Barings Corporate Investors NYSE:MCI Historical Prices

Below are the 4095 trading days of historical prices for MCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4095	NYSE	MCI	Tue, Mar 5, 2024	18.24	18.54	18.24	18.43
4094	NYSE	MCI	Mon, Mar 4, 2024	18.80	18.95	18.14	18.24
4093	NYSE	MCI	Fri, Mar 1, 2024	18.88	19.10	18.81	18.95
4092	NYSE	MCI	Thu, Feb 29, 2024	18.61	19.01	18.61	18.78
4091	NYSE	MCI	Wed, Feb 28, 2024	18.74	18.84	18.52	18.61
4090	NYSE	MCI	Tue, Feb 27, 2024	18.63	18.83	18.58	18.58
4089	NYSE	MCI	Mon, Feb 26, 2024	18.77	19.05	18.69	18.80
4088	NYSE	MCI	Fri, Feb 23, 2024	18.60	18.84	18.48	18.71
4087	NYSE	MCI	Thu, Feb 22, 2024	18.22	18.40	18.01	18.40
4086	NYSE	MCI	Wed, Feb 21, 2024	17.96	18.45	17.96	18.26
4085	NYSE	MCI	Tue, Feb 20, 2024	18.19	18.19	17.91	18.10
4084	NYSE	MCI	Fri, Feb 16, 2024	18.25	18.43	18.07	18.08
4083	NYSE	MCI	Thu, Feb 15, 2024	18.05	18.31	18.02	18.13
4082	NYSE	MCI	Wed, Feb 14, 2024	18.34	18.49	18.05	18.05
4081	NYSE	MCI	Tue, Feb 13, 2024	18.26	18.28	18.02	18.09
4080	NYSE	MCI	Mon, Feb 12, 2024	18.55	18.71	18.18	18.26
4079	NYSE	MCI	Fri, Feb 9, 2024	18.68	18.68	18.35	18.41
4078	NYSE	MCI	Thu, Feb 8, 2024	19.00	19.08	18.41	18.50
4077	NYSE	MCI	Wed, Feb 7, 2024	18.80	19.14	18.63	18.93
4076	NYSE	MCI	Tue, Feb 6, 2024	18.49	18.90	18.31	18.80
4075	NYSE	MCI	Mon, Feb 5, 2024	18.42	18.45	18.27	18.44
4074	NYSE	MCI	Fri, Feb 2, 2024	18.34	18.41	18.22	18.27
4073	NYSE	MCI	Thu, Feb 1, 2024	17.94	18.24	17.89	18.21
4072	NYSE	MCI	Wed, Jan 31, 2024	17.55	18.11	17.36	17.94
4071	NYSE	MCI	Tue, Jan 30, 2024	18.06	18.09	17.36	17.55
4070	NYSE	MCI	Mon, Jan 29, 2024	18.27	18.40	17.90	17.95
4069	NYSE	MCI	Fri, Jan 26, 2024	18.80	18.87	18.30	18.50
4068	NYSE	MCI	Thu, Jan 25, 2024	18.91	19.06	18.75	18.80
4067	NYSE	MCI	Wed, Jan 24, 2024	19.08	19.08	18.80	18.95
4066	NYSE	MCI	Tue, Jan 23, 2024	18.70	19.24	18.57	18.87
4065	NYSE	MCI	Mon, Jan 22, 2024	18.75	18.83	18.55	18.72
4064	NYSE	MCI	Fri, Jan 19, 2024	18.51	18.69	18.42	18.52
4063	NYSE	MCI	Thu, Jan 18, 2024	18.18	18.35	18.14	18.35
4062	NYSE	MCI	Wed, Jan 17, 2024	17.67	18.24	17.67	18.07
4061	NYSE	MCI	Tue, Jan 16, 2024	17.72	17.88	17.72	17.77
4060	NYSE	MCI	Fri, Jan 12, 2024	17.85	17.99	17.75	17.87
4059	NYSE	MCI	Thu, Jan 11, 2024	17.53	17.83	17.53	17.78
4058	NYSE	MCI	Wed, Jan 10, 2024	17.83	17.95	17.52	17.63
4057	NYSE	MCI	Tue, Jan 9, 2024	17.82	17.93	17.51	17.69
4056	NYSE	MCI	Mon, Jan 8, 2024	17.87	17.99	17.72	17.89
4055	NYSE	MCI	Fri, Jan 5, 2024	17.42	17.90	17.41	17.70
4054	NYSE	MCI	Thu, Jan 4, 2024	17.07	17.38	17.07	17.38
4053	NYSE	MCI	Wed, Jan 3, 2024	17.70	17.70	16.92	17.06
4052	NYSE	MCI	Tue, Jan 2, 2024	18.27	18.30	17.73	17.75
4051	NYSE	MCI	Fri, Dec 29, 2023	18.18	18.61	18.18	18.43
4050	NYSE	MCI	Thu, Dec 28, 2023	17.97	18.19	17.64	18.13
4049	NYSE	MCI	Wed, Dec 27, 2023	17.98	18.45	17.80	17.97
4048	NYSE	MCI	Tue, Dec 26, 2023	17.75	17.94	17.65	17.88
4047	NYSE	MCI	Fri, Dec 22, 2023	17.82	17.87	17.62	17.66
4046	NYSE	MCI	Thu, Dec 21, 2023	17.76	17.87	17.62	17.76
4045	NYSE	MCI	Wed, Dec 20, 2023	17.65	17.87	17.59	17.62
4044	NYSE	MCI	Tue, Dec 19, 2023	17.71	17.89	17.68	17.80
4043	NYSE	MCI	Mon, Dec 18, 2023	17.51	17.74	17.36	17.65
4042	NYSE	MCI	Fri, Dec 15, 2023	17.05	17.35	17.05	17.21
4041	NYSE	MCI	Thu, Dec 14, 2023	16.87	17.23	16.87	17.01
4040	NYSE	MCI	Wed, Dec 13, 2023	17.72	17.72	16.42	16.72
4039	NYSE	MCI	Tue, Dec 12, 2023	18.12	18.17	17.60	17.60
4038	NYSE	MCI	Mon, Dec 11, 2023	17.94	18.39	17.86	18.30
4037	NYSE	MCI	Fri, Dec 8, 2023	17.69	17.95	17.61	17.91
4036	NYSE	MCI	Thu, Dec 7, 2023	17.62	17.77	17.50	17.69
4035	NYSE	MCI	Wed, Dec 6, 2023	17.48	17.70	17.42	17.65
4034	NYSE	MCI	Tue, Dec 5, 2023	17.37	17.53	17.27	17.45
4033	NYSE	MCI	Mon, Dec 4, 2023	17.30	17.47	17.14	17.40
4032	NYSE	MCI	Fri, Dec 1, 2023	17.33	17.69	17.19	17.30
4031	NYSE	MCI	Thu, Nov 30, 2023	17.00	17.31	17.00	17.15
4030	NYSE	MCI	Wed, Nov 29, 2023	17.10	17.10	16.94	17.08
4029	NYSE	MCI	Tue, Nov 28, 2023	16.71	17.09	16.71	17.03
4028	NYSE	MCI	Mon, Nov 27, 2023	16.98	16.99	16.65	16.71
4027	NYSE	MCI	Fri, Nov 24, 2023	17.02	17.09	16.90	16.96
4026	NYSE	MCI	Wed, Nov 22, 2023	17.06	17.18	17.00	17.07
4025	NYSE	MCI	Tue, Nov 21, 2023	17.10	17.17	16.84	17.12
4024	NYSE	MCI	Mon, Nov 20, 2023	16.81	17.20	16.68	17.09
4023	NYSE	MCI	Fri, Nov 17, 2023	16.76	16.97	16.67	16.81
4022	NYSE	MCI	Thu, Nov 16, 2023	16.60	16.67	16.28	16.60
4021	NYSE	MCI	Wed, Nov 15, 2023	16.04	16.74	16.04	16.67
4020	NYSE	MCI	Tue, Nov 14, 2023	16.15	16.15	15.98	16.11
4019	NYSE	MCI	Mon, Nov 13, 2023	15.87	16.00	15.71	15.95
4018	NYSE	MCI	Fri, Nov 10, 2023	15.67	15.83	15.55	15.83
4017	NYSE	MCI	Thu, Nov 9, 2023	15.73	15.74	15.54	15.58
4016	NYSE	MCI	Wed, Nov 8, 2023	15.55	15.70	15.55	15.63
4015	NYSE	MCI	Tue, Nov 7, 2023	15.62	15.85	15.41	15.56
4014	NYSE	MCI	Mon, Nov 6, 2023	15.74	15.75	15.58	15.68
4013	NYSE	MCI	Fri, Nov 3, 2023	15.99	15.99	15.53	15.62
4012	NYSE	MCI	Thu, Nov 2, 2023	16.14	16.37	16.14	15.79
4011	NYSE	MCI	Wed, Nov 1, 2023	16.20	16.32	16.00	16.04
4010	NYSE	MCI	Tue, Oct 31, 2023	16.02	16.20	15.95	16.05
4009	NYSE	MCI	Mon, Oct 30, 2023	16.08	16.22	15.80	15.91
4008	NYSE	MCI	Fri, Oct 27, 2023	16.25	16.27	16.04	16.05
4007	NYSE	MCI	Thu, Oct 26, 2023	16.20	16.28	16.12	16.25
4006	NYSE	MCI	Wed, Oct 25, 2023	16.18	16.28	16.05	16.16
4005	NYSE	MCI	Tue, Oct 24, 2023	16.14	16.29	16.00	16.08
4004	NYSE	MCI	Mon, Oct 23, 2023	16.00	16.15	15.93	16.10
4003	NYSE	MCI	Fri, Oct 20, 2023	16.13	16.13	15.80	16.04
4002	NYSE	MCI	Thu, Oct 19, 2023	16.00	16.15	15.98	16.14
4001	NYSE	MCI	Wed, Oct 18, 2023	15.81	16.07	15.80	15.97
4000	NYSE	MCI	Tue, Oct 17, 2023	15.81	15.90	15.75	15.85
3999	NYSE	MCI	Mon, Oct 16, 2023	15.69	15.95	15.69	15.81
3998	NYSE	MCI	Fri, Oct 13, 2023	15.82	15.93	15.73	15.77
3997	NYSE	MCI	Thu, Oct 12, 2023	15.92	15.97	15.72	15.73
3996	NYSE	MCI	Wed, Oct 11, 2023	15.92	15.98	15.69	15.88
3995	NYSE	MCI	Tue, Oct 10, 2023	15.81	15.93	15.73	15.83
3994	NYSE	MCI	Mon, Oct 9, 2023	15.90	15.95	15.81	15.88
3993	NYSE	MCI	Fri, Oct 6, 2023	15.66	16.02	15.58	15.90
3992	NYSE	MCI	Thu, Oct 5, 2023	15.54	15.74	15.44	15.68
3991	NYSE	MCI	Wed, Oct 4, 2023	15.93	15.93	15.25	15.41
3990	NYSE	MCI	Tue, Oct 3, 2023	15.94	16.12	15.89	15.98
3989	NYSE	MCI	Mon, Oct 2, 2023	16.00	16.14	15.73	15.99
3988	NYSE	MCI	Fri, Sep 29, 2023	15.80	16.10	15.60	15.94
3987	NYSE	MCI	Thu, Sep 28, 2023	15.80	15.82	15.65	15.82
3986	NYSE	MCI	Wed, Sep 27, 2023	15.78	15.94	15.69	15.86
3985	NYSE	MCI	Tue, Sep 26, 2023	16.01	16.02	15.76	15.80
3984	NYSE	MCI	Mon, Sep 25, 2023	15.80	16.10	15.72	16.10
3983	NYSE	MCI	Fri, Sep 22, 2023	15.81	15.95	15.74	15.80
3982	NYSE	MCI	Thu, Sep 21, 2023	15.78	15.94	15.70	15.76
3981	NYSE	MCI	Wed, Sep 20, 2023	15.68	16.00	15.60	15.81
3980	NYSE	MCI	Tue, Sep 19, 2023	15.42	15.79	15.42	15.53
3979	NYSE	MCI	Mon, Sep 18, 2023	15.65	15.72	15.31	15.55
3978	NYSE	MCI	Fri, Sep 15, 2023	15.36	15.56	15.26	15.54
3977	NYSE	MCI	Thu, Sep 14, 2023	15.65	15.76	15.20	15.31
3976	NYSE	MCI	Wed, Sep 13, 2023	15.80	15.90	15.45	15.57
3975	NYSE	MCI	Tue, Sep 12, 2023	16.02	16.08	15.59	15.82
3974	NYSE	MCI	Mon, Sep 11, 2023	15.55	16.10	15.43	15.95
3973	NYSE	MCI	Fri, Sep 8, 2023	15.54	15.78	15.31	15.53
3972	NYSE	MCI	Thu, Sep 7, 2023	15.24	15.43	15.21	15.42
3971	NYSE	MCI	Wed, Sep 6, 2023	15.21	15.25	15.06	15.23
3970	NYSE	MCI	Tue, Sep 5, 2023	15.06	15.19	14.90	15.16
3969	NYSE	MCI	Fri, Sep 1, 2023	14.98	15.10	14.85	14.97
3968	NYSE	MCI	Thu, Aug 31, 2023	14.87	15.04	14.87	14.92
3967	NYSE	MCI	Wed, Aug 30, 2023	14.66	15.04	14.66	14.95
3966	NYSE	MCI	Tue, Aug 29, 2023	14.60	14.79	14.54	14.72
3965	NYSE	MCI	Mon, Aug 28, 2023	14.79	14.79	14.55	14.55
3964	NYSE	MCI	Fri, Aug 25, 2023	14.80	14.95	14.56	14.58
3963	NYSE	MCI	Thu, Aug 24, 2023	15.00	15.09	14.80	14.60
3962	NYSE	MCI	Wed, Aug 23, 2023	14.75	14.90	14.75	14.84
3961	NYSE	MCI	Tue, Aug 22, 2023	14.77	14.77	14.68	14.68
3960	NYSE	MCI	Mon, Aug 21, 2023	14.75	14.80	14.68	14.77
3959	NYSE	MCI	Fri, Aug 18, 2023	14.40	14.76	14.40	14.66
3958	NYSE	MCI	Thu, Aug 17, 2023	15.00	15.09	14.36	14.54
3957	NYSE	MCI	Wed, Aug 16, 2023	15.22	15.22	14.92	15.00
3956	NYSE	MCI	Tue, Aug 15, 2023	15.12	15.25	14.96	15.22
3955	NYSE	MCI	Mon, Aug 14, 2023	14.98	15.19	14.86	14.97
3954	NYSE	MCI	Fri, Aug 11, 2023	14.98	15.10	14.98	15.08
3953	NYSE	MCI	Thu, Aug 10, 2023	15.52	15.52	14.96	15.03
3952	NYSE	MCI	Wed, Aug 9, 2023	15.52	15.71	15.25	15.37
3951	NYSE	MCI	Tue, Aug 8, 2023	15.55	15.74	15.46	15.58
3950	NYSE	MCI	Mon, Aug 7, 2023	15.57	15.80	15.55	15.59
3949	NYSE	MCI	Fri, Aug 4, 2023	15.36	15.73	15.36	15.63
3948	NYSE	MCI	Thu, Aug 3, 2023	15.34	15.46	15.30	15.45
3947	NYSE	MCI	Wed, Aug 2, 2023	15.35	15.64	15.34	15.42
3946	NYSE	MCI	Tue, Aug 1, 2023	15.53	15.64	15.38	15.40
3945	NYSE	MCI	Mon, Jul 31, 2023	15.35	15.50	15.29	15.45
3944	NYSE	MCI	Fri, Jul 28, 2023	15.39	15.39	15.26	15.32
3943	NYSE	MCI	Thu, Jul 27, 2023	15.48	15.66	15.32	15.40
3942	NYSE	MCI	Wed, Jul 26, 2023	15.37	15.54	15.33	15.38
3941	NYSE	MCI	Tue, Jul 25, 2023	15.64	15.78	15.30	15.39
3940	NYSE	MCI	Mon, Jul 24, 2023	15.43	15.65	15.30	15.57
3939	NYSE	MCI	Fri, Jul 21, 2023	15.51	15.66	15.43	15.43
3938	NYSE	MCI	Thu, Jul 20, 2023	15.69	15.69	15.47	15.56
3937	NYSE	MCI	Wed, Jul 19, 2023	15.60	15.73	15.47	15.54
3936	NYSE	MCI	Tue, Jul 18, 2023	15.55	15.68	15.46	15.52
3935	NYSE	MCI	Mon, Jul 17, 2023	15.40	15.53	15.30	15.53
3934	NYSE	MCI	Fri, Jul 14, 2023	15.45	15.48	15.30	15.46
3933	NYSE	MCI	Thu, Jul 13, 2023	15.27	15.47	15.26	15.45
3932	NYSE	MCI	Wed, Jul 12, 2023	15.50	15.50	15.27	15.37
3931	NYSE	MCI	Tue, Jul 11, 2023	15.18	15.45	15.02	15.26
3930	NYSE	MCI	Mon, Jul 10, 2023	14.98	15.38	14.91	15.30
3929	NYSE	MCI	Fri, Jul 7, 2023	14.91	15.09	14.91	15.00
3928	NYSE	MCI	Thu, Jul 6, 2023	15.02	15.09	14.95	15.09
3927	NYSE	MCI	Wed, Jul 5, 2023	14.83	15.10	14.83	15.01
3926	NYSE	MCI	Mon, Jul 3, 2023	14.90	15.07	14.73	14.95
3925	NYSE	MCI	Fri, Jun 30, 2023	14.92	14.92	14.62	14.90
3924	NYSE	MCI	Thu, Jun 29, 2023	14.74	14.80	14.49	14.60
3923	NYSE	MCI	Wed, Jun 28, 2023	15.12	15.36	14.46	14.66
3922	NYSE	MCI	Tue, Jun 27, 2023	15.20	15.25	15.07	15.25
3921	NYSE	MCI	Mon, Jun 26, 2023	14.79	15.20	14.79	15.20
3920	NYSE	MCI	Fri, Jun 23, 2023	14.68	14.88	14.68	14.85
3919	NYSE	MCI	Thu, Jun 22, 2023	14.61	14.90	14.50	14.75
3918	NYSE	MCI	Wed, Jun 21, 2023	15.10	15.20	14.42	14.48
3917	NYSE	MCI	Tue, Jun 20, 2023	15.18	15.18	15.00	15.07
3916	NYSE	MCI	Fri, Jun 16, 2023	15.31	15.40	15.12	15.18
3915	NYSE	MCI	Thu, Jun 15, 2023	15.32	15.38	15.10	15.22
3914	NYSE	MCI	Wed, Jun 14, 2023	15.28	15.39	15.06	15.18
3913	NYSE	MCI	Tue, Jun 13, 2023	15.06	15.30	14.84	15.25
3912	NYSE	MCI	Mon, Jun 12, 2023	14.97	15.32	14.78	15.01
3911	NYSE	MCI	Fri, Jun 9, 2023	15.09	15.32	14.92	15.08
3910	NYSE	MCI	Thu, Jun 8, 2023	14.89	14.98	14.70	14.88
3909	NYSE	MCI	Wed, Jun 7, 2023	14.56	14.90	14.43	14.88
3908	NYSE	MCI	Tue, Jun 6, 2023	14.14	14.41	14.10	14.40
3907	NYSE	MCI	Mon, Jun 5, 2023	13.92	14.11	13.94	13.99
3906	NYSE	MCI	Fri, Jun 2, 2023	14.25	14.27	13.95	13.99
3905	NYSE	MCI	Thu, Jun 1, 2023	14.09	14.20	13.91	14.11
3904	NYSE	MCI	Wed, May 31, 2023	13.93	14.20	13.82	14.20
3903	NYSE	MCI	Tue, May 30, 2023	14.35	14.35	13.93	13.95
3902	NYSE	MCI	Fri, May 26, 2023	14.43	14.43	14.05	14.08
3901	NYSE	MCI	Thu, May 25, 2023	14.45	14.51	14.26	14.36
3900	NYSE	MCI	Wed, May 24, 2023	14.24	14.55	14.21	14.36
3899	NYSE	MCI	Tue, May 23, 2023	14.57	14.57	14.25	14.38
3898	NYSE	MCI	Mon, May 22, 2023	13.77	14.75	13.72	14.41
3897	NYSE	MCI	Fri, May 19, 2023	13.31	13.78	13.31	13.72
3896	NYSE	MCI	Thu, May 18, 2023	13.08	13.48	13.02	13.35
3895	NYSE	MCI	Wed, May 17, 2023	13.10	13.25	13.10	13.19
3894	NYSE	MCI	Tue, May 16, 2023	13.14	13.23	13.00	13.06
3893	NYSE	MCI	Mon, May 15, 2023	13.02	13.18	13.02	13.11
3892	NYSE	MCI	Fri, May 12, 2023	13.18	13.19	12.96	12.98
3891	NYSE	MCI	Thu, May 11, 2023	13.33	13.37	13.08	13.10
3890	NYSE	MCI	Wed, May 10, 2023	13.46	13.57	13.31	13.33
3889	NYSE	MCI	Tue, May 9, 2023	13.40	13.67	13.31	13.37
3888	NYSE	MCI	Mon, May 8, 2023	13.51	13.65	13.36	13.37
3887	NYSE	MCI	Fri, May 5, 2023	13.64	13.73	13.53	13.55
3886	NYSE	MCI	Thu, May 4, 2023	13.72	13.72	13.51	13.52
3885	NYSE	MCI	Wed, May 3, 2023	13.70	13.78	13.60	13.76
3884	NYSE	MCI	Tue, May 2, 2023	13.70	13.79	13.61	13.62
3883	NYSE	MCI	Mon, May 1, 2023	13.89	13.89	13.66	13.74
3882	NYSE	MCI	Fri, Apr 28, 2023	13.73	13.99	13.65	13.81
3881	NYSE	MCI	Thu, Apr 27, 2023	13.44	14.01	13.43	13.85
3880	NYSE	MCI	Wed, Apr 26, 2023	13.57	13.57	13.45	13.47
3879	NYSE	MCI	Tue, Apr 25, 2023	13.61	13.82	13.46	13.49
3878	NYSE	MCI	Mon, Apr 24, 2023	13.89	13.89	13.51	13.63
3877	NYSE	MCI	Fri, Apr 21, 2023	13.86	13.91	13.76	13.81
3876	NYSE	MCI	Thu, Apr 20, 2023	13.86	13.91	13.75	13.86
3875	NYSE	MCI	Wed, Apr 19, 2023	13.85	14.04	13.80	13.90
3874	NYSE	MCI	Tue, Apr 18, 2023	13.85	13.98	13.85	13.98
3873	NYSE	MCI	Mon, Apr 17, 2023	14.02	14.12	13.52	13.76
3872	NYSE	MCI	Fri, Apr 14, 2023	13.93	14.12	13.91	13.91
3871	NYSE	MCI	Thu, Apr 13, 2023	13.88	14.00	13.82	13.84
3870	NYSE	MCI	Wed, Apr 12, 2023	13.91	13.99	13.88	13.88
3869	NYSE	MCI	Tue, Apr 11, 2023	13.82	14.00	13.82	13.99
3868	NYSE	MCI	Mon, Apr 10, 2023	14.03	14.09	13.73	13.82
3867	NYSE	MCI	Thu, Apr 6, 2023	14.02	14.10	13.96	14.08
3866	NYSE	MCI	Wed, Apr 5, 2023	14.18	14.23	14.01	14.08
3865	NYSE	MCI	Tue, Apr 4, 2023	14.22	14.41	14.03	14.20
3864	NYSE	MCI	Mon, Apr 3, 2023	14.16	14.45	14.16	14.36
3863	NYSE	MCI	Fri, Mar 31, 2023	14.15	14.16	13.94	14.15
3862	NYSE	MCI	Thu, Mar 30, 2023	14.00	14.19	13.92	14.08
3861	NYSE	MCI	Wed, Mar 29, 2023	13.92	14.18	13.92	13.97
3860	NYSE	MCI	Tue, Mar 28, 2023	14.24	14.25	13.85	13.85
3859	NYSE	MCI	Mon, Mar 27, 2023	14.03	14.22	14.01	14.21
3858	NYSE	MCI	Fri, Mar 24, 2023	13.97	14.13	13.97	13.99
3857	NYSE	MCI	Thu, Mar 23, 2023	13.96	14.25	13.76	13.89
3856	NYSE	MCI	Wed, Mar 22, 2023	14.22	14.23	13.96	13.96
3855	NYSE	MCI	Tue, Mar 21, 2023	13.99	14.23	13.99	14.13
3854	NYSE	MCI	Mon, Mar 20, 2023	14.26	14.26	13.95	13.96
3853	NYSE	MCI	Fri, Mar 17, 2023	14.06	14.20	14.00	14.14
3852	NYSE	MCI	Thu, Mar 16, 2023	13.86	14.14	13.86	14.03
3851	NYSE	MCI	Wed, Mar 15, 2023	14.07	14.19	13.91	13.98
3850	NYSE	MCI	Tue, Mar 14, 2023	13.85	14.29	13.82	14.20
3849	NYSE	MCI	Mon, Mar 13, 2023	14.09	14.29	13.80	13.85
3848	NYSE	MCI	Fri, Mar 10, 2023	14.13	14.13	13.93	13.96
3847	NYSE	MCI	Thu, Mar 9, 2023	14.31	14.31	14.00	14.05
3846	NYSE	MCI	Wed, Mar 8, 2023	14.03	14.22	14.03	14.17
3845	NYSE	MCI	Tue, Mar 7, 2023	14.00	14.34	14.00	14.07
3844	NYSE	MCI	Mon, Mar 6, 2023	14.18	14.26	14.00	14.11
3843	NYSE	MCI	Fri, Mar 3, 2023	13.96	14.18	13.86	14.17
3842	NYSE	MCI	Thu, Mar 2, 2023	13.75	13.96	13.75	13.88
3841	NYSE	MCI	Wed, Mar 1, 2023	13.85	13.92	13.75	13.77
3840	NYSE	MCI	Tue, Feb 28, 2023	13.89	14.04	13.89	13.92
3839	NYSE	MCI	Mon, Feb 27, 2023	13.92	14.04	13.91	13.97
3838	NYSE	MCI	Fri, Feb 24, 2023	14.04	14.40	13.90	13.98
3837	NYSE	MCI	Thu, Feb 23, 2023	14.41	14.41	13.90	14.16
3836	NYSE	MCI	Wed, Feb 22, 2023	14.57	14.57	14.40	14.42
3835	NYSE	MCI	Tue, Feb 21, 2023	14.60	14.60	14.36	14.57
3834	NYSE	MCI	Fri, Feb 17, 2023	14.56	14.64	14.41	14.60
3833	NYSE	MCI	Thu, Feb 16, 2023	14.58	14.65	14.51	14.55
3832	NYSE	MCI	Wed, Feb 15, 2023	14.69	14.70	14.43	14.56
3831	NYSE	MCI	Tue, Feb 14, 2023	14.64	14.71	14.52	14.70
3830	NYSE	MCI	Mon, Feb 13, 2023	14.53	14.69	14.52	14.57
3829	NYSE	MCI	Fri, Feb 10, 2023	14.63	14.65	14.51	14.61
3828	NYSE	MCI	Thu, Feb 9, 2023	14.58	14.65	14.50	14.64
3827	NYSE	MCI	Wed, Feb 8, 2023	14.64	14.65	14.45	14.58
3826	NYSE	MCI	Tue, Feb 7, 2023	14.41	14.65	14.35	14.57
3825	NYSE	MCI	Mon, Feb 6, 2023	14.32	14.42	14.31	14.35
3824	NYSE	MCI	Fri, Feb 3, 2023	14.26	14.33	14.13	14.31
3823	NYSE	MCI	Thu, Feb 2, 2023	14.17	14.45	14.17	14.31
3822	NYSE	MCI	Wed, Feb 1, 2023	14.07	14.32	14.01	14.10
3821	NYSE	MCI	Tue, Jan 31, 2023	14.12	14.41	14.06	14.10
3820	NYSE	MCI	Mon, Jan 30, 2023	14.48	14.64	14.10	14.20
3819	NYSE	MCI	Fri, Jan 27, 2023	14.27	14.56	14.20	14.48
3818	NYSE	MCI	Thu, Jan 26, 2023	14.48	14.55	14.21	14.35
3817	NYSE	MCI	Wed, Jan 25, 2023	14.50	14.60	14.46	14.55
3816	NYSE	MCI	Tue, Jan 24, 2023	14.52	14.64	14.41	14.42
3815	NYSE	MCI	Mon, Jan 23, 2023	14.50	14.64	14.42	14.56
3814	NYSE	MCI	Fri, Jan 20, 2023	14.35	14.74	14.05	14.38
3813	NYSE	MCI	Thu, Jan 19, 2023	14.13	14.19	13.95	14.19
3812	NYSE	MCI	Wed, Jan 18, 2023	13.99	14.19	13.92	14.10
3811	NYSE	MCI	Tue, Jan 17, 2023	13.91	14.00	13.91	13.95
3810	NYSE	MCI	Fri, Jan 13, 2023	13.78	13.99	13.78	13.91
3809	NYSE	MCI	Thu, Jan 12, 2023	13.74	13.91	13.51	13.91
3808	NYSE	MCI	Wed, Jan 11, 2023	13.86	13.95	13.65	13.71
3807	NYSE	MCI	Tue, Jan 10, 2023	13.77	13.88	13.70	13.84
3806	NYSE	MCI	Mon, Jan 9, 2023	13.86	13.95	13.71	13.76
3805	NYSE	MCI	Fri, Jan 6, 2023	13.97	14.00	13.86	13.91
3804	NYSE	MCI	Thu, Jan 5, 2023	14.00	14.00	13.81	13.87
3803	NYSE	MCI	Wed, Jan 4, 2023	14.00	14.04	13.85	13.93
3802	NYSE	MCI	Tue, Jan 3, 2023	14.04	14.09	13.89	13.97
3801	NYSE	MCI	Fri, Dec 30, 2022	13.99	13.99	13.58	13.96
3800	NYSE	MCI	Thu, Dec 29, 2022	13.75	13.98	13.75	13.82
3799	NYSE	MCI	Wed, Dec 28, 2022	13.69	14.00	13.69	13.69
3798	NYSE	MCI	Tue, Dec 27, 2022	13.98	14.00	13.68	13.73
3797	NYSE	MCI	Fri, Dec 23, 2022	13.85	14.04	13.81	13.91
3796	NYSE	MCI	Thu, Dec 22, 2022	13.84	13.99	13.82	13.90
3795	NYSE	MCI	Wed, Dec 21, 2022	13.68	13.89	13.68	13.79
3794	NYSE	MCI	Tue, Dec 20, 2022	13.52	13.79	13.51	13.60
3793	NYSE	MCI	Mon, Dec 19, 2022	13.47	13.75	13.45	13.58
3792	NYSE	MCI	Fri, Dec 16, 2022	13.34	13.49	13.32	13.44
3791	NYSE	MCI	Thu, Dec 15, 2022	13.44	13.55	13.39	13.44
3790	NYSE	MCI	Wed, Dec 14, 2022	13.58	13.60	13.39	13.48
3789	NYSE	MCI	Tue, Dec 13, 2022	13.65	13.65	13.32	13.53
3788	NYSE	MCI	Mon, Dec 12, 2022	13.65	13.93	13.60	13.63
3787	NYSE	MCI	Fri, Dec 9, 2022	13.88	13.98	13.60	13.75
3786	NYSE	MCI	Thu, Dec 8, 2022	13.75	13.98	13.56	13.60
3785	NYSE	MCI	Wed, Dec 7, 2022	13.68	13.79	13.55	13.70
3784	NYSE	MCI	Tue, Dec 6, 2022	13.60	13.75	13.40	13.63
3783	NYSE	MCI	Mon, Dec 5, 2022	13.65	13.97	13.20	13.51
3782	NYSE	MCI	Fri, Dec 2, 2022	13.97	13.97	13.80	13.80
3781	NYSE	MCI	Thu, Dec 1, 2022	13.87	14.03	13.85	13.95
3780	NYSE	MCI	Wed, Nov 30, 2022	13.63	14.33	13.58	13.62
3779	NYSE	MCI	Tue, Nov 29, 2022	14.19	14.19	13.52	13.71
3778	NYSE	MCI	Mon, Nov 28, 2022	14.25	14.35	14.06	14.18
3777	NYSE	MCI	Fri, Nov 25, 2022	14.37	14.40	14.25	14.29
3776	NYSE	MCI	Wed, Nov 23, 2022	14.19	14.30	14.08	14.30
3775	NYSE	MCI	Tue, Nov 22, 2022	13.92	14.20	13.72	14.20
3774	NYSE	MCI	Mon, Nov 21, 2022	13.42	14.07	13.33	13.99
3773	NYSE	MCI	Fri, Nov 18, 2022	13.22	13.60	13.10	13.31
3772	NYSE	MCI	Thu, Nov 17, 2022	13.15	13.28	13.01	13.19
3771	NYSE	MCI	Wed, Nov 16, 2022	13.14	13.19	13.00	13.12
3770	NYSE	MCI	Tue, Nov 15, 2022	12.98	13.08	12.90	13.01
3769	NYSE	MCI	Mon, Nov 14, 2022	12.95	13.19	12.92	12.98
3768	NYSE	MCI	Fri, Nov 11, 2022	12.97	13.09	12.90	12.95
3767	NYSE	MCI	Thu, Nov 10, 2022	12.99	13.10	12.74	12.92
3766	NYSE	MCI	Wed, Nov 9, 2022	12.85	13.02	12.43	12.90
3765	NYSE	MCI	Tue, Nov 8, 2022	13.02	13.08	12.88	12.94
3764	NYSE	MCI	Mon, Nov 7, 2022	12.92	13.06	12.85	12.95
3763	NYSE	MCI	Fri, Nov 4, 2022	13.01	13.24	12.82	12.90
3762	NYSE	MCI	Thu, Nov 3, 2022	13.25	13.28	13.02	12.85
3761	NYSE	MCI	Wed, Nov 2, 2022	13.07	13.27	13.04	13.13
3760	NYSE	MCI	Tue, Nov 1, 2022	13.30	13.30	13.02	13.13
3759	NYSE	MCI	Mon, Oct 31, 2022	13.32	13.48	13.23	13.30
3758	NYSE	MCI	Fri, Oct 28, 2022	13.37	13.59	13.31	13.31
3757	NYSE	MCI	Thu, Oct 27, 2022	13.59	13.59	13.30	13.30
3756	NYSE	MCI	Wed, Oct 26, 2022	13.31	13.47	13.31	13.47
3755	NYSE	MCI	Tue, Oct 25, 2022	13.35	13.55	13.30	13.30
3754	NYSE	MCI	Mon, Oct 24, 2022	13.53	13.80	13.30	13.38
3753	NYSE	MCI	Fri, Oct 21, 2022	13.59	13.67	13.55	13.63
3752	NYSE	MCI	Thu, Oct 20, 2022	13.70	13.90	13.58	13.60
3751	NYSE	MCI	Wed, Oct 19, 2022	13.68	13.88	13.58	13.59
3750	NYSE	MCI	Tue, Oct 18, 2022	13.66	13.78	13.60	13.60
3749	NYSE	MCI	Mon, Oct 17, 2022	13.71	13.80	13.51	13.51
3748	NYSE	MCI	Fri, Oct 14, 2022	13.57	13.88	13.52	13.59
3747	NYSE	MCI	Thu, Oct 13, 2022	13.48	13.88	13.48	13.63
3746	NYSE	MCI	Wed, Oct 12, 2022	13.53	13.83	13.46	13.64
3745	NYSE	MCI	Tue, Oct 11, 2022	13.26	13.75	13.26	13.68
3744	NYSE	MCI	Mon, Oct 10, 2022	13.45	13.48	13.15	13.31
3743	NYSE	MCI	Fri, Oct 7, 2022	13.26	13.44	13.03	13.34
3742	NYSE	MCI	Thu, Oct 6, 2022	13.32	13.50	13.14	13.33
3741	NYSE	MCI	Wed, Oct 5, 2022	13.40	13.40	12.82	13.00
3740	NYSE	MCI	Tue, Oct 4, 2022	13.02	13.45	13.02	13.36
3739	NYSE	MCI	Mon, Oct 3, 2022	12.99	13.36	12.80	12.94
3738	NYSE	MCI	Fri, Sep 30, 2022	12.88	13.10	12.81	12.95
3737	NYSE	MCI	Thu, Sep 29, 2022	13.28	13.28	12.80	12.80
3736	NYSE	MCI	Wed, Sep 28, 2022	13.14	13.30	13.11	13.22
3735	NYSE	MCI	Tue, Sep 27, 2022	13.02	13.24	12.90	13.10
3734	NYSE	MCI	Mon, Sep 26, 2022	13.16	13.35	13.02	13.02
3733	NYSE	MCI	Fri, Sep 23, 2022	13.15	13.36	13.15	13.30
3732	NYSE	MCI	Thu, Sep 22, 2022	13.34	13.40	13.19	13.22
3731	NYSE	MCI	Tue, Sep 20, 2022	13.38	13.58	13.32	13.32
3730	NYSE	MCI	Mon, Sep 19, 2022	13.27	13.68	13.27	13.44
3729	NYSE	MCI	Fri, Sep 16, 2022	13.35	13.35	13.25	13.27
3728	NYSE	MCI	Thu, Sep 15, 2022	13.65	13.72	13.40	13.46
3727	NYSE	MCI	Wed, Sep 14, 2022	14.38	14.38	13.51	13.71
3726	NYSE	MCI	Tue, Sep 13, 2022	14.22	14.68	14.22	14.45
3725	NYSE	MCI	Mon, Sep 12, 2022	14.15	14.76	14.15	14.46
3724	NYSE	MCI	Fri, Sep 9, 2022	14.13	14.35	14.00	14.12
3723	NYSE	MCI	Thu, Sep 8, 2022	13.73	13.90	13.58	13.90
3722	NYSE	MCI	Wed, Sep 7, 2022	13.70	14.15	13.55	13.73
3721	NYSE	MCI	Tue, Sep 6, 2022	13.45	13.66	13.45	13.57
3720	NYSE	MCI	Fri, Sep 2, 2022	13.61	13.61	13.42	13.43
3719	NYSE	MCI	Thu, Sep 1, 2022	13.39	13.51	13.36	13.48
3718	NYSE	MCI	Wed, Aug 31, 2022	13.48	13.62	13.28	13.39
3717	NYSE	MCI	Tue, Aug 30, 2022	13.62	13.67	13.21	13.40
3716	NYSE	MCI	Mon, Aug 29, 2022	13.73	13.79	13.46	13.56
3715	NYSE	MCI	Fri, Aug 26, 2022	14.30	14.30	13.66	13.69
3714	NYSE	MCI	Thu, Aug 25, 2022	14.65	14.65	14.35	14.11
3713	NYSE	MCI	Wed, Aug 24, 2022	14.66	14.70	14.57	14.65
3712	NYSE	MCI	Tue, Aug 23, 2022	14.40	14.72	14.37	14.60
3711	NYSE	MCI	Mon, Aug 22, 2022	14.62	14.67	14.21	14.41
3710	NYSE	MCI	Fri, Aug 19, 2022	14.20	14.80	14.17	14.80
3709	NYSE	MCI	Thu, Aug 18, 2022	14.27	14.43	14.16	14.23
3708	NYSE	MCI	Wed, Aug 17, 2022	14.47	14.50	14.17	14.35
3707	NYSE	MCI	Tue, Aug 16, 2022	14.45	14.81	14.28	14.40
3706	NYSE	MCI	Mon, Aug 15, 2022	14.46	14.79	14.34	14.40
3705	NYSE	MCI	Fri, Aug 12, 2022	14.81	14.81	14.40	14.48
3704	NYSE	MCI	Thu, Aug 11, 2022	14.48	14.69	14.40	14.69
3703	NYSE	MCI	Wed, Aug 10, 2022	14.45	14.75	14.36	14.55
3702	NYSE	MCI	Tue, Aug 9, 2022	14.62	14.62	14.35	14.45
3701	NYSE	MCI	Mon, Aug 8, 2022	14.43	14.58	14.31	14.47
3700	NYSE	MCI	Fri, Aug 5, 2022	14.50	14.69	14.25	14.25
3699	NYSE	MCI	Thu, Aug 4, 2022	14.72	14.88	14.45	14.45
3698	NYSE	MCI	Wed, Aug 3, 2022	14.43	14.75	14.30	14.72
3697	NYSE	MCI	Tue, Aug 2, 2022	14.31	14.39	14.15	14.37
3696	NYSE	MCI	Mon, Aug 1, 2022	14.06	14.20	13.90	14.18
3695	NYSE	MCI	Fri, Jul 29, 2022	13.99	14.08	13.89	14.07
3694	NYSE	MCI	Thu, Jul 28, 2022	13.83	14.04	13.79	13.99
3693	NYSE	MCI	Wed, Jul 27, 2022	13.86	13.95	13.70	13.83
3692	NYSE	MCI	Tue, Jul 26, 2022	13.90	13.92	13.70	13.70
3691	NYSE	MCI	Mon, Jul 25, 2022	13.74	13.98	13.70	13.91
3690	NYSE	MCI	Fri, Jul 22, 2022	13.71	14.00	13.70	13.72
3689	NYSE	MCI	Thu, Jul 21, 2022	13.98	14.02	13.70	13.73
3688	NYSE	MCI	Wed, Jul 20, 2022	13.97	14.03	13.95	13.99
3687	NYSE	MCI	Tue, Jul 19, 2022	13.92	14.04	13.90	13.94
3686	NYSE	MCI	Mon, Jul 18, 2022	13.99	14.04	13.81	13.90
3685	NYSE	MCI	Fri, Jul 15, 2022	13.93	13.95	13.63	13.63
3684	NYSE	MCI	Thu, Jul 14, 2022	13.95	14.05	13.86	13.86
3683	NYSE	MCI	Wed, Jul 13, 2022	13.95	14.05	13.90	13.94
3682	NYSE	MCI	Tue, Jul 12, 2022	13.97	14.00	13.83	13.90
3681	NYSE	MCI	Mon, Jul 11, 2022	13.70	14.00	13.70	13.97
3680	NYSE	MCI	Fri, Jul 8, 2022	13.54	13.70	13.50	13.70
3679	NYSE	MCI	Thu, Jul 7, 2022	13.69	13.69	13.51	13.51
3678	NYSE	MCI	Wed, Jul 6, 2022	13.69	13.70	13.51	13.60
3677	NYSE	MCI	Tue, Jul 5, 2022	13.50	13.70	13.43	13.54
3676	NYSE	MCI	Fri, Jul 1, 2022	13.46	13.60	13.37	13.53
3675	NYSE	MCI	Thu, Jun 30, 2022	13.35	13.51	13.35	13.41
3674	NYSE	MCI	Wed, Jun 29, 2022	13.44	13.50	13.35	13.35
3673	NYSE	MCI	Tue, Jun 28, 2022	13.54	13.69	13.40	13.52
3672	NYSE	MCI	Mon, Jun 27, 2022	13.63	13.67	13.55	13.62
3671	NYSE	MCI	Fri, Jun 24, 2022	13.50	13.70	13.32	13.65
3670	NYSE	MCI	Thu, Jun 23, 2022	13.47	13.47	13.40	13.41
3669	NYSE	MCI	Wed, Jun 22, 2022	13.47	13.49	13.32	13.33
3668	NYSE	MCI	Tue, Jun 21, 2022	13.35	13.58	13.35	13.35
3667	NYSE	MCI	Fri, Jun 17, 2022	13.60	13.65	13.32	13.40
3666	NYSE	MCI	Thu, Jun 16, 2022	13.55	13.78	13.48	13.61
3665	NYSE	MCI	Wed, Jun 15, 2022	13.65	13.93	13.60	13.76
3664	NYSE	MCI	Mon, Jun 13, 2022	13.95	14.12	13.48	13.50
3663	NYSE	MCI	Fri, Jun 10, 2022	13.99	14.10	13.95	14.07
3662	NYSE	MCI	Thu, Jun 9, 2022	13.98	14.10	13.90	14.08
3661	NYSE	MCI	Wed, Jun 8, 2022	13.98	14.18	13.89	13.91
3660	NYSE	MCI	Tue, Jun 7, 2022	14.05	14.20	13.86	13.95
3659	NYSE	MCI	Mon, Jun 6, 2022	14.00	14.10	14.00	14.05
3658	NYSE	MCI	Fri, Jun 3, 2022	13.80	14.19	13.80	13.93
3657	NYSE	MCI	Thu, Jun 2, 2022	14.01	14.20	13.92	14.10
3656	NYSE	MCI	Wed, Jun 1, 2022	14.14	14.29	13.94	13.95
3655	NYSE	MCI	Tue, May 31, 2022	14.06	14.35	13.98	14.13
3654	NYSE	MCI	Fri, May 27, 2022	14.01	14.09	13.95	13.99
3653	NYSE	MCI	Thu, May 26, 2022	14.14	14.35	13.99	13.89
3652	NYSE	MCI	Wed, May 25, 2022	13.94	14.05	13.90	14.04
3651	NYSE	MCI	Tue, May 24, 2022	14.00	14.20	13.75	13.90
3650	NYSE	MCI	Mon, May 23, 2022	13.82	14.02	13.70	14.00
3649	NYSE	MCI	Fri, May 20, 2022	13.98	14.08	13.85	13.96
3648	NYSE	MCI	Thu, May 19, 2022	13.87	14.20	13.86	13.96
3647	NYSE	MCI	Wed, May 18, 2022	13.99	14.16	13.95	14.06
3646	NYSE	MCI	Tue, May 17, 2022	13.96	14.09	13.84	13.99
3645	NYSE	MCI	Mon, May 16, 2022	13.76	13.95	13.76	13.84
3644	NYSE	MCI	Fri, May 13, 2022	13.92	14.02	13.76	13.76
3643	NYSE	MCI	Thu, May 12, 2022	14.00	14.23	13.80	13.84
3642	NYSE	MCI	Wed, May 11, 2022	13.98	14.41	13.98	14.07
3641	NYSE	MCI	Tue, May 10, 2022	14.03	14.43	13.98	13.98
3640	NYSE	MCI	Mon, May 9, 2022	14.12	14.29	14.00	14.03
3639	NYSE	MCI	Fri, May 6, 2022	14.14	14.41	14.01	14.17
3638	NYSE	MCI	Thu, May 5, 2022	14.36	14.43	14.10	14.10
3637	NYSE	MCI	Wed, May 4, 2022	14.12	14.44	14.12	14.25
3636	NYSE	MCI	Tue, May 3, 2022	14.33	14.59	14.12	14.35
3635	NYSE	MCI	Mon, May 2, 2022	14.04	14.42	13.93	14.41
3634	NYSE	MCI	Fri, Apr 29, 2022	14.52	14.95	14.02	14.20
3633	NYSE	MCI	Thu, Apr 28, 2022	14.80	14.80	14.50	14.51
3632	NYSE	MCI	Wed, Apr 27, 2022	14.74	14.79	14.57	14.77
3631	NYSE	MCI	Tue, Apr 26, 2022	14.75	14.80	14.69	14.75
3630	NYSE	MCI	Mon, Apr 25, 2022	14.92	14.92	14.67	14.79
3629	NYSE	MCI	Fri, Apr 22, 2022	14.75	14.98	14.75	14.78
3628	NYSE	MCI	Thu, Apr 21, 2022	15.15	15.16	14.80	14.88
3627	NYSE	MCI	Wed, Apr 20, 2022	14.98	15.15	14.98	15.10
3626	NYSE	MCI	Tue, Apr 19, 2022	14.87	15.15	14.87	15.03
3625	NYSE	MCI	Mon, Apr 18, 2022	14.89	15.13	14.78	14.95
3624	NYSE	MCI	Thu, Apr 14, 2022	15.00	15.06	14.90	14.91
3623	NYSE	MCI	Wed, Apr 13, 2022	15.04	15.15	14.99	15.09
3622	NYSE	MCI	Tue, Apr 12, 2022	15.15	15.22	14.86	15.02
3621	NYSE	MCI	Mon, Apr 11, 2022	15.23	15.34	15.23	15.27
3620	NYSE	MCI	Fri, Apr 8, 2022	15.32	15.32	15.24	15.24
3619	NYSE	MCI	Thu, Apr 7, 2022	15.34	15.43	15.15	15.23
3618	NYSE	MCI	Wed, Apr 6, 2022	15.18	15.41	15.18	15.30
3617	NYSE	MCI	Tue, Apr 5, 2022	15.47	15.47	15.27	15.36
3616	NYSE	MCI	Mon, Apr 4, 2022	15.25	15.37	15.25	15.37
3615	NYSE	MCI	Fri, Apr 1, 2022	15.28	15.28	15.11	15.25
3614	NYSE	MCI	Thu, Mar 31, 2022	15.28	15.29	15.18	15.23
3613	NYSE	MCI	Wed, Mar 30, 2022	15.13	15.30	15.00	15.18
3612	NYSE	MCI	Tue, Mar 29, 2022	15.32	15.32	15.05	15.12
3611	NYSE	MCI	Mon, Mar 28, 2022	15.14	15.25	15.14	15.17
3610	NYSE	MCI	Fri, Mar 25, 2022	15.10	15.18	15.10	15.15
3609	NYSE	MCI	Thu, Mar 24, 2022	15.14	15.17	15.00	15.08
3608	NYSE	MCI	Wed, Mar 23, 2022	15.13	15.39	15.01	15.13
3607	NYSE	MCI	Tue, Mar 22, 2022	15.18	15.32	15.12	15.19
3606	NYSE	MCI	Mon, Mar 21, 2022	14.87	15.22	14.87	15.07
3605	NYSE	MCI	Fri, Mar 18, 2022	14.86	15.22	14.71	14.85
3604	NYSE	MCI	Thu, Mar 17, 2022	14.32	15.00	14.32	14.86
3603	NYSE	MCI	Wed, Mar 16, 2022	14.50	14.79	14.05	14.41
3602	NYSE	MCI	Tue, Mar 15, 2022	14.54	14.75	14.49	14.49
3601	NYSE	MCI	Mon, Mar 14, 2022	15.07	15.07	14.60	14.79
3600	NYSE	MCI	Fri, Mar 11, 2022	15.20	15.20	14.43	14.91
3599	NYSE	MCI	Thu, Mar 10, 2022	15.00	15.37	15.00	15.19
3598	NYSE	MCI	Wed, Mar 9, 2022	15.20	15.57	15.01	15.09
3597	NYSE	MCI	Tue, Mar 8, 2022	15.35	15.50	15.15	15.41
3596	NYSE	MCI	Mon, Mar 7, 2022	15.76	15.76	15.22	15.22
3595	NYSE	MCI	Fri, Mar 4, 2022	15.70	15.70	15.35	15.60
3594	NYSE	MCI	Thu, Mar 3, 2022	15.65	15.74	15.35	15.64
3593	NYSE	MCI	Wed, Mar 2, 2022	15.46	15.71	15.39	15.65
3592	NYSE	MCI	Tue, Mar 1, 2022	15.67	15.83	15.51	15.53
3591	NYSE	MCI	Mon, Feb 28, 2022	15.78	15.78	15.53	15.65
3590	NYSE	MCI	Fri, Feb 25, 2022	15.59	15.81	15.51	15.63
3589	NYSE	MCI	Thu, Feb 24, 2022	15.51	15.72	15.51	15.51
3588	NYSE	MCI	Wed, Feb 23, 2022	15.62	15.90	15.62	15.65
3587	NYSE	MCI	Tue, Feb 22, 2022	15.77	15.90	15.51	15.61
3586	NYSE	MCI	Fri, Feb 18, 2022	15.55	15.90	15.55	15.90
3585	NYSE	MCI	Thu, Feb 17, 2022	15.58	15.89	15.58	15.74
3584	NYSE	MCI	Wed, Feb 16, 2022	15.81	15.81	15.55	15.61
3583	NYSE	MCI	Tue, Feb 15, 2022	15.66	15.70	15.51	15.61
3582	NYSE	MCI	Mon, Feb 14, 2022	15.55	15.73	15.51	15.63
3581	NYSE	MCI	Fri, Feb 11, 2022	15.85	15.89	15.55	15.69
3580	NYSE	MCI	Thu, Feb 10, 2022	15.75	15.85	15.54	15.81
3579	NYSE	MCI	Wed, Feb 9, 2022	15.82	15.90	15.55	15.66
3578	NYSE	MCI	Tue, Feb 8, 2022	15.53	15.90	15.51	15.86
3577	NYSE	MCI	Mon, Feb 7, 2022	15.50	15.94	15.50	15.52
3576	NYSE	MCI	Fri, Feb 4, 2022	15.70	15.85	15.31	15.50
3575	NYSE	MCI	Thu, Feb 3, 2022	15.63	16.02	15.46	15.75
3574	NYSE	MCI	Wed, Feb 2, 2022	15.75	16.22	15.63	15.63
3573	NYSE	MCI	Tue, Feb 1, 2022	15.79	15.93	15.65	15.66
3572	NYSE	MCI	Mon, Jan 31, 2022	15.90	15.94	15.75	15.85
3571	NYSE	MCI	Fri, Jan 28, 2022	15.77	15.91	15.71	15.86
3570	NYSE	MCI	Thu, Jan 27, 2022	15.75	15.95	15.64	15.83
3569	NYSE	MCI	Wed, Jan 26, 2022	15.88	16.17	15.69	15.84
3568	NYSE	MCI	Tue, Jan 25, 2022	15.69	16.20	15.42	15.77
3567	NYSE	MCI	Mon, Jan 24, 2022	15.79	16.00	15.02	15.70
3566	NYSE	MCI	Fri, Jan 21, 2022	16.00	16.38	15.78	15.91
3565	NYSE	MCI	Thu, Jan 20, 2022	16.19	16.75	15.85	15.90
3564	NYSE	MCI	Wed, Jan 19, 2022	16.18	16.64	15.98	16.23
3563	NYSE	MCI	Tue, Jan 18, 2022	15.90	16.75	15.90	16.75
3562	NYSE	MCI	Fri, Jan 14, 2022	16.34	16.50	15.96	16.24
3561	NYSE	MCI	Thu, Jan 13, 2022	16.01	16.25	15.80	16.25
3560	NYSE	MCI	Wed, Jan 12, 2022	16.09	16.10	15.78	16.01
3559	NYSE	MCI	Tue, Jan 11, 2022	15.75	16.01	15.67	15.97
3558	NYSE	MCI	Mon, Jan 10, 2022	15.66	15.84	15.66	15.73
3557	NYSE	MCI	Fri, Jan 7, 2022	15.86	15.89	15.70	15.70
3556	NYSE	MCI	Thu, Jan 6, 2022	15.91	15.91	15.67	15.85
3555	NYSE	MCI	Wed, Jan 5, 2022	15.72	15.90	15.70	15.81
3554	NYSE	MCI	Tue, Jan 4, 2022	15.91	15.91	15.76	15.77
3553	NYSE	MCI	Mon, Jan 3, 2022	15.98	16.04	15.75	15.84
3552	NYSE	MCI	Fri, Dec 31, 2021	15.86	15.98	15.77	15.98
3551	NYSE	MCI	Thu, Dec 30, 2021	15.91	15.91	15.56	15.84
3550	NYSE	MCI	Wed, Dec 29, 2021	15.73	15.90	15.64	15.83
3549	NYSE	MCI	Tue, Dec 28, 2021	16.03	16.19	15.84	15.64
3548	NYSE	MCI	Mon, Dec 27, 2021	16.07	16.20	15.95	15.99
3547	NYSE	MCI	Thu, Dec 23, 2021	15.86	16.20	15.86	16.16
3546	NYSE	MCI	Wed, Dec 22, 2021	15.79	16.04	14.73	15.92
3545	NYSE	MCI	Tue, Dec 21, 2021	16.09	16.19	15.88	16.01
3544	NYSE	MCI	Mon, Dec 20, 2021	15.91	16.04	15.90	16.01
3543	NYSE	MCI	Fri, Dec 17, 2021	16.17	16.17	15.91	15.93
3542	NYSE	MCI	Thu, Dec 16, 2021	16.18	16.46	15.95	16.07
3541	NYSE	MCI	Wed, Dec 15, 2021	16.03	16.50	16.01	16.20
3540	NYSE	MCI	Tue, Dec 14, 2021	16.09	16.19	16.02	16.11
3539	NYSE	MCI	Mon, Dec 13, 2021	16.07	16.18	16.01	16.13
3538	NYSE	MCI	Fri, Dec 10, 2021	16.00	16.23	15.83	16.20
3537	NYSE	MCI	Thu, Dec 9, 2021	16.20	16.22	15.95	16.11
3536	NYSE	MCI	Wed, Dec 8, 2021	15.93	16.26	15.81	16.18
3535	NYSE	MCI	Tue, Dec 7, 2021	16.01	16.28	15.74	16.21
3534	NYSE	MCI	Mon, Dec 6, 2021	15.81	16.08	15.81	15.84
3533	NYSE	MCI	Fri, Dec 3, 2021	15.88	16.12	15.81	15.91
3532	NYSE	MCI	Thu, Dec 2, 2021	15.97	16.26	15.84	16.08
3531	NYSE	MCI	Wed, Dec 1, 2021	16.29	16.29	15.75	16.04
3530	NYSE	MCI	Tue, Nov 30, 2021	16.20	16.20	16.01	16.18
3529	NYSE	MCI	Mon, Nov 29, 2021	16.24	16.29	15.97	16.17
3528	NYSE	MCI	Wed, Nov 24, 2021	16.32	16.63	16.20	16.40
3527	NYSE	MCI	Tue, Nov 23, 2021	16.32	16.72	16.01	16.39
3526	NYSE	MCI	Mon, Nov 22, 2021	16.40	16.79	16.18	16.34
3525	NYSE	MCI	Fri, Nov 19, 2021	16.57	16.70	16.29	16.48
3524	NYSE	MCI	Thu, Nov 18, 2021	16.36	16.59	16.10	16.59
3523	NYSE	MCI	Wed, Nov 17, 2021	16.35	16.47	15.98	16.47
3522	NYSE	MCI	Tue, Nov 16, 2021	16.06	16.24	15.87	16.24
3521	NYSE	MCI	Mon, Nov 15, 2021	15.86	16.07	15.72	16.07
3520	NYSE	MCI	Fri, Nov 12, 2021	15.75	16.00	15.75	15.77
3519	NYSE	MCI	Thu, Nov 11, 2021	15.84	16.00	15.80	15.83
3518	NYSE	MCI	Wed, Nov 10, 2021	15.69	16.06	15.60	15.77
3517	NYSE	MCI	Tue, Nov 9, 2021	16.10	16.10	15.80	15.86
3516	NYSE	MCI	Mon, Nov 8, 2021	16.00	16.03	15.85	16.01
3515	NYSE	MCI	Fri, Nov 5, 2021	15.87	16.33	15.86	16.12
3514	NYSE	MCI	Thu, Nov 4, 2021	16.25	16.28	15.96	15.96
3513	NYSE	MCI	Wed, Nov 3, 2021	16.01	16.30	15.96	16.22
3512	NYSE	MCI	Tue, Nov 2, 2021	16.32	16.32	16.03	16.15
3511	NYSE	MCI	Mon, Nov 1, 2021	16.00	16.25	15.84	16.25
3510	NYSE	MCI	Thu, Oct 28, 2021	15.78	16.00	15.77	15.97
3509	NYSE	MCI	Wed, Oct 27, 2021	15.51	15.79	15.51	15.68
3508	NYSE	MCI	Tue, Oct 26, 2021	15.65	15.65	15.46	15.56
3507	NYSE	MCI	Mon, Oct 25, 2021	15.56	15.78	15.35	15.66
3506	NYSE	MCI	Fri, Oct 22, 2021	15.67	15.79	15.67	15.73
3505	NYSE	MCI	Thu, Oct 21, 2021	15.74	15.75	15.47	15.71
3504	NYSE	MCI	Wed, Oct 20, 2021	15.53	15.77	15.53	15.74
3503	NYSE	MCI	Tue, Oct 19, 2021	15.60	15.75	15.49	15.52
3502	NYSE	MCI	Mon, Oct 18, 2021	15.70	15.90	15.40	15.68
3501	NYSE	MCI	Fri, Oct 15, 2021	15.70	15.95	15.50	15.90
3500	NYSE	MCI	Thu, Oct 14, 2021	15.49	15.70	15.31	15.67
3499	NYSE	MCI	Wed, Oct 13, 2021	15.42	15.51	15.31	15.40
3498	NYSE	MCI	Tue, Oct 12, 2021	15.42	15.59	15.42	15.49
3497	NYSE	MCI	Mon, Oct 11, 2021	15.52	15.52	15.43	15.43
3496	NYSE	MCI	Fri, Oct 8, 2021	15.41	15.58	15.37	15.38
3495	NYSE	MCI	Thu, Oct 7, 2021	15.33	15.60	15.32	15.50
3494	NYSE	MCI	Wed, Oct 6, 2021	15.50	15.55	15.26	15.32
3493	NYSE	MCI	Tue, Oct 5, 2021	15.38	15.60	15.21	15.44
3492	NYSE	MCI	Mon, Oct 4, 2021	15.57	15.60	15.25	15.49
3491	NYSE	MCI	Fri, Oct 1, 2021	15.58	15.60	15.50	15.59
3490	NYSE	MCI	Thu, Sep 30, 2021	15.61	15.62	15.50	15.55
3489	NYSE	MCI	Wed, Sep 29, 2021	15.73	15.83	15.50	15.60
3488	NYSE	MCI	Tue, Sep 28, 2021	15.73	15.91	15.68	15.85
3487	NYSE	MCI	Mon, Sep 27, 2021	15.91	16.00	15.65	15.81
3486	NYSE	MCI	Fri, Sep 24, 2021	15.90	16.00	15.67	15.85
3485	NYSE	MCI	Thu, Sep 23, 2021	15.78	16.00	15.75	15.87
3484	NYSE	MCI	Wed, Sep 22, 2021	15.75	15.85	15.62	15.75
3483	NYSE	MCI	Tue, Sep 21, 2021	16.00	16.13	15.54	15.73
3482	NYSE	MCI	Mon, Sep 20, 2021	15.70	15.99	15.37	15.97
3481	NYSE	MCI	Fri, Sep 17, 2021	15.72	15.93	15.49	15.80
3480	NYSE	MCI	Thu, Sep 16, 2021	15.63	15.70	15.32	15.61
3479	NYSE	MCI	Wed, Sep 15, 2021	15.24	15.80	15.24	15.68
3478	NYSE	MCI	Tue, Sep 14, 2021	15.30	16.00	15.21	15.26
3477	NYSE	MCI	Mon, Sep 13, 2021	15.20	15.50	15.15	15.43
3476	NYSE	MCI	Fri, Sep 10, 2021	15.32	15.38	15.20	15.25
3475	NYSE	MCI	Thu, Sep 9, 2021	15.17	15.34	15.13	15.22
3474	NYSE	MCI	Wed, Sep 8, 2021	15.17	15.35	15.17	15.24
3473	NYSE	MCI	Tue, Sep 7, 2021	15.35	15.35	15.06	15.14
3472	NYSE	MCI	Fri, Sep 3, 2021	15.23	15.35	15.12	15.20
3471	NYSE	MCI	Thu, Sep 2, 2021	15.29	15.35	15.13	15.23
3470	NYSE	MCI	Wed, Sep 1, 2021	15.23	15.40	15.13	15.16
3469	NYSE	MCI	Tue, Aug 31, 2021	15.23	15.42	15.12	15.12
3468	NYSE	MCI	Mon, Aug 30, 2021	15.33	15.38	15.18	15.26
3467	NYSE	MCI	Fri, Aug 27, 2021	15.51	15.74	15.15	15.33
3466	NYSE	MCI	Thu, Aug 26, 2021	15.50	15.75	15.08	15.51
3465	NYSE	MCI	Wed, Aug 25, 2021	15.32	15.76	15.07	15.60
3464	NYSE	MCI	Tue, Aug 24, 2021	15.36	15.36	15.06	15.32
3463	NYSE	MCI	Mon, Aug 23, 2021	15.18	15.30	15.18	15.25
3462	NYSE	MCI	Fri, Aug 20, 2021	15.23	15.25	15.06	15.18
3461	NYSE	MCI	Thu, Aug 19, 2021	15.13	15.50	15.11	15.20
3460	NYSE	MCI	Wed, Aug 18, 2021	15.60	15.90	15.04	15.22
3459	NYSE	MCI	Tue, Aug 17, 2021	15.78	15.82	15.58	15.70
3458	NYSE	MCI	Mon, Aug 16, 2021	15.83	16.30	15.58	15.86
3457	NYSE	MCI	Fri, Aug 13, 2021	15.80	16.30	15.49	15.84
3456	NYSE	MCI	Thu, Aug 12, 2021	15.33	15.69	15.33	15.69
3455	NYSE	MCI	Wed, Aug 11, 2021	15.27	15.40	15.21	15.33
3454	NYSE	MCI	Tue, Aug 10, 2021	15.05	15.18	15.04	15.18
3453	NYSE	MCI	Mon, Aug 9, 2021	15.09	15.29	15.05	15.05
3452	NYSE	MCI	Fri, Aug 6, 2021	15.27	15.29	15.04	15.24
3451	NYSE	MCI	Thu, Aug 5, 2021	15.17	15.25	14.95	15.25
3450	NYSE	MCI	Wed, Aug 4, 2021	15.07	15.14	14.95	15.14
3449	NYSE	MCI	Tue, Aug 3, 2021	14.80	15.29	14.72	15.01
3448	NYSE	MCI	Mon, Aug 2, 2021	15.30	15.30	14.95	15.16
3447	NYSE	MCI	Fri, Jul 30, 2021	15.30	15.30	14.95	15.20
3446	NYSE	MCI	Thu, Jul 29, 2021	15.30	15.36	15.05	15.01
3445	NYSE	MCI	Wed, Jul 28, 2021	15.29	15.38	15.27	15.30
3444	NYSE	MCI	Tue, Jul 27, 2021	15.26	15.39	15.10	15.29
3443	NYSE	MCI	Mon, Jul 26, 2021	15.38	15.38	15.18	15.20
3442	NYSE	MCI	Fri, Jul 23, 2021	15.27	15.37	15.15	15.34
3441	NYSE	MCI	Thu, Jul 22, 2021	15.33	15.33	15.01	15.28
3440	NYSE	MCI	Wed, Jul 21, 2021	15.36	15.36	15.01	15.29
3439	NYSE	MCI	Tue, Jul 20, 2021	14.95	15.37	14.95	15.33
3438	NYSE	MCI	Mon, Jul 19, 2021	15.17	15.17	14.81	14.88
3437	NYSE	MCI	Fri, Jul 16, 2021	15.35	15.36	15.10	15.10
3436	NYSE	MCI	Thu, Jul 15, 2021	15.38	15.38	15.10	15.20
3435	NYSE	MCI	Wed, Jul 14, 2021	15.38	15.38	15.22	15.31
3434	NYSE	MCI	Tue, Jul 13, 2021	15.30	15.38	15.25	15.31
3433	NYSE	MCI	Mon, Jul 12, 2021	15.42	15.45	15.17	15.34
3432	NYSE	MCI	Fri, Jul 9, 2021	15.30	15.40	15.30	15.32
3431	NYSE	MCI	Thu, Jul 8, 2021	15.46	15.46	15.20	15.35
3430	NYSE	MCI	Wed, Jul 7, 2021	15.43	15.43	15.26	15.38
3429	NYSE	MCI	Tue, Jul 6, 2021	15.33	15.48	15.30	15.43
3428	NYSE	MCI	Fri, Jul 2, 2021	15.43	15.43	15.30	15.40
3427	NYSE	MCI	Thu, Jul 1, 2021	15.20	15.43	15.20	15.34
3426	NYSE	MCI	Wed, Jun 30, 2021	15.15	15.25	15.00	15.20
3425	NYSE	MCI	Tue, Jun 29, 2021	14.99	15.11	14.99	15.03
3424	NYSE	MCI	Mon, Jun 28, 2021	15.09	15.18	15.00	15.01
3423	NYSE	MCI	Fri, Jun 25, 2021	15.05	15.25	15.03	15.05
3422	NYSE	MCI	Thu, Jun 24, 2021	15.07	15.14	15.01	15.05
3421	NYSE	MCI	Wed, Jun 23, 2021	15.18	15.18	15.00	15.11
3420	NYSE	MCI	Tue, Jun 22, 2021	15.23	15.23	15.00	15.11
3419	NYSE	MCI	Mon, Jun 21, 2021	15.20	15.30	15.07	15.23
3418	NYSE	MCI	Fri, Jun 18, 2021	15.19	15.30	15.10	15.30
3417	NYSE	MCI	Thu, Jun 17, 2021	15.32	15.32	15.02	15.32
3416	NYSE	MCI	Wed, Jun 16, 2021	15.00	15.32	15.00	15.28
3415	NYSE	MCI	Tue, Jun 15, 2021	15.09	15.10	15.00	15.10
3414	NYSE	MCI	Mon, Jun 14, 2021	15.01	15.22	14.99	15.02
3413	NYSE	MCI	Fri, Jun 11, 2021	15.00	15.22	15.00	15.00
3412	NYSE	MCI	Thu, Jun 10, 2021	14.97	15.15	14.97	15.00
3411	NYSE	MCI	Wed, Jun 9, 2021	15.02	15.20	14.95	15.00
3410	NYSE	MCI	Tue, Jun 8, 2021	15.10	15.18	15.00	15.04
3409	NYSE	MCI	Mon, Jun 7, 2021	15.24	15.24	15.01	15.23
3408	NYSE	MCI	Fri, Jun 4, 2021	15.10	15.22	15.03	15.13
3407	NYSE	MCI	Thu, Jun 3, 2021	14.95	15.10	14.90	15.07
3406	NYSE	MCI	Wed, Jun 2, 2021	15.06	15.09	14.97	14.98
3405	NYSE	MCI	Tue, Jun 1, 2021	14.90	15.10	14.86	14.98
3404	NYSE	MCI	Fri, May 28, 2021	15.06	15.10	14.90	14.90
3403	NYSE	MCI	Thu, May 27, 2021	14.90	15.10	14.90	15.00
3402	NYSE	MCI	Wed, May 26, 2021	14.85	15.10	14.85	14.90
3401	NYSE	MCI	Tue, May 25, 2021	14.81	15.10	14.81	14.85
3400	NYSE	MCI	Mon, May 24, 2021	14.81	14.95	14.71	14.86
3399	NYSE	MCI	Fri, May 21, 2021	14.99	15.09	14.80	14.81
3398	NYSE	MCI	Thu, May 20, 2021	14.62	15.01	14.62	14.94
3397	NYSE	MCI	Wed, May 19, 2021	14.86	15.20	14.62	14.62
3396	NYSE	MCI	Tue, May 18, 2021	15.03	15.25	14.86	14.93
3395	NYSE	MCI	Mon, May 17, 2021	15.10	15.32	14.92	14.98
3394	NYSE	MCI	Fri, May 14, 2021	15.29	15.31	14.93	15.12
3393	NYSE	MCI	Thu, May 13, 2021	14.89	15.15	14.88	15.15
3392	NYSE	MCI	Wed, May 12, 2021	14.99	15.11	14.92	14.99
3391	NYSE	MCI	Tue, May 11, 2021	15.00	15.13	14.84	14.84
3390	NYSE	MCI	Mon, May 10, 2021	14.97	15.15	14.89	15.00
3389	NYSE	MCI	Fri, May 7, 2021	14.95	15.13	14.88	14.97
3388	NYSE	MCI	Thu, May 6, 2021	14.95	15.09	14.95	14.95
3387	NYSE	MCI	Wed, May 5, 2021	14.86	15.05	14.86	14.95
3386	NYSE	MCI	Tue, May 4, 2021	14.76	15.15	14.74	14.93
3385	NYSE	MCI	Mon, May 3, 2021	14.60	14.95	14.60	14.87
3384	NYSE	MCI	Fri, Apr 30, 2021	14.72	14.72	14.50	14.67
3383	NYSE	MCI	Thu, Apr 29, 2021	14.80	14.92	14.47	14.67
3382	NYSE	MCI	Wed, Apr 28, 2021	14.49	14.80	14.49	14.80
3381	NYSE	MCI	Tue, Apr 27, 2021	14.50	14.71	14.41	14.61
3380	NYSE	MCI	Mon, Apr 26, 2021	14.30	14.49	14.22	14.47
3379	NYSE	MCI	Fri, Apr 23, 2021	14.26	14.34	14.19	14.22
3378	NYSE	MCI	Thu, Apr 22, 2021	14.20	14.34	14.20	14.29
3377	NYSE	MCI	Wed, Apr 21, 2021	14.25	14.34	14.21	14.21
3376	NYSE	MCI	Tue, Apr 20, 2021	14.50	14.50	14.28	14.28
3375	NYSE	MCI	Mon, Apr 19, 2021	14.03	14.31	14.03	14.14
3374	NYSE	MCI	Fri, Apr 16, 2021	14.33	14.60	14.09	14.10
3373	NYSE	MCI	Thu, Apr 15, 2021	14.38	14.44	14.21	14.36
3372	NYSE	MCI	Wed, Apr 14, 2021	14.63	14.63	14.25	14.44
3371	NYSE	MCI	Tue, Apr 13, 2021	14.60	14.74	14.00	14.56
3370	NYSE	MCI	Mon, Apr 12, 2021	14.50	14.70	14.50	14.59
3369	NYSE	MCI	Fri, Apr 9, 2021	14.50	14.75	14.22	14.70
3368	NYSE	MCI	Thu, Apr 8, 2021	14.49	14.50	14.20	14.50
3367	NYSE	MCI	Wed, Apr 7, 2021	14.28	14.47	14.19	14.47
3366	NYSE	MCI	Tue, Apr 6, 2021	14.23	14.39	14.17	14.39
3365	NYSE	MCI	Mon, Apr 5, 2021	13.99	14.28	13.99	14.22
3364	NYSE	MCI	Thu, Apr 1, 2021	13.93	14.17	13.79	14.11
3363	NYSE	MCI	Wed, Mar 31, 2021	13.95	13.95	13.62	13.93
3362	NYSE	MCI	Tue, Mar 30, 2021	13.83	13.95	13.81	13.90
3361	NYSE	MCI	Mon, Mar 29, 2021	14.00	14.00	13.81	13.91
3360	NYSE	MCI	Fri, Mar 26, 2021	14.00	14.18	13.97	13.97
3359	NYSE	MCI	Thu, Mar 25, 2021	14.11	14.18	13.91	14.00
3358	NYSE	MCI	Wed, Mar 24, 2021	13.92	14.00	13.83	13.98
3357	NYSE	MCI	Tue, Mar 23, 2021	13.82	13.98	13.82	13.95
3356	NYSE	MCI	Mon, Mar 22, 2021	13.85	13.85	13.77	13.82
3355	NYSE	MCI	Fri, Mar 19, 2021	13.64	13.82	13.64	13.81
3354	NYSE	MCI	Thu, Mar 18, 2021	13.85	13.85	13.70	13.82
3353	NYSE	MCI	Wed, Mar 17, 2021	13.74	13.85	13.65	13.84
3352	NYSE	MCI	Tue, Mar 16, 2021	13.71	13.85	13.69	13.85
3351	NYSE	MCI	Mon, Mar 15, 2021	13.58	13.78	13.57	13.71
3350	NYSE	MCI	Fri, Mar 12, 2021	13.39	13.55	13.39	13.54
3349	NYSE	MCI	Thu, Mar 11, 2021	13.29	13.44	13.29	13.39
3348	NYSE	MCI	Wed, Mar 10, 2021	13.16	13.38	13.07	13.29
3347	NYSE	MCI	Tue, Mar 9, 2021	13.38	13.41	13.12	13.21
3346	NYSE	MCI	Mon, Mar 8, 2021	13.47	13.50	13.07	13.47
3345	NYSE	MCI	Fri, Mar 5, 2021	13.37	13.57	13.30	13.57
3344	NYSE	MCI	Thu, Mar 4, 2021	13.48	13.53	13.27	13.37
3343	NYSE	MCI	Wed, Mar 3, 2021	13.50	13.53	13.36	13.51
3342	NYSE	MCI	Tue, Mar 2, 2021	13.65	13.65	13.36	13.48
3341	NYSE	MCI	Mon, Mar 1, 2021	13.55	13.55	13.31	13.50
3340	NYSE	MCI	Fri, Feb 26, 2021	13.43	13.55	13.37	13.55
3339	NYSE	MCI	Thu, Feb 25, 2021	13.33	13.55	13.30	13.40
3338	NYSE	MCI	Wed, Feb 24, 2021	13.33	13.51	13.30	13.36
3337	NYSE	MCI	Tue, Feb 23, 2021	13.65	13.65	13.22	13.42
3336	NYSE	MCI	Mon, Feb 22, 2021	13.35	13.65	13.29	13.64
3335	NYSE	MCI	Fri, Feb 19, 2021	13.27	13.56	13.27	13.47
3334	NYSE	MCI	Thu, Feb 18, 2021	13.24	13.45	13.21	13.43
3333	NYSE	MCI	Wed, Feb 17, 2021	13.45	13.57	13.31	13.35
3332	NYSE	MCI	Tue, Feb 16, 2021	13.32	13.57	13.20	13.33
3331	NYSE	MCI	Fri, Feb 12, 2021	13.28	13.59	13.28	13.45
3330	NYSE	MCI	Thu, Feb 11, 2021	13.35	13.60	13.25	13.39
3329	NYSE	MCI	Wed, Feb 10, 2021	13.37	13.48	13.20	13.48
3328	NYSE	MCI	Tue, Feb 9, 2021	13.38	13.50	13.35	13.47
3327	NYSE	MCI	Mon, Feb 8, 2021	13.24	13.49	13.24	13.49
3326	NYSE	MCI	Fri, Feb 5, 2021	13.23	13.42	13.23	13.28
3325	NYSE	MCI	Thu, Feb 4, 2021	13.07	13.45	13.07	13.29
3324	NYSE	MCI	Wed, Feb 3, 2021	13.17	13.49	13.16	13.18
3323	NYSE	MCI	Tue, Feb 2, 2021	13.30	13.41	13.12	13.16
3322	NYSE	MCI	Mon, Feb 1, 2021	13.48	13.48	13.13	13.30
3321	NYSE	MCI	Fri, Jan 29, 2021	13.22	13.38	13.20	13.20
3320	NYSE	MCI	Thu, Jan 28, 2021	13.40	13.40	13.10	13.24
3319	NYSE	MCI	Wed, Jan 27, 2021	13.34	13.40	13.11	13.29
3318	NYSE	MCI	Tue, Jan 26, 2021	13.66	13.79	13.31	13.50
3317	NYSE	MCI	Mon, Jan 25, 2021	13.52	13.78	13.08	13.67
3316	NYSE	MCI	Fri, Jan 22, 2021	13.35	13.84	13.35	13.68
3315	NYSE	MCI	Thu, Jan 21, 2021	13.79	13.91	13.43	13.46
3314	NYSE	MCI	Wed, Jan 20, 2021	13.94	13.94	13.64	13.94
3313	NYSE	MCI	Tue, Jan 19, 2021	13.69	14.09	13.26	13.81
3312	NYSE	MCI	Fri, Jan 15, 2021	13.84	13.93	13.68	13.80
3311	NYSE	MCI	Thu, Jan 14, 2021	13.72	13.72	13.50	13.72
3310	NYSE	MCI	Wed, Jan 13, 2021	13.21	13.74	13.21	13.66
3309	NYSE	MCI	Tue, Jan 12, 2021	13.17	13.40	13.12	13.25
3308	NYSE	MCI	Mon, Jan 11, 2021	13.37	13.39	13.10	13.16
3307	NYSE	MCI	Fri, Jan 8, 2021	13.32	13.40	13.22	13.39
3306	NYSE	MCI	Thu, Jan 7, 2021	13.22	13.34	12.91	13.26
3305	NYSE	MCI	Wed, Jan 6, 2021	13.19	13.49	13.19	13.40
3304	NYSE	MCI	Tue, Jan 5, 2021	13.22	13.39	13.08	13.23
3303	NYSE	MCI	Mon, Jan 4, 2021	13.10	13.25	13.00	13.25
3302	NYSE	MCI	Thu, Dec 31, 2020	13.06	13.44	13.00	13.18
3301	NYSE	MCI	Wed, Dec 30, 2020	12.90	13.05	12.76	13.01
3300	NYSE	MCI	Tue, Dec 29, 2020	13.10	13.34	13.01	12.79
3299	NYSE	MCI	Mon, Dec 28, 2020	13.05	13.24	13.00	13.03
3298	NYSE	MCI	Thu, Dec 24, 2020	13.18	13.22	13.00	13.08
3297	NYSE	MCI	Wed, Dec 23, 2020	13.10	13.40	13.00	13.03
3296	NYSE	MCI	Tue, Dec 22, 2020	13.14	13.28	13.03	13.23
3295	NYSE	MCI	Mon, Dec 21, 2020	13.11	13.45	13.11	13.12
3294	NYSE	MCI	Fri, Dec 18, 2020	13.24	13.43	13.17	13.17
3293	NYSE	MCI	Thu, Dec 17, 2020	13.21	13.42	13.16	13.18
3292	NYSE	MCI	Wed, Dec 16, 2020	13.39	13.74	13.16	13.25
3291	NYSE	MCI	Tue, Dec 15, 2020	13.24	13.37	13.11	13.28
3290	NYSE	MCI	Mon, Dec 14, 2020	13.32	13.39	13.11	13.30
3289	NYSE	MCI	Fri, Dec 11, 2020	13.27	13.30	13.05	13.12
3288	NYSE	MCI	Thu, Dec 10, 2020	13.47	13.61	13.02	13.39
3287	NYSE	MCI	Wed, Dec 9, 2020	13.06	13.28	13.04	13.28
3286	NYSE	MCI	Tue, Dec 8, 2020	13.14	13.67	13.01	13.09
3285	NYSE	MCI	Mon, Dec 7, 2020	13.01	13.26	13.00	13.19
3284	NYSE	MCI	Fri, Dec 4, 2020	13.29	13.38	12.81	13.00
3283	NYSE	MCI	Thu, Dec 3, 2020	13.32	13.75	13.10	13.36
3282	NYSE	MCI	Wed, Dec 2, 2020	13.12	13.60	13.12	13.31
3281	NYSE	MCI	Tue, Dec 1, 2020	13.41	13.47	13.13	13.24
3280	NYSE	MCI	Mon, Nov 30, 2020	13.37	13.39	13.18	13.18
3279	NYSE	MCI	Fri, Nov 27, 2020	13.61	13.64	13.35	13.40
3278	NYSE	MCI	Wed, Nov 25, 2020	13.58	13.81	13.48	13.52
3277	NYSE	MCI	Tue, Nov 24, 2020	13.73	13.87	13.45	13.61
3276	NYSE	MCI	Mon, Nov 23, 2020	13.56	13.94	13.50	13.55
3275	NYSE	MCI	Fri, Nov 20, 2020	13.74	13.74	13.40	13.67
3274	NYSE	MCI	Thu, Nov 19, 2020	13.81	13.81	13.51	13.54
3273	NYSE	MCI	Wed, Nov 18, 2020	13.82	13.84	13.20	13.71
3272	NYSE	MCI	Tue, Nov 17, 2020	13.78	14.00	13.51	13.86
3271	NYSE	MCI	Mon, Nov 16, 2020	13.39	13.97	12.90	13.95
3270	NYSE	MCI	Fri, Nov 13, 2020	13.57	13.62	12.96	13.29
3269	NYSE	MCI	Thu, Nov 12, 2020	12.42	13.44	12.34	13.36
3268	NYSE	MCI	Wed, Nov 11, 2020	11.86	12.49	11.75	12.28
3267	NYSE	MCI	Tue, Nov 10, 2020	12.01	12.13	12.00	12.03
3266	NYSE	MCI	Mon, Nov 9, 2020	12.24	12.33	12.05	12.08
3265	NYSE	MCI	Fri, Nov 6, 2020	12.05	12.24	12.01	12.20
3264	NYSE	MCI	Thu, Nov 5, 2020	12.01	12.24	12.01	12.11
3263	NYSE	MCI	Wed, Nov 4, 2020	11.86	12.13	11.86	12.05
3262	NYSE	MCI	Tue, Nov 3, 2020	11.78	12.05	11.75	12.00
3261	NYSE	MCI	Mon, Nov 2, 2020	11.87	11.94	11.66	11.86
3260	NYSE	MCI	Fri, Oct 30, 2020	11.68	11.87	11.66	11.66
3259	NYSE	MCI	Thu, Oct 29, 2020	11.66	11.93	11.66	11.62
3258	NYSE	MCI	Wed, Oct 28, 2020	11.85	11.85	11.62	11.65
3257	NYSE	MCI	Tue, Oct 27, 2020	11.82	12.09	11.82	11.85
3256	NYSE	MCI	Mon, Oct 26, 2020	12.09	12.09	11.77	11.77
3255	NYSE	MCI	Fri, Oct 23, 2020	12.05	12.18	12.00	12.00
3254	NYSE	MCI	Thu, Oct 22, 2020	12.09	12.25	12.02	12.04
3253	NYSE	MCI	Wed, Oct 21, 2020	12.15	12.18	12.00	12.05
3252	NYSE	MCI	Tue, Oct 20, 2020	12.03	12.19	12.00	12.10
3251	NYSE	MCI	Mon, Oct 19, 2020	12.18	12.20	12.00	12.09
3250	NYSE	MCI	Fri, Oct 16, 2020	12.26	12.36	12.00	12.07
3249	NYSE	MCI	Thu, Oct 15, 2020	12.29	12.40	12.23	12.33
3248	NYSE	MCI	Wed, Oct 14, 2020	12.33	12.43	12.31	12.35
3247	NYSE	MCI	Tue, Oct 13, 2020	12.31	12.46	12.31	12.32
3246	NYSE	MCI	Mon, Oct 12, 2020	12.34	12.45	12.32	12.33
3245	NYSE	MCI	Fri, Oct 9, 2020	12.41	12.48	12.17	12.47
3244	NYSE	MCI	Thu, Oct 8, 2020	12.37	12.50	12.35	12.44
3243	NYSE	MCI	Wed, Oct 7, 2020	12.26	12.34	12.20	12.26
3242	NYSE	MCI	Tue, Oct 6, 2020	12.20	12.37	12.18	12.25
3241	NYSE	MCI	Mon, Oct 5, 2020	12.17	12.31	12.17	12.22
3240	NYSE	MCI	Fri, Oct 2, 2020	12.19	12.38	12.19	12.24
3239	NYSE	MCI	Thu, Oct 1, 2020	12.50	12.50	12.28	12.35
3238	NYSE	MCI	Wed, Sep 30, 2020	12.54	12.60	12.26	12.50
3237	NYSE	MCI	Tue, Sep 29, 2020	12.38	12.58	12.18	12.55
3236	NYSE	MCI	Mon, Sep 28, 2020	12.48	12.67	12.31	12.38
3235	NYSE	MCI	Fri, Sep 25, 2020	12.46	12.65	12.16	12.37
3234	NYSE	MCI	Thu, Sep 24, 2020	12.71	12.71	12.50	12.55
3233	NYSE	MCI	Wed, Sep 23, 2020	12.63	12.83	12.60	12.66
3232	NYSE	MCI	Tue, Sep 22, 2020	12.76	12.89	12.50	12.56
3231	NYSE	MCI	Mon, Sep 21, 2020	12.95	12.98	12.30	12.68
3230	NYSE	MCI	Fri, Sep 18, 2020	12.99	13.00	12.95	12.97
3229	NYSE	MCI	Thu, Sep 17, 2020	12.98	12.99	12.91	12.99
3228	NYSE	MCI	Wed, Sep 16, 2020	12.94	13.00	12.84	12.94
3227	NYSE	MCI	Tue, Sep 15, 2020	12.94	12.99	12.82	12.90
3226	NYSE	MCI	Mon, Sep 14, 2020	12.84	13.10	12.76	13.10
3225	NYSE	MCI	Fri, Sep 11, 2020	12.80	13.00	12.72	12.98
3224	NYSE	MCI	Thu, Sep 10, 2020	12.76	12.91	12.72	12.79
3223	NYSE	MCI	Wed, Sep 9, 2020	12.93	13.00	12.70	12.95
3222	NYSE	MCI	Tue, Sep 8, 2020	13.08	13.08	12.95	13.05
3221	NYSE	MCI	Fri, Sep 4, 2020	12.95	13.02	12.75	12.80
3220	NYSE	MCI	Thu, Sep 3, 2020	12.98	12.98	12.70	12.88
3219	NYSE	MCI	Wed, Sep 2, 2020	13.03	13.03	12.78	12.94
3218	NYSE	MCI	Tue, Sep 1, 2020	13.03	13.10	12.93	12.93
3217	NYSE	MCI	Mon, Aug 31, 2020	12.96	13.08	12.88	13.04
3216	NYSE	MCI	Fri, Aug 28, 2020	13.05	13.16	12.76	13.08
3215	NYSE	MCI	Thu, Aug 27, 2020	13.11	13.27	13.02	13.02
3214	NYSE	MCI	Wed, Aug 26, 2020	13.52	13.52	13.20	13.20
3213	NYSE	MCI	Tue, Aug 25, 2020	13.51	13.65	13.35	13.46
3212	NYSE	MCI	Mon, Aug 24, 2020	13.60	13.66	13.49	13.59
3211	NYSE	MCI	Fri, Aug 21, 2020	13.66	13.79	13.36	13.59
3210	NYSE	MCI	Thu, Aug 20, 2020	13.81	13.81	13.50	13.50
3209	NYSE	MCI	Wed, Aug 19, 2020	13.80	13.90	13.64	13.83
3208	NYSE	MCI	Tue, Aug 18, 2020	13.78	13.80	13.56	13.74
3207	NYSE	MCI	Mon, Aug 17, 2020	13.68	14.14	13.67	13.73
3206	NYSE	MCI	Fri, Aug 14, 2020	13.62	13.77	13.49	13.65
3205	NYSE	MCI	Thu, Aug 13, 2020	13.42	13.49	13.32	13.49
3204	NYSE	MCI	Wed, Aug 12, 2020	13.49	13.50	13.32	13.36
3203	NYSE	MCI	Tue, Aug 11, 2020	13.41	13.49	13.36	13.38
3202	NYSE	MCI	Mon, Aug 10, 2020	13.46	13.47	13.37	13.40
3201	NYSE	MCI	Fri, Aug 7, 2020	13.32	13.45	13.32	13.39
3200	NYSE	MCI	Thu, Aug 6, 2020	13.27	13.39	13.26	13.32
3199	NYSE	MCI	Wed, Aug 5, 2020	13.38	13.39	13.30	13.33
3198	NYSE	MCI	Tue, Aug 4, 2020	13.31	13.32	13.24	13.25
3197	NYSE	MCI	Mon, Aug 3, 2020	13.20	13.31	13.16	13.23
3196	NYSE	MCI	Fri, Jul 31, 2020	13.23	13.32	13.06	13.10
3195	NYSE	MCI	Thu, Jul 30, 2020	13.30	13.45	13.29	13.21
3194	NYSE	MCI	Wed, Jul 29, 2020	13.25	13.32	13.24	13.31
3193	NYSE	MCI	Tue, Jul 28, 2020	13.31	13.33	13.25	13.26
3192	NYSE	MCI	Mon, Jul 27, 2020	13.45	13.50	13.30	13.33
3191	NYSE	MCI	Fri, Jul 24, 2020	13.46	13.60	13.46	13.56
3190	NYSE	MCI	Thu, Jul 23, 2020	13.36	13.48	13.32	13.41
3189	NYSE	MCI	Wed, Jul 22, 2020	13.37	13.45	13.30	13.30
3188	NYSE	MCI	Tue, Jul 21, 2020	13.38	13.52	13.37	13.37
3187	NYSE	MCI	Mon, Jul 20, 2020	13.29	13.51	13.29	13.38
3186	NYSE	MCI	Fri, Jul 17, 2020	13.31	13.43	13.25	13.35
3185	NYSE	MCI	Thu, Jul 16, 2020	13.37	13.58	13.27	13.33
3184	NYSE	MCI	Wed, Jul 15, 2020	13.58	13.58	13.35	13.42
3183	NYSE	MCI	Tue, Jul 14, 2020	13.40	13.54	13.26	13.54
3182	NYSE	MCI	Mon, Jul 13, 2020	13.58	13.58	13.30	13.51
3181	NYSE	MCI	Fri, Jul 10, 2020	13.50	13.59	13.34	13.51
3180	NYSE	MCI	Thu, Jul 9, 2020	13.40	13.66	13.38	13.58
3179	NYSE	MCI	Wed, Jul 8, 2020	13.53	13.79	13.37	13.53
3178	NYSE	MCI	Tue, Jul 7, 2020	13.27	13.72	13.27	13.54
3177	NYSE	MCI	Mon, Jul 6, 2020	13.49	13.61	13.25	13.25
3176	NYSE	MCI	Thu, Jul 2, 2020	13.30	13.64	13.30	13.47
3175	NYSE	MCI	Wed, Jul 1, 2020	13.35	13.44	13.22	13.30
3174	NYSE	MCI	Tue, Jun 30, 2020	13.51	13.74	13.28	13.44
3173	NYSE	MCI	Mon, Jun 29, 2020	13.67	13.67	13.56	13.65
3172	NYSE	MCI	Fri, Jun 26, 2020	13.72	13.75	13.63	13.69
3171	NYSE	MCI	Thu, Jun 25, 2020	13.50	13.89	13.48	13.62
3170	NYSE	MCI	Wed, Jun 24, 2020	13.51	13.89	13.39	13.47
3169	NYSE	MCI	Tue, Jun 23, 2020	13.51	13.86	13.51	13.60
3168	NYSE	MCI	Mon, Jun 22, 2020	13.32	13.89	13.30	13.89
3167	NYSE	MCI	Fri, Jun 19, 2020	13.41	13.50	13.34	13.36
3166	NYSE	MCI	Thu, Jun 18, 2020	13.42	13.50	13.33	13.41
3165	NYSE	MCI	Wed, Jun 17, 2020	13.45	13.50	13.36	13.36
3164	NYSE	MCI	Tue, Jun 16, 2020	13.78	13.85	13.37	13.45
3163	NYSE	MCI	Mon, Jun 15, 2020	13.31	13.78	13.24	13.61
3162	NYSE	MCI	Fri, Jun 12, 2020	13.20	13.44	13.07	13.32
3161	NYSE	MCI	Thu, Jun 11, 2020	13.64	13.64	13.13	13.20
3160	NYSE	MCI	Wed, Jun 10, 2020	13.81	13.88	13.61	13.76
3159	NYSE	MCI	Tue, Jun 9, 2020	13.83	13.90	13.74	13.81
3158	NYSE	MCI	Mon, Jun 8, 2020	13.84	13.92	13.72	13.84
3157	NYSE	MCI	Fri, Jun 5, 2020	13.75	14.19	13.75	13.99
3156	NYSE	MCI	Thu, Jun 4, 2020	13.83	14.01	13.60	13.64
3155	NYSE	MCI	Wed, Jun 3, 2020	14.25	14.25	13.92	13.93
3154	NYSE	MCI	Tue, Jun 2, 2020	14.24	14.25	13.60	14.10
3153	NYSE	MCI	Mon, Jun 1, 2020	13.55	14.18	13.32	14.16
3152	NYSE	MCI	Fri, May 29, 2020	13.87	13.94	13.30	13.54
3151	NYSE	MCI	Thu, May 28, 2020	14.18	14.25	13.53	13.95
3150	NYSE	MCI	Wed, May 27, 2020	14.25	14.25	13.89	14.25
3149	NYSE	MCI	Tue, May 26, 2020	13.89	14.25	13.81	14.10
3148	NYSE	MCI	Fri, May 22, 2020	13.59	14.00	13.56	13.79
3147	NYSE	MCI	Thu, May 21, 2020	13.70	13.89	13.40	13.89
3146	NYSE	MCI	Wed, May 20, 2020	13.20	13.91	13.20	13.60
3145	NYSE	MCI	Tue, May 19, 2020	13.05	13.22	12.96	13.15
3144	NYSE	MCI	Mon, May 18, 2020	12.90	13.80	12.80	13.25
3143	NYSE	MCI	Fri, May 15, 2020	12.65	12.95	12.45	12.55
3142	NYSE	MCI	Thu, May 14, 2020	12.50	12.75	12.16	12.37
3141	NYSE	MCI	Wed, May 13, 2020	12.50	12.85	12.50	12.53
3140	NYSE	MCI	Tue, May 12, 2020	12.54	12.83	12.49	12.50
3139	NYSE	MCI	Mon, May 11, 2020	12.32	12.49	12.06	12.33
3138	NYSE	MCI	Fri, May 8, 2020	12.27	12.75	11.92	11.98
3137	NYSE	MCI	Thu, May 7, 2020	12.42	12.85	11.55	12.10
3136	NYSE	MCI	Wed, May 6, 2020	12.31	12.67	12.10	12.67
3135	NYSE	MCI	Tue, May 5, 2020	13.25	13.35	12.01	12.30
3134	NYSE	MCI	Mon, May 4, 2020	13.05	13.30	13.00	13.20
3133	NYSE	MCI	Fri, May 1, 2020	13.85	13.85	13.00	13.05
3132	NYSE	MCI	Thu, Apr 30, 2020	13.19	13.77	13.13	13.49
3131	NYSE	MCI	Wed, Apr 29, 2020	12.95	14.10	12.93	13.76
3130	NYSE	MCI	Tue, Apr 28, 2020	12.82	13.28	12.70	12.87
3129	NYSE	MCI	Mon, Apr 27, 2020	12.99	13.09	12.60	12.99
3128	NYSE	MCI	Fri, Apr 24, 2020	13.54	13.67	12.78	12.99
3127	NYSE	MCI	Thu, Apr 23, 2020	13.20	13.86	13.20	13.79
3126	NYSE	MCI	Wed, Apr 22, 2020	13.17	13.50	13.16	13.30
3125	NYSE	MCI	Tue, Apr 21, 2020	13.37	13.87	13.11	13.11
3124	NYSE	MCI	Mon, Apr 20, 2020	14.99	14.99	14.15	14.15
3123	NYSE	MCI	Fri, Apr 17, 2020	14.57	15.00	14.36	14.99
3122	NYSE	MCI	Thu, Apr 16, 2020	13.77	14.25	13.01	14.25
3121	NYSE	MCI	Wed, Apr 15, 2020	13.19	13.25	13.00	13.16
3120	NYSE	MCI	Tue, Apr 14, 2020	13.10	13.60	13.10	13.20
3119	NYSE	MCI	Mon, Apr 13, 2020	13.00	13.10	12.52	13.10
3118	NYSE	MCI	Thu, Apr 9, 2020	12.30	13.09	12.16	12.94
3117	NYSE	MCI	Wed, Apr 8, 2020	11.97	12.21	11.90	12.10
3116	NYSE	MCI	Tue, Apr 7, 2020	12.21	12.23	11.75	12.06
3115	NYSE	MCI	Mon, Apr 6, 2020	12.22	12.23	11.71	12.21
3114	NYSE	MCI	Fri, Apr 3, 2020	11.91	12.17	11.76	12.10
3113	NYSE	MCI	Thu, Apr 2, 2020	11.55	12.10	11.55	12.09
3112	NYSE	MCI	Wed, Apr 1, 2020	11.00	11.98	10.48	11.95
3111	NYSE	MCI	Tue, Mar 31, 2020	11.53	12.03	11.53	11.61
3110	NYSE	MCI	Mon, Mar 30, 2020	11.56	12.43	11.34	11.63
3109	NYSE	MCI	Fri, Mar 27, 2020	12.64	13.24	10.95	11.02
3108	NYSE	MCI	Thu, Mar 26, 2020	13.37	13.95	12.53	12.67
3107	NYSE	MCI	Wed, Mar 25, 2020	12.31	13.39	12.28	12.77
3106	NYSE	MCI	Tue, Mar 24, 2020	10.06	12.73	9.72	12.27
3105	NYSE	MCI	Mon, Mar 23, 2020	9.64	10.06	8.93	9.61
3104	NYSE	MCI	Fri, Mar 20, 2020	9.40	10.99	9.40	10.25
3103	NYSE	MCI	Thu, Mar 19, 2020	8.30	9.86	7.58	9.40
3102	NYSE	MCI	Wed, Mar 18, 2020	12.10	12.30	9.28	10.14
3101	NYSE	MCI	Tue, Mar 17, 2020	12.67	13.23	12.05	12.46
3100	NYSE	MCI	Mon, Mar 16, 2020	13.90	13.90	12.50	12.55
3099	NYSE	MCI	Fri, Mar 13, 2020	15.64	15.64	14.55	14.63
3098	NYSE	MCI	Thu, Mar 12, 2020	15.50	15.95	14.40	14.40
3097	NYSE	MCI	Wed, Mar 11, 2020	16.03	16.25	15.60	15.84
3096	NYSE	MCI	Tue, Mar 10, 2020	15.80	16.33	15.80	16.33
3095	NYSE	MCI	Mon, Mar 9, 2020	16.00	16.28	15.50	15.78
3094	NYSE	MCI	Fri, Mar 6, 2020	16.15	16.40	16.13	16.16
3093	NYSE	MCI	Thu, Mar 5, 2020	16.29	16.36	16.15	16.15
3092	NYSE	MCI	Wed, Mar 4, 2020	16.35	16.53	16.16	16.17
3091	NYSE	MCI	Tue, Mar 3, 2020	16.46	16.59	16.23	16.30
3090	NYSE	MCI	Mon, Mar 2, 2020	16.45	16.55	16.17	16.55
3089	NYSE	MCI	Fri, Feb 28, 2020	16.60	16.60	16.12	16.50
3088	NYSE	MCI	Thu, Feb 27, 2020	16.85	16.86	16.69	16.75
3087	NYSE	MCI	Wed, Feb 26, 2020	16.83	16.93	16.78	16.90
3086	NYSE	MCI	Tue, Feb 25, 2020	16.89	16.95	16.80	16.83
3085	NYSE	MCI	Mon, Feb 24, 2020	16.75	16.86	16.75	16.79
3084	NYSE	MCI	Fri, Feb 21, 2020	16.86	16.89	16.73	16.80
3083	NYSE	MCI	Thu, Feb 20, 2020	16.88	16.93	16.85	16.85
3082	NYSE	MCI	Wed, Feb 19, 2020	16.94	16.95	16.82	16.87
3081	NYSE	MCI	Tue, Feb 18, 2020	17.00	17.00	16.81	16.81
3080	NYSE	MCI	Fri, Feb 14, 2020	16.81	16.99	16.80	16.98
3079	NYSE	MCI	Thu, Feb 13, 2020	16.96	16.96	16.81	16.85
3078	NYSE	MCI	Wed, Feb 12, 2020	16.87	16.95	16.85	16.87
3077	NYSE	MCI	Tue, Feb 11, 2020	16.80	16.98	16.80	16.91
3076	NYSE	MCI	Mon, Feb 10, 2020	16.88	16.91	16.71	16.83
3075	NYSE	MCI	Fri, Feb 7, 2020	16.89	16.89	16.63	16.82
3074	NYSE	MCI	Thu, Feb 6, 2020	16.82	16.92	16.79	16.89
3073	NYSE	MCI	Wed, Feb 5, 2020	16.51	16.88	16.51	16.80
3072	NYSE	MCI	Tue, Feb 4, 2020	16.79	16.86	16.45	16.76
3071	NYSE	MCI	Mon, Feb 3, 2020	16.61	16.79	16.50	16.79
3070	NYSE	MCI	Fri, Jan 31, 2020	16.51	16.64	16.49	16.59
3069	NYSE	MCI	Thu, Jan 30, 2020	16.63	16.64	16.40	16.41
3068	NYSE	MCI	Wed, Jan 29, 2020	16.49	16.64	16.41	16.64
3067	NYSE	MCI	Tue, Jan 28, 2020	16.43	16.55	16.40	16.45
3066	NYSE	MCI	Mon, Jan 27, 2020	16.60	16.60	16.17	16.32
3065	NYSE	MCI	Fri, Jan 24, 2020	16.75	16.75	16.57	16.62
3064	NYSE	MCI	Thu, Jan 23, 2020	16.68	16.75	16.57	16.75
3063	NYSE	MCI	Wed, Jan 22, 2020	16.46	16.80	16.43	16.71
3062	NYSE	MCI	Tue, Jan 21, 2020	16.40	16.79	16.40	16.47
3061	NYSE	MCI	Fri, Jan 17, 2020	16.48	16.49	15.99	16.36
3060	NYSE	MCI	Thu, Jan 16, 2020	16.30	16.43	16.18	16.29
3059	NYSE	MCI	Wed, Jan 15, 2020	16.22	16.50	16.10	16.20
3058	NYSE	MCI	Tue, Jan 14, 2020	16.24	16.26	16.08	16.13
3057	NYSE	MCI	Mon, Jan 13, 2020	16.38	16.38	16.20	16.22
3056	NYSE	MCI	Fri, Jan 10, 2020	16.43	16.43	16.37	16.37
3055	NYSE	MCI	Thu, Jan 9, 2020	16.50	16.50	16.37	16.40
3054	NYSE	MCI	Wed, Jan 8, 2020	16.39	16.50	16.37	16.39
3053	NYSE	MCI	Tue, Jan 7, 2020	16.50	16.56	16.37	16.45
3052	NYSE	MCI	Mon, Jan 6, 2020	16.65	16.67	16.41	16.43
3051	NYSE	MCI	Fri, Jan 3, 2020	16.62	16.88	16.52	16.63
3050	NYSE	MCI	Thu, Jan 2, 2020	17.00	17.00	16.69	16.72
3049	NYSE	MCI	Tue, Dec 31, 2019	16.98	17.00	16.55	16.87
3048	NYSE	MCI	Mon, Dec 30, 2019	16.94	17.01	16.70	16.77
3047	NYSE	MCI	Fri, Dec 27, 2019	17.08	17.33	17.06	17.10
3046	NYSE	MCI	Thu, Dec 26, 2019	16.95	17.10	16.95	17.10
3045	NYSE	MCI	Tue, Dec 24, 2019	17.01	17.09	16.79	16.96
3044	NYSE	MCI	Mon, Dec 23, 2019	16.60	17.08	16.51	17.08
3043	NYSE	MCI	Fri, Dec 20, 2019	16.65	16.68	16.33	16.53
3042	NYSE	MCI	Thu, Dec 19, 2019	16.55	16.60	16.50	16.55
3041	NYSE	MCI	Wed, Dec 18, 2019	16.52	16.60	16.50	16.53
3040	NYSE	MCI	Tue, Dec 17, 2019	16.58	16.70	16.51	16.52
3039	NYSE	MCI	Mon, Dec 16, 2019	16.63	16.90	16.60	16.73
3038	NYSE	MCI	Fri, Dec 13, 2019	16.47	16.89	16.47	16.79
3037	NYSE	MCI	Thu, Dec 12, 2019	16.55	16.80	16.44	16.74
3036	NYSE	MCI	Wed, Dec 11, 2019	16.62	16.82	16.39	16.40
3035	NYSE	MCI	Tue, Dec 10, 2019	16.57	16.95	16.45	16.70
3034	NYSE	MCI	Mon, Dec 9, 2019	16.38	16.62	16.37	16.37
3033	NYSE	MCI	Fri, Dec 6, 2019	16.48	16.62	16.42	16.42
3032	NYSE	MCI	Thu, Dec 5, 2019	16.69	16.70	16.36	16.40
3031	NYSE	MCI	Wed, Dec 4, 2019	16.60	16.69	16.36	16.60
3030	NYSE	MCI	Tue, Dec 3, 2019	16.81	16.85	16.55	16.64
3029	NYSE	MCI	Mon, Dec 2, 2019	16.89	16.96	16.80	16.80
3028	NYSE	MCI	Fri, Nov 29, 2019	17.06	17.06	16.80	16.81
3027	NYSE	MCI	Wed, Nov 27, 2019	16.90	17.09	16.89	17.06
3026	NYSE	MCI	Tue, Nov 26, 2019	16.93	17.05	16.93	16.94
3025	NYSE	MCI	Mon, Nov 25, 2019	17.01	17.07	16.90	17.05
3024	NYSE	MCI	Fri, Nov 22, 2019	16.95	17.10	16.88	17.08
3023	NYSE	MCI	Thu, Nov 21, 2019	17.04	17.06	16.95	16.95
3022	NYSE	MCI	Wed, Nov 20, 2019	17.08	17.10	16.86	16.86
3021	NYSE	MCI	Tue, Nov 19, 2019	17.03	17.09	17.01	17.08
3020	NYSE	MCI	Mon, Nov 18, 2019	17.11	17.19	17.00	17.06
3019	NYSE	MCI	Fri, Nov 15, 2019	17.15	17.20	17.00	17.10
3018	NYSE	MCI	Thu, Nov 14, 2019	16.87	17.10	16.82	17.10
3017	NYSE	MCI	Wed, Nov 13, 2019	16.96	17.20	16.87	16.87
3016	NYSE	MCI	Tue, Nov 12, 2019	16.81	16.95	16.81	16.86
3015	NYSE	MCI	Mon, Nov 11, 2019	16.85	16.89	16.81	16.82
3014	NYSE	MCI	Fri, Nov 8, 2019	16.83	16.90	16.80	16.87
3013	NYSE	MCI	Thu, Nov 7, 2019	16.90	16.90	16.80	16.84
3012	NYSE	MCI	Wed, Nov 6, 2019	16.79	16.80	16.61	16.70
3011	NYSE	MCI	Tue, Nov 5, 2019	16.72	16.88	16.70	16.83
3010	NYSE	MCI	Mon, Nov 4, 2019	16.90	16.90	16.61	16.72
3009	NYSE	MCI	Fri, Nov 1, 2019	16.60	16.89	16.53	16.80
3008	NYSE	MCI	Thu, Oct 31, 2019	17.00	17.10	16.76	16.69
3007	NYSE	MCI	Wed, Oct 30, 2019	16.84	17.00	16.67	17.00
3006	NYSE	MCI	Tue, Oct 29, 2019	16.65	16.77	16.62	16.70
3005	NYSE	MCI	Mon, Oct 28, 2019	16.80	16.82	16.62	16.71
3004	NYSE	MCI	Fri, Oct 25, 2019	16.62	16.79	16.58	16.79
3003	NYSE	MCI	Thu, Oct 24, 2019	16.30	16.77	16.30	16.68
3002	NYSE	MCI	Wed, Oct 23, 2019	16.41	16.41	16.34	16.34
3001	NYSE	MCI	Tue, Oct 22, 2019	16.30	16.35	16.26	16.35
3000	NYSE	MCI	Mon, Oct 21, 2019	16.37	16.47	16.25	16.40
2999	NYSE	MCI	Fri, Oct 18, 2019	16.41	16.43	16.28	16.38
2998	NYSE	MCI	Thu, Oct 17, 2019	16.20	16.46	16.20	16.40
2997	NYSE	MCI	Wed, Oct 16, 2019	16.61	16.65	16.15	16.15
2996	NYSE	MCI	Tue, Oct 15, 2019	16.60	16.68	16.47	16.57
2995	NYSE	MCI	Mon, Oct 14, 2019	16.74	16.74	16.50	16.70
2994	NYSE	MCI	Fri, Oct 11, 2019	16.71	16.85	16.56	16.59
2993	NYSE	MCI	Thu, Oct 10, 2019	16.88	16.95	16.64	16.72
2992	NYSE	MCI	Wed, Oct 9, 2019	16.64	16.94	16.64	16.77
2991	NYSE	MCI	Tue, Oct 8, 2019	16.88	16.90	16.65	16.80
2990	NYSE	MCI	Mon, Oct 7, 2019	16.79	16.81	16.55	16.81
2989	NYSE	MCI	Fri, Oct 4, 2019	16.76	16.95	16.51	16.66
2988	NYSE	MCI	Thu, Oct 3, 2019	16.67	16.92	16.56	16.80
2987	NYSE	MCI	Wed, Oct 2, 2019	16.88	16.95	16.70	16.95
2986	NYSE	MCI	Tue, Oct 1, 2019	16.88	16.89	16.55	16.89
2985	NYSE	MCI	Mon, Sep 30, 2019	16.70	16.86	16.57	16.86
2984	NYSE	MCI	Fri, Sep 27, 2019	16.60	16.79	16.37	16.79
2983	NYSE	MCI	Thu, Sep 26, 2019	16.48	16.58	16.36	16.58
2982	NYSE	MCI	Wed, Sep 25, 2019	16.35	16.48	16.27	16.35
2981	NYSE	MCI	Tue, Sep 24, 2019	16.34	16.58	16.34	16.45
2980	NYSE	MCI	Mon, Sep 23, 2019	16.51	16.64	16.41	16.46
2979	NYSE	MCI	Fri, Sep 20, 2019	16.88	16.88	16.52	16.65
2978	NYSE	MCI	Thu, Sep 19, 2019	16.80	16.86	16.64	16.86
2977	NYSE	MCI	Wed, Sep 18, 2019	16.80	16.85	16.57	16.75
2976	NYSE	MCI	Tue, Sep 17, 2019	16.80	16.93	16.57	16.93
2975	NYSE	MCI	Mon, Sep 16, 2019	16.75	17.00	16.59	16.59
2974	NYSE	MCI	Fri, Sep 13, 2019	16.54	16.75	16.50	16.63
2973	NYSE	MCI	Thu, Sep 12, 2019	16.61	16.61	16.43	16.54
2972	NYSE	MCI	Wed, Sep 11, 2019	16.57	16.61	16.51	16.61
2971	NYSE	MCI	Tue, Sep 10, 2019	16.57	16.60	16.40	16.50
2970	NYSE	MCI	Mon, Sep 9, 2019	16.61	16.61	16.40	16.44
2969	NYSE	MCI	Fri, Sep 6, 2019	16.44	16.61	16.44	16.61
2968	NYSE	MCI	Thu, Sep 5, 2019	16.43	16.59	16.35	16.45
2967	NYSE	MCI	Wed, Sep 4, 2019	16.44	16.59	16.24	16.59
2966	NYSE	MCI	Tue, Sep 3, 2019	16.24	16.46	16.21	16.46
2965	NYSE	MCI	Fri, Aug 30, 2019	16.35	16.49	16.03	16.08
2964	NYSE	MCI	Thu, Aug 29, 2019	16.35	16.57	16.12	16.12
2963	NYSE	MCI	Wed, Aug 28, 2019	16.35	16.49	16.11	16.29
2962	NYSE	MCI	Tue, Aug 27, 2019	16.44	16.55	16.27	16.27
2961	NYSE	MCI	Mon, Aug 26, 2019	16.26	16.61	16.26	16.48
2960	NYSE	MCI	Fri, Aug 23, 2019	16.30	16.48	16.26	16.48
2959	NYSE	MCI	Thu, Aug 22, 2019	16.55	16.55	16.29	16.40
2958	NYSE	MCI	Wed, Aug 21, 2019	16.60	16.60	16.40	16.52
2957	NYSE	MCI	Tue, Aug 20, 2019	16.61	16.61	16.37	16.60
2956	NYSE	MCI	Mon, Aug 19, 2019	16.44	16.85	16.22	16.75
2955	NYSE	MCI	Fri, Aug 16, 2019	16.45	16.60	16.09	16.52
2954	NYSE	MCI	Thu, Aug 15, 2019	16.37	16.44	16.06	16.40
2953	NYSE	MCI	Wed, Aug 14, 2019	16.20	16.44	16.13	16.29
2952	NYSE	MCI	Tue, Aug 13, 2019	16.38	16.40	16.12	16.18
2951	NYSE	MCI	Mon, Aug 12, 2019	16.27	16.34	16.27	16.33
2950	NYSE	MCI	Fri, Aug 9, 2019	16.10	16.43	16.09	16.43
2949	NYSE	MCI	Thu, Aug 8, 2019	16.00	16.20	16.00	16.20
2948	NYSE	MCI	Wed, Aug 7, 2019	15.85	16.14	15.85	16.01
2947	NYSE	MCI	Tue, Aug 6, 2019	15.92	16.14	15.85	16.00
2946	NYSE	MCI	Mon, Aug 5, 2019	16.16	16.20	15.84	15.89
2945	NYSE	MCI	Fri, Aug 2, 2019	16.02	16.20	15.92	16.20
2944	NYSE	MCI	Thu, Aug 1, 2019	16.14	16.20	16.05	15.90
2943	NYSE	MCI	Wed, Jul 31, 2019	16.05	16.07	15.95	16.05
2942	NYSE	MCI	Tue, Jul 30, 2019	16.20	16.23	15.98	15.98
2941	NYSE	MCI	Mon, Jul 29, 2019	16.10	16.23	15.97	16.20
2940	NYSE	MCI	Fri, Jul 26, 2019	15.85	16.23	15.84	16.18
2939	NYSE	MCI	Thu, Jul 25, 2019	15.99	16.05	15.85	15.91
2938	NYSE	MCI	Wed, Jul 24, 2019	16.08	16.08	15.76	16.03
2937	NYSE	MCI	Tue, Jul 23, 2019	15.75	16.10	15.75	16.01
2936	NYSE	MCI	Mon, Jul 22, 2019	15.80	15.83	15.75	15.75
2935	NYSE	MCI	Fri, Jul 19, 2019	15.89	15.92	15.76	15.80
2934	NYSE	MCI	Thu, Jul 18, 2019	15.78	15.88	15.76	15.76
2933	NYSE	MCI	Wed, Jul 17, 2019	16.09	16.09	15.75	15.75
2932	NYSE	MCI	Tue, Jul 16, 2019	15.99	16.10	15.85	16.10
2931	NYSE	MCI	Mon, Jul 15, 2019	16.04	16.04	15.87	15.90
2930	NYSE	MCI	Fri, Jul 12, 2019	15.79	16.09	15.77	16.08
2929	NYSE	MCI	Thu, Jul 11, 2019	15.62	15.85	15.62	15.85
2928	NYSE	MCI	Wed, Jul 10, 2019	15.64	15.75	15.62	15.62
2927	NYSE	MCI	Tue, Jul 9, 2019	15.63	15.73	15.57	15.65
2926	NYSE	MCI	Mon, Jul 8, 2019	15.75	15.83	15.60	15.61
2925	NYSE	MCI	Fri, Jul 5, 2019	15.62	15.82	15.62	15.82
2924	NYSE	MCI	Wed, Jul 3, 2019	15.64	15.75	15.61	15.61
2923	NYSE	MCI	Tue, Jul 2, 2019	15.81	15.82	15.66	15.77
2922	NYSE	MCI	Mon, Jul 1, 2019	15.76	15.82	15.66	15.78
2921	NYSE	MCI	Fri, Jun 28, 2019	15.69	15.74	15.57	15.65
2920	NYSE	MCI	Thu, Jun 27, 2019	15.57	15.72	15.57	15.70
2919	NYSE	MCI	Wed, Jun 26, 2019	15.66	15.75	15.55	15.57
2918	NYSE	MCI	Tue, Jun 25, 2019	15.63	15.68	15.57	15.64
2917	NYSE	MCI	Mon, Jun 24, 2019	15.57	15.69	15.57	15.63
2916	NYSE	MCI	Fri, Jun 21, 2019	15.65	15.75	15.58	15.60
2915	NYSE	MCI	Thu, Jun 20, 2019	15.71	15.71	15.54	15.59
2914	NYSE	MCI	Wed, Jun 19, 2019	15.70	15.74	15.57	15.74
2913	NYSE	MCI	Tue, Jun 18, 2019	15.73	15.73	15.55	15.69
2912	NYSE	MCI	Mon, Jun 17, 2019	15.78	15.79	15.60	15.65
2911	NYSE	MCI	Fri, Jun 14, 2019	15.66	15.78	15.57	15.66
2910	NYSE	MCI	Thu, Jun 13, 2019	15.69	15.80	15.48	15.78
2909	NYSE	MCI	Wed, Jun 12, 2019	15.45	15.68	15.40	15.68
2908	NYSE	MCI	Tue, Jun 11, 2019	15.73	15.85	15.50	15.50
2907	NYSE	MCI	Mon, Jun 10, 2019	15.78	15.80	15.65	15.65
2906	NYSE	MCI	Fri, Jun 7, 2019	15.58	15.84	15.57	15.76
2905	NYSE	MCI	Thu, Jun 6, 2019	15.50	15.75	15.49	15.67
2904	NYSE	MCI	Wed, Jun 5, 2019	15.52	15.58	15.31	15.47
2903	NYSE	MCI	Tue, Jun 4, 2019	15.48	15.60	15.36	15.54
2902	NYSE	MCI	Mon, Jun 3, 2019	15.36	15.75	15.36	15.44
2901	NYSE	MCI	Fri, May 31, 2019	15.65	15.82	15.25	15.25
2900	NYSE	MCI	Thu, May 30, 2019	15.35	15.52	15.32	15.52
2899	NYSE	MCI	Wed, May 29, 2019	15.51	15.51	15.28	15.28
2898	NYSE	MCI	Tue, May 28, 2019	15.82	15.89	15.50	15.50
2897	NYSE	MCI	Fri, May 24, 2019	16.05	16.12	15.81	15.81
2896	NYSE	MCI	Thu, May 23, 2019	16.30	16.39	16.04	16.04
2895	NYSE	MCI	Wed, May 22, 2019	16.43	16.43	16.08	16.30
2894	NYSE	MCI	Tue, May 21, 2019	16.29	16.45	16.24	16.42
2893	NYSE	MCI	Mon, May 20, 2019	16.19	16.45	16.08	16.36
2892	NYSE	MCI	Fri, May 17, 2019	16.19	16.19	16.05	16.19
2891	NYSE	MCI	Thu, May 16, 2019	16.18	16.19	16.05	16.19
2890	NYSE	MCI	Wed, May 15, 2019	16.19	16.19	15.80	16.18
2889	NYSE	MCI	Tue, May 14, 2019	16.10	16.10	16.00	16.10
2888	NYSE	MCI	Mon, May 13, 2019	15.80	16.07	15.80	16.00
2887	NYSE	MCI	Fri, May 10, 2019	16.08	16.08	16.00	16.00
2886	NYSE	MCI	Thu, May 9, 2019	16.06	16.11	16.00	16.01
2885	NYSE	MCI	Wed, May 8, 2019	16.07	16.10	15.90	16.05
2884	NYSE	MCI	Tue, May 7, 2019	15.75	16.09	15.73	16.09
2883	NYSE	MCI	Mon, May 6, 2019	16.10	16.10	15.70	15.81
2882	NYSE	MCI	Fri, May 3, 2019	15.68	16.16	15.68	16.15
2881	NYSE	MCI	Thu, May 2, 2019	15.83	16.09	15.83	15.69
2880	NYSE	MCI	Wed, May 1, 2019	15.71	16.05	15.71	15.95
2879	NYSE	MCI	Tue, Apr 30, 2019	15.80	15.90	15.80	15.90
2878	NYSE	MCI	Mon, Apr 29, 2019	16.14	16.14	15.80	15.80
2877	NYSE	MCI	Fri, Apr 26, 2019	15.80	15.85	15.80	15.82
2876	NYSE	MCI	Thu, Apr 25, 2019	15.76	15.86	15.70	15.75
2875	NYSE	MCI	Wed, Apr 24, 2019	15.93	15.96	15.76	15.80
2874	NYSE	MCI	Tue, Apr 23, 2019	15.90	15.90	15.73	15.84
2873	NYSE	MCI	Mon, Apr 22, 2019	15.59	15.95	15.55	15.94
2872	NYSE	MCI	Thu, Apr 18, 2019	15.42	15.59	15.42	15.59
2871	NYSE	MCI	Wed, Apr 17, 2019	15.47	15.53	15.37	15.47
2870	NYSE	MCI	Tue, Apr 16, 2019	15.55	15.56	15.38	15.38
2869	NYSE	MCI	Mon, Apr 15, 2019	15.44	15.48	15.38	15.40
2868	NYSE	MCI	Fri, Apr 12, 2019	15.40	15.59	15.39	15.39
2867	NYSE	MCI	Thu, Apr 11, 2019	15.50	15.50	15.37	15.37
2866	NYSE	MCI	Wed, Apr 10, 2019	15.47	15.58	15.43	15.45
2865	NYSE	MCI	Tue, Apr 9, 2019	15.45	15.49	15.33	15.40
2864	NYSE	MCI	Mon, Apr 8, 2019	15.40	15.48	15.32	15.32
2863	NYSE	MCI	Fri, Apr 5, 2019	15.37	15.47	15.31	15.32
2862	NYSE	MCI	Thu, Apr 4, 2019	15.42	15.45	15.29	15.37
2861	NYSE	MCI	Wed, Apr 3, 2019	15.43	15.52	15.37	15.37
2860	NYSE	MCI	Tue, Apr 2, 2019	15.49	15.55	15.35	15.35
2859	NYSE	MCI	Mon, Apr 1, 2019	15.58	15.58	15.35	15.55
2858	NYSE	MCI	Fri, Mar 29, 2019	15.40	15.54	15.38	15.46
2857	NYSE	MCI	Thu, Mar 28, 2019	15.39	15.42	15.31	15.33
2856	NYSE	MCI	Wed, Mar 27, 2019	15.55	15.59	15.19	15.31
2855	NYSE	MCI	Tue, Mar 26, 2019	15.60	15.74	15.55	15.55
2854	NYSE	MCI	Mon, Mar 25, 2019	15.68	15.89	15.57	15.58
2853	NYSE	MCI	Fri, Mar 22, 2019	15.87	15.90	15.57	15.68
2852	NYSE	MCI	Thu, Mar 21, 2019	15.78	15.90	15.78	15.78
2851	NYSE	MCI	Wed, Mar 20, 2019	15.93	15.96	15.82	15.82
2850	NYSE	MCI	Tue, Mar 19, 2019	16.04	16.10	15.85	15.85
2849	NYSE	MCI	Mon, Mar 18, 2019	16.35	16.43	16.05	16.05
2848	NYSE	MCI	Fri, Mar 15, 2019	16.15	16.45	16.15	16.45
2847	NYSE	MCI	Thu, Mar 14, 2019	16.11	16.20	16.05	16.20
2846	NYSE	MCI	Wed, Mar 13, 2019	15.98	16.20	15.94	16.09
2845	NYSE	MCI	Tue, Mar 12, 2019	15.93	16.05	15.92	15.97
2844	NYSE	MCI	Mon, Mar 11, 2019	15.97	16.08	15.88	15.92
2843	NYSE	MCI	Fri, Mar 8, 2019	15.91	16.13	15.91	16.10
2842	NYSE	MCI	Thu, Mar 7, 2019	15.90	16.19	15.85	16.09
2841	NYSE	MCI	Wed, Mar 6, 2019	15.87	15.95	15.82	15.90
2840	NYSE	MCI	Tue, Mar 5, 2019	15.98	16.15	15.84	16.05
2839	NYSE	MCI	Mon, Mar 4, 2019	15.89	15.97	15.82	15.83
2838	NYSE	MCI	Fri, Mar 1, 2019	15.82	15.94	15.72	15.81
2837	NYSE	MCI	Thu, Feb 28, 2019	16.17	16.17	15.75	15.89
2836	NYSE	MCI	Wed, Feb 27, 2019	16.44	16.44	16.10	16.19
2835	NYSE	MCI	Tue, Feb 26, 2019	16.52	16.56	16.29	16.56
2834	NYSE	MCI	Mon, Feb 25, 2019	16.50	16.60	16.24	16.60
2833	NYSE	MCI	Fri, Feb 22, 2019	15.77	16.72	15.76	16.63
2832	NYSE	MCI	Thu, Feb 21, 2019	15.69	15.95	15.60	15.87
2831	NYSE	MCI	Wed, Feb 20, 2019	15.66	15.70	15.62	15.70
2830	NYSE	MCI	Tue, Feb 19, 2019	15.55	15.73	15.52	15.73
2829	NYSE	MCI	Fri, Feb 15, 2019	15.60	15.72	15.47	15.60
2828	NYSE	MCI	Thu, Feb 14, 2019	15.40	15.60	15.35	15.60
2827	NYSE	MCI	Wed, Feb 13, 2019	15.32	15.50	15.32	15.50
2826	NYSE	MCI	Tue, Feb 12, 2019	15.39	15.50	15.33	15.45
2825	NYSE	MCI	Mon, Feb 11, 2019	15.49	15.49	15.35	15.47
2824	NYSE	MCI	Fri, Feb 8, 2019	15.22	15.49	15.22	15.49
2823	NYSE	MCI	Thu, Feb 7, 2019	15.35	15.45	15.24	15.24
2822	NYSE	MCI	Wed, Feb 6, 2019	15.32	15.36	15.28	15.35
2821	NYSE	MCI	Tue, Feb 5, 2019	15.47	15.47	15.21	15.33
2820	NYSE	MCI	Mon, Feb 4, 2019	15.43	15.45	15.20	15.45
2819	NYSE	MCI	Fri, Feb 1, 2019	15.20	15.45	15.19	15.36
2818	NYSE	MCI	Thu, Jan 31, 2019	15.09	15.29	15.02	15.29
2817	NYSE	MCI	Wed, Jan 30, 2019	14.98	15.19	14.98	15.16
2816	NYSE	MCI	Tue, Jan 29, 2019	14.83	15.10	14.83	14.98
2815	NYSE	MCI	Mon, Jan 28, 2019	14.88	14.97	14.80	14.84
2814	NYSE	MCI	Fri, Jan 25, 2019	15.02	15.10	14.96	14.96
2813	NYSE	MCI	Thu, Jan 24, 2019	15.08	15.11	14.97	15.00
2812	NYSE	MCI	Wed, Jan 23, 2019	15.31	15.31	15.12	15.15
2811	NYSE	MCI	Tue, Jan 22, 2019	15.20	15.25	15.20	15.20
2810	NYSE	MCI	Fri, Jan 18, 2019	15.25	15.28	15.15	15.20
2809	NYSE	MCI	Thu, Jan 17, 2019	15.10	15.34	15.10	15.34
2808	NYSE	MCI	Wed, Jan 16, 2019	15.05	15.28	15.02	15.28
2807	NYSE	MCI	Tue, Jan 15, 2019	15.01	15.15	14.94	15.05
2806	NYSE	MCI	Mon, Jan 14, 2019	15.39	15.50	14.95	15.08
2805	NYSE	MCI	Fri, Jan 11, 2019	15.22	15.39	15.02	15.39
2804	NYSE	MCI	Thu, Jan 10, 2019	15.19	15.19	15.06	15.18
2803	NYSE	MCI	Wed, Jan 9, 2019	15.17	15.22	14.96	15.01
2802	NYSE	MCI	Tue, Jan 8, 2019	15.29	15.29	15.02	15.12
2801	NYSE	MCI	Mon, Jan 7, 2019	14.90	15.00	14.90	14.94
2800	NYSE	MCI	Fri, Jan 4, 2019	15.02	15.02	14.79	14.90
2799	NYSE	MCI	Thu, Jan 3, 2019	14.92	14.96	14.86	14.94
2798	NYSE	MCI	Wed, Jan 2, 2019	14.71	15.10	14.71	14.99
2797	NYSE	MCI	Mon, Dec 31, 2018	14.82	14.82	14.70	14.70
2796	NYSE	MCI	Fri, Dec 28, 2018	14.84	14.85	14.70	14.82
2795	NYSE	MCI	Thu, Dec 27, 2018	14.90	14.94	14.75	14.57
2794	NYSE	MCI	Wed, Dec 26, 2018	15.13	15.13	14.86	14.88
2793	NYSE	MCI	Mon, Dec 24, 2018	14.85	15.16	14.81	15.04
2792	NYSE	MCI	Fri, Dec 21, 2018	15.12	15.12	14.85	14.86
2791	NYSE	MCI	Thu, Dec 20, 2018	15.00	15.17	14.97	15.00
2790	NYSE	MCI	Wed, Dec 19, 2018	15.11	15.24	14.94	15.00
2789	NYSE	MCI	Tue, Dec 18, 2018	15.10	15.11	14.90	14.90
2788	NYSE	MCI	Mon, Dec 17, 2018	15.06	15.06	15.00	15.01
2787	NYSE	MCI	Fri, Dec 14, 2018	15.05	15.16	15.04	15.16
2786	NYSE	MCI	Thu, Dec 13, 2018	14.98	15.08	14.98	15.08
2785	NYSE	MCI	Wed, Dec 12, 2018	14.91	15.03	14.91	15.03
2784	NYSE	MCI	Tue, Dec 11, 2018	15.20	15.20	14.89	14.99
2783	NYSE	MCI	Mon, Dec 10, 2018	15.18	15.18	15.03	15.06
2782	NYSE	MCI	Fri, Dec 7, 2018	15.16	15.20	15.06	15.09
2781	NYSE	MCI	Thu, Dec 6, 2018	15.17	15.23	15.08	15.16
2780	NYSE	MCI	Tue, Dec 4, 2018	15.16	15.23	15.09	15.23
2779	NYSE	MCI	Mon, Dec 3, 2018	15.16	15.24	15.11	15.18
2778	NYSE	MCI	Fri, Nov 30, 2018	15.13	15.25	15.05	15.12
2777	NYSE	MCI	Thu, Nov 29, 2018	15.06	15.24	15.05	15.05
2776	NYSE	MCI	Wed, Nov 28, 2018	15.18	15.38	15.05	15.05
2775	NYSE	MCI	Tue, Nov 27, 2018	15.06	15.18	15.00	15.18
2774	NYSE	MCI	Mon, Nov 26, 2018	15.05	15.11	14.99	15.05
2773	NYSE	MCI	Fri, Nov 23, 2018	14.98	15.10	14.98	15.07
2772	NYSE	MCI	Wed, Nov 21, 2018	15.05	15.18	14.91	14.91
2771	NYSE	MCI	Tue, Nov 20, 2018	15.01	15.21	14.95	14.95
2770	NYSE	MCI	Mon, Nov 19, 2018	15.03	15.22	15.00	15.22
2769	NYSE	MCI	Fri, Nov 16, 2018	15.03	15.20	15.00	15.06
2768	NYSE	MCI	Thu, Nov 15, 2018	14.94	15.30	14.94	15.00
2767	NYSE	MCI	Wed, Nov 14, 2018	15.33	15.34	14.91	14.94
2766	NYSE	MCI	Tue, Nov 13, 2018	15.33	15.45	15.33	15.38
2765	NYSE	MCI	Mon, Nov 12, 2018	15.35	15.47	15.23	15.37
2764	NYSE	MCI	Fri, Nov 9, 2018	15.33	15.38	15.18	15.35
2763	NYSE	MCI	Thu, Nov 8, 2018	15.09	15.24	15.01	15.24
2762	NYSE	MCI	Wed, Nov 7, 2018	15.19	15.26	15.02	15.02
2761	NYSE	MCI	Tue, Nov 6, 2018	15.06	15.11	15.04	15.05
2760	NYSE	MCI	Mon, Nov 5, 2018	15.18	15.18	15.03	15.04
2759	NYSE	MCI	Fri, Nov 2, 2018	15.13	15.13	15.01	15.04
2758	NYSE	MCI	Thu, Nov 1, 2018	15.22	15.22	15.17	15.18
2757	NYSE	MCI	Wed, Oct 31, 2018	15.18	15.23	14.97	15.09
2756	NYSE	MCI	Tue, Oct 30, 2018	15.10	15.28	15.00	15.01
2755	NYSE	MCI	Mon, Oct 29, 2018	15.08	15.36	14.81	15.25
2754	NYSE	MCI	Fri, Oct 26, 2018	14.94	14.96	14.81	14.81
2753	NYSE	MCI	Thu, Oct 25, 2018	15.13	15.35	15.13	14.83
2752	NYSE	MCI	Wed, Oct 24, 2018	15.22	15.25	15.09	15.11
2751	NYSE	MCI	Tue, Oct 23, 2018	15.02	15.34	15.02	15.26
2750	NYSE	MCI	Mon, Oct 22, 2018	14.99	15.25	14.98	15.08
2749	NYSE	MCI	Fri, Oct 19, 2018	14.96	15.03	14.93	14.93
2748	NYSE	MCI	Thu, Oct 18, 2018	15.00	15.05	14.72	14.93
2747	NYSE	MCI	Wed, Oct 17, 2018	15.02	15.02	14.80	15.01
2746	NYSE	MCI	Tue, Oct 16, 2018	15.10	15.28	14.96	14.97
2745	NYSE	MCI	Mon, Oct 15, 2018	15.01	15.59	14.92	15.26
2744	NYSE	MCI	Fri, Oct 12, 2018	14.99	15.19	14.94	15.09
2743	NYSE	MCI	Thu, Oct 11, 2018	15.20	15.21	14.92	14.99
2742	NYSE	MCI	Wed, Oct 10, 2018	15.10	15.18	14.96	15.18
2741	NYSE	MCI	Tue, Oct 9, 2018	14.92	15.16	14.92	14.96
2740	NYSE	MCI	Mon, Oct 8, 2018	15.19	15.21	14.95	14.95
2739	NYSE	MCI	Fri, Oct 5, 2018	15.16	15.34	15.16	15.20
2738	NYSE	MCI	Thu, Oct 4, 2018	15.59	15.59	15.16	15.37
2737	NYSE	MCI	Wed, Oct 3, 2018	15.47	15.59	15.36	15.59
2736	NYSE	MCI	Tue, Oct 2, 2018	15.26	15.55	15.26	15.49
2735	NYSE	MCI	Mon, Oct 1, 2018	15.29	15.48	15.23	15.44
2734	NYSE	MCI	Fri, Sep 28, 2018	15.33	15.35	15.26	15.32
2733	NYSE	MCI	Thu, Sep 27, 2018	15.25	15.36	15.17	15.28
2732	NYSE	MCI	Wed, Sep 26, 2018	15.32	15.49	15.16	15.16
2731	NYSE	MCI	Tue, Sep 25, 2018	15.40	15.43	15.32	15.32
2730	NYSE	MCI	Mon, Sep 24, 2018	15.30	15.49	15.29	15.37
2729	NYSE	MCI	Fri, Sep 21, 2018	15.41	15.50	15.38	15.49
2728	NYSE	MCI	Thu, Sep 20, 2018	15.26	15.44	15.17	15.35
2727	NYSE	MCI	Wed, Sep 19, 2018	15.15	15.29	15.15	15.26
2726	NYSE	MCI	Tue, Sep 18, 2018	15.22	15.32	15.11	15.19
2725	NYSE	MCI	Mon, Sep 17, 2018	15.25	15.33	15.20	15.33
2724	NYSE	MCI	Fri, Sep 14, 2018	15.28	15.30	15.15	15.18
2723	NYSE	MCI	Thu, Sep 13, 2018	15.59	15.63	15.22	15.27
2722	NYSE	MCI	Wed, Sep 12, 2018	15.45	15.50	15.32	15.45
2721	NYSE	MCI	Tue, Sep 11, 2018	15.33	15.45	15.29	15.41
2720	NYSE	MCI	Mon, Sep 10, 2018	15.44	15.44	15.33	15.35
2719	NYSE	MCI	Fri, Sep 7, 2018	15.45	15.45	15.43	15.44
2718	NYSE	MCI	Thu, Sep 6, 2018	15.56	15.56	15.40	15.44
2717	NYSE	MCI	Wed, Sep 5, 2018	15.55	15.55	15.43	15.43
2716	NYSE	MCI	Tue, Sep 4, 2018	15.41	15.53	15.40	15.53
2715	NYSE	MCI	Fri, Aug 31, 2018	15.44	15.55	15.40	15.44
2714	NYSE	MCI	Thu, Aug 30, 2018	15.40	15.47	15.40	15.44
2713	NYSE	MCI	Wed, Aug 29, 2018	15.40	15.50	15.40	15.40
2712	NYSE	MCI	Tue, Aug 28, 2018	15.40	15.45	15.40	15.45
2711	NYSE	MCI	Mon, Aug 27, 2018	15.42	15.49	15.40	15.40
2710	NYSE	MCI	Fri, Aug 24, 2018	15.41	15.49	15.40	15.42
2709	NYSE	MCI	Thu, Aug 23, 2018	15.51	15.60	15.40	15.46
2708	NYSE	MCI	Wed, Aug 22, 2018	15.48	15.60	15.34	15.60
2707	NYSE	MCI	Tue, Aug 21, 2018	15.56	15.56	15.32	15.38
2706	NYSE	MCI	Mon, Aug 20, 2018	15.48	15.60	15.32	15.42
2705	NYSE	MCI	Fri, Aug 17, 2018	15.52	15.60	15.33	15.35
2704	NYSE	MCI	Thu, Aug 16, 2018	15.30	15.45	15.30	15.45
2703	NYSE	MCI	Wed, Aug 15, 2018	15.27	15.35	15.15	15.30
2702	NYSE	MCI	Tue, Aug 14, 2018	15.21	15.24	15.20	15.20
2701	NYSE	MCI	Mon, Aug 13, 2018	15.40	15.40	15.27	15.27
2700	NYSE	MCI	Fri, Aug 10, 2018	15.27	15.33	15.21	15.23
2699	NYSE	MCI	Thu, Aug 9, 2018	15.44	15.44	15.21	15.27
2698	NYSE	MCI	Wed, Aug 8, 2018	15.32	15.40	15.15	15.40
2697	NYSE	MCI	Tue, Aug 7, 2018	15.30	15.30	15.20	15.26
2696	NYSE	MCI	Mon, Aug 6, 2018	15.22	15.22	15.10	15.22
2695	NYSE	MCI	Fri, Aug 3, 2018	15.39	15.39	15.07	15.08
2694	NYSE	MCI	Thu, Aug 2, 2018	15.47	15.49	15.37	15.16
2693	NYSE	MCI	Wed, Aug 1, 2018	15.39	15.45	15.37	15.37
2692	NYSE	MCI	Tue, Jul 31, 2018	15.38	15.48	15.37	15.48
2691	NYSE	MCI	Mon, Jul 30, 2018	15.32	15.42	15.32	15.42
2690	NYSE	MCI	Fri, Jul 27, 2018	15.30	15.40	15.25	15.38
2689	NYSE	MCI	Thu, Jul 26, 2018	15.32	15.40	15.30	15.35
2688	NYSE	MCI	Wed, Jul 25, 2018	15.23	15.32	15.20	15.31
2687	NYSE	MCI	Tue, Jul 24, 2018	15.22	15.37	15.20	15.20
2686	NYSE	MCI	Mon, Jul 23, 2018	15.24	15.37	15.19	15.31
2685	NYSE	MCI	Fri, Jul 20, 2018	15.25	15.25	15.12	15.12
2684	NYSE	MCI	Thu, Jul 19, 2018	15.16	15.25	15.16	15.19
2683	NYSE	MCI	Wed, Jul 18, 2018	15.25	15.28	15.17	15.18
2682	NYSE	MCI	Tue, Jul 17, 2018	15.28	15.28	15.11	15.15
2681	NYSE	MCI	Mon, Jul 16, 2018	15.22	15.29	15.20	15.21
2680	NYSE	MCI	Fri, Jul 13, 2018	15.26	15.30	15.16	15.22
2679	NYSE	MCI	Thu, Jul 12, 2018	15.32	15.32	15.20	15.30
2678	NYSE	MCI	Wed, Jul 11, 2018	15.32	15.39	15.23	15.32
2677	NYSE	MCI	Tue, Jul 10, 2018	15.14	15.34	15.14	15.32
2676	NYSE	MCI	Mon, Jul 9, 2018	15.25	15.27	15.20	15.20
2675	NYSE	MCI	Fri, Jul 6, 2018	15.14	15.25	15.14	15.24
2674	NYSE	MCI	Thu, Jul 5, 2018	15.14	15.25	15.14	15.18
2673	NYSE	MCI	Tue, Jul 3, 2018	15.12	15.38	15.12	15.13
2672	NYSE	MCI	Mon, Jul 2, 2018	15.19	15.40	15.12	15.27
2671	NYSE	MCI	Fri, Jun 29, 2018	15.24	15.24	15.10	15.11
2670	NYSE	MCI	Thu, Jun 28, 2018	15.11	15.34	15.08	15.21
2669	NYSE	MCI	Wed, Jun 27, 2018	15.14	15.22	15.07	15.08
2668	NYSE	MCI	Tue, Jun 26, 2018	15.12	15.24	15.12	15.23
2667	NYSE	MCI	Mon, Jun 25, 2018	15.30	15.30	15.10	15.23
2666	NYSE	MCI	Fri, Jun 22, 2018	15.37	15.37	15.25	15.33
2665	NYSE	MCI	Thu, Jun 21, 2018	15.37	15.37	15.30	15.37
2664	NYSE	MCI	Wed, Jun 20, 2018	15.40	15.40	15.29	15.34
2663	NYSE	MCI	Tue, Jun 19, 2018	15.39	15.40	15.28	15.38
2662	NYSE	MCI	Mon, Jun 18, 2018	15.40	15.40	15.24	15.39
2661	NYSE	MCI	Fri, Jun 15, 2018	15.29	15.37	15.23	15.36
2660	NYSE	MCI	Thu, Jun 14, 2018	15.11	15.29	15.11	15.29
2659	NYSE	MCI	Wed, Jun 13, 2018	15.05	15.17	15.05	15.15
2658	NYSE	MCI	Tue, Jun 12, 2018	15.29	15.29	15.03	15.04
2657	NYSE	MCI	Mon, Jun 11, 2018	15.25	15.25	15.10	15.11
2656	NYSE	MCI	Fri, Jun 8, 2018	15.25	15.25	15.18	15.25
2655	NYSE	MCI	Thu, Jun 7, 2018	15.28	15.28	15.27	15.27
2654	NYSE	MCI	Wed, Jun 6, 2018	15.18	15.29	15.18	15.29
2653	NYSE	MCI	Tue, Jun 5, 2018	15.29	15.29	15.11	15.27
2652	NYSE	MCI	Mon, Jun 4, 2018	15.23	15.40	15.17	15.29
2651	NYSE	MCI	Fri, Jun 1, 2018	15.12	15.23	15.05	15.06
2650	NYSE	MCI	Thu, May 31, 2018	15.20	15.20	15.05	15.07
2649	NYSE	MCI	Wed, May 30, 2018	15.29	15.31	15.03	15.08
2648	NYSE	MCI	Tue, May 29, 2018	15.40	15.40	15.15	15.15
2647	NYSE	MCI	Fri, May 25, 2018	15.35	15.53	15.30	15.30
2646	NYSE	MCI	Thu, May 24, 2018	15.38	15.49	15.37	15.37
2645	NYSE	MCI	Wed, May 23, 2018	15.49	15.55	15.36	15.48
2644	NYSE	MCI	Tue, May 22, 2018	15.40	15.50	15.31	15.49
2643	NYSE	MCI	Mon, May 21, 2018	15.24	15.65	15.21	15.43
2642	NYSE	MCI	Fri, May 18, 2018	15.40	15.50	15.24	15.28
2641	NYSE	MCI	Thu, May 17, 2018	15.22	15.30	15.19	15.29
2640	NYSE	MCI	Wed, May 16, 2018	15.20	15.22	15.16	15.22
2639	NYSE	MCI	Tue, May 15, 2018	15.13	15.20	15.08	15.16
2638	NYSE	MCI	Mon, May 14, 2018	15.13	15.13	15.05	15.08
2637	NYSE	MCI	Fri, May 11, 2018	15.16	15.16	15.08	15.09
2636	NYSE	MCI	Thu, May 10, 2018	15.15	15.15	15.04	15.07
2635	NYSE	MCI	Wed, May 9, 2018	15.16	15.18	15.03	15.03
2634	NYSE	MCI	Tue, May 8, 2018	15.07	15.15	15.07	15.15
2633	NYSE	MCI	Mon, May 7, 2018	15.14	15.23	15.05	15.10
2632	NYSE	MCI	Fri, May 4, 2018	15.05	15.25	14.96	15.16
2631	NYSE	MCI	Thu, May 3, 2018	15.25	15.25	15.14	14.89
2630	NYSE	MCI	Wed, May 2, 2018	15.14	15.25	15.14	15.24
2629	NYSE	MCI	Tue, May 1, 2018	15.17	15.31	15.13	15.23
2628	NYSE	MCI	Mon, Apr 30, 2018	15.13	15.24	15.12	15.23
2627	NYSE	MCI	Fri, Apr 27, 2018	15.05	15.15	14.97	15.10
2626	NYSE	MCI	Thu, Apr 26, 2018	15.20	15.20	14.97	15.10
2625	NYSE	MCI	Wed, Apr 25, 2018	15.22	15.30	15.05	15.05
2624	NYSE	MCI	Tue, Apr 24, 2018	15.32	15.39	15.21	15.21
2623	NYSE	MCI	Mon, Apr 23, 2018	15.48	15.48	15.31	15.31
2622	NYSE	MCI	Fri, Apr 20, 2018	15.23	15.55	15.20	15.55
2621	NYSE	MCI	Thu, Apr 19, 2018	15.36	15.45	15.15	15.40
2620	NYSE	MCI	Wed, Apr 18, 2018	15.30	15.51	15.30	15.41
2619	NYSE	MCI	Tue, Apr 17, 2018	15.15	15.25	15.15	15.23
2618	NYSE	MCI	Mon, Apr 16, 2018	15.27	15.27	15.11	15.18
2617	NYSE	MCI	Fri, Apr 13, 2018	15.21	15.22	15.05	15.15
2616	NYSE	MCI	Thu, Apr 12, 2018	15.56	15.56	15.26	15.30
2615	NYSE	MCI	Wed, Apr 11, 2018	14.97	15.49	14.97	15.45
2614	NYSE	MCI	Tue, Apr 10, 2018	15.05	15.10	14.94	15.10
2613	NYSE	MCI	Mon, Apr 9, 2018	14.94	15.10	14.94	15.04
2612	NYSE	MCI	Fri, Apr 6, 2018	14.96	15.04	14.72	14.94
2611	NYSE	MCI	Thu, Apr 5, 2018	15.02	15.03	14.97	14.97
2610	NYSE	MCI	Wed, Apr 4, 2018	15.00	15.06	15.00	15.06
2609	NYSE	MCI	Tue, Apr 3, 2018	14.96	15.10	14.96	15.10
2608	NYSE	MCI	Mon, Apr 2, 2018	15.00	15.06	14.96	14.96
2607	NYSE	MCI	Thu, Mar 29, 2018	15.03	15.14	15.03	15.10
2606	NYSE	MCI	Wed, Mar 28, 2018	15.10	15.16	15.02	15.02
2605	NYSE	MCI	Tue, Mar 27, 2018	14.96	15.15	14.96	15.00
2604	NYSE	MCI	Mon, Mar 26, 2018	15.00	15.00	14.84	15.00
2603	NYSE	MCI	Fri, Mar 23, 2018	14.85	15.13	14.83	15.07
2602	NYSE	MCI	Thu, Mar 22, 2018	14.74	14.85	14.74	14.83
2601	NYSE	MCI	Wed, Mar 21, 2018	14.86	14.90	14.79	14.83
2600	NYSE	MCI	Tue, Mar 20, 2018	14.86	14.86	14.70	14.75
2599	NYSE	MCI	Mon, Mar 19, 2018	14.85	14.87	14.72	14.85
2598	NYSE	MCI	Fri, Mar 16, 2018	14.94	14.95	14.85	14.85
2597	NYSE	MCI	Thu, Mar 15, 2018	14.89	14.98	14.84	14.93
2596	NYSE	MCI	Wed, Mar 14, 2018	15.06	15.11	14.80	14.87
2595	NYSE	MCI	Tue, Mar 13, 2018	15.10	15.10	14.92	14.95
2594	NYSE	MCI	Mon, Mar 12, 2018	15.13	15.13	14.81	14.92
2593	NYSE	MCI	Fri, Mar 9, 2018	14.96	15.13	14.95	15.12
2592	NYSE	MCI	Thu, Mar 8, 2018	15.03	15.07	14.86	14.95
2591	NYSE	MCI	Wed, Mar 7, 2018	15.06	15.16	15.06	15.14
2590	NYSE	MCI	Tue, Mar 6, 2018	15.06	15.24	14.89	15.20
2589	NYSE	MCI	Mon, Mar 5, 2018	14.81	15.00	14.81	14.98
2588	NYSE	MCI	Fri, Mar 2, 2018	14.85	15.00	14.85	14.91
2587	NYSE	MCI	Thu, Mar 1, 2018	14.91	14.94	14.87	14.94
2586	NYSE	MCI	Wed, Feb 28, 2018	14.75	14.90	14.75	14.85
2585	NYSE	MCI	Tue, Feb 27, 2018	15.00	15.00	14.72	14.75
2584	NYSE	MCI	Mon, Feb 26, 2018	14.97	15.00	14.85	14.89
2583	NYSE	MCI	Fri, Feb 23, 2018	14.85	14.97	14.85	14.97
2582	NYSE	MCI	Thu, Feb 22, 2018	14.89	14.93	14.70	14.80
2581	NYSE	MCI	Wed, Feb 21, 2018	14.93	15.10	14.82	14.97
2580	NYSE	MCI	Tue, Feb 20, 2018	14.90	15.09	14.78	14.86
2579	NYSE	MCI	Fri, Feb 16, 2018	14.90	15.15	14.89	15.15
2578	NYSE	MCI	Thu, Feb 15, 2018	14.85	14.99	14.85	14.86
2577	NYSE	MCI	Wed, Feb 14, 2018	14.95	15.02	14.81	14.81
2576	NYSE	MCI	Tue, Feb 13, 2018	14.95	15.07	14.92	15.02
2575	NYSE	MCI	Mon, Feb 12, 2018	15.05	15.09	14.94	15.05
2574	NYSE	MCI	Fri, Feb 9, 2018	14.95	15.02	14.85	14.85
2573	NYSE	MCI	Thu, Feb 8, 2018	15.04	15.19	14.95	14.95
2572	NYSE	MCI	Wed, Feb 7, 2018	15.04	15.05	14.93	14.94
2571	NYSE	MCI	Tue, Feb 6, 2018	14.85	15.13	14.80	14.96
2570	NYSE	MCI	Mon, Feb 5, 2018	15.13	15.13	14.85	14.96
2569	NYSE	MCI	Fri, Feb 2, 2018	15.25	15.25	14.94	15.01
2568	NYSE	MCI	Thu, Feb 1, 2018	14.90	15.00	14.78	14.94
2567	NYSE	MCI	Wed, Jan 31, 2018	14.92	15.00	14.87	14.94
2566	NYSE	MCI	Tue, Jan 30, 2018	15.05	15.10	14.75	14.80
2565	NYSE	MCI	Mon, Jan 29, 2018	15.17	15.26	15.05	15.05
2564	NYSE	MCI	Fri, Jan 26, 2018	15.25	15.33	15.18	15.19
2563	NYSE	MCI	Thu, Jan 25, 2018	15.21	15.26	15.17	15.26
2562	NYSE	MCI	Wed, Jan 24, 2018	15.37	15.46	15.16	15.20
2561	NYSE	MCI	Tue, Jan 23, 2018	15.41	15.44	15.31	15.38
2560	NYSE	MCI	Mon, Jan 22, 2018	15.40	15.47	15.40	15.43
2559	NYSE	MCI	Fri, Jan 19, 2018	15.42	15.49	15.32	15.40
2558	NYSE	MCI	Thu, Jan 18, 2018	15.42	15.49	15.38	15.42
2557	NYSE	MCI	Wed, Jan 17, 2018	15.37	15.50	15.31	15.45
2556	NYSE	MCI	Tue, Jan 16, 2018	15.48	15.53	15.35	15.38
2555	NYSE	MCI	Fri, Jan 12, 2018	15.40	15.54	15.27	15.48
2554	NYSE	MCI	Thu, Jan 11, 2018	15.38	15.47	15.26	15.32
2553	NYSE	MCI	Wed, Jan 10, 2018	15.30	15.50	15.30	15.48
2552	NYSE	MCI	Tue, Jan 9, 2018	15.33	15.40	15.30	15.31
2551	NYSE	MCI	Mon, Jan 8, 2018	15.39	15.45	15.32	15.32
2550	NYSE	MCI	Fri, Jan 5, 2018	15.42	15.48	15.35	15.48
2549	NYSE	MCI	Thu, Jan 4, 2018	15.32	15.52	15.32	15.42
2548	NYSE	MCI	Wed, Jan 3, 2018	15.34	15.37	15.28	15.31
2547	NYSE	MCI	Tue, Jan 2, 2018	15.32	15.47	15.31	15.47
2546	NYSE	MCI	Fri, Dec 29, 2017	15.36	15.47	15.23	15.26
2545	NYSE	MCI	Thu, Dec 28, 2017	15.36	15.56	15.33	15.33
2544	NYSE	MCI	Wed, Dec 27, 2017	15.57	15.65	15.56	15.33
2543	NYSE	MCI	Tue, Dec 26, 2017	15.62	15.66	15.57	15.57
2542	NYSE	MCI	Fri, Dec 22, 2017	15.75	15.80	15.61	15.62
2541	NYSE	MCI	Thu, Dec 21, 2017	15.76	15.95	15.75	15.75
2540	NYSE	MCI	Wed, Dec 20, 2017	15.81	15.87	15.75	15.82
2539	NYSE	MCI	Tue, Dec 19, 2017	15.95	15.95	15.77	15.81
2538	NYSE	MCI	Mon, Dec 18, 2017	15.63	15.95	15.63	15.95
2537	NYSE	MCI	Fri, Dec 15, 2017	15.69	15.89	15.61	15.63
2536	NYSE	MCI	Thu, Dec 14, 2017	15.62	15.77	15.56	15.61
2535	NYSE	MCI	Wed, Dec 13, 2017	15.74	15.74	15.60	15.64
2534	NYSE	MCI	Tue, Dec 12, 2017	15.97	15.97	15.66	15.66
2533	NYSE	MCI	Mon, Dec 11, 2017	15.89	15.89	15.63	15.67
2532	NYSE	MCI	Fri, Dec 8, 2017	15.70	15.89	15.70	15.89
2531	NYSE	MCI	Thu, Dec 7, 2017	15.60	16.00	15.60	15.90
2530	NYSE	MCI	Wed, Dec 6, 2017	15.69	15.72	15.52	15.58
2529	NYSE	MCI	Tue, Dec 5, 2017	15.54	15.65	15.54	15.54
2528	NYSE	MCI	Mon, Dec 4, 2017	15.54	15.77	15.48	15.51
2527	NYSE	MCI	Fri, Dec 1, 2017	15.70	15.70	15.48	15.60
2526	NYSE	MCI	Thu, Nov 30, 2017	15.40	15.80	15.40	15.43
2525	NYSE	MCI	Wed, Nov 29, 2017	15.61	15.70	15.37	15.50
2524	NYSE	MCI	Tue, Nov 28, 2017	15.61	15.61	15.44	15.57
2523	NYSE	MCI	Mon, Nov 27, 2017	15.50	15.87	15.50	15.60
2522	NYSE	MCI	Fri, Nov 24, 2017	15.38	15.73	15.38	15.58
2521	NYSE	MCI	Wed, Nov 22, 2017	15.45	15.45	15.27	15.39
2520	NYSE	MCI	Tue, Nov 21, 2017	15.41	15.53	15.33	15.33
2519	NYSE	MCI	Mon, Nov 20, 2017	15.43	15.50	15.29	15.40
2518	NYSE	MCI	Fri, Nov 17, 2017	15.47	15.51	15.44	15.47
2517	NYSE	MCI	Thu, Nov 16, 2017	15.47	15.63	15.41	15.43
2516	NYSE	MCI	Wed, Nov 15, 2017	15.53	15.67	15.45	15.45
2515	NYSE	MCI	Tue, Nov 14, 2017	15.81	15.91	15.46	15.51
2514	NYSE	MCI	Mon, Nov 13, 2017	15.73	15.97	15.71	15.93
2513	NYSE	MCI	Fri, Nov 10, 2017	15.79	15.79	15.55	15.65
2512	NYSE	MCI	Thu, Nov 9, 2017	15.78	15.78	15.54	15.71
2511	NYSE	MCI	Wed, Nov 8, 2017	15.69	15.79	15.65	15.68
2510	NYSE	MCI	Tue, Nov 7, 2017	15.80	15.80	15.62	15.65
2509	NYSE	MCI	Mon, Nov 6, 2017	15.69	15.77	15.63	15.77
2508	NYSE	MCI	Fri, Nov 3, 2017	15.84	15.84	15.62	15.74
2507	NYSE	MCI	Thu, Nov 2, 2017	15.66	15.87	15.62	15.80
2506	NYSE	MCI	Wed, Nov 1, 2017	16.00	16.00	15.75	15.76
2505	NYSE	MCI	Tue, Oct 31, 2017	15.93	16.04	15.87	16.00
2504	NYSE	MCI	Mon, Oct 30, 2017	15.76	16.04	15.76	16.04
2503	NYSE	MCI	Fri, Oct 27, 2017	15.69	15.98	15.69	15.80
2502	NYSE	MCI	Thu, Oct 26, 2017	15.99	15.99	15.95	15.69
2501	NYSE	MCI	Wed, Oct 25, 2017	15.86	15.93	15.75	15.93
2500	NYSE	MCI	Tue, Oct 24, 2017	15.86	16.04	15.86	15.91
2499	NYSE	MCI	Mon, Oct 23, 2017	15.90	15.91	15.70	15.76
2498	NYSE	MCI	Fri, Oct 20, 2017	15.71	15.91	15.71	15.76
2497	NYSE	MCI	Thu, Oct 19, 2017	15.86	15.87	15.75	15.85
2496	NYSE	MCI	Wed, Oct 18, 2017	16.03	16.03	15.77	15.78
2495	NYSE	MCI	Tue, Oct 17, 2017	16.00	16.04	15.86	15.91
2494	NYSE	MCI	Mon, Oct 16, 2017	15.90	16.05	15.90	15.93
2493	NYSE	MCI	Fri, Oct 13, 2017	16.00	16.02	15.85	15.88
2492	NYSE	MCI	Thu, Oct 12, 2017	15.87	16.02	15.84	16.02
2491	NYSE	MCI	Wed, Oct 11, 2017	15.90	15.90	15.85	15.87
2490	NYSE	MCI	Tue, Oct 10, 2017	15.95	16.03	15.90	15.90
2489	NYSE	MCI	Mon, Oct 9, 2017	16.04	16.04	15.98	15.98
2488	NYSE	MCI	Fri, Oct 6, 2017	16.00	16.07	16.00	16.06
2487	NYSE	MCI	Thu, Oct 5, 2017	16.05	16.36	16.05	16.05
2486	NYSE	MCI	Wed, Oct 4, 2017	15.91	16.05	15.91	16.03
2485	NYSE	MCI	Tue, Oct 3, 2017	15.98	16.03	15.90	15.99
2484	NYSE	MCI	Mon, Oct 2, 2017	15.83	16.07	15.82	15.94
2483	NYSE	MCI	Fri, Sep 29, 2017	15.92	16.07	15.79	15.79
2482	NYSE	MCI	Thu, Sep 28, 2017	15.72	16.04	15.70	15.99
2481	NYSE	MCI	Wed, Sep 27, 2017	15.90	15.94	15.72	15.90
2480	NYSE	MCI	Tue, Sep 26, 2017	15.75	15.95	15.75	15.83
2479	NYSE	MCI	Mon, Sep 25, 2017	15.69	15.83	15.66	15.75
2478	NYSE	MCI	Fri, Sep 22, 2017	15.73	15.84	15.65	15.68
2477	NYSE	MCI	Thu, Sep 21, 2017	15.71	15.72	15.63	15.72
2476	NYSE	MCI	Wed, Sep 20, 2017	15.71	15.82	15.71	15.82
2475	NYSE	MCI	Tue, Sep 19, 2017	15.80	15.80	15.60	15.74
2474	NYSE	MCI	Mon, Sep 18, 2017	15.98	15.98	15.57	15.73
2473	NYSE	MCI	Fri, Sep 15, 2017	15.80	16.00	15.80	15.97
2472	NYSE	MCI	Thu, Sep 14, 2017	15.76	16.08	15.74	16.08
2471	NYSE	MCI	Wed, Sep 13, 2017	16.01	16.01	15.71	15.73
2470	NYSE	MCI	Tue, Sep 12, 2017	15.88	16.01	15.77	16.01
2469	NYSE	MCI	Mon, Sep 11, 2017	15.86	15.99	15.80	15.96
2468	NYSE	MCI	Fri, Sep 8, 2017	15.66	15.99	15.66	15.96
2467	NYSE	MCI	Thu, Sep 7, 2017	15.59	15.99	15.58	15.66
2466	NYSE	MCI	Wed, Sep 6, 2017	15.55	15.75	15.55	15.69
2465	NYSE	MCI	Tue, Sep 5, 2017	15.55	15.60	15.40	15.59
2464	NYSE	MCI	Fri, Sep 1, 2017	15.68	15.71	15.51	15.59
2463	NYSE	MCI	Thu, Aug 31, 2017	15.55	16.03	15.55	15.61
2462	NYSE	MCI	Wed, Aug 30, 2017	15.95	16.00	15.50	15.61
2461	NYSE	MCI	Tue, Aug 29, 2017	16.02	16.15	15.85	15.92
2460	NYSE	MCI	Mon, Aug 28, 2017	16.30	16.31	15.97	16.16
2459	NYSE	MCI	Fri, Aug 25, 2017	16.13	16.13	16.00	16.02
2458	NYSE	MCI	Thu, Aug 24, 2017	16.10	16.18	16.01	16.02
2457	NYSE	MCI	Wed, Aug 23, 2017	16.02	16.19	16.02	16.05
2456	NYSE	MCI	Tue, Aug 22, 2017	16.09	16.13	16.02	16.05
2455	NYSE	MCI	Mon, Aug 21, 2017	16.18	16.22	16.06	16.06
2454	NYSE	MCI	Fri, Aug 18, 2017	16.13	16.19	16.13	16.18
2453	NYSE	MCI	Thu, Aug 17, 2017	16.19	16.20	16.13	16.20
2452	NYSE	MCI	Wed, Aug 16, 2017	16.12	16.17	16.02	16.09
2451	NYSE	MCI	Tue, Aug 15, 2017	16.01	16.19	15.81	16.13
2450	NYSE	MCI	Mon, Aug 14, 2017	15.95	16.20	15.95	16.10
2449	NYSE	MCI	Fri, Aug 11, 2017	15.85	16.15	15.65	15.81
2448	NYSE	MCI	Thu, Aug 10, 2017	15.86	15.86	15.62	15.71
2447	NYSE	MCI	Wed, Aug 9, 2017	15.90	15.98	15.79	15.95
2446	NYSE	MCI	Tue, Aug 8, 2017	16.06	16.08	15.89	16.00
2445	NYSE	MCI	Mon, Aug 7, 2017	15.70	16.06	15.65	16.00
2444	NYSE	MCI	Fri, Aug 4, 2017	15.35	15.61	15.35	15.60
2443	NYSE	MCI	Thu, Aug 3, 2017	15.32	15.55	15.23	15.32
2442	NYSE	MCI	Wed, Aug 2, 2017	15.28	15.36	15.20	15.31
2441	NYSE	MCI	Tue, Aug 1, 2017	15.20	15.32	15.20	15.25
2440	NYSE	MCI	Mon, Jul 31, 2017	15.36	15.36	15.25	15.29
2439	NYSE	MCI	Fri, Jul 28, 2017	15.27	15.63	15.23	15.36
2438	NYSE	MCI	Thu, Jul 27, 2017	15.63	15.63	15.48	15.27
2437	NYSE	MCI	Wed, Jul 26, 2017	15.49	15.70	15.43	15.65
2436	NYSE	MCI	Tue, Jul 25, 2017	15.50	15.56	15.45	15.50
2435	NYSE	MCI	Mon, Jul 24, 2017	15.29	15.55	15.29	15.50
2434	NYSE	MCI	Fri, Jul 21, 2017	15.29	15.42	15.29	15.42
2433	NYSE	MCI	Thu, Jul 20, 2017	15.17	15.36	15.17	15.36
2432	NYSE	MCI	Wed, Jul 19, 2017	15.13	15.28	15.06	15.15
2431	NYSE	MCI	Tue, Jul 18, 2017	15.29	15.33	15.10	15.13
2430	NYSE	MCI	Mon, Jul 17, 2017	15.24	15.29	15.16	15.19
2429	NYSE	MCI	Fri, Jul 14, 2017	15.26	15.34	15.16	15.25
2428	NYSE	MCI	Thu, Jul 13, 2017	15.04	15.39	15.04	15.39
2427	NYSE	MCI	Wed, Jul 12, 2017	15.02	15.43	15.02	15.12
2426	NYSE	MCI	Tue, Jul 11, 2017	15.10	15.16	15.00	15.00
2425	NYSE	MCI	Mon, Jul 10, 2017	14.96	15.31	14.96	15.05
2424	NYSE	MCI	Fri, Jul 7, 2017	14.99	15.14	14.82	14.87
2423	NYSE	MCI	Thu, Jul 6, 2017	15.19	15.19	14.78	14.96
2422	NYSE	MCI	Wed, Jul 5, 2017	15.09	15.17	15.02	15.06
2421	NYSE	MCI	Mon, Jul 3, 2017	15.16	15.19	15.16	15.17
2420	NYSE	MCI	Fri, Jun 30, 2017	15.07	15.20	15.07	15.09
2419	NYSE	MCI	Thu, Jun 29, 2017	15.07	15.19	15.07	15.15
2418	NYSE	MCI	Wed, Jun 28, 2017	15.17	15.25	15.02	15.18
2417	NYSE	MCI	Tue, Jun 27, 2017	14.80	15.20	14.80	15.07
2416	NYSE	MCI	Mon, Jun 26, 2017	15.05	15.09	14.92	14.98
2415	NYSE	MCI	Fri, Jun 23, 2017	15.13	15.22	15.03	15.03
2414	NYSE	MCI	Thu, Jun 22, 2017	15.12	15.21	15.02	15.15
2413	NYSE	MCI	Wed, Jun 21, 2017	15.23	15.32	15.12	15.12
2412	NYSE	MCI	Tue, Jun 20, 2017	15.12	15.22	15.10	15.22
2411	NYSE	MCI	Mon, Jun 19, 2017	15.22	15.22	15.11	15.18
2410	NYSE	MCI	Fri, Jun 16, 2017	15.17	15.22	15.16	15.20
2409	NYSE	MCI	Thu, Jun 15, 2017	15.11	15.19	15.11	15.12
2408	NYSE	MCI	Wed, Jun 14, 2017	15.12	15.23	15.09	15.12
2407	NYSE	MCI	Tue, Jun 13, 2017	14.98	15.10	14.98	15.02
2406	NYSE	MCI	Mon, Jun 12, 2017	15.02	15.11	14.90	14.95
2405	NYSE	MCI	Fri, Jun 9, 2017	15.09	15.13	14.93	15.04
2404	NYSE	MCI	Thu, Jun 8, 2017	15.11	15.15	15.05	15.08
2403	NYSE	MCI	Wed, Jun 7, 2017	15.15	15.20	15.12	15.15
2402	NYSE	MCI	Tue, Jun 6, 2017	15.13	15.20	15.13	15.17
2401	NYSE	MCI	Mon, Jun 5, 2017	15.15	15.29	15.15	15.18
2400	NYSE	MCI	Fri, Jun 2, 2017	15.12	15.19	15.12	15.13
2399	NYSE	MCI	Thu, Jun 1, 2017	15.12	15.23	15.12	15.15
2398	NYSE	MCI	Wed, May 31, 2017	15.20	15.22	15.11	15.17
2397	NYSE	MCI	Tue, May 30, 2017	15.12	15.21	15.12	15.15
2396	NYSE	MCI	Fri, May 26, 2017	15.32	15.32	15.18	15.18
2395	NYSE	MCI	Thu, May 25, 2017	15.23	15.39	15.20	15.23
2394	NYSE	MCI	Wed, May 24, 2017	15.19	15.44	15.19	15.26
2393	NYSE	MCI	Tue, May 23, 2017	15.21	15.39	15.21	15.30
2392	NYSE	MCI	Mon, May 22, 2017	15.25	15.37	15.06	15.07
2391	NYSE	MCI	Fri, May 19, 2017	15.44	15.44	15.18	15.24
2390	NYSE	MCI	Thu, May 18, 2017	15.26	15.30	15.20	15.30
2389	NYSE	MCI	Wed, May 17, 2017	15.00	15.47	15.00	15.18
2388	NYSE	MCI	Tue, May 16, 2017	15.42	15.48	15.33	15.46
2387	NYSE	MCI	Mon, May 15, 2017	15.48	15.48	15.26	15.44
2386	NYSE	MCI	Fri, May 12, 2017	15.40	15.48	15.31	15.46
2385	NYSE	MCI	Thu, May 11, 2017	15.30	15.32	15.15	15.32
2384	NYSE	MCI	Wed, May 10, 2017	15.29	15.38	15.13	15.18
2383	NYSE	MCI	Tue, May 9, 2017	15.15	15.46	15.11	15.42
2382	NYSE	MCI	Mon, May 8, 2017	15.11	15.25	15.05	15.06
2381	NYSE	MCI	Fri, May 5, 2017	15.22	15.22	15.05	15.11
2380	NYSE	MCI	Thu, May 4, 2017	15.23	15.33	15.02	15.16
2379	NYSE	MCI	Wed, May 3, 2017	15.28	15.28	15.20	15.22
2378	NYSE	MCI	Tue, May 2, 2017	15.34	15.44	15.22	15.22
2377	NYSE	MCI	Mon, May 1, 2017	15.40	15.69	15.40	15.38
2376	NYSE	MCI	Fri, Apr 28, 2017	15.47	15.57	15.44	15.45
2375	NYSE	MCI	Thu, Apr 27, 2017	15.46	15.60	15.29	15.45
2374	NYSE	MCI	Wed, Apr 26, 2017	15.63	15.63	15.38	15.56
2373	NYSE	MCI	Tue, Apr 25, 2017	15.44	15.60	15.42	15.58
2372	NYSE	MCI	Mon, Apr 24, 2017	15.43	15.55	15.43	15.55
2371	NYSE	MCI	Fri, Apr 21, 2017	15.43	15.52	15.35	15.43
2370	NYSE	MCI	Thu, Apr 20, 2017	15.22	15.57	15.22	15.45
2369	NYSE	MCI	Wed, Apr 19, 2017	15.22	15.27	15.22	15.23
2368	NYSE	MCI	Tue, Apr 18, 2017	15.27	15.47	15.19	15.22
2367	NYSE	MCI	Mon, Apr 17, 2017	15.30	15.40	15.30	15.33
2366	NYSE	MCI	Thu, Apr 13, 2017	15.27	15.50	15.23	15.40
2365	NYSE	MCI	Wed, Apr 12, 2017	15.34	15.34	15.26	15.27
2364	NYSE	MCI	Tue, Apr 11, 2017	15.50	15.64	15.39	15.45
2363	NYSE	MCI	Mon, Apr 10, 2017	15.33	15.57	15.31	15.56
2362	NYSE	MCI	Fri, Apr 7, 2017	15.22	15.30	15.19	15.30
2361	NYSE	MCI	Thu, Apr 6, 2017	15.20	15.31	15.18	15.31
2360	NYSE	MCI	Wed, Apr 5, 2017	15.22	15.24	15.19	15.24
2359	NYSE	MCI	Tue, Apr 4, 2017	15.25	15.35	15.20	15.26
2358	NYSE	MCI	Mon, Apr 3, 2017	15.25	15.34	15.24	15.34
2357	NYSE	MCI	Fri, Mar 31, 2017	15.32	15.32	15.24	15.27
2356	NYSE	MCI	Thu, Mar 30, 2017	15.45	15.45	15.12	15.37
2355	NYSE	MCI	Wed, Mar 29, 2017	15.28	15.50	15.28	15.30
2354	NYSE	MCI	Tue, Mar 28, 2017	15.38	15.55	15.27	15.36
2353	NYSE	MCI	Mon, Mar 27, 2017	15.43	15.58	15.43	15.44
2352	NYSE	MCI	Fri, Mar 24, 2017	15.24	15.61	15.24	15.61
2351	NYSE	MCI	Thu, Mar 23, 2017	15.20	15.39	15.19	15.39
2350	NYSE	MCI	Wed, Mar 22, 2017	15.23	15.23	15.18	15.20
2349	NYSE	MCI	Tue, Mar 21, 2017	15.08	15.23	15.08	15.19
2348	NYSE	MCI	Mon, Mar 20, 2017	15.15	15.17	15.06	15.15
2347	NYSE	MCI	Fri, Mar 17, 2017	15.00	15.20	15.00	15.15
2346	NYSE	MCI	Thu, Mar 16, 2017	14.95	15.13	14.93	15.10
2345	NYSE	MCI	Wed, Mar 15, 2017	15.20	15.20	14.91	15.04
2344	NYSE	MCI	Tue, Mar 14, 2017	15.00	15.05	14.93	15.04
2343	NYSE	MCI	Mon, Mar 13, 2017	15.10	15.10	15.04	15.08
2342	NYSE	MCI	Fri, Mar 10, 2017	14.95	15.08	14.94	15.04
2341	NYSE	MCI	Thu, Mar 9, 2017	15.01	15.06	14.90	15.06
2340	NYSE	MCI	Wed, Mar 8, 2017	14.96	15.11	14.96	15.03
2339	NYSE	MCI	Tue, Mar 7, 2017	15.00	15.08	14.94	15.01
2338	NYSE	MCI	Mon, Mar 6, 2017	15.16	15.16	14.92	14.99
2337	NYSE	MCI	Fri, Mar 3, 2017	15.01	15.12	14.90	15.10
2336	NYSE	MCI	Thu, Mar 2, 2017	14.93	15.10	14.81	15.10
2335	NYSE	MCI	Wed, Mar 1, 2017	15.09	15.23	14.79	15.00
2334	NYSE	MCI	Tue, Feb 28, 2017	15.26	15.29	15.02	15.17
2333	NYSE	MCI	Mon, Feb 27, 2017	14.90	15.14	14.88	15.14
2332	NYSE	MCI	Fri, Feb 24, 2017	15.25	15.25	14.78	14.82
2331	NYSE	MCI	Thu, Feb 23, 2017	15.25	15.42	15.25	15.33
2330	NYSE	MCI	Wed, Feb 22, 2017	15.22	15.43	15.22	15.23
2329	NYSE	MCI	Tue, Feb 21, 2017	15.55	15.70	15.30	15.30
2328	NYSE	MCI	Fri, Feb 17, 2017	14.95	15.64	14.95	15.43
2327	NYSE	MCI	Thu, Feb 16, 2017	14.96	15.20	14.95	14.98
2326	NYSE	MCI	Wed, Feb 15, 2017	14.69	15.02	14.69	14.90
2325	NYSE	MCI	Tue, Feb 14, 2017	14.66	14.72	14.60	14.66
2324	NYSE	MCI	Mon, Feb 13, 2017	14.66	14.84	14.61	14.64
2323	NYSE	MCI	Fri, Feb 10, 2017	14.75	14.84	14.55	14.65
2322	NYSE	MCI	Thu, Feb 9, 2017	14.76	14.90	14.69	14.72
2321	NYSE	MCI	Wed, Feb 8, 2017	14.90	15.09	14.68	14.83
2320	NYSE	MCI	Tue, Feb 7, 2017	15.00	15.02	14.80	14.92
2319	NYSE	MCI	Mon, Feb 6, 2017	14.73	14.95	14.70	14.93
2318	NYSE	MCI	Fri, Feb 3, 2017	14.82	14.93	14.64	14.72
2317	NYSE	MCI	Thu, Feb 2, 2017	14.81	15.00	14.77	14.78
2316	NYSE	MCI	Wed, Feb 1, 2017	14.75	14.97	14.75	14.79
2315	NYSE	MCI	Tue, Jan 31, 2017	14.73	14.83	14.71	14.76
2314	NYSE	MCI	Mon, Jan 30, 2017	14.70	14.93	14.70	14.79
2313	NYSE	MCI	Fri, Jan 27, 2017	14.96	15.22	14.56	14.76
2312	NYSE	MCI	Thu, Jan 26, 2017	14.98	15.09	14.96	15.06
2311	NYSE	MCI	Wed, Jan 25, 2017	15.28	15.32	14.82	14.82
2310	NYSE	MCI	Tue, Jan 24, 2017	15.24	15.41	15.19	15.36
2309	NYSE	MCI	Mon, Jan 23, 2017	15.39	15.40	15.22	15.23
2308	NYSE	MCI	Fri, Jan 20, 2017	15.40	15.64	15.30	15.30
2307	NYSE	MCI	Thu, Jan 19, 2017	15.56	15.63	15.18	15.46
2306	NYSE	MCI	Wed, Jan 18, 2017	15.39	15.91	15.39	15.63
2305	NYSE	MCI	Tue, Jan 17, 2017	15.66	15.66	15.26	15.49
2304	NYSE	MCI	Fri, Jan 13, 2017	15.79	15.93	15.53	15.65
2303	NYSE	MCI	Thu, Jan 12, 2017	15.75	15.86	15.55	15.69
2302	NYSE	MCI	Wed, Jan 11, 2017	15.60	16.01	15.58	15.92
2301	NYSE	MCI	Tue, Jan 10, 2017	15.39	15.70	15.37	15.63
2300	NYSE	MCI	Mon, Jan 9, 2017	15.20	15.32	15.20	15.30
2299	NYSE	MCI	Fri, Jan 6, 2017	15.27	15.30	15.16	15.17
2298	NYSE	MCI	Thu, Jan 5, 2017	15.54	15.56	15.10	15.21
2297	NYSE	MCI	Wed, Jan 4, 2017	15.44	15.76	15.40	15.65
2296	NYSE	MCI	Tue, Jan 3, 2017	15.44	15.69	15.40	15.41
2295	NYSE	MCI	Fri, Dec 30, 2016	15.31	15.75	15.30	15.48
2294	NYSE	MCI	Thu, Dec 29, 2016	15.00	15.62	15.00	15.62
2293	NYSE	MCI	Wed, Dec 28, 2016	14.97	15.19	14.97	15.07
2292	NYSE	MCI	Tue, Dec 27, 2016	14.95	15.17	14.87	14.83
2291	NYSE	MCI	Fri, Dec 23, 2016	15.20	15.22	14.92	14.95
2290	NYSE	MCI	Thu, Dec 22, 2016	15.25	15.40	15.10	15.13
2289	NYSE	MCI	Wed, Dec 21, 2016	14.55	15.29	14.55	15.11
2288	NYSE	MCI	Tue, Dec 20, 2016	15.02	15.32	14.52	14.52
2287	NYSE	MCI	Mon, Dec 19, 2016	15.37	15.71	14.69	14.91
2286	NYSE	MCI	Fri, Dec 16, 2016	15.91	15.91	15.26	15.34
2285	NYSE	MCI	Thu, Dec 15, 2016	15.53	15.99	15.53	15.62
2284	NYSE	MCI	Wed, Dec 14, 2016	15.62	15.90	15.50	15.52
2283	NYSE	MCI	Tue, Dec 13, 2016	15.91	15.96	15.61	15.70
2282	NYSE	MCI	Mon, Dec 12, 2016	16.01	16.01	15.91	15.99
2281	NYSE	MCI	Fri, Dec 9, 2016	16.01	16.11	15.91	16.01
2280	NYSE	MCI	Thu, Dec 8, 2016	16.23	16.27	15.85	16.01
2279	NYSE	MCI	Wed, Dec 7, 2016	16.06	16.46	16.04	16.14
2278	NYSE	MCI	Tue, Dec 6, 2016	15.99	16.33	15.92	16.33
2277	NYSE	MCI	Mon, Dec 5, 2016	16.09	16.15	15.90	15.94
2276	NYSE	MCI	Fri, Dec 2, 2016	16.20	16.34	16.00	16.16
2275	NYSE	MCI	Thu, Dec 1, 2016	16.13	16.38	16.07	16.08
2274	NYSE	MCI	Wed, Nov 30, 2016	16.15	16.62	16.07	16.13
2273	NYSE	MCI	Tue, Nov 29, 2016	16.29	16.50	16.04	16.12
2272	NYSE	MCI	Mon, Nov 28, 2016	16.31	16.48	16.25	16.25
2271	NYSE	MCI	Fri, Nov 25, 2016	16.32	16.81	16.23	16.26
2270	NYSE	MCI	Wed, Nov 23, 2016	16.27	16.72	16.27	16.40
2269	NYSE	MCI	Tue, Nov 22, 2016	17.11	17.15	16.85	16.85
2268	NYSE	MCI	Mon, Nov 21, 2016	17.24	17.89	16.35	17.03
2267	NYSE	MCI	Fri, Nov 18, 2016	16.50	17.24	16.25	17.02
2266	NYSE	MCI	Thu, Nov 17, 2016	16.22	16.64	16.20	16.34
2265	NYSE	MCI	Wed, Nov 16, 2016	16.45	16.54	16.21	16.21
2264	NYSE	MCI	Tue, Nov 15, 2016	16.50	16.65	16.25	16.63
2263	NYSE	MCI	Mon, Nov 14, 2016	16.60	16.62	16.50	16.51
2262	NYSE	MCI	Fri, Nov 11, 2016	16.65	16.65	16.57	16.57
2261	NYSE	MCI	Thu, Nov 10, 2016	16.60	16.62	16.33	16.53
2260	NYSE	MCI	Wed, Nov 9, 2016	16.32	16.65	16.25	16.62
2259	NYSE	MCI	Tue, Nov 8, 2016	16.51	16.64	16.30	16.55
2258	NYSE	MCI	Mon, Nov 7, 2016	16.46	16.72	16.44	16.54
2257	NYSE	MCI	Fri, Nov 4, 2016	16.57	16.57	16.38	16.45
2256	NYSE	MCI	Thu, Nov 3, 2016	16.31	16.47	16.23	16.30
2255	NYSE	MCI	Wed, Nov 2, 2016	17.00	17.38	16.60	16.36
2254	NYSE	MCI	Tue, Nov 1, 2016	17.01	17.39	17.01	17.08
2253	NYSE	MCI	Mon, Oct 31, 2016	17.28	17.50	16.91	17.00
2252	NYSE	MCI	Fri, Oct 28, 2016	17.65	17.67	17.00	17.15
2251	NYSE	MCI	Thu, Oct 27, 2016	17.20	17.30	17.10	17.18
2250	NYSE	MCI	Wed, Oct 26, 2016	17.45	17.50	17.10	17.17
2249	NYSE	MCI	Tue, Oct 25, 2016	17.54	17.54	17.30	17.34
2248	NYSE	MCI	Mon, Oct 24, 2016	17.72	17.72	17.41	17.45
2247	NYSE	MCI	Fri, Oct 21, 2016	17.53	17.55	17.45	17.52
2246	NYSE	MCI	Thu, Oct 20, 2016	18.00	18.04	17.46	17.47
2245	NYSE	MCI	Wed, Oct 19, 2016	17.89	17.89	17.46	17.71
2244	NYSE	MCI	Tue, Oct 18, 2016	17.62	17.93	17.45	17.46
2243	NYSE	MCI	Mon, Oct 17, 2016	17.72	17.88	17.44	17.56
2242	NYSE	MCI	Fri, Oct 14, 2016	17.58	17.64	17.30	17.64
2241	NYSE	MCI	Thu, Oct 13, 2016	17.88	17.88	17.51	17.54
2240	NYSE	MCI	Wed, Oct 12, 2016	17.90	18.04	17.88	17.94
2239	NYSE	MCI	Tue, Oct 11, 2016	17.45	17.86	17.25	17.82
2238	NYSE	MCI	Mon, Oct 10, 2016	17.46	17.49	17.30	17.49
2237	NYSE	MCI	Fri, Oct 7, 2016	17.34	17.49	17.16	17.46
2236	NYSE	MCI	Thu, Oct 6, 2016	17.28	17.29	17.20	17.24
2235	NYSE	MCI	Wed, Oct 5, 2016	17.13	17.26	17.13	17.21
2234	NYSE	MCI	Tue, Oct 4, 2016	17.23	17.40	17.22	17.24
2233	NYSE	MCI	Mon, Oct 3, 2016	17.18	17.38	17.18	17.24
2232	NYSE	MCI	Fri, Sep 30, 2016	17.26	17.50	17.07	17.19
2231	NYSE	MCI	Thu, Sep 29, 2016	17.05	17.37	16.82	17.27
2230	NYSE	MCI	Wed, Sep 28, 2016	16.80	17.05	16.80	16.93
2229	NYSE	MCI	Tue, Sep 27, 2016	16.80	16.95	16.80	16.90
2228	NYSE	MCI	Mon, Sep 26, 2016	17.02	17.02	16.78	16.91
2227	NYSE	MCI	Fri, Sep 23, 2016	16.99	17.00	16.73	17.00
2226	NYSE	MCI	Thu, Sep 22, 2016	17.41	17.45	16.90	17.04
2225	NYSE	MCI	Wed, Sep 21, 2016	17.37	17.50	17.23	17.32
2224	NYSE	MCI	Tue, Sep 20, 2016	17.36	17.49	17.10	17.10
2223	NYSE	MCI	Mon, Sep 19, 2016	17.05	17.34	16.88	16.98
2222	NYSE	MCI	Fri, Sep 16, 2016	17.60	17.75	17.20	17.20
2221	NYSE	MCI	Thu, Sep 15, 2016	17.60	18.09	17.60	17.62
2220	NYSE	MCI	Wed, Sep 14, 2016	18.20	18.36	17.50	17.56
2219	NYSE	MCI	Tue, Sep 13, 2016	18.58	18.96	18.10	18.13
2218	NYSE	MCI	Mon, Sep 12, 2016	18.85	19.08	18.68	18.68
2217	NYSE	MCI	Fri, Sep 9, 2016	18.91	19.07	18.91	18.98
2216	NYSE	MCI	Thu, Sep 8, 2016	19.00	19.08	18.94	18.98
2215	NYSE	MCI	Wed, Sep 7, 2016	19.07	19.08	18.95	19.01
2214	NYSE	MCI	Tue, Sep 6, 2016	19.31	19.31	18.81	18.99
2213	NYSE	MCI	Fri, Sep 2, 2016	18.90	19.25	18.90	19.15
2212	NYSE	MCI	Thu, Sep 1, 2016	18.90	19.29	18.71	19.29
2211	NYSE	MCI	Wed, Aug 31, 2016	18.75	19.25	18.75	18.83
2210	NYSE	MCI	Tue, Aug 30, 2016	18.99	19.09	18.68	18.70
2209	NYSE	MCI	Mon, Aug 29, 2016	19.07	19.19	18.81	19.00
2208	NYSE	MCI	Fri, Aug 26, 2016	19.02	19.23	18.68	19.10
2207	NYSE	MCI	Thu, Aug 25, 2016	18.95	19.20	18.88	18.99
2206	NYSE	MCI	Wed, Aug 24, 2016	19.09	19.10	18.78	18.93
2205	NYSE	MCI	Tue, Aug 23, 2016	19.32	19.37	19.09	19.09
2204	NYSE	MCI	Mon, Aug 22, 2016	19.39	19.50	19.14	19.19
2203	NYSE	MCI	Fri, Aug 19, 2016	19.20	19.53	19.20	19.26
2202	NYSE	MCI	Thu, Aug 18, 2016	19.32	19.50	19.09	19.22
2201	NYSE	MCI	Wed, Aug 17, 2016	19.05	19.69	19.00	19.39
2200	NYSE	MCI	Tue, Aug 16, 2016	19.02	19.50	19.01	19.15
2199	NYSE	MCI	Mon, Aug 15, 2016	19.42	19.63	18.95	19.48
2198	NYSE	MCI	Fri, Aug 12, 2016	19.73	19.76	19.10	19.39
2197	NYSE	MCI	Thu, Aug 11, 2016	19.00	19.58	18.85	19.47
2196	NYSE	MCI	Wed, Aug 10, 2016	18.74	19.16	18.67	18.88
2195	NYSE	MCI	Tue, Aug 9, 2016	18.39	18.94	18.18	18.63
2194	NYSE	MCI	Mon, Aug 8, 2016	18.26	18.40	18.26	18.38
2193	NYSE	MCI	Fri, Aug 5, 2016	18.10	18.27	17.99	18.23
2192	NYSE	MCI	Thu, Aug 4, 2016	18.09	18.10	18.06	18.10
2191	NYSE	MCI	Wed, Aug 3, 2016	18.03	18.10	17.93	17.93
2190	NYSE	MCI	Tue, Aug 2, 2016	17.98	18.10	17.91	17.91
2189	NYSE	MCI	Mon, Aug 1, 2016	18.10	18.10	17.97	18.09
2188	NYSE	MCI	Fri, Jul 29, 2016	17.80	18.09	17.79	18.09
2187	NYSE	MCI	Thu, Jul 28, 2016	17.99	18.01	17.81	17.87
2186	NYSE	MCI	Wed, Jul 27, 2016	18.07	18.19	17.97	17.70
2185	NYSE	MCI	Tue, Jul 26, 2016	18.06	18.19	17.98	18.19
2184	NYSE	MCI	Mon, Jul 25, 2016	18.10	18.19	17.98	18.19
2183	NYSE	MCI	Fri, Jul 22, 2016	18.35	18.38	18.00	18.28
2182	NYSE	MCI	Thu, Jul 21, 2016	18.31	18.31	18.09	18.09
2181	NYSE	MCI	Wed, Jul 20, 2016	18.38	18.41	18.18	18.39
2180	NYSE	MCI	Tue, Jul 19, 2016	18.07	18.39	18.07	18.39
2179	NYSE	MCI	Mon, Jul 18, 2016	18.29	18.29	17.88	18.20
2178	NYSE	MCI	Fri, Jul 15, 2016	18.29	18.40	17.84	18.25
2177	NYSE	MCI	Thu, Jul 14, 2016	18.35	18.35	17.87	17.89
2176	NYSE	MCI	Wed, Jul 13, 2016	18.20	18.32	17.77	18.02
2175	NYSE	MCI	Tue, Jul 12, 2016	17.81	17.81	17.43	17.77
2174	NYSE	MCI	Mon, Jul 11, 2016	17.63	17.71	17.55	17.57
2173	NYSE	MCI	Fri, Jul 8, 2016	17.93	18.00	17.47	17.78
2172	NYSE	MCI	Thu, Jul 7, 2016	18.20	18.20	17.92	18.15
2171	NYSE	MCI	Wed, Jul 6, 2016	18.30	18.40	17.90	18.14
2170	NYSE	MCI	Tue, Jul 5, 2016	18.31	18.31	17.77	17.94
2169	NYSE	MCI	Fri, Jul 1, 2016	18.20	18.38	17.89	18.37
2168	NYSE	MCI	Thu, Jun 30, 2016	18.40	18.40	17.96	17.97
2167	NYSE	MCI	Wed, Jun 29, 2016	17.95	18.10	17.77	18.10
2166	NYSE	MCI	Tue, Jun 28, 2016	17.39	18.10	17.39	17.78
2165	NYSE	MCI	Mon, Jun 27, 2016	17.33	17.35	17.22	17.35
2164	NYSE	MCI	Fri, Jun 24, 2016	17.33	18.00	17.11	17.79
2163	NYSE	MCI	Thu, Jun 23, 2016	17.40	17.68	17.34	17.63
2162	NYSE	MCI	Wed, Jun 22, 2016	17.77	17.90	17.33	17.53
2161	NYSE	MCI	Tue, Jun 21, 2016	17.19	18.00	17.02	17.72
2160	NYSE	MCI	Mon, Jun 20, 2016	17.27	17.36	17.03	17.10
2159	NYSE	MCI	Fri, Jun 17, 2016	17.12	17.26	17.05	17.13
2158	NYSE	MCI	Thu, Jun 16, 2016	17.31	17.35	17.02	17.10
2157	NYSE	MCI	Wed, Jun 15, 2016	17.65	17.90	17.30	17.30
2156	NYSE	MCI	Tue, Jun 14, 2016	17.79	17.90	17.63	17.63
2155	NYSE	MCI	Mon, Jun 13, 2016	17.67	17.99	17.63	17.79
2154	NYSE	MCI	Fri, Jun 10, 2016	17.76	17.89	17.70	17.89
2153	NYSE	MCI	Thu, Jun 9, 2016	17.80	17.84	17.64	17.79
2152	NYSE	MCI	Wed, Jun 8, 2016	17.70	17.92	17.63	17.89
2151	NYSE	MCI	Tue, Jun 7, 2016	17.93	17.99	17.62	17.65
2150	NYSE	MCI	Mon, Jun 6, 2016	18.00	18.30	17.37	17.64
2149	NYSE	MCI	Fri, Jun 3, 2016	17.30	17.96	17.30	17.52
2148	NYSE	MCI	Thu, Jun 2, 2016	17.57	17.75	17.24	17.29
2147	NYSE	MCI	Wed, Jun 1, 2016	17.93	17.93	17.52	17.74
2146	NYSE	MCI	Tue, May 31, 2016	17.98	17.98	17.53	17.69
2145	NYSE	MCI	Fri, May 27, 2016	17.55	17.55	17.36	17.36
2144	NYSE	MCI	Thu, May 26, 2016	17.35	17.55	17.34	17.55
2143	NYSE	MCI	Wed, May 25, 2016	17.62	17.62	17.22	17.33
2142	NYSE	MCI	Tue, May 24, 2016	17.37	17.70	17.37	17.46
2141	NYSE	MCI	Mon, May 23, 2016	17.24	17.96	17.18	17.57
2140	NYSE	MCI	Fri, May 20, 2016	17.24	17.24	17.14	17.24
2139	NYSE	MCI	Thu, May 19, 2016	17.40	17.41	17.12	17.24
2138	NYSE	MCI	Wed, May 18, 2016	17.12	17.33	17.12	17.18
2137	NYSE	MCI	Tue, May 17, 2016	17.63	17.64	17.20	17.38
2136	NYSE	MCI	Mon, May 16, 2016	18.09	18.30	17.59	17.66
2135	NYSE	MCI	Fri, May 13, 2016	18.05	18.48	17.70	18.02
2134	NYSE	MCI	Thu, May 12, 2016	17.71	17.89	17.21	17.82
2133	NYSE	MCI	Wed, May 11, 2016	17.75	17.75	17.21	17.39
2132	NYSE	MCI	Tue, May 10, 2016	17.06	17.71	16.94	17.60
2131	NYSE	MCI	Mon, May 9, 2016	16.84	17.13	16.84	17.13
2130	NYSE	MCI	Fri, May 6, 2016	16.80	17.10	16.80	17.08
2129	NYSE	MCI	Thu, May 5, 2016	17.00	17.12	16.85	16.90
2128	NYSE	MCI	Wed, May 4, 2016	17.32	17.51	16.80	16.87
2127	NYSE	MCI	Tue, May 3, 2016	17.19	17.38	17.16	17.38
2126	NYSE	MCI	Mon, May 2, 2016	17.12	17.40	17.10	17.30
2125	NYSE	MCI	Fri, Apr 29, 2016	17.37	17.39	17.05	17.12
2124	NYSE	MCI	Thu, Apr 28, 2016	17.14	17.35	17.13	17.23
2123	NYSE	MCI	Wed, Apr 27, 2016	17.71	17.71	17.27	17.44
2122	NYSE	MCI	Tue, Apr 26, 2016	17.70	17.72	17.31	17.70
2121	NYSE	MCI	Mon, Apr 25, 2016	17.22	17.70	17.22	17.70
2120	NYSE	MCI	Fri, Apr 22, 2016	17.16	17.16	16.87	16.97
2119	NYSE	MCI	Thu, Apr 21, 2016	17.42	17.42	16.97	17.01
2118	NYSE	MCI	Wed, Apr 20, 2016	17.36	17.36	17.06	17.25
2117	NYSE	MCI	Tue, Apr 19, 2016	17.03	17.39	17.03	17.27
2116	NYSE	MCI	Mon, Apr 18, 2016	17.40	17.40	17.19	17.23
2115	NYSE	MCI	Fri, Apr 15, 2016	17.28	17.40	17.20	17.37
2114	NYSE	MCI	Thu, Apr 14, 2016	17.42	17.42	17.31	17.39
2113	NYSE	MCI	Wed, Apr 13, 2016	17.24	17.42	17.24	17.42
2112	NYSE	MCI	Tue, Apr 12, 2016	17.28	17.35	17.10	17.35
2111	NYSE	MCI	Mon, Apr 11, 2016	17.05	17.23	17.02	17.21
2110	NYSE	MCI	Fri, Apr 8, 2016	17.04	17.16	17.04	17.16
2109	NYSE	MCI	Thu, Apr 7, 2016	16.97	17.14	16.97	17.14
2108	NYSE	MCI	Wed, Apr 6, 2016	17.07	17.07	16.94	16.97
2107	NYSE	MCI	Tue, Apr 5, 2016	17.00	17.00	17.00	16.87
2106	NYSE	MCI	Mon, Apr 4, 2016	17.01	17.12	16.88	17.00
2105	NYSE	MCI	Fri, Apr 1, 2016	17.15	17.18	17.08	17.11
2104	NYSE	MCI	Thu, Mar 31, 2016	17.01	17.20	17.00	17.01
2103	NYSE	MCI	Wed, Mar 30, 2016	17.01	17.33	17.00	17.01
2102	NYSE	MCI	Tue, Mar 29, 2016	17.27	17.40	17.26	17.07
2101	NYSE	MCI	Mon, Mar 28, 2016	17.02	17.40	17.00	17.28
2100	NYSE	MCI	Thu, Mar 24, 2016	17.16	17.17	17.10	17.10
2099	NYSE	MCI	Wed, Mar 23, 2016	17.10	17.37	17.00	17.14
2098	NYSE	MCI	Tue, Mar 22, 2016	17.27	17.40	17.21	17.38
2097	NYSE	MCI	Mon, Mar 21, 2016	17.31	17.45	17.30	17.45
2096	NYSE	MCI	Fri, Mar 18, 2016	17.45	17.47	17.15	17.16
2095	NYSE	MCI	Thu, Mar 17, 2016	17.28	17.40	17.15	17.24
2094	NYSE	MCI	Wed, Mar 16, 2016	17.43	17.43	17.26	17.39
2093	NYSE	MCI	Tue, Mar 15, 2016	17.41	17.41	17.41	17.26
2092	NYSE	MCI	Mon, Mar 14, 2016	17.26	17.42	17.26	17.42
2091	NYSE	MCI	Fri, Mar 11, 2016	17.25	17.25	17.25	17.29
2090	NYSE	MCI	Thu, Mar 10, 2016	17.30	17.30	17.30	17.25
2089	NYSE	MCI	Wed, Mar 9, 2016	17.30	17.30	17.20	17.30
2088	NYSE	MCI	Tue, Mar 8, 2016	17.17	17.30	16.98	17.30
2087	NYSE	MCI	Mon, Mar 7, 2016	17.17	17.17	16.81	16.91
2086	NYSE	MCI	Fri, Mar 4, 2016	17.14	17.14	16.94	17.00
2085	NYSE	MCI	Thu, Mar 3, 2016	16.66	17.27	16.66	17.14
2084	NYSE	MCI	Wed, Mar 2, 2016	16.47	16.93	16.44	16.62
2083	NYSE	MCI	Tue, Mar 1, 2016	16.63	16.71	16.43	16.57
2082	NYSE	MCI	Mon, Feb 29, 2016	16.77	16.85	16.28	16.63
2081	NYSE	MCI	Fri, Feb 26, 2016	16.62	16.62	16.25	16.78
2080	NYSE	MCI	Thu, Feb 25, 2016	16.39	16.81	16.12	16.48
2079	NYSE	MCI	Wed, Feb 24, 2016	16.18	16.64	16.09	16.39
2078	NYSE	MCI	Tue, Feb 23, 2016	16.38	16.38	16.06	16.29
2077	NYSE	MCI	Mon, Feb 22, 2016	16.33	16.38	16.26	16.26
2076	NYSE	MCI	Fri, Feb 19, 2016	16.31	16.49	16.15	16.40
2075	NYSE	MCI	Thu, Feb 18, 2016	16.34	16.50	16.10	16.29
2074	NYSE	MCI	Wed, Feb 17, 2016	16.60	16.80	16.11	16.12
2073	NYSE	MCI	Tue, Feb 16, 2016	16.40	16.40	16.25	16.27
2072	NYSE	MCI	Fri, Feb 12, 2016	16.30	16.46	16.24	16.39
2071	NYSE	MCI	Thu, Feb 11, 2016	16.54	16.54	16.23	16.32
2070	NYSE	MCI	Wed, Feb 10, 2016	16.49	16.67	16.49	16.60
2069	NYSE	MCI	Tue, Feb 9, 2016	16.51	16.64	16.35	16.48
2068	NYSE	MCI	Mon, Feb 8, 2016	16.43	16.69	16.25	16.34
2067	NYSE	MCI	Fri, Feb 5, 2016	16.38	16.40	16.18	16.25
2066	NYSE	MCI	Thu, Feb 4, 2016	16.59	16.62	16.29	16.39
2065	NYSE	MCI	Wed, Feb 3, 2016	16.32	16.49	16.16	16.35
2064	NYSE	MCI	Tue, Feb 2, 2016	16.40	16.61	16.11	16.61
2063	NYSE	MCI	Mon, Feb 1, 2016	16.55	16.55	16.27	16.42
2062	NYSE	MCI	Fri, Jan 29, 2016	16.68	16.76	16.44	16.44
2061	NYSE	MCI	Thu, Jan 28, 2016	16.70	16.72	16.48	16.69
2060	NYSE	MCI	Wed, Jan 27, 2016	16.64	16.69	16.46	16.53
2059	NYSE	MCI	Tue, Jan 26, 2016	16.67	17.00	16.51	16.73
2058	NYSE	MCI	Mon, Jan 25, 2016	16.43	16.72	16.26	16.58
2057	NYSE	MCI	Fri, Jan 22, 2016	16.60	16.69	16.10	16.62
2056	NYSE	MCI	Thu, Jan 21, 2016	17.28	17.36	16.80	16.82
2055	NYSE	MCI	Wed, Jan 20, 2016	17.40	17.40	17.08	17.38
2054	NYSE	MCI	Tue, Jan 19, 2016	17.45	17.45	17.08	17.45
2053	NYSE	MCI	Fri, Jan 15, 2016	17.12	17.30	17.03	17.16
2052	NYSE	MCI	Thu, Jan 14, 2016	17.09	17.43	17.00	17.41
2051	NYSE	MCI	Wed, Jan 13, 2016	17.25	17.25	17.00	17.13
2050	NYSE	MCI	Tue, Jan 12, 2016	17.30	17.40	16.88	17.27
2049	NYSE	MCI	Mon, Jan 11, 2016	16.93	17.21	16.93	17.09
2048	NYSE	MCI	Fri, Jan 8, 2016	17.28	17.39	17.19	17.19
2047	NYSE	MCI	Thu, Jan 7, 2016	17.43	17.43	17.30	17.39
2046	NYSE	MCI	Wed, Jan 6, 2016	17.28	17.59	17.28	17.40
2045	NYSE	MCI	Tue, Jan 5, 2016	17.35	17.46	17.14	17.36
2044	NYSE	MCI	Mon, Jan 4, 2016	17.16	17.47	17.07	17.29
2043	NYSE	MCI	Thu, Dec 31, 2015	17.48	17.55	17.25	17.25
2042	NYSE	MCI	Wed, Dec 30, 2015	17.37	17.85	17.32	17.57
2041	NYSE	MCI	Tue, Dec 29, 2015	17.45	17.60	17.07	17.32
2040	NYSE	MCI	Mon, Dec 28, 2015	17.54	17.60	17.51	17.54
2039	NYSE	MCI	Thu, Dec 24, 2015	17.34	17.54	17.05	17.54
2038	NYSE	MCI	Wed, Dec 23, 2015	17.54	17.54	17.27	17.43
2037	NYSE	MCI	Tue, Dec 22, 2015	17.46	17.66	17.43	17.61
2036	NYSE	MCI	Mon, Dec 21, 2015	17.22	17.42	17.21	17.42
2035	NYSE	MCI	Fri, Dec 18, 2015	17.36	17.36	17.05	17.18
2034	NYSE	MCI	Thu, Dec 17, 2015	16.97	17.19	16.66	17.19
2033	NYSE	MCI	Wed, Dec 16, 2015	16.69	16.90	16.26	16.85
2032	NYSE	MCI	Tue, Dec 15, 2015	16.31	16.58	16.25	16.25
2031	NYSE	MCI	Mon, Dec 14, 2015	16.76	16.76	16.21	16.30
2030	NYSE	MCI	Fri, Dec 11, 2015	16.95	16.96	16.56	16.61
2029	NYSE	MCI	Thu, Dec 10, 2015	17.05	17.05	16.95	16.96
2028	NYSE	MCI	Wed, Dec 9, 2015	17.14	17.14	17.03	17.06
2027	NYSE	MCI	Tue, Dec 8, 2015	17.03	17.19	16.86	17.03
2026	NYSE	MCI	Mon, Dec 7, 2015	16.98	17.09	16.85	17.06
2025	NYSE	MCI	Fri, Dec 4, 2015	17.08	17.19	16.90	16.99
2024	NYSE	MCI	Thu, Dec 3, 2015	17.16	17.16	16.85	16.96
2023	NYSE	MCI	Wed, Dec 2, 2015	17.18	17.34	17.09	17.11
2022	NYSE	MCI	Tue, Dec 1, 2015	16.95	17.45	16.95	17.29
2021	NYSE	MCI	Mon, Nov 30, 2015	16.89	17.01	16.86	16.95
2020	NYSE	MCI	Fri, Nov 27, 2015	17.01	17.21	16.95	16.99
2019	NYSE	MCI	Wed, Nov 25, 2015	17.07	17.13	16.96	17.12
2018	NYSE	MCI	Tue, Nov 24, 2015	17.20	17.25	16.88	17.05
2017	NYSE	MCI	Mon, Nov 23, 2015	17.35	17.41	17.21	17.22
2016	NYSE	MCI	Fri, Nov 20, 2015	17.50	17.50	17.33	17.36
2015	NYSE	MCI	Thu, Nov 19, 2015	17.71	17.71	17.27	17.65
2014	NYSE	MCI	Wed, Nov 18, 2015	17.54	17.89	17.52	17.72
2013	NYSE	MCI	Tue, Nov 17, 2015	17.45	17.60	17.19	17.49
2012	NYSE	MCI	Mon, Nov 16, 2015	17.36	17.63	17.18	17.43
2011	NYSE	MCI	Fri, Nov 13, 2015	17.44	17.60	17.18	17.18
2010	NYSE	MCI	Thu, Nov 12, 2015	17.14	17.40	17.10	17.35
2009	NYSE	MCI	Wed, Nov 11, 2015	17.03	17.11	17.01	17.10
2008	NYSE	MCI	Tue, Nov 10, 2015	16.80	17.29	16.80	17.02
2007	NYSE	MCI	Mon, Nov 9, 2015	16.87	16.96	16.73	16.85
2006	NYSE	MCI	Fri, Nov 6, 2015	16.76	16.99	16.53	16.84
2005	NYSE	MCI	Thu, Nov 5, 2015	16.70	16.74	16.62	16.67
2004	NYSE	MCI	Wed, Nov 4, 2015	16.76	16.81	16.62	16.63
2003	NYSE	MCI	Tue, Nov 3, 2015	16.80	17.00	16.76	16.76
2002	NYSE	MCI	Mon, Nov 2, 2015	16.94	16.94	16.70	16.86
2001	NYSE	MCI	Fri, Oct 30, 2015	17.10	17.15	17.05	17.10
2000	NYSE	MCI	Thu, Oct 29, 2015	17.17	17.28	16.95	17.09
1999	NYSE	MCI	Wed, Oct 28, 2015	16.81	17.17	16.81	17.02
1998	NYSE	MCI	Tue, Oct 27, 2015	16.86	16.95	16.80	16.85
1997	NYSE	MCI	Mon, Oct 26, 2015	17.14	17.22	16.91	16.92
1996	NYSE	MCI	Fri, Oct 23, 2015	17.24	17.29	17.01	17.19
1995	NYSE	MCI	Thu, Oct 22, 2015	17.26	17.51	17.04	17.28
1994	NYSE	MCI	Wed, Oct 21, 2015	17.04	17.20	17.00	17.06
1993	NYSE	MCI	Tue, Oct 20, 2015	17.06	17.09	16.96	16.96
1992	NYSE	MCI	Mon, Oct 19, 2015	17.00	17.09	16.93	17.00
1991	NYSE	MCI	Fri, Oct 16, 2015	16.95	17.06	16.91	17.06
1990	NYSE	MCI	Thu, Oct 15, 2015	16.83	17.00	16.78	16.97
1989	NYSE	MCI	Wed, Oct 14, 2015	16.74	16.80	16.66	16.78
1988	NYSE	MCI	Tue, Oct 13, 2015	16.62	16.70	16.61	16.70
1987	NYSE	MCI	Mon, Oct 12, 2015	16.59	16.64	16.36	16.63
1986	NYSE	MCI	Fri, Oct 9, 2015	16.54	16.60	16.48	16.60
1985	NYSE	MCI	Thu, Oct 8, 2015	16.38	16.59	16.38	16.54
1984	NYSE	MCI	Wed, Oct 7, 2015	16.33	16.35	16.16	16.33
1983	NYSE	MCI	Tue, Oct 6, 2015	16.33	16.35	16.22	16.24
1982	NYSE	MCI	Mon, Oct 5, 2015	16.36	16.37	16.20	16.36
1981	NYSE	MCI	Fri, Oct 2, 2015	16.20	16.34	16.17	16.22
1980	NYSE	MCI	Thu, Oct 1, 2015	16.33	16.35	16.23	16.33
1979	NYSE	MCI	Wed, Sep 30, 2015	16.34	16.35	16.20	16.29
1978	NYSE	MCI	Tue, Sep 29, 2015	16.16	16.31	16.13	16.29
1977	NYSE	MCI	Mon, Sep 28, 2015	16.35	16.36	16.07	16.19
1976	NYSE	MCI	Fri, Sep 25, 2015	16.57	16.57	16.29	16.38
1975	NYSE	MCI	Thu, Sep 24, 2015	16.17	16.42	16.03	16.29
1974	NYSE	MCI	Wed, Sep 23, 2015	16.20	16.20	16.03	16.11
1973	NYSE	MCI	Tue, Sep 22, 2015	15.99	16.18	15.95	16.17
1972	NYSE	MCI	Mon, Sep 21, 2015	15.97	16.20	15.90	15.90
1971	NYSE	MCI	Fri, Sep 18, 2015	16.11	16.28	16.06	16.10
1970	NYSE	MCI	Thu, Sep 17, 2015	16.20	16.31	16.14	16.26
1969	NYSE	MCI	Wed, Sep 16, 2015	16.09	16.35	16.08	16.16
1968	NYSE	MCI	Tue, Sep 15, 2015	16.18	16.29	16.09	16.29
1967	NYSE	MCI	Mon, Sep 14, 2015	16.29	16.29	16.19	16.23
1966	NYSE	MCI	Fri, Sep 11, 2015	16.33	16.48	16.24	16.33
1965	NYSE	MCI	Thu, Sep 10, 2015	16.23	16.32	16.23	16.31
1964	NYSE	MCI	Wed, Sep 9, 2015	16.10	16.35	16.10	16.16
1963	NYSE	MCI	Tue, Sep 8, 2015	16.30	16.30	16.06	16.13
1962	NYSE	MCI	Fri, Sep 4, 2015	16.44	16.44	16.11	16.37
1961	NYSE	MCI	Thu, Sep 3, 2015	16.28	16.44	16.28	16.38
1960	NYSE	MCI	Wed, Sep 2, 2015	16.14	16.24	16.00	16.19
1959	NYSE	MCI	Tue, Sep 1, 2015	16.19	16.19	16.00	16.01
1958	NYSE	MCI	Mon, Aug 31, 2015	16.00	16.13	15.81	16.04
1957	NYSE	MCI	Fri, Aug 28, 2015	15.92	16.10	15.86	15.94
1956	NYSE	MCI	Thu, Aug 27, 2015	15.82	16.00	15.80	15.83
1955	NYSE	MCI	Wed, Aug 26, 2015	15.54	15.73	15.54	15.65
1954	NYSE	MCI	Tue, Aug 25, 2015	15.67	15.85	15.67	15.74
1953	NYSE	MCI	Mon, Aug 24, 2015	15.46	15.95	15.27	15.75
1952	NYSE	MCI	Fri, Aug 21, 2015	15.90	16.06	15.53	15.90
1951	NYSE	MCI	Thu, Aug 20, 2015	16.08	16.10	15.86	16.09
1950	NYSE	MCI	Wed, Aug 19, 2015	16.06	16.10	16.06	16.06
1949	NYSE	MCI	Tue, Aug 18, 2015	16.12	16.25	16.03	16.06
1948	NYSE	MCI	Mon, Aug 17, 2015	16.26	16.46	16.06	16.17
1947	NYSE	MCI	Fri, Aug 14, 2015	16.22	16.46	16.08	16.09
1946	NYSE	MCI	Thu, Aug 13, 2015	16.13	16.31	15.99	16.10
1945	NYSE	MCI	Wed, Aug 12, 2015	16.28	16.30	15.96	16.11
1944	NYSE	MCI	Tue, Aug 11, 2015	16.15	16.32	16.03	16.23
1943	NYSE	MCI	Mon, Aug 10, 2015	16.12	16.14	15.93	16.06
1942	NYSE	MCI	Fri, Aug 7, 2015	16.00	16.15	15.90	16.15
1941	NYSE	MCI	Thu, Aug 6, 2015	15.97	16.30	15.95	16.00
1940	NYSE	MCI	Wed, Aug 5, 2015	16.17	16.20	15.91	15.98
1939	NYSE	MCI	Tue, Aug 4, 2015	16.10	16.18	16.03	16.10
1938	NYSE	MCI	Mon, Aug 3, 2015	16.30	16.30	16.12	16.13
1937	NYSE	MCI	Fri, Jul 31, 2015	16.39	16.62	16.21	16.39
1936	NYSE	MCI	Thu, Jul 30, 2015	16.07	16.40	16.07	16.21
1935	NYSE	MCI	Wed, Jul 29, 2015	16.55	16.65	16.31	16.36
1934	NYSE	MCI	Tue, Jul 28, 2015	16.52	16.75	16.50	16.60
1933	NYSE	MCI	Mon, Jul 27, 2015	16.40	16.57	16.40	16.54
1932	NYSE	MCI	Fri, Jul 24, 2015	16.42	16.53	16.31	16.42
1931	NYSE	MCI	Thu, Jul 23, 2015	16.27	16.53	16.14	16.48
1930	NYSE	MCI	Wed, Jul 22, 2015	16.05	16.21	16.05	16.11
1929	NYSE	MCI	Tue, Jul 21, 2015	16.17	16.23	16.05	16.10
1928	NYSE	MCI	Mon, Jul 20, 2015	16.07	16.30	15.97	16.24
1927	NYSE	MCI	Fri, Jul 17, 2015	16.10	16.10	15.89	16.04
1926	NYSE	MCI	Thu, Jul 16, 2015	16.23	16.23	16.10	16.14
1925	NYSE	MCI	Wed, Jul 15, 2015	16.16	16.20	16.15	16.17
1924	NYSE	MCI	Tue, Jul 14, 2015	16.44	16.44	16.13	16.19
1923	NYSE	MCI	Mon, Jul 13, 2015	16.46	16.74	16.11	16.33
1922	NYSE	MCI	Fri, Jul 10, 2015	16.10	16.41	16.03	16.08
1921	NYSE	MCI	Thu, Jul 9, 2015	16.25	16.57	16.02	16.14
1920	NYSE	MCI	Wed, Jul 8, 2015	16.10	16.25	15.87	16.20
1919	NYSE	MCI	Tue, Jul 7, 2015	16.22	16.64	16.10	16.13
1918	NYSE	MCI	Mon, Jul 6, 2015	16.16	16.22	16.02	16.16
1917	NYSE	MCI	Thu, Jul 2, 2015	16.07	16.16	16.02	16.09
1916	NYSE	MCI	Wed, Jul 1, 2015	16.11	16.16	16.05	16.07
1915	NYSE	MCI	Tue, Jun 30, 2015	15.97	16.17	15.88	16.07
1914	NYSE	MCI	Mon, Jun 29, 2015	15.89	16.03	15.88	15.97
1913	NYSE	MCI	Fri, Jun 26, 2015	15.90	15.98	15.76	15.90
1912	NYSE	MCI	Thu, Jun 25, 2015	15.82	15.88	15.75	15.76
1911	NYSE	MCI	Wed, Jun 24, 2015	15.93	15.96	15.83	15.84
1910	NYSE	MCI	Tue, Jun 23, 2015	15.82	15.92	15.80	15.92
1909	NYSE	MCI	Mon, Jun 22, 2015	15.86	15.89	15.84	15.86
1908	NYSE	MCI	Fri, Jun 19, 2015	15.89	16.01	15.81	15.82
1907	NYSE	MCI	Thu, Jun 18, 2015	15.90	16.03	15.85	15.86
1906	NYSE	MCI	Wed, Jun 17, 2015	15.87	15.90	15.75	15.81
1905	NYSE	MCI	Tue, Jun 16, 2015	15.85	16.01	15.82	15.82
1904	NYSE	MCI	Mon, Jun 15, 2015	15.95	15.99	15.85	15.88
1903	NYSE	MCI	Fri, Jun 12, 2015	16.09	16.09	15.93	15.94
1902	NYSE	MCI	Thu, Jun 11, 2015	16.15	16.16	15.97	16.05
1901	NYSE	MCI	Wed, Jun 10, 2015	15.96	16.25	15.96	16.18
1900	NYSE	MCI	Tue, Jun 9, 2015	15.85	15.98	15.85	15.97
1899	NYSE	MCI	Mon, Jun 8, 2015	15.85	15.90	15.85	15.86
1898	NYSE	MCI	Fri, Jun 5, 2015	15.98	16.03	15.86	15.90
1897	NYSE	MCI	Thu, Jun 4, 2015	15.98	15.98	15.88	15.93
1896	NYSE	MCI	Wed, Jun 3, 2015	15.99	16.07	15.81	15.95
1895	NYSE	MCI	Tue, Jun 2, 2015	16.04	16.04	15.86	15.94
1894	NYSE	MCI	Mon, Jun 1, 2015	15.87	16.06	15.86	15.93
1893	NYSE	MCI	Fri, May 29, 2015	16.01	16.09	15.82	15.88
1892	NYSE	MCI	Thu, May 28, 2015	16.02	16.14	15.95	16.05
1891	NYSE	MCI	Wed, May 27, 2015	16.11	16.26	15.84	16.11
1890	NYSE	MCI	Tue, May 26, 2015	15.99	16.11	15.85	16.11
1889	NYSE	MCI	Fri, May 22, 2015	15.88	16.11	15.88	16.01
1888	NYSE	MCI	Thu, May 21, 2015	15.90	16.07	15.82	15.92
1887	NYSE	MCI	Wed, May 20, 2015	16.05	16.24	16.00	16.00
1886	NYSE	MCI	Tue, May 19, 2015	16.09	16.24	15.86	16.03
1885	NYSE	MCI	Mon, May 18, 2015	16.09	16.19	15.86	16.12
1884	NYSE	MCI	Fri, May 15, 2015	16.13	16.18	15.87	16.09
1883	NYSE	MCI	Thu, May 14, 2015	15.79	16.04	15.78	16.04
1882	NYSE	MCI	Wed, May 13, 2015	15.62	15.76	15.61	15.76
1881	NYSE	MCI	Tue, May 12, 2015	15.84	15.84	15.57	15.83
1880	NYSE	MCI	Mon, May 11, 2015	15.88	15.88	15.62	15.75
1879	NYSE	MCI	Fri, May 8, 2015	15.69	15.90	15.69	15.88
1878	NYSE	MCI	Thu, May 7, 2015	15.70	15.87	15.70	15.74
1877	NYSE	MCI	Wed, May 6, 2015	15.88	15.90	15.71	15.76
1876	NYSE	MCI	Tue, May 5, 2015	15.88	15.89	15.77	15.87
1875	NYSE	MCI	Mon, May 4, 2015	15.84	15.94	15.79	15.87
1874	NYSE	MCI	Fri, May 1, 2015	15.98	15.98	15.80	15.80
1873	NYSE	MCI	Thu, Apr 30, 2015	15.75	16.02	15.66	15.99
1872	NYSE	MCI	Wed, Apr 29, 2015	15.46	15.94	15.46	15.94
1871	NYSE	MCI	Tue, Apr 28, 2015	15.90	16.02	15.78	16.00
1870	NYSE	MCI	Mon, Apr 27, 2015	15.90	15.97	15.72	15.86
1869	NYSE	MCI	Fri, Apr 24, 2015	15.94	16.00	15.90	15.98
1868	NYSE	MCI	Thu, Apr 23, 2015	15.97	16.00	15.84	16.00
1867	NYSE	MCI	Wed, Apr 22, 2015	15.85	16.17	15.75	16.05
1866	NYSE	MCI	Tue, Apr 21, 2015	15.74	15.97	15.74	15.84
1865	NYSE	MCI	Mon, Apr 20, 2015	15.66	15.85	15.66	15.78
1864	NYSE	MCI	Fri, Apr 17, 2015	15.65	15.65	15.51	15.58
1863	NYSE	MCI	Thu, Apr 16, 2015	15.73	15.75	15.67	15.69
1862	NYSE	MCI	Wed, Apr 15, 2015	15.64	15.87	15.64	15.70
1861	NYSE	MCI	Tue, Apr 14, 2015	15.69	15.83	15.69	15.70
1860	NYSE	MCI	Mon, Apr 13, 2015	15.61	15.77	15.57	15.57
1859	NYSE	MCI	Fri, Apr 10, 2015	15.70	15.78	15.53	15.61
1858	NYSE	MCI	Thu, Apr 9, 2015	15.75	15.88	15.73	15.74
1857	NYSE	MCI	Wed, Apr 8, 2015	15.82	15.82	15.70	15.75
1856	NYSE	MCI	Tue, Apr 7, 2015	15.72	15.82	15.69	15.75
1855	NYSE	MCI	Mon, Apr 6, 2015	15.75	15.75	15.57	15.64
1854	NYSE	MCI	Thu, Apr 2, 2015	15.63	15.67	15.50	15.57
1853	NYSE	MCI	Wed, Apr 1, 2015	15.54	15.68	15.53	15.60
1852	NYSE	MCI	Tue, Mar 31, 2015	15.51	15.61	15.41	15.54
1851	NYSE	MCI	Mon, Mar 30, 2015	15.56	15.70	15.39	15.46
1850	NYSE	MCI	Fri, Mar 27, 2015	15.61	15.73	15.53	15.62
1849	NYSE	MCI	Thu, Mar 26, 2015	15.77	15.83	15.63	15.63
1848	NYSE	MCI	Wed, Mar 25, 2015	15.87	15.96	15.77	15.82
1847	NYSE	MCI	Tue, Mar 24, 2015	15.97	15.97	15.85	15.89
1846	NYSE	MCI	Mon, Mar 23, 2015	16.03	16.03	15.80	16.02
1845	NYSE	MCI	Fri, Mar 20, 2015	16.07	16.15	15.97	16.01
1844	NYSE	MCI	Thu, Mar 19, 2015	15.81	15.98	15.80	15.92
1843	NYSE	MCI	Wed, Mar 18, 2015	15.92	15.92	15.76	15.85
1842	NYSE	MCI	Tue, Mar 17, 2015	15.92	15.92	15.78	15.86
1841	NYSE	MCI	Mon, Mar 16, 2015	15.80	16.20	15.77	15.93
1840	NYSE	MCI	Fri, Mar 13, 2015	15.80	15.90	15.72	15.84
1839	NYSE	MCI	Thu, Mar 12, 2015	15.77	15.90	15.77	15.80
1838	NYSE	MCI	Wed, Mar 11, 2015	15.97	15.97	15.75	15.83
1837	NYSE	MCI	Tue, Mar 10, 2015	15.99	15.99	15.83	15.83
1836	NYSE	MCI	Mon, Mar 9, 2015	15.91	16.09	15.82	15.90
1835	NYSE	MCI	Fri, Mar 6, 2015	15.82	15.97	15.81	15.85
1834	NYSE	MCI	Thu, Mar 5, 2015	15.97	16.10	15.90	15.92
1833	NYSE	MCI	Wed, Mar 4, 2015	16.08	16.10	15.96	16.09
1832	NYSE	MCI	Tue, Mar 3, 2015	16.06	16.14	16.02	16.02
1831	NYSE	MCI	Mon, Mar 2, 2015	16.08	16.19	16.08	16.11
1830	NYSE	MCI	Fri, Feb 27, 2015	16.19	16.19	16.04	16.19
1829	NYSE	MCI	Thu, Feb 26, 2015	16.15	16.17	16.05	16.15
1828	NYSE	MCI	Wed, Feb 25, 2015	16.02	16.18	16.02	16.16
1827	NYSE	MCI	Tue, Feb 24, 2015	15.99	16.09	15.92	16.01
1826	NYSE	MCI	Mon, Feb 23, 2015	15.95	15.99	15.79	15.90
1825	NYSE	MCI	Fri, Feb 20, 2015	15.76	15.90	15.72	15.86
1824	NYSE	MCI	Thu, Feb 19, 2015	15.83	15.85	15.65	15.85
1823	NYSE	MCI	Wed, Feb 18, 2015	15.76	15.82	15.75	15.76
1822	NYSE	MCI	Tue, Feb 17, 2015	15.86	15.90	15.75	15.75
1821	NYSE	MCI	Fri, Feb 13, 2015	15.90	15.94	15.88	15.94
1820	NYSE	MCI	Thu, Feb 12, 2015	15.85	15.90	15.85	15.89
1819	NYSE	MCI	Wed, Feb 11, 2015	15.86	15.88	15.82	15.85
1818	NYSE	MCI	Tue, Feb 10, 2015	15.90	15.98	15.86	15.86
1817	NYSE	MCI	Mon, Feb 9, 2015	15.90	15.90	15.85	15.89
1816	NYSE	MCI	Fri, Feb 6, 2015	15.87	15.89	15.85	15.87
1815	NYSE	MCI	Thu, Feb 5, 2015	15.89	15.90	15.82	15.89
1814	NYSE	MCI	Wed, Feb 4, 2015	15.90	15.90	15.85	15.85
1813	NYSE	MCI	Tue, Feb 3, 2015	15.80	15.90	15.80	15.82
1812	NYSE	MCI	Mon, Feb 2, 2015	15.85	15.90	15.81	15.81
1811	NYSE	MCI	Fri, Jan 30, 2015	15.90	16.00	15.81	15.90
1810	NYSE	MCI	Thu, Jan 29, 2015	15.82	15.96	15.82	15.90
1809	NYSE	MCI	Wed, Jan 28, 2015	15.93	16.00	15.82	15.97
1808	NYSE	MCI	Tue, Jan 27, 2015	15.89	16.05	15.81	15.83
1807	NYSE	MCI	Mon, Jan 26, 2015	15.92	16.40	15.90	15.95
1806	NYSE	MCI	Fri, Jan 23, 2015	15.97	16.10	15.87	16.09
1805	NYSE	MCI	Thu, Jan 22, 2015	16.15	16.15	15.99	16.03
1804	NYSE	MCI	Wed, Jan 21, 2015	16.30	16.31	15.81	16.08
1803	NYSE	MCI	Tue, Jan 20, 2015	16.34	16.58	16.19	16.39
1802	NYSE	MCI	Fri, Jan 16, 2015	16.20	16.34	15.88	16.15
1801	NYSE	MCI	Thu, Jan 15, 2015	15.76	16.10	15.76	16.05
1800	NYSE	MCI	Wed, Jan 14, 2015	15.70	15.90	15.65	15.83
1799	NYSE	MCI	Tue, Jan 13, 2015	15.72	16.16	15.64	15.70
1798	NYSE	MCI	Mon, Jan 12, 2015	15.88	15.91	15.63	15.69
1797	NYSE	MCI	Fri, Jan 9, 2015	15.90	15.98	15.62	15.64
1796	NYSE	MCI	Thu, Jan 8, 2015	16.07	16.24	15.87	15.94
1795	NYSE	MCI	Wed, Jan 7, 2015	15.67	16.10	15.66	15.98
1794	NYSE	MCI	Tue, Jan 6, 2015	15.73	15.97	15.70	15.71
1793	NYSE	MCI	Mon, Jan 5, 2015	15.51	15.81	15.50	15.62
1792	NYSE	MCI	Fri, Jan 2, 2015	15.76	15.98	15.53	15.53
1791	NYSE	MCI	Wed, Dec 31, 2014	15.78	15.89	15.65	15.89
1790	NYSE	MCI	Tue, Dec 30, 2014	15.68	15.92	15.54	15.79
1789	NYSE	MCI	Mon, Dec 29, 2014	15.66	15.83	15.50	15.58
1788	NYSE	MCI	Fri, Dec 26, 2014	15.65	15.92	15.65	15.65
1787	NYSE	MCI	Wed, Dec 24, 2014	15.72	15.74	15.64	15.64
1786	NYSE	MCI	Tue, Dec 23, 2014	15.65	15.93	15.64	15.72
1785	NYSE	MCI	Mon, Dec 22, 2014	15.81	15.93	15.72	15.72
1784	NYSE	MCI	Fri, Dec 19, 2014	15.75	15.90	15.75	15.78
1783	NYSE	MCI	Thu, Dec 18, 2014	15.81	15.88	15.72	15.88
1782	NYSE	MCI	Wed, Dec 17, 2014	15.60	15.84	15.60	15.83
1781	NYSE	MCI	Tue, Dec 16, 2014	15.72	15.75	15.57	15.65
1780	NYSE	MCI	Mon, Dec 15, 2014	15.63	15.78	15.60	15.73
1779	NYSE	MCI	Fri, Dec 12, 2014	15.61	15.78	15.58	15.65
1778	NYSE	MCI	Thu, Dec 11, 2014	15.51	15.74	15.51	15.74
1777	NYSE	MCI	Wed, Dec 10, 2014	15.57	15.81	15.50	15.57
1776	NYSE	MCI	Tue, Dec 9, 2014	15.80	15.89	15.61	15.66
1775	NYSE	MCI	Mon, Dec 8, 2014	15.77	15.80	15.67	15.79
1774	NYSE	MCI	Fri, Dec 5, 2014	15.84	15.84	15.59	15.69
1773	NYSE	MCI	Thu, Dec 4, 2014	15.91	15.94	15.75	15.94
1772	NYSE	MCI	Wed, Dec 3, 2014	15.83	15.95	15.81	15.95
1771	NYSE	MCI	Tue, Dec 2, 2014	15.67	15.81	15.64	15.67
1770	NYSE	MCI	Mon, Dec 1, 2014	15.60	15.64	15.52	15.64
1769	NYSE	MCI	Fri, Nov 28, 2014	15.59	15.70	15.55	15.60
1768	NYSE	MCI	Wed, Nov 26, 2014	15.72	15.95	15.61	15.84
1767	NYSE	MCI	Tue, Nov 25, 2014	15.85	15.85	15.80	15.83
1766	NYSE	MCI	Mon, Nov 24, 2014	15.79	15.84	15.62	15.75
1765	NYSE	MCI	Fri, Nov 21, 2014	15.92	15.92	15.63	15.70
1764	NYSE	MCI	Thu, Nov 20, 2014	16.02	16.02	15.81	15.84
1763	NYSE	MCI	Wed, Nov 19, 2014	15.94	16.12	15.86	16.04
1762	NYSE	MCI	Tue, Nov 18, 2014	16.04	16.10	15.77	16.01
1761	NYSE	MCI	Mon, Nov 17, 2014	15.98	16.13	15.89	16.08
1760	NYSE	MCI	Fri, Nov 14, 2014	15.99	15.99	15.67	15.90
1759	NYSE	MCI	Thu, Nov 13, 2014	15.74	15.82	15.66	15.82
1758	NYSE	MCI	Wed, Nov 12, 2014	15.92	15.92	15.70	15.75
1757	NYSE	MCI	Tue, Nov 11, 2014	15.64	15.94	15.64	15.91
1756	NYSE	MCI	Mon, Nov 10, 2014	15.64	15.69	15.61	15.67
1755	NYSE	MCI	Fri, Nov 7, 2014	15.58	15.70	15.50	15.69
1754	NYSE	MCI	Thu, Nov 6, 2014	15.40	15.50	15.40	15.49
1753	NYSE	MCI	Wed, Nov 5, 2014	15.33	15.50	15.33	15.50
1752	NYSE	MCI	Tue, Nov 4, 2014	15.40	15.40	15.25	15.40
1751	NYSE	MCI	Mon, Nov 3, 2014	15.58	15.58	15.45	15.46
1750	NYSE	MCI	Fri, Oct 31, 2014	15.61	15.61	15.42	15.49
1749	NYSE	MCI	Thu, Oct 30, 2014	15.35	15.55	15.26	15.50
1748	NYSE	MCI	Wed, Oct 29, 2014	15.42	15.50	15.41	15.46
1747	NYSE	MCI	Tue, Oct 28, 2014	15.48	15.50	15.41	15.50
1746	NYSE	MCI	Mon, Oct 27, 2014	15.49	15.50	15.45	15.49
1745	NYSE	MCI	Fri, Oct 24, 2014	15.49	15.50	15.40	15.43
1744	NYSE	MCI	Thu, Oct 23, 2014	15.41	15.64	15.41	15.49
1743	NYSE	MCI	Wed, Oct 22, 2014	15.50	15.50	15.44	15.49
1742	NYSE	MCI	Tue, Oct 21, 2014	15.56	15.63	15.46	15.58
1741	NYSE	MCI	Mon, Oct 20, 2014	15.49	15.50	15.41	15.50
1740	NYSE	MCI	Fri, Oct 17, 2014	15.37	15.45	15.37	15.44
1739	NYSE	MCI	Thu, Oct 16, 2014	15.34	15.48	15.32	15.43
1738	NYSE	MCI	Wed, Oct 15, 2014	15.31	15.40	15.30	15.35
1737	NYSE	MCI	Tue, Oct 14, 2014	15.30	15.43	15.30	15.31
1736	NYSE	MCI	Mon, Oct 13, 2014	15.32	15.32	15.20	15.22
1735	NYSE	MCI	Fri, Oct 10, 2014	15.30	15.38	15.15	15.21
1734	NYSE	MCI	Thu, Oct 9, 2014	15.45	15.49	15.31	15.35
1733	NYSE	MCI	Wed, Oct 8, 2014	15.39	15.50	15.37	15.50
1732	NYSE	MCI	Tue, Oct 7, 2014	15.37	15.50	15.36	15.49
1731	NYSE	MCI	Mon, Oct 6, 2014	15.32	15.50	15.32	15.49
1730	NYSE	MCI	Fri, Oct 3, 2014	15.40	15.50	15.40	15.49
1729	NYSE	MCI	Thu, Oct 2, 2014	15.41	15.50	15.36	15.48
1728	NYSE	MCI	Wed, Oct 1, 2014	15.48	15.48	15.35	15.41
1727	NYSE	MCI	Tue, Sep 30, 2014	15.36	15.36	15.29	15.35
1726	NYSE	MCI	Mon, Sep 29, 2014	15.49	15.50	15.38	15.40
1725	NYSE	MCI	Fri, Sep 26, 2014	15.50	15.51	15.46	15.50
1724	NYSE	MCI	Thu, Sep 25, 2014	15.49	15.50	15.41	15.49
1723	NYSE	MCI	Wed, Sep 24, 2014	15.35	15.58	15.35	15.38
1722	NYSE	MCI	Tue, Sep 23, 2014	15.39	15.43	15.36	15.37
1721	NYSE	MCI	Mon, Sep 22, 2014	15.34	15.53	15.29	15.38
1720	NYSE	MCI	Fri, Sep 19, 2014	15.35	15.42	15.15	15.22
1719	NYSE	MCI	Thu, Sep 18, 2014	15.35	15.37	15.25	15.28
1718	NYSE	MCI	Wed, Sep 17, 2014	15.30	15.45	15.25	15.44
1717	NYSE	MCI	Tue, Sep 16, 2014	15.05	15.19	15.05	15.17
1716	NYSE	MCI	Mon, Sep 15, 2014	15.27	15.27	15.00	15.02
1715	NYSE	MCI	Fri, Sep 12, 2014	15.24	15.40	15.20	15.27
1714	NYSE	MCI	Thu, Sep 11, 2014	15.32	15.32	15.21	15.25
1713	NYSE	MCI	Wed, Sep 10, 2014	15.30	15.37	15.22	15.34
1712	NYSE	MCI	Tue, Sep 9, 2014	15.25	15.33	15.12	15.22
1711	NYSE	MCI	Mon, Sep 8, 2014	15.15	15.19	15.08	15.15
1710	NYSE	MCI	Fri, Sep 5, 2014	15.28	15.36	15.18	15.18
1709	NYSE	MCI	Thu, Sep 4, 2014	15.26	15.41	15.26	15.26
1708	NYSE	MCI	Wed, Sep 3, 2014	15.31	15.49	15.20	15.49
1707	NYSE	MCI	Tue, Sep 2, 2014	15.28	15.64	15.28	15.55
1706	NYSE	MCI	Fri, Aug 29, 2014	15.42	15.42	15.26	15.32
1705	NYSE	MCI	Thu, Aug 28, 2014	15.42	15.52	15.39	15.52
1704	NYSE	MCI	Wed, Aug 27, 2014	15.33	15.51	15.33	15.44
1703	NYSE	MCI	Tue, Aug 26, 2014	15.50	15.61	15.35	15.36
1702	NYSE	MCI	Mon, Aug 25, 2014	15.70	15.70	15.43	15.50
1701	NYSE	MCI	Fri, Aug 22, 2014	15.62	15.67	15.55	15.55
1700	NYSE	MCI	Thu, Aug 21, 2014	15.60	15.70	15.52	15.70
1699	NYSE	MCI	Wed, Aug 20, 2014	15.62	15.65	15.51	15.60
1698	NYSE	MCI	Tue, Aug 19, 2014	15.70	15.73	15.51	15.62
1697	NYSE	MCI	Mon, Aug 18, 2014	15.59	15.91	15.54	15.61
1696	NYSE	MCI	Fri, Aug 15, 2014	15.55	15.63	15.47	15.50
1695	NYSE	MCI	Thu, Aug 14, 2014	15.22	15.50	15.22	15.50
1694	NYSE	MCI	Wed, Aug 13, 2014	15.33	15.34	15.16	15.24
1693	NYSE	MCI	Tue, Aug 12, 2014	15.33	15.36	15.22	15.34
1692	NYSE	MCI	Mon, Aug 11, 2014	15.16	15.32	15.16	15.29
1691	NYSE	MCI	Fri, Aug 8, 2014	15.17	15.17	15.15	15.15
1690	NYSE	MCI	Thu, Aug 7, 2014	15.11	15.30	15.11	15.17
1689	NYSE	MCI	Wed, Aug 6, 2014	15.33	15.33	15.16	15.16
1688	NYSE	MCI	Tue, Aug 5, 2014	15.27	15.30	15.20	15.20
1687	NYSE	MCI	Mon, Aug 4, 2014	15.66	15.66	15.26	15.26
1686	NYSE	MCI	Fri, Aug 1, 2014	15.60	15.75	15.33	15.33
1685	NYSE	MCI	Thu, Jul 31, 2014	15.26	15.86	15.16	15.70
1684	NYSE	MCI	Wed, Jul 30, 2014	15.24	15.30	15.16	15.22
1683	NYSE	MCI	Tue, Jul 29, 2014	15.59	15.59	15.44	15.47
1682	NYSE	MCI	Mon, Jul 28, 2014	15.39	15.80	15.39	15.68
1681	NYSE	MCI	Fri, Jul 25, 2014	15.57	15.57	15.36	15.40
1680	NYSE	MCI	Thu, Jul 24, 2014	15.17	15.49	15.16	15.49
1679	NYSE	MCI	Wed, Jul 23, 2014	15.32	15.45	15.13	15.16
1678	NYSE	MCI	Tue, Jul 22, 2014	15.30	15.45	15.28	15.41
1677	NYSE	MCI	Mon, Jul 21, 2014	15.24	15.34	15.21	15.30
1676	NYSE	MCI	Fri, Jul 18, 2014	15.33	15.39	15.25	15.26
1675	NYSE	MCI	Thu, Jul 17, 2014	15.26	15.39	15.20	15.26
1674	NYSE	MCI	Wed, Jul 16, 2014	15.23	15.35	15.17	15.24
1673	NYSE	MCI	Tue, Jul 15, 2014	15.19	15.19	15.11	15.18
1672	NYSE	MCI	Mon, Jul 14, 2014	15.15	15.24	15.13	15.13
1671	NYSE	MCI	Fri, Jul 11, 2014	15.13	15.17	15.10	15.15
1670	NYSE	MCI	Thu, Jul 10, 2014	15.01	15.22	15.01	15.13
1669	NYSE	MCI	Wed, Jul 9, 2014	15.17	15.21	15.17	15.17
1668	NYSE	MCI	Tue, Jul 8, 2014	15.26	15.27	15.19	15.20
1667	NYSE	MCI	Mon, Jul 7, 2014	15.20	15.30	15.20	15.21
1666	NYSE	MCI	Thu, Jul 3, 2014	15.25	15.27	15.23	15.23
1665	NYSE	MCI	Wed, Jul 2, 2014	15.30	15.30	15.20	15.23
1664	NYSE	MCI	Tue, Jul 1, 2014	15.39	15.39	15.29	15.29
1663	NYSE	MCI	Mon, Jun 30, 2014	15.25	15.45	15.18	15.27
1662	NYSE	MCI	Fri, Jun 27, 2014	15.21	15.25	15.16	15.17
1661	NYSE	MCI	Thu, Jun 26, 2014	15.21	15.25	15.20	15.24
1660	NYSE	MCI	Wed, Jun 25, 2014	47.36	47.71	47.36	47.65
1659	NYSE	MCI	Tue, Jun 24, 2014	47.78	47.79	47.45	47.54
1658	NYSE	MCI	Mon, Jun 23, 2014	47.88	48.00	47.88	47.93
1657	NYSE	MCI	Fri, Jun 20, 2014	48.20	48.21	48.04	48.21
1656	NYSE	MCI	Thu, Jun 19, 2014	48.47	48.54	48.39	48.47
1655	NYSE	MCI	Wed, Jun 18, 2014	48.37	48.72	48.16	48.72
1654	NYSE	MCI	Tue, Jun 17, 2014	48.36	48.47	48.36	48.44
1653	NYSE	MCI	Mon, Jun 16, 2014	48.42	48.42	48.33	48.37
1652	NYSE	MCI	Fri, Jun 13, 2014	48.32	48.48	48.29	48.48
1651	NYSE	MCI	Thu, Jun 12, 2014	48.57	48.57	48.28	48.35
1650	NYSE	MCI	Wed, Jun 11, 2014	48.62	48.66	48.55	48.61
1649	NYSE	MCI	Tue, Jun 10, 2014	48.80	48.90	48.77	48.85
1648	NYSE	MCI	Mon, Jun 9, 2014	48.66	48.73	48.54	48.69
1647	NYSE	MCI	Fri, Jun 6, 2014	48.80	48.80	48.68	48.68
1646	NYSE	MCI	Thu, Jun 5, 2014	48.67	48.87	48.67	48.80
1645	NYSE	MCI	Wed, Jun 4, 2014	48.66	48.69	48.50	48.58
1644	NYSE	MCI	Tue, Jun 3, 2014	48.55	48.85	48.55	48.78
1643	NYSE	MCI	Mon, Jun 2, 2014	48.67	48.67	48.54	48.62
1642	NYSE	MCI	Fri, May 30, 2014	48.45	48.61	48.31	48.31
1641	NYSE	MCI	Thu, May 29, 2014	48.75	48.75	48.60	48.67
1640	NYSE	MCI	Wed, May 28, 2014	48.43	48.49	48.35	48.44
1639	NYSE	MCI	Tue, May 27, 2014	48.28	48.28	48.05	48.10
1638	NYSE	MCI	Fri, May 23, 2014	48.29	48.43	48.28	48.28
1637	NYSE	MCI	Thu, May 22, 2014	48.27	48.35	48.22	48.28
1636	NYSE	MCI	Wed, May 21, 2014	47.96	48.11	47.96	48.01
1635	NYSE	MCI	Tue, May 20, 2014	47.83	47.95	47.71	47.79
1634	NYSE	MCI	Mon, May 19, 2014	47.70	48.01	47.70	48.01
1633	NYSE	MCI	Fri, May 16, 2014	47.73	47.99	47.73	47.99
1632	NYSE	MCI	Thu, May 15, 2014	47.73	47.73	47.30	47.43
1631	NYSE	MCI	Wed, May 14, 2014	47.55	47.89	47.54	47.54
1630	NYSE	MCI	Tue, May 13, 2014	47.29	47.41	47.14	47.41
1629	NYSE	MCI	Mon, May 12, 2014	47.00	47.30	47.00	47.30
1628	NYSE	MCI	Fri, May 9, 2014	46.70	46.71	46.56	46.56
1627	NYSE	MCI	Thu, May 8, 2014	46.70	46.83	46.61	46.61
1626	NYSE	MCI	Wed, May 7, 2014	46.26	46.48	46.22	46.45
1625	NYSE	MCI	Tue, May 6, 2014	46.50	46.68	46.48	46.61
1624	NYSE	MCI	Mon, May 5, 2014	46.49	46.49	46.24	46.46
1623	NYSE	MCI	Fri, May 2, 2014	46.65	46.72	46.57	46.72
1622	NYSE	MCI	Thu, May 1, 2014	46.56	46.70	46.56	46.61
1621	NYSE	MCI	Wed, Apr 30, 2014	46.53	46.53	46.32	46.42
1620	NYSE	MCI	Tue, Apr 29, 2014	46.98	47.01	46.92	46.92
1619	NYSE	MCI	Mon, Apr 28, 2014	46.88	46.88	46.43	46.57
1618	NYSE	MCI	Fri, Apr 25, 2014	46.54	46.54	46.21	46.34
1617	NYSE	MCI	Thu, Apr 24, 2014	46.89	47.03	46.76	46.96
1616	NYSE	MCI	Wed, Apr 23, 2014	47.14	47.14	46.83	46.95
1615	NYSE	MCI	Tue, Apr 22, 2014	47.38	47.51	47.36	47.36
1614	NYSE	MCI	Mon, Apr 21, 2014	47.55	47.55	47.37	47.39
1613	NYSE	MCI	Thu, Apr 17, 2014	47.39	47.56	47.22	47.49
1612	NYSE	MCI	Wed, Apr 16, 2014	47.19	47.58	47.19	47.46
1611	NYSE	MCI	Tue, Apr 15, 2014	47.16	47.24	46.78	47.14
1610	NYSE	MCI	Mon, Apr 14, 2014	47.68	47.76	47.53	47.63
1609	NYSE	MCI	Fri, Apr 11, 2014	47.21	47.44	47.21	47.31
1608	NYSE	MCI	Thu, Apr 10, 2014	47.78	47.90	47.29	47.43
1607	NYSE	MCI	Wed, Apr 9, 2014	47.35	47.72	47.31	47.60
1606	NYSE	MCI	Tue, Apr 8, 2014	47.18	47.43	47.16	47.19
1605	NYSE	MCI	Mon, Apr 7, 2014	46.61	46.79	46.45	46.62
1604	NYSE	MCI	Fri, Apr 4, 2014	46.95	47.35	46.69	46.69
1603	NYSE	MCI	Thu, Apr 3, 2014	46.50	46.61	46.34	46.61
1602	NYSE	MCI	Wed, Apr 2, 2014	46.35	46.60	46.35	46.60
1601	NYSE	MCI	Tue, Apr 1, 2014	46.33	46.43	46.30	46.43
1600	NYSE	MCI	Mon, Mar 31, 2014	45.84	46.06	45.84	45.91
1599	NYSE	MCI	Fri, Mar 28, 2014	45.72	46.00	45.70	45.77
1598	NYSE	MCI	Thu, Mar 27, 2014	45.19	45.52	45.19	45.48
1597	NYSE	MCI	Wed, Mar 26, 2014	45.07	45.12	44.87	44.87
1596	NYSE	MCI	Tue, Mar 25, 2014	44.42	44.66	44.42	44.60
1595	NYSE	MCI	Mon, Mar 24, 2014	44.21	44.35	44.19	44.22
1594	NYSE	MCI	Fri, Mar 21, 2014	43.96	44.32	43.84	43.84
1593	NYSE	MCI	Thu, Mar 20, 2014	43.26	43.65	43.11	43.54
1592	NYSE	MCI	Wed, Mar 19, 2014	44.20	44.34	43.86	43.86
1591	NYSE	MCI	Tue, Mar 18, 2014	44.29	44.59	44.24	44.52
1590	NYSE	MCI	Mon, Mar 17, 2014	44.30	44.43	44.30	44.43
1589	NYSE	MCI	Fri, Mar 14, 2014	43.93	44.15	43.92	43.94
1588	NYSE	MCI	Thu, Mar 13, 2014	44.53	44.53	43.82	43.87
1587	NYSE	MCI	Wed, Mar 12, 2014	44.19	44.55	44.19	44.55
1586	NYSE	MCI	Tue, Mar 11, 2014	45.15	45.33	44.68	44.70
1585	NYSE	MCI	Mon, Mar 10, 2014	45.00	45.06	44.79	45.04
1584	NYSE	MCI	Fri, Mar 7, 2014	45.56	45.64	45.27	45.51
1583	NYSE	MCI	Thu, Mar 6, 2014	45.70	45.86	45.69	45.76
1582	NYSE	MCI	Wed, Mar 5, 2014	45.04	45.28	45.04	45.20
1581	NYSE	MCI	Tue, Mar 4, 2014	45.36	45.62	45.36	45.40
1580	NYSE	MCI	Mon, Mar 3, 2014	44.83	45.09	44.66	44.90
1579	NYSE	MCI	Fri, Feb 28, 2014	45.68	45.81	45.39	45.39
1578	NYSE	MCI	Thu, Feb 27, 2014	45.47	45.74	45.40	45.66
1577	NYSE	MCI	Wed, Feb 26, 2014	45.06	45.27	45.01	45.03
1576	NYSE	MCI	Tue, Feb 25, 2014	45.26	45.26	44.81	44.82
1575	NYSE	MCI	Mon, Feb 24, 2014	45.08	45.36	45.08	45.21
1574	NYSE	MCI	Fri, Feb 21, 2014	45.02	45.25	45.02	45.19
1573	NYSE	MCI	Thu, Feb 20, 2014	44.67	45.05	44.56	44.95
1572	NYSE	MCI	Wed, Feb 19, 2014	44.92	45.15	44.81	44.85
1571	NYSE	MCI	Tue, Feb 18, 2014	45.09	45.16	44.92	45.08
1570	NYSE	MCI	Fri, Feb 14, 2014	45.04	45.44	45.04	45.36
1569	NYSE	MCI	Thu, Feb 13, 2014	44.30	44.88	44.30	44.82
1568	NYSE	MCI	Wed, Feb 12, 2014	44.88	45.03	44.68	44.73
1567	NYSE	MCI	Tue, Feb 11, 2014	44.35	44.72	44.35	44.67
1566	NYSE	MCI	Mon, Feb 10, 2014	43.63	43.63	43.38	43.52
1565	NYSE	MCI	Fri, Feb 7, 2014	43.72	43.97	43.72	43.87
1564	NYSE	MCI	Thu, Feb 6, 2014	43.27	43.74	43.25	43.73
1563	NYSE	MCI	Wed, Feb 5, 2014	42.81	43.12	42.78	43.01
1562	NYSE	MCI	Tue, Feb 4, 2014	43.15	43.64	43.15	43.49
1561	NYSE	MCI	Mon, Feb 3, 2014	43.71	43.71	42.78	42.92
1560	NYSE	MCI	Fri, Jan 31, 2014	43.36	43.92	43.36	43.82
1559	NYSE	MCI	Thu, Jan 30, 2014	44.01	44.17	43.86	43.97
1558	NYSE	MCI	Wed, Jan 29, 2014	43.58	43.92	43.52	43.65
1557	NYSE	MCI	Tue, Jan 28, 2014	44.21	44.44	44.21	44.41
1556	NYSE	MCI	Mon, Jan 27, 2014	44.22	44.40	43.80	44.09
1555	NYSE	MCI	Fri, Jan 24, 2014	44.62	44.62	44.06	44.09
1554	NYSE	MCI	Thu, Jan 23, 2014	45.52	45.52	44.73	44.91
1553	NYSE	MCI	Wed, Jan 22, 2014	46.11	46.29	45.98	46.26
1552	NYSE	MCI	Tue, Jan 21, 2014	46.32	46.32	45.72	46.00
1551	NYSE	MCI	Fri, Jan 17, 2014	46.22	46.22	45.91	46.03
1550	NYSE	MCI	Thu, Jan 16, 2014	45.99	46.10	45.96	45.98
1549	NYSE	MCI	Wed, Jan 15, 2014	46.05	46.06	45.97	46.06
1548	NYSE	MCI	Tue, Jan 14, 2014	45.89	46.17	45.76	46.17
1547	NYSE	MCI	Mon, Jan 13, 2014	45.92	45.93	45.55	45.64
1546	NYSE	MCI	Fri, Jan 10, 2014	45.74	46.14	45.74	46.03
1545	NYSE	MCI	Thu, Jan 9, 2014	45.89	45.89	45.43	45.65
1544	NYSE	MCI	Wed, Jan 8, 2014	45.90	46.02	45.89	46.01
1543	NYSE	MCI	Tue, Jan 7, 2014	45.78	45.96	45.78	45.89
1542	NYSE	MCI	Mon, Jan 6, 2014	46.05	46.05	45.68	45.81
1541	NYSE	MCI	Fri, Jan 3, 2014	46.47	46.47	46.06	46.18
1540	NYSE	MCI	Thu, Jan 2, 2014	47.02	47.03	46.53	46.54
1539	NYSE	MCI	Tue, Dec 31, 2013	47.78	48.00	47.74	47.98
1538	NYSE	MCI	Mon, Dec 30, 2013	47.61	47.71	47.54	47.64
1537	NYSE	MCI	Fri, Dec 27, 2013	47.67	47.70	47.54	47.66
1536	NYSE	MCI	Thu, Dec 26, 2013	47.23	47.25	47.04	47.18
1535	NYSE	MCI	Tue, Dec 24, 2013	47.10	47.42	47.10	47.34
1534	NYSE	MCI	Mon, Dec 23, 2013	47.10	47.25	47.01	47.10
1533	NYSE	MCI	Fri, Dec 20, 2013	46.79	47.03	46.79	46.87
1532	NYSE	MCI	Thu, Dec 19, 2013	46.86	46.87	46.45	46.85
1531	NYSE	MCI	Wed, Dec 18, 2013	47.18	47.69	46.80	47.63
1530	NYSE	MCI	Tue, Dec 17, 2013	47.13	47.13	46.78	46.88
1529	NYSE	MCI	Mon, Dec 16, 2013	47.71	47.96	47.71	47.80
1528	NYSE	MCI	Fri, Dec 13, 2013	47.63	47.68	47.45	47.68
1527	NYSE	MCI	Thu, Dec 12, 2013	47.71	47.71	47.38	47.43
1526	NYSE	MCI	Wed, Dec 11, 2013	48.37	48.37	47.62	47.62
1525	NYSE	MCI	Tue, Dec 10, 2013	48.66	48.82	48.55	48.80
1524	NYSE	MCI	Mon, Dec 9, 2013	48.97	49.12	48.97	49.01
1523	NYSE	MCI	Fri, Dec 6, 2013	48.98	49.12	48.69	48.94
1522	NYSE	MCI	Thu, Dec 5, 2013	48.43	48.53	48.30	48.35
1521	NYSE	MCI	Wed, Dec 4, 2013	48.56	48.66	48.26	48.65
1520	NYSE	MCI	Tue, Dec 3, 2013	48.74	48.83	48.45	48.73
1519	NYSE	MCI	Mon, Dec 2, 2013	49.25	49.25	48.85	48.86
1518	NYSE	MCI	Fri, Nov 29, 2013	49.17	49.35	49.16	49.29
1517	NYSE	MCI	Wed, Nov 27, 2013	48.78	49.14	48.78	49.11
1516	NYSE	MCI	Tue, Nov 26, 2013	48.47	48.75	48.47	48.68
1515	NYSE	MCI	Mon, Nov 25, 2013	48.85	48.85	48.29	48.31
1514	NYSE	MCI	Fri, Nov 22, 2013	48.33	48.79	48.32	48.78
1513	NYSE	MCI	Thu, Nov 21, 2013	48.51	48.58	48.26	48.58
1512	NYSE	MCI	Wed, Nov 20, 2013	49.13	49.13	48.66	48.66
1511	NYSE	MCI	Tue, Nov 19, 2013	49.24	49.26	49.05	49.06
1510	NYSE	MCI	Mon, Nov 18, 2013	49.17	49.23	48.80	48.94
1509	NYSE	MCI	Fri, Nov 15, 2013	48.00	48.57	48.00	48.33
1508	NYSE	MCI	Thu, Nov 14, 2013	46.59	47.08	46.59	47.08
1507	NYSE	MCI	Wed, Nov 13, 2013	46.58	46.89	46.57	46.88
1506	NYSE	MCI	Tue, Nov 12, 2013	47.34	47.34	47.18	47.19
1505	NYSE	MCI	Mon, Nov 11, 2013	47.64	47.64	47.33	47.34
1504	NYSE	MCI	Fri, Nov 8, 2013	46.95	47.38	46.88	47.38
1503	NYSE	MCI	Thu, Nov 7, 2013	47.50	47.74	47.05	47.18
1502	NYSE	MCI	Wed, Nov 6, 2013	47.79	47.96	47.77	47.85
1501	NYSE	MCI	Tue, Nov 5, 2013	47.77	47.89	47.64	47.71
1500	NYSE	MCI	Mon, Nov 4, 2013	48.04	48.35	48.04	48.31
1499	NYSE	MCI	Fri, Nov 1, 2013	48.22	48.30	48.15	48.29
1498	NYSE	MCI	Thu, Oct 31, 2013	48.24	48.24	48.01	48.02
1497	NYSE	MCI	Wed, Oct 30, 2013	48.50	48.58	48.13	48.26
1496	NYSE	MCI	Tue, Oct 29, 2013	48.25	48.25	48.04	48.08
1495	NYSE	MCI	Mon, Oct 28, 2013	47.92	47.96	47.77	47.82
1494	NYSE	MCI	Fri, Oct 25, 2013	47.60	47.60	47.48	47.56
1493	NYSE	MCI	Thu, Oct 24, 2013	47.68	47.69	47.51	47.57
1492	NYSE	MCI	Wed, Oct 23, 2013	47.84	47.87	47.69	47.72
1491	NYSE	MCI	Tue, Oct 22, 2013	48.67	48.93	48.60	48.60
1490	NYSE	MCI	Mon, Oct 21, 2013	48.66	48.66	48.38	48.43
1489	NYSE	MCI	Fri, Oct 18, 2013	48.80	48.80	48.57	48.62
1488	NYSE	MCI	Thu, Oct 17, 2013	48.11	48.46	48.10	48.38
1487	NYSE	MCI	Wed, Oct 16, 2013	48.19	48.44	48.19	48.26
1486	NYSE	MCI	Tue, Oct 15, 2013	48.16	48.36	48.00	48.04
1485	NYSE	MCI	Mon, Oct 14, 2013	47.79	48.46	47.79	48.31
1484	NYSE	MCI	Fri, Oct 11, 2013	47.88	48.36	47.88	48.23
1483	NYSE	MCI	Thu, Oct 10, 2013	47.54	48.03	47.54	47.95
1482	NYSE	MCI	Wed, Oct 9, 2013	47.33	47.45	47.06	47.29
1481	NYSE	MCI	Tue, Oct 8, 2013	47.59	47.59	47.15	47.17
1480	NYSE	MCI	Mon, Oct 7, 2013	47.34	47.44	47.24	47.34
1479	NYSE	MCI	Fri, Oct 4, 2013	47.51	47.68	47.50	47.64
1478	NYSE	MCI	Thu, Oct 3, 2013	47.64	47.67	47.15	47.36
1477	NYSE	MCI	Wed, Oct 2, 2013	47.04	47.36	47.00	47.35
1476	NYSE	MCI	Tue, Oct 1, 2013	46.73	47.25	46.73	47.15
1475	NYSE	MCI	Mon, Sep 30, 2013	46.51	46.61	46.12	46.46
1474	NYSE	MCI	Fri, Sep 27, 2013	47.06	47.12	47.01	47.10
1473	NYSE	MCI	Thu, Sep 26, 2013	47.05	47.21	47.05	47.13
1472	NYSE	MCI	Wed, Sep 25, 2013	47.29	47.29	47.00	47.06
1471	NYSE	MCI	Tue, Sep 24, 2013	47.36	47.66	47.30	47.36
1470	NYSE	MCI	Mon, Sep 23, 2013	47.39	47.63	47.33	47.51
1469	NYSE	MCI	Fri, Sep 20, 2013	48.45	48.45	47.56	47.56
1468	NYSE	MCI	Thu, Sep 19, 2013	48.30	48.30	47.90	48.25
1467	NYSE	MCI	Wed, Sep 18, 2013	47.04	48.47	47.00	48.47
1466	NYSE	MCI	Tue, Sep 17, 2013	47.22	47.22	47.03	47.10
1465	NYSE	MCI	Mon, Sep 16, 2013	47.33	47.50	47.20	47.22
1464	NYSE	MCI	Fri, Sep 13, 2013	46.59	46.74	46.59	46.69
1463	NYSE	MCI	Thu, Sep 12, 2013	46.68	46.79	46.41	46.42
1462	NYSE	MCI	Wed, Sep 11, 2013	46.93	47.01	46.74	46.98
1461	NYSE	MCI	Tue, Sep 10, 2013	47.21	47.21	47.01	47.10
1460	NYSE	MCI	Mon, Sep 9, 2013	46.54	46.97	46.49	46.90
1459	NYSE	MCI	Fri, Sep 6, 2013	46.40	46.44	45.86	46.27
1458	NYSE	MCI	Thu, Sep 5, 2013	45.73	45.86	45.71	45.83
1457	NYSE	MCI	Wed, Sep 4, 2013	45.17	45.56	45.17	45.45
1456	NYSE	MCI	Tue, Sep 3, 2013	44.96	45.25	44.87	44.87
1455	NYSE	MCI	Fri, Aug 30, 2013	44.31	44.36	44.11	44.26
1454	NYSE	MCI	Thu, Aug 29, 2013	43.90	44.29	43.90	44.04
1453	NYSE	MCI	Wed, Aug 28, 2013	43.44	43.81	43.40	43.58
1452	NYSE	MCI	Tue, Aug 27, 2013	43.65	43.65	43.22	43.30
1451	NYSE	MCI	Mon, Aug 26, 2013	44.10	44.22	43.83	43.88
1450	NYSE	MCI	Fri, Aug 23, 2013	44.11	44.11	43.83	44.02
1449	NYSE	MCI	Thu, Aug 22, 2013	43.44	43.84	43.44	43.73
1448	NYSE	MCI	Wed, Aug 21, 2013	43.53	43.53	43.00	43.21
1447	NYSE	MCI	Tue, Aug 20, 2013	43.85	44.05	43.75	43.90
1446	NYSE	MCI	Mon, Aug 19, 2013	44.55	44.58	44.24	44.25
1445	NYSE	MCI	Fri, Aug 16, 2013	44.75	44.93	44.60	44.63
1444	NYSE	MCI	Thu, Aug 15, 2013	44.48	44.56	44.18	44.46
1443	NYSE	MCI	Wed, Aug 14, 2013	44.86	44.94	44.81	44.81
1442	NYSE	MCI	Tue, Aug 13, 2013	44.69	44.93	44.62	44.78
1441	NYSE	MCI	Mon, Aug 12, 2013	43.95	44.22	43.95	44.22
1440	NYSE	MCI	Fri, Aug 9, 2013	43.71	43.83	43.66	43.71
1439	NYSE	MCI	Thu, Aug 8, 2013	43.56	43.89	43.38	43.80
1438	NYSE	MCI	Wed, Aug 7, 2013	43.21	43.38	43.20	43.21
1437	NYSE	MCI	Tue, Aug 6, 2013	43.95	43.97	43.71	43.76
1436	NYSE	MCI	Mon, Aug 5, 2013	44.37	44.37	44.22	44.31
1435	NYSE	MCI	Fri, Aug 2, 2013	44.43	44.77	44.43	44.64
1434	NYSE	MCI	Thu, Aug 1, 2013	44.45	44.72	44.39	44.54
1433	NYSE	MCI	Wed, Jul 31, 2013	43.97	44.38	43.95	44.01
1432	NYSE	MCI	Tue, Jul 30, 2013	44.41	44.59	44.19	44.27
1431	NYSE	MCI	Mon, Jul 29, 2013	44.13	44.17	44.03	44.04
1430	NYSE	MCI	Fri, Jul 26, 2013	44.28	44.48	44.11	44.48
1429	NYSE	MCI	Thu, Jul 25, 2013	44.18	44.50	44.13	44.50
1428	NYSE	MCI	Wed, Jul 24, 2013	44.48	44.48	44.04	44.21
1427	NYSE	MCI	Tue, Jul 23, 2013	44.26	44.47	44.18	44.26
1426	NYSE	MCI	Mon, Jul 22, 2013	43.35	43.66	43.35	43.65
1425	NYSE	MCI	Fri, Jul 19, 2013	43.25	43.38	43.19	43.35
1424	NYSE	MCI	Thu, Jul 18, 2013	43.69	43.69	43.44	43.50
1423	NYSE	MCI	Wed, Jul 17, 2013	44.02	44.12	43.90	43.93
1422	NYSE	MCI	Tue, Jul 16, 2013	43.62	43.70	43.58	43.70
1421	NYSE	MCI	Mon, Jul 15, 2013	43.78	43.91	43.70	43.86
1420	NYSE	MCI	Fri, Jul 12, 2013	43.68	43.68	43.45	43.59
1419	NYSE	MCI	Thu, Jul 11, 2013	43.78	44.32	43.78	44.32
1418	NYSE	MCI	Wed, Jul 10, 2013	42.47	42.58	42.27	42.32
1417	NYSE	MCI	Tue, Jul 9, 2013	42.04	42.36	42.03	42.26
1416	NYSE	MCI	Mon, Jul 8, 2013	41.66	41.97	41.66	41.75
1415	NYSE	MCI	Fri, Jul 5, 2013	41.90	41.90	41.52	41.66
1414	NYSE	MCI	Wed, Jul 3, 2013	41.62	41.85	41.48	41.74
1413	NYSE	MCI	Tue, Jul 2, 2013	42.57	42.59	41.91	41.97
1412	NYSE	MCI	Mon, Jul 1, 2013	42.68	42.75	42.40	42.45
1411	NYSE	MCI	Fri, Jun 28, 2013	42.42	42.70	42.21	42.49
1410	NYSE	MCI	Thu, Jun 27, 2013	42.05	42.32	42.05	42.25
1409	NYSE	MCI	Wed, Jun 26, 2013	41.20	41.47	41.12	41.45
1408	NYSE	MCI	Tue, Jun 25, 2013	40.98	41.17	40.77	41.14
1407	NYSE	MCI	Mon, Jun 24, 2013	40.59	41.06	40.31	40.76
1406	NYSE	MCI	Fri, Jun 21, 2013	41.64	41.64	40.87	41.45
1405	NYSE	MCI	Thu, Jun 20, 2013	41.87	41.87	40.69	40.98
1404	NYSE	MCI	Wed, Jun 19, 2013	43.40	43.64	42.78	42.78
1403	NYSE	MCI	Tue, Jun 18, 2013	43.55	43.84	43.55	43.77
1402	NYSE	MCI	Mon, Jun 17, 2013	43.47	43.69	43.33	43.47
1401	NYSE	MCI	Fri, Jun 14, 2013	43.26	43.39	42.86	42.86
1400	NYSE	MCI	Thu, Jun 13, 2013	43.04	43.74	43.04	43.72
1399	NYSE	MCI	Wed, Jun 12, 2013	43.71	43.82	43.23	43.44
1398	NYSE	MCI	Tue, Jun 11, 2013	43.50	43.83	43.42	43.60
1397	NYSE	MCI	Mon, Jun 10, 2013	44.30	44.30	44.09	44.21
1396	NYSE	MCI	Fri, Jun 7, 2013	44.62	44.85	44.37	44.65
1395	NYSE	MCI	Thu, Jun 6, 2013	44.86	45.13	44.64	45.11
1394	NYSE	MCI	Wed, Jun 5, 2013	45.39	45.46	44.91	44.92
1393	NYSE	MCI	Tue, Jun 4, 2013	45.95	46.09	45.55	45.67
1392	NYSE	MCI	Mon, Jun 3, 2013	45.67	46.11	45.60	46.08
1391	NYSE	MCI	Fri, May 31, 2013	45.83	45.94	45.40	45.40
1390	NYSE	MCI	Thu, May 30, 2013	46.02	46.26	46.02	46.07
1389	NYSE	MCI	Wed, May 29, 2013	45.99	46.03	45.72	45.88
1388	NYSE	MCI	Tue, May 28, 2013	46.50	46.50	46.19	46.22
1387	NYSE	MCI	Fri, May 24, 2013	45.86	45.89	45.72	45.82
1386	NYSE	MCI	Thu, May 23, 2013	45.88	46.26	45.78	46.26
1385	NYSE	MCI	Wed, May 22, 2013	47.13	47.45	46.64	46.64
1384	NYSE	MCI	Tue, May 21, 2013	47.08	47.29	46.97	47.21
1383	NYSE	MCI	Mon, May 20, 2013	47.24	47.35	47.23	47.35
1382	NYSE	MCI	Fri, May 17, 2013	46.99	47.14	46.99	47.10
1381	NYSE	MCI	Thu, May 16, 2013	46.92	47.02	46.80	46.84
1380	NYSE	MCI	Wed, May 15, 2013	46.80	46.99	46.78	46.99
1379	NYSE	MCI	Tue, May 14, 2013	46.82	47.12	46.82	46.99
1378	NYSE	MCI	Mon, May 13, 2013	46.88	46.88	46.68	46.70
1377	NYSE	MCI	Fri, May 10, 2013	47.11	47.26	47.05	47.25
1376	NYSE	MCI	Thu, May 9, 2013	47.74	47.82	47.55	47.62
1375	NYSE	MCI	Wed, May 8, 2013	47.69	47.84	47.63	47.84
1374	NYSE	MCI	Tue, May 7, 2013	47.40	47.53	47.26	47.45
1373	NYSE	MCI	Mon, May 6, 2013	47.16	47.22	47.00	47.12
1372	NYSE	MCI	Fri, May 3, 2013	47.19	47.44	47.18	47.33
1371	NYSE	MCI	Thu, May 2, 2013	46.81	46.92	46.74	46.90
1370	NYSE	MCI	Wed, May 1, 2013	46.83	46.83	46.52	46.52
1369	NYSE	MCI	Tue, Apr 30, 2013	46.87	47.00	46.64	47.00
1368	NYSE	MCI	Mon, Apr 29, 2013	46.44	46.72	46.36	46.66
1367	NYSE	MCI	Fri, Apr 26, 2013	46.18	46.21	46.06	46.16
1366	NYSE	MCI	Thu, Apr 25, 2013	46.17	46.49	46.10	46.32
1365	NYSE	MCI	Wed, Apr 24, 2013	45.55	45.82	45.55	45.70
1364	NYSE	MCI	Tue, Apr 23, 2013	45.35	45.51	45.19	45.44
1363	NYSE	MCI	Mon, Apr 22, 2013	45.38	45.53	45.29	45.46
1362	NYSE	MCI	Fri, Apr 19, 2013	45.12	45.29	45.09	45.23
1361	NYSE	MCI	Thu, Apr 18, 2013	44.57	44.75	44.29	44.39
1360	NYSE	MCI	Wed, Apr 17, 2013	44.63	44.63	44.19	44.36
1359	NYSE	MCI	Tue, Apr 16, 2013	45.01	45.25	44.89	45.13
1358	NYSE	MCI	Mon, Apr 15, 2013	44.78	44.83	44.30	44.33
1357	NYSE	MCI	Fri, Apr 12, 2013	45.03	45.05	44.69	45.00
1356	NYSE	MCI	Thu, Apr 11, 2013	45.74	45.76	45.53	45.59
1355	NYSE	MCI	Wed, Apr 10, 2013	45.61	45.74	45.50	45.59
1354	NYSE	MCI	Tue, Apr 9, 2013	44.87	45.34	44.84	45.25
1353	NYSE	MCI	Mon, Apr 8, 2013	44.57	44.86	44.55	44.85
1352	NYSE	MCI	Fri, Apr 5, 2013	44.50	45.06	44.32	45.05
1351	NYSE	MCI	Thu, Apr 4, 2013	45.45	45.63	45.24	45.54
1350	NYSE	MCI	Wed, Apr 3, 2013	46.20	46.21	45.74	45.76
1349	NYSE	MCI	Tue, Apr 2, 2013	46.43	46.43	46.18	46.22
1348	NYSE	MCI	Mon, Apr 1, 2013	46.34	46.34	45.91	45.97
1347	NYSE	MCI	Thu, Mar 28, 2013	46.26	46.47	46.26	46.44
1346	NYSE	MCI	Wed, Mar 27, 2013	46.23	46.47	46.15	46.47
1345	NYSE	MCI	Tue, Mar 26, 2013	46.34	46.48	46.29	46.48
1344	NYSE	MCI	Mon, Mar 25, 2013	45.99	46.08	45.63	45.68
1343	NYSE	MCI	Fri, Mar 22, 2013	45.38	45.56	45.37	45.55
1342	NYSE	MCI	Thu, Mar 21, 2013	45.52	45.55	45.31	45.31
1341	NYSE	MCI	Wed, Mar 20, 2013	45.67	45.81	45.60	45.69
1340	NYSE	MCI	Tue, Mar 19, 2013	45.51	45.53	45.01	45.30
1339	NYSE	MCI	Mon, Mar 18, 2013	45.50	45.62	45.40	45.47
1338	NYSE	MCI	Fri, Mar 15, 2013	46.15	46.22	45.97	46.02
1337	NYSE	MCI	Thu, Mar 14, 2013	46.49	46.68	46.48	46.65
1336	NYSE	MCI	Wed, Mar 13, 2013	46.51	46.51	46.31	46.44
1335	NYSE	MCI	Tue, Mar 12, 2013	46.99	46.99	46.57	46.61
1334	NYSE	MCI	Mon, Mar 11, 2013	47.33	47.34	47.16	47.17
1333	NYSE	MCI	Fri, Mar 8, 2013	47.51	47.51	47.23	47.42
1332	NYSE	MCI	Thu, Mar 7, 2013	47.25	47.38	47.18	47.35
1331	NYSE	MCI	Wed, Mar 6, 2013	47.38	47.44	47.26	47.36
1330	NYSE	MCI	Tue, Mar 5, 2013	47.15	47.39	47.15	47.36
1329	NYSE	MCI	Mon, Mar 4, 2013	46.90	46.98	46.68	46.98
1328	NYSE	MCI	Fri, Mar 1, 2013	47.15	47.39	47.09	47.39
1327	NYSE	MCI	Thu, Feb 28, 2013	47.55	47.64	47.41	47.43
1326	NYSE	MCI	Wed, Feb 27, 2013	46.91	47.45	46.91	47.40
1325	NYSE	MCI	Tue, Feb 26, 2013	46.76	46.86	46.60	46.84
1324	NYSE	MCI	Mon, Feb 25, 2013	47.47	47.51	46.56	46.56
1323	NYSE	MCI	Fri, Feb 22, 2013	47.26	47.39	47.20	47.36
1322	NYSE	MCI	Thu, Feb 21, 2013	47.32	47.32	47.00	47.16
1321	NYSE	MCI	Wed, Feb 20, 2013	48.00	48.07	47.54	47.64
1320	NYSE	MCI	Tue, Feb 19, 2013	47.67	47.82	47.61	47.67
1319	NYSE	MCI	Fri, Feb 15, 2013	47.89	47.89	47.62	47.65
1318	NYSE	MCI	Thu, Feb 14, 2013	47.63	47.77	47.56	47.75
1317	NYSE	MCI	Wed, Feb 13, 2013	47.75	47.76	47.59	47.67
1316	NYSE	MCI	Tue, Feb 12, 2013	47.27	47.46	47.10	47.30
1315	NYSE	MCI	Mon, Feb 11, 2013	47.03	47.23	46.99	47.22
1314	NYSE	MCI	Fri, Feb 8, 2013	46.79	47.21	46.79	47.17
1313	NYSE	MCI	Thu, Feb 7, 2013	46.38	46.49	46.13	46.45
1312	NYSE	MCI	Wed, Feb 6, 2013	46.67	46.77	46.51	46.77
1311	NYSE	MCI	Tue, Feb 5, 2013	46.87	47.00	46.79	46.92
1310	NYSE	MCI	Mon, Feb 4, 2013	47.19	47.19	46.68	46.78
1309	NYSE	MCI	Fri, Feb 1, 2013	47.54	47.71	47.45	47.67
1308	NYSE	MCI	Thu, Jan 31, 2013	47.41	47.57	47.40	47.44
1307	NYSE	MCI	Wed, Jan 30, 2013	47.52	47.63	47.42	47.42
1306	NYSE	MCI	Tue, Jan 29, 2013	47.12	47.60	47.12	47.56
1305	NYSE	MCI	Mon, Jan 28, 2013	47.02	47.02	46.65	46.85
1304	NYSE	MCI	Fri, Jan 25, 2013	47.43	47.43	47.05	47.25
1303	NYSE	MCI	Thu, Jan 24, 2013	47.87	48.08	47.73	47.83
1302	NYSE	MCI	Wed, Jan 23, 2013	48.09	48.12	47.93	48.08
1301	NYSE	MCI	Tue, Jan 22, 2013	48.12	48.26	48.02	48.18
1300	NYSE	MCI	Fri, Jan 18, 2013	48.08	48.20	48.00	48.12
1299	NYSE	MCI	Thu, Jan 17, 2013	47.90	48.26	47.90	48.21
1298	NYSE	MCI	Wed, Jan 16, 2013	47.82	47.91	47.68	47.87
1297	NYSE	MCI	Tue, Jan 15, 2013	48.02	48.02	47.79	47.93
1296	NYSE	MCI	Mon, Jan 14, 2013	48.34	48.34	48.08	48.18
1295	NYSE	MCI	Fri, Jan 11, 2013	48.26	48.27	48.12	48.26
1294	NYSE	MCI	Thu, Jan 10, 2013	48.54	48.75	48.39	48.71
1293	NYSE	MCI	Wed, Jan 9, 2013	47.88	48.12	47.88	48.00
1292	NYSE	MCI	Tue, Jan 8, 2013	47.93	47.93	47.61	47.77
1291	NYSE	MCI	Mon, Jan 7, 2013	48.30	48.30	48.10	48.17
1290	NYSE	MCI	Fri, Jan 4, 2013	48.46	48.64	48.32	48.61
1289	NYSE	MCI	Thu, Jan 3, 2013	49.00	49.00	48.60	48.60
1288	NYSE	MCI	Wed, Jan 2, 2013	48.99	49.46	48.99	49.46
1287	NYSE	MCI	Mon, Dec 31, 2012	47.50	48.15	47.50	48.15
1286	NYSE	MCI	Fri, Dec 28, 2012	47.30	47.61	47.30	47.47
1285	NYSE	MCI	Thu, Dec 27, 2012	47.31	47.32	46.96	47.14
1284	NYSE	MCI	Wed, Dec 26, 2012	47.23	47.29	47.08	47.16
1283	NYSE	MCI	Mon, Dec 24, 2012	46.91	47.13	46.85	46.91
1282	NYSE	MCI	Fri, Dec 21, 2012	46.84	46.96	46.58	46.78
1281	NYSE	MCI	Thu, Dec 20, 2012	47.39	47.63	47.29	47.59
1280	NYSE	MCI	Wed, Dec 19, 2012	47.66	47.66	47.41	47.46
1279	NYSE	MCI	Tue, Dec 18, 2012	47.28	47.64	47.26	47.64
1278	NYSE	MCI	Mon, Dec 17, 2012	47.21	47.38	47.17	47.38
1277	NYSE	MCI	Fri, Dec 14, 2012	47.89	47.96	47.84	47.91
1276	NYSE	MCI	Thu, Dec 13, 2012	47.82	47.98	47.64	47.74
1275	NYSE	MCI	Wed, Dec 12, 2012	47.71	47.95	47.65	47.70
1274	NYSE	MCI	Tue, Dec 11, 2012	47.38	47.76	47.38	47.67
1273	NYSE	MCI	Mon, Dec 10, 2012	47.09	47.46	46.97	47.42
1272	NYSE	MCI	Fri, Dec 7, 2012	47.08	47.13	46.97	47.10
1271	NYSE	MCI	Thu, Dec 6, 2012	46.65	46.88	46.63	46.88
1270	NYSE	MCI	Wed, Dec 5, 2012	46.77	46.99	46.62	46.62
1269	NYSE	MCI	Tue, Dec 4, 2012	46.20	46.30	46.06	46.06
1268	NYSE	MCI	Mon, Dec 3, 2012	46.41	46.41	46.05	46.05
1267	NYSE	MCI	Fri, Nov 30, 2012	46.11	46.34	46.11	46.20
1266	NYSE	MCI	Thu, Nov 29, 2012	46.09	46.27	45.98	46.03
1265	NYSE	MCI	Wed, Nov 28, 2012	45.33	45.85	45.19	45.85
1264	NYSE	MCI	Tue, Nov 27, 2012	45.68	45.85	45.56	45.57
1263	NYSE	MCI	Mon, Nov 26, 2012	45.61	45.76	45.38	45.74
1262	NYSE	MCI	Fri, Nov 23, 2012	45.60	45.89	45.60	45.87
1261	NYSE	MCI	Wed, Nov 21, 2012	44.74	44.88	44.65	44.78
1260	NYSE	MCI	Tue, Nov 20, 2012	44.36	44.59	44.29	44.59
1259	NYSE	MCI	Mon, Nov 19, 2012	44.53	44.84	44.51	44.84
1258	NYSE	MCI	Fri, Nov 16, 2012	43.97	43.97	43.55	43.94
1257	NYSE	MCI	Thu, Nov 15, 2012	43.82	43.94	43.61	43.91
1256	NYSE	MCI	Wed, Nov 14, 2012	44.48	44.48	43.74	43.84
1255	NYSE	MCI	Tue, Nov 13, 2012	44.20	44.45	44.04	44.20
1254	NYSE	MCI	Mon, Nov 12, 2012	44.88	44.94	44.70	44.72
1253	NYSE	MCI	Fri, Nov 9, 2012	44.49	44.75	44.31	44.50
1252	NYSE	MCI	Thu, Nov 8, 2012	44.69	44.91	44.27	44.28
1251	NYSE	MCI	Wed, Nov 7, 2012	45.09	45.17	44.60	44.94
1250	NYSE	MCI	Tue, Nov 6, 2012	45.21	45.63	45.18	45.54
1249	NYSE	MCI	Mon, Nov 5, 2012	44.80	45.17	44.80	45.16
1248	NYSE	MCI	Fri, Nov 2, 2012	45.39	45.39	44.87	44.91
1247	NYSE	MCI	Thu, Nov 1, 2012	44.88	45.20	44.88	45.14
1246	NYSE	MCI	Wed, Oct 31, 2012	44.89	44.93	44.48	44.58
1245	NYSE	MCI	Fri, Oct 26, 2012	44.76	44.81	44.50	44.67
1244	NYSE	MCI	Thu, Oct 25, 2012	45.13	45.22	44.96	45.09
1243	NYSE	MCI	Wed, Oct 24, 2012	44.93	44.93	44.44	44.48
1242	NYSE	MCI	Tue, Oct 23, 2012	44.35	44.35	44.01	44.20
1241	NYSE	MCI	Mon, Oct 22, 2012	45.06	45.06	44.86	45.03
1240	NYSE	MCI	Fri, Oct 19, 2012	44.77	44.77	44.29	44.34
1239	NYSE	MCI	Thu, Oct 18, 2012	45.10	45.57	45.10	45.25
1238	NYSE	MCI	Wed, Oct 17, 2012	45.11	45.40	44.82	45.40
1237	NYSE	MCI	Tue, Oct 16, 2012	44.89	45.18	44.86	45.11
1236	NYSE	MCI	Mon, Oct 15, 2012	44.52	44.72	44.48	44.72
1235	NYSE	MCI	Fri, Oct 12, 2012	44.39	44.46	44.20	44.36
1234	NYSE	MCI	Thu, Oct 11, 2012	44.44	44.46	44.41	44.41
1233	NYSE	MCI	Wed, Oct 10, 2012	44.26	44.33	44.07	44.07
1232	NYSE	MCI	Tue, Oct 9, 2012	44.70	44.72	44.40	44.41
1231	NYSE	MCI	Mon, Oct 8, 2012	44.78	44.81	44.65	44.81
1230	NYSE	MCI	Fri, Oct 5, 2012	45.25	45.60	45.17	45.24
1229	NYSE	MCI	Thu, Oct 4, 2012	44.82	45.09	44.78	45.09
1228	NYSE	MCI	Wed, Oct 3, 2012	44.91	45.05	44.71	44.86
1227	NYSE	MCI	Tue, Oct 2, 2012	45.11	45.11	44.70	44.88
1226	NYSE	MCI	Mon, Oct 1, 2012	44.80	45.16	44.77	44.79
1225	NYSE	MCI	Fri, Sep 28, 2012	44.66	44.66	44.43	44.43
1224	NYSE	MCI	Thu, Sep 27, 2012	44.53	44.76	44.32	44.61
1223	NYSE	MCI	Wed, Sep 26, 2012	44.17	44.17	43.76	43.76
1222	NYSE	MCI	Tue, Sep 25, 2012	44.70	44.88	44.11	44.12
1221	NYSE	MCI	Mon, Sep 24, 2012	44.48	44.74	44.48	44.70
1220	NYSE	MCI	Fri, Sep 21, 2012	44.89	44.89	44.61	44.68
1219	NYSE	MCI	Thu, Sep 20, 2012	44.38	44.53	44.25	44.49
1218	NYSE	MCI	Wed, Sep 19, 2012	44.91	45.02	44.87	44.95
1217	NYSE	MCI	Tue, Sep 18, 2012	44.64	44.84	44.64	44.70
1216	NYSE	MCI	Mon, Sep 17, 2012	44.98	44.98	44.70	44.73
1215	NYSE	MCI	Fri, Sep 14, 2012	44.92	45.42	44.92	45.05
1214	NYSE	MCI	Thu, Sep 13, 2012	43.34	44.49	43.34	44.38
1213	NYSE	MCI	Wed, Sep 12, 2012	43.35	43.54	43.30	43.47
1212	NYSE	MCI	Tue, Sep 11, 2012	42.70	43.08	42.70	43.01
1211	NYSE	MCI	Mon, Sep 10, 2012	42.54	42.75	42.39	42.42
1210	NYSE	MCI	Fri, Sep 7, 2012	42.55	42.86	42.55	42.83
1209	NYSE	MCI	Thu, Sep 6, 2012	41.24	42.01	41.24	41.97
1208	NYSE	MCI	Wed, Sep 5, 2012	41.23	41.28	41.10	41.18
1207	NYSE	MCI	Tue, Sep 4, 2012	41.60	41.78	41.42	41.58
1206	NYSE	MCI	Fri, Aug 31, 2012	42.01	42.17	41.80	42.09
1205	NYSE	MCI	Thu, Aug 30, 2012	41.77	41.82	41.62	41.66
1204	NYSE	MCI	Wed, Aug 29, 2012	42.25	42.32	42.12	42.19
1203	NYSE	MCI	Tue, Aug 28, 2012	42.07	42.14	41.90	42.02
1202	NYSE	MCI	Mon, Aug 27, 2012	42.09	42.15	41.93	42.05
1201	NYSE	MCI	Fri, Aug 24, 2012	42.43	42.70	42.29	42.66
1200	NYSE	MCI	Thu, Aug 23, 2012	42.71	42.71	42.48	42.48
1199	NYSE	MCI	Wed, Aug 22, 2012	42.50	42.77	42.46	42.74
1198	NYSE	MCI	Tue, Aug 21, 2012	43.25	43.30	42.90	42.90
1197	NYSE	MCI	Mon, Aug 20, 2012	42.88	43.06	42.79	43.04
1196	NYSE	MCI	Fri, Aug 17, 2012	43.10	43.12	43.03	43.11
1195	NYSE	MCI	Thu, Aug 16, 2012	43.28	43.59	43.25	43.46
1194	NYSE	MCI	Wed, Aug 15, 2012	43.44	43.61	43.44	43.53
1193	NYSE	MCI	Tue, Aug 14, 2012	43.77	43.92	43.72	43.72
1192	NYSE	MCI	Mon, Aug 13, 2012	43.42	43.56	43.27	43.43
1191	NYSE	MCI	Fri, Aug 10, 2012	43.39	43.69	43.39	43.69
1190	NYSE	MCI	Thu, Aug 9, 2012	43.50	43.84	43.50	43.52
1189	NYSE	MCI	Wed, Aug 8, 2012	43.17	43.31	43.16	43.17
1188	NYSE	MCI	Tue, Aug 7, 2012	42.98	43.37	42.98	43.11
1187	NYSE	MCI	Mon, Aug 6, 2012	43.05	43.28	43.03	43.03
1186	NYSE	MCI	Fri, Aug 3, 2012	42.49	42.78	42.42	42.75
1185	NYSE	MCI	Thu, Aug 2, 2012	42.13	42.14	41.63	41.80
1184	NYSE	MCI	Wed, Aug 1, 2012	42.82	42.82	42.48	42.48
1183	NYSE	MCI	Tue, Jul 31, 2012	42.69	42.71	42.48	42.51
1182	NYSE	MCI	Mon, Jul 30, 2012	42.14	42.24	42.03	42.05
1181	NYSE	MCI	Fri, Jul 27, 2012	41.34	42.09	41.34	42.04
1180	NYSE	MCI	Thu, Jul 26, 2012	40.87	40.88	40.61	40.88
1179	NYSE	MCI	Wed, Jul 25, 2012	40.25	40.28	39.98	40.08
1178	NYSE	MCI	Tue, Jul 24, 2012	39.97	40.14	39.85	40.13
1177	NYSE	MCI	Mon, Jul 23, 2012	39.86	40.18	39.64	40.12
1176	NYSE	MCI	Fri, Jul 20, 2012	41.09	41.16	40.85	40.91
1175	NYSE	MCI	Thu, Jul 19, 2012	41.27	41.51	41.23	41.45
1174	NYSE	MCI	Wed, Jul 18, 2012	40.55	40.93	40.55	40.86
1173	NYSE	MCI	Tue, Jul 17, 2012	40.54	41.04	40.45	40.97
1172	NYSE	MCI	Mon, Jul 16, 2012	40.25	40.37	40.09	40.24
1171	NYSE	MCI	Fri, Jul 13, 2012	40.01	40.44	40.01	40.44
1170	NYSE	MCI	Thu, Jul 12, 2012	39.67	39.71	39.43	39.62
1169	NYSE	MCI	Wed, Jul 11, 2012	40.65	40.65	40.24	40.48
1168	NYSE	MCI	Tue, Jul 10, 2012	40.93	40.93	40.15	40.27
1167	NYSE	MCI	Mon, Jul 9, 2012	40.74	40.74	40.47	40.63
1166	NYSE	MCI	Fri, Jul 6, 2012	41.15	41.15	40.78	40.93
1165	NYSE	MCI	Thu, Jul 5, 2012	41.82	41.85	41.62	41.83
1164	NYSE	MCI	Tue, Jul 3, 2012	41.72	42.00	41.54	41.93
1163	NYSE	MCI	Mon, Jul 2, 2012	41.45	41.54	41.18	41.30
1162	NYSE	MCI	Fri, Jun 29, 2012	41.30	41.44	41.19	41.44
1161	NYSE	MCI	Thu, Jun 28, 2012	39.86	39.98	39.58	39.98
1160	NYSE	MCI	Wed, Jun 27, 2012	40.17	40.23	40.03	40.09
1159	NYSE	MCI	Tue, Jun 26, 2012	39.60	39.77	39.48	39.71
1158	NYSE	MCI	Mon, Jun 25, 2012	39.60	39.61	39.18	39.28
1157	NYSE	MCI	Fri, Jun 22, 2012	40.15	40.33	40.00	40.27
1156	NYSE	MCI	Thu, Jun 21, 2012	41.21	41.21	40.28	40.29
1155	NYSE	MCI	Wed, Jun 20, 2012	41.80	41.80	41.48	41.60
1154	NYSE	MCI	Tue, Jun 19, 2012	42.06	42.33	41.99	42.17
1153	NYSE	MCI	Mon, Jun 18, 2012	41.39	41.59	41.33	41.54
1152	NYSE	MCI	Fri, Jun 15, 2012	41.07	41.31	41.05	41.31
1151	NYSE	MCI	Thu, Jun 14, 2012	40.58	40.81	40.46	40.80
1150	NYSE	MCI	Wed, Jun 13, 2012	40.74	40.94	40.59	40.59
1149	NYSE	MCI	Tue, Jun 12, 2012	40.53	40.73	40.50	40.71
1148	NYSE	MCI	Mon, Jun 11, 2012	40.54	40.54	39.91	39.91
1147	NYSE	MCI	Fri, Jun 8, 2012	39.99	40.29	39.87	40.17
1146	NYSE	MCI	Thu, Jun 7, 2012	41.48	41.52	40.89	40.89
1145	NYSE	MCI	Wed, Jun 6, 2012	39.95	40.53	39.95	40.51
1144	NYSE	MCI	Tue, Jun 5, 2012	39.24	39.42	39.24	39.42
1143	NYSE	MCI	Mon, Jun 4, 2012	39.46	39.46	39.04	39.25
1142	NYSE	MCI	Fri, Jun 1, 2012	39.47	39.67	39.28	39.30
1141	NYSE	MCI	Thu, May 31, 2012	40.40	40.46	40.12	40.41
1140	NYSE	MCI	Wed, May 30, 2012	40.28	40.28	39.98	40.16
1139	NYSE	MCI	Tue, May 29, 2012	40.84	40.91	40.63	40.83
1138	NYSE	MCI	Fri, May 25, 2012	39.88	39.88	39.71	39.71
1137	NYSE	MCI	Thu, May 24, 2012	40.58	40.58	39.76	39.93
1136	NYSE	MCI	Wed, May 23, 2012	40.31	40.34	39.72	40.28
1135	NYSE	MCI	Tue, May 22, 2012	41.01	41.19	40.60	40.75
1134	NYSE	MCI	Mon, May 21, 2012	40.34	40.88	40.34	40.85
1133	NYSE	MCI	Fri, May 18, 2012	40.35	40.35	39.76	39.90
1132	NYSE	MCI	Thu, May 17, 2012	40.94	40.94	40.31	40.32
1131	NYSE	MCI	Wed, May 16, 2012	41.22	41.44	40.87	41.05
1130	NYSE	MCI	Tue, May 15, 2012	42.26	42.35	41.92	41.92
1129	NYSE	MCI	Mon, May 14, 2012	42.32	42.32	42.00	42.08
1128	NYSE	MCI	Fri, May 11, 2012	42.71	43.09	42.71	42.81
1127	NYSE	MCI	Thu, May 10, 2012	43.62	43.64	43.31	43.31
1126	NYSE	MCI	Wed, May 9, 2012	43.25	43.54	43.01	43.36
1125	NYSE	MCI	Tue, May 8, 2012	43.95	43.95	43.46	43.82
1124	NYSE	MCI	Mon, May 7, 2012	44.30	44.44	44.25	44.32
1123	NYSE	MCI	Fri, May 4, 2012	44.65	44.65	44.34	44.39
1122	NYSE	MCI	Thu, May 3, 2012	45.52	45.63	45.15	45.17
1121	NYSE	MCI	Wed, May 2, 2012	45.46	45.55	45.26	45.50
1120	NYSE	MCI	Tue, May 1, 2012	45.03	45.51	44.93	45.18
1119	NYSE	MCI	Mon, Apr 30, 2012	45.10	45.10	44.84	44.91
1118	NYSE	MCI	Fri, Apr 27, 2012	45.13	45.13	44.90	45.12
1117	NYSE	MCI	Thu, Apr 26, 2012	44.49	44.93	44.42	44.87
1116	NYSE	MCI	Wed, Apr 25, 2012	44.42	44.53	44.29	44.53
1115	NYSE	MCI	Tue, Apr 24, 2012	44.01	44.18	43.88	43.93
1114	NYSE	MCI	Mon, Apr 23, 2012	43.69	43.69	43.18	43.56
1113	NYSE	MCI	Fri, Apr 20, 2012	44.54	44.73	44.45	44.50
1112	NYSE	MCI	Thu, Apr 19, 2012	44.65	44.82	44.33	44.43
1111	NYSE	MCI	Wed, Apr 18, 2012	44.45	44.58	44.35	44.51
1110	NYSE	MCI	Tue, Apr 17, 2012	44.30	44.61	44.12	44.53
1109	NYSE	MCI	Mon, Apr 16, 2012	44.70	44.70	44.12	44.25
1108	NYSE	MCI	Fri, Apr 13, 2012	44.71	44.71	44.21	44.29
1107	NYSE	MCI	Thu, Apr 12, 2012	44.28	44.68	44.28	44.62
1106	NYSE	MCI	Wed, Apr 11, 2012	43.91	43.96	43.74	43.74
1105	NYSE	MCI	Tue, Apr 10, 2012	43.98	43.98	43.22	43.28
1104	NYSE	MCI	Mon, Apr 9, 2012	44.13	44.38	44.13	44.25
1103	NYSE	MCI	Thu, Apr 5, 2012	44.58	44.85	44.58	44.84
1102	NYSE	MCI	Wed, Apr 4, 2012	44.49	44.49	44.15	44.32
1101	NYSE	MCI	Tue, Apr 3, 2012	45.30	45.30	44.84	44.97
1100	NYSE	MCI	Mon, Apr 2, 2012	44.62	45.15	44.46	45.15
1099	NYSE	MCI	Fri, Mar 30, 2012	44.65	44.76	44.30	44.50
1098	NYSE	MCI	Thu, Mar 29, 2012	44.17	44.19	43.75	44.16
1097	NYSE	MCI	Wed, Mar 28, 2012	45.00	45.00	44.53	44.65
1096	NYSE	MCI	Tue, Mar 27, 2012	45.40	45.40	45.01	45.01
1095	NYSE	MCI	Mon, Mar 26, 2012	44.79	45.02	44.76	45.02
1094	NYSE	MCI	Fri, Mar 23, 2012	44.28	44.50	44.16	44.45
1093	NYSE	MCI	Thu, Mar 22, 2012	44.53	44.53	44.19	44.33
1092	NYSE	MCI	Wed, Mar 21, 2012	44.55	44.74	44.37	44.74
1091	NYSE	MCI	Tue, Mar 20, 2012	44.55	44.55	44.32	44.47
1090	NYSE	MCI	Mon, Mar 19, 2012	45.05	45.32	45.03	45.18
1089	NYSE	MCI	Fri, Mar 16, 2012	45.39	45.39	45.27	45.39
1088	NYSE	MCI	Thu, Mar 15, 2012	45.36	45.56	45.30	45.56
1087	NYSE	MCI	Wed, Mar 14, 2012	45.51	45.62	45.14	45.14
1086	NYSE	MCI	Tue, Mar 13, 2012	45.39	45.84	45.20	45.83
1085	NYSE	MCI	Mon, Mar 12, 2012	44.78	44.78	44.50	44.68
1084	NYSE	MCI	Fri, Mar 9, 2012	44.84	45.08	44.84	44.92
1083	NYSE	MCI	Thu, Mar 8, 2012	44.68	44.76	44.49	44.73
1082	NYSE	MCI	Wed, Mar 7, 2012	43.82	44.01	43.66	44.01
1081	NYSE	MCI	Tue, Mar 6, 2012	43.87	43.87	43.30	43.48
1080	NYSE	MCI	Mon, Mar 5, 2012	45.02	45.08	44.71	44.82
1079	NYSE	MCI	Fri, Mar 2, 2012	45.56	45.60	45.38	45.46
1078	NYSE	MCI	Thu, Mar 1, 2012	45.65	45.93	45.55	45.85
1077	NYSE	MCI	Wed, Feb 29, 2012	45.70	45.91	45.48	45.56
1076	NYSE	MCI	Tue, Feb 28, 2012	44.97	45.17	44.94	45.16
1075	NYSE	MCI	Mon, Feb 27, 2012	44.35	44.68	44.34	44.66
1074	NYSE	MCI	Fri, Feb 24, 2012	44.92	45.11	44.92	45.03
1073	NYSE	MCI	Thu, Feb 23, 2012	44.73	44.73	44.63	44.69
1072	NYSE	MCI	Wed, Feb 22, 2012	45.06	45.13	44.92	45.09
1071	NYSE	MCI	Tue, Feb 21, 2012	45.23	45.24	44.78	44.91
1070	NYSE	MCI	Fri, Feb 17, 2012	45.16	45.16	45.00	45.08
1069	NYSE	MCI	Thu, Feb 16, 2012	44.35	44.83	44.34	44.78
1068	NYSE	MCI	Wed, Feb 15, 2012	44.66	44.70	44.46	44.47
1067	NYSE	MCI	Tue, Feb 14, 2012	43.82	43.83	43.66	43.72
1066	NYSE	MCI	Mon, Feb 13, 2012	43.94	43.99	43.75	43.97
1065	NYSE	MCI	Fri, Feb 10, 2012	43.32	43.32	43.12	43.29
1064	NYSE	MCI	Thu, Feb 9, 2012	44.20	44.20	43.99	44.12
1063	NYSE	MCI	Wed, Feb 8, 2012	44.17	44.28	44.01	44.19
1062	NYSE	MCI	Tue, Feb 7, 2012	43.47	43.79	43.45	43.68
1061	NYSE	MCI	Mon, Feb 6, 2012	43.41	43.64	43.39	43.58
1060	NYSE	MCI	Fri, Feb 3, 2012	43.92	44.25	43.91	44.21
1059	NYSE	MCI	Thu, Feb 2, 2012	43.59	43.86	43.59	43.61
1058	NYSE	MCI	Wed, Feb 1, 2012	43.36	43.80	43.35	43.59
1057	NYSE	MCI	Tue, Jan 31, 2012	43.37	43.37	42.92	43.10
1056	NYSE	MCI	Mon, Jan 30, 2012	42.68	42.93	42.58	42.89
1055	NYSE	MCI	Fri, Jan 27, 2012	43.27	43.68	43.27	43.58
1054	NYSE	MCI	Thu, Jan 26, 2012	43.57	43.76	43.24	43.31
1053	NYSE	MCI	Wed, Jan 25, 2012	42.81	43.57	42.78	43.50
1052	NYSE	MCI	Tue, Jan 24, 2012	42.53	42.97	42.53	42.90
1051	NYSE	MCI	Mon, Jan 23, 2012	42.67	43.07	42.67	42.79
1050	NYSE	MCI	Fri, Jan 20, 2012	42.47	42.55	42.28	42.55
1049	NYSE	MCI	Thu, Jan 19, 2012	42.01	42.28	42.01	42.22
1048	NYSE	MCI	Wed, Jan 18, 2012	41.14	41.67	41.14	41.67
1047	NYSE	MCI	Tue, Jan 17, 2012	41.20	41.20	40.81	40.93
1046	NYSE	MCI	Fri, Jan 13, 2012	40.44	40.50	40.21	40.44
1045	NYSE	MCI	Thu, Jan 12, 2012	40.64	40.71	40.27	40.53
1044	NYSE	MCI	Wed, Jan 11, 2012	40.08	40.29	40.08	40.29
1043	NYSE	MCI	Tue, Jan 10, 2012	40.46	40.60	40.39	40.46
1042	NYSE	MCI	Mon, Jan 9, 2012	39.65	39.73	39.49	39.72
1041	NYSE	MCI	Fri, Jan 6, 2012	39.40	39.60	39.40	39.58
1040	NYSE	MCI	Thu, Jan 5, 2012	39.81	40.09	39.62	39.96
1039	NYSE	MCI	Wed, Jan 4, 2012	39.92	40.11	39.84	40.04
1038	NYSE	MCI	Tue, Jan 3, 2012	40.25	40.54	40.15	40.34
1037	NYSE	MCI	Fri, Dec 30, 2011	39.08	39.26	39.03	39.15
1036	NYSE	MCI	Thu, Dec 29, 2011	38.96	39.25	38.94	39.25
1035	NYSE	MCI	Wed, Dec 28, 2011	39.11	39.12	38.68	38.80
1034	NYSE	MCI	Tue, Dec 27, 2011	39.13	39.32	39.13	39.19
1033	NYSE	MCI	Fri, Dec 23, 2011	39.37	39.63	39.35	39.48
1032	NYSE	MCI	Thu, Dec 22, 2011	39.27	39.57	39.21	39.57
1031	NYSE	MCI	Wed, Dec 21, 2011	38.98	39.19	38.62	39.15
1030	NYSE	MCI	Tue, Dec 20, 2011	38.40	38.95	38.40	38.90
1029	NYSE	MCI	Mon, Dec 19, 2011	37.91	37.93	37.34	37.37
1028	NYSE	MCI	Fri, Dec 16, 2011	39.37	39.53	39.09	39.13
1027	NYSE	MCI	Thu, Dec 15, 2011	39.08	39.08	38.70	38.77
1026	NYSE	MCI	Wed, Dec 14, 2011	39.23	39.32	38.73	38.91
1025	NYSE	MCI	Tue, Dec 13, 2011	39.78	40.00	39.14	39.21
1024	NYSE	MCI	Mon, Dec 12, 2011	39.92	39.92	39.33	39.57
1023	NYSE	MCI	Fri, Dec 9, 2011	40.28	40.77	40.27	40.69
1022	NYSE	MCI	Thu, Dec 8, 2011	40.78	40.80	40.00	40.07
1021	NYSE	MCI	Wed, Dec 7, 2011	41.05	41.41	40.91	41.29
1020	NYSE	MCI	Tue, Dec 6, 2011	41.10	41.30	40.92	41.22
1019	NYSE	MCI	Mon, Dec 5, 2011	41.67	41.80	41.40	41.59
1018	NYSE	MCI	Fri, Dec 2, 2011	41.57	41.72	41.10	41.12
1017	NYSE	MCI	Thu, Dec 1, 2011	41.51	41.81	41.39	41.47
1016	NYSE	MCI	Wed, Nov 30, 2011	41.07	41.47	40.90	41.46
1015	NYSE	MCI	Tue, Nov 29, 2011	39.59	39.80	39.30	39.35
1014	NYSE	MCI	Mon, Nov 28, 2011	39.60	39.60	39.12	39.29
1013	NYSE	MCI	Fri, Nov 25, 2011	37.91	38.21	37.79	37.79
1012	NYSE	MCI	Wed, Nov 23, 2011	38.44	38.44	37.98	38.01
1011	NYSE	MCI	Tue, Nov 22, 2011	39.29	39.29	38.76	39.07
1010	NYSE	MCI	Mon, Nov 21, 2011	39.00	39.00	38.43	38.80
1009	NYSE	MCI	Fri, Nov 18, 2011	40.16	40.16	39.76	39.91
1008	NYSE	MCI	Thu, Nov 17, 2011	40.63	40.79	39.56	39.77
1007	NYSE	MCI	Wed, Nov 16, 2011	40.83	41.19	40.53	40.53
1006	NYSE	MCI	Tue, Nov 15, 2011	41.62	41.93	41.45	41.74
1005	NYSE	MCI	Mon, Nov 14, 2011	41.66	41.72	41.18	41.27
1004	NYSE	MCI	Fri, Nov 11, 2011	41.60	41.84	41.46	41.76
1003	NYSE	MCI	Thu, Nov 10, 2011	40.95	40.98	40.34	40.62
1002	NYSE	MCI	Wed, Nov 9, 2011	41.36	41.41	40.33	40.50
1001	NYSE	MCI	Tue, Nov 8, 2011	42.26	42.68	42.01	42.68
1000	NYSE	MCI	Mon, Nov 7, 2011	42.14	42.44	41.83	42.38
999	NYSE	MCI	Fri, Nov 4, 2011	42.11	42.26	41.62	42.13
998	NYSE	MCI	Thu, Nov 3, 2011	41.90	42.49	41.53	42.34
997	NYSE	MCI	Wed, Nov 2, 2011	41.82	42.17	41.65	42.17
996	NYSE	MCI	Tue, Nov 1, 2011	40.73	41.17	40.19	40.95
995	NYSE	MCI	Mon, Oct 31, 2011	42.10	42.10	41.30	41.30
994	NYSE	MCI	Fri, Oct 28, 2011	42.37	42.87	42.37	42.70
993	NYSE	MCI	Thu, Oct 27, 2011	42.38	43.44	42.06	42.26
992	NYSE	MCI	Wed, Oct 26, 2011	40.72	40.87	40.20	40.81
991	NYSE	MCI	Tue, Oct 25, 2011	40.77	40.77	40.40	40.49
990	NYSE	MCI	Mon, Oct 24, 2011	40.39	41.40	40.37	41.17
989	NYSE	MCI	Fri, Oct 21, 2011	39.28	39.66	39.28	39.66
988	NYSE	MCI	Thu, Oct 20, 2011	38.75	38.85	38.13	38.77
987	NYSE	MCI	Wed, Oct 19, 2011	39.64	39.84	39.18	39.24
986	NYSE	MCI	Tue, Oct 18, 2011	39.04	39.91	38.57	39.76
985	NYSE	MCI	Mon, Oct 17, 2011	39.82	39.82	38.96	38.96
984	NYSE	MCI	Fri, Oct 14, 2011	39.83	40.20	39.72	40.20
983	NYSE	MCI	Thu, Oct 13, 2011	39.49	39.49	38.94	39.37
982	NYSE	MCI	Wed, Oct 12, 2011	39.64	40.42	39.64	40.13
981	NYSE	MCI	Tue, Oct 11, 2011	38.57	39.13	38.47	38.93
980	NYSE	MCI	Mon, Oct 10, 2011	38.05	39.00	38.05	39.00
979	NYSE	MCI	Fri, Oct 7, 2011	38.01	38.01	37.05	37.26
978	NYSE	MCI	Thu, Oct 6, 2011	36.95	37.46	36.65	37.46
977	NYSE	MCI	Wed, Oct 5, 2011	36.02	37.00	35.82	36.97
976	NYSE	MCI	Tue, Oct 4, 2011	35.20	36.28	34.75	36.18
975	NYSE	MCI	Mon, Oct 3, 2011	36.01	36.71	35.48	35.48
974	NYSE	MCI	Fri, Sep 30, 2011	37.24	37.27	36.05	36.06
973	NYSE	MCI	Thu, Sep 29, 2011	38.12	38.25	37.41	37.76
972	NYSE	MCI	Wed, Sep 28, 2011	37.91	38.17	37.16	37.16
971	NYSE	MCI	Tue, Sep 27, 2011	38.75	39.17	38.34	38.97
970	NYSE	MCI	Mon, Sep 26, 2011	36.62	37.46	36.30	37.44
969	NYSE	MCI	Fri, Sep 23, 2011	36.42	37.03	36.36	36.85
968	NYSE	MCI	Thu, Sep 22, 2011	36.83	37.03	35.66	35.99
967	NYSE	MCI	Wed, Sep 21, 2011	39.55	39.55	38.27	38.27
966	NYSE	MCI	Tue, Sep 20, 2011	40.08	40.30	39.74	39.77
965	NYSE	MCI	Mon, Sep 19, 2011	40.00	40.00	39.45	39.83
964	NYSE	MCI	Fri, Sep 16, 2011	41.09	41.10	40.61	40.90
963	NYSE	MCI	Thu, Sep 15, 2011	40.42	40.56	40.07	40.41
962	NYSE	MCI	Wed, Sep 14, 2011	39.91	40.27	39.31	40.00
961	NYSE	MCI	Tue, Sep 13, 2011	39.95	40.15	39.64	40.13
960	NYSE	MCI	Mon, Sep 12, 2011	39.65	40.12	39.38	40.09
959	NYSE	MCI	Fri, Sep 9, 2011	40.97	40.97	39.97	40.03
958	NYSE	MCI	Thu, Sep 8, 2011	41.52	42.01	41.32	41.39
957	NYSE	MCI	Wed, Sep 7, 2011	41.76	42.33	41.73	42.30
956	NYSE	MCI	Tue, Sep 6, 2011	40.03	40.95	39.97	40.94
955	NYSE	MCI	Fri, Sep 2, 2011	41.29	41.45	41.04	41.18
954	NYSE	MCI	Thu, Sep 1, 2011	42.29	42.61	42.07	42.07
953	NYSE	MCI	Wed, Aug 31, 2011	42.22	42.42	42.07	42.31
952	NYSE	MCI	Tue, Aug 30, 2011	41.39	41.66	41.00	41.46
951	NYSE	MCI	Mon, Aug 29, 2011	40.96	41.47	40.96	41.47
950	NYSE	MCI	Fri, Aug 26, 2011	39.76	40.35	39.30	40.28
949	NYSE	MCI	Thu, Aug 25, 2011	40.44	40.47	39.56	39.58
948	NYSE	MCI	Wed, Aug 24, 2011	39.90	40.30	39.71	40.30
947	NYSE	MCI	Tue, Aug 23, 2011	39.94	40.72	39.64	40.72
946	NYSE	MCI	Mon, Aug 22, 2011	39.83	39.83	38.97	39.24
945	NYSE	MCI	Fri, Aug 19, 2011	38.80	39.59	38.73	38.84
944	NYSE	MCI	Thu, Aug 18, 2011	39.98	39.98	38.93	39.18
943	NYSE	MCI	Wed, Aug 17, 2011	41.44	41.72	41.12	41.27
942	NYSE	MCI	Tue, Aug 16, 2011	41.35	41.54	40.95	41.25
941	NYSE	MCI	Mon, Aug 15, 2011	41.18	41.45	41.04	41.45
940	NYSE	MCI	Fri, Aug 12, 2011	40.77	40.82	40.28	40.53
939	NYSE	MCI	Thu, Aug 11, 2011	39.56	41.09	39.47	40.90
938	NYSE	MCI	Wed, Aug 10, 2011	39.71	39.71	38.78	38.81
937	NYSE	MCI	Tue, Aug 9, 2011	39.94	40.85	38.91	40.85
936	NYSE	MCI	Mon, Aug 8, 2011	40.93	41.07	39.20	39.22
935	NYSE	MCI	Fri, Aug 5, 2011	42.87	42.94	41.37	42.35
934	NYSE	MCI	Thu, Aug 4, 2011	43.97	43.97	42.81	42.89
933	NYSE	MCI	Wed, Aug 3, 2011	45.10	45.10	44.22	45.01
932	NYSE	MCI	Tue, Aug 2, 2011	46.16	46.18	45.33	45.34
931	NYSE	MCI	Mon, Aug 1, 2011	47.13	47.13	46.19	46.61
930	NYSE	MCI	Fri, Jul 29, 2011	46.37	46.85	46.37	46.68
929	NYSE	MCI	Thu, Jul 28, 2011	46.98	47.12	46.75	46.78
928	NYSE	MCI	Wed, Jul 27, 2011	47.26	47.26	46.48	46.60
927	NYSE	MCI	Tue, Jul 26, 2011	47.27	47.40	47.07	47.20
926	NYSE	MCI	Mon, Jul 25, 2011	46.67	47.03	46.67	46.86
925	NYSE	MCI	Fri, Jul 22, 2011	47.10	47.23	46.94	47.14
924	NYSE	MCI	Thu, Jul 21, 2011	46.57	47.09	46.52	47.09
923	NYSE	MCI	Wed, Jul 20, 2011	46.49	46.65	46.46	46.47
922	NYSE	MCI	Tue, Jul 19, 2011	45.90	46.10	45.77	46.10
921	NYSE	MCI	Mon, Jul 18, 2011	45.52	45.61	45.09	45.42
920	NYSE	MCI	Fri, Jul 15, 2011	46.00	46.00	45.86	45.99
919	NYSE	MCI	Thu, Jul 14, 2011	46.20	46.29	45.78	45.84
918	NYSE	MCI	Wed, Jul 13, 2011	45.90	46.42	45.90	46.01
917	NYSE	MCI	Tue, Jul 12, 2011	45.77	45.90	45.54	45.55
916	NYSE	MCI	Mon, Jul 11, 2011	46.56	46.57	46.07	46.10
915	NYSE	MCI	Fri, Jul 8, 2011	47.24	47.24	46.92	47.18
914	NYSE	MCI	Thu, Jul 7, 2011	47.29	47.65	47.29	47.54
913	NYSE	MCI	Wed, Jul 6, 2011	47.22	47.22	46.96	47.15
912	NYSE	MCI	Tue, Jul 5, 2011	47.48	47.48	47.20	47.37
911	NYSE	MCI	Fri, Jul 1, 2011	46.76	47.42	46.76	47.33
910	NYSE	MCI	Thu, Jun 30, 2011	46.30	46.74	46.30	46.71
909	NYSE	MCI	Wed, Jun 29, 2011	45.95	46.23	45.72	46.07
908	NYSE	MCI	Tue, Jun 28, 2011	45.57	45.95	45.46	45.93
907	NYSE	MCI	Mon, Jun 27, 2011	45.37	45.70	45.21	45.62
906	NYSE	MCI	Fri, Jun 24, 2011	45.72	45.72	45.28	45.34
905	NYSE	MCI	Thu, Jun 23, 2011	44.90	45.15	44.55	45.15
904	NYSE	MCI	Wed, Jun 22, 2011	45.53	45.67	45.26	45.26
903	NYSE	MCI	Tue, Jun 21, 2011	45.51	45.90	45.50	45.78
902	NYSE	MCI	Mon, Jun 20, 2011	45.23	45.53	45.11	45.48
901	NYSE	MCI	Fri, Jun 17, 2011	46.00	46.00	45.61	45.67
900	NYSE	MCI	Thu, Jun 16, 2011	45.85	46.02	45.53	45.85
899	NYSE	MCI	Wed, Jun 15, 2011	46.59	46.60	46.11	46.19
898	NYSE	MCI	Tue, Jun 14, 2011	47.02	47.40	47.02	47.18
897	NYSE	MCI	Mon, Jun 13, 2011	46.67	46.75	46.35	46.51
896	NYSE	MCI	Fri, Jun 10, 2011	46.75	46.75	46.20	46.33
895	NYSE	MCI	Thu, Jun 9, 2011	47.29	47.66	47.12	47.66
894	NYSE	MCI	Wed, Jun 8, 2011	47.58	47.58	47.21	47.32
893	NYSE	MCI	Tue, Jun 7, 2011	48.07	48.07	47.84	47.84
892	NYSE	MCI	Mon, Jun 6, 2011	47.91	47.91	47.45	47.47
891	NYSE	MCI	Fri, Jun 3, 2011	47.69	48.11	47.68	47.99
890	NYSE	MCI	Thu, Jun 2, 2011	48.41	48.41	48.05	48.24
889	NYSE	MCI	Wed, Jun 1, 2011	48.77	48.77	48.06	48.17
888	NYSE	MCI	Tue, May 31, 2011	48.74	48.80	48.46	48.77
887	NYSE	MCI	Fri, May 27, 2011	47.68	47.76	47.53	47.55
886	NYSE	MCI	Thu, May 26, 2011	47.00	47.20	46.89	47.16
885	NYSE	MCI	Wed, May 25, 2011	46.67	46.94	46.57	46.91
884	NYSE	MCI	Tue, May 24, 2011	46.73	46.79	46.56	46.65
883	NYSE	MCI	Mon, May 23, 2011	46.45	46.48	46.24	46.46
882	NYSE	MCI	Fri, May 20, 2011	47.72	47.72	47.43	47.48
881	NYSE	MCI	Thu, May 19, 2011	48.21	48.21	47.64	47.98
880	NYSE	MCI	Wed, May 18, 2011	47.69	48.18	47.68	48.17
879	NYSE	MCI	Tue, May 17, 2011	47.14	47.26	46.92	47.25
878	NYSE	MCI	Mon, May 16, 2011	47.24	47.59	47.03	47.17
877	NYSE	MCI	Fri, May 13, 2011	48.18	48.18	47.28	47.40
876	NYSE	MCI	Thu, May 12, 2011	47.65	48.09	47.46	48.08
875	NYSE	MCI	Wed, May 11, 2011	48.52	48.52	47.71	47.94
874	NYSE	MCI	Tue, May 10, 2011	48.36	48.72	48.34	48.68
873	NYSE	MCI	Mon, May 9, 2011	48.11	48.27	47.89	48.21
872	NYSE	MCI	Fri, May 6, 2011	48.17	48.60	47.99	48.14
871	NYSE	MCI	Thu, May 5, 2011	48.07	48.10	47.65	47.81
870	NYSE	MCI	Wed, May 4, 2011	48.56	48.56	47.90	48.09
869	NYSE	MCI	Tue, May 3, 2011	49.18	49.19	48.66	48.90
868	NYSE	MCI	Mon, May 2, 2011	49.92	49.92	49.55	49.65
867	NYSE	MCI	Fri, Apr 29, 2011	49.16	49.31	49.05	49.31
866	NYSE	MCI	Thu, Apr 28, 2011	49.27	49.27	49.03	49.23
865	NYSE	MCI	Wed, Apr 27, 2011	49.34	49.46	48.89	49.28
864	NYSE	MCI	Tue, Apr 26, 2011	48.97	49.33	48.85	49.15
863	NYSE	MCI	Mon, Apr 25, 2011	49.13	49.18	48.80	48.96
862	NYSE	MCI	Thu, Apr 21, 2011	49.27	49.41	49.09	49.34
861	NYSE	MCI	Wed, Apr 20, 2011	48.86	49.04	48.82	49.03
860	NYSE	MCI	Tue, Apr 19, 2011	47.62	47.82	47.60	47.73
859	NYSE	MCI	Mon, Apr 18, 2011	47.56	47.56	47.19	47.50
858	NYSE	MCI	Fri, Apr 15, 2011	48.56	48.57	48.22	48.57
857	NYSE	MCI	Thu, Apr 14, 2011	48.37	48.58	48.20	48.58
856	NYSE	MCI	Wed, Apr 13, 2011	48.53	48.71	48.11	48.31
855	NYSE	MCI	Tue, Apr 12, 2011	47.90	47.93	47.49	47.57
854	NYSE	MCI	Mon, Apr 11, 2011	48.66	48.81	48.28	48.37
853	NYSE	MCI	Fri, Apr 8, 2011	48.91	49.06	48.59	48.72
852	NYSE	MCI	Thu, Apr 7, 2011	49.07	49.16	48.69	48.88
851	NYSE	MCI	Wed, Apr 6, 2011	49.15	49.31	49.08	49.16
850	NYSE	MCI	Tue, Apr 5, 2011	48.75	49.05	48.60	48.82
849	NYSE	MCI	Mon, Apr 4, 2011	48.66	48.81	48.60	48.81
848	NYSE	MCI	Fri, Apr 1, 2011	48.30	48.60	48.27	48.41
847	NYSE	MCI	Thu, Mar 31, 2011	47.76	47.94	47.71	47.84
846	NYSE	MCI	Wed, Mar 30, 2011	47.34	47.71	47.32	47.66
845	NYSE	MCI	Tue, Mar 29, 2011	46.60	46.86	46.56	46.80
844	NYSE	MCI	Mon, Mar 28, 2011	46.32	46.56	46.32	46.37
843	NYSE	MCI	Fri, Mar 25, 2011	46.60	46.74	46.38	46.63
842	NYSE	MCI	Thu, Mar 24, 2011	46.04	46.51	46.07	46.48
841	NYSE	MCI	Wed, Mar 23, 2011	45.51	45.87	45.34	45.75
840	NYSE	MCI	Tue, Mar 22, 2011	45.75	45.75	45.41	45.51
839	NYSE	MCI	Mon, Mar 21, 2011	45.60	45.68	45.44	45.55
838	NYSE	MCI	Fri, Mar 18, 2011	44.74	44.84	44.53	44.59
837	NYSE	MCI	Thu, Mar 17, 2011	44.62	44.85	44.25	44.47
836	NYSE	MCI	Wed, Mar 16, 2011	44.76	44.90	43.77	43.95
835	NYSE	MCI	Tue, Mar 15, 2011	44.02	45.00	43.78	45.00
834	NYSE	MCI	Mon, Mar 14, 2011	45.71	45.97	45.66	45.97
833	NYSE	MCI	Fri, Mar 11, 2011	45.15	45.84	45.15	45.84
832	NYSE	MCI	Thu, Mar 10, 2011	46.03	46.03	45.63	45.69
831	NYSE	MCI	Wed, Mar 9, 2011	46.86	46.91	46.72	46.83
830	NYSE	MCI	Tue, Mar 8, 2011	46.47	46.96	46.29	46.86
829	NYSE	MCI	Mon, Mar 7, 2011	46.26	46.50	45.86	45.96
828	NYSE	MCI	Fri, Mar 4, 2011	46.70	46.81	46.34	46.51
827	NYSE	MCI	Thu, Mar 3, 2011	45.97	46.43	45.97	46.43
826	NYSE	MCI	Wed, Mar 2, 2011	45.48	45.80	45.48	45.69
825	NYSE	MCI	Tue, Mar 1, 2011	46.11	46.15	45.43	45.49
824	NYSE	MCI	Mon, Feb 28, 2011	45.83	45.84	45.52	45.71
823	NYSE	MCI	Fri, Feb 25, 2011	45.40	45.85	45.40	45.66
822	NYSE	MCI	Thu, Feb 24, 2011	44.95	45.10	44.63	44.97
821	NYSE	MCI	Wed, Feb 23, 2011	45.17	45.38	44.83	45.05
820	NYSE	MCI	Tue, Feb 22, 2011	45.84	45.95	45.01	45.37
819	NYSE	MCI	Fri, Feb 18, 2011	46.98	47.00	46.69	46.88
818	NYSE	MCI	Thu, Feb 17, 2011	46.18	46.56	46.18	46.50
817	NYSE	MCI	Wed, Feb 16, 2011	46.37	46.44	46.18	46.35
816	NYSE	MCI	Tue, Feb 15, 2011	46.11	46.20	45.95	46.14
815	NYSE	MCI	Mon, Feb 14, 2011	46.27	46.27	46.06	46.11
814	NYSE	MCI	Fri, Feb 11, 2011	45.67	46.18	45.54	46.04
813	NYSE	MCI	Thu, Feb 10, 2011	45.84	46.21	45.61	46.14
812	NYSE	MCI	Wed, Feb 9, 2011	47.28	47.36	46.73	46.89
811	NYSE	MCI	Tue, Feb 8, 2011	47.57	47.93	47.57	47.92
810	NYSE	MCI	Mon, Feb 7, 2011	48.10	48.32	48.03	48.09
809	NYSE	MCI	Fri, Feb 4, 2011	48.13	48.46	48.07	48.46
808	NYSE	MCI	Thu, Feb 3, 2011	48.29	48.30	48.07	48.21
807	NYSE	MCI	Wed, Feb 2, 2011	48.41	48.56	48.22	48.27
806	NYSE	MCI	Tue, Feb 1, 2011	47.84	48.43	47.78	48.27
805	NYSE	MCI	Mon, Jan 31, 2011	47.66	47.69	47.38	47.46
804	NYSE	MCI	Fri, Jan 28, 2011	48.39	48.48	47.26	47.32
803	NYSE	MCI	Thu, Jan 27, 2011	48.40	48.60	48.33	48.48
802	NYSE	MCI	Wed, Jan 26, 2011	48.21	48.47	48.03	48.37
801	NYSE	MCI	Tue, Jan 25, 2011	47.81	47.81	47.38	47.77
800	NYSE	MCI	Mon, Jan 24, 2011	47.70	47.86	47.63	47.83
799	NYSE	MCI	Fri, Jan 21, 2011	48.09	48.09	47.55	47.56
798	NYSE	MCI	Thu, Jan 20, 2011	48.17	48.17	47.67	48.04
797	NYSE	MCI	Wed, Jan 19, 2011	48.83	48.90	48.41	48.51
796	NYSE	MCI	Tue, Jan 18, 2011	48.49	48.49	48.34	48.48
795	NYSE	MCI	Fri, Jan 14, 2011	48.39	48.51	48.21	48.49
794	NYSE	MCI	Thu, Jan 13, 2011	48.27	48.33	48.00	48.16
793	NYSE	MCI	Wed, Jan 12, 2011	48.24	48.46	48.12	48.37
792	NYSE	MCI	Tue, Jan 11, 2011	47.56	47.62	47.42	47.54
791	NYSE	MCI	Mon, Jan 10, 2011	47.16	47.16	46.83	47.03
790	NYSE	MCI	Fri, Jan 7, 2011	47.62	47.62	47.00	47.29
789	NYSE	MCI	Thu, Jan 6, 2011	47.86	47.86	47.45	47.60
788	NYSE	MCI	Wed, Jan 5, 2011	47.64	47.90	47.52	47.85
787	NYSE	MCI	Tue, Jan 4, 2011	48.02	48.02	47.45	47.74
786	NYSE	MCI	Mon, Jan 3, 2011	47.65	47.73	47.44	47.58
785	NYSE	MCI	Fri, Dec 31, 2010	46.74	47.07	46.74	46.95
784	NYSE	MCI	Thu, Dec 30, 2010	46.66	46.69	46.51	46.69
783	NYSE	MCI	Wed, Dec 29, 2010	46.23	46.48	46.23	46.39
782	NYSE	MCI	Tue, Dec 28, 2010	45.89	45.95	45.89	45.94
781	NYSE	MCI	Mon, Dec 27, 2010	46.00	46.07	45.74	46.00
780	NYSE	MCI	Thu, Dec 23, 2010	46.01	46.01	45.79	45.87
779	NYSE	MCI	Wed, Dec 22, 2010	46.03	46.16	46.03	46.15
778	NYSE	MCI	Tue, Dec 21, 2010	45.83	46.15	45.83	46.11
777	NYSE	MCI	Mon, Dec 20, 2010	45.80	45.80	45.41	45.58
776	NYSE	MCI	Fri, Dec 17, 2010	45.83	45.98	45.75	45.97
775	NYSE	MCI	Thu, Dec 16, 2010	45.58	45.80	45.44	45.80
774	NYSE	MCI	Wed, Dec 15, 2010	45.97	46.01	45.56	45.65
773	NYSE	MCI	Tue, Dec 14, 2010	46.57	46.59	46.32	46.38
772	NYSE	MCI	Mon, Dec 13, 2010	46.18	46.52	46.18	46.33
771	NYSE	MCI	Fri, Dec 10, 2010	45.82	46.10	45.82	46.04
770	NYSE	MCI	Thu, Dec 9, 2010	46.00	46.00	45.73	45.86
769	NYSE	MCI	Wed, Dec 8, 2010	45.71	45.77	45.37	45.56
768	NYSE	MCI	Tue, Dec 7, 2010	46.36	46.38	45.93	45.97
767	NYSE	MCI	Mon, Dec 6, 2010	45.84	45.86	45.70	45.85
766	NYSE	MCI	Fri, Dec 3, 2010	45.63	46.10	45.63	46.10
765	NYSE	MCI	Thu, Dec 2, 2010	45.36	45.86	45.32	45.83
764	NYSE	MCI	Wed, Dec 1, 2010	45.29	45.29	44.91	45.14
763	NYSE	MCI	Tue, Nov 30, 2010	43.83	44.15	43.71	44.00
762	NYSE	MCI	Mon, Nov 29, 2010	44.03	44.18	43.72	44.07
761	NYSE	MCI	Fri, Nov 26, 2010	44.04	44.04	43.76	43.78
760	NYSE	MCI	Wed, Nov 24, 2010	44.32	44.63	44.30	44.54
759	NYSE	MCI	Tue, Nov 23, 2010	43.64	43.84	43.37	43.53
758	NYSE	MCI	Mon, Nov 22, 2010	45.07	45.20	44.68	45.13
757	NYSE	MCI	Fri, Nov 19, 2010	45.16	45.16	44.66	45.09
756	NYSE	MCI	Thu, Nov 18, 2010	45.28	45.40	45.17	45.25
755	NYSE	MCI	Wed, Nov 17, 2010	44.23	44.53	44.19	44.41
754	NYSE	MCI	Tue, Nov 16, 2010	45.00	45.00	44.08	44.23
753	NYSE	MCI	Mon, Nov 15, 2010	45.24	45.47	45.17	45.18
752	NYSE	MCI	Fri, Nov 12, 2010	45.66	45.71	45.05	45.24
751	NYSE	MCI	Thu, Nov 11, 2010	46.08	46.22	45.97	46.22
750	NYSE	MCI	Wed, Nov 10, 2010	46.44	46.54	45.98	46.54
749	NYSE	MCI	Tue, Nov 9, 2010	46.51	46.65	45.92	46.01
748	NYSE	MCI	Mon, Nov 8, 2010	46.58	46.62	46.33	46.62
747	NYSE	MCI	Fri, Nov 5, 2010	46.41	46.65	46.29	46.64
746	NYSE	MCI	Thu, Nov 4, 2010	46.11	46.60	46.11	46.46
745	NYSE	MCI	Wed, Nov 3, 2010	45.27	45.53	45.00	45.48
744	NYSE	MCI	Tue, Nov 2, 2010	44.90	45.01	44.81	44.93
743	NYSE	MCI	Mon, Nov 1, 2010	44.49	44.72	44.26	44.45
742	NYSE	MCI	Fri, Oct 29, 2010	43.73	43.75	43.54	43.70
741	NYSE	MCI	Thu, Oct 28, 2010	43.95	43.98	43.69	43.87
740	NYSE	MCI	Wed, Oct 27, 2010	43.55	43.55	43.20	43.55
739	NYSE	MCI	Tue, Oct 26, 2010	44.25	44.37	44.09	44.32
738	NYSE	MCI	Mon, Oct 25, 2010	44.46	44.66	44.39	44.39
737	NYSE	MCI	Fri, Oct 22, 2010	43.76	43.87	43.73	43.82
736	NYSE	MCI	Thu, Oct 21, 2010	43.88	43.99	43.38	43.73
735	NYSE	MCI	Wed, Oct 20, 2010	43.28	43.94	43.28	43.69
734	NYSE	MCI	Tue, Oct 19, 2010	43.31	43.31	42.77	42.83
733	NYSE	MCI	Mon, Oct 18, 2010	43.72	43.95	43.57	43.95
732	NYSE	MCI	Fri, Oct 15, 2010	44.48	44.48	43.98	44.27
731	NYSE	MCI	Thu, Oct 14, 2010	44.00	44.22	43.96	44.14
730	NYSE	MCI	Wed, Oct 13, 2010	43.68	44.00	43.60	43.81
729	NYSE	MCI	Tue, Oct 12, 2010	43.27	43.37	42.92	43.31
728	NYSE	MCI	Mon, Oct 11, 2010	43.71	43.75	43.57	43.75
727	NYSE	MCI	Fri, Oct 8, 2010	43.42	43.82	43.34	43.78
726	NYSE	MCI	Thu, Oct 7, 2010	43.71	43.71	43.30	43.46
725	NYSE	MCI	Wed, Oct 6, 2010	43.50	43.71	43.47	43.71
724	NYSE	MCI	Tue, Oct 5, 2010	43.11	43.49	43.04	43.44
723	NYSE	MCI	Mon, Oct 4, 2010	42.94	42.95	42.65	42.79
722	NYSE	MCI	Fri, Oct 1, 2010	42.83	42.83	42.61	42.83
721	NYSE	MCI	Thu, Sep 30, 2010	42.46	42.54	42.07	42.34
720	NYSE	MCI	Wed, Sep 29, 2010	42.32	42.33	42.17	42.23
719	NYSE	MCI	Tue, Sep 28, 2010	41.75	42.08	41.53	42.08
718	NYSE	MCI	Mon, Sep 27, 2010	42.01	42.08	41.85	41.90
717	NYSE	MCI	Fri, Sep 24, 2010	41.78	42.27	41.78	42.27
716	NYSE	MCI	Thu, Sep 23, 2010	41.39	41.63	41.30	41.37
715	NYSE	MCI	Wed, Sep 22, 2010	41.57	41.80	41.57	41.70
714	NYSE	MCI	Tue, Sep 21, 2010	41.70	41.70	41.39	41.58
713	NYSE	MCI	Mon, Sep 20, 2010	41.41	41.72	41.35	41.71
712	NYSE	MCI	Fri, Sep 17, 2010	41.24	41.24	41.06	41.23
711	NYSE	MCI	Thu, Sep 16, 2010	40.92	41.07	40.88	41.07
710	NYSE	MCI	Wed, Sep 15, 2010	41.04	41.25	40.97	41.25
709	NYSE	MCI	Tue, Sep 14, 2010	41.10	41.33	40.93	41.26
708	NYSE	MCI	Mon, Sep 13, 2010	40.95	41.16	40.95	41.11
707	NYSE	MCI	Fri, Sep 10, 2010	40.24	40.27	40.02	40.23
706	NYSE	MCI	Thu, Sep 9, 2010	40.06	40.16	39.95	40.09
705	NYSE	MCI	Wed, Sep 8, 2010	39.77	40.01	39.77	39.93
704	NYSE	MCI	Tue, Sep 7, 2010	39.83	39.96	39.65	39.65
703	NYSE	MCI	Fri, Sep 3, 2010	39.86	39.86	39.64	39.82
702	NYSE	MCI	Thu, Sep 2, 2010	39.19	39.41	39.10	39.40
701	NYSE	MCI	Wed, Sep 1, 2010	39.03	39.55	39.03	39.55
700	NYSE	MCI	Tue, Aug 31, 2010	38.55	38.70	38.45	38.47
699	NYSE	MCI	Mon, Aug 30, 2010	38.92	39.01	38.70	38.73
698	NYSE	MCI	Fri, Aug 27, 2010	38.97	39.07	38.66	39.07
697	NYSE	MCI	Thu, Aug 26, 2010	38.66	38.73	38.40	38.55
696	NYSE	MCI	Wed, Aug 25, 2010	38.57	38.76	38.33	38.74
695	NYSE	MCI	Tue, Aug 24, 2010	38.88	38.88	38.44	38.74
694	NYSE	MCI	Mon, Aug 23, 2010	39.58	39.58	39.21	39.23
693	NYSE	MCI	Fri, Aug 20, 2010	39.35	39.47	39.27	39.41
692	NYSE	MCI	Thu, Aug 19, 2010	39.86	39.87	39.26	39.45
691	NYSE	MCI	Wed, Aug 18, 2010	39.67	39.76	39.40	39.68
690	NYSE	MCI	Tue, Aug 17, 2010	40.06	40.06	39.70	39.77
689	NYSE	MCI	Mon, Aug 16, 2010	39.27	39.61	39.27	39.46
688	NYSE	MCI	Fri, Aug 13, 2010	39.38	39.38	39.22	39.25
687	NYSE	MCI	Thu, Aug 12, 2010	38.95	39.25	38.86	39.19
686	NYSE	MCI	Wed, Aug 11, 2010	39.54	39.54	39.20	39.23
685	NYSE	MCI	Tue, Aug 10, 2010	40.31	40.47	40.09	40.35
684	NYSE	MCI	Mon, Aug 9, 2010	41.01	41.01	40.84	40.98
683	NYSE	MCI	Fri, Aug 6, 2010	40.57	40.69	40.22	40.69
682	NYSE	MCI	Thu, Aug 5, 2010	40.59	40.64	40.35	40.64
681	NYSE	MCI	Wed, Aug 4, 2010	40.80	40.80	40.54	40.69
680	NYSE	MCI	Tue, Aug 3, 2010	40.71	40.71	40.41	40.69
679	NYSE	MCI	Mon, Aug 2, 2010	40.35	40.80	40.35	40.74
678	NYSE	MCI	Fri, Jul 30, 2010	39.35	39.81	39.29	39.75
677	NYSE	MCI	Thu, Jul 29, 2010	39.79	39.94	39.47	39.84
676	NYSE	MCI	Wed, Jul 28, 2010	39.68	39.84	39.45	39.53
675	NYSE	MCI	Tue, Jul 27, 2010	39.79	39.86	39.77	39.85
674	NYSE	MCI	Mon, Jul 26, 2010	39.60	39.89	39.50	39.89
673	NYSE	MCI	Fri, Jul 23, 2010	39.26	39.55	39.02	39.48
672	NYSE	MCI	Thu, Jul 22, 2010	39.01	39.23	38.86	39.08
671	NYSE	MCI	Wed, Jul 21, 2010	38.57	38.97	38.15	38.23
670	NYSE	MCI	Tue, Jul 20, 2010	37.96	38.77	37.96	38.77
669	NYSE	MCI	Mon, Jul 19, 2010	37.84	38.11	37.77	38.11
668	NYSE	MCI	Fri, Jul 16, 2010	38.08	38.21	37.60	37.62
667	NYSE	MCI	Thu, Jul 15, 2010	38.60	38.66	38.24	38.65
666	NYSE	MCI	Wed, Jul 14, 2010	38.80	39.03	38.70	38.97
665	NYSE	MCI	Tue, Jul 13, 2010	38.61	38.95	38.61	38.95
664	NYSE	MCI	Mon, Jul 12, 2010	38.72	38.72	38.43	38.62
663	NYSE	MCI	Fri, Jul 9, 2010	38.27	38.74	38.27	38.74
662	NYSE	MCI	Thu, Jul 8, 2010	38.02	38.14	37.81	38.13
661	NYSE	MCI	Wed, Jul 7, 2010	37.10	37.95	37.10	37.95
660	NYSE	MCI	Tue, Jul 6, 2010	37.85	38.02	37.31	37.36
659	NYSE	MCI	Fri, Jul 2, 2010	36.89	36.97	36.45	36.70
658	NYSE	MCI	Thu, Jul 1, 2010	36.66	36.77	36.13	36.69
657	NYSE	MCI	Wed, Jun 30, 2010	36.92	37.37	36.71	36.72
656	NYSE	MCI	Tue, Jun 29, 2010	37.15	37.58	36.77	36.88
655	NYSE	MCI	Mon, Jun 28, 2010	38.55	38.55	38.28	38.33
654	NYSE	MCI	Fri, Jun 25, 2010	38.27	38.57	38.03	38.41
653	NYSE	MCI	Thu, Jun 24, 2010	38.57	38.58	38.18	38.20
652	NYSE	MCI	Wed, Jun 23, 2010	38.55	38.75	38.26	38.45
651	NYSE	MCI	Tue, Jun 22, 2010	38.88	38.88	38.34	38.34
650	NYSE	MCI	Mon, Jun 21, 2010	39.45	39.45	38.74	38.88
649	NYSE	MCI	Fri, Jun 18, 2010	38.39	38.88	38.39	38.58
648	NYSE	MCI	Thu, Jun 17, 2010	38.60	38.60	38.11	38.35
647	NYSE	MCI	Wed, Jun 16, 2010	38.38	38.73	38.38	38.56
646	NYSE	MCI	Tue, Jun 15, 2010	37.78	38.53	37.78	38.52
645	NYSE	MCI	Mon, Jun 14, 2010	37.64	38.20	37.64	37.67
644	NYSE	MCI	Fri, Jun 11, 2010	36.99	37.49	36.99	37.49
643	NYSE	MCI	Thu, Jun 10, 2010	36.71	37.32	36.71	37.32
642	NYSE	MCI	Wed, Jun 9, 2010	36.67	36.94	36.19	36.32
641	NYSE	MCI	Tue, Jun 8, 2010	35.96	36.50	35.84	36.48
640	NYSE	MCI	Mon, Jun 7, 2010	36.17	36.48	35.80	35.80
639	NYSE	MCI	Fri, Jun 4, 2010	36.64	36.89	36.23	36.29
638	NYSE	MCI	Thu, Jun 3, 2010	37.35	37.57	37.00	37.23
637	NYSE	MCI	Wed, Jun 2, 2010	36.50	37.23	36.38	37.23
636	NYSE	MCI	Tue, Jun 1, 2010	36.30	36.93	36.18	36.29
635	NYSE	MCI	Fri, May 28, 2010	37.16	37.23	36.79	36.82
634	NYSE	MCI	Thu, May 27, 2010	37.01	37.42	36.85	37.42
633	NYSE	MCI	Wed, May 26, 2010	36.40	36.41	35.58	35.63
632	NYSE	MCI	Tue, May 25, 2010	35.08	36.02	34.89	36.02
631	NYSE	MCI	Mon, May 24, 2010	36.79	36.96	36.55	36.55
630	NYSE	MCI	Fri, May 21, 2010	35.18	36.72	35.17	36.72
629	NYSE	MCI	Thu, May 20, 2010	36.16	36.26	35.68	35.82
628	NYSE	MCI	Wed, May 19, 2010	37.52	37.78	37.16	37.63
627	NYSE	MCI	Tue, May 18, 2010	38.71	38.77	37.76	37.82
626	NYSE	MCI	Mon, May 17, 2010	38.31	38.65	37.78	38.42
625	NYSE	MCI	Fri, May 14, 2010	38.56	38.92	38.21	38.58
624	NYSE	MCI	Thu, May 13, 2010	39.37	39.56	39.03	39.05
623	NYSE	MCI	Wed, May 12, 2010	39.00	39.30	39.00	39.25
622	NYSE	MCI	Tue, May 11, 2010	38.51	39.49	38.51	39.08
621	NYSE	MCI	Mon, May 10, 2010	39.89	39.96	39.31	39.73
620	NYSE	MCI	Fri, May 7, 2010	38.13	38.42	37.34	37.73
619	NYSE	MCI	Thu, May 6, 2010	38.82	38.94	36.50	37.52
618	NYSE	MCI	Wed, May 5, 2010	39.02	39.46	38.63	39.01
617	NYSE	MCI	Tue, May 4, 2010	40.18	40.21	39.30	39.50
616	NYSE	MCI	Mon, May 3, 2010	40.45	40.96	40.45	40.92
615	NYSE	MCI	Fri, Apr 30, 2010	41.42	41.52	40.63	40.63
614	NYSE	MCI	Thu, Apr 29, 2010	40.86	41.33	40.86	41.33
613	NYSE	MCI	Wed, Apr 28, 2010	40.92	41.04	40.63	40.95
612	NYSE	MCI	Tue, Apr 27, 2010	41.22	41.51	40.40	40.62
611	NYSE	MCI	Mon, Apr 26, 2010	41.98	42.00	41.64	41.79
610	NYSE	MCI	Fri, Apr 23, 2010	41.18	41.66	41.18	41.66
609	NYSE	MCI	Thu, Apr 22, 2010	40.95	41.42	40.69	41.42
608	NYSE	MCI	Wed, Apr 21, 2010	41.49	41.49	40.96	41.25
607	NYSE	MCI	Tue, Apr 20, 2010	41.32	41.44	41.21	41.43
606	NYSE	MCI	Mon, Apr 19, 2010	40.75	41.11	40.59	41.09
605	NYSE	MCI	Fri, Apr 16, 2010	41.97	42.01	41.09	41.37
604	NYSE	MCI	Thu, Apr 15, 2010	42.39	42.53	42.29	42.41
603	NYSE	MCI	Wed, Apr 14, 2010	41.97	42.44	41.97	42.44
602	NYSE	MCI	Tue, Apr 13, 2010	41.41	41.62	41.33	41.62
601	NYSE	MCI	Mon, Apr 12, 2010	41.78	41.82	41.66	41.73
600	NYSE	MCI	Fri, Apr 9, 2010	42.00	42.09	41.65	42.09
599	NYSE	MCI	Thu, Apr 8, 2010	41.37	41.89	41.33	41.86
598	NYSE	MCI	Wed, Apr 7, 2010	41.90	41.90	41.36	41.55
597	NYSE	MCI	Tue, Apr 6, 2010	41.58	41.94	41.58	41.84
596	NYSE	MCI	Mon, Apr 5, 2010	41.72	41.89	41.72	41.80
595	NYSE	MCI	Thu, Apr 1, 2010	40.76	41.36	40.76	41.36
594	NYSE	MCI	Wed, Mar 31, 2010	40.28	40.50	40.19	40.33
593	NYSE	MCI	Tue, Mar 30, 2010	40.55	40.65	40.26	40.62
592	NYSE	MCI	Mon, Mar 29, 2010	40.16	40.48	40.10	40.48
591	NYSE	MCI	Fri, Mar 26, 2010	39.90	39.92	39.35	39.74
590	NYSE	MCI	Thu, Mar 25, 2010	39.60	39.76	39.26	39.26
589	NYSE	MCI	Wed, Mar 24, 2010	39.75	39.75	39.38	39.58
588	NYSE	MCI	Tue, Mar 23, 2010	39.92	39.96	39.60	39.92
587	NYSE	MCI	Mon, Mar 22, 2010	39.57	39.82	39.20	39.79
586	NYSE	MCI	Fri, Mar 19, 2010	40.47	40.47	39.77	39.88
585	NYSE	MCI	Thu, Mar 18, 2010	40.44	40.44	40.10	40.21
584	NYSE	MCI	Wed, Mar 17, 2010	40.29	40.56	40.18	40.53
583	NYSE	MCI	Tue, Mar 16, 2010	39.61	39.81	39.45	39.81
582	NYSE	MCI	Mon, Mar 15, 2010	39.49	39.54	39.27	39.38
581	NYSE	MCI	Fri, Mar 12, 2010	40.07	40.17	39.78	39.85
580	NYSE	MCI	Thu, Mar 11, 2010	39.93	40.08	39.63	40.08
579	NYSE	MCI	Wed, Mar 10, 2010	39.74	40.19	39.74	40.14
578	NYSE	MCI	Tue, Mar 9, 2010	39.51	40.00	39.51	39.78
577	NYSE	MCI	Mon, Mar 8, 2010	39.66	39.83	39.62	39.70
576	NYSE	MCI	Fri, Mar 5, 2010	39.08	39.32	38.93	39.30
575	NYSE	MCI	Thu, Mar 4, 2010	38.69	38.69	38.35	38.57
574	NYSE	MCI	Wed, Mar 3, 2010	38.81	39.08	38.68	38.75
573	NYSE	MCI	Tue, Mar 2, 2010	38.60	38.86	38.60	38.69
572	NYSE	MCI	Mon, Mar 1, 2010	38.32	38.52	38.30	38.36
571	NYSE	MCI	Fri, Feb 26, 2010	37.77	37.85	37.52	37.83
570	NYSE	MCI	Thu, Feb 25, 2010	37.34	37.66	36.93	37.66
569	NYSE	MCI	Wed, Feb 24, 2010	38.03	38.29	37.98	38.06
568	NYSE	MCI	Tue, Feb 23, 2010	38.37	38.37	37.63	37.84
567	NYSE	MCI	Mon, Feb 22, 2010	38.53	38.53	38.29	38.36
566	NYSE	MCI	Fri, Feb 19, 2010	38.17	38.45	38.14	38.34
565	NYSE	MCI	Thu, Feb 18, 2010	38.29	38.86	38.29	38.74
564	NYSE	MCI	Wed, Feb 17, 2010	38.65	38.72	38.42	38.56
563	NYSE	MCI	Tue, Feb 16, 2010	38.22	38.50	38.01	38.37
562	NYSE	MCI	Fri, Feb 12, 2010	37.64	37.65	37.27	37.65
561	NYSE	MCI	Thu, Feb 11, 2010	37.54	38.11	37.54	38.09
560	NYSE	MCI	Wed, Feb 10, 2010	37.64	37.65	37.09	37.45
559	NYSE	MCI	Tue, Feb 9, 2010	37.34	37.85	37.25	37.55
558	NYSE	MCI	Mon, Feb 8, 2010	36.58	37.01	36.54	36.61
557	NYSE	MCI	Fri, Feb 5, 2010	36.60	36.64	35.83	36.59
556	NYSE	MCI	Thu, Feb 4, 2010	38.02	38.02	36.84	36.86
555	NYSE	MCI	Wed, Feb 3, 2010	38.32	38.57	38.12	38.34
554	NYSE	MCI	Tue, Feb 2, 2010	38.02	38.39	37.92	38.27
553	NYSE	MCI	Mon, Feb 1, 2010	37.75	38.32	37.75	38.32
552	NYSE	MCI	Fri, Jan 29, 2010	37.93	38.29	37.40	37.41
551	NYSE	MCI	Thu, Jan 28, 2010	38.26	38.43	37.54	37.73
550	NYSE	MCI	Wed, Jan 27, 2010	37.72	37.90	37.42	37.90
549	NYSE	MCI	Tue, Jan 26, 2010	38.38	38.76	37.87	38.18
548	NYSE	MCI	Mon, Jan 25, 2010	38.93	39.05	38.78	38.85
547	NYSE	MCI	Fri, Jan 22, 2010	38.96	39.13	38.22	38.22
546	NYSE	MCI	Thu, Jan 21, 2010	40.15	40.15	39.10	39.24
545	NYSE	MCI	Wed, Jan 20, 2010	40.40	40.40	39.83	39.93
544	NYSE	MCI	Tue, Jan 19, 2010	41.00	41.04	40.71	40.99
543	NYSE	MCI	Fri, Jan 15, 2010	40.86	40.86	40.26	40.43
542	NYSE	MCI	Thu, Jan 14, 2010	40.71	40.82	40.41	40.72
541	NYSE	MCI	Wed, Jan 13, 2010	40.49	40.61	40.15	40.47
540	NYSE	MCI	Tue, Jan 12, 2010	41.00	41.06	40.55	40.60
539	NYSE	MCI	Mon, Jan 11, 2010	41.41	41.41	40.99	41.15
538	NYSE	MCI	Fri, Jan 8, 2010	40.88	41.26	40.88	41.23
537	NYSE	MCI	Thu, Jan 7, 2010	41.25	41.25	40.73	40.92
536	NYSE	MCI	Wed, Jan 6, 2010	41.53	41.68	41.25	41.29
535	NYSE	MCI	Tue, Jan 5, 2010	41.11	41.21	40.85	41.08
534	NYSE	MCI	Mon, Jan 4, 2010	40.56	40.99	40.52	40.91
533	NYSE	MCI	Thu, Dec 31, 2009	40.30	40.30	39.95	39.95
532	NYSE	MCI	Wed, Dec 30, 2009	39.73	39.83	39.70	39.81
531	NYSE	MCI	Tue, Dec 29, 2009	39.50	39.65	39.35	39.55
530	NYSE	MCI	Mon, Dec 28, 2009	39.45	39.68	39.33	39.39
529	NYSE	MCI	Thu, Dec 24, 2009	39.23	39.57	39.23	39.54
528	NYSE	MCI	Wed, Dec 23, 2009	39.11	39.11	38.71	39.05
527	NYSE	MCI	Tue, Dec 22, 2009	38.93	38.93	38.55	38.76
526	NYSE	MCI	Mon, Dec 21, 2009	38.68	38.76	38.40	38.57
525	NYSE	MCI	Fri, Dec 18, 2009	38.81	38.85	38.61	38.79
524	NYSE	MCI	Thu, Dec 17, 2009	38.78	38.95	38.56	38.69
523	NYSE	MCI	Wed, Dec 16, 2009	39.55	39.77	39.43	39.46
522	NYSE	MCI	Tue, Dec 15, 2009	39.65	39.67	39.36	39.47
521	NYSE	MCI	Mon, Dec 14, 2009	39.87	39.92	39.70	39.88
520	NYSE	MCI	Fri, Dec 11, 2009	39.60	39.83	39.60	39.81
519	NYSE	MCI	Thu, Dec 10, 2009	39.58	39.74	39.37	39.58
518	NYSE	MCI	Wed, Dec 9, 2009	39.42	39.70	39.36	39.51
517	NYSE	MCI	Tue, Dec 8, 2009	39.52	39.54	39.18	39.40
516	NYSE	MCI	Mon, Dec 7, 2009	39.98	40.09	39.87	39.91
515	NYSE	MCI	Fri, Dec 4, 2009	40.39	40.53	39.74	40.10
514	NYSE	MCI	Thu, Dec 3, 2009	40.06	40.25	39.59	39.59
513	NYSE	MCI	Wed, Dec 2, 2009	39.76	40.00	39.70	39.80
512	NYSE	MCI	Tue, Dec 1, 2009	39.36	39.82	39.36	39.59
511	NYSE	MCI	Mon, Nov 30, 2009	38.57	38.66	38.31	38.60
510	NYSE	MCI	Fri, Nov 27, 2009	38.14	39.01	37.84	38.46
509	NYSE	MCI	Wed, Nov 25, 2009	40.11	40.14	39.93	40.13
508	NYSE	MCI	Tue, Nov 24, 2009	39.91	39.91	39.55	39.77
507	NYSE	MCI	Mon, Nov 23, 2009	40.23	40.58	40.14	40.24
506	NYSE	MCI	Fri, Nov 20, 2009	39.41	39.59	39.31	39.45
505	NYSE	MCI	Thu, Nov 19, 2009	39.81	39.82	39.26	39.57
504	NYSE	MCI	Wed, Nov 18, 2009	40.04	40.24	39.91	40.12
503	NYSE	MCI	Tue, Nov 17, 2009	40.10	40.11	39.82	40.01
502	NYSE	MCI	Mon, Nov 16, 2009	40.06	40.66	40.06	40.58
501	NYSE	MCI	Fri, Nov 13, 2009	39.37	39.57	39.12	39.37
500	NYSE	MCI	Thu, Nov 12, 2009	39.30	39.44	38.96	38.98
499	NYSE	MCI	Wed, Nov 11, 2009	39.84	39.91	39.50	39.51
498	NYSE	MCI	Tue, Nov 10, 2009	39.19	39.43	39.00	39.34
497	NYSE	MCI	Mon, Nov 9, 2009	39.04	39.50	39.04	39.47
496	NYSE	MCI	Fri, Nov 6, 2009	38.22	38.55	38.14	38.40
495	NYSE	MCI	Thu, Nov 5, 2009	37.96	38.36	37.92	38.34
494	NYSE	MCI	Wed, Nov 4, 2009	38.11	38.49	37.90	37.95
493	NYSE	MCI	Tue, Nov 3, 2009	36.93	37.43	36.93	37.29
492	NYSE	MCI	Mon, Nov 2, 2009	37.36	37.85	37.05	37.63
491	NYSE	MCI	Fri, Oct 30, 2009	37.91	37.91	36.70	36.97
490	NYSE	MCI	Thu, Oct 29, 2009	37.67	38.42	37.67	38.33
489	NYSE	MCI	Wed, Oct 28, 2009	38.26	38.32	37.33	37.41
488	NYSE	MCI	Tue, Oct 27, 2009	39.09	39.23	38.70	38.81
487	NYSE	MCI	Mon, Oct 26, 2009	39.58	39.83	38.91	39.00
486	NYSE	MCI	Fri, Oct 23, 2009	39.38	39.52	38.82	38.93
485	NYSE	MCI	Thu, Oct 22, 2009	38.91	39.23	38.56	39.18
484	NYSE	MCI	Wed, Oct 21, 2009	39.25	39.75	39.10	39.14
483	NYSE	MCI	Tue, Oct 20, 2009	39.90	39.97	39.24	39.52
482	NYSE	MCI	Mon, Oct 19, 2009	39.34	39.83	39.27	39.81
481	NYSE	MCI	Fri, Oct 16, 2009	38.88	38.94	38.59	38.82
480	NYSE	MCI	Thu, Oct 15, 2009	39.48	39.65	39.42	39.65
479	NYSE	MCI	Wed, Oct 14, 2009	39.32	39.76	39.32	39.74
478	NYSE	MCI	Tue, Oct 13, 2009	38.49	38.58	38.23	38.51
477	NYSE	MCI	Mon, Oct 12, 2009	38.42	38.67	38.29	38.34
476	NYSE	MCI	Fri, Oct 9, 2009	38.59	38.74	38.53	38.61
475	NYSE	MCI	Thu, Oct 8, 2009	38.37	38.50	37.97	38.30
474	NYSE	MCI	Wed, Oct 7, 2009	38.01	38.04	37.82	38.03
473	NYSE	MCI	Tue, Oct 6, 2009	37.91	38.36	37.85	38.14
472	NYSE	MCI	Mon, Oct 5, 2009	37.37	37.87	37.34	37.70
471	NYSE	MCI	Fri, Oct 2, 2009	37.08	37.39	36.92	37.32
470	NYSE	MCI	Thu, Oct 1, 2009	38.25	38.25	37.40	37.58
469	NYSE	MCI	Wed, Sep 30, 2009	38.42	38.64	37.96	38.52
468	NYSE	MCI	Tue, Sep 29, 2009	38.25	38.44	38.09	38.30
467	NYSE	MCI	Mon, Sep 28, 2009	37.62	38.37	37.62	38.18
466	NYSE	MCI	Fri, Sep 25, 2009	37.81	38.01	37.62	37.80
465	NYSE	MCI	Thu, Sep 24, 2009	38.59	38.59	37.51	37.75
464	NYSE	MCI	Wed, Sep 23, 2009	39.12	39.17	38.72	38.75
463	NYSE	MCI	Tue, Sep 22, 2009	38.86	39.17	38.74	39.17
462	NYSE	MCI	Mon, Sep 21, 2009	38.31	38.59	38.27	38.43
461	NYSE	MCI	Fri, Sep 18, 2009	38.70	38.89	38.55	38.74
460	NYSE	MCI	Thu, Sep 17, 2009	38.82	39.03	38.66	38.75
459	NYSE	MCI	Wed, Sep 16, 2009	38.61	38.99	38.35	38.95
458	NYSE	MCI	Tue, Sep 15, 2009	37.60	37.89	37.53	37.86
457	NYSE	MCI	Mon, Sep 14, 2009	37.31	37.75	37.31	37.75
456	NYSE	MCI	Fri, Sep 11, 2009	38.04	38.04	37.76	37.85
455	NYSE	MCI	Thu, Sep 10, 2009	37.70	37.86	37.35	37.86
454	NYSE	MCI	Wed, Sep 9, 2009	37.36	37.63	37.26	37.48
453	NYSE	MCI	Tue, Sep 8, 2009	37.50	37.50	37.16	37.41
452	NYSE	MCI	Fri, Sep 4, 2009	36.39	36.74	36.27	36.74
451	NYSE	MCI	Thu, Sep 3, 2009	35.79	35.89	35.60	35.89
450	NYSE	MCI	Wed, Sep 2, 2009	35.32	35.63	35.23	35.23
449	NYSE	MCI	Tue, Sep 1, 2009	35.48	36.04	34.98	35.03
448	NYSE	MCI	Mon, Aug 31, 2009	35.46	35.46	34.91	35.12
447	NYSE	MCI	Fri, Aug 28, 2009	36.13	36.13	35.70	35.83
446	NYSE	MCI	Thu, Aug 27, 2009	35.79	35.89	35.28	35.87
445	NYSE	MCI	Wed, Aug 26, 2009	35.96	36.02	35.64	35.74
444	NYSE	MCI	Tue, Aug 25, 2009	36.44	36.44	35.98	36.05
443	NYSE	MCI	Mon, Aug 24, 2009	36.96	36.96	36.10	36.22
442	NYSE	MCI	Fri, Aug 21, 2009	36.00	36.26	35.83	36.26
441	NYSE	MCI	Thu, Aug 20, 2009	35.59	36.10	35.47	35.97
440	NYSE	MCI	Wed, Aug 19, 2009	34.84	35.52	34.84	35.50
439	NYSE	MCI	Tue, Aug 18, 2009	35.14	35.43	35.10	35.43
438	NYSE	MCI	Mon, Aug 17, 2009	35.05	35.05	34.06	34.52
437	NYSE	MCI	Fri, Aug 14, 2009	36.52	36.59	35.71	36.00
436	NYSE	MCI	Thu, Aug 13, 2009	36.35	36.35	35.92	36.29
435	NYSE	MCI	Wed, Aug 12, 2009	35.56	36.25	35.51	36.11
434	NYSE	MCI	Tue, Aug 11, 2009	36.05	36.12	35.50	35.75
433	NYSE	MCI	Mon, Aug 10, 2009	36.37	36.37	35.92	36.20
432	NYSE	MCI	Fri, Aug 7, 2009	36.22	36.66	36.13	36.50
431	NYSE	MCI	Thu, Aug 6, 2009	36.12	36.57	35.66	35.97
430	NYSE	MCI	Wed, Aug 5, 2009	36.41	36.41	35.65	35.75
429	NYSE	MCI	Tue, Aug 4, 2009	36.65	36.98	36.55	36.69
428	NYSE	MCI	Mon, Aug 3, 2009	37.27	37.43	37.07	37.40
427	NYSE	MCI	Fri, Jul 31, 2009	36.57	36.88	36.19	36.55
426	NYSE	MCI	Thu, Jul 30, 2009	36.27	36.84	36.27	36.49
425	NYSE	MCI	Wed, Jul 29, 2009	35.99	35.99	35.25	35.60
424	NYSE	MCI	Tue, Jul 28, 2009	36.27	36.31	35.83	36.28
423	NYSE	MCI	Mon, Jul 27, 2009	35.75	36.23	35.51	36.00
422	NYSE	MCI	Fri, Jul 24, 2009	35.40	35.69	35.22	35.53
421	NYSE	MCI	Thu, Jul 23, 2009	35.13	36.01	35.13	35.89
420	NYSE	MCI	Wed, Jul 22, 2009	34.47	35.09	34.47	34.95
419	NYSE	MCI	Tue, Jul 21, 2009	35.18	35.18	34.56	34.85
418	NYSE	MCI	Mon, Jul 20, 2009	34.81	35.16	34.72	35.14
417	NYSE	MCI	Fri, Jul 17, 2009	33.76	33.99	33.76	33.96
416	NYSE	MCI	Thu, Jul 16, 2009	33.46	33.90	33.37	33.79
415	NYSE	MCI	Wed, Jul 15, 2009	33.00	33.85	33.00	33.77
414	NYSE	MCI	Tue, Jul 14, 2009	32.21	32.27	32.01	32.27
413	NYSE	MCI	Mon, Jul 13, 2009	31.50	31.93	31.12	31.93
412	NYSE	MCI	Fri, Jul 10, 2009	32.14	32.16	31.66	31.84
411	NYSE	MCI	Thu, Jul 9, 2009	31.84	32.32	31.84	32.20
410	NYSE	MCI	Wed, Jul 8, 2009	31.62	31.75	31.02	31.39
409	NYSE	MCI	Tue, Jul 7, 2009	31.95	32.00	31.49	31.49
408	NYSE	MCI	Mon, Jul 6, 2009	31.75	32.23	31.64	32.23
407	NYSE	MCI	Thu, Jul 2, 2009	31.98	31.98	31.63	31.65
406	NYSE	MCI	Wed, Jul 1, 2009	32.68	32.90	32.52	32.76
405	NYSE	MCI	Tue, Jun 30, 2009	32.18	32.21	31.60	31.85
404	NYSE	MCI	Mon, Jun 29, 2009	32.04	32.33	31.96	32.33
403	NYSE	MCI	Fri, Jun 26, 2009	32.04	32.25	31.78	31.91
402	NYSE	MCI	Thu, Jun 25, 2009	31.43	32.15	31.37	32.13
401	NYSE	MCI	Wed, Jun 24, 2009	31.73	31.86	31.40	31.44
400	NYSE	MCI	Tue, Jun 23, 2009	30.47	30.85	30.29	30.83
399	NYSE	MCI	Mon, Jun 22, 2009	31.98	31.98	29.74	30.49
398	NYSE	MCI	Fri, Jun 19, 2009	31.32	31.76	31.32	31.51
397	NYSE	MCI	Thu, Jun 18, 2009	31.57	31.57	31.02	31.37
396	NYSE	MCI	Wed, Jun 17, 2009	31.38	31.42	30.84	31.36
395	NYSE	MCI	Tue, Jun 16, 2009	31.89	32.04	31.30	31.33
394	NYSE	MCI	Mon, Jun 15, 2009	32.54	32.54	31.62	31.94
393	NYSE	MCI	Fri, Jun 12, 2009	33.02	33.36	32.89	33.17
392	NYSE	MCI	Thu, Jun 11, 2009	33.32	33.91	33.32	33.61
391	NYSE	MCI	Wed, Jun 10, 2009	33.58	33.58	32.78	32.98
390	NYSE	MCI	Tue, Jun 9, 2009	32.28	32.74	32.19	32.42
389	NYSE	MCI	Mon, Jun 8, 2009	32.78	32.88	32.13	32.49
388	NYSE	MCI	Fri, Jun 5, 2009	34.05	34.05	33.18	33.41
387	NYSE	MCI	Thu, Jun 4, 2009	32.90	33.36	32.86	33.34
386	NYSE	MCI	Wed, Jun 3, 2009	33.79	33.79	32.45	32.78
385	NYSE	MCI	Tue, Jun 2, 2009	33.81	35.00	33.45	33.45
384	NYSE	MCI	Mon, Jun 1, 2009	34.00	34.54	33.84	34.34
383	NYSE	MCI	Fri, May 29, 2009	33.08	33.27	32.74	33.27
382	NYSE	MCI	Thu, May 28, 2009	32.19	32.77	32.05	32.71
381	NYSE	MCI	Wed, May 27, 2009	32.08	32.44	31.84	31.84
380	NYSE	MCI	Tue, May 26, 2009	31.00	32.08	31.00	31.94
379	NYSE	MCI	Fri, May 22, 2009	31.45	31.90	31.45	31.69
378	NYSE	MCI	Thu, May 21, 2009	31.40	31.48	31.01	31.29
377	NYSE	MCI	Wed, May 20, 2009	32.40	32.67	32.01	32.06
376	NYSE	MCI	Tue, May 19, 2009	31.97	32.59	31.97	32.26
375	NYSE	MCI	Mon, May 18, 2009	31.47	32.04	31.31	31.96
374	NYSE	MCI	Fri, May 15, 2009	31.59	31.59	30.52	30.66
373	NYSE	MCI	Thu, May 14, 2009	30.10	30.83	30.10	30.70
372	NYSE	MCI	Wed, May 13, 2009	30.94	31.00	30.25	30.46
371	NYSE	MCI	Tue, May 12, 2009	31.33	31.53	30.90	31.07
370	NYSE	MCI	Mon, May 11, 2009	31.94	32.50	31.25	31.38
369	NYSE	MCI	Fri, May 8, 2009	31.73	32.63	31.73	32.55
368	NYSE	MCI	Thu, May 7, 2009	32.89	33.46	31.15	31.33
367	NYSE	MCI	Wed, May 6, 2009	31.61	32.26	31.49	32.04
366	NYSE	MCI	Tue, May 5, 2009	31.53	31.53	30.75	30.89
365	NYSE	MCI	Mon, May 4, 2009	30.86	32.05	30.86	31.94
364	NYSE	MCI	Fri, May 1, 2009	29.46	29.97	29.46	29.89
363	NYSE	MCI	Thu, Apr 30, 2009	29.26	29.77	28.43	29.54
362	NYSE	MCI	Wed, Apr 29, 2009	27.98	28.97	27.98	28.30
361	NYSE	MCI	Tue, Apr 28, 2009	27.00	27.33	27.00	27.24
360	NYSE	MCI	Mon, Apr 27, 2009	27.89	27.89	27.26	27.28
359	NYSE	MCI	Fri, Apr 24, 2009	28.25	28.67	28.23	28.63
358	NYSE	MCI	Thu, Apr 23, 2009	28.46	28.46	27.88	28.14
357	NYSE	MCI	Wed, Apr 22, 2009	27.61	28.12	27.50	27.65
356	NYSE	MCI	Tue, Apr 21, 2009	27.54	28.08	27.54	28.08
355	NYSE	MCI	Mon, Apr 20, 2009	28.66	28.66	27.31	27.45
354	NYSE	MCI	Fri, Apr 17, 2009	28.49	28.67	28.31	28.65
353	NYSE	MCI	Thu, Apr 16, 2009	29.55	29.55	28.13	28.71
352	NYSE	MCI	Wed, Apr 15, 2009	27.46	28.20	27.46	28.20
351	NYSE	MCI	Tue, Apr 14, 2009	28.55	28.55	27.68	27.88
350	NYSE	MCI	Mon, Apr 13, 2009	28.00	28.65	27.70	28.13
349	NYSE	MCI	Thu, Apr 9, 2009	27.41	27.82	27.41	27.71
348	NYSE	MCI	Wed, Apr 8, 2009	26.72	26.72	26.42	26.42
347	NYSE	MCI	Tue, Apr 7, 2009	27.15	27.15	26.50	26.83
346	NYSE	MCI	Mon, Apr 6, 2009	27.06	27.15	26.83	27.15
345	NYSE	MCI	Fri, Apr 3, 2009	27.49	27.49	26.88	27.31
344	NYSE	MCI	Thu, Apr 2, 2009	26.70	27.57	26.51	27.35
343	NYSE	MCI	Wed, Apr 1, 2009	25.17	25.90	25.17	25.83
342	NYSE	MCI	Tue, Mar 31, 2009	25.39	25.39	25.06	25.36
341	NYSE	MCI	Mon, Mar 30, 2009	25.25	27.00	24.47	24.57
340	NYSE	MCI	Fri, Mar 27, 2009	26.22	26.32	25.95	26.05
339	NYSE	MCI	Thu, Mar 26, 2009	26.44	26.87	26.44	26.86
338	NYSE	MCI	Wed, Mar 25, 2009	26.15	26.15	25.33	25.60
337	NYSE	MCI	Tue, Mar 24, 2009	26.00	26.09	25.50	25.50
336	NYSE	MCI	Mon, Mar 23, 2009	25.35	26.22	25.23	26.22
335	NYSE	MCI	Fri, Mar 20, 2009	24.50	24.50	23.88	23.88
334	NYSE	MCI	Thu, Mar 19, 2009	25.28	25.28	24.60	24.64
333	NYSE	MCI	Wed, Mar 18, 2009	24.22	25.28	24.02	25.02
332	NYSE	MCI	Tue, Mar 17, 2009	24.03	24.40	23.83	24.40
331	NYSE	MCI	Mon, Mar 16, 2009	23.98	24.30	23.80	23.80
330	NYSE	MCI	Fri, Mar 13, 2009	24.00	24.00	23.36	23.44
329	NYSE	MCI	Thu, Mar 12, 2009	22.44	23.53	22.44	23.53
328	NYSE	MCI	Wed, Mar 11, 2009	23.07	23.21	22.53	22.66
327	NYSE	MCI	Tue, Mar 10, 2009	21.94	22.79	21.94	22.72
326	NYSE	MCI	Mon, Mar 9, 2009	21.07	21.82	21.07	21.18
325	NYSE	MCI	Fri, Mar 6, 2009	21.67	22.13	21.23	21.49
324	NYSE	MCI	Thu, Mar 5, 2009	21.94	21.94	21.17	21.46
323	NYSE	MCI	Wed, Mar 4, 2009	22.12	22.57	21.92	22.55
322	NYSE	MCI	Tue, Mar 3, 2009	19.89	21.24	19.74	20.79
321	NYSE	MCI	Mon, Mar 2, 2009	21.10	21.23	20.46	20.46
320	NYSE	MCI	Fri, Feb 27, 2009	21.97	22.23	21.89	22.18
319	NYSE	MCI	Thu, Feb 26, 2009	22.42	22.65	22.09	22.21
318	NYSE	MCI	Wed, Feb 25, 2009	22.74	22.74	22.30	22.66
317	NYSE	MCI	Tue, Feb 24, 2009	22.67	22.95	22.08	22.93
316	NYSE	MCI	Mon, Feb 23, 2009	22.82	22.82	21.84	21.93
315	NYSE	MCI	Fri, Feb 20, 2009	22.05	22.30	21.74	22.06
314	NYSE	MCI	Thu, Feb 19, 2009	23.25	23.49	22.72	22.72
313	NYSE	MCI	Wed, Feb 18, 2009	23.57	23.57	22.62	22.96
312	NYSE	MCI	Tue, Feb 17, 2009	22.97	23.04	22.58	22.73
311	NYSE	MCI	Fri, Feb 13, 2009	24.07	24.45	24.07	24.42
310	NYSE	MCI	Thu, Feb 12, 2009	23.80	23.80	23.30	23.72
309	NYSE	MCI	Wed, Feb 11, 2009	24.30	24.36	23.85	24.04
308	NYSE	MCI	Tue, Feb 10, 2009	25.01	25.09	23.82	23.82
307	NYSE	MCI	Mon, Feb 9, 2009	25.27	25.29	25.00	25.09
306	NYSE	MCI	Fri, Feb 6, 2009	25.06	25.56	25.06	25.34
305	NYSE	MCI	Thu, Feb 5, 2009	25.56	25.56	23.83	24.34
304	NYSE	MCI	Wed, Feb 4, 2009	23.69	24.49	23.69	24.22
303	NYSE	MCI	Tue, Feb 3, 2009	23.12	23.59	23.11	23.54
302	NYSE	MCI	Mon, Feb 2, 2009	23.20	23.29	22.93	23.14
301	NYSE	MCI	Fri, Jan 30, 2009	23.47	23.70	23.00	23.29
300	NYSE	MCI	Thu, Jan 29, 2009	23.55	23.62	23.36	23.36
299	NYSE	MCI	Wed, Jan 28, 2009	23.52	24.35	23.50	24.17
298	NYSE	MCI	Tue, Jan 27, 2009	23.04	23.48	23.04	23.13
297	NYSE	MCI	Mon, Jan 26, 2009	23.23	23.23	22.70	22.83
296	NYSE	MCI	Fri, Jan 23, 2009	22.53	23.00	22.53	22.70
295	NYSE	MCI	Thu, Jan 22, 2009	22.24	22.70	22.20	22.70
294	NYSE	MCI	Wed, Jan 21, 2009	22.80	23.52	22.50	23.02
293	NYSE	MCI	Tue, Jan 20, 2009	23.08	23.08	22.14	22.32
292	NYSE	MCI	Fri, Jan 16, 2009	24.50	24.91	23.32	24.11
291	NYSE	MCI	Thu, Jan 15, 2009	23.00	23.65	22.68	23.54
290	NYSE	MCI	Wed, Jan 14, 2009	23.37	23.74	23.14	23.42
289	NYSE	MCI	Tue, Jan 13, 2009	24.30	24.62	23.74	24.40
288	NYSE	MCI	Mon, Jan 12, 2009	24.75	24.75	23.30	24.30
287	NYSE	MCI	Fri, Jan 9, 2009	24.96	25.16	24.32	25.15
286	NYSE	MCI	Thu, Jan 8, 2009	25.54	25.71	24.54	25.68
285	NYSE	MCI	Wed, Jan 7, 2009	26.78	26.80	25.81	26.12
284	NYSE	MCI	Tue, Jan 6, 2009	26.50	27.65	26.50	27.05
283	NYSE	MCI	Mon, Jan 5, 2009	27.86	27.86	26.86	27.03
282	NYSE	MCI	Fri, Jan 2, 2009	25.96	26.79	25.96	26.79
281	NYSE	MCI	Wed, Dec 31, 2008	25.33	25.68	25.20	25.20
280	NYSE	MCI	Tue, Dec 30, 2008	25.48	26.30	24.58	25.27
279	NYSE	MCI	Mon, Dec 29, 2008	26.20	26.25	24.75	24.86
278	NYSE	MCI	Fri, Dec 26, 2008	25.05	25.13	25.01	25.13
277	NYSE	MCI	Wed, Dec 24, 2008	24.53	25.05	24.51	25.05
276	NYSE	MCI	Tue, Dec 23, 2008	25.84	25.84	24.30	24.30
275	NYSE	MCI	Mon, Dec 22, 2008	26.10	26.10	25.00	25.00
274	NYSE	MCI	Fri, Dec 19, 2008	26.91	26.91	26.58	26.81
273	NYSE	MCI	Thu, Dec 18, 2008	27.99	27.99	26.41	26.41
272	NYSE	MCI	Wed, Dec 17, 2008	27.73	27.73	26.86	27.12
271	NYSE	MCI	Tue, Dec 16, 2008	25.92	27.40	25.92	27.40
270	NYSE	MCI	Mon, Dec 15, 2008	25.73	26.05	25.41	25.41
269	NYSE	MCI	Fri, Dec 12, 2008	25.48	26.16	25.34	25.98
268	NYSE	MCI	Thu, Dec 11, 2008	26.60	27.02	26.02	26.02
267	NYSE	MCI	Wed, Dec 10, 2008	26.13	26.44	26.13	26.44
266	NYSE	MCI	Tue, Dec 9, 2008	24.56	25.67	24.48	24.61
265	NYSE	MCI	Mon, Dec 8, 2008	26.02	26.03	24.68	25.11
264	NYSE	MCI	Fri, Dec 5, 2008	22.74	24.01	22.37	24.01
263	NYSE	MCI	Thu, Dec 4, 2008	22.90	23.25	22.36	22.72
262	NYSE	MCI	Wed, Dec 3, 2008	22.33	23.35	22.06	23.25
261	NYSE	MCI	Tue, Dec 2, 2008	22.74	23.48	22.55	23.48
260	NYSE	MCI	Mon, Dec 1, 2008	23.46	23.46	22.28	22.28
259	NYSE	MCI	Fri, Nov 28, 2008	23.36	23.55	23.36	23.55
258	NYSE	MCI	Wed, Nov 26, 2008	23.00	24.18	22.99	24.10
257	NYSE	MCI	Tue, Nov 25, 2008	23.52	23.52	21.69	22.26
256	NYSE	MCI	Mon, Nov 24, 2008	21.96	23.22	21.96	23.22
255	NYSE	MCI	Fri, Nov 21, 2008	21.10	22.72	20.51	22.32
254	NYSE	MCI	Thu, Nov 20, 2008	20.23	22.20	20.00	20.00
253	NYSE	MCI	Wed, Nov 19, 2008	22.33	22.39	21.25	21.25
252	NYSE	MCI	Tue, Nov 18, 2008	22.49	22.74	21.97	22.09
251	NYSE	MCI	Mon, Nov 17, 2008	24.81	24.81	23.20	23.26
250	NYSE	MCI	Fri, Nov 14, 2008	23.88	24.48	23.22	24.22
249	NYSE	MCI	Thu, Nov 13, 2008	23.47	25.09	22.65	24.94
248	NYSE	MCI	Wed, Nov 12, 2008	24.40	24.40	22.86	23.42
247	NYSE	MCI	Tue, Nov 11, 2008	24.33	24.80	23.95	23.95
246	NYSE	MCI	Mon, Nov 10, 2008	26.06	26.32	24.83	24.83
245	NYSE	MCI	Fri, Nov 7, 2008	24.38	25.77	24.38	24.90
244	NYSE	MCI	Thu, Nov 6, 2008	24.72	24.72	23.93	24.06
243	NYSE	MCI	Wed, Nov 5, 2008	28.00	28.00	25.59	25.59
242	NYSE	MCI	Tue, Nov 4, 2008	26.79	27.68	26.79	27.59
241	NYSE	MCI	Mon, Nov 3, 2008	26.36	26.61	26.11	26.21
240	NYSE	MCI	Fri, Oct 31, 2008	25.92	26.31	25.50	26.31
239	NYSE	MCI	Thu, Oct 30, 2008	25.87	26.35	25.35	26.03
238	NYSE	MCI	Wed, Oct 29, 2008	23.76	24.19	22.64	24.10
237	NYSE	MCI	Tue, Oct 28, 2008	22.47	24.56	22.30	24.50
236	NYSE	MCI	Mon, Oct 27, 2008	21.16	21.78	20.83	20.83
235	NYSE	MCI	Fri, Oct 24, 2008	22.25	22.34	21.62	22.34
234	NYSE	MCI	Thu, Oct 23, 2008	23.30	24.07	23.00	23.00
233	NYSE	MCI	Wed, Oct 22, 2008	24.99	25.62	23.00	23.41
232	NYSE	MCI	Tue, Oct 21, 2008	27.00	27.00	25.93	25.93
231	NYSE	MCI	Mon, Oct 20, 2008	27.09	28.12	26.65	28.12
230	NYSE	MCI	Fri, Oct 17, 2008	27.49	27.98	26.31	26.66
229	NYSE	MCI	Thu, Oct 16, 2008	26.81	29.36	24.96	29.36
228	NYSE	MCI	Wed, Oct 15, 2008	29.49	29.49	26.95	26.95
227	NYSE	MCI	Tue, Oct 14, 2008	33.04	33.04	29.61	30.80
226	NYSE	MCI	Mon, Oct 13, 2008	29.85	31.00	28.35	31.00
225	NYSE	MCI	Fri, Oct 10, 2008	25.60	27.49	24.50	27.48
224	NYSE	MCI	Thu, Oct 9, 2008	28.69	28.74	26.13	26.28
223	NYSE	MCI	Wed, Oct 8, 2008	27.30	29.00	27.30	27.96
222	NYSE	MCI	Tue, Oct 7, 2008	29.70	29.72	28.56	28.56
221	NYSE	MCI	Mon, Oct 6, 2008	30.14	30.14	28.47	29.27
220	NYSE	MCI	Fri, Oct 3, 2008	32.20	32.90	31.72	31.72
219	NYSE	MCI	Thu, Oct 2, 2008	32.71	32.71	31.74	31.80
218	NYSE	MCI	Wed, Oct 1, 2008	33.17	33.67	32.75	33.63
217	NYSE	MCI	Tue, Sep 30, 2008	33.01	33.58	32.68	33.42
216	NYSE	MCI	Mon, Sep 29, 2008	36.46	36.46	31.69	31.95
215	NYSE	MCI	Fri, Sep 26, 2008	34.58	35.11	34.58	34.83
214	NYSE	MCI	Thu, Sep 25, 2008	35.82	36.12	35.16	36.12
213	NYSE	MCI	Wed, Sep 24, 2008	35.16	35.16	34.09	35.08
212	NYSE	MCI	Tue, Sep 23, 2008	35.59	35.59	34.26	34.26
211	NYSE	MCI	Mon, Sep 22, 2008	39.25	39.25	35.40	35.40
210	NYSE	MCI	Fri, Sep 19, 2008	38.46	38.46	33.99	37.45
209	NYSE	MCI	Thu, Sep 18, 2008	32.03	33.90	31.91	33.90
208	NYSE	MCI	Wed, Sep 17, 2008	32.84	32.86	31.74	32.35
207	NYSE	MCI	Tue, Sep 16, 2008	33.51	34.54	32.79	34.13
206	NYSE	MCI	Mon, Sep 15, 2008	34.00	35.10	34.00	34.35
205	NYSE	MCI	Fri, Sep 12, 2008	36.17	36.17	34.91	35.32
204	NYSE	MCI	Thu, Sep 11, 2008	34.59	35.31	34.59	34.97
203	NYSE	MCI	Wed, Sep 10, 2008	36.06	36.06	35.78	35.78
202	NYSE	MCI	Tue, Sep 9, 2008	36.63	36.63	35.45	35.65
201	NYSE	MCI	Mon, Sep 8, 2008	37.82	37.82	36.15	36.50
200	NYSE	MCI	Fri, Sep 5, 2008	35.53	35.58	35.00	35.56
199	NYSE	MCI	Thu, Sep 4, 2008	36.21	36.42	34.77	35.26
198	NYSE	MCI	Wed, Sep 3, 2008	36.59	36.76	36.27	36.34
197	NYSE	MCI	Tue, Sep 2, 2008	38.02	38.02	36.88	37.16
196	NYSE	MCI	Fri, Aug 29, 2008	38.83	38.83	38.19	38.25
195	NYSE	MCI	Thu, Aug 28, 2008	38.23	39.13	38.23	39.10
194	NYSE	MCI	Wed, Aug 27, 2008	38.62	39.00	38.62	39.00
193	NYSE	MCI	Tue, Aug 26, 2008	38.37	38.59	37.89	38.15
192	NYSE	MCI	Mon, Aug 25, 2008	38.50	38.67	38.12	38.12
191	NYSE	MCI	Thu, Aug 21, 2008	38.13	38.52	38.13	38.51
190	NYSE	MCI	Wed, Aug 20, 2008	38.94	39.06	38.94	39.06
189	NYSE	MCI	Tue, Aug 19, 2008	38.29	38.29	37.60	37.83
188	NYSE	MCI	Mon, Aug 18, 2008	39.51	39.51	38.45	38.45
187	NYSE	MCI	Fri, Aug 15, 2008	40.05	40.05	39.42	39.64
186	NYSE	MCI	Thu, Aug 14, 2008	39.64	40.22	39.30	40.16
185	NYSE	MCI	Wed, Aug 13, 2008	39.57	39.71	39.12	39.30
184	NYSE	MCI	Tue, Aug 12, 2008	40.30	41.03	39.68	39.79
183	NYSE	MCI	Mon, Aug 11, 2008	41.00	41.00	40.45	40.63
182	NYSE	MCI	Fri, Aug 8, 2008	39.94	41.01	39.94	41.01
181	NYSE	MCI	Thu, Aug 7, 2008	40.23	40.23	39.82	39.82
180	NYSE	MCI	Wed, Aug 6, 2008	40.72	41.08	40.62	41.07
179	NYSE	MCI	Tue, Aug 5, 2008	40.02	41.14	39.50	40.76
178	NYSE	MCI	Mon, Aug 4, 2008	40.52	40.60	39.89	40.02
177	NYSE	MCI	Fri, Aug 1, 2008	41.00	41.00	40.63	40.84
176	NYSE	MCI	Thu, Jul 31, 2008	41.06	41.09	40.75	40.75
175	NYSE	MCI	Wed, Jul 30, 2008	41.58	41.58	41.13	41.40
174	NYSE	MCI	Tue, Jul 29, 2008	40.17	41.48	40.17	41.45
173	NYSE	MCI	Mon, Jul 28, 2008	41.49	41.49	40.75	40.75
172	NYSE	MCI	Fri, Jul 25, 2008	41.42	41.79	41.42	41.43
171	NYSE	MCI	Thu, Jul 24, 2008	42.99	42.99	41.21	41.39
170	NYSE	MCI	Wed, Jul 23, 2008	41.85	42.67	41.85	42.30
169	NYSE	MCI	Tue, Jul 22, 2008	41.00	41.80	40.90	41.80
168	NYSE	MCI	Mon, Jul 21, 2008	41.19	42.36	41.05	41.26
167	NYSE	MCI	Fri, Jul 18, 2008	40.00	42.00	40.00	40.45
166	NYSE	MCI	Thu, Jul 17, 2008	40.95	40.95	39.82	40.26
165	NYSE	MCI	Wed, Jul 16, 2008	39.97	40.12	38.64	39.97
164	NYSE	MCI	Tue, Jul 15, 2008	38.68	39.31	38.06	39.02
163	NYSE	MCI	Mon, Jul 14, 2008	40.50	40.50	39.72	40.12
162	NYSE	MCI	Fri, Jul 11, 2008	39.76	40.80	39.46	40.53
161	NYSE	MCI	Thu, Jul 10, 2008	39.37	40.19	39.30	39.85
160	NYSE	MCI	Wed, Jul 9, 2008	40.11	40.41	39.55	39.55
159	NYSE	MCI	Tue, Jul 8, 2008	39.76	40.22	39.76	40.22
158	NYSE	MCI	Mon, Jul 7, 2008	40.61	40.75	39.74	40.27
157	NYSE	MCI	Thu, Jul 3, 2008	39.93	40.08	39.74	39.88
156	NYSE	MCI	Wed, Jul 2, 2008	40.78	40.95	40.00	40.00
155	NYSE	MCI	Tue, Jul 1, 2008	40.65	40.82	40.08	40.77
154	NYSE	MCI	Mon, Jun 30, 2008	41.29	41.43	41.10	41.43
153	NYSE	MCI	Fri, Jun 27, 2008	41.49	41.49	40.83	41.07
152	NYSE	MCI	Thu, Jun 26, 2008	42.05	43.96	41.36	41.36
151	NYSE	MCI	Wed, Jun 25, 2008	43.25	43.29	42.79	42.90
150	NYSE	MCI	Tue, Jun 24, 2008	42.12	42.64	42.00	42.33
149	NYSE	MCI	Mon, Jun 23, 2008	42.56	42.56	42.09	42.32
148	NYSE	MCI	Fri, Jun 20, 2008	43.75	43.75	42.39	42.39
147	NYSE	MCI	Thu, Jun 19, 2008	43.39	43.78	43.01	43.75
146	NYSE	MCI	Wed, Jun 18, 2008	44.06	44.07	43.45	43.80
145	NYSE	MCI	Tue, Jun 17, 2008	42.41	44.24	42.41	43.76
144	NYSE	MCI	Mon, Jun 16, 2008	43.64	43.64	43.30	43.63
143	NYSE	MCI	Fri, Jun 13, 2008	43.89	43.89	42.95	43.27
142	NYSE	MCI	Thu, Jun 12, 2008	43.25	43.88	43.25	43.34
141	NYSE	MCI	Wed, Jun 11, 2008	43.85	44.06	43.10	43.57
140	NYSE	MCI	Tue, Jun 10, 2008	44.92	44.92	43.21	43.94
139	NYSE	MCI	Mon, Jun 9, 2008	45.12	45.12	44.50	44.61
138	NYSE	MCI	Fri, Jun 6, 2008	45.55	46.12	44.42	44.42
137	NYSE	MCI	Thu, Jun 5, 2008	45.69	46.35	45.64	46.35
136	NYSE	MCI	Wed, Jun 4, 2008	45.81	45.81	45.27	45.57
135	NYSE	MCI	Tue, Jun 3, 2008	46.06	46.09	45.39	45.67
134	NYSE	MCI	Mon, Jun 2, 2008	46.66	46.66	45.52	45.86
133	NYSE	MCI	Fri, May 30, 2008	46.86	46.86	46.09	46.30
132	NYSE	MCI	Thu, May 29, 2008	45.45	46.43	45.45	46.20
131	NYSE	MCI	Wed, May 28, 2008	46.27	46.27	44.98	45.50
130	NYSE	MCI	Tue, May 27, 2008	45.20	45.72	45.04	45.72
129	NYSE	MCI	Fri, May 23, 2008	45.24	45.54	43.94	45.19
128	NYSE	MCI	Thu, May 22, 2008	46.52	46.52	46.37	46.44
127	NYSE	MCI	Wed, May 21, 2008	46.79	46.86	45.79	46.35
126	NYSE	MCI	Tue, May 20, 2008	47.70	47.70	46.10	46.44
125	NYSE	MCI	Mon, May 19, 2008	48.75	48.75	47.89	48.39
124	NYSE	MCI	Fri, May 16, 2008	48.01	48.12	47.82	48.12
123	NYSE	MCI	Thu, May 15, 2008	47.63	47.68	47.50	47.63
122	NYSE	MCI	Wed, May 14, 2008	46.89	47.49	46.89	47.25
121	NYSE	MCI	Tue, May 13, 2008	47.25	47.25	46.58	46.63
120	NYSE	MCI	Mon, May 12, 2008	45.94	46.46	45.94	46.32
119	NYSE	MCI	Fri, May 9, 2008	45.83	46.20	45.70	46.18
118	NYSE	MCI	Thu, May 8, 2008	46.50	46.96	46.46	46.61
117	NYSE	MCI	Wed, May 7, 2008	48.32	48.32	46.68	46.68
116	NYSE	MCI	Tue, May 6, 2008	48.08	48.41	47.79	48.40
115	NYSE	MCI	Mon, May 5, 2008	48.68	48.68	47.71	48.00
114	NYSE	MCI	Fri, May 2, 2008	49.42	49.42	47.92	48.37
113	NYSE	MCI	Thu, May 1, 2008	48.31	48.57	47.63	48.49
112	NYSE	MCI	Wed, Apr 30, 2008	49.08	49.85	47.44	48.04
111	NYSE	MCI	Tue, Apr 29, 2008	47.74	47.74	47.08	47.72
110	NYSE	MCI	Mon, Apr 28, 2008	47.97	48.29	47.52	47.84
109	NYSE	MCI	Fri, Apr 25, 2008	48.05	49.23	46.64	46.64
108	NYSE	MCI	Thu, Apr 24, 2008	47.36	47.51	46.73	47.51
107	NYSE	MCI	Wed, Apr 23, 2008	46.92	47.64	46.88	47.50
106	NYSE	MCI	Tue, Apr 22, 2008	46.96	46.96	45.53	46.30
105	NYSE	MCI	Mon, Apr 21, 2008	46.61	46.94	46.25	46.60
104	NYSE	MCI	Fri, Apr 18, 2008	46.76	46.76	46.27	46.45
103	NYSE	MCI	Thu, Apr 17, 2008	46.46	46.46	45.36	45.77
102	NYSE	MCI	Wed, Apr 16, 2008	45.80	46.60	45.61	46.43
101	NYSE	MCI	Tue, Apr 15, 2008	45.00	45.23	44.89	45.10
100	NYSE	MCI	Mon, Apr 14, 2008	46.06	46.06	45.00	45.00
99	NYSE	MCI	Fri, Apr 11, 2008	44.39	46.59	44.39	45.00
98	NYSE	MCI	Thu, Apr 10, 2008	45.23	45.62	45.18	45.40
97	NYSE	MCI	Wed, Apr 9, 2008	45.30	45.43	44.36	44.65
96	NYSE	MCI	Tue, Apr 8, 2008	46.00	46.00	45.28	45.46
95	NYSE	MCI	Mon, Apr 7, 2008	46.77	46.77	46.03	46.03
94	NYSE	MCI	Fri, Apr 4, 2008	46.52	46.52	45.27	45.66
93	NYSE	MCI	Thu, Apr 3, 2008	45.25	46.13	45.25	45.70
92	NYSE	MCI	Wed, Apr 2, 2008	45.97	45.97	44.51	45.04
91	NYSE	MCI	Tue, Apr 1, 2008	45.10	45.35	44.17	45.35
90	NYSE	MCI	Mon, Mar 31, 2008	44.16	44.16	43.01	43.20
89	NYSE	MCI	Fri, Mar 28, 2008	43.73	43.73	43.33	43.35
88	NYSE	MCI	Thu, Mar 27, 2008	43.57	43.57	42.79	42.98
87	NYSE	MCI	Wed, Mar 26, 2008	43.60	43.60	43.19	43.21
86	NYSE	MCI	Tue, Mar 25, 2008	45.20	45.20	43.17	43.90
85	NYSE	MCI	Mon, Mar 24, 2008	41.66	43.88	41.66	43.55
84	NYSE	MCI	Thu, Mar 20, 2008	41.41	41.82	39.92	40.56
83	NYSE	MCI	Wed, Mar 19, 2008	42.31	42.31	40.10	40.10
82	NYSE	MCI	Tue, Mar 18, 2008	40.06	41.53	40.06	41.53
81	NYSE	MCI	Mon, Mar 17, 2008	39.96	39.96	39.37	39.93
80	NYSE	MCI	Fri, Mar 14, 2008	42.99	42.99	40.46	40.46
79	NYSE	MCI	Thu, Mar 13, 2008	41.50	41.71	40.85	41.71
78	NYSE	MCI	Wed, Mar 12, 2008	43.65	43.65	42.61	42.73
77	NYSE	MCI	Tue, Mar 11, 2008	42.87	43.42	42.58	42.92
76	NYSE	MCI	Mon, Mar 10, 2008	42.62	42.62	42.00	42.13
75	NYSE	MCI	Fri, Mar 7, 2008	42.99	42.99	42.55	42.57
74	NYSE	MCI	Thu, Mar 6, 2008	43.30	43.37	42.51	42.83
73	NYSE	MCI	Wed, Mar 5, 2008	44.04	44.04	43.15	43.31
72	NYSE	MCI	Tue, Mar 4, 2008	44.19	44.19	42.35	42.88
71	NYSE	MCI	Mon, Mar 3, 2008	43.72	43.82	43.38	43.48
70	NYSE	MCI	Fri, Feb 29, 2008	45.42	45.42	43.52	43.52
69	NYSE	MCI	Thu, Feb 28, 2008	45.23	45.27	44.99	45.10
68	NYSE	MCI	Wed, Feb 27, 2008	43.64	45.63	43.64	45.40
67	NYSE	MCI	Tue, Feb 26, 2008	44.33	44.96	44.28	44.91
66	NYSE	MCI	Mon, Feb 25, 2008	44.39	44.39	43.48	44.05
65	NYSE	MCI	Fri, Feb 22, 2008	43.69	43.69	42.97	43.46
64	NYSE	MCI	Thu, Feb 21, 2008	44.94	44.94	43.12	43.12
63	NYSE	MCI	Wed, Feb 20, 2008	43.94	44.10	43.18	44.10
62	NYSE	MCI	Tue, Feb 19, 2008	45.29	45.29	43.78	43.82
61	NYSE	MCI	Fri, Feb 15, 2008	43.94	43.94	43.10	43.30
60	NYSE	MCI	Thu, Feb 14, 2008	43.54	43.97	43.35	43.35
59	NYSE	MCI	Wed, Feb 13, 2008	42.91	43.40	42.43	43.40
58	NYSE	MCI	Tue, Feb 12, 2008	42.63	43.08	42.43	42.43
57	NYSE	MCI	Mon, Feb 11, 2008	41.80	42.22	41.02	42.21
56	NYSE	MCI	Fri, Feb 8, 2008	42.23	42.23	41.67	41.91
55	NYSE	MCI	Thu, Feb 7, 2008	41.42	42.25	40.71	41.84
54	NYSE	MCI	Wed, Feb 6, 2008	42.52	42.81	41.26	41.26
53	NYSE	MCI	Tue, Feb 5, 2008	44.98	44.98	42.28	42.75
52	NYSE	MCI	Mon, Feb 4, 2008	45.41	45.41	44.49	44.63
51	NYSE	MCI	Fri, Feb 1, 2008	44.16	44.16	43.65	43.65
50	NYSE	MCI	Thu, Jan 31, 2008	42.18	43.62	41.82	43.62
49	NYSE	MCI	Wed, Jan 30, 2008	42.68	43.51	42.36	42.46
48	NYSE	MCI	Tue, Jan 29, 2008	43.47	43.57	43.20	43.35
47	NYSE	MCI	Mon, Jan 28, 2008	43.04	43.04	42.40	42.94
46	NYSE	MCI	Fri, Jan 25, 2008	45.84	45.84	43.10	43.37
45	NYSE	MCI	Thu, Jan 24, 2008	42.79	43.51	42.79	43.49
44	NYSE	MCI	Wed, Jan 23, 2008	43.34	43.34	40.35	42.11
43	NYSE	MCI	Tue, Jan 22, 2008	43.99	44.28	38.85	43.32
42	NYSE	MCI	Fri, Jan 18, 2008	41.74	44.10	41.74	43.59
41	NYSE	MCI	Thu, Jan 17, 2008	44.17	44.17	42.64	42.64
40	NYSE	MCI	Wed, Jan 16, 2008	43.25	43.52	42.27	42.79
39	NYSE	MCI	Tue, Jan 15, 2008	46.00	46.10	44.07	44.47
38	NYSE	MCI	Mon, Jan 14, 2008	46.12	46.26	45.80	46.16
37	NYSE	MCI	Fri, Jan 11, 2008	45.75	46.34	45.70	45.70
36	NYSE	MCI	Thu, Jan 10, 2008	48.39	48.39	46.00	47.30
35	NYSE	MCI	Wed, Jan 9, 2008	47.72	47.72	46.41	47.28
34	NYSE	MCI	Tue, Jan 8, 2008	47.56	47.56	45.75	45.94
33	NYSE	MCI	Mon, Jan 7, 2008	47.44	47.44	45.69	46.42
32	NYSE	MCI	Fri, Jan 4, 2008	46.96	47.00	45.65	45.89
31	NYSE	MCI	Thu, Jan 3, 2008	48.64	48.64	46.93	47.00
30	NYSE	MCI	Wed, Jan 2, 2008	48.00	48.00	46.58	46.88
29	NYSE	MCI	Mon, Dec 31, 2007	49.70	49.70	47.95	48.09
28	NYSE	MCI	Fri, Dec 28, 2007	48.92	48.97	47.76	48.02
27	NYSE	MCI	Thu, Dec 27, 2007	48.25	48.29	47.77	47.77
26	NYSE	MCI	Wed, Dec 26, 2007	49.31	49.31	48.97	48.97
25	NYSE	MCI	Mon, Dec 24, 2007	49.27	49.27	48.98	48.99
24	NYSE	MCI	Fri, Dec 21, 2007	48.55	48.56	48.03	48.56
23	NYSE	MCI	Thu, Dec 20, 2007	49.31	49.31	46.30	47.20
22	NYSE	MCI	Wed, Dec 19, 2007	47.37	47.44	46.70	47.20
21	NYSE	MCI	Tue, Dec 18, 2007	47.82	47.82	45.22	45.84
20	NYSE	MCI	Mon, Dec 17, 2007	47.25	47.25	45.19	45.19
19	NYSE	MCI	Fri, Dec 14, 2007	48.40	48.40	47.16	47.26
18	NYSE	MCI	Thu, Dec 13, 2007	47.61	48.26	47.21	48.18
17	NYSE	MCI	Wed, Dec 12, 2007	50.36	50.36	47.88	48.56
16	NYSE	MCI	Tue, Dec 11, 2007	50.22	50.36	47.96	48.24
15	NYSE	MCI	Mon, Dec 10, 2007	51.26	51.26	49.59	50.00
14	NYSE	MCI	Fri, Dec 7, 2007	51.47	51.47	50.06	50.16
13	NYSE	MCI	Thu, Dec 6, 2007	50.85	51.47	50.34	51.47
12	NYSE	MCI	Wed, Dec 5, 2007	50.13	50.36	49.75	49.91
11	NYSE	MCI	Tue, Dec 4, 2007	49.79	49.79	49.26	49.26
10	NYSE	MCI	Mon, Dec 3, 2007	50.34	50.34	49.18	49.18
9	NYSE	MCI	Fri, Nov 30, 2007	50.46	50.70	49.36	49.36
8	NYSE	MCI	Thu, Nov 29, 2007	49.56	50.02	48.99	49.89
7	NYSE	MCI	Wed, Nov 28, 2007	48.55	49.28	48.33	49.28
6	NYSE	MCI	Tue, Nov 27, 2007	46.58	47.53	46.58	47.44
5	NYSE	MCI	Mon, Nov 26, 2007	47.37	47.75	46.58	46.58
4	NYSE	MCI	Wed, Nov 21, 2007	47.10	47.10	45.61	45.98
3	NYSE	MCI	Tue, Nov 20, 2007	48.41	48.46	46.94	48.11
2	NYSE	MCI	Mon, Nov 19, 2007	50.90	50.90	46.53	46.75
1	NYSE	MCI	Fri, Nov 16, 2007	48.69	49.45	48.42	49.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Barings Corporate Investors NYSE:MCI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024