5.35
7/27/2007 $5.55
7/26/2007 $5.55
7/25/2007 $5.82
7/24/2007 $5.94
7/23/2007 $6.02
7/20/2007 $6.18
7/19/2007 $6.31
7/18/2007 $6.45
7/17/2007 $6.49
7/16/2007 $6.61
7/13/2007 $6.57
7/12/2007 $6.57
7/11/2007 $6.53
7/10/2007 $6.45
7/9/2007 $6.57
7/6/2007 $6.59
7/5/2007 $6.68
7/3/2007 $6.67
7/2/2007 $6.56
6/29/2007 $6.51
6/28/2007 $6.41
6/27/2007 $6.46
6/26/2007 $6.43
6/25/2007 $6.50
6/22/2007 $6.59
6/21/2007 $6.63
6/20/2007 $6.63
6/19/2007 $6.75
6/18/2007 $6.75
6/15/2007 $6.72
6/14/2007 $6.65
6/13/2007 $6.73
6/12/2007 $6.71
6/11/2007 $6.84
6/8/2007 $6.84
6/7/2007 $6.78
6/6/2007 $6.90
6/5/2007 $7.03
6/4/2007 $7.16
6/1/2007 $7.02
5/31/2007 $6.95
5/30/2007 $6.95
5/29/2007 $6.87
5/25/2007 $6.87
5/24/2007 $6.89
5/23/2007 $6.95
5/22/2007 $6.91
5/21/2007 $6.76
5/18/2007 $6.88
5/17/2007 $6.96
5/16/2007 $7.03
5/15/2007 $6.97
5/14/2007 $6.93
5/11/2007 $6.97
5/10/2007 $7.06
5/9/2007 $7.01
5/8/2007 $7.26
5/7/2007 $7.63
5/4/2007 $7.47
5/3/2007 $7.40
5/2/2007 $7.41
5/1/2007 $7.40
4/30/2007 $7.42
4/27/2007 $7.50
4/26/2007 $7.50
4/25/2007 $7.54
4/24/2007 $7.44
4/23/2007 $7.36
4/20/2007 $7.41
4/19/2007 $7.20
4/18/2007 $7.17
4/17/2007 $7.19
4/16/2007 $7.11
4/13/2007 $7.03
4/11/2007 $6.87
4/10/2007 $6.99
4/9/2007 $6.93
4/6/2007 $6.73
4/5/2007 $6.61
4/4/2007 $6.61
4/3/2007 $6.63
4/2/2007 $6.42
3/30/2007 $6.43
3/29/2007 $6.44
3/28/2007 $6.48
3/27/2007 $6.52
3/26/2007 $6.67
3/23/2007 $6.71
3/22/2007 $6.81
3/21/2007 $6.62
3/20/2007 $6.51
3/19/2007 $6.50
3/16/2007 $6.35
3/15/2007 $6.31
3/14/2007 $6.31
3/13/2007 $6.21
3/12/2007 $6.31
3/9/2007 $6.36
3/7/2007 $6.46
3/6/2007 $6.36
3/5/2007 $6.40
3/2/2007 $6.43
3/1/2007 $6.60
2/28/2007 $6.82
2/27/2007 $6.91
2/26/2007 $7.50
2/23/2007 $7.44
2/22/2007 $7.52
2/21/2007 $7.48
2/20/2007 $7.50
2/16/2007 $7.32
2/15/2007 $7.35
2/14/2007 $7.19
2/13/2007 $7.07
2/12/2007 $7.15
2/9/2007 $7.19
2/8/2007 $7.29
2/7/2007 $7.36
2/6/2007 $7.23
2/5/2007 $7.23
2/2/2007 $7.02
2/1/2007 $7.16
1/31/2007 $7.06
1/30/2007 $7.05
1/29/2007 $7.13
1/26/2007 $7.07
1/25/2007 $7.22
1/24/2007 $7.33
1/23/2007 $7.53
1/22/2007 $7.53
1/19/2007 $7.58
1/18/2007 $7.51
1/17/2007 $7.49
1/16/2007 $7.49
1/12/2007 $7.34
1/11/2007 $7.28
1/10/2007 $7.26
1/9/2007 $7.18
1/8/2007 $7.19
1/5/2007 $7.10
1/4/2007 $7.11
1/3/2007 $7.14
12/29/2006 $6.97
12/28/2006 $7.02
12/27/2006 $6.84
12/26/2006 $6.85
12/22/2006 $6.93
12/21/2006 $6.86
12/20/2006 $6.83
12/19/2006 $6.85
12/18/2006 $6.83
12/15/2006 $6.82
12/14/2006 $6.94
12/13/2006 $7.04
12/12/2006 $7.05
12/11/2006 $7.07
12/8/2006 $7.10
12/7/2006 $7.19
12/6/2006 $7.26
12/5/2006 $7.00
12/4/2006 $7.08
12/1/2006 $6.98
11/30/2006 $7.09
11/29/2006 $6.99
11/28/2006 $7.01
11/27/2006 $7.09
11/24/2006 $7.09
11/22/2006 $7.12
11/21/2006 $7.00
11/20/2006 $6.88
11/17/2006 $7.26
11/16/2006 $7.33
11/15/2006 $7.27
11/14/2006 $7.32
11/13/2006 $7.34
11/10/2006 $7.23
11/9/2006 $7.27
11/8/2006 $7.11
11/7/2006 $7.07
11/6/2006 $6.89
11/3/2006 $6.84
11/2/2006 $6.97
11/1/2006 $6.97
10/31/2006 $7.06
10/30/2006 $7.42
10/27/2006 $8.30
10/26/2006 $8.03
10/25/2006 $8.11
10/24/2006 $8.13
10/23/2006 $8.16
10/20/2006 $8.14
10/19/2006 $8.28
10/18/2006 $8.12
10/17/2006 $8.15
10/16/2006 $8.25
10/13/2006 $8.21
10/12/2006 $8.24
10/11/2006 $8.11
10/10/2006 $8.15
10/9/2006 $8.13
10/6/2006 $8.31
10/5/2006 $8.49
10/4/2006 $8.19
10/3/2006 $8.12
10/2/2006 $8.14
9/29/2006 $8.14
9/28/2006 $8.04
9/27/2006 $8.17
9/26/2006 $8.43
9/25/2006 $8.20
9/22/2006 $8.17
9/21/2006 $8.27
9/20/2006 $8.51
9/19/2006 $8.36
9/18/2006 $8.38
9/15/2006 $8.58
9/14/2006 $8.27
9/13/2006 $8.37
9/12/2006 $8.35
9/11/2006 $8.05
9/8/2006 $7.80
9/7/2006 $7.54
9/6/2006 $7.51
9/5/2006 $7.61
9/1/2006 $7.70
8/31/2006 $7.88
8/30/2006 $7.87
8/29/2006 $7.61
8/28/2006 $7.40
8/25/2006 $7.29
8/24/2006 $7.54
8/23/2006 $7.39
8/22/2006 $7.38
8/21/2006 $7.32
8/18/2006 $7.34
8/17/2006 $7.50
8/16/2006 $7.30
8/15/2006 $7.29
8/14/2006 $7.55
8/11/2006 $7.05
8/10/2006 $6.61
8/9/2006 $5.83
8/8/2006 $5.84
8/7/2006 $5.93
8/4/2006 $5.92
8/3/2006 $6.00
8/2/2006 $5.97
8/1/2006 $5.81
7/31/2006 $5.92
7/28/2006 $5.92
7/27/2006 $5.96
7/26/2006 $5.98
7/25/2006 $5.91
7/24/2006 $5.96
7/21/2006 $6.09
7/20/2006 $6.15
7/19/2006 $6.22
7/18/2006 $6.18
7/17/2006 $6.25
7/14/2006 $6.23
7/13/2006 $6.40
7/12/2006 $6.55
7/11/2006 $6.62
7/10/2006 $6.57
7/7/2006 $6.56
7/6/2006 $6.54
7/5/2006 $6.53
7/3/2006 $6.90
6/30/2006 $6.98
6/29/2006 $7.10
6/28/2006 $7.23
6/27/2006 $6.80
6/26/2006 $7.03
6/23/2006 $7.10
6/22/2006 $7.28
6/21/2006 $7.18
6/20/2006 $7.08
6/19/2006 $7.34
6/16/2006 $7.41
6/15/2006 $7.37
6/14/2006 $7.32
6/13/2006 $7.42
6/12/2006 $7.72
6/9/2006 $7.80
6/8/2006 $7.98
6/7/2006 $7.96
6/6/2006 $7.73
6/5/2006 $7.76
6/2/2006 $8.05
6/1/2006 $8.16
5/31/2006 $7.92
5/30/2006 $7.65
5/26/2006 $7.77
5/25/2006 $7.63
5/24/2006 $7.59
5/23/2006 $7.75
5/22/2006 $8.19
5/19/2006 $7.95
5/18/2006 $7.99
5/17/2006 $8.03
5/16/2006 $7.41
5/15/2006 $7.53
5/12/2006 $7.58
5/11/2006 $7.34
5/10/2006 $7.51
5/9/2006 $7.59
5/8/2006 $7.96
5/5/2006 $8.02
5/4/2006 $7.99
5/3/2006 $8.05
5/2/2006 $7.86
5/1/2006 $8.17
4/28/2006 $8.32
4/27/2006 $8.34
4/26/2006 $8.40
4/25/2006 $8.53
4/24/2006 $8.61
4/21/2006 $8.63
4/20/2006 $8.78
4/19/2006 $8.97
4/18/2006 $8.81
4/17/2006 $8.74
4/13/2006 $8.90
4/12/2006 $8.74
4/11/2006 $8.71
4/10/2006 $8.73
4/7/2006 $8.71
4/6/2006 $9.04
4/5/2006 $9.02
4/4/2006 $7.90
4/3/2006 $7.29
3/31/2006 $7.38
3/30/2006 $7.36
3/29/2006 $7.48
3/28/2006 $7.41
3/27/2006 $7.30
3/24/2006 $7.32
3/22/2006 $7.21
3/21/2006 $7.07
3/20/2006 $7.32
3/17/2006 $7.28
3/16/2006 $7.17
3/15/2006 $7.20
3/14/2006 $7.19
3/13/2006 $7.11
3/10/2006 $7.27
3/9/2006 $7.26
3/8/2006 $7.27
3/7/2006 $7.10
3/6/2006 $7.42
3/3/2006 $7.43
3/2/2006 $7.34
3/1/2006 $7.71
2/28/2006 $7.89
2/27/2006 $8.01
2/24/2006 $8.05
2/23/2006 $8.17
2/23/2006 $7.26
2/22/2006 $7.93
2/21/2006 $8.06
2/17/2006 $7.81
2/16/2006 $7.59
2/15/2006 $7.05
2/14/2006 $7.05
2/13/2006 $7.02
2/10/2006 $7.04
2/9/2006 $6.99
2/8/2006 $7.07
2/7/2006 $7.01
2/6/2006 $7.06
2/3/2006 $7.06
2/2/2006 $7.21
2/1/2006 $7.29
1/31/2006 $7.27
1/30/2006 $7.40
1/27/2006 $7.48
1/26/2006 $7.47
1/25/2006 $7.29
1/24/2006 $7.24
1/23/2006 $7.35
1/20/2006 $7.49
1/19/2006 $7.67
1/18/2006 $7.72
1/17/2006 $7.78
1/13/2006 $7.73
1/12/2006 $7.64
1/11/2006 $7.53
1/10/2006 $7.44
1/9/2006 $7.70
1/6/2006 $7.74
1/5/2006 $7.68
1/4/2006 $7.76
1/3/2006 $7.62
12/30/2005 $7.66
12/29/2005 $7.70
12/28/2005 $7.73
12/27/2005 $7.68
12/23/2005 $8.11
12/22/2005 $7.98
12/21/2005 $8.02
12/20/2005 $8.04
12/19/2005 $8.19
12/16/2005 $8.45
12/15/2005 $8.30
12/14/2005 $8.49
12/13/2005 $8.72
12/12/2005 $8.57
12/9/2005 $8.66
12/8/2005 $8.53
12/7/2005 $8.30
12/6/2005 $8.18
12/5/2005 $8.16
12/2/2005 $8.22
12/1/2005 $8.21
11/30/2005 $7.82
11/29/2005 $7.55
11/28/2005 $7.65
11/25/2005 $7.43
11/23/2005 $7.40
11/22/2005 $7.31
11/21/2005 $7.37
11/18/2005 $7.61
11/17/2005 $7.52
11/16/2005 $7.38
11/15/2005 $7.53
11/14/2005 $7.52
11/11/2005 $7.60
11/10/2005 $7.57
11/9/2005 $7.49
11/8/2005 $7.49
11/7/2005 $7.48
11/4/2005 $7.92
11/3/2005 $8.20
11/2/2005 $8.32
11/1/2005 $8.24
10/31/2005 $8.42
10/28/2005 $8.25
10/27/2005 $8.20
10/26/2005 $8.22
10/25/2005 $8.29
10/24/2005 $8.53
10/21/2005 $9.12
10/20/2005 $9.78
10/19/2005 $9.96
10/18/2005 $9.96
10/17/2005 $9.86
10/14/2005 $9.95
10/13/2005 $9.91
10/12/2005 $10.11
10/11/2005 $10.15
10/10/2005 $10.35
10/7/2005 $10.46
10/6/2005 $10.34
10/5/2005 $10.52
10/4/2005 $10.79
10/3/2005 $11.01
9/30/2005 $11.23
9/29/2005 $11.12
9/28/2005 $11.37
9/27/2005 $11.47
9/26/2005 $11.47
9/23/2005 $11.41
9/22/2005 $11.17
9/21/2005 $11.14
9/20/2005 $11.51
9/19/2005 $11.65
9/16/2005 $11.66
9/15/2005 $11.34
9/14/2005 $11.39
9/13/2005 $11.65
9/12/2005 $11.88
9/9/2005 $12.02
9/8/2005 $11.87
9/7/2005 $12.00
9/6/2005 $11.93
9/2/2005 $12.00
9/1/2005 $12.02
8/31/2005 $12.18
8/30/2005 $12.66
8/29/2005 $12.70
8/26/2005 $12.77
8/25/2005 $12.89
8/24/2005 $12.79
8/23/2005 $12.75
8/22/2005 $12.76
8/19/2005 $12.75
8/18/2005 $12.75
8/17/2005 $12.76
8/16/2005 $12.68
8/15/2005 $12.70
8/12/2005 $12.74
8/11/2005 $12.81
8/10/2005 $12.71
8/9/2005 $12.83
8/8/2005 $12.67
8/5/2005 $12.66
8/4/2005 $12.89
8/3/2005 $12.90
8/2/2005 $12.82
8/1/2005 $12.18
7/29/2005 $12.14
7/28/2005 $12.16
7/27/2005 $12.20
7/26/2005 $12.12
7/25/2005 $12.04
7/22/2005 $12.11
7/21/2005 $12.23
7/20/2005 $12.40
7/19/2005 $12.22
7/18/2005 $12.04
7/15/2005 $12.10
7/14/2005 $12.15
7/13/2005 $12.15
7/12/2005 $12.35
7/11/2005 $12.52
7/8/2005 $12.30
7/7/2005 $12.31
7/6/2005 $12.11
7/5/2005 $12.13
7/1/2005 $12.19
6/30/2005 $12.24
6/29/2005 $12.35
6/28/2005 $12.40
6/27/2005 $12.41
6/24/2005 $12.32
6/23/2005 $12.60
6/22/2005 $12.75
6/21/2005 $12.58
6/20/2005 $12.72
6/17/2005 $12.76
6/16/2005 $12.83
6/15/2005 $12.70
6/14/2005 $12.56
6/13/2005 $12.11
6/10/2005 $12.01
6/9/2005 $12.09
6/8/2005 $12.20
6/7/2005 $12.05
6/6/2005 $12.04
6/3/2005 $11.98
6/2/2005 $12.03
6/1/2005 $11.98
5/31/2005 $12.12
5/27/2005 $12.00
5/26/2005 $12.00
5/25/2005 $11.98
5/24/2005 $12.11
5/23/2005 $12.41
5/20/2005 $12.50
5/19/2005 $12.52
5/18/2005 $12.35
5/17/2005 $12.28
5/16/2005 $12.32
5/13/2005 $12.18
5/12/2005 $12.42
5/11/2005 $12.18
5/10/2005 $12.20
5/9/2005 $12.30
5/6/2005 $11.71
5/5/2005 $11.71
5/4/2005 $11.65
5/3/2005 $11.59
5/2/2005 $12.10
4/29/2005 $11.97
4/28/2005 $11.50
4/27/2005 $11.85
4/26/2005 $12.00
4/25/2005 $12.28
4/22/2005 $11.80
4/21/2005 $11.75
4/20/2005 $11.62
4/19/2005 $11.68
4/18/2005 $11.86
4/15/2005 $11.89
4/14/2005 $11.87
4/13/2005 $11.95
4/12/2005 $11.99
4/11/2005 $12.17
4/8/2005 $11.81
4/7/2005 $11.78
4/6/2005 $11.91
4/5/2005 $11.70
4/4/2005 $11.59
4/1/2005 $11.57
3/31/2005 $11.53
3/30/2005 $11.52
3/29/2005 $11.72
3/28/2005 $11.19
3/24/2005 $11.00
3/23/2005 $10.76
3/22/2005 $10.52
3/21/2005 $10.53
3/18/2005 $10.59
3/17/2005 $10.59
3/16/2005 $10.52
3/15/2005 $10.46
3/14/2005 $10.65
3/11/2005 $10.57
3/10/2005 $10.82
3/9/2005 $10.89
3/8/2005 $11.13
3/7/2005 $11.03
3/4/2005 $11.12
3/3/2005 $11.18
3/2/2005 $11.43
3/1/2005 $11.27
2/28/2005 $10.91
2/25/2005 $10.85
2/24/2005 $10.73
2/23/2005 $10.84
2/22/2005 $10.63
2/18/2005 $10.78
2/17/2005 $10.63
2/16/2005 $10.52
2/15/2005 $10.46
2/14/2005 $10.16
2/11/2005 $10.09
2/10/2005 $10.09
2/9/2005 $10.25
2/8/2005 $10.23
2/7/2005 $10.49
2/4/2005 $10.48
2/3/2005 $10.06
2/2/2005 $10.40
2/1/2005 $10.00
1/31/2005 $9.93
1/28/2005 $9.90
1/27/2005 $9.99
1/26/2005 $9.94
1/25/2005 $10.12
1/24/2005 $10.16
1/21/2005 $10.23
1/20/2005 $10.24
1/19/2005 $10.27
1/18/2005 $10.31
1/14/2005 $10.59
1/13/2005 $10.44
1/12/2005 $10.59
1/11/2005 $10.50
1/10/2005 $10.56
1/7/2005 $10.45
1/6/2005 $10.37
1/5/2005 $10.48
1/4/2005 $10.61
1/3/2005 $10.71
12/31/2004 $10.98
12/30/2004 $10.89
12/29/2004 $10.54
12/28/2004 $10.56
12/27/2004 $10.64
12/23/2004 $10.71
12/22/2004 $10.68
12/21/2004 $10.59
12/20/2004 $10.43
12/17/2004 $10.50
12/16/2004 $10.46
12/15/2004 $10.84
12/14/2004 $10.90
12/13/2004 $11.07
12/10/2004 $12.04
12/9/2004 $12.33
12/8/2004 $12.18
12/7/2004 $11.86
12/6/2004 $11.77
12/3/2004 $11.70
12/2/2004 $10.99
12/1/2004 $10.92
11/30/2004 $10.85
11/29/2004 $10.67
11/26/2004 $10.69
11/24/2004 $10.64
11/23/2004 $10.66
11/22/2004 $10.70
11/19/2004 $10.70
11/18/2004 $10.80
11/17/2004 $10.95
11/16/2004 $10.92
11/15/2004 $11.03
11/12/2004 $10.99
11/11/2004 $10.88
11/10/2004 $10.82
11/9/2004 $10.80
11/8/2004 $10.68
11/5/2004 $10.91
11/4/2004 $10.76
11/3/2004 $10.85
11/2/2004 $10.59
11/1/2004 $10.53
10/29/2004 $10.72
10/28/2004 $10.66
10/27/2004 $10.70
10/26/2004 $10.50
10/25/2004 $10.30
10/22/2004 $10.41
10/21/2004 $10.12
10/20/2004 $10.19
10/19/2004 $10.04
10/18/2004 $10.30
10/15/2004 $10.37
10/14/2004 $10.37
10/13/2004 $10.70
10/12/2004 $10.94
10/11/2004 $11.19
10/8/2004 $11.24
10/7/2004 $11.14
10/6/2004 $11.13
10/5/2004 $11.17
10/4/2004 $11.22
10/1/2004 $11.00
9/30/2004 $10.79
9/29/2004 $10.54
9/28/2004 $10.46
9/27/2004 $10.25
9/24/2004 $10.41
9/23/2004 $10.38
9/22/2004 $10.26
9/21/2004 $10.24
9/20/2004 $10.26
9/17/2004 $10.30
9/16/2004 $10.23
9/15/2004 $10.20
9/14/2004 $10.25
9/13/2004 $10.33
9/10/2004 $10.25
9/9/2004 $10.19
9/8/2004 $9.98
9/7/2004 $10.30
9/3/2004 $10.41
9/2/2004 $10.44
9/1/2004 $10.53
8/31/2004 $10.42
8/30/2004 $10.26
8/27/2004 $10.27
8/26/2004 $10.28
8/25/2004 $10.35
8/24/2004 $10.29
8/23/2004 $10.43
8/20/2004 $10.58
8/19/2004 $10.51
8/18/2004 $10.64
8/17/2004 $10.48
8/16/2004 $10.52
8/13/2004 $10.26
8/12/2004 $10.25
8/11/2004 $10.46
8/10/2004 $10.15
8/9/2004 $9.90
8/6/2004 $10.01
8/5/2004 $10.31
8/4/2004 $10.60
8/3/2004 $10.81
8/2/2004 $11.18
7/30/2004 $11.18
7/29/2004 $52.50
7/28/2004 $50.41
7/27/2004 $50.74
7/26/2004 $53.30
7/23/2004 $49.63
7/22/2004 $50.87
7/21/2004 $50.96
7/20/2004 $51.39
7/19/2004 $50.79
7/16/2004 $50.89
7/15/2004 $50.62
7/14/2004 $50.09
7/13/2004 $49.17
7/12/2004 $47.70
7/9/2004 $47.72
7/8/2004 $47.61
7/7/2004 $48.54
7/6/2004 $47.19
7/2/2004 $48.08
7/1/2004 $48.42
6/30/2004 $48.90
6/29/2004 $48.09
6/28/2004 $47.34
6/25/2004 $48.20
6/24/2004 $47.63
6/23/2004 $47.69
6/22/2004 $47.35
6/21/2004 $48.67
6/18/2004 $50.33
6/17/2004 $50.00
6/16/2004 $49.42
6/15/2004 $48.84
6/14/2004 $48.69

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 6:57:31 AM
http://www.markfarrah.com/tickerdata1.asp