Mercury General Corp NYSE:MCY Historical Prices

Below are the 8000 trading days of historical prices for MCY.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MCY	Wed, Mar 6, 2024	48.45	48.57	47.88	48.22
7999	NYSE	MCY	Tue, Mar 5, 2024	47.97	48.51	47.62	48.17
7998	NYSE	MCY	Mon, Mar 4, 2024	48.37	49.04	48.00	48.01
7997	NYSE	MCY	Fri, Mar 1, 2024	48.66	49.04	48.20	48.42
7996	NYSE	MCY	Thu, Feb 29, 2024	48.30	49.07	48.30	48.69
7995	NYSE	MCY	Wed, Feb 28, 2024	48.59	48.96	48.04	48.06
7994	NYSE	MCY	Tue, Feb 27, 2024	50.10	50.10	48.61	48.91
7993	NYSE	MCY	Mon, Feb 26, 2024	50.15	50.54	49.46	50.09
7992	NYSE	MCY	Fri, Feb 23, 2024	50.11	50.76	49.47	50.40
7991	NYSE	MCY	Thu, Feb 22, 2024	49.43	50.36	49.08	49.97
7990	NYSE	MCY	Wed, Feb 21, 2024	50.84	50.99	48.79	49.43
7989	NYSE	MCY	Tue, Feb 20, 2024	50.26	52.42	50.26	50.77
7988	NYSE	MCY	Fri, Feb 16, 2024	46.46	51.11	46.22	50.67
7987	NYSE	MCY	Thu, Feb 15, 2024	44.00	47.21	43.79	46.18
7986	NYSE	MCY	Wed, Feb 14, 2024	44.10	44.25	41.63	42.85
7985	NYSE	MCY	Tue, Feb 13, 2024	39.76	40.73	39.56	40.37
7984	NYSE	MCY	Mon, Feb 12, 2024	40.62	40.93	40.26	40.35
7983	NYSE	MCY	Fri, Feb 9, 2024	39.62	40.59	39.41	40.55
7982	NYSE	MCY	Thu, Feb 8, 2024	38.62	40.12	38.47	40.01
7981	NYSE	MCY	Wed, Feb 7, 2024	39.05	39.13	38.48	38.64
7980	NYSE	MCY	Tue, Feb 6, 2024	38.30	39.51	38.28	39.21
7979	NYSE	MCY	Mon, Feb 5, 2024	38.31	38.32	37.89	38.28
7978	NYSE	MCY	Fri, Feb 2, 2024	39.56	39.90	38.58	38.78
7977	NYSE	MCY	Thu, Feb 1, 2024	39.95	40.37	39.49	39.87
7976	NYSE	MCY	Wed, Jan 31, 2024	41.00	41.19	39.94	40.05
7975	NYSE	MCY	Tue, Jan 30, 2024	41.12	41.12	40.60	40.79
7974	NYSE	MCY	Mon, Jan 29, 2024	41.25	41.49	40.74	41.39
7973	NYSE	MCY	Fri, Jan 26, 2024	41.68	41.90	40.85	41.37
7972	NYSE	MCY	Thu, Jan 25, 2024	40.70	41.67	40.49	41.62
7971	NYSE	MCY	Wed, Jan 24, 2024	40.56	40.92	40.36	40.39
7970	NYSE	MCY	Tue, Jan 23, 2024	41.14	41.36	40.23	40.25
7969	NYSE	MCY	Mon, Jan 22, 2024	40.75	41.45	40.67	40.98
7968	NYSE	MCY	Fri, Jan 19, 2024	40.20	40.68	39.74	40.65
7967	NYSE	MCY	Thu, Jan 18, 2024	39.45	40.06	39.45	39.95
7966	NYSE	MCY	Wed, Jan 17, 2024	38.85	39.78	38.85	39.32
7965	NYSE	MCY	Tue, Jan 16, 2024	38.61	39.28	38.30	39.24
7964	NYSE	MCY	Fri, Jan 12, 2024	39.90	39.93	38.93	38.95
7963	NYSE	MCY	Thu, Jan 11, 2024	38.66	39.50	38.45	39.25
7962	NYSE	MCY	Wed, Jan 10, 2024	37.16	38.94	37.11	38.90
7961	NYSE	MCY	Tue, Jan 9, 2024	37.48	38.04	37.08	37.36
7960	NYSE	MCY	Mon, Jan 8, 2024	38.66	38.79	37.92	37.98
7959	NYSE	MCY	Fri, Jan 5, 2024	37.88	38.59	37.60	38.42
7958	NYSE	MCY	Thu, Jan 4, 2024	37.49	38.44	37.31	37.86
7957	NYSE	MCY	Wed, Jan 3, 2024	37.47	37.88	36.96	37.10
7956	NYSE	MCY	Tue, Jan 2, 2024	37.20	37.79	37.20	37.32
7955	NYSE	MCY	Fri, Dec 29, 2023	37.65	37.75	37.23	37.31
7954	NYSE	MCY	Thu, Dec 28, 2023	38.04	38.27	37.65	37.82
7953	NYSE	MCY	Wed, Dec 27, 2023	37.47	38.44	37.42	38.08
7952	NYSE	MCY	Tue, Dec 26, 2023	37.60	37.88	37.49	37.65
7951	NYSE	MCY	Fri, Dec 22, 2023	37.75	37.92	37.55	37.64
7950	NYSE	MCY	Thu, Dec 21, 2023	37.36	37.54	36.99	37.48
7949	NYSE	MCY	Wed, Dec 20, 2023	37.67	38.02	37.22	37.32
7948	NYSE	MCY	Tue, Dec 19, 2023	37.39	38.06	37.38	37.72
7947	NYSE	MCY	Mon, Dec 18, 2023	37.74	37.85	37.22	37.43
7946	NYSE	MCY	Fri, Dec 15, 2023	38.40	38.47	37.35	37.43
7945	NYSE	MCY	Thu, Dec 14, 2023	39.68	39.75	38.21	38.52
7944	NYSE	MCY	Wed, Dec 13, 2023	39.57	39.82	38.93	39.40
7943	NYSE	MCY	Tue, Dec 12, 2023	39.06	39.92	38.78	39.42
7942	NYSE	MCY	Mon, Dec 11, 2023	38.93	39.60	38.78	39.21
7941	NYSE	MCY	Fri, Dec 8, 2023	39.13	39.13	38.55	38.89
7940	NYSE	MCY	Thu, Dec 7, 2023	39.07	39.37	38.83	39.10
7939	NYSE	MCY	Wed, Dec 6, 2023	39.25	39.78	38.94	39.16
7938	NYSE	MCY	Tue, Dec 5, 2023	39.87	40.32	39.37	39.40
7937	NYSE	MCY	Mon, Dec 4, 2023	38.79	39.90	38.79	39.87
7936	NYSE	MCY	Fri, Dec 1, 2023	37.15	39.04	37.15	38.94
7935	NYSE	MCY	Thu, Nov 30, 2023	36.81	37.28	36.81	37.25
7934	NYSE	MCY	Wed, Nov 29, 2023	36.71	37.32	36.37	36.52
7933	NYSE	MCY	Tue, Nov 28, 2023	37.10	37.16	36.66	36.70
7932	NYSE	MCY	Mon, Nov 27, 2023	36.66	37.34	36.53	37.19
7931	NYSE	MCY	Fri, Nov 24, 2023	36.66	37.00	36.48	36.87
7930	NYSE	MCY	Wed, Nov 22, 2023	36.57	36.66	36.19	36.61
7929	NYSE	MCY	Tue, Nov 21, 2023	36.26	36.72	36.14	36.31
7928	NYSE	MCY	Mon, Nov 20, 2023	36.02	36.45	35.62	36.32
7927	NYSE	MCY	Fri, Nov 17, 2023	36.21	36.59	36.01	36.06
7926	NYSE	MCY	Thu, Nov 16, 2023	36.36	36.42	36.00	36.06
7925	NYSE	MCY	Wed, Nov 15, 2023	36.56	37.03	36.30	36.35
7924	NYSE	MCY	Tue, Nov 14, 2023	36.18	36.70	36.00	36.68
7923	NYSE	MCY	Mon, Nov 13, 2023	36.00	36.22	35.47	35.71
7922	NYSE	MCY	Fri, Nov 10, 2023	36.28	36.33	35.90	36.06
7921	NYSE	MCY	Thu, Nov 9, 2023	36.50	36.81	36.28	36.33
7920	NYSE	MCY	Wed, Nov 8, 2023	37.15	37.15	36.40	36.64
7919	NYSE	MCY	Tue, Nov 7, 2023	36.73	37.26	36.62	37.04
7918	NYSE	MCY	Mon, Nov 6, 2023	36.61	37.24	36.58	36.79
7917	NYSE	MCY	Fri, Nov 3, 2023	37.62	37.65	35.97	36.44
7916	NYSE	MCY	Thu, Nov 2, 2023	37.54	37.64	35.49	37.01
7915	NYSE	MCY	Wed, Nov 1, 2023	32.00	37.67	32.00	37.55
7914	NYSE	MCY	Tue, Oct 31, 2023	30.23	30.96	30.17	30.88
7913	NYSE	MCY	Mon, Oct 30, 2023	29.93	30.36	29.74	30.34
7912	NYSE	MCY	Fri, Oct 27, 2023	29.89	29.98	29.55	29.65
7911	NYSE	MCY	Thu, Oct 26, 2023	29.90	30.29	29.74	30.14
7910	NYSE	MCY	Wed, Oct 25, 2023	29.54	30.26	29.52	30.11
7909	NYSE	MCY	Tue, Oct 24, 2023	29.47	29.80	29.47	29.66
7908	NYSE	MCY	Mon, Oct 23, 2023	30.00	30.00	29.23	29.45
7907	NYSE	MCY	Fri, Oct 20, 2023	30.69	30.69	30.23	30.29
7906	NYSE	MCY	Thu, Oct 19, 2023	30.74	30.93	30.41	30.52
7905	NYSE	MCY	Wed, Oct 18, 2023	30.98	31.38	30.82	30.91
7904	NYSE	MCY	Tue, Oct 17, 2023	30.68	31.52	30.68	31.28
7903	NYSE	MCY	Mon, Oct 16, 2023	29.94	30.84	29.92	30.69
7902	NYSE	MCY	Fri, Oct 13, 2023	28.90	29.76	28.83	29.73
7901	NYSE	MCY	Thu, Oct 12, 2023	29.00	29.00	28.40	28.62
7900	NYSE	MCY	Wed, Oct 11, 2023	28.57	28.87	28.48	28.87
7899	NYSE	MCY	Tue, Oct 10, 2023	28.63	28.68	28.21	28.60
7898	NYSE	MCY	Mon, Oct 9, 2023	28.13	28.77	28.12	28.74
7897	NYSE	MCY	Fri, Oct 6, 2023	28.07	28.67	28.00	28.39
7896	NYSE	MCY	Thu, Oct 5, 2023	27.56	28.20	27.46	28.16
7895	NYSE	MCY	Wed, Oct 4, 2023	27.99	28.20	27.52	27.70
7894	NYSE	MCY	Tue, Oct 3, 2023	27.80	27.92	27.30	27.85
7893	NYSE	MCY	Mon, Oct 2, 2023	27.84	27.84	27.32	27.80
7892	NYSE	MCY	Fri, Sep 29, 2023	28.60	28.60	27.71	28.03
7891	NYSE	MCY	Thu, Sep 28, 2023	27.84	29.29	27.84	28.56
7890	NYSE	MCY	Wed, Sep 27, 2023	28.24	28.24	27.27	27.74
7889	NYSE	MCY	Tue, Sep 26, 2023	28.23	28.80	28.04	28.06
7888	NYSE	MCY	Mon, Sep 25, 2023	28.30	28.53	27.80	28.37
7887	NYSE	MCY	Fri, Sep 22, 2023	28.07	28.44	27.75	28.29
7886	NYSE	MCY	Thu, Sep 21, 2023	28.18	28.43	27.92	28.05
7885	NYSE	MCY	Wed, Sep 20, 2023	28.52	28.72	28.22	28.24
7884	NYSE	MCY	Tue, Sep 19, 2023	28.38	28.63	28.08	28.33
7883	NYSE	MCY	Mon, Sep 18, 2023	29.01	29.16	28.33	28.46
7882	NYSE	MCY	Fri, Sep 15, 2023	29.29	29.29	28.57	28.99
7881	NYSE	MCY	Thu, Sep 14, 2023	29.39	29.68	29.16	29.36
7880	NYSE	MCY	Wed, Sep 13, 2023	28.95	29.27	28.78	29.17
7879	NYSE	MCY	Tue, Sep 12, 2023	28.64	29.34	28.64	28.89
7878	NYSE	MCY	Mon, Sep 11, 2023	28.06	28.94	28.05	28.63
7877	NYSE	MCY	Fri, Sep 8, 2023	28.08	28.17	27.89	28.09
7876	NYSE	MCY	Thu, Sep 7, 2023	27.96	28.24	27.72	28.14
7875	NYSE	MCY	Wed, Sep 6, 2023	27.82	28.17	27.60	27.85
7874	NYSE	MCY	Tue, Sep 5, 2023	28.41	28.56	27.65	27.89
7873	NYSE	MCY	Fri, Sep 1, 2023	28.80	28.93	28.57	28.67
7872	NYSE	MCY	Thu, Aug 31, 2023	29.16	29.44	28.55	28.61
7871	NYSE	MCY	Wed, Aug 30, 2023	28.84	29.57	28.84	29.32
7870	NYSE	MCY	Tue, Aug 29, 2023	29.15	29.32	29.02	29.11
7869	NYSE	MCY	Mon, Aug 28, 2023	29.26	29.44	28.51	28.96
7868	NYSE	MCY	Fri, Aug 25, 2023	28.89	29.42	28.63	29.18
7867	NYSE	MCY	Thu, Aug 24, 2023	28.47	29.11	28.38	28.90
7866	NYSE	MCY	Wed, Aug 23, 2023	28.41	28.92	28.39	28.55
7865	NYSE	MCY	Tue, Aug 22, 2023	28.92	29.16	28.47	28.58
7864	NYSE	MCY	Mon, Aug 21, 2023	28.79	29.16	28.55	28.85
7863	NYSE	MCY	Fri, Aug 18, 2023	29.80	30.00	28.87	28.92
7862	NYSE	MCY	Thu, Aug 17, 2023	30.32	30.49	29.76	29.94
7861	NYSE	MCY	Wed, Aug 16, 2023	29.92	30.34	29.90	30.19
7860	NYSE	MCY	Tue, Aug 15, 2023	30.59	30.70	29.92	29.94
7859	NYSE	MCY	Mon, Aug 14, 2023	30.99	31.00	30.50	30.98
7858	NYSE	MCY	Fri, Aug 11, 2023	31.02	31.26	30.79	31.15
7857	NYSE	MCY	Thu, Aug 10, 2023	31.48	31.50	31.04	31.17
7856	NYSE	MCY	Wed, Aug 9, 2023	31.35	31.58	30.95	31.19
7855	NYSE	MCY	Tue, Aug 8, 2023	31.45	31.60	30.98	31.23
7854	NYSE	MCY	Mon, Aug 7, 2023	30.51	31.47	30.39	31.44
7853	NYSE	MCY	Fri, Aug 4, 2023	30.96	31.26	30.47	30.53
7852	NYSE	MCY	Thu, Aug 3, 2023	30.43	31.56	30.43	31.05
7851	NYSE	MCY	Wed, Aug 2, 2023	32.27	32.27	30.31	30.46
7850	NYSE	MCY	Tue, Aug 1, 2023	32.27	32.33	31.38	31.65
7849	NYSE	MCY	Mon, Jul 31, 2023	31.87	32.57	31.77	32.18
7848	NYSE	MCY	Fri, Jul 28, 2023	31.57	32.00	31.56	31.88
7847	NYSE	MCY	Thu, Jul 27, 2023	31.44	31.50	31.07	31.21
7846	NYSE	MCY	Wed, Jul 26, 2023	30.85	31.40	30.85	31.35
7845	NYSE	MCY	Tue, Jul 25, 2023	30.62	30.86	30.58	30.71
7844	NYSE	MCY	Mon, Jul 24, 2023	30.36	31.06	30.32	30.72
7843	NYSE	MCY	Fri, Jul 21, 2023	30.63	30.63	29.89	30.39
7842	NYSE	MCY	Thu, Jul 20, 2023	29.91	30.48	29.57	30.45
7841	NYSE	MCY	Wed, Jul 19, 2023	29.76	30.05	29.41	29.78
7840	NYSE	MCY	Tue, Jul 18, 2023	29.16	29.76	29.08	29.55
7839	NYSE	MCY	Mon, Jul 17, 2023	28.69	29.38	28.69	29.16
7838	NYSE	MCY	Fri, Jul 14, 2023	29.12	29.12	28.39	28.71
7837	NYSE	MCY	Thu, Jul 13, 2023	29.55	29.72	28.78	29.21
7836	NYSE	MCY	Wed, Jul 12, 2023	28.76	30.04	28.76	29.79
7835	NYSE	MCY	Tue, Jul 11, 2023	28.76	29.10	28.02	28.43
7834	NYSE	MCY	Mon, Jul 10, 2023	29.13	29.56	28.82	28.88
7833	NYSE	MCY	Fri, Jul 7, 2023	27.48	29.50	27.48	29.24
7832	NYSE	MCY	Thu, Jul 6, 2023	29.28	29.34	28.82	28.86
7831	NYSE	MCY	Wed, Jul 5, 2023	30.03	30.03	28.90	29.30
7830	NYSE	MCY	Mon, Jul 3, 2023	30.01	30.50	30.00	30.25
7829	NYSE	MCY	Fri, Jun 30, 2023	30.89	30.90	30.26	30.27
7828	NYSE	MCY	Thu, Jun 29, 2023	29.79	30.74	29.59	30.64
7827	NYSE	MCY	Wed, Jun 28, 2023	30.26	30.26	29.11	29.55
7826	NYSE	MCY	Tue, Jun 27, 2023	30.96	31.51	30.47	30.48
7825	NYSE	MCY	Mon, Jun 26, 2023	30.61	31.03	30.34	30.69
7824	NYSE	MCY	Fri, Jun 23, 2023	31.64	31.64	30.37	30.61
7823	NYSE	MCY	Thu, Jun 22, 2023	31.42	32.11	30.94	31.81
7822	NYSE	MCY	Wed, Jun 21, 2023	30.99	31.35	30.50	31.26
7821	NYSE	MCY	Tue, Jun 20, 2023	30.53	31.49	30.17	30.83
7820	NYSE	MCY	Fri, Jun 16, 2023	29.80	30.76	29.56	30.62
7819	NYSE	MCY	Thu, Jun 15, 2023	28.95	29.45	28.80	29.05
7818	NYSE	MCY	Wed, Jun 14, 2023	29.43	29.80	29.08	29.14
7817	NYSE	MCY	Tue, Jun 13, 2023	29.78	30.49	29.63	29.41
7816	NYSE	MCY	Mon, Jun 12, 2023	29.59	30.27	29.22	29.71
7815	NYSE	MCY	Fri, Jun 9, 2023	30.63	30.76	29.56	29.78
7814	NYSE	MCY	Thu, Jun 8, 2023	30.98	31.09	30.62	30.68
7813	NYSE	MCY	Wed, Jun 7, 2023	30.30	31.37	30.30	31.29
7812	NYSE	MCY	Tue, Jun 6, 2023	29.62	30.80	29.62	30.29
7811	NYSE	MCY	Mon, Jun 5, 2023	29.97	29.82	28.84	30.27
7810	NYSE	MCY	Fri, Jun 2, 2023	29.85	30.67	29.85	30.27
7809	NYSE	MCY	Thu, Jun 1, 2023	29.96	29.96	29.36	29.66
7808	NYSE	MCY	Wed, May 31, 2023	30.34	30.80	29.81	30.01
7807	NYSE	MCY	Tue, May 30, 2023	29.45	30.27	29.18	30.25
7806	NYSE	MCY	Fri, May 26, 2023	29.53	29.85	29.43	29.55
7805	NYSE	MCY	Thu, May 25, 2023	29.50	29.85	29.31	29.61
7804	NYSE	MCY	Wed, May 24, 2023	30.34	30.34	29.46	29.63
7803	NYSE	MCY	Tue, May 23, 2023	31.13	31.46	30.50	30.50
7802	NYSE	MCY	Mon, May 22, 2023	30.85	31.49	30.85	31.20
7801	NYSE	MCY	Fri, May 19, 2023	31.34	31.66	30.81	30.89
7800	NYSE	MCY	Thu, May 18, 2023	30.58	31.15	30.46	31.06
7799	NYSE	MCY	Wed, May 17, 2023	30.66	31.15	30.45	30.77
7798	NYSE	MCY	Tue, May 16, 2023	29.71	30.56	29.59	30.42
7797	NYSE	MCY	Mon, May 15, 2023	29.79	30.23	29.38	30.13
7796	NYSE	MCY	Fri, May 12, 2023	29.81	29.81	28.67	29.54
7795	NYSE	MCY	Thu, May 11, 2023	29.50	29.72	29.13	29.56
7794	NYSE	MCY	Wed, May 10, 2023	29.97	30.08	29.50	29.72
7793	NYSE	MCY	Tue, May 9, 2023	29.52	30.11	29.46	29.87
7792	NYSE	MCY	Mon, May 8, 2023	29.55	29.90	28.91	29.64
7791	NYSE	MCY	Fri, May 5, 2023	29.79	30.44	29.34	29.52
7790	NYSE	MCY	Thu, May 4, 2023	28.98	30.24	28.63	29.53
7789	NYSE	MCY	Wed, May 3, 2023	29.48	29.55	26.15	29.26
7788	NYSE	MCY	Tue, May 2, 2023	30.23	30.23	28.83	29.47
7787	NYSE	MCY	Mon, May 1, 2023	30.19	30.72	29.89	30.37
7786	NYSE	MCY	Fri, Apr 28, 2023	31.45	31.45	30.05	30.41
7785	NYSE	MCY	Thu, Apr 27, 2023	30.36	31.28	30.07	31.27
7784	NYSE	MCY	Wed, Apr 26, 2023	29.99	30.36	29.89	30.23
7783	NYSE	MCY	Tue, Apr 25, 2023	30.49	30.67	29.88	30.30
7782	NYSE	MCY	Mon, Apr 24, 2023	31.24	31.29	30.60	30.79
7781	NYSE	MCY	Fri, Apr 21, 2023	31.01	31.06	30.54	31.02
7780	NYSE	MCY	Thu, Apr 20, 2023	31.13	31.38	30.66	31.00
7779	NYSE	MCY	Wed, Apr 19, 2023	30.33	31.15	30.29	31.13
7778	NYSE	MCY	Tue, Apr 18, 2023	30.22	30.47	29.96	30.25
7777	NYSE	MCY	Mon, Apr 17, 2023	29.84	30.36	29.68	30.23
7776	NYSE	MCY	Fri, Apr 14, 2023	30.89	30.90	29.58	29.99
7775	NYSE	MCY	Thu, Apr 13, 2023	31.90	31.92	30.52	30.84
7774	NYSE	MCY	Wed, Apr 12, 2023	33.38	33.48	31.91	32.04
7773	NYSE	MCY	Tue, Apr 11, 2023	33.13	33.43	33.07	33.21
7772	NYSE	MCY	Mon, Apr 10, 2023	32.49	33.25	32.49	33.13
7771	NYSE	MCY	Thu, Apr 6, 2023	32.89	33.03	32.41	32.61
7770	NYSE	MCY	Wed, Apr 5, 2023	31.95	32.80	31.80	32.72
7769	NYSE	MCY	Tue, Apr 4, 2023	32.02	32.37	31.54	32.04
7768	NYSE	MCY	Mon, Apr 3, 2023	31.75	32.12	31.58	31.87
7767	NYSE	MCY	Fri, Mar 31, 2023	31.48	31.87	31.29	31.74
7766	NYSE	MCY	Thu, Mar 30, 2023	31.65	31.81	31.14	31.37
7765	NYSE	MCY	Wed, Mar 29, 2023	31.40	31.80	31.04	31.53
7764	NYSE	MCY	Tue, Mar 28, 2023	30.41	31.61	30.29	31.15
7763	NYSE	MCY	Mon, Mar 27, 2023	30.91	30.94	30.39	30.60
7762	NYSE	MCY	Fri, Mar 24, 2023	29.23	30.51	29.18	30.49
7761	NYSE	MCY	Thu, Mar 23, 2023	30.17	30.52	29.43	29.58
7760	NYSE	MCY	Wed, Mar 22, 2023	30.87	30.95	29.91	29.92
7759	NYSE	MCY	Tue, Mar 21, 2023	30.77	31.25	30.58	30.76
7758	NYSE	MCY	Mon, Mar 20, 2023	30.38	30.86	30.16	30.20
7757	NYSE	MCY	Fri, Mar 17, 2023	31.10	31.10	29.65	30.05
7756	NYSE	MCY	Thu, Mar 16, 2023	29.92	31.44	29.68	31.28
7755	NYSE	MCY	Wed, Mar 15, 2023	29.81	30.25	29.22	30.07
7754	NYSE	MCY	Tue, Mar 14, 2023	30.26	30.67	29.63	30.63
7753	NYSE	MCY	Mon, Mar 13, 2023	30.02	30.73	29.61	29.54
7752	NYSE	MCY	Fri, Mar 10, 2023	31.00	31.22	30.33	30.49
7751	NYSE	MCY	Thu, Mar 9, 2023	31.89	31.89	31.08	31.32
7750	NYSE	MCY	Wed, Mar 8, 2023	31.86	32.12	31.24	31.83
7749	NYSE	MCY	Tue, Mar 7, 2023	32.70	32.77	31.88	31.90
7748	NYSE	MCY	Mon, Mar 6, 2023	33.32	33.45	32.68	32.77
7747	NYSE	MCY	Fri, Mar 3, 2023	33.43	33.50	32.95	33.19
7746	NYSE	MCY	Thu, Mar 2, 2023	33.33	33.44	32.71	33.24
7745	NYSE	MCY	Wed, Mar 1, 2023	33.84	34.16	33.46	33.60
7744	NYSE	MCY	Tue, Feb 28, 2023	33.96	34.29	33.85	34.05
7743	NYSE	MCY	Mon, Feb 27, 2023	34.77	35.00	33.74	33.93
7742	NYSE	MCY	Fri, Feb 24, 2023	34.96	35.18	34.41	34.59
7741	NYSE	MCY	Thu, Feb 23, 2023	36.08	37.15	35.09	35.28
7740	NYSE	MCY	Wed, Feb 22, 2023	34.55	36.21	34.55	35.89
7739	NYSE	MCY	Tue, Feb 21, 2023	36.20	36.27	34.38	34.81
7738	NYSE	MCY	Fri, Feb 17, 2023	35.67	36.75	34.72	36.54
7737	NYSE	MCY	Thu, Feb 16, 2023	34.33	36.41	34.18	35.73
7736	NYSE	MCY	Wed, Feb 15, 2023	36.10	36.95	32.21	34.42
7735	NYSE	MCY	Tue, Feb 14, 2023	36.64	37.25	36.41	36.98
7734	NYSE	MCY	Mon, Feb 13, 2023	37.25	37.25	36.57	36.68
7733	NYSE	MCY	Fri, Feb 10, 2023	37.25	37.64	36.92	37.18
7732	NYSE	MCY	Thu, Feb 9, 2023	38.80	38.87	37.03	37.27
7731	NYSE	MCY	Wed, Feb 8, 2023	38.56	39.08	38.47	38.60
7730	NYSE	MCY	Tue, Feb 7, 2023	37.98	38.87	37.77	38.81
7729	NYSE	MCY	Mon, Feb 6, 2023	38.34	38.71	37.73	38.19
7728	NYSE	MCY	Fri, Feb 3, 2023	37.87	39.47	37.76	38.61
7727	NYSE	MCY	Thu, Feb 2, 2023	37.17	38.21	37.03	38.13
7726	NYSE	MCY	Wed, Feb 1, 2023	35.63	37.30	35.32	37.18
7725	NYSE	MCY	Tue, Jan 31, 2023	34.72	35.74	34.43	35.73
7724	NYSE	MCY	Mon, Jan 30, 2023	34.54	34.86	34.15	34.81
7723	NYSE	MCY	Fri, Jan 27, 2023	34.80	34.91	34.38	34.60
7722	NYSE	MCY	Thu, Jan 26, 2023	35.38	35.79	34.49	34.76
7721	NYSE	MCY	Wed, Jan 25, 2023	34.91	35.33	34.89	35.16
7720	NYSE	MCY	Tue, Jan 24, 2023	34.62	35.39	34.62	35.21
7719	NYSE	MCY	Mon, Jan 23, 2023	35.10	35.31	34.77	35.17
7718	NYSE	MCY	Fri, Jan 20, 2023	34.58	34.84	34.08	34.82
7717	NYSE	MCY	Thu, Jan 19, 2023	34.92	35.04	33.87	34.36
7716	NYSE	MCY	Wed, Jan 18, 2023	35.54	35.62	34.84	35.11
7715	NYSE	MCY	Tue, Jan 17, 2023	35.58	35.63	34.87	35.52
7714	NYSE	MCY	Fri, Jan 13, 2023	35.13	35.91	35.10	35.81
7713	NYSE	MCY	Thu, Jan 12, 2023	35.04	35.62	34.54	35.28
7712	NYSE	MCY	Wed, Jan 11, 2023	36.01	36.37	34.72	34.95
7711	NYSE	MCY	Tue, Jan 10, 2023	35.76	36.56	35.50	36.08
7710	NYSE	MCY	Mon, Jan 9, 2023	36.36	36.91	35.52	35.58
7709	NYSE	MCY	Fri, Jan 6, 2023	35.68	36.67	35.63	36.43
7708	NYSE	MCY	Thu, Jan 5, 2023	34.87	35.85	34.78	35.69
7707	NYSE	MCY	Wed, Jan 4, 2023	34.62	35.11	34.40	34.90
7706	NYSE	MCY	Tue, Jan 3, 2023	34.24	34.61	33.68	34.34
7705	NYSE	MCY	Fri, Dec 30, 2022	34.14	34.45	33.85	34.20
7704	NYSE	MCY	Thu, Dec 29, 2022	32.86	34.30	32.86	34.28
7703	NYSE	MCY	Wed, Dec 28, 2022	33.36	33.58	32.55	32.81
7702	NYSE	MCY	Tue, Dec 27, 2022	33.44	33.56	33.04	33.11
7701	NYSE	MCY	Fri, Dec 23, 2022	33.55	33.96	33.31	33.45
7700	NYSE	MCY	Thu, Dec 22, 2022	33.84	33.97	33.00	33.41
7699	NYSE	MCY	Wed, Dec 21, 2022	34.40	34.88	33.75	34.07
7698	NYSE	MCY	Tue, Dec 20, 2022	34.87	35.33	34.29	34.30
7697	NYSE	MCY	Mon, Dec 19, 2022	34.19	35.07	34.16	34.87
7696	NYSE	MCY	Fri, Dec 16, 2022	34.11	34.40	33.62	34.16
7695	NYSE	MCY	Thu, Dec 15, 2022	34.37	34.54	33.85	34.43
7694	NYSE	MCY	Wed, Dec 14, 2022	35.16	35.81	34.43	34.54
7693	NYSE	MCY	Tue, Dec 13, 2022	36.57	36.57	35.25	35.05
7692	NYSE	MCY	Mon, Dec 12, 2022	35.21	35.39	34.11	35.34
7691	NYSE	MCY	Fri, Dec 9, 2022	36.20	36.59	35.63	35.70
7690	NYSE	MCY	Thu, Dec 8, 2022	36.45	36.59	36.03	36.20
7689	NYSE	MCY	Wed, Dec 7, 2022	35.97	36.19	35.30	36.10
7688	NYSE	MCY	Tue, Dec 6, 2022	36.23	36.40	35.66	36.00
7687	NYSE	MCY	Mon, Dec 5, 2022	36.27	36.41	35.76	36.37
7686	NYSE	MCY	Fri, Dec 2, 2022	35.93	36.76	35.85	36.63
7685	NYSE	MCY	Thu, Dec 1, 2022	36.42	36.56	35.63	35.96
7684	NYSE	MCY	Wed, Nov 30, 2022	35.93	36.46	35.25	36.28
7683	NYSE	MCY	Tue, Nov 29, 2022	35.80	36.19	35.34	36.13
7682	NYSE	MCY	Mon, Nov 28, 2022	36.88	37.09	35.80	36.00
7681	NYSE	MCY	Fri, Nov 25, 2022	36.85	37.50	36.79	37.48
7680	NYSE	MCY	Wed, Nov 23, 2022	36.46	36.98	36.46	36.85
7679	NYSE	MCY	Tue, Nov 22, 2022	36.34	36.62	36.27	36.48
7678	NYSE	MCY	Mon, Nov 21, 2022	36.70	36.96	36.00	36.23
7677	NYSE	MCY	Fri, Nov 18, 2022	37.60	37.68	36.69	36.82
7676	NYSE	MCY	Thu, Nov 17, 2022	36.00	37.23	36.00	37.04
7675	NYSE	MCY	Wed, Nov 16, 2022	36.65	36.71	36.19	36.29
7674	NYSE	MCY	Tue, Nov 15, 2022	37.44	38.18	36.58	36.83
7673	NYSE	MCY	Mon, Nov 14, 2022	37.50	38.30	36.88	36.96
7672	NYSE	MCY	Fri, Nov 11, 2022	35.17	38.02	35.07	37.46
7671	NYSE	MCY	Thu, Nov 10, 2022	35.62	35.62	34.35	34.79
7670	NYSE	MCY	Wed, Nov 9, 2022	35.12	35.27	34.49	34.68
7669	NYSE	MCY	Tue, Nov 8, 2022	35.26	35.98	34.95	35.08
7668	NYSE	MCY	Mon, Nov 7, 2022	36.56	36.56	34.58	34.97
7667	NYSE	MCY	Fri, Nov 4, 2022	33.97	37.34	33.73	36.78
7666	NYSE	MCY	Thu, Nov 3, 2022	32.39	32.78	31.87	32.38
7665	NYSE	MCY	Wed, Nov 2, 2022	29.87	33.40	29.87	33.06
7664	NYSE	MCY	Tue, Nov 1, 2022	29.19	29.39	28.72	28.97
7663	NYSE	MCY	Mon, Oct 31, 2022	28.99	29.33	28.87	29.00
7662	NYSE	MCY	Fri, Oct 28, 2022	28.47	29.17	28.46	29.10
7661	NYSE	MCY	Thu, Oct 27, 2022	28.75	29.08	28.29	28.39
7660	NYSE	MCY	Wed, Oct 26, 2022	28.68	28.91	28.17	28.62
7659	NYSE	MCY	Tue, Oct 25, 2022	28.66	28.78	28.31	28.49
7658	NYSE	MCY	Mon, Oct 24, 2022	28.96	29.19	28.67	28.97
7657	NYSE	MCY	Fri, Oct 21, 2022	28.78	29.43	28.62	28.86
7656	NYSE	MCY	Thu, Oct 20, 2022	29.76	29.95	28.05	28.61
7655	NYSE	MCY	Wed, Oct 19, 2022	30.78	31.10	30.01	30.28
7654	NYSE	MCY	Tue, Oct 18, 2022	31.08	31.44	30.69	30.95
7653	NYSE	MCY	Mon, Oct 17, 2022	30.71	31.25	30.53	30.58
7652	NYSE	MCY	Fri, Oct 14, 2022	30.34	30.88	30.34	30.44
7651	NYSE	MCY	Thu, Oct 13, 2022	29.02	30.35	28.88	30.16
7650	NYSE	MCY	Wed, Oct 12, 2022	30.18	30.22	29.61	29.63
7649	NYSE	MCY	Tue, Oct 11, 2022	29.23	30.38	29.23	29.94
7648	NYSE	MCY	Mon, Oct 10, 2022	28.50	29.34	28.44	29.26
7647	NYSE	MCY	Fri, Oct 7, 2022	28.98	28.98	28.18	28.33
7646	NYSE	MCY	Thu, Oct 6, 2022	29.73	29.88	28.85	28.98
7645	NYSE	MCY	Wed, Oct 5, 2022	29.01	29.96	28.89	29.82
7644	NYSE	MCY	Tue, Oct 4, 2022	28.57	29.47	28.28	29.46
7643	NYSE	MCY	Mon, Oct 3, 2022	28.61	28.82	27.89	28.40
7642	NYSE	MCY	Fri, Sep 30, 2022	29.43	29.69	28.41	28.42
7641	NYSE	MCY	Thu, Sep 29, 2022	29.30	29.56	28.38	29.16
7640	NYSE	MCY	Wed, Sep 28, 2022	29.45	29.72	29.33	29.58
7639	NYSE	MCY	Tue, Sep 27, 2022	29.56	29.89	29.02	29.13
7638	NYSE	MCY	Mon, Sep 26, 2022	29.96	30.20	29.07	29.41
7637	NYSE	MCY	Fri, Sep 23, 2022	29.58	30.11	29.39	30.10
7636	NYSE	MCY	Thu, Sep 22, 2022	29.95	29.95	29.18	29.76
7635	NYSE	MCY	Wed, Sep 21, 2022	31.54	31.69	29.97	29.99
7634	NYSE	MCY	Tue, Sep 20, 2022	32.57	32.68	30.97	31.56
7633	NYSE	MCY	Mon, Sep 19, 2022	32.12	32.97	31.58	32.90
7632	NYSE	MCY	Fri, Sep 16, 2022	33.96	34.14	32.03	32.03
7631	NYSE	MCY	Thu, Sep 15, 2022	34.13	34.47	33.93	34.15
7630	NYSE	MCY	Wed, Sep 14, 2022	33.29	34.18	33.01	34.17
7629	NYSE	MCY	Tue, Sep 13, 2022	33.76	34.45	33.37	33.20
7628	NYSE	MCY	Mon, Sep 12, 2022	34.00	34.49	34.00	34.35
7627	NYSE	MCY	Fri, Sep 9, 2022	33.94	34.22	33.77	33.92
7626	NYSE	MCY	Thu, Sep 8, 2022	33.59	34.35	33.45	33.96
7625	NYSE	MCY	Wed, Sep 7, 2022	32.39	34.03	32.25	33.84
7624	NYSE	MCY	Tue, Sep 6, 2022	33.07	33.98	32.32	32.48
7623	NYSE	MCY	Fri, Sep 2, 2022	32.47	33.33	32.37	32.92
7622	NYSE	MCY	Thu, Sep 1, 2022	32.01	32.43	31.43	32.29
7621	NYSE	MCY	Wed, Aug 31, 2022	32.46	32.66	31.85	31.90
7620	NYSE	MCY	Tue, Aug 30, 2022	33.15	33.25	32.32	32.36
7619	NYSE	MCY	Mon, Aug 29, 2022	33.07	33.21	32.45	33.01
7618	NYSE	MCY	Fri, Aug 26, 2022	34.46	34.46	32.96	33.06
7617	NYSE	MCY	Thu, Aug 25, 2022	34.27	34.57	33.80	34.31
7616	NYSE	MCY	Wed, Aug 24, 2022	34.48	34.48	33.88	34.35
7615	NYSE	MCY	Tue, Aug 23, 2022	34.39	34.68	34.14	34.30
7614	NYSE	MCY	Mon, Aug 22, 2022	34.12	35.00	33.89	34.51
7613	NYSE	MCY	Fri, Aug 19, 2022	35.32	35.32	34.13	34.33
7612	NYSE	MCY	Thu, Aug 18, 2022	35.04	35.33	34.63	35.33
7611	NYSE	MCY	Wed, Aug 17, 2022	34.47	35.22	34.39	35.02
7610	NYSE	MCY	Tue, Aug 16, 2022	34.19	34.92	33.85	34.88
7609	NYSE	MCY	Mon, Aug 15, 2022	33.20	34.39	33.10	34.19
7608	NYSE	MCY	Fri, Aug 12, 2022	32.92	33.46	32.74	33.22
7607	NYSE	MCY	Thu, Aug 11, 2022	32.60	33.55	32.60	32.93
7606	NYSE	MCY	Wed, Aug 10, 2022	32.18	33.12	32.10	32.45
7605	NYSE	MCY	Tue, Aug 9, 2022	33.28	33.28	31.77	31.96
7604	NYSE	MCY	Mon, Aug 8, 2022	32.42	33.77	32.35	33.51
7603	NYSE	MCY	Fri, Aug 5, 2022	32.27	32.50	31.29	32.32
7602	NYSE	MCY	Thu, Aug 4, 2022	35.21	35.21	32.32	32.42
7601	NYSE	MCY	Wed, Aug 3, 2022	37.31	37.50	34.76	35.21
7600	NYSE	MCY	Tue, Aug 2, 2022	40.72	40.96	39.68	39.97
7599	NYSE	MCY	Mon, Aug 1, 2022	41.55	41.70	40.69	41.02
7598	NYSE	MCY	Fri, Jul 29, 2022	41.96	42.44	41.61	41.93
7597	NYSE	MCY	Thu, Jul 28, 2022	41.67	42.18	40.48	41.93
7596	NYSE	MCY	Wed, Jul 27, 2022	41.95	42.04	41.28	41.71
7595	NYSE	MCY	Tue, Jul 26, 2022	41.50	42.08	41.30	41.78
7594	NYSE	MCY	Mon, Jul 25, 2022	41.52	41.98	40.96	41.52
7593	NYSE	MCY	Fri, Jul 22, 2022	41.96	41.96	40.98	41.12
7592	NYSE	MCY	Thu, Jul 21, 2022	41.75	41.87	40.48	41.77
7591	NYSE	MCY	Wed, Jul 20, 2022	42.61	42.75	42.03	42.34
7590	NYSE	MCY	Tue, Jul 19, 2022	41.78	42.43	41.58	42.34
7589	NYSE	MCY	Mon, Jul 18, 2022	42.59	42.91	41.61	41.61
7588	NYSE	MCY	Fri, Jul 15, 2022	43.77	43.77	42.63	42.64
7587	NYSE	MCY	Thu, Jul 14, 2022	44.40	44.44	42.98	43.23
7586	NYSE	MCY	Wed, Jul 13, 2022	44.84	45.85	44.84	45.41
7585	NYSE	MCY	Tue, Jul 12, 2022	46.04	46.39	45.14	45.21
7584	NYSE	MCY	Mon, Jul 11, 2022	45.24	46.16	45.24	46.02
7583	NYSE	MCY	Fri, Jul 8, 2022	45.81	46.03	45.22	45.36
7582	NYSE	MCY	Thu, Jul 7, 2022	45.26	46.16	45.20	45.75
7581	NYSE	MCY	Wed, Jul 6, 2022	44.32	44.91	43.97	44.91
7580	NYSE	MCY	Tue, Jul 5, 2022	44.19	44.55	43.76	44.48
7579	NYSE	MCY	Fri, Jul 1, 2022	44.18	44.76	43.75	44.56
7578	NYSE	MCY	Thu, Jun 30, 2022	43.32	44.33	42.73	44.30
7577	NYSE	MCY	Wed, Jun 29, 2022	44.93	44.93	43.47	43.51
7576	NYSE	MCY	Tue, Jun 28, 2022	45.11	45.41	44.63	44.67
7575	NYSE	MCY	Mon, Jun 27, 2022	44.15	44.89	44.00	44.77
7574	NYSE	MCY	Fri, Jun 24, 2022	44.07	45.64	44.00	44.12
7573	NYSE	MCY	Thu, Jun 23, 2022	44.44	44.98	43.79	44.01
7572	NYSE	MCY	Wed, Jun 22, 2022	43.93	44.87	43.93	44.41
7571	NYSE	MCY	Tue, Jun 21, 2022	44.18	44.92	43.79	44.24
7570	NYSE	MCY	Fri, Jun 17, 2022	43.64	44.43	43.36	43.73
7569	NYSE	MCY	Thu, Jun 16, 2022	44.43	44.43	43.33	43.44
7568	NYSE	MCY	Wed, Jun 15, 2022	45.12	45.76	44.70	45.11
7567	NYSE	MCY	Tue, Jun 14, 2022	46.76	46.93	44.86	44.80
7566	NYSE	MCY	Mon, Jun 13, 2022	46.63	47.47	46.28	46.51
7565	NYSE	MCY	Fri, Jun 10, 2022	47.06	47.50	46.53	47.11
7564	NYSE	MCY	Thu, Jun 9, 2022	48.52	48.85	47.60	47.67
7563	NYSE	MCY	Wed, Jun 8, 2022	48.29	48.93	47.93	48.61
7562	NYSE	MCY	Tue, Jun 7, 2022	48.15	48.80	47.73	48.33
7561	NYSE	MCY	Mon, Jun 6, 2022	48.82	48.85	48.06	48.39
7560	NYSE	MCY	Fri, Jun 3, 2022	48.78	48.78	48.09	48.18
7559	NYSE	MCY	Thu, Jun 2, 2022	48.96	49.11	48.11	48.99
7558	NYSE	MCY	Wed, Jun 1, 2022	48.96	49.10	47.74	48.61
7557	NYSE	MCY	Tue, May 31, 2022	49.12	49.44	48.71	48.95
7556	NYSE	MCY	Fri, May 27, 2022	48.70	49.46	48.32	49.42
7555	NYSE	MCY	Thu, May 26, 2022	48.64	49.20	48.64	48.89
7554	NYSE	MCY	Wed, May 25, 2022	47.86	49.13	47.66	48.70
7553	NYSE	MCY	Tue, May 24, 2022	47.98	48.31	46.14	47.96
7552	NYSE	MCY	Mon, May 23, 2022	47.14	48.62	47.14	47.99
7551	NYSE	MCY	Fri, May 20, 2022	47.85	47.90	45.01	46.62
7550	NYSE	MCY	Thu, May 19, 2022	47.85	48.15	46.72	47.45
7549	NYSE	MCY	Wed, May 18, 2022	48.33	48.90	48.10	48.28
7548	NYSE	MCY	Tue, May 17, 2022	48.13	48.70	47.41	48.63
7547	NYSE	MCY	Mon, May 16, 2022	47.98	48.24	47.38	47.87
7546	NYSE	MCY	Fri, May 13, 2022	48.40	48.61	47.54	48.13
7545	NYSE	MCY	Thu, May 12, 2022	48.48	48.48	47.27	48.12
7544	NYSE	MCY	Wed, May 11, 2022	48.55	49.47	47.98	48.48
7543	NYSE	MCY	Tue, May 10, 2022	50.04	50.35	47.89	48.66
7542	NYSE	MCY	Mon, May 9, 2022	51.40	51.53	49.70	49.80
7541	NYSE	MCY	Fri, May 6, 2022	52.26	52.47	51.11	51.58
7540	NYSE	MCY	Thu, May 5, 2022	52.20	52.84	51.83	52.35
7539	NYSE	MCY	Wed, May 4, 2022	51.24	52.88	50.26	52.66
7538	NYSE	MCY	Tue, May 3, 2022	50.95	52.66	50.95	51.68
7537	NYSE	MCY	Mon, May 2, 2022	50.73	51.76	50.26	50.93
7536	NYSE	MCY	Fri, Apr 29, 2022	51.37	51.52	50.23	50.43
7535	NYSE	MCY	Thu, Apr 28, 2022	50.97	51.78	50.49	51.60
7534	NYSE	MCY	Wed, Apr 27, 2022	51.05	51.44	50.49	50.74
7533	NYSE	MCY	Tue, Apr 26, 2022	51.59	51.95	50.69	50.72
7532	NYSE	MCY	Mon, Apr 25, 2022	52.00	52.08	50.66	51.95
7531	NYSE	MCY	Fri, Apr 22, 2022	54.33	54.33	52.08	52.15
7530	NYSE	MCY	Thu, Apr 21, 2022	54.63	55.07	54.28	54.37
7529	NYSE	MCY	Wed, Apr 20, 2022	53.47	54.33	53.31	54.31
7528	NYSE	MCY	Tue, Apr 19, 2022	52.70	53.01	52.44	52.90
7527	NYSE	MCY	Mon, Apr 18, 2022	53.36	53.53	52.19	52.50
7526	NYSE	MCY	Thu, Apr 14, 2022	53.29	53.73	53.05	53.60
7525	NYSE	MCY	Wed, Apr 13, 2022	53.85	54.29	53.29	53.46
7524	NYSE	MCY	Tue, Apr 12, 2022	54.61	55.07	53.73	53.95
7523	NYSE	MCY	Mon, Apr 11, 2022	54.54	55.18	54.14	54.64
7522	NYSE	MCY	Fri, Apr 8, 2022	55.37	55.37	54.36	54.54
7521	NYSE	MCY	Thu, Apr 7, 2022	54.63	55.29	54.10	55.14
7520	NYSE	MCY	Wed, Apr 6, 2022	55.11	55.76	54.57	54.69
7519	NYSE	MCY	Tue, Apr 5, 2022	55.38	56.08	54.71	54.93
7518	NYSE	MCY	Mon, Apr 4, 2022	55.65	56.06	54.56	55.20
7517	NYSE	MCY	Fri, Apr 1, 2022	55.13	56.21	54.89	56.14
7516	NYSE	MCY	Thu, Mar 31, 2022	55.66	55.78	54.96	55.00
7515	NYSE	MCY	Wed, Mar 30, 2022	55.28	55.86	55.11	55.52
7514	NYSE	MCY	Tue, Mar 29, 2022	55.13	55.51	54.67	55.11
7513	NYSE	MCY	Mon, Mar 28, 2022	55.36	55.40	54.70	54.98
7512	NYSE	MCY	Fri, Mar 25, 2022	54.34	55.13	54.18	55.13
7511	NYSE	MCY	Thu, Mar 24, 2022	54.27	54.46	53.97	54.29
7510	NYSE	MCY	Wed, Mar 23, 2022	54.21	54.56	54.04	54.19
7509	NYSE	MCY	Tue, Mar 22, 2022	54.32	54.75	53.93	54.26
7508	NYSE	MCY	Mon, Mar 21, 2022	53.82	54.50	53.66	54.09
7507	NYSE	MCY	Fri, Mar 18, 2022	52.84	53.55	52.26	53.49
7506	NYSE	MCY	Thu, Mar 17, 2022	52.00	53.04	52.00	52.90
7505	NYSE	MCY	Wed, Mar 16, 2022	52.46	52.66	51.78	52.35
7504	NYSE	MCY	Tue, Mar 15, 2022	52.76	53.25	52.01	52.26
7503	NYSE	MCY	Mon, Mar 14, 2022	53.89	54.14	53.32	52.93
7502	NYSE	MCY	Fri, Mar 11, 2022	53.31	53.99	53.31	53.45
7501	NYSE	MCY	Thu, Mar 10, 2022	53.00	53.52	52.84	53.16
7500	NYSE	MCY	Wed, Mar 9, 2022	53.71	53.94	53.10	53.35
7499	NYSE	MCY	Tue, Mar 8, 2022	53.61	54.47	53.00	53.02
7498	NYSE	MCY	Mon, Mar 7, 2022	53.49	54.04	53.28	53.49
7497	NYSE	MCY	Fri, Mar 4, 2022	53.28	54.19	53.03	53.97
7496	NYSE	MCY	Thu, Mar 3, 2022	53.93	54.68	53.76	54.14
7495	NYSE	MCY	Wed, Mar 2, 2022	54.55	55.10	53.89	53.93
7494	NYSE	MCY	Tue, Mar 1, 2022	54.60	54.91	54.04	54.37
7493	NYSE	MCY	Mon, Feb 28, 2022	53.64	55.02	53.64	55.00
7492	NYSE	MCY	Fri, Feb 25, 2022	52.89	54.72	52.89	54.64
7491	NYSE	MCY	Thu, Feb 24, 2022	53.11	53.11	51.90	52.71
7490	NYSE	MCY	Wed, Feb 23, 2022	54.64	55.11	53.79	53.86
7489	NYSE	MCY	Tue, Feb 22, 2022	54.99	55.34	54.15	54.69
7488	NYSE	MCY	Fri, Feb 18, 2022	53.51	55.16	53.15	55.00
7487	NYSE	MCY	Thu, Feb 17, 2022	53.10	53.70	52.51	53.45
7486	NYSE	MCY	Wed, Feb 16, 2022	52.25	54.06	51.73	53.43
7485	NYSE	MCY	Tue, Feb 15, 2022	52.61	53.06	52.40	52.84
7484	NYSE	MCY	Mon, Feb 14, 2022	52.41	53.11	51.79	52.41
7483	NYSE	MCY	Fri, Feb 11, 2022	51.98	53.15	51.98	52.60
7482	NYSE	MCY	Thu, Feb 10, 2022	52.74	53.11	51.93	52.17
7481	NYSE	MCY	Wed, Feb 9, 2022	53.37	53.75	52.91	52.98
7480	NYSE	MCY	Tue, Feb 8, 2022	53.18	53.85	52.98	53.46
7479	NYSE	MCY	Mon, Feb 7, 2022	52.83	53.43	52.15	53.08
7478	NYSE	MCY	Fri, Feb 4, 2022	53.00	53.02	52.10	52.57
7477	NYSE	MCY	Thu, Feb 3, 2022	53.02	53.71	52.74	52.97
7476	NYSE	MCY	Wed, Feb 2, 2022	52.45	53.04	51.87	52.74
7475	NYSE	MCY	Tue, Feb 1, 2022	54.35	54.35	52.00	52.58
7474	NYSE	MCY	Mon, Jan 31, 2022	54.08	54.77	53.47	54.66
7473	NYSE	MCY	Fri, Jan 28, 2022	53.40	54.43	53.40	54.43
7472	NYSE	MCY	Thu, Jan 27, 2022	54.49	55.33	53.64	53.98
7471	NYSE	MCY	Wed, Jan 26, 2022	54.80	55.01	53.75	54.24
7470	NYSE	MCY	Tue, Jan 25, 2022	53.93	54.93	53.01	54.49
7469	NYSE	MCY	Mon, Jan 24, 2022	52.00	54.50	51.72	54.35
7468	NYSE	MCY	Fri, Jan 21, 2022	52.20	52.56	51.87	52.09
7467	NYSE	MCY	Thu, Jan 20, 2022	53.57	54.00	52.27	52.35
7466	NYSE	MCY	Wed, Jan 19, 2022	54.89	54.96	53.31	53.35
7465	NYSE	MCY	Tue, Jan 18, 2022	55.17	55.20	53.94	54.49
7464	NYSE	MCY	Fri, Jan 14, 2022	55.04	55.18	54.50	55.17
7463	NYSE	MCY	Thu, Jan 13, 2022	55.15	56.12	55.00	55.31
7462	NYSE	MCY	Wed, Jan 12, 2022	55.55	55.75	55.01	55.15
7461	NYSE	MCY	Tue, Jan 11, 2022	55.52	55.75	54.69	55.68
7460	NYSE	MCY	Mon, Jan 10, 2022	56.66	56.94	54.86	55.32
7459	NYSE	MCY	Fri, Jan 7, 2022	55.29	56.29	54.75	56.27
7458	NYSE	MCY	Thu, Jan 6, 2022	54.43	55.21	53.99	55.08
7457	NYSE	MCY	Wed, Jan 5, 2022	54.34	54.98	53.72	53.87
7456	NYSE	MCY	Tue, Jan 4, 2022	53.62	54.72	53.62	54.09
7455	NYSE	MCY	Mon, Jan 3, 2022	53.32	53.69	53.06	53.28
7454	NYSE	MCY	Fri, Dec 31, 2021	53.10	53.75	52.85	53.06
7453	NYSE	MCY	Thu, Dec 30, 2021	52.94	53.51	52.72	52.90
7452	NYSE	MCY	Wed, Dec 29, 2021	52.36	52.79	52.12	52.75
7451	NYSE	MCY	Tue, Dec 28, 2021	52.02	52.67	52.02	52.24
7450	NYSE	MCY	Mon, Dec 27, 2021	51.15	52.12	50.82	52.10
7449	NYSE	MCY	Thu, Dec 23, 2021	51.58	51.70	51.16	51.19
7448	NYSE	MCY	Wed, Dec 22, 2021	50.76	51.39	50.37	51.24
7447	NYSE	MCY	Tue, Dec 21, 2021	51.40	51.98	50.75	50.82
7446	NYSE	MCY	Mon, Dec 20, 2021	51.50	51.72	50.42	51.27
7445	NYSE	MCY	Fri, Dec 17, 2021	52.91	53.00	51.56	51.71
7444	NYSE	MCY	Thu, Dec 16, 2021	52.91	53.87	52.85	52.94
7443	NYSE	MCY	Wed, Dec 15, 2021	52.63	52.98	51.87	52.76
7442	NYSE	MCY	Tue, Dec 14, 2021	52.16	53.67	52.16	52.59
7441	NYSE	MCY	Mon, Dec 13, 2021	52.30	52.78	51.83	52.27
7440	NYSE	MCY	Fri, Dec 10, 2021	52.55	52.84	52.20	52.41
7439	NYSE	MCY	Thu, Dec 9, 2021	51.83	52.66	51.68	52.41
7438	NYSE	MCY	Wed, Dec 8, 2021	51.81	52.33	51.72	52.21
7437	NYSE	MCY	Tue, Dec 7, 2021	52.15	52.42	51.59	51.73
7436	NYSE	MCY	Mon, Dec 6, 2021	51.58	52.76	51.58	51.92
7435	NYSE	MCY	Fri, Dec 3, 2021	51.86	52.13	50.80	51.31
7434	NYSE	MCY	Thu, Dec 2, 2021	51.55	52.62	51.43	51.86
7433	NYSE	MCY	Wed, Dec 1, 2021	51.57	52.62	51.28	51.36
7432	NYSE	MCY	Tue, Nov 30, 2021	51.49	51.67	50.69	51.02
7431	NYSE	MCY	Mon, Nov 29, 2021	52.56	52.73	51.56	51.72
7430	NYSE	MCY	Fri, Nov 26, 2021	51.38	52.55	51.21	52.18
7429	NYSE	MCY	Wed, Nov 24, 2021	52.25	52.59	52.09	52.31
7428	NYSE	MCY	Tue, Nov 23, 2021	51.40	52.74	51.40	52.22
7427	NYSE	MCY	Mon, Nov 22, 2021	51.69	52.23	51.38	51.39
7426	NYSE	MCY	Fri, Nov 19, 2021	52.09	52.26	51.47	51.57
7425	NYSE	MCY	Thu, Nov 18, 2021	51.99	52.89	51.70	52.33
7424	NYSE	MCY	Wed, Nov 17, 2021	52.28	52.35	51.32	51.78
7423	NYSE	MCY	Tue, Nov 16, 2021	51.88	52.66	51.85	52.39
7422	NYSE	MCY	Mon, Nov 15, 2021	52.85	53.02	51.53	51.88
7421	NYSE	MCY	Fri, Nov 12, 2021	53.50	53.57	52.56	52.78
7420	NYSE	MCY	Thu, Nov 11, 2021	53.11	53.39	52.36	53.30
7419	NYSE	MCY	Wed, Nov 10, 2021	53.94	54.12	52.97	53.20
7418	NYSE	MCY	Tue, Nov 9, 2021	54.55	54.75	53.59	53.82
7417	NYSE	MCY	Mon, Nov 8, 2021	55.69	55.69	54.51	54.81
7416	NYSE	MCY	Fri, Nov 5, 2021	56.15	56.69	54.84	55.40
7415	NYSE	MCY	Thu, Nov 4, 2021	56.72	56.95	55.27	55.90
7414	NYSE	MCY	Wed, Nov 3, 2021	54.00	56.76	53.58	56.48
7413	NYSE	MCY	Tue, Nov 2, 2021	55.41	55.73	54.98	55.17
7412	NYSE	MCY	Mon, Nov 1, 2021	54.42	55.69	54.23	55.37
7411	NYSE	MCY	Fri, Oct 29, 2021	56.86	56.86	54.40	54.49
7410	NYSE	MCY	Thu, Oct 28, 2021	55.77	56.72	55.65	56.71
7409	NYSE	MCY	Wed, Oct 27, 2021	56.40	56.40	55.12	55.57
7408	NYSE	MCY	Tue, Oct 26, 2021	56.99	56.99	56.30	56.41
7407	NYSE	MCY	Mon, Oct 25, 2021	56.72	57.00	56.47	56.86
7406	NYSE	MCY	Fri, Oct 22, 2021	56.16	56.88	56.16	56.63
7405	NYSE	MCY	Thu, Oct 21, 2021	55.52	56.06	55.24	56.01
7404	NYSE	MCY	Wed, Oct 20, 2021	54.95	55.91	54.63	55.53
7403	NYSE	MCY	Tue, Oct 19, 2021	54.74	55.10	54.41	54.86
7402	NYSE	MCY	Mon, Oct 18, 2021	55.34	55.35	53.93	54.44
7401	NYSE	MCY	Fri, Oct 15, 2021	55.57	56.13	55.25	55.30
7400	NYSE	MCY	Thu, Oct 14, 2021	56.22	56.30	55.21	55.42
7399	NYSE	MCY	Wed, Oct 13, 2021	56.35	56.35	55.36	56.06
7398	NYSE	MCY	Tue, Oct 12, 2021	56.53	57.17	56.45	56.54
7397	NYSE	MCY	Mon, Oct 11, 2021	56.38	56.82	56.27	56.43
7396	NYSE	MCY	Fri, Oct 8, 2021	56.26	56.80	56.07	56.29
7395	NYSE	MCY	Thu, Oct 7, 2021	56.65	57.12	56.29	56.45
7394	NYSE	MCY	Wed, Oct 6, 2021	55.92	56.50	55.17	56.50
7393	NYSE	MCY	Tue, Oct 5, 2021	56.44	56.72	56.14	56.25
7392	NYSE	MCY	Mon, Oct 4, 2021	56.13	56.95	56.12	56.28
7391	NYSE	MCY	Fri, Oct 1, 2021	55.82	56.50	55.00	55.90
7390	NYSE	MCY	Thu, Sep 30, 2021	56.84	57.04	55.56	55.67
7389	NYSE	MCY	Wed, Sep 29, 2021	56.38	56.98	56.30	56.87
7388	NYSE	MCY	Tue, Sep 28, 2021	56.41	57.17	56.19	56.47
7387	NYSE	MCY	Mon, Sep 27, 2021	56.07	57.13	56.07	56.62
7386	NYSE	MCY	Fri, Sep 24, 2021	56.76	56.94	55.84	55.97
7385	NYSE	MCY	Thu, Sep 23, 2021	56.30	57.05	56.25	56.58
7384	NYSE	MCY	Wed, Sep 22, 2021	56.24	56.87	56.05	56.10
7383	NYSE	MCY	Tue, Sep 21, 2021	56.88	57.24	55.99	56.01
7382	NYSE	MCY	Mon, Sep 20, 2021	56.42	57.14	55.86	56.62
7381	NYSE	MCY	Fri, Sep 17, 2021	57.40	57.64	56.86	57.08
7380	NYSE	MCY	Thu, Sep 16, 2021	57.20	57.58	57.02	57.34
7379	NYSE	MCY	Wed, Sep 15, 2021	57.50	57.80	57.35	57.41
7378	NYSE	MCY	Tue, Sep 14, 2021	58.20	58.39	57.84	57.43
7377	NYSE	MCY	Mon, Sep 13, 2021	58.23	58.45	57.90	58.16
7376	NYSE	MCY	Fri, Sep 10, 2021	58.86	58.99	57.95	57.97
7375	NYSE	MCY	Thu, Sep 9, 2021	58.07	58.73	58.02	58.47
7374	NYSE	MCY	Wed, Sep 8, 2021	58.13	58.56	57.88	58.29
7373	NYSE	MCY	Tue, Sep 7, 2021	58.91	58.98	57.90	57.97
7372	NYSE	MCY	Fri, Sep 3, 2021	58.27	59.11	57.81	59.05
7371	NYSE	MCY	Thu, Sep 2, 2021	59.45	59.56	58.18	58.30
7370	NYSE	MCY	Wed, Sep 1, 2021	59.72	59.74	58.98	59.19
7369	NYSE	MCY	Tue, Aug 31, 2021	60.10	60.67	59.67	59.71
7368	NYSE	MCY	Mon, Aug 30, 2021	59.95	60.59	59.55	59.99
7367	NYSE	MCY	Fri, Aug 27, 2021	58.58	59.65	58.58	59.45
7366	NYSE	MCY	Thu, Aug 26, 2021	58.93	59.00	58.35	58.49
7365	NYSE	MCY	Wed, Aug 25, 2021	59.44	59.72	58.95	58.98
7364	NYSE	MCY	Tue, Aug 24, 2021	59.34	59.54	58.79	59.29
7363	NYSE	MCY	Mon, Aug 23, 2021	58.99	59.30	58.72	59.00
7362	NYSE	MCY	Fri, Aug 20, 2021	58.01	58.76	57.43	58.57
7361	NYSE	MCY	Thu, Aug 19, 2021	58.67	59.60	58.19	58.25
7360	NYSE	MCY	Wed, Aug 18, 2021	59.80	59.90	58.99	59.04
7359	NYSE	MCY	Tue, Aug 17, 2021	58.82	60.06	58.82	59.91
7358	NYSE	MCY	Mon, Aug 16, 2021	58.78	59.50	58.58	59.32
7357	NYSE	MCY	Fri, Aug 13, 2021	59.66	59.83	58.80	58.91
7356	NYSE	MCY	Thu, Aug 12, 2021	60.64	60.64	59.74	59.79
7355	NYSE	MCY	Wed, Aug 11, 2021	59.99	60.59	59.46	60.30
7354	NYSE	MCY	Tue, Aug 10, 2021	60.14	60.39	59.54	59.74
7353	NYSE	MCY	Mon, Aug 9, 2021	59.73	60.40	59.26	60.12
7352	NYSE	MCY	Fri, Aug 6, 2021	59.57	59.90	59.06	59.58
7351	NYSE	MCY	Thu, Aug 5, 2021	59.25	59.37	58.22	59.14
7350	NYSE	MCY	Wed, Aug 4, 2021	59.50	60.42	57.99	58.79
7349	NYSE	MCY	Tue, Aug 3, 2021	61.13	61.99	59.80	60.74
7348	NYSE	MCY	Mon, Aug 2, 2021	61.30	61.74	60.36	60.67
7347	NYSE	MCY	Fri, Jul 30, 2021	60.89	61.50	60.27	60.83
7346	NYSE	MCY	Thu, Jul 29, 2021	61.25	61.54	60.81	61.19
7345	NYSE	MCY	Wed, Jul 28, 2021	61.68	61.81	60.06	60.73
7344	NYSE	MCY	Tue, Jul 27, 2021	61.03	61.61	60.61	61.32
7343	NYSE	MCY	Mon, Jul 26, 2021	61.27	61.89	61.13	61.33
7342	NYSE	MCY	Fri, Jul 23, 2021	60.71	61.54	60.46	61.45
7341	NYSE	MCY	Thu, Jul 22, 2021	61.10	61.12	60.00	60.45
7340	NYSE	MCY	Wed, Jul 21, 2021	61.54	62.28	60.97	61.31
7339	NYSE	MCY	Tue, Jul 20, 2021	59.71	62.03	59.71	61.17
7338	NYSE	MCY	Mon, Jul 19, 2021	61.01	61.35	59.60	59.95
7337	NYSE	MCY	Fri, Jul 16, 2021	62.02	62.08	61.18	61.67
7336	NYSE	MCY	Thu, Jul 15, 2021	62.99	63.06	61.68	62.02
7335	NYSE	MCY	Wed, Jul 14, 2021	64.05	64.38	63.34	63.50
7334	NYSE	MCY	Tue, Jul 13, 2021	64.09	64.59	63.56	63.83
7333	NYSE	MCY	Mon, Jul 12, 2021	63.20	64.45	63.01	64.09
7332	NYSE	MCY	Fri, Jul 9, 2021	63.00	63.16	62.38	63.07
7331	NYSE	MCY	Thu, Jul 8, 2021	62.84	63.01	61.84	62.10
7330	NYSE	MCY	Wed, Jul 7, 2021	64.28	64.86	63.62	63.63
7329	NYSE	MCY	Tue, Jul 6, 2021	65.75	65.75	63.77	64.71
7328	NYSE	MCY	Fri, Jul 2, 2021	65.83	66.07	65.27	65.75
7327	NYSE	MCY	Thu, Jul 1, 2021	65.20	65.75	64.62	65.70
7326	NYSE	MCY	Wed, Jun 30, 2021	64.19	65.15	63.95	64.95
7325	NYSE	MCY	Tue, Jun 29, 2021	63.56	64.16	63.39	64.08
7324	NYSE	MCY	Mon, Jun 28, 2021	63.24	63.55	62.44	63.21
7323	NYSE	MCY	Fri, Jun 25, 2021	62.49	63.44	62.15	63.24
7322	NYSE	MCY	Thu, Jun 24, 2021	61.85	62.65	61.50	62.25
7321	NYSE	MCY	Wed, Jun 23, 2021	60.97	61.61	60.81	61.53
7320	NYSE	MCY	Tue, Jun 22, 2021	60.33	61.06	59.92	61.03
7319	NYSE	MCY	Mon, Jun 21, 2021	58.50	60.32	58.48	60.32
7318	NYSE	MCY	Fri, Jun 18, 2021	57.62	58.59	57.20	58.31
7317	NYSE	MCY	Thu, Jun 17, 2021	59.62	59.62	57.84	57.88
7316	NYSE	MCY	Wed, Jun 16, 2021	59.75	59.95	59.24	59.59
7315	NYSE	MCY	Tue, Jun 15, 2021	59.70	60.32	58.92	59.99
7314	NYSE	MCY	Mon, Jun 14, 2021	60.59	60.83	59.79	59.64
7313	NYSE	MCY	Fri, Jun 11, 2021	60.20	60.70	60.07	60.66
7312	NYSE	MCY	Thu, Jun 10, 2021	60.32	60.52	59.72	60.08
7311	NYSE	MCY	Wed, Jun 9, 2021	59.61	60.52	59.31	60.05
7310	NYSE	MCY	Tue, Jun 8, 2021	59.57	60.12	58.70	59.90
7309	NYSE	MCY	Mon, Jun 7, 2021	61.66	61.66	59.63	59.70
7308	NYSE	MCY	Fri, Jun 4, 2021	62.13	62.45	61.24	61.71
7307	NYSE	MCY	Thu, Jun 3, 2021	61.94	62.33	61.56	62.15
7306	NYSE	MCY	Wed, Jun 2, 2021	63.13	63.22	62.05	62.24
7305	NYSE	MCY	Tue, Jun 1, 2021	63.76	63.95	63.22	63.25
7304	NYSE	MCY	Fri, May 28, 2021	63.70	63.79	62.81	63.60
7303	NYSE	MCY	Thu, May 27, 2021	63.35	63.58	62.73	63.47
7302	NYSE	MCY	Wed, May 26, 2021	63.20	63.60	62.98	63.01
7301	NYSE	MCY	Tue, May 25, 2021	64.28	64.34	63.04	63.13
7300	NYSE	MCY	Mon, May 24, 2021	65.00	65.02	64.24	64.46
7299	NYSE	MCY	Fri, May 21, 2021	65.73	66.10	64.95	65.00
7298	NYSE	MCY	Thu, May 20, 2021	65.28	66.01	64.87	65.71
7297	NYSE	MCY	Wed, May 19, 2021	65.97	65.97	64.39	65.35
7296	NYSE	MCY	Tue, May 18, 2021	66.63	66.94	66.30	66.34
7295	NYSE	MCY	Mon, May 17, 2021	66.99	67.31	66.54	66.78
7294	NYSE	MCY	Fri, May 14, 2021	67.13	67.45	66.49	67.39
7293	NYSE	MCY	Thu, May 13, 2021	64.84	67.00	64.84	66.83
7292	NYSE	MCY	Wed, May 12, 2021	66.47	66.50	64.99	65.05
7291	NYSE	MCY	Tue, May 11, 2021	66.21	66.38	65.57	66.09
7290	NYSE	MCY	Mon, May 10, 2021	67.09	67.58	66.27	66.33
7289	NYSE	MCY	Fri, May 7, 2021	67.27	67.36	66.20	66.67
7288	NYSE	MCY	Thu, May 6, 2021	66.32	67.88	66.24	67.87
7287	NYSE	MCY	Wed, May 5, 2021	63.36	66.35	63.06	65.98
7286	NYSE	MCY	Tue, May 4, 2021	63.46	64.95	63.46	64.64
7285	NYSE	MCY	Mon, May 3, 2021	62.48	64.12	62.48	63.59
7284	NYSE	MCY	Fri, Apr 30, 2021	63.11	63.11	62.22	62.27
7283	NYSE	MCY	Thu, Apr 29, 2021	62.68	63.34	62.68	63.19
7282	NYSE	MCY	Wed, Apr 28, 2021	62.82	62.91	62.01	62.47
7281	NYSE	MCY	Tue, Apr 27, 2021	63.03	63.39	62.51	62.76
7280	NYSE	MCY	Mon, Apr 26, 2021	64.10	64.10	63.06	63.07
7279	NYSE	MCY	Fri, Apr 23, 2021	64.12	64.58	63.74	64.12
7278	NYSE	MCY	Thu, Apr 22, 2021	65.11	65.11	63.53	63.95
7277	NYSE	MCY	Wed, Apr 21, 2021	65.38	65.90	65.23	65.33
7276	NYSE	MCY	Tue, Apr 20, 2021	65.94	66.75	65.42	65.47
7275	NYSE	MCY	Mon, Apr 19, 2021	66.32	66.38	65.71	65.91
7274	NYSE	MCY	Fri, Apr 16, 2021	65.60	66.35	65.29	66.14
7273	NYSE	MCY	Thu, Apr 15, 2021	65.41	65.46	64.58	65.12
7272	NYSE	MCY	Wed, Apr 14, 2021	64.17	65.45	64.17	65.07
7271	NYSE	MCY	Tue, Apr 13, 2021	63.66	64.14	63.26	64.01
7270	NYSE	MCY	Mon, Apr 12, 2021	63.74	64.15	63.01	63.89
7269	NYSE	MCY	Fri, Apr 9, 2021	63.77	64.27	63.50	63.80
7268	NYSE	MCY	Thu, Apr 8, 2021	62.80	63.61	62.52	63.53
7267	NYSE	MCY	Wed, Apr 7, 2021	62.14	62.95	61.79	62.93
7266	NYSE	MCY	Tue, Apr 6, 2021	61.59	62.23	61.26	62.21
7265	NYSE	MCY	Mon, Apr 5, 2021	61.81	62.15	60.95	61.59
7264	NYSE	MCY	Thu, Apr 1, 2021	60.61	61.58	60.20	61.57
7263	NYSE	MCY	Wed, Mar 31, 2021	61.30	61.88	60.79	60.81
7262	NYSE	MCY	Tue, Mar 30, 2021	60.78	61.73	60.62	61.40
7261	NYSE	MCY	Mon, Mar 29, 2021	61.04	61.77	60.47	60.71
7260	NYSE	MCY	Fri, Mar 26, 2021	61.33	61.54	60.44	61.52
7259	NYSE	MCY	Thu, Mar 25, 2021	60.19	61.60	60.19	60.68
7258	NYSE	MCY	Wed, Mar 24, 2021	60.51	61.32	60.10	60.19
7257	NYSE	MCY	Tue, Mar 23, 2021	59.76	60.68	59.60	60.00
7256	NYSE	MCY	Mon, Mar 22, 2021	60.60	60.77	59.74	60.17
7255	NYSE	MCY	Fri, Mar 19, 2021	61.22	61.34	60.35	60.57
7254	NYSE	MCY	Thu, Mar 18, 2021	61.50	61.99	61.04	61.36
7253	NYSE	MCY	Wed, Mar 17, 2021	60.21	61.25	59.64	61.19
7252	NYSE	MCY	Tue, Mar 16, 2021	61.00	61.15	59.09	59.88
7251	NYSE	MCY	Mon, Mar 15, 2021	63.20	63.20	61.06	61.27
7250	NYSE	MCY	Fri, Mar 12, 2021	64.77	65.00	63.28	63.43
7249	NYSE	MCY	Thu, Mar 11, 2021	65.60	65.89	64.50	64.81
7248	NYSE	MCY	Wed, Mar 10, 2021	64.67	65.98	64.37	65.73
7247	NYSE	MCY	Tue, Mar 9, 2021	64.01	65.16	63.23	64.71
7246	NYSE	MCY	Mon, Mar 8, 2021	63.00	64.41	60.51	64.13
7245	NYSE	MCY	Fri, Mar 5, 2021	60.90	62.79	60.90	62.72
7244	NYSE	MCY	Thu, Mar 4, 2021	60.51	61.58	60.00	60.41
7243	NYSE	MCY	Wed, Mar 3, 2021	60.00	61.43	59.95	60.67
7242	NYSE	MCY	Tue, Mar 2, 2021	59.79	60.37	59.31	60.01
7241	NYSE	MCY	Mon, Mar 1, 2021	59.17	60.20	59.10	59.77
7240	NYSE	MCY	Fri, Feb 26, 2021	59.04	59.39	58.22	58.40
7239	NYSE	MCY	Thu, Feb 25, 2021	60.38	60.90	59.14	59.23
7238	NYSE	MCY	Wed, Feb 24, 2021	60.00	61.17	60.00	60.34
7237	NYSE	MCY	Tue, Feb 23, 2021	59.60	60.77	59.38	59.85
7236	NYSE	MCY	Mon, Feb 22, 2021	57.76	59.54	57.41	59.35
7235	NYSE	MCY	Fri, Feb 19, 2021	56.78	57.72	56.70	57.55
7234	NYSE	MCY	Thu, Feb 18, 2021	56.81	56.92	56.13	56.67
7233	NYSE	MCY	Wed, Feb 17, 2021	55.02	56.88	54.46	56.85
7232	NYSE	MCY	Tue, Feb 16, 2021	56.35	56.35	54.65	54.85
7231	NYSE	MCY	Fri, Feb 12, 2021	56.24	56.82	55.87	55.97
7230	NYSE	MCY	Thu, Feb 11, 2021	55.67	56.54	55.42	56.50
7229	NYSE	MCY	Wed, Feb 10, 2021	55.50	57.66	54.75	55.74
7228	NYSE	MCY	Tue, Feb 9, 2021	54.45	55.67	54.21	55.35
7227	NYSE	MCY	Mon, Feb 8, 2021	54.40	54.41	53.86	54.38
7226	NYSE	MCY	Fri, Feb 5, 2021	54.03	54.45	53.70	54.15
7225	NYSE	MCY	Thu, Feb 4, 2021	53.32	53.92	53.00	53.79
7224	NYSE	MCY	Wed, Feb 3, 2021	53.04	53.38	52.25	53.19
7223	NYSE	MCY	Tue, Feb 2, 2021	53.28	53.41	52.55	53.21
7222	NYSE	MCY	Mon, Feb 1, 2021	53.67	53.74	52.31	52.79
7221	NYSE	MCY	Fri, Jan 29, 2021	54.49	54.55	53.00	53.01
7220	NYSE	MCY	Thu, Jan 28, 2021	53.96	55.00	53.48	54.64
7219	NYSE	MCY	Wed, Jan 27, 2021	52.38	54.70	52.28	53.67
7218	NYSE	MCY	Tue, Jan 26, 2021	52.80	53.78	52.05	52.93
7217	NYSE	MCY	Mon, Jan 25, 2021	53.09	53.24	52.17	52.75
7216	NYSE	MCY	Fri, Jan 22, 2021	53.11	53.76	52.81	53.38
7215	NYSE	MCY	Thu, Jan 21, 2021	54.25	54.50	53.11	53.43
7214	NYSE	MCY	Wed, Jan 20, 2021	53.84	54.39	53.22	54.25
7213	NYSE	MCY	Tue, Jan 19, 2021	52.77	53.89	52.52	53.55
7212	NYSE	MCY	Fri, Jan 15, 2021	51.64	53.09	51.55	52.73
7211	NYSE	MCY	Thu, Jan 14, 2021	52.59	52.93	51.90	52.02
7210	NYSE	MCY	Wed, Jan 13, 2021	52.97	53.27	52.29	52.59
7209	NYSE	MCY	Tue, Jan 12, 2021	52.55	53.30	52.37	52.97
7208	NYSE	MCY	Mon, Jan 11, 2021	52.29	52.71	51.84	52.27
7207	NYSE	MCY	Fri, Jan 8, 2021	53.00	53.17	51.67	52.27
7206	NYSE	MCY	Thu, Jan 7, 2021	54.02	54.09	52.87	52.87
7205	NYSE	MCY	Wed, Jan 6, 2021	51.88	53.95	51.88	53.92
7204	NYSE	MCY	Tue, Jan 5, 2021	50.97	51.98	50.70	51.48
7203	NYSE	MCY	Mon, Jan 4, 2021	52.23	52.38	50.84	51.15
7202	NYSE	MCY	Thu, Dec 31, 2020	51.66	52.41	51.31	52.21
7201	NYSE	MCY	Wed, Dec 30, 2020	51.56	52.33	51.56	51.68
7200	NYSE	MCY	Tue, Dec 29, 2020	51.74	51.74	51.02	51.44
7199	NYSE	MCY	Mon, Dec 28, 2020	52.12	52.43	51.25	51.76
7198	NYSE	MCY	Thu, Dec 24, 2020	51.59	51.81	51.08	51.79
7197	NYSE	MCY	Wed, Dec 23, 2020	51.57	51.99	51.19	51.38
7196	NYSE	MCY	Tue, Dec 22, 2020	51.58	51.97	51.12	51.42
7195	NYSE	MCY	Mon, Dec 21, 2020	51.11	51.66	50.40	51.62
7194	NYSE	MCY	Fri, Dec 18, 2020	51.71	52.13	51.01	51.10
7193	NYSE	MCY	Thu, Dec 17, 2020	51.71	52.00	50.57	51.23
7192	NYSE	MCY	Wed, Dec 16, 2020	51.36	52.48	51.25	51.61
7191	NYSE	MCY	Tue, Dec 15, 2020	50.25	51.36	50.00	51.36
7190	NYSE	MCY	Mon, Dec 14, 2020	54.11	55.71	50.00	49.83
7189	NYSE	MCY	Fri, Dec 11, 2020	46.08	47.18	46.08	46.77
7188	NYSE	MCY	Thu, Dec 10, 2020	45.78	46.62	45.73	46.53
7187	NYSE	MCY	Wed, Dec 9, 2020	45.50	46.16	45.20	45.99
7186	NYSE	MCY	Tue, Dec 8, 2020	44.61	45.52	44.61	45.23
7185	NYSE	MCY	Mon, Dec 7, 2020	45.62	45.62	44.79	44.91
7184	NYSE	MCY	Fri, Dec 4, 2020	45.43	45.79	45.24	45.60
7183	NYSE	MCY	Thu, Dec 3, 2020	44.75	45.36	44.61	45.13
7182	NYSE	MCY	Wed, Dec 2, 2020	44.97	45.30	44.24	44.92
7181	NYSE	MCY	Tue, Dec 1, 2020	45.16	45.32	44.51	45.01
7180	NYSE	MCY	Mon, Nov 30, 2020	46.01	46.01	44.41	44.47
7179	NYSE	MCY	Fri, Nov 27, 2020	46.10	46.23	45.54	46.01
7178	NYSE	MCY	Wed, Nov 25, 2020	46.36	46.51	45.63	46.22
7177	NYSE	MCY	Tue, Nov 24, 2020	45.85	46.77	45.54	46.66
7176	NYSE	MCY	Mon, Nov 23, 2020	45.68	45.68	45.21	45.43
7175	NYSE	MCY	Fri, Nov 20, 2020	45.10	45.37	44.56	45.29
7174	NYSE	MCY	Thu, Nov 19, 2020	44.65	45.20	44.52	45.18
7173	NYSE	MCY	Wed, Nov 18, 2020	45.48	45.80	44.95	45.03
7172	NYSE	MCY	Tue, Nov 17, 2020	46.16	46.35	45.31	45.49
7171	NYSE	MCY	Mon, Nov 16, 2020	45.65	46.67	45.65	46.39
7170	NYSE	MCY	Fri, Nov 13, 2020	44.31	45.02	44.15	44.95
7169	NYSE	MCY	Thu, Nov 12, 2020	43.44	44.10	43.25	44.01
7168	NYSE	MCY	Wed, Nov 11, 2020	43.89	43.98	43.05	43.67
7167	NYSE	MCY	Tue, Nov 10, 2020	42.97	43.99	42.83	43.80
7166	NYSE	MCY	Mon, Nov 9, 2020	44.43	44.55	42.00	42.69
7165	NYSE	MCY	Fri, Nov 6, 2020	41.65	41.87	41.34	41.71
7164	NYSE	MCY	Thu, Nov 5, 2020	41.18	41.59	40.65	41.42
7163	NYSE	MCY	Wed, Nov 4, 2020	40.44	41.88	40.11	41.07
7162	NYSE	MCY	Tue, Nov 3, 2020	41.88	41.99	40.85	41.19
7161	NYSE	MCY	Mon, Nov 2, 2020	41.16	41.68	40.55	41.20
7160	NYSE	MCY	Fri, Oct 30, 2020	40.10	41.01	40.10	40.71
7159	NYSE	MCY	Thu, Oct 29, 2020	40.10	40.98	39.60	40.25
7158	NYSE	MCY	Wed, Oct 28, 2020	39.54	40.42	39.48	40.15
7157	NYSE	MCY	Tue, Oct 27, 2020	40.97	41.23	40.14	40.15
7156	NYSE	MCY	Mon, Oct 26, 2020	41.24	41.24	40.69	41.04
7155	NYSE	MCY	Fri, Oct 23, 2020	41.95	41.95	41.25	41.64
7154	NYSE	MCY	Thu, Oct 22, 2020	40.76	41.68	40.76	41.58
7153	NYSE	MCY	Wed, Oct 21, 2020	40.41	41.08	40.25	40.82
7152	NYSE	MCY	Tue, Oct 20, 2020	40.64	41.01	40.27	40.43
7151	NYSE	MCY	Mon, Oct 19, 2020	41.50	41.50	40.32	40.37
7150	NYSE	MCY	Fri, Oct 16, 2020	41.04	41.42	40.56	41.36
7149	NYSE	MCY	Thu, Oct 15, 2020	40.24	41.25	40.24	41.17
7148	NYSE	MCY	Wed, Oct 14, 2020	40.80	41.65	40.74	40.75
7147	NYSE	MCY	Tue, Oct 13, 2020	41.50	41.70	40.61	40.90
7146	NYSE	MCY	Mon, Oct 12, 2020	41.00	41.72	40.81	41.61
7145	NYSE	MCY	Fri, Oct 9, 2020	41.02	41.02	40.27	40.80
7144	NYSE	MCY	Thu, Oct 8, 2020	40.98	41.56	40.57	40.80
7143	NYSE	MCY	Wed, Oct 7, 2020	41.28	41.62	40.63	40.82
7142	NYSE	MCY	Tue, Oct 6, 2020	41.67	41.92	41.12	41.18
7141	NYSE	MCY	Mon, Oct 5, 2020	41.69	42.18	41.53	41.61
7140	NYSE	MCY	Fri, Oct 2, 2020	40.95	41.68	40.95	41.32
7139	NYSE	MCY	Thu, Oct 1, 2020	41.44	41.63	41.02	41.23
7138	NYSE	MCY	Wed, Sep 30, 2020	41.51	41.85	41.02	41.37
7137	NYSE	MCY	Tue, Sep 29, 2020	41.90	41.90	41.11	41.37
7136	NYSE	MCY	Mon, Sep 28, 2020	41.72	42.22	41.61	41.89
7135	NYSE	MCY	Fri, Sep 25, 2020	40.99	41.33	40.81	41.20
7134	NYSE	MCY	Thu, Sep 24, 2020	41.31	41.80	40.78	41.18
7133	NYSE	MCY	Wed, Sep 23, 2020	42.45	42.65	41.18	41.22
7132	NYSE	MCY	Tue, Sep 22, 2020	42.76	43.44	42.37	42.45
7131	NYSE	MCY	Mon, Sep 21, 2020	42.80	43.48	41.84	42.73
7130	NYSE	MCY	Fri, Sep 18, 2020	43.70	43.86	43.26	43.50
7129	NYSE	MCY	Thu, Sep 17, 2020	42.74	43.65	42.44	43.62
7128	NYSE	MCY	Wed, Sep 16, 2020	42.66	43.49	42.56	43.08
7127	NYSE	MCY	Tue, Sep 15, 2020	43.63	43.63	42.41	42.51
7126	NYSE	MCY	Mon, Sep 14, 2020	43.66	43.85	43.43	43.57
7125	NYSE	MCY	Fri, Sep 11, 2020	44.14	44.29	43.65	43.40
7124	NYSE	MCY	Thu, Sep 10, 2020	45.04	45.04	44.05	44.12
7123	NYSE	MCY	Wed, Sep 9, 2020	44.76	45.39	44.43	44.74
7122	NYSE	MCY	Tue, Sep 8, 2020	44.64	44.73	43.61	44.30
7121	NYSE	MCY	Fri, Sep 4, 2020	45.58	45.60	44.21	44.97
7120	NYSE	MCY	Thu, Sep 3, 2020	45.71	46.24	44.57	44.89
7119	NYSE	MCY	Wed, Sep 2, 2020	45.00	45.73	44.92	45.63
7118	NYSE	MCY	Tue, Sep 1, 2020	44.65	45.00	44.32	44.95
7117	NYSE	MCY	Mon, Aug 31, 2020	44.92	44.96	44.56	44.73
7116	NYSE	MCY	Fri, Aug 28, 2020	45.64	45.64	44.78	44.99
7115	NYSE	MCY	Thu, Aug 27, 2020	45.00	45.86	45.00	45.28
7114	NYSE	MCY	Wed, Aug 26, 2020	45.17	45.46	44.97	45.02
7113	NYSE	MCY	Tue, Aug 25, 2020	45.45	45.60	45.02	45.29
7112	NYSE	MCY	Mon, Aug 24, 2020	44.79	45.23	44.57	45.14
7111	NYSE	MCY	Fri, Aug 21, 2020	44.72	45.06	44.35	44.55
7110	NYSE	MCY	Thu, Aug 20, 2020	44.98	45.33	44.72	44.73
7109	NYSE	MCY	Wed, Aug 19, 2020	45.26	45.63	44.96	45.35
7108	NYSE	MCY	Tue, Aug 18, 2020	44.85	45.40	44.67	45.22
7107	NYSE	MCY	Mon, Aug 17, 2020	45.35	45.53	44.56	44.82
7106	NYSE	MCY	Fri, Aug 14, 2020	45.19	45.87	45.03	45.51
7105	NYSE	MCY	Thu, Aug 13, 2020	45.32	45.55	44.78	45.49
7104	NYSE	MCY	Wed, Aug 12, 2020	46.09	46.27	45.22	45.56
7103	NYSE	MCY	Tue, Aug 11, 2020	46.40	47.10	45.36	45.51
7102	NYSE	MCY	Mon, Aug 10, 2020	45.61	46.28	45.51	46.18
7101	NYSE	MCY	Fri, Aug 7, 2020	44.37	45.62	44.26	45.59
7100	NYSE	MCY	Thu, Aug 6, 2020	44.25	45.05	44.22	44.45
7099	NYSE	MCY	Wed, Aug 5, 2020	43.50	44.33	43.48	44.25
7098	NYSE	MCY	Tue, Aug 4, 2020	43.30	43.38	42.61	42.93
7097	NYSE	MCY	Mon, Aug 3, 2020	43.12	43.94	41.78	43.13
7096	NYSE	MCY	Fri, Jul 31, 2020	41.72	43.00	41.30	42.91
7095	NYSE	MCY	Thu, Jul 30, 2020	41.52	42.01	41.24	41.80
7094	NYSE	MCY	Wed, Jul 29, 2020	41.60	42.39	41.45	42.34
7093	NYSE	MCY	Tue, Jul 28, 2020	41.29	41.82	41.26	41.56
7092	NYSE	MCY	Mon, Jul 27, 2020	41.54	41.73	41.10	41.37
7091	NYSE	MCY	Fri, Jul 24, 2020	41.63	42.17	41.45	41.67
7090	NYSE	MCY	Thu, Jul 23, 2020	41.31	42.00	41.19	41.67
7089	NYSE	MCY	Wed, Jul 22, 2020	40.90	41.39	40.65	41.35
7088	NYSE	MCY	Tue, Jul 21, 2020	40.53	41.66	40.53	41.08
7087	NYSE	MCY	Mon, Jul 20, 2020	40.93	41.32	40.35	40.48
7086	NYSE	MCY	Fri, Jul 17, 2020	40.90	41.13	40.59	40.95
7085	NYSE	MCY	Thu, Jul 16, 2020	40.34	41.74	40.34	41.01
7084	NYSE	MCY	Wed, Jul 15, 2020	40.85	41.18	40.42	40.59
7083	NYSE	MCY	Tue, Jul 14, 2020	39.78	40.27	39.50	40.26
7082	NYSE	MCY	Mon, Jul 13, 2020	40.39	40.39	39.69	39.84
7081	NYSE	MCY	Fri, Jul 10, 2020	39.02	40.14	39.02	40.14
7080	NYSE	MCY	Thu, Jul 9, 2020	40.25	40.35	38.99	39.04
7079	NYSE	MCY	Wed, Jul 8, 2020	39.50	41.21	39.47	40.33
7078	NYSE	MCY	Tue, Jul 7, 2020	40.72	40.72	39.42	39.54
7077	NYSE	MCY	Mon, Jul 6, 2020	40.71	41.31	40.57	40.99
7076	NYSE	MCY	Thu, Jul 2, 2020	40.66	40.94	39.81	39.88
7075	NYSE	MCY	Wed, Jul 1, 2020	40.80	40.80	39.88	39.95
7074	NYSE	MCY	Tue, Jun 30, 2020	39.71	40.89	39.71	40.75
7073	NYSE	MCY	Mon, Jun 29, 2020	40.20	40.48	39.56	39.79
7072	NYSE	MCY	Fri, Jun 26, 2020	40.23	40.47	39.61	39.86
7071	NYSE	MCY	Thu, Jun 25, 2020	40.00	40.97	39.61	40.75
7070	NYSE	MCY	Wed, Jun 24, 2020	40.52	40.53	39.88	39.97
7069	NYSE	MCY	Tue, Jun 23, 2020	41.16	41.41	40.62	40.90
7068	NYSE	MCY	Mon, Jun 22, 2020	41.33	41.33	40.45	40.61
7067	NYSE	MCY	Fri, Jun 19, 2020	42.39	42.50	41.38	41.75
7066	NYSE	MCY	Thu, Jun 18, 2020	41.14	42.35	41.14	41.93
7065	NYSE	MCY	Wed, Jun 17, 2020	42.01	42.16	41.39	41.49
7064	NYSE	MCY	Tue, Jun 16, 2020	42.98	43.33	41.91	42.13
7063	NYSE	MCY	Mon, Jun 15, 2020	39.31	41.94	39.14	41.75
7062	NYSE	MCY	Fri, Jun 12, 2020	40.95	41.00	39.61	40.63
7061	NYSE	MCY	Thu, Jun 11, 2020	40.26	40.69	39.58	39.62
7060	NYSE	MCY	Wed, Jun 10, 2020	43.45	43.45	41.65	41.70
7059	NYSE	MCY	Tue, Jun 9, 2020	45.02	45.13	44.23	43.69
7058	NYSE	MCY	Mon, Jun 8, 2020	45.57	45.80	44.96	45.73
7057	NYSE	MCY	Fri, Jun 5, 2020	44.25	45.34	43.99	44.86
7056	NYSE	MCY	Thu, Jun 4, 2020	42.22	42.89	41.70	42.77
7055	NYSE	MCY	Wed, Jun 3, 2020	42.04	42.88	41.94	42.55
7054	NYSE	MCY	Tue, Jun 2, 2020	40.84	41.86	40.68	41.24
7053	NYSE	MCY	Mon, Jun 1, 2020	40.43	40.92	39.77	40.61
7052	NYSE	MCY	Fri, May 29, 2020	40.25	40.46	39.51	40.23
7051	NYSE	MCY	Thu, May 28, 2020	41.81	41.81	40.53	40.66
7050	NYSE	MCY	Wed, May 27, 2020	41.56	41.84	41.05	41.56
7049	NYSE	MCY	Tue, May 26, 2020	40.33	41.29	40.07	40.60
7048	NYSE	MCY	Fri, May 22, 2020	39.40	39.69	38.77	39.24
7047	NYSE	MCY	Thu, May 21, 2020	38.80	39.51	38.75	39.25
7046	NYSE	MCY	Wed, May 20, 2020	38.92	39.20	38.34	38.84
7045	NYSE	MCY	Tue, May 19, 2020	39.99	40.10	38.63	38.64
7044	NYSE	MCY	Mon, May 18, 2020	38.89	39.99	38.89	39.82
7043	NYSE	MCY	Fri, May 15, 2020	36.97	38.58	36.71	37.97
7042	NYSE	MCY	Thu, May 14, 2020	35.71	37.26	35.21	37.16
7041	NYSE	MCY	Wed, May 13, 2020	36.68	36.71	35.78	36.21
7040	NYSE	MCY	Tue, May 12, 2020	37.06	37.58	36.52	36.96
7039	NYSE	MCY	Mon, May 11, 2020	35.40	36.46	34.98	36.12
7038	NYSE	MCY	Fri, May 8, 2020	35.41	35.90	35.33	35.82
7037	NYSE	MCY	Thu, May 7, 2020	34.51	35.75	34.51	35.53
7036	NYSE	MCY	Wed, May 6, 2020	36.89	36.99	34.12	34.15
7035	NYSE	MCY	Tue, May 5, 2020	39.51	39.90	36.88	37.14
7034	NYSE	MCY	Mon, May 4, 2020	41.05	41.85	39.13	39.47
7033	NYSE	MCY	Fri, May 1, 2020	40.15	40.28	39.32	39.68
7032	NYSE	MCY	Thu, Apr 30, 2020	41.50	41.50	40.01	40.96
7031	NYSE	MCY	Wed, Apr 29, 2020	42.19	42.49	41.50	42.00
7030	NYSE	MCY	Tue, Apr 28, 2020	41.89	42.32	41.34	41.58
7029	NYSE	MCY	Mon, Apr 27, 2020	40.89	41.68	40.89	40.99
7028	NYSE	MCY	Fri, Apr 24, 2020	40.72	40.72	39.61	40.57
7027	NYSE	MCY	Thu, Apr 23, 2020	41.08	41.17	40.06	40.18
7026	NYSE	MCY	Wed, Apr 22, 2020	40.81	40.95	40.15	40.62
7025	NYSE	MCY	Tue, Apr 21, 2020	39.93	40.83	39.66	40.23
7024	NYSE	MCY	Mon, Apr 20, 2020	40.74	41.21	40.25	40.61
7023	NYSE	MCY	Fri, Apr 17, 2020	41.55	41.89	40.75	41.32
7022	NYSE	MCY	Thu, Apr 16, 2020	40.20	40.49	39.22	40.39
7021	NYSE	MCY	Wed, Apr 15, 2020	40.11	41.01	40.03	40.14
7020	NYSE	MCY	Tue, Apr 14, 2020	42.23	42.67	40.81	41.14
7019	NYSE	MCY	Mon, Apr 13, 2020	41.68	41.87	40.94	41.48
7018	NYSE	MCY	Thu, Apr 9, 2020	42.01	42.97	40.79	41.44
7017	NYSE	MCY	Wed, Apr 8, 2020	39.09	41.82	38.53	41.30
7016	NYSE	MCY	Tue, Apr 7, 2020	40.32	41.28	38.07	38.44
7015	NYSE	MCY	Mon, Apr 6, 2020	39.45	39.95	38.62	39.08
7014	NYSE	MCY	Fri, Apr 3, 2020	37.51	39.02	36.88	37.74
7013	NYSE	MCY	Thu, Apr 2, 2020	38.00	40.08	37.46	39.78
7012	NYSE	MCY	Wed, Apr 1, 2020	39.01	39.58	37.54	37.84
7011	NYSE	MCY	Tue, Mar 31, 2020	40.23	40.72	39.50	40.72
7010	NYSE	MCY	Mon, Mar 30, 2020	38.67	40.47	38.06	40.37
7009	NYSE	MCY	Fri, Mar 27, 2020	37.22	39.09	37.01	38.50
7008	NYSE	MCY	Thu, Mar 26, 2020	37.50	39.04	37.35	38.42
7007	NYSE	MCY	Wed, Mar 25, 2020	38.24	39.50	36.75	37.22
7006	NYSE	MCY	Tue, Mar 24, 2020	35.97	38.30	35.97	38.05
7005	NYSE	MCY	Mon, Mar 23, 2020	34.92	35.79	33.45	34.31
7004	NYSE	MCY	Fri, Mar 20, 2020	35.00	37.83	34.80	35.25
7003	NYSE	MCY	Thu, Mar 19, 2020	36.10	39.47	34.79	34.92
7002	NYSE	MCY	Wed, Mar 18, 2020	35.86	38.11	34.81	36.52
7001	NYSE	MCY	Tue, Mar 17, 2020	35.84	38.13	35.22	38.00
7000	NYSE	MCY	Mon, Mar 16, 2020	35.36	36.75	34.60	34.95
6999	NYSE	MCY	Fri, Mar 13, 2020	38.00	40.47	37.24	39.71
6998	NYSE	MCY	Thu, Mar 12, 2020	34.57	39.21	34.42	36.15
6997	NYSE	MCY	Wed, Mar 11, 2020	40.66	40.66	38.21	39.04
6996	NYSE	MCY	Tue, Mar 10, 2020	41.76	42.14	39.44	41.59
6995	NYSE	MCY	Mon, Mar 9, 2020	42.52	42.81	39.20	40.51
6994	NYSE	MCY	Fri, Mar 6, 2020	42.86	44.55	42.61	44.31
6993	NYSE	MCY	Thu, Mar 5, 2020	44.26	44.55	43.35	44.09
6992	NYSE	MCY	Wed, Mar 4, 2020	44.50	45.43	44.09	45.33
6991	NYSE	MCY	Tue, Mar 3, 2020	45.38	45.78	43.80	44.02
6990	NYSE	MCY	Mon, Mar 2, 2020	43.35	45.53	43.26	45.50
6989	NYSE	MCY	Fri, Feb 28, 2020	45.20	45.56	42.86	43.31
6988	NYSE	MCY	Thu, Feb 27, 2020	47.29	47.31	45.98	46.01
6987	NYSE	MCY	Wed, Feb 26, 2020	48.54	48.92	47.80	47.81
6986	NYSE	MCY	Tue, Feb 25, 2020	49.64	49.64	48.16	48.38
6985	NYSE	MCY	Mon, Feb 24, 2020	49.76	50.03	49.25	49.46
6984	NYSE	MCY	Fri, Feb 21, 2020	51.10	51.17	50.35	50.45
6983	NYSE	MCY	Thu, Feb 20, 2020	51.26	51.80	51.17	51.24
6982	NYSE	MCY	Wed, Feb 19, 2020	51.71	51.75	51.06	51.40
6981	NYSE	MCY	Tue, Feb 18, 2020	51.52	51.85	51.25	51.65
6980	NYSE	MCY	Fri, Feb 14, 2020	51.27	51.93	50.92	51.80
6979	NYSE	MCY	Thu, Feb 13, 2020	51.13	51.40	50.74	51.18
6978	NYSE	MCY	Wed, Feb 12, 2020	51.69	51.69	50.71	51.10
6977	NYSE	MCY	Tue, Feb 11, 2020	53.36	53.63	51.39	51.70
6976	NYSE	MCY	Mon, Feb 10, 2020	50.51	53.97	50.51	53.70
6975	NYSE	MCY	Fri, Feb 7, 2020	48.80	49.24	48.77	48.96
6974	NYSE	MCY	Thu, Feb 6, 2020	50.05	50.19	49.07	49.09
6973	NYSE	MCY	Wed, Feb 5, 2020	49.75	50.03	49.52	50.01
6972	NYSE	MCY	Tue, Feb 4, 2020	49.84	49.84	49.23	49.27
6971	NYSE	MCY	Mon, Feb 3, 2020	49.17	49.95	49.17	49.41
6970	NYSE	MCY	Fri, Jan 31, 2020	49.44	49.73	48.72	49.09
6969	NYSE	MCY	Thu, Jan 30, 2020	48.96	49.67	48.94	49.64
6968	NYSE	MCY	Wed, Jan 29, 2020	49.00	49.38	48.91	48.98
6967	NYSE	MCY	Tue, Jan 28, 2020	48.54	49.23	48.54	48.83
6966	NYSE	MCY	Mon, Jan 27, 2020	48.08	48.99	48.01	48.40
6965	NYSE	MCY	Fri, Jan 24, 2020	48.17	48.66	48.01	48.59
6964	NYSE	MCY	Thu, Jan 23, 2020	47.72	48.32	47.25	48.08
6963	NYSE	MCY	Wed, Jan 22, 2020	47.82	48.01	47.59	47.95
6962	NYSE	MCY	Tue, Jan 21, 2020	47.87	48.21	47.71	47.73
6961	NYSE	MCY	Fri, Jan 17, 2020	48.40	48.82	47.77	47.90
6960	NYSE	MCY	Thu, Jan 16, 2020	48.40	48.89	48.27	48.50
6959	NYSE	MCY	Wed, Jan 15, 2020	48.02	48.66	48.02	48.35
6958	NYSE	MCY	Tue, Jan 14, 2020	47.30	48.26	47.21	48.10
6957	NYSE	MCY	Mon, Jan 13, 2020	47.39	47.79	47.24	47.29
6956	NYSE	MCY	Fri, Jan 10, 2020	48.00	48.37	47.29	47.32
6955	NYSE	MCY	Thu, Jan 9, 2020	47.77	48.24	47.77	47.99
6954	NYSE	MCY	Wed, Jan 8, 2020	47.72	48.32	47.60	47.65
6953	NYSE	MCY	Tue, Jan 7, 2020	48.72	48.72	47.58	47.70
6952	NYSE	MCY	Mon, Jan 6, 2020	48.74	49.06	48.36	48.82
6951	NYSE	MCY	Fri, Jan 3, 2020	48.64	48.89	48.45	48.83
6950	NYSE	MCY	Thu, Jan 2, 2020	48.95	49.09	48.31	48.81
6949	NYSE	MCY	Tue, Dec 31, 2019	48.54	49.05	48.54	48.73
6948	NYSE	MCY	Mon, Dec 30, 2019	48.67	48.84	48.37	48.67
6947	NYSE	MCY	Fri, Dec 27, 2019	48.12	48.62	48.11	48.58
6946	NYSE	MCY	Thu, Dec 26, 2019	47.94	48.37	47.90	48.04
6945	NYSE	MCY	Tue, Dec 24, 2019	48.13	48.13	47.85	47.91
6944	NYSE	MCY	Mon, Dec 23, 2019	48.91	48.92	47.90	48.02
6943	NYSE	MCY	Fri, Dec 20, 2019	49.09	49.34	48.45	48.62
6942	NYSE	MCY	Thu, Dec 19, 2019	48.71	49.05	48.62	48.89
6941	NYSE	MCY	Wed, Dec 18, 2019	49.04	49.13	48.64	48.73
6940	NYSE	MCY	Tue, Dec 17, 2019	48.83	49.36	48.83	49.01
6939	NYSE	MCY	Mon, Dec 16, 2019	48.76	49.36	48.68	48.70
6938	NYSE	MCY	Fri, Dec 13, 2019	49.04	49.29	48.51	48.69
6937	NYSE	MCY	Thu, Dec 12, 2019	48.59	49.57	48.59	49.20
6936	NYSE	MCY	Wed, Dec 11, 2019	49.13	49.25	48.33	48.53
6935	NYSE	MCY	Tue, Dec 10, 2019	49.95	50.63	49.60	49.04
6934	NYSE	MCY	Mon, Dec 9, 2019	49.49	50.25	49.36	50.17
6933	NYSE	MCY	Fri, Dec 6, 2019	49.11	49.69	49.10	49.45
6932	NYSE	MCY	Thu, Dec 5, 2019	49.27	49.47	48.86	49.05
6931	NYSE	MCY	Wed, Dec 4, 2019	48.64	49.38	48.64	49.09
6930	NYSE	MCY	Tue, Dec 3, 2019	48.49	48.70	47.99	48.63
6929	NYSE	MCY	Mon, Dec 2, 2019	48.98	49.30	48.65	48.93
6928	NYSE	MCY	Fri, Nov 29, 2019	49.55	49.55	48.93	48.98
6927	NYSE	MCY	Wed, Nov 27, 2019	49.14	49.74	48.84	49.35
6926	NYSE	MCY	Tue, Nov 26, 2019	48.45	49.26	48.21	48.82
6925	NYSE	MCY	Mon, Nov 25, 2019	48.80	48.83	48.25	48.50
6924	NYSE	MCY	Fri, Nov 22, 2019	48.25	48.59	48.06	48.35
6923	NYSE	MCY	Thu, Nov 21, 2019	48.67	48.67	48.00	48.25
6922	NYSE	MCY	Wed, Nov 20, 2019	49.14	49.25	48.56	48.67
6921	NYSE	MCY	Tue, Nov 19, 2019	49.55	49.64	48.75	49.22
6920	NYSE	MCY	Mon, Nov 18, 2019	49.22	49.64	48.98	49.33
6919	NYSE	MCY	Fri, Nov 15, 2019	48.99	49.42	48.84	49.27
6918	NYSE	MCY	Thu, Nov 14, 2019	49.20	49.41	48.78	48.92
6917	NYSE	MCY	Wed, Nov 13, 2019	48.69	49.33	48.56	49.22
6916	NYSE	MCY	Tue, Nov 12, 2019	48.93	49.14	48.64	48.95
6915	NYSE	MCY	Mon, Nov 11, 2019	48.62	49.19	48.62	48.78
6914	NYSE	MCY	Fri, Nov 8, 2019	48.97	49.13	48.75	48.99
6913	NYSE	MCY	Thu, Nov 7, 2019	49.23	49.68	48.90	49.07
6912	NYSE	MCY	Wed, Nov 6, 2019	48.75	49.43	48.48	49.19
6911	NYSE	MCY	Tue, Nov 5, 2019	47.29	48.62	47.29	48.52
6910	NYSE	MCY	Mon, Nov 4, 2019	48.50	48.67	47.19	47.29
6909	NYSE	MCY	Fri, Nov 1, 2019	48.43	48.66	47.98	48.50
6908	NYSE	MCY	Thu, Oct 31, 2019	47.28	48.13	46.93	48.06
6907	NYSE	MCY	Wed, Oct 30, 2019	47.80	47.80	47.13	47.48
6906	NYSE	MCY	Tue, Oct 29, 2019	47.33	48.21	46.69	47.73
6905	NYSE	MCY	Mon, Oct 28, 2019	52.65	52.65	47.22	47.31
6904	NYSE	MCY	Fri, Oct 25, 2019	53.22	53.67	53.15	53.21
6903	NYSE	MCY	Thu, Oct 24, 2019	54.32	54.43	53.13	53.35
6902	NYSE	MCY	Wed, Oct 23, 2019	54.00	54.35	53.82	54.27
6901	NYSE	MCY	Tue, Oct 22, 2019	55.06	55.06	53.72	53.73
6900	NYSE	MCY	Mon, Oct 21, 2019	54.79	55.12	54.62	55.03
6899	NYSE	MCY	Fri, Oct 18, 2019	54.34	54.65	54.08	54.39
6898	NYSE	MCY	Thu, Oct 17, 2019	54.39	54.68	54.18	54.41
6897	NYSE	MCY	Wed, Oct 16, 2019	54.65	54.70	53.25	54.00
6896	NYSE	MCY	Tue, Oct 15, 2019	54.28	55.04	54.28	54.63
6895	NYSE	MCY	Mon, Oct 14, 2019	54.19	54.48	54.01	54.27
6894	NYSE	MCY	Fri, Oct 11, 2019	54.29	54.72	53.78	54.12
6893	NYSE	MCY	Thu, Oct 10, 2019	53.77	54.17	53.64	53.71
6892	NYSE	MCY	Wed, Oct 9, 2019	53.89	54.14	53.06	53.52
6891	NYSE	MCY	Tue, Oct 8, 2019	53.44	53.81	53.00	53.65
6890	NYSE	MCY	Mon, Oct 7, 2019	53.90	54.23	53.78	53.85
6889	NYSE	MCY	Fri, Oct 4, 2019	53.79	54.28	53.62	54.10
6888	NYSE	MCY	Thu, Oct 3, 2019	53.40	54.04	53.29	53.70
6887	NYSE	MCY	Wed, Oct 2, 2019	54.65	54.93	53.33	53.41
6886	NYSE	MCY	Tue, Oct 1, 2019	56.20	56.43	54.73	54.76
6885	NYSE	MCY	Mon, Sep 30, 2019	55.68	56.09	55.40	55.88
6884	NYSE	MCY	Fri, Sep 27, 2019	55.72	55.96	55.31	55.51
6883	NYSE	MCY	Thu, Sep 26, 2019	55.44	55.75	55.32	55.51
6882	NYSE	MCY	Wed, Sep 25, 2019	54.80	55.72	54.80	55.48
6881	NYSE	MCY	Tue, Sep 24, 2019	55.39	55.94	55.13	55.16
6880	NYSE	MCY	Mon, Sep 23, 2019	55.01	55.56	55.01	55.26
6879	NYSE	MCY	Fri, Sep 20, 2019	54.97	55.61	54.88	55.44
6878	NYSE	MCY	Thu, Sep 19, 2019	55.76	56.00	54.83	54.97
6877	NYSE	MCY	Wed, Sep 18, 2019	55.48	55.73	55.01	55.69
6876	NYSE	MCY	Tue, Sep 17, 2019	55.06	55.62	55.02	55.59
6875	NYSE	MCY	Mon, Sep 16, 2019	54.58	55.40	54.58	55.15
6874	NYSE	MCY	Fri, Sep 13, 2019	54.78	55.35	54.39	54.90
6873	NYSE	MCY	Thu, Sep 12, 2019	55.15	55.25	54.52	54.55
6872	NYSE	MCY	Wed, Sep 11, 2019	54.77	55.09	54.32	55.08
6871	NYSE	MCY	Tue, Sep 10, 2019	55.42	55.54	54.72	54.63
6870	NYSE	MCY	Mon, Sep 9, 2019	56.37	56.37	54.65	55.15
6869	NYSE	MCY	Fri, Sep 6, 2019	55.53	56.41	55.32	56.26
6868	NYSE	MCY	Thu, Sep 5, 2019	55.00	55.94	54.85	55.55
6867	NYSE	MCY	Wed, Sep 4, 2019	54.30	54.66	54.00	54.62
6866	NYSE	MCY	Tue, Sep 3, 2019	53.24	54.01	53.24	53.95
6865	NYSE	MCY	Fri, Aug 30, 2019	53.56	53.78	53.04	53.50
6864	NYSE	MCY	Thu, Aug 29, 2019	52.79	53.49	52.68	53.21
6863	NYSE	MCY	Wed, Aug 28, 2019	52.03	52.84	51.83	52.48
6862	NYSE	MCY	Tue, Aug 27, 2019	52.15	52.68	51.79	52.05
6861	NYSE	MCY	Mon, Aug 26, 2019	51.75	52.34	51.65	51.97
6860	NYSE	MCY	Fri, Aug 23, 2019	52.63	53.17	51.27	51.53
6859	NYSE	MCY	Thu, Aug 22, 2019	52.77	53.16	52.66	52.76
6858	NYSE	MCY	Wed, Aug 21, 2019	52.48	52.84	52.33	52.60
6857	NYSE	MCY	Tue, Aug 20, 2019	53.10	53.46	52.39	52.41
6856	NYSE	MCY	Mon, Aug 19, 2019	53.57	53.69	53.01	53.23
6855	NYSE	MCY	Fri, Aug 16, 2019	53.22	53.34	52.89	53.05
6854	NYSE	MCY	Thu, Aug 15, 2019	52.95	53.03	52.52	52.91
6853	NYSE	MCY	Wed, Aug 14, 2019	53.49	54.16	52.32	52.54
6852	NYSE	MCY	Tue, Aug 13, 2019	54.12	54.89	54.12	54.49
6851	NYSE	MCY	Mon, Aug 12, 2019	54.53	55.33	54.16	54.18
6850	NYSE	MCY	Fri, Aug 9, 2019	55.45	55.79	54.75	54.77
6849	NYSE	MCY	Thu, Aug 8, 2019	55.28	55.88	55.17	55.60
6848	NYSE	MCY	Wed, Aug 7, 2019	54.26	54.95	54.02	54.73
6847	NYSE	MCY	Tue, Aug 6, 2019	54.32	55.05	54.23	54.64
6846	NYSE	MCY	Mon, Aug 5, 2019	55.66	55.93	54.12	54.23
6845	NYSE	MCY	Fri, Aug 2, 2019	56.44	56.94	56.11	56.19
6844	NYSE	MCY	Thu, Aug 1, 2019	56.85	57.63	56.30	56.35
6843	NYSE	MCY	Wed, Jul 31, 2019	57.21	58.15	56.33	56.71
6842	NYSE	MCY	Tue, Jul 30, 2019	57.76	58.25	56.95	57.31
6841	NYSE	MCY	Mon, Jul 29, 2019	61.47	61.47	57.66	58.33
6840	NYSE	MCY	Fri, Jul 26, 2019	62.12	62.24	61.57	62.15
6839	NYSE	MCY	Thu, Jul 25, 2019	62.38	62.54	61.68	62.05
6838	NYSE	MCY	Wed, Jul 24, 2019	62.46	62.66	61.94	62.48
6837	NYSE	MCY	Tue, Jul 23, 2019	62.66	62.73	61.88	62.54
6836	NYSE	MCY	Mon, Jul 22, 2019	63.21	63.31	62.38	62.62
6835	NYSE	MCY	Fri, Jul 19, 2019	63.58	64.11	62.90	63.13
6834	NYSE	MCY	Thu, Jul 18, 2019	63.51	63.68	62.90	63.58
6833	NYSE	MCY	Wed, Jul 17, 2019	63.78	63.84	63.16	63.43
6832	NYSE	MCY	Tue, Jul 16, 2019	64.24	64.42	63.84	63.98
6831	NYSE	MCY	Mon, Jul 15, 2019	64.35	64.48	63.46	64.12
6830	NYSE	MCY	Fri, Jul 12, 2019	64.18	64.42	63.81	64.32
6829	NYSE	MCY	Thu, Jul 11, 2019	63.83	63.97	63.40	63.85
6828	NYSE	MCY	Wed, Jul 10, 2019	64.03	64.71	63.67	63.72
6827	NYSE	MCY	Tue, Jul 9, 2019	63.71	64.02	63.13	63.97
6826	NYSE	MCY	Mon, Jul 8, 2019	64.64	65.22	63.71	63.98
6825	NYSE	MCY	Fri, Jul 5, 2019	63.94	64.81	63.83	64.81
6824	NYSE	MCY	Wed, Jul 3, 2019	63.28	64.03	63.16	63.96
6823	NYSE	MCY	Tue, Jul 2, 2019	63.43	63.55	62.65	63.23
6822	NYSE	MCY	Mon, Jul 1, 2019	62.74	63.38	62.02	63.33
6821	NYSE	MCY	Fri, Jun 28, 2019	61.40	62.72	61.22	62.50
6820	NYSE	MCY	Thu, Jun 27, 2019	60.79	61.38	60.58	61.31
6819	NYSE	MCY	Wed, Jun 26, 2019	61.48	61.48	60.64	60.71
6818	NYSE	MCY	Tue, Jun 25, 2019	60.44	61.81	60.08	61.39
6817	NYSE	MCY	Mon, Jun 24, 2019	60.58	60.94	60.34	60.50
6816	NYSE	MCY	Fri, Jun 21, 2019	61.32	61.63	60.40	60.47
6815	NYSE	MCY	Thu, Jun 20, 2019	60.92	61.50	59.88	61.38
6814	NYSE	MCY	Wed, Jun 19, 2019	61.08	61.25	60.47	60.57
6813	NYSE	MCY	Tue, Jun 18, 2019	60.24	61.03	60.06	61.00
6812	NYSE	MCY	Mon, Jun 17, 2019	60.81	60.81	59.80	60.09
6811	NYSE	MCY	Fri, Jun 14, 2019	60.45	60.89	60.18	60.71
6810	NYSE	MCY	Thu, Jun 13, 2019	59.92	60.63	59.75	60.45
6809	NYSE	MCY	Wed, Jun 12, 2019	59.77	60.14	59.33	59.83
6808	NYSE	MCY	Tue, Jun 11, 2019	60.13	60.50	59.58	59.72
6807	NYSE	MCY	Mon, Jun 10, 2019	60.20	60.32	59.47	59.84
6806	NYSE	MCY	Fri, Jun 7, 2019	59.67	60.09	59.42	60.04
6805	NYSE	MCY	Thu, Jun 6, 2019	60.27	60.36	59.40	59.61
6804	NYSE	MCY	Wed, Jun 5, 2019	59.92	60.16	59.41	60.16
6803	NYSE	MCY	Tue, Jun 4, 2019	59.05	59.76	58.90	59.74
6802	NYSE	MCY	Mon, Jun 3, 2019	57.72	58.78	57.61	58.71
6801	NYSE	MCY	Fri, May 31, 2019	57.44	58.04	56.63	57.65
6800	NYSE	MCY	Thu, May 30, 2019	57.53	58.11	57.19	57.67
6799	NYSE	MCY	Wed, May 29, 2019	55.72	57.06	55.27	57.00
6798	NYSE	MCY	Tue, May 28, 2019	57.05	57.24	55.77	55.77
6797	NYSE	MCY	Fri, May 24, 2019	56.39	57.13	56.38	57.01
6796	NYSE	MCY	Thu, May 23, 2019	56.66	56.77	55.96	56.18
6795	NYSE	MCY	Wed, May 22, 2019	56.80	57.07	56.56	56.88
6794	NYSE	MCY	Tue, May 21, 2019	56.07	57.00	55.66	56.83
6793	NYSE	MCY	Mon, May 20, 2019	55.56	56.12	55.45	55.76
6792	NYSE	MCY	Fri, May 17, 2019	55.64	56.25	55.57	55.66
6791	NYSE	MCY	Thu, May 16, 2019	56.11	56.64	55.79	56.00
6790	NYSE	MCY	Wed, May 15, 2019	55.51	56.20	55.40	55.97
6789	NYSE	MCY	Tue, May 14, 2019	55.33	55.99	55.27	55.62
6788	NYSE	MCY	Mon, May 13, 2019	55.65	55.86	54.94	55.25
6787	NYSE	MCY	Fri, May 10, 2019	55.71	56.49	55.26	56.33
6786	NYSE	MCY	Thu, May 9, 2019	55.50	56.06	55.13	55.81
6785	NYSE	MCY	Wed, May 8, 2019	55.81	56.69	55.75	55.90
6784	NYSE	MCY	Tue, May 7, 2019	55.27	55.88	54.75	55.80
6783	NYSE	MCY	Mon, May 6, 2019	55.71	55.77	54.99	55.46
6782	NYSE	MCY	Fri, May 3, 2019	55.42	56.41	55.31	56.32
6781	NYSE	MCY	Thu, May 2, 2019	54.62	55.66	54.54	55.42
6780	NYSE	MCY	Wed, May 1, 2019	53.87	55.65	53.73	54.83
6779	NYSE	MCY	Tue, Apr 30, 2019	52.82	53.88	52.12	53.78
6778	NYSE	MCY	Mon, Apr 29, 2019	54.57	54.95	52.20	53.00
6777	NYSE	MCY	Fri, Apr 26, 2019	52.19	53.38	52.19	53.11
6776	NYSE	MCY	Thu, Apr 25, 2019	51.25	52.24	51.04	52.11
6775	NYSE	MCY	Wed, Apr 24, 2019	51.38	51.83	51.24	51.50
6774	NYSE	MCY	Tue, Apr 23, 2019	50.63	51.47	50.53	51.40
6773	NYSE	MCY	Mon, Apr 22, 2019	51.00	51.02	50.16	50.48
6772	NYSE	MCY	Thu, Apr 18, 2019	51.34	51.52	51.06	51.10
6771	NYSE	MCY	Wed, Apr 17, 2019	51.44	51.50	51.01	51.25
6770	NYSE	MCY	Tue, Apr 16, 2019	50.68	51.46	50.56	51.43
6769	NYSE	MCY	Mon, Apr 15, 2019	50.59	50.83	50.24	50.39
6768	NYSE	MCY	Fri, Apr 12, 2019	50.44	50.66	49.99	50.52
6767	NYSE	MCY	Thu, Apr 11, 2019	50.44	50.68	49.92	50.23
6766	NYSE	MCY	Wed, Apr 10, 2019	49.50	50.29	49.50	50.23
6765	NYSE	MCY	Tue, Apr 9, 2019	50.14	50.21	49.23	49.50
6764	NYSE	MCY	Mon, Apr 8, 2019	51.11	51.78	49.91	50.29
6763	NYSE	MCY	Fri, Apr 5, 2019	50.67	51.42	50.15	51.18
6762	NYSE	MCY	Thu, Apr 4, 2019	50.00	50.51	49.94	50.47
6761	NYSE	MCY	Wed, Apr 3, 2019	50.24	50.28	49.68	50.03
6760	NYSE	MCY	Tue, Apr 2, 2019	50.38	50.47	49.95	50.00
6759	NYSE	MCY	Mon, Apr 1, 2019	50.36	50.37	49.81	50.37
6758	NYSE	MCY	Fri, Mar 29, 2019	50.71	50.71	49.75	50.07
6757	NYSE	MCY	Thu, Mar 28, 2019	50.82	51.27	50.03	50.33
6756	NYSE	MCY	Wed, Mar 27, 2019	49.85	51.08	49.53	50.57
6755	NYSE	MCY	Tue, Mar 26, 2019	50.01	50.35	49.52	49.90
6754	NYSE	MCY	Mon, Mar 25, 2019	49.91	50.37	49.58	49.88
6753	NYSE	MCY	Fri, Mar 22, 2019	50.73	50.86	49.74	49.80
6752	NYSE	MCY	Thu, Mar 21, 2019	50.32	51.49	50.07	51.00
6751	NYSE	MCY	Wed, Mar 20, 2019	50.67	51.11	50.30	50.50
6750	NYSE	MCY	Tue, Mar 19, 2019	51.48	51.84	50.65	50.81
6749	NYSE	MCY	Mon, Mar 18, 2019	50.71	51.84	50.56	51.41
6748	NYSE	MCY	Fri, Mar 15, 2019	50.84	51.30	50.56	50.69
6747	NYSE	MCY	Thu, Mar 14, 2019	50.43	51.15	50.25	50.76
6746	NYSE	MCY	Wed, Mar 13, 2019	50.66	51.01	50.25	50.38
6745	NYSE	MCY	Tue, Mar 12, 2019	51.20	51.34	50.88	50.53
6744	NYSE	MCY	Mon, Mar 11, 2019	51.19	51.28	50.82	51.13
6743	NYSE	MCY	Fri, Mar 8, 2019	50.87	51.31	50.79	50.94
6742	NYSE	MCY	Thu, Mar 7, 2019	51.51	51.57	50.91	51.15
6741	NYSE	MCY	Wed, Mar 6, 2019	52.53	52.83	51.40	51.43
6740	NYSE	MCY	Tue, Mar 5, 2019	52.71	52.99	52.21	52.53
6739	NYSE	MCY	Mon, Mar 4, 2019	53.57	53.67	52.50	52.73
6738	NYSE	MCY	Fri, Mar 1, 2019	53.25	53.66	53.08	53.50
6737	NYSE	MCY	Thu, Feb 28, 2019	52.85	53.18	52.74	52.97
6736	NYSE	MCY	Wed, Feb 27, 2019	52.84	53.17	52.71	52.88
6735	NYSE	MCY	Tue, Feb 26, 2019	53.30	53.61	52.89	53.01
6734	NYSE	MCY	Mon, Feb 25, 2019	54.05	54.53	53.39	53.54
6733	NYSE	MCY	Fri, Feb 22, 2019	53.31	54.04	53.11	53.92
6732	NYSE	MCY	Thu, Feb 21, 2019	54.20	54.39	52.87	53.36
6731	NYSE	MCY	Wed, Feb 20, 2019	53.88	54.55	53.67	54.20
6730	NYSE	MCY	Tue, Feb 19, 2019	53.19	54.14	53.01	54.04
6729	NYSE	MCY	Fri, Feb 15, 2019	52.87	53.81	52.69	53.76
6728	NYSE	MCY	Thu, Feb 14, 2019	54.24	54.45	52.45	52.68
6727	NYSE	MCY	Wed, Feb 13, 2019	50.88	54.55	50.70	54.39
6726	NYSE	MCY	Tue, Feb 12, 2019	49.59	51.19	49.51	50.89
6725	NYSE	MCY	Mon, Feb 11, 2019	52.62	52.66	48.89	49.67
6724	NYSE	MCY	Fri, Feb 8, 2019	53.20	53.65	52.95	53.41
6723	NYSE	MCY	Thu, Feb 7, 2019	53.00	53.46	52.87	53.35
6722	NYSE	MCY	Wed, Feb 6, 2019	52.57	53.20	52.37	52.98
6721	NYSE	MCY	Tue, Feb 5, 2019	52.61	53.11	52.27	52.63
6720	NYSE	MCY	Mon, Feb 4, 2019	52.46	52.57	51.97	52.47
6719	NYSE	MCY	Fri, Feb 1, 2019	51.81	52.98	51.33	52.49
6718	NYSE	MCY	Thu, Jan 31, 2019	50.33	52.03	50.10	51.70
6717	NYSE	MCY	Wed, Jan 30, 2019	51.30	51.30	49.83	50.40
6716	NYSE	MCY	Tue, Jan 29, 2019	51.81	52.22	50.76	51.09
6715	NYSE	MCY	Mon, Jan 28, 2019	51.35	52.01	50.98	51.85
6714	NYSE	MCY	Fri, Jan 25, 2019	53.09	53.70	50.78	51.46
6713	NYSE	MCY	Thu, Jan 24, 2019	53.58	53.58	52.74	52.95
6712	NYSE	MCY	Wed, Jan 23, 2019	53.93	54.57	53.14	53.65
6711	NYSE	MCY	Tue, Jan 22, 2019	54.01	54.25	53.55	53.88
6710	NYSE	MCY	Fri, Jan 18, 2019	53.68	54.61	53.17	54.22
6709	NYSE	MCY	Thu, Jan 17, 2019	52.91	53.80	52.74	53.49
6708	NYSE	MCY	Wed, Jan 16, 2019	52.34	53.23	51.92	53.09
6707	NYSE	MCY	Tue, Jan 15, 2019	51.99	52.48	51.65	52.33
6706	NYSE	MCY	Mon, Jan 14, 2019	51.30	52.18	51.22	52.01
6705	NYSE	MCY	Fri, Jan 11, 2019	51.65	52.05	51.43	51.48
6704	NYSE	MCY	Thu, Jan 10, 2019	51.14	51.95	50.92	51.82
6703	NYSE	MCY	Wed, Jan 9, 2019	51.18	51.59	50.93	51.27
6702	NYSE	MCY	Tue, Jan 8, 2019	51.11	51.12	50.32	50.91
6701	NYSE	MCY	Mon, Jan 7, 2019	50.51	51.10	49.91	50.54
6700	NYSE	MCY	Fri, Jan 4, 2019	50.41	50.87	50.23	50.62
6699	NYSE	MCY	Thu, Jan 3, 2019	50.43	50.90	49.73	49.76
6698	NYSE	MCY	Wed, Jan 2, 2019	50.96	51.14	50.28	50.71
6697	NYSE	MCY	Mon, Dec 31, 2018	51.09	51.72	50.50	51.71
6696	NYSE	MCY	Fri, Dec 28, 2018	50.74	51.36	50.39	50.92
6695	NYSE	MCY	Thu, Dec 27, 2018	50.02	50.72	49.06	50.62
6694	NYSE	MCY	Wed, Dec 26, 2018	48.76	50.77	48.23	50.72
6693	NYSE	MCY	Mon, Dec 24, 2018	50.58	50.74	48.78	48.78
6692	NYSE	MCY	Fri, Dec 21, 2018	51.65	52.59	50.88	50.91
6691	NYSE	MCY	Thu, Dec 20, 2018	52.46	52.98	51.28	51.76
6690	NYSE	MCY	Wed, Dec 19, 2018	51.78	53.64	51.78	52.72
6689	NYSE	MCY	Tue, Dec 18, 2018	53.47	53.90	51.51	51.66
6688	NYSE	MCY	Mon, Dec 17, 2018	54.12	54.32	53.07	53.29
6687	NYSE	MCY	Fri, Dec 14, 2018	54.27	54.95	53.83	54.09
6686	NYSE	MCY	Thu, Dec 13, 2018	54.95	55.46	54.21	54.51
6685	NYSE	MCY	Wed, Dec 12, 2018	55.98	56.08	54.74	54.85
6684	NYSE	MCY	Tue, Dec 11, 2018	57.21	57.21	55.97	55.36
6683	NYSE	MCY	Mon, Dec 10, 2018	58.42	58.49	56.66	56.73
6682	NYSE	MCY	Fri, Dec 7, 2018	57.57	58.41	56.93	58.24
6681	NYSE	MCY	Thu, Dec 6, 2018	57.34	57.87	56.09	57.86
6680	NYSE	MCY	Tue, Dec 4, 2018	57.85	58.34	57.42	57.76
6679	NYSE	MCY	Mon, Dec 3, 2018	57.11	58.17	57.10	57.86
6678	NYSE	MCY	Fri, Nov 30, 2018	55.80	56.87	55.50	56.65
6677	NYSE	MCY	Thu, Nov 29, 2018	55.09	56.04	55.04	55.79
6676	NYSE	MCY	Wed, Nov 28, 2018	54.43	56.16	54.43	55.23
6675	NYSE	MCY	Tue, Nov 27, 2018	56.74	56.94	54.11	54.43
6674	NYSE	MCY	Mon, Nov 26, 2018	56.78	57.32	56.46	57.01
6673	NYSE	MCY	Fri, Nov 23, 2018	56.13	57.22	55.91	56.26
6672	NYSE	MCY	Wed, Nov 21, 2018	57.26	57.55	56.04	56.28
6671	NYSE	MCY	Tue, Nov 20, 2018	57.26	57.81	56.71	57.11
6670	NYSE	MCY	Mon, Nov 19, 2018	58.93	58.93	57.41	57.75
6669	NYSE	MCY	Fri, Nov 16, 2018	58.54	59.38	58.49	58.93
6668	NYSE	MCY	Thu, Nov 15, 2018	58.48	59.03	58.09	59.00
6667	NYSE	MCY	Wed, Nov 14, 2018	59.57	59.59	58.47	58.84
6666	NYSE	MCY	Tue, Nov 13, 2018	60.06	60.60	59.27	59.30
6665	NYSE	MCY	Mon, Nov 12, 2018	60.69	60.96	59.87	59.97
6664	NYSE	MCY	Fri, Nov 9, 2018	61.18	61.44	60.46	60.90
6663	NYSE	MCY	Thu, Nov 8, 2018	60.93	61.46	60.76	61.37
6662	NYSE	MCY	Wed, Nov 7, 2018	61.33	61.70	60.13	61.17
6661	NYSE	MCY	Tue, Nov 6, 2018	60.39	61.38	60.26	61.15
6660	NYSE	MCY	Mon, Nov 5, 2018	60.28	61.18	60.19	60.70
6659	NYSE	MCY	Fri, Nov 2, 2018	60.15	60.83	59.96	60.04
6658	NYSE	MCY	Thu, Nov 1, 2018	59.57	60.30	58.44	59.94
6657	NYSE	MCY	Wed, Oct 31, 2018	61.50	61.72	58.92	59.31
6656	NYSE	MCY	Tue, Oct 30, 2018	58.95	61.83	58.67	61.22
6655	NYSE	MCY	Mon, Oct 29, 2018	52.00	58.65	52.00	58.50
6654	NYSE	MCY	Fri, Oct 26, 2018	49.46	50.85	49.25	50.63
6653	NYSE	MCY	Thu, Oct 25, 2018	49.46	49.94	49.15	49.79
6652	NYSE	MCY	Wed, Oct 24, 2018	49.71	50.14	49.03	49.17
6651	NYSE	MCY	Tue, Oct 23, 2018	49.67	50.16	49.55	49.90
6650	NYSE	MCY	Mon, Oct 22, 2018	50.53	50.62	50.10	50.11
6649	NYSE	MCY	Fri, Oct 19, 2018	50.29	50.77	50.28	50.42
6648	NYSE	MCY	Thu, Oct 18, 2018	50.65	50.76	50.30	50.40
6647	NYSE	MCY	Wed, Oct 17, 2018	50.01	50.62	49.47	50.42
6646	NYSE	MCY	Tue, Oct 16, 2018	49.52	50.03	48.80	49.99
6645	NYSE	MCY	Mon, Oct 15, 2018	49.25	49.89	49.12	49.37
6644	NYSE	MCY	Fri, Oct 12, 2018	49.59	49.68	47.96	49.01
6643	NYSE	MCY	Thu, Oct 11, 2018	49.87	49.93	48.67	49.04
6642	NYSE	MCY	Wed, Oct 10, 2018	50.14	50.60	49.55	49.95
6641	NYSE	MCY	Tue, Oct 9, 2018	49.78	50.66	49.59	50.38
6640	NYSE	MCY	Mon, Oct 8, 2018	49.73	50.25	49.34	50.06
6639	NYSE	MCY	Fri, Oct 5, 2018	49.89	50.34	49.62	49.78
6638	NYSE	MCY	Thu, Oct 4, 2018	50.14	50.43	49.62	49.89
6637	NYSE	MCY	Wed, Oct 3, 2018	49.43	50.43	49.25	50.19
6636	NYSE	MCY	Tue, Oct 2, 2018	49.27	49.46	48.90	49.31
6635	NYSE	MCY	Mon, Oct 1, 2018	50.41	50.41	49.29	49.33
6634	NYSE	MCY	Fri, Sep 28, 2018	49.52	50.32	49.36	50.16
6633	NYSE	MCY	Thu, Sep 27, 2018	50.20	50.60	49.72	49.82
6632	NYSE	MCY	Wed, Sep 26, 2018	50.52	50.73	49.84	50.13
6631	NYSE	MCY	Tue, Sep 25, 2018	50.63	50.88	50.36	50.44
6630	NYSE	MCY	Mon, Sep 24, 2018	50.52	50.87	50.19	50.46
6629	NYSE	MCY	Fri, Sep 21, 2018	50.24	51.50	50.24	50.54
6628	NYSE	MCY	Thu, Sep 20, 2018	50.56	50.70	49.38	50.12
6627	NYSE	MCY	Wed, Sep 19, 2018	50.01	50.43	49.23	50.37
6626	NYSE	MCY	Tue, Sep 18, 2018	50.48	50.57	49.60	49.94
6625	NYSE	MCY	Mon, Sep 17, 2018	51.58	51.66	49.76	50.36
6624	NYSE	MCY	Fri, Sep 14, 2018	52.92	52.92	50.73	51.87
6623	NYSE	MCY	Thu, Sep 13, 2018	52.82	53.29	52.78	52.98
6622	NYSE	MCY	Wed, Sep 12, 2018	52.59	52.88	52.27	52.72
6621	NYSE	MCY	Tue, Sep 11, 2018	52.76	53.41	52.24	52.71
6620	NYSE	MCY	Mon, Sep 10, 2018	53.76	53.76	52.94	52.97
6619	NYSE	MCY	Fri, Sep 7, 2018	53.48	53.96	53.17	53.44
6618	NYSE	MCY	Thu, Sep 6, 2018	53.82	53.87	53.45	53.54
6617	NYSE	MCY	Wed, Sep 5, 2018	54.25	54.55	53.63	53.72
6616	NYSE	MCY	Tue, Sep 4, 2018	54.04	54.70	53.67	54.18
6615	NYSE	MCY	Fri, Aug 31, 2018	53.95	54.01	53.49	53.90
6614	NYSE	MCY	Thu, Aug 30, 2018	54.25	54.38	53.44	53.99
6613	NYSE	MCY	Wed, Aug 29, 2018	53.94	54.67	52.92	54.26
6612	NYSE	MCY	Tue, Aug 28, 2018	52.49	52.89	52.24	52.30
6611	NYSE	MCY	Mon, Aug 27, 2018	52.72	53.15	52.38	52.47
6610	NYSE	MCY	Fri, Aug 24, 2018	52.51	52.74	52.00	52.68
6609	NYSE	MCY	Thu, Aug 23, 2018	52.73	52.73	52.06	52.36
6608	NYSE	MCY	Wed, Aug 22, 2018	53.48	53.67	52.65	52.77
6607	NYSE	MCY	Tue, Aug 21, 2018	53.25	53.68	53.16	53.46
6606	NYSE	MCY	Mon, Aug 20, 2018	52.84	53.17	52.57	53.05
6605	NYSE	MCY	Fri, Aug 17, 2018	52.71	53.08	52.70	52.81
6604	NYSE	MCY	Thu, Aug 16, 2018	52.63	53.16	52.60	52.90
6603	NYSE	MCY	Wed, Aug 15, 2018	52.49	52.73	52.20	52.54
6602	NYSE	MCY	Tue, Aug 14, 2018	52.31	52.69	51.76	52.48
6601	NYSE	MCY	Mon, Aug 13, 2018	52.36	52.51	51.78	52.06
6600	NYSE	MCY	Fri, Aug 10, 2018	52.34	52.69	52.14	52.36
6599	NYSE	MCY	Thu, Aug 9, 2018	52.25	52.92	52.12	52.73
6598	NYSE	MCY	Wed, Aug 8, 2018	52.26	52.57	51.86	52.25
6597	NYSE	MCY	Tue, Aug 7, 2018	52.59	52.94	52.15	52.31
6596	NYSE	MCY	Mon, Aug 6, 2018	52.25	52.85	52.02	52.46
6595	NYSE	MCY	Fri, Aug 3, 2018	52.03	52.32	51.30	52.26
6594	NYSE	MCY	Thu, Aug 2, 2018	51.83	52.56	51.21	51.93
6593	NYSE	MCY	Wed, Aug 1, 2018	51.44	53.16	51.44	52.14
6592	NYSE	MCY	Tue, Jul 31, 2018	49.54	51.85	49.42	51.43
6591	NYSE	MCY	Mon, Jul 30, 2018	47.85	49.84	47.26	49.10
6590	NYSE	MCY	Fri, Jul 27, 2018	45.33	45.86	45.22	45.27
6589	NYSE	MCY	Thu, Jul 26, 2018	44.17	45.31	44.17	45.23
6588	NYSE	MCY	Wed, Jul 25, 2018	44.90	44.96	43.63	44.02
6587	NYSE	MCY	Tue, Jul 24, 2018	45.49	45.49	44.63	44.81
6586	NYSE	MCY	Mon, Jul 23, 2018	45.55	45.57	44.90	45.27
6585	NYSE	MCY	Fri, Jul 20, 2018	44.98	45.39	44.75	45.17
6584	NYSE	MCY	Thu, Jul 19, 2018	44.13	45.11	44.13	45.00
6583	NYSE	MCY	Wed, Jul 18, 2018	44.21	44.66	43.98	44.40
6582	NYSE	MCY	Tue, Jul 17, 2018	44.23	44.57	44.13	44.24
6581	NYSE	MCY	Mon, Jul 16, 2018	43.93	44.20	43.79	44.15
6580	NYSE	MCY	Fri, Jul 13, 2018	43.62	44.08	43.46	43.87
6579	NYSE	MCY	Thu, Jul 12, 2018	44.82	44.82	43.74	43.83
6578	NYSE	MCY	Wed, Jul 11, 2018	44.51	44.87	44.47	44.58
6577	NYSE	MCY	Tue, Jul 10, 2018	44.82	45.08	44.50	44.67
6576	NYSE	MCY	Mon, Jul 9, 2018	43.99	44.91	43.66	44.76
6575	NYSE	MCY	Fri, Jul 6, 2018	43.87	44.17	43.65	43.74
6574	NYSE	MCY	Thu, Jul 5, 2018	44.27	44.34	43.77	43.95
6573	NYSE	MCY	Tue, Jul 3, 2018	44.56	44.90	44.15	44.34
6572	NYSE	MCY	Mon, Jul 2, 2018	45.30	45.45	44.43	44.46
6571	NYSE	MCY	Fri, Jun 29, 2018	45.39	46.01	45.16	45.56
6570	NYSE	MCY	Thu, Jun 28, 2018	44.50	45.52	44.50	45.26
6569	NYSE	MCY	Wed, Jun 27, 2018	45.89	45.93	44.52	44.56
6568	NYSE	MCY	Tue, Jun 26, 2018	46.80	46.80	45.90	45.94
6567	NYSE	MCY	Mon, Jun 25, 2018	47.21	47.42	46.52	46.72
6566	NYSE	MCY	Fri, Jun 22, 2018	47.09	47.34	46.83	47.19
6565	NYSE	MCY	Thu, Jun 21, 2018	47.17	47.17	46.60	46.76
6564	NYSE	MCY	Wed, Jun 20, 2018	48.04	48.17	47.21	47.26
6563	NYSE	MCY	Tue, Jun 19, 2018	46.73	47.92	46.73	47.86
6562	NYSE	MCY	Mon, Jun 18, 2018	47.22	47.57	46.90	47.16
6561	NYSE	MCY	Fri, Jun 15, 2018	47.23	47.67	47.00	47.41
6560	NYSE	MCY	Thu, Jun 14, 2018	47.42	47.46	47.04	47.36
6559	NYSE	MCY	Wed, Jun 13, 2018	47.69	48.01	47.20	47.38
6558	NYSE	MCY	Tue, Jun 12, 2018	48.23	48.36	47.91	47.63
6557	NYSE	MCY	Mon, Jun 11, 2018	48.75	48.80	48.05	48.17
6556	NYSE	MCY	Fri, Jun 8, 2018	48.29	48.71	47.37	48.66
6555	NYSE	MCY	Thu, Jun 7, 2018	47.94	48.41	47.64	48.28
6554	NYSE	MCY	Wed, Jun 6, 2018	47.81	47.98	47.54	47.90
6553	NYSE	MCY	Tue, Jun 5, 2018	47.34	47.73	47.10	47.70
6552	NYSE	MCY	Mon, Jun 4, 2018	47.40	47.58	46.99	47.53
6551	NYSE	MCY	Fri, Jun 1, 2018	47.49	47.49	46.89	47.18
6550	NYSE	MCY	Thu, May 31, 2018	47.99	48.00	47.09	47.11
6549	NYSE	MCY	Wed, May 30, 2018	47.67	48.48	47.54	48.02
6548	NYSE	MCY	Tue, May 29, 2018	47.80	48.10	47.21	47.41
6547	NYSE	MCY	Fri, May 25, 2018	48.06	48.41	47.99	48.14
6546	NYSE	MCY	Thu, May 24, 2018	48.26	48.28	47.88	48.17
6545	NYSE	MCY	Wed, May 23, 2018	48.19	48.56	48.02	48.30
6544	NYSE	MCY	Tue, May 22, 2018	48.13	48.75	48.03	48.37
6543	NYSE	MCY	Mon, May 21, 2018	47.63	48.21	47.48	48.11
6542	NYSE	MCY	Fri, May 18, 2018	47.50	47.70	47.20	47.40
6541	NYSE	MCY	Thu, May 17, 2018	47.11	47.63	46.74	47.48
6540	NYSE	MCY	Wed, May 16, 2018	46.77	47.31	46.65	47.20
6539	NYSE	MCY	Tue, May 15, 2018	46.16	46.84	46.16	46.77
6538	NYSE	MCY	Mon, May 14, 2018	46.01	46.36	45.62	46.25
6537	NYSE	MCY	Fri, May 11, 2018	45.63	46.17	45.63	45.96
6536	NYSE	MCY	Thu, May 10, 2018	45.58	45.86	45.26	45.63
6535	NYSE	MCY	Wed, May 9, 2018	45.31	45.63	45.12	45.50
6534	NYSE	MCY	Tue, May 8, 2018	45.57	45.82	44.91	45.14
6533	NYSE	MCY	Mon, May 7, 2018	45.15	45.87	44.95	45.75
6532	NYSE	MCY	Fri, May 4, 2018	44.10	45.31	43.86	45.12
6531	NYSE	MCY	Thu, May 3, 2018	44.55	44.80	43.62	44.25
6530	NYSE	MCY	Wed, May 2, 2018	44.92	45.31	44.20	44.86
6529	NYSE	MCY	Tue, May 1, 2018	45.57	45.57	44.41	45.12
6528	NYSE	MCY	Mon, Apr 30, 2018	47.41	48.03	44.24	45.73
6527	NYSE	MCY	Fri, Apr 27, 2018	49.35	49.53	49.00	49.18
6526	NYSE	MCY	Thu, Apr 26, 2018	49.35	49.53	49.19	49.39
6525	NYSE	MCY	Wed, Apr 25, 2018	49.22	49.68	49.22	49.42
6524	NYSE	MCY	Tue, Apr 24, 2018	49.38	49.68	48.88	49.22
6523	NYSE	MCY	Mon, Apr 23, 2018	48.83	49.44	48.80	49.38
6522	NYSE	MCY	Fri, Apr 20, 2018	48.67	48.90	48.43	48.77
6521	NYSE	MCY	Thu, Apr 19, 2018	48.35	48.75	48.19	48.70
6520	NYSE	MCY	Wed, Apr 18, 2018	48.59	48.87	48.27	48.34
6519	NYSE	MCY	Tue, Apr 17, 2018	48.73	48.74	48.25	48.50
6518	NYSE	MCY	Mon, Apr 16, 2018	48.39	48.72	48.05	48.47
6517	NYSE	MCY	Fri, Apr 13, 2018	48.35	48.44	48.03	48.06
6516	NYSE	MCY	Thu, Apr 12, 2018	47.42	48.12	47.24	48.05
6515	NYSE	MCY	Wed, Apr 11, 2018	46.57	47.32	46.57	47.26
6514	NYSE	MCY	Tue, Apr 10, 2018	46.78	47.05	46.43	46.81
6513	NYSE	MCY	Mon, Apr 9, 2018	46.24	46.68	45.75	46.25
6512	NYSE	MCY	Fri, Apr 6, 2018	45.85	46.51	45.73	45.97
6511	NYSE	MCY	Thu, Apr 5, 2018	45.91	46.42	45.32	46.35
6510	NYSE	MCY	Wed, Apr 4, 2018	44.36	45.74	44.36	45.65
6509	NYSE	MCY	Tue, Apr 3, 2018	44.74	45.48	44.43	44.98
6508	NYSE	MCY	Mon, Apr 2, 2018	45.67	46.02	44.17	44.48
6507	NYSE	MCY	Thu, Mar 29, 2018	45.53	46.43	45.36	45.87
6506	NYSE	MCY	Wed, Mar 28, 2018	44.27	45.67	44.27	45.25
6505	NYSE	MCY	Tue, Mar 27, 2018	45.17	45.17	44.13	44.27
6504	NYSE	MCY	Mon, Mar 26, 2018	45.33	45.35	44.64	44.99
6503	NYSE	MCY	Fri, Mar 23, 2018	45.63	46.01	44.74	44.76
6502	NYSE	MCY	Thu, Mar 22, 2018	47.49	47.95	45.53	45.57
6501	NYSE	MCY	Wed, Mar 21, 2018	47.68	48.20	47.41	47.93
6500	NYSE	MCY	Tue, Mar 20, 2018	47.44	47.87	47.20	47.60
6499	NYSE	MCY	Mon, Mar 19, 2018	47.94	47.94	47.03	47.23
6498	NYSE	MCY	Fri, Mar 16, 2018	47.49	48.75	47.40	48.08
6497	NYSE	MCY	Thu, Mar 15, 2018	46.81	47.76	46.11	47.49
6496	NYSE	MCY	Wed, Mar 14, 2018	46.30	46.77	45.52	46.67
6495	NYSE	MCY	Tue, Mar 13, 2018	47.03	47.03	46.10	46.23
6494	NYSE	MCY	Mon, Mar 12, 2018	46.48	46.93	45.60	46.91
6493	NYSE	MCY	Fri, Mar 9, 2018	46.81	47.35	46.42	46.83
6492	NYSE	MCY	Thu, Mar 8, 2018	46.49	46.50	45.89	46.50
6491	NYSE	MCY	Wed, Mar 7, 2018	45.81	46.57	45.81	46.40
6490	NYSE	MCY	Tue, Mar 6, 2018	46.08	46.25	45.30	46.21
6489	NYSE	MCY	Mon, Mar 5, 2018	45.38	46.04	45.03	45.92
6488	NYSE	MCY	Fri, Mar 2, 2018	44.86	45.58	44.75	45.46
6487	NYSE	MCY	Thu, Mar 1, 2018	45.80	46.11	44.72	45.08
6486	NYSE	MCY	Wed, Feb 28, 2018	46.18	46.54	45.63	45.64
6485	NYSE	MCY	Tue, Feb 27, 2018	45.60	46.32	45.56	46.02
6484	NYSE	MCY	Mon, Feb 26, 2018	45.13	45.70	44.78	45.60
6483	NYSE	MCY	Fri, Feb 23, 2018	44.60	45.05	44.39	45.02
6482	NYSE	MCY	Thu, Feb 22, 2018	45.09	45.20	44.20	44.37
6481	NYSE	MCY	Wed, Feb 21, 2018	45.23	45.93	44.87	44.89
6480	NYSE	MCY	Tue, Feb 20, 2018	45.55	45.78	45.04	45.34
6479	NYSE	MCY	Fri, Feb 16, 2018	45.17	45.93	45.06	45.70
6478	NYSE	MCY	Thu, Feb 15, 2018	44.88	45.59	44.63	45.29
6477	NYSE	MCY	Wed, Feb 14, 2018	42.75	44.52	42.75	44.48
6476	NYSE	MCY	Tue, Feb 13, 2018	43.09	43.41	42.44	42.95
6475	NYSE	MCY	Mon, Feb 12, 2018	43.47	43.90	42.34	43.37
6474	NYSE	MCY	Fri, Feb 9, 2018	42.78	43.50	42.30	43.12
6473	NYSE	MCY	Thu, Feb 8, 2018	43.08	43.32	42.31	42.31
6472	NYSE	MCY	Wed, Feb 7, 2018	42.28	43.40	42.28	43.00
6471	NYSE	MCY	Tue, Feb 6, 2018	42.29	42.97	41.40	42.60
6470	NYSE	MCY	Mon, Feb 5, 2018	47.12	47.87	41.85	42.91
6469	NYSE	MCY	Fri, Feb 2, 2018	49.64	49.74	48.31	48.98
6468	NYSE	MCY	Thu, Feb 1, 2018	48.84	49.75	48.84	49.64
6467	NYSE	MCY	Wed, Jan 31, 2018	49.53	49.66	48.68	48.95
6466	NYSE	MCY	Tue, Jan 30, 2018	50.00	50.48	49.48	49.49
6465	NYSE	MCY	Mon, Jan 29, 2018	50.97	51.15	50.06	50.23
6464	NYSE	MCY	Fri, Jan 26, 2018	51.16	51.19	50.65	50.97
6463	NYSE	MCY	Thu, Jan 25, 2018	50.83	51.07	50.45	51.06
6462	NYSE	MCY	Wed, Jan 24, 2018	51.30	51.38	50.56	50.62
6461	NYSE	MCY	Tue, Jan 23, 2018	52.35	52.37	51.06	51.15
6460	NYSE	MCY	Mon, Jan 22, 2018	51.80	52.56	51.80	52.34
6459	NYSE	MCY	Fri, Jan 19, 2018	51.66	52.09	51.60	51.97
6458	NYSE	MCY	Thu, Jan 18, 2018	52.26	52.26	51.49	51.54
6457	NYSE	MCY	Wed, Jan 17, 2018	51.53	52.55	51.45	52.42
6456	NYSE	MCY	Tue, Jan 16, 2018	53.79	53.80	51.01	51.31
6455	NYSE	MCY	Fri, Jan 12, 2018	52.81	53.80	52.60	53.69
6454	NYSE	MCY	Thu, Jan 11, 2018	52.93	53.32	52.59	52.95
6453	NYSE	MCY	Wed, Jan 10, 2018	51.96	53.04	51.87	52.81
6452	NYSE	MCY	Tue, Jan 9, 2018	52.16	52.77	51.81	51.83
6451	NYSE	MCY	Mon, Jan 8, 2018	51.96	52.28	51.58	51.95
6450	NYSE	MCY	Fri, Jan 5, 2018	52.40	52.61	51.92	52.13
6449	NYSE	MCY	Thu, Jan 4, 2018	51.99	52.48	51.92	52.17
6448	NYSE	MCY	Wed, Jan 3, 2018	52.28	52.73	51.68	51.83
6447	NYSE	MCY	Tue, Jan 2, 2018	53.45	53.45	52.00	52.08
6446	NYSE	MCY	Fri, Dec 29, 2017	53.45	53.98	53.40	53.44
6445	NYSE	MCY	Thu, Dec 28, 2017	53.33	53.90	53.14	53.39
6444	NYSE	MCY	Wed, Dec 27, 2017	53.04	53.38	52.96	53.12
6443	NYSE	MCY	Tue, Dec 26, 2017	52.89	53.34	52.89	53.05
6442	NYSE	MCY	Fri, Dec 22, 2017	52.91	53.08	52.60	52.80
6441	NYSE	MCY	Thu, Dec 21, 2017	52.35	52.92	52.35	52.68
6440	NYSE	MCY	Wed, Dec 20, 2017	52.84	52.89	52.30	52.30
6439	NYSE	MCY	Tue, Dec 19, 2017	53.07	53.16	52.48	52.54
6438	NYSE	MCY	Mon, Dec 18, 2017	52.59	53.37	52.58	52.77
6437	NYSE	MCY	Fri, Dec 15, 2017	52.12	52.93	52.03	52.48
6436	NYSE	MCY	Thu, Dec 14, 2017	52.53	53.07	51.87	51.87
6435	NYSE	MCY	Wed, Dec 13, 2017	52.74	53.30	52.60	52.62
6434	NYSE	MCY	Tue, Dec 12, 2017	53.33	53.86	53.03	53.00
6433	NYSE	MCY	Mon, Dec 11, 2017	53.53	53.68	52.91	53.33
6432	NYSE	MCY	Fri, Dec 8, 2017	54.30	54.52	53.37	53.58
6431	NYSE	MCY	Thu, Dec 7, 2017	54.31	54.59	54.11	54.21
6430	NYSE	MCY	Wed, Dec 6, 2017	54.57	54.77	54.20	54.35
6429	NYSE	MCY	Tue, Dec 5, 2017	54.63	54.79	54.35	54.53
6428	NYSE	MCY	Mon, Dec 4, 2017	54.84	54.93	54.30	54.67
6427	NYSE	MCY	Fri, Dec 1, 2017	54.97	55.03	53.59	54.52
6426	NYSE	MCY	Thu, Nov 30, 2017	54.75	55.47	54.64	54.88
6425	NYSE	MCY	Wed, Nov 29, 2017	55.02	55.20	54.38	54.71
6424	NYSE	MCY	Tue, Nov 28, 2017	54.88	55.24	54.50	55.00
6423	NYSE	MCY	Mon, Nov 27, 2017	54.76	55.10	54.55	54.88
6422	NYSE	MCY	Fri, Nov 24, 2017	54.92	54.97	54.70	54.83
6421	NYSE	MCY	Wed, Nov 22, 2017	55.06	55.17	54.80	54.84
6420	NYSE	MCY	Tue, Nov 21, 2017	55.29	55.29	54.93	55.03
6419	NYSE	MCY	Mon, Nov 20, 2017	54.78	55.05	54.70	55.04
6418	NYSE	MCY	Fri, Nov 17, 2017	54.74	55.18	54.74	54.78
6417	NYSE	MCY	Thu, Nov 16, 2017	55.14	55.14	54.85	54.96
6416	NYSE	MCY	Wed, Nov 15, 2017	55.00	55.48	54.84	55.00
6415	NYSE	MCY	Tue, Nov 14, 2017	55.14	55.39	55.06	55.23
6414	NYSE	MCY	Mon, Nov 13, 2017	55.48	55.97	55.37	55.39
6413	NYSE	MCY	Fri, Nov 10, 2017	55.67	55.81	55.10	55.62
6412	NYSE	MCY	Thu, Nov 9, 2017	55.25	55.78	55.12	55.62
6411	NYSE	MCY	Wed, Nov 8, 2017	55.76	56.04	55.19	55.47
6410	NYSE	MCY	Tue, Nov 7, 2017	55.74	56.03	55.39	55.61
6409	NYSE	MCY	Mon, Nov 6, 2017	55.45	55.76	55.39	55.65
6408	NYSE	MCY	Fri, Nov 3, 2017	56.08	56.33	55.43	55.46
6407	NYSE	MCY	Thu, Nov 2, 2017	56.08	56.61	55.64	56.06
6406	NYSE	MCY	Wed, Nov 1, 2017	56.20	56.77	55.64	56.04
6405	NYSE	MCY	Tue, Oct 31, 2017	58.69	58.84	55.82	55.97
6404	NYSE	MCY	Mon, Oct 30, 2017	60.00	60.19	57.91	58.77
6403	NYSE	MCY	Fri, Oct 27, 2017	56.29	56.29	55.51	56.04
6402	NYSE	MCY	Thu, Oct 26, 2017	56.21	56.26	55.78	56.18
6401	NYSE	MCY	Wed, Oct 25, 2017	55.92	56.05	55.55	55.94
6400	NYSE	MCY	Tue, Oct 24, 2017	55.93	56.18	55.64	55.84
6399	NYSE	MCY	Mon, Oct 23, 2017	56.25	56.31	55.63	55.78
6398	NYSE	MCY	Fri, Oct 20, 2017	56.82	56.90	56.28	56.36
6397	NYSE	MCY	Thu, Oct 19, 2017	56.06	56.61	56.06	56.49
6396	NYSE	MCY	Wed, Oct 18, 2017	56.30	56.63	55.96	56.44
6395	NYSE	MCY	Tue, Oct 17, 2017	56.48	56.64	55.91	56.00
6394	NYSE	MCY	Mon, Oct 16, 2017	55.68	56.53	55.68	56.35
6393	NYSE	MCY	Fri, Oct 13, 2017	55.89	56.17	55.60	55.74
6392	NYSE	MCY	Thu, Oct 12, 2017	56.09	56.29	55.71	55.84
6391	NYSE	MCY	Wed, Oct 11, 2017	55.85	56.46	55.84	56.08
6390	NYSE	MCY	Tue, Oct 10, 2017	56.27	56.52	56.00	56.17
6389	NYSE	MCY	Mon, Oct 9, 2017	56.57	56.83	56.00	56.18
6388	NYSE	MCY	Fri, Oct 6, 2017	56.44	56.99	56.19	56.32
6387	NYSE	MCY	Thu, Oct 5, 2017	56.65	57.00	56.43	56.51
6386	NYSE	MCY	Wed, Oct 4, 2017	57.25	57.25	56.39	56.65
6385	NYSE	MCY	Tue, Oct 3, 2017	57.12	57.22	56.35	56.96
6384	NYSE	MCY	Mon, Oct 2, 2017	56.63	57.34	56.35	57.09
6383	NYSE	MCY	Fri, Sep 29, 2017	56.65	57.19	56.42	56.69
6382	NYSE	MCY	Thu, Sep 28, 2017	56.87	56.98	56.41	56.76
6381	NYSE	MCY	Wed, Sep 27, 2017	57.34	57.69	56.69	56.87
6380	NYSE	MCY	Tue, Sep 26, 2017	56.99	57.59	56.40	56.92
6379	NYSE	MCY	Mon, Sep 25, 2017	56.57	57.24	56.46	56.80
6378	NYSE	MCY	Fri, Sep 22, 2017	56.27	56.91	56.17	56.73
6377	NYSE	MCY	Thu, Sep 21, 2017	56.84	57.46	56.07	56.31
6376	NYSE	MCY	Wed, Sep 20, 2017	56.70	57.36	56.67	56.86
6375	NYSE	MCY	Tue, Sep 19, 2017	56.54	57.06	56.48	56.72
6374	NYSE	MCY	Mon, Sep 18, 2017	56.85	57.11	56.55	56.63
6373	NYSE	MCY	Fri, Sep 15, 2017	56.94	57.32	56.69	56.74
6372	NYSE	MCY	Thu, Sep 14, 2017	56.91	57.14	56.55	57.03
6371	NYSE	MCY	Wed, Sep 13, 2017	57.65	57.65	56.87	57.00
6370	NYSE	MCY	Tue, Sep 12, 2017	58.05	58.43	57.50	57.74
6369	NYSE	MCY	Mon, Sep 11, 2017	58.03	58.79	57.61	57.96
6368	NYSE	MCY	Fri, Sep 8, 2017	54.66	57.52	54.62	57.11
6367	NYSE	MCY	Thu, Sep 7, 2017	56.63	57.01	54.55	54.75
6366	NYSE	MCY	Wed, Sep 6, 2017	55.83	56.91	55.44	56.55
6365	NYSE	MCY	Tue, Sep 5, 2017	57.05	57.05	55.55	55.74
6364	NYSE	MCY	Fri, Sep 1, 2017	57.59	58.03	57.14	57.33
6363	NYSE	MCY	Thu, Aug 31, 2017	57.27	58.01	56.67	57.47
6362	NYSE	MCY	Wed, Aug 30, 2017	57.39	57.52	56.95	57.02
6361	NYSE	MCY	Tue, Aug 29, 2017	56.74	57.50	56.54	57.45
6360	NYSE	MCY	Mon, Aug 28, 2017	58.11	58.37	56.95	57.16
6359	NYSE	MCY	Fri, Aug 25, 2017	57.75	58.39	57.63	58.24
6358	NYSE	MCY	Thu, Aug 24, 2017	58.25	58.44	57.51	57.52
6357	NYSE	MCY	Wed, Aug 23, 2017	57.92	58.56	57.85	57.97
6356	NYSE	MCY	Tue, Aug 22, 2017	58.12	58.30	57.75	58.13
6355	NYSE	MCY	Mon, Aug 21, 2017	57.96	58.24	57.23	57.90
6354	NYSE	MCY	Fri, Aug 18, 2017	58.21	58.67	57.84	58.00
6353	NYSE	MCY	Thu, Aug 17, 2017	58.75	59.04	58.12	58.20
6352	NYSE	MCY	Wed, Aug 16, 2017	58.76	59.22	58.60	58.79
6351	NYSE	MCY	Tue, Aug 15, 2017	59.12	59.15	58.54	58.80
6350	NYSE	MCY	Mon, Aug 14, 2017	58.47	59.25	58.04	59.00
6349	NYSE	MCY	Fri, Aug 11, 2017	58.01	58.87	57.07	58.10
6348	NYSE	MCY	Thu, Aug 10, 2017	58.50	59.00	58.13	58.26
6347	NYSE	MCY	Wed, Aug 9, 2017	58.45	58.94	58.24	58.77
6346	NYSE	MCY	Tue, Aug 8, 2017	59.17	59.66	58.57	58.69
6345	NYSE	MCY	Mon, Aug 7, 2017	59.47	60.19	59.13	59.40
6344	NYSE	MCY	Fri, Aug 4, 2017	58.86	59.63	58.79	59.42
6343	NYSE	MCY	Thu, Aug 3, 2017	59.00	59.10	57.71	58.87
6342	NYSE	MCY	Wed, Aug 2, 2017	59.04	60.40	58.92	59.34
6341	NYSE	MCY	Tue, Aug 1, 2017	60.40	61.51	58.85	59.23
6340	NYSE	MCY	Mon, Jul 31, 2017	58.75	60.26	57.61	59.89
6339	NYSE	MCY	Fri, Jul 28, 2017	55.42	56.23	55.12	56.01
6338	NYSE	MCY	Thu, Jul 27, 2017	54.95	55.84	54.44	55.36
6337	NYSE	MCY	Wed, Jul 26, 2017	56.31	56.67	54.81	54.86
6336	NYSE	MCY	Tue, Jul 25, 2017	54.95	56.47	54.90	56.35
6335	NYSE	MCY	Mon, Jul 24, 2017	53.66	54.99	53.66	54.80
6334	NYSE	MCY	Fri, Jul 21, 2017	53.31	53.92	53.19	53.87
6333	NYSE	MCY	Thu, Jul 20, 2017	54.06	54.59	53.29	53.50
6332	NYSE	MCY	Wed, Jul 19, 2017	53.69	54.08	53.40	53.96
6331	NYSE	MCY	Tue, Jul 18, 2017	53.23	53.67	52.93	53.50
6330	NYSE	MCY	Mon, Jul 17, 2017	52.95	53.83	52.69	53.44
6329	NYSE	MCY	Fri, Jul 14, 2017	53.07	53.54	53.07	53.18
6328	NYSE	MCY	Thu, Jul 13, 2017	53.39	53.61	52.52	53.26
6327	NYSE	MCY	Wed, Jul 12, 2017	53.82	53.92	53.27	53.40
6326	NYSE	MCY	Tue, Jul 11, 2017	53.39	53.67	53.10	53.50
6325	NYSE	MCY	Mon, Jul 10, 2017	54.06	54.31	53.48	53.63
6324	NYSE	MCY	Fri, Jul 7, 2017	53.91	54.32	53.43	54.30
6323	NYSE	MCY	Thu, Jul 6, 2017	54.63	54.67	53.45	53.59
6322	NYSE	MCY	Wed, Jul 5, 2017	54.95	55.30	54.03	54.49
6321	NYSE	MCY	Mon, Jul 3, 2017	54.11	55.18	54.11	54.78
6320	NYSE	MCY	Fri, Jun 30, 2017	55.01	55.01	53.95	54.00
6319	NYSE	MCY	Thu, Jun 29, 2017	55.34	55.55	54.45	54.75
6318	NYSE	MCY	Wed, Jun 28, 2017	54.49	55.08	54.06	54.75
6317	NYSE	MCY	Tue, Jun 27, 2017	54.74	54.74	53.99	54.10
6316	NYSE	MCY	Mon, Jun 26, 2017	54.56	55.08	54.11	54.84
6315	NYSE	MCY	Fri, Jun 23, 2017	54.96	55.10	54.48	54.70
6314	NYSE	MCY	Thu, Jun 22, 2017	54.66	54.94	54.44	54.67
6313	NYSE	MCY	Wed, Jun 21, 2017	55.54	55.54	54.52	54.59
6312	NYSE	MCY	Tue, Jun 20, 2017	55.49	55.67	55.17	55.35
6311	NYSE	MCY	Mon, Jun 19, 2017	56.34	56.34	55.66	55.78
6310	NYSE	MCY	Fri, Jun 16, 2017	56.14	56.33	55.66	56.31
6309	NYSE	MCY	Thu, Jun 15, 2017	55.05	56.08	54.90	56.01
6308	NYSE	MCY	Wed, Jun 14, 2017	55.28	55.62	54.90	55.57
6307	NYSE	MCY	Tue, Jun 13, 2017	55.35	55.51	54.93	55.40
6306	NYSE	MCY	Mon, Jun 12, 2017	55.79	56.18	55.37	55.35
6305	NYSE	MCY	Fri, Jun 9, 2017	55.34	56.16	55.15	55.78
6304	NYSE	MCY	Thu, Jun 8, 2017	54.55	55.24	54.47	54.98
6303	NYSE	MCY	Wed, Jun 7, 2017	53.54	55.11	53.42	54.75
6302	NYSE	MCY	Tue, Jun 6, 2017	56.31	56.55	53.23	53.66
6301	NYSE	MCY	Mon, Jun 5, 2017	56.57	57.03	56.35	56.37
6300	NYSE	MCY	Fri, Jun 2, 2017	56.74	57.18	56.37	56.82
6299	NYSE	MCY	Thu, Jun 1, 2017	56.27	56.75	55.66	56.71
6298	NYSE	MCY	Wed, May 31, 2017	55.49	56.10	55.30	56.00
6297	NYSE	MCY	Tue, May 30, 2017	55.57	55.63	55.12	55.27
6296	NYSE	MCY	Fri, May 26, 2017	55.58	55.99	55.48	55.66
6295	NYSE	MCY	Thu, May 25, 2017	55.51	55.88	55.35	55.84
6294	NYSE	MCY	Wed, May 24, 2017	55.77	55.88	55.13	55.35
6293	NYSE	MCY	Tue, May 23, 2017	55.11	55.84	54.68	55.77
6292	NYSE	MCY	Mon, May 22, 2017	54.85	55.04	54.63	54.84
6291	NYSE	MCY	Fri, May 19, 2017	55.00	55.68	54.53	54.85
6290	NYSE	MCY	Thu, May 18, 2017	54.70	55.64	54.61	54.98
6289	NYSE	MCY	Wed, May 17, 2017	53.91	55.10	53.91	54.80
6288	NYSE	MCY	Tue, May 16, 2017	54.60	54.79	54.28	54.39
6287	NYSE	MCY	Mon, May 15, 2017	54.21	54.82	54.21	54.67
6286	NYSE	MCY	Fri, May 12, 2017	53.94	54.62	53.94	54.32
6285	NYSE	MCY	Thu, May 11, 2017	54.63	54.63	53.84	54.34
6284	NYSE	MCY	Wed, May 10, 2017	54.56	54.99	54.26	54.63
6283	NYSE	MCY	Tue, May 9, 2017	54.74	55.00	54.20	54.54
6282	NYSE	MCY	Mon, May 8, 2017	56.17	56.64	54.16	54.61
6281	NYSE	MCY	Fri, May 5, 2017	57.00	57.04	56.47	56.62
6280	NYSE	MCY	Thu, May 4, 2017	56.76	56.76	55.98	56.66
6279	NYSE	MCY	Wed, May 3, 2017	57.24	57.32	56.29	56.31
6278	NYSE	MCY	Tue, May 2, 2017	58.15	58.69	57.06	57.17
6277	NYSE	MCY	Mon, May 1, 2017	59.10	59.62	57.91	58.52
6276	NYSE	MCY	Fri, Apr 28, 2017	62.78	62.87	61.45	61.49
6275	NYSE	MCY	Thu, Apr 27, 2017	62.61	63.23	62.38	62.86
6274	NYSE	MCY	Wed, Apr 26, 2017	61.44	62.72	61.26	62.23
6273	NYSE	MCY	Tue, Apr 25, 2017	60.62	61.47	60.57	61.30
6272	NYSE	MCY	Mon, Apr 24, 2017	60.79	61.00	60.21	60.44
6271	NYSE	MCY	Fri, Apr 21, 2017	59.74	60.12	59.56	59.94
6270	NYSE	MCY	Thu, Apr 20, 2017	59.95	60.03	59.21	59.73
6269	NYSE	MCY	Wed, Apr 19, 2017	59.72	60.02	59.62	59.82
6268	NYSE	MCY	Tue, Apr 18, 2017	59.16	59.71	59.02	59.56
6267	NYSE	MCY	Mon, Apr 17, 2017	58.76	59.54	58.53	59.52
6266	NYSE	MCY	Thu, Apr 13, 2017	59.17	59.17	58.59	58.67
6265	NYSE	MCY	Wed, Apr 12, 2017	59.43	59.85	58.95	59.23
6264	NYSE	MCY	Tue, Apr 11, 2017	58.81	59.27	58.42	59.25
6263	NYSE	MCY	Mon, Apr 10, 2017	58.26	58.92	58.22	58.77
6262	NYSE	MCY	Fri, Apr 7, 2017	58.31	58.45	58.11	58.23
6261	NYSE	MCY	Thu, Apr 6, 2017	58.40	58.87	58.11	58.57
6260	NYSE	MCY	Wed, Apr 5, 2017	59.95	60.00	58.32	58.38
6259	NYSE	MCY	Tue, Apr 4, 2017	59.48	59.85	59.20	59.48
6258	NYSE	MCY	Mon, Apr 3, 2017	60.97	61.17	58.85	59.34
6257	NYSE	MCY	Fri, Mar 31, 2017	60.77	61.57	60.50	60.99
6256	NYSE	MCY	Thu, Mar 30, 2017	60.29	60.98	60.29	60.82
6255	NYSE	MCY	Wed, Mar 29, 2017	60.08	60.24	59.69	60.14
6254	NYSE	MCY	Tue, Mar 28, 2017	59.35	60.13	58.84	59.95
6253	NYSE	MCY	Mon, Mar 27, 2017	57.95	59.49	57.95	59.39
6252	NYSE	MCY	Fri, Mar 24, 2017	59.01	59.46	58.33	58.62
6251	NYSE	MCY	Thu, Mar 23, 2017	58.83	59.55	58.83	58.97
6250	NYSE	MCY	Wed, Mar 22, 2017	58.95	58.95	58.48	58.81
6249	NYSE	MCY	Tue, Mar 21, 2017	60.04	60.34	58.96	59.10
6248	NYSE	MCY	Mon, Mar 20, 2017	59.34	59.72	59.06	59.65
6247	NYSE	MCY	Fri, Mar 17, 2017	59.66	59.99	59.29	59.63
6246	NYSE	MCY	Thu, Mar 16, 2017	60.29	60.38	59.56	59.75
6245	NYSE	MCY	Wed, Mar 15, 2017	59.42	61.49	59.24	60.06
6244	NYSE	MCY	Tue, Mar 14, 2017	58.41	59.34	58.41	59.21
6243	NYSE	MCY	Mon, Mar 13, 2017	58.76	59.38	58.76	58.70
6242	NYSE	MCY	Fri, Mar 10, 2017	59.25	59.27	58.49	59.04
6241	NYSE	MCY	Thu, Mar 9, 2017	58.46	59.66	58.46	58.92
6240	NYSE	MCY	Wed, Mar 8, 2017	58.88	59.28	58.33	58.39
6239	NYSE	MCY	Tue, Mar 7, 2017	59.00	59.57	58.67	58.91
6238	NYSE	MCY	Mon, Mar 6, 2017	59.49	59.55	58.88	59.22
6237	NYSE	MCY	Fri, Mar 3, 2017	59.79	59.79	59.31	59.43
6236	NYSE	MCY	Thu, Mar 2, 2017	59.94	59.97	59.36	59.61
6235	NYSE	MCY	Wed, Mar 1, 2017	59.22	59.99	58.76	59.92
6234	NYSE	MCY	Tue, Feb 28, 2017	58.51	58.66	58.04	58.63
6233	NYSE	MCY	Mon, Feb 27, 2017	58.39	58.49	57.90	58.48
6232	NYSE	MCY	Fri, Feb 24, 2017	58.48	58.99	58.20	58.48
6231	NYSE	MCY	Thu, Feb 23, 2017	58.60	58.95	58.29	58.76
6230	NYSE	MCY	Wed, Feb 22, 2017	58.05	59.18	57.76	58.75
6229	NYSE	MCY	Tue, Feb 21, 2017	58.28	58.28	57.76	58.02
6228	NYSE	MCY	Fri, Feb 17, 2017	58.48	58.48	57.80	58.22
6227	NYSE	MCY	Thu, Feb 16, 2017	57.64	58.44	57.64	58.37
6226	NYSE	MCY	Wed, Feb 15, 2017	57.08	57.89	56.78	57.89
6225	NYSE	MCY	Tue, Feb 14, 2017	56.92	57.15	56.56	57.14
6224	NYSE	MCY	Mon, Feb 13, 2017	56.57	57.13	56.48	57.09
6223	NYSE	MCY	Fri, Feb 10, 2017	56.93	57.13	56.45	56.61
6222	NYSE	MCY	Thu, Feb 9, 2017	56.77	57.32	56.77	57.14
6221	NYSE	MCY	Wed, Feb 8, 2017	58.46	58.54	56.58	56.65
6220	NYSE	MCY	Tue, Feb 7, 2017	60.85	60.85	58.38	58.45
6219	NYSE	MCY	Mon, Feb 6, 2017	61.90	62.30	60.81	60.89
6218	NYSE	MCY	Fri, Feb 3, 2017	64.28	64.52	62.33	62.41
6217	NYSE	MCY	Thu, Feb 2, 2017	63.88	64.21	63.53	64.15
6216	NYSE	MCY	Wed, Feb 1, 2017	63.67	63.79	63.22	63.55
6215	NYSE	MCY	Tue, Jan 31, 2017	62.96	63.59	62.90	63.25
6214	NYSE	MCY	Mon, Jan 30, 2017	62.94	63.17	62.83	62.86
6213	NYSE	MCY	Fri, Jan 27, 2017	63.07	63.40	62.59	63.35
6212	NYSE	MCY	Thu, Jan 26, 2017	62.87	63.08	62.66	62.90
6211	NYSE	MCY	Wed, Jan 25, 2017	62.00	62.95	61.77	62.89
6210	NYSE	MCY	Tue, Jan 24, 2017	61.00	61.71	60.62	61.63
6209	NYSE	MCY	Mon, Jan 23, 2017	60.61	60.75	60.18	60.68
6208	NYSE	MCY	Fri, Jan 20, 2017	60.11	60.76	60.06	60.72
6207	NYSE	MCY	Thu, Jan 19, 2017	59.66	59.96	59.36	59.85
6206	NYSE	MCY	Wed, Jan 18, 2017	59.19	59.58	58.87	59.55
6205	NYSE	MCY	Tue, Jan 17, 2017	59.94	59.94	58.78	58.94
6204	NYSE	MCY	Fri, Jan 13, 2017	60.15	60.58	59.70	59.83
6203	NYSE	MCY	Thu, Jan 12, 2017	60.35	60.35	59.17	59.68
6202	NYSE	MCY	Wed, Jan 11, 2017	59.82	60.54	59.24	60.43
6201	NYSE	MCY	Tue, Jan 10, 2017	59.17	59.80	58.74	59.77
6200	NYSE	MCY	Mon, Jan 9, 2017	59.65	59.65	58.84	58.86
6199	NYSE	MCY	Fri, Jan 6, 2017	60.41	60.41	59.74	59.85
6198	NYSE	MCY	Thu, Jan 5, 2017	60.55	60.57	59.88	60.20
6197	NYSE	MCY	Wed, Jan 4, 2017	59.66	60.73	59.66	60.49
6196	NYSE	MCY	Tue, Jan 3, 2017	59.90	60.14	59.20	59.48
6195	NYSE	MCY	Fri, Dec 30, 2016	60.31	60.56	59.86	60.21
6194	NYSE	MCY	Thu, Dec 29, 2016	60.16	60.64	60.11	60.32
6193	NYSE	MCY	Wed, Dec 28, 2016	60.37	60.52	59.69	59.79
6192	NYSE	MCY	Tue, Dec 27, 2016	60.32	60.59	59.86	60.35
6191	NYSE	MCY	Fri, Dec 23, 2016	60.38	60.40	59.94	60.19
6190	NYSE	MCY	Thu, Dec 22, 2016	60.14	60.27	59.19	60.27
6189	NYSE	MCY	Wed, Dec 21, 2016	60.13	60.24	59.84	59.96
6188	NYSE	MCY	Tue, Dec 20, 2016	59.88	60.20	59.67	60.17
6187	NYSE	MCY	Mon, Dec 19, 2016	59.86	60.20	59.14	59.98
6186	NYSE	MCY	Fri, Dec 16, 2016	57.97	59.57	57.97	59.43
6185	NYSE	MCY	Thu, Dec 15, 2016	58.96	59.05	57.99	57.99
6184	NYSE	MCY	Wed, Dec 14, 2016	60.20	60.20	58.94	59.07
6183	NYSE	MCY	Tue, Dec 13, 2016	60.44	60.44	59.56	60.02
6182	NYSE	MCY	Mon, Dec 12, 2016	60.89	61.19	60.21	60.25
6181	NYSE	MCY	Fri, Dec 9, 2016	60.28	60.65	59.78	60.59
6180	NYSE	MCY	Thu, Dec 8, 2016	59.87	60.12	59.09	59.95
6179	NYSE	MCY	Wed, Dec 7, 2016	59.51	59.92	58.78	59.87
6178	NYSE	MCY	Tue, Dec 6, 2016	58.94	59.67	58.16	59.26
6177	NYSE	MCY	Mon, Dec 5, 2016	58.74	58.93	58.20	58.55
6176	NYSE	MCY	Fri, Dec 2, 2016	58.68	59.20	58.21	58.30
6175	NYSE	MCY	Thu, Dec 1, 2016	58.74	59.04	58.40	58.87
6174	NYSE	MCY	Wed, Nov 30, 2016	59.74	59.74	58.39	58.40
6173	NYSE	MCY	Tue, Nov 29, 2016	59.62	59.84	59.32	59.44
6172	NYSE	MCY	Mon, Nov 28, 2016	59.77	59.77	59.02	59.32
6171	NYSE	MCY	Fri, Nov 25, 2016	59.33	59.78	58.77	59.66
6170	NYSE	MCY	Wed, Nov 23, 2016	58.64	59.31	58.49	59.30
6169	NYSE	MCY	Tue, Nov 22, 2016	58.72	58.95	58.31	58.70
6168	NYSE	MCY	Mon, Nov 21, 2016	59.09	59.09	58.53	58.78
6167	NYSE	MCY	Fri, Nov 18, 2016	58.32	58.77	57.65	58.72
6166	NYSE	MCY	Thu, Nov 17, 2016	58.22	58.73	57.66	58.41
6165	NYSE	MCY	Wed, Nov 16, 2016	57.60	58.30	57.06	58.01
6164	NYSE	MCY	Tue, Nov 15, 2016	57.69	58.09	56.87	58.07
6163	NYSE	MCY	Mon, Nov 14, 2016	57.71	57.86	57.35	57.66
6162	NYSE	MCY	Fri, Nov 11, 2016	57.25	57.34	56.59	57.28
6161	NYSE	MCY	Thu, Nov 10, 2016	57.29	57.94	56.86	57.34
6160	NYSE	MCY	Wed, Nov 9, 2016	54.49	57.13	54.49	57.12
6159	NYSE	MCY	Tue, Nov 8, 2016	54.66	55.02	54.30	54.83
6158	NYSE	MCY	Mon, Nov 7, 2016	55.47	55.68	54.35	54.64
6157	NYSE	MCY	Fri, Nov 4, 2016	54.50	55.17	54.33	54.82
6156	NYSE	MCY	Thu, Nov 3, 2016	54.11	54.64	53.95	54.61
6155	NYSE	MCY	Wed, Nov 2, 2016	56.00	56.06	54.04	54.06
6154	NYSE	MCY	Tue, Nov 1, 2016	54.92	56.43	54.64	56.12
6153	NYSE	MCY	Mon, Oct 31, 2016	55.49	56.78	53.64	54.47
6152	NYSE	MCY	Fri, Oct 28, 2016	51.11	51.51	50.32	50.45
6151	NYSE	MCY	Thu, Oct 27, 2016	51.29	51.66	50.69	51.00
6150	NYSE	MCY	Wed, Oct 26, 2016	51.47	51.69	50.99	51.00
6149	NYSE	MCY	Tue, Oct 25, 2016	51.85	52.10	51.45	51.75
6148	NYSE	MCY	Mon, Oct 24, 2016	52.67	52.67	51.62	51.88
6147	NYSE	MCY	Fri, Oct 21, 2016	51.86	51.86	50.78	51.15
6146	NYSE	MCY	Thu, Oct 20, 2016	53.35	53.43	51.95	51.99
6145	NYSE	MCY	Wed, Oct 19, 2016	54.27	54.27	53.56	53.58
6144	NYSE	MCY	Tue, Oct 18, 2016	55.35	55.35	54.01	54.05
6143	NYSE	MCY	Mon, Oct 17, 2016	54.84	55.22	54.19	54.73
6142	NYSE	MCY	Fri, Oct 14, 2016	55.17	55.34	54.75	54.93
6141	NYSE	MCY	Thu, Oct 13, 2016	54.46	54.95	54.29	54.70
6140	NYSE	MCY	Wed, Oct 12, 2016	54.29	54.97	54.10	54.83
6139	NYSE	MCY	Tue, Oct 11, 2016	54.70	54.94	54.01	54.11
6138	NYSE	MCY	Mon, Oct 10, 2016	54.64	55.00	54.64	54.87
6137	NYSE	MCY	Fri, Oct 7, 2016	53.76	54.55	53.76	54.36
6136	NYSE	MCY	Thu, Oct 6, 2016	54.11	54.17	53.46	53.84
6135	NYSE	MCY	Wed, Oct 5, 2016	54.39	54.80	54.04	54.05
6134	NYSE	MCY	Tue, Oct 4, 2016	54.32	54.32	53.54	54.17
6133	NYSE	MCY	Mon, Oct 3, 2016	54.58	54.58	53.82	54.26
6132	NYSE	MCY	Fri, Sep 30, 2016	55.00	55.24	54.67	54.85
6131	NYSE	MCY	Thu, Sep 29, 2016	55.41	55.75	54.68	54.68
6130	NYSE	MCY	Wed, Sep 28, 2016	55.41	55.60	54.92	55.53
6129	NYSE	MCY	Tue, Sep 27, 2016	54.65	55.44	54.61	55.11
6128	NYSE	MCY	Mon, Sep 26, 2016	55.06	55.42	54.79	54.83
6127	NYSE	MCY	Fri, Sep 23, 2016	55.95	56.00	55.14	55.15
6126	NYSE	MCY	Thu, Sep 22, 2016	55.40	56.11	55.31	56.02
6125	NYSE	MCY	Wed, Sep 21, 2016	54.32	55.28	54.32	55.18
6124	NYSE	MCY	Tue, Sep 20, 2016	53.94	54.31	53.81	54.06
6123	NYSE	MCY	Mon, Sep 19, 2016	53.47	53.88	53.45	53.74
6122	NYSE	MCY	Fri, Sep 16, 2016	53.18	54.01	52.97	53.26
6121	NYSE	MCY	Thu, Sep 15, 2016	52.93	53.87	52.79	53.41
6120	NYSE	MCY	Wed, Sep 14, 2016	53.35	53.53	53.04	53.05
6119	NYSE	MCY	Tue, Sep 13, 2016	53.63	53.84	53.32	53.53
6118	NYSE	MCY	Mon, Sep 12, 2016	54.48	54.69	54.07	54.02
6117	NYSE	MCY	Fri, Sep 9, 2016	55.24	55.24	54.34	54.36
6116	NYSE	MCY	Thu, Sep 8, 2016	55.50	55.89	54.86	55.60
6115	NYSE	MCY	Wed, Sep 7, 2016	54.90	55.71	54.86	55.56
6114	NYSE	MCY	Tue, Sep 6, 2016	54.89	54.95	54.51	54.89
6113	NYSE	MCY	Fri, Sep 2, 2016	54.26	54.86	54.16	54.82
6112	NYSE	MCY	Thu, Sep 1, 2016	54.25	54.52	53.71	54.19
6111	NYSE	MCY	Wed, Aug 31, 2016	54.27	54.53	53.86	54.30
6110	NYSE	MCY	Tue, Aug 30, 2016	53.56	54.23	53.14	54.20
6109	NYSE	MCY	Mon, Aug 29, 2016	53.32	53.76	53.03	53.66
6108	NYSE	MCY	Fri, Aug 26, 2016	53.10	53.62	52.81	53.13
6107	NYSE	MCY	Thu, Aug 25, 2016	52.58	53.12	52.57	53.06
6106	NYSE	MCY	Wed, Aug 24, 2016	52.74	52.74	52.40	52.70
6105	NYSE	MCY	Tue, Aug 23, 2016	52.93	52.93	52.51	52.65
6104	NYSE	MCY	Mon, Aug 22, 2016	52.38	52.68	52.13	52.66
6103	NYSE	MCY	Fri, Aug 19, 2016	52.42	52.53	52.21	52.38
6102	NYSE	MCY	Thu, Aug 18, 2016	52.31	52.56	52.14	52.54
6101	NYSE	MCY	Wed, Aug 17, 2016	52.59	52.84	52.00	52.22
6100	NYSE	MCY	Tue, Aug 16, 2016	52.60	52.83	52.48	52.51
6099	NYSE	MCY	Mon, Aug 15, 2016	52.89	52.94	52.48	52.66
6098	NYSE	MCY	Fri, Aug 12, 2016	52.91	53.06	52.63	52.65
6097	NYSE	MCY	Thu, Aug 11, 2016	53.63	53.66	53.12	53.17
6096	NYSE	MCY	Wed, Aug 10, 2016	53.75	53.75	53.34	53.40
6095	NYSE	MCY	Tue, Aug 9, 2016	52.90	53.79	52.74	53.71
6094	NYSE	MCY	Mon, Aug 8, 2016	52.73	52.95	52.61	52.74
6093	NYSE	MCY	Fri, Aug 5, 2016	53.00	53.00	52.57	52.64
6092	NYSE	MCY	Thu, Aug 4, 2016	52.89	53.08	52.56	52.60
6091	NYSE	MCY	Wed, Aug 3, 2016	53.36	53.38	52.59	52.81
6090	NYSE	MCY	Tue, Aug 2, 2016	52.98	54.01	52.98	53.20
6089	NYSE	MCY	Mon, Aug 1, 2016	54.00	55.03	52.95	53.32
6088	NYSE	MCY	Fri, Jul 29, 2016	56.14	56.14	55.22	55.37
6087	NYSE	MCY	Thu, Jul 28, 2016	55.75	56.11	55.32	56.02
6086	NYSE	MCY	Wed, Jul 27, 2016	55.08	55.91	54.78	55.80
6085	NYSE	MCY	Tue, Jul 26, 2016	55.50	55.62	54.94	55.19
6084	NYSE	MCY	Mon, Jul 25, 2016	55.40	55.70	55.23	55.37
6083	NYSE	MCY	Fri, Jul 22, 2016	54.75	55.46	54.75	55.43
6082	NYSE	MCY	Thu, Jul 21, 2016	54.67	54.75	54.07	54.60
6081	NYSE	MCY	Wed, Jul 20, 2016	54.77	55.05	54.53	54.55
6080	NYSE	MCY	Tue, Jul 19, 2016	54.41	54.75	54.08	54.39
6079	NYSE	MCY	Mon, Jul 18, 2016	55.31	55.33	54.40	54.40
6078	NYSE	MCY	Fri, Jul 15, 2016	55.49	55.49	55.06	55.40
6077	NYSE	MCY	Thu, Jul 14, 2016	55.48	55.48	55.07	55.26
6076	NYSE	MCY	Wed, Jul 13, 2016	54.99	55.27	54.72	55.14
6075	NYSE	MCY	Tue, Jul 12, 2016	54.50	55.06	54.36	54.94
6074	NYSE	MCY	Mon, Jul 11, 2016	53.74	54.34	53.74	54.30
6073	NYSE	MCY	Fri, Jul 8, 2016	53.68	53.69	53.19	53.48
6072	NYSE	MCY	Thu, Jul 7, 2016	53.44	53.73	53.02	53.21
6071	NYSE	MCY	Wed, Jul 6, 2016	52.83	53.32	52.80	53.31
6070	NYSE	MCY	Tue, Jul 5, 2016	52.59	53.09	52.31	52.91
6069	NYSE	MCY	Fri, Jul 1, 2016	53.18	53.44	52.68	53.05
6068	NYSE	MCY	Thu, Jun 30, 2016	51.22	53.20	51.04	53.16
6067	NYSE	MCY	Wed, Jun 29, 2016	50.77	51.36	50.46	51.16
6066	NYSE	MCY	Tue, Jun 28, 2016	50.09	50.39	49.69	50.27
6065	NYSE	MCY	Mon, Jun 27, 2016	50.68	51.00	49.87	49.93
6064	NYSE	MCY	Fri, Jun 24, 2016	50.45	51.59	50.45	51.16
6063	NYSE	MCY	Thu, Jun 23, 2016	51.82	52.41	51.78	52.37
6062	NYSE	MCY	Wed, Jun 22, 2016	51.48	51.72	51.28	51.33
6061	NYSE	MCY	Tue, Jun 21, 2016	51.32	51.76	51.06	51.39
6060	NYSE	MCY	Mon, Jun 20, 2016	51.42	51.95	51.16	51.30
6059	NYSE	MCY	Fri, Jun 17, 2016	51.15	51.79	50.80	50.87
6058	NYSE	MCY	Thu, Jun 16, 2016	51.01	51.71	50.40	51.40
6057	NYSE	MCY	Wed, Jun 15, 2016	52.06	52.32	51.21	51.29
6056	NYSE	MCY	Tue, Jun 14, 2016	52.03	52.22	51.53	51.87
6055	NYSE	MCY	Mon, Jun 13, 2016	53.13	53.82	52.60	52.15
6054	NYSE	MCY	Fri, Jun 10, 2016	52.65	53.20	52.53	52.98
6053	NYSE	MCY	Thu, Jun 9, 2016	52.77	53.25	52.55	53.09
6052	NYSE	MCY	Wed, Jun 8, 2016	52.76	53.04	52.60	52.92
6051	NYSE	MCY	Tue, Jun 7, 2016	52.90	53.40	52.57	52.84
6050	NYSE	MCY	Mon, Jun 6, 2016	52.86	53.38	52.66	52.90
6049	NYSE	MCY	Fri, Jun 3, 2016	53.00	53.03	52.36	52.88
6048	NYSE	MCY	Thu, Jun 2, 2016	53.02	53.12	52.64	53.03
6047	NYSE	MCY	Wed, Jun 1, 2016	52.38	53.11	52.28	53.11
6046	NYSE	MCY	Tue, May 31, 2016	52.76	52.96	52.27	52.57
6045	NYSE	MCY	Fri, May 27, 2016	52.08	52.67	52.08	52.61
6044	NYSE	MCY	Thu, May 26, 2016	52.20	52.31	51.80	52.19
6043	NYSE	MCY	Wed, May 25, 2016	52.46	52.67	51.98	52.17
6042	NYSE	MCY	Tue, May 24, 2016	51.74	52.42	51.74	52.32
6041	NYSE	MCY	Mon, May 23, 2016	51.83	51.91	51.33	51.43
6040	NYSE	MCY	Fri, May 20, 2016	51.57	52.09	51.50	51.79
6039	NYSE	MCY	Thu, May 19, 2016	51.22	51.59	50.93	51.45
6038	NYSE	MCY	Wed, May 18, 2016	50.96	51.90	50.76	51.55
6037	NYSE	MCY	Tue, May 17, 2016	51.80	51.91	50.86	51.04
6036	NYSE	MCY	Mon, May 16, 2016	51.83	52.13	51.69	51.87
6035	NYSE	MCY	Fri, May 13, 2016	52.25	52.58	51.71	51.78
6034	NYSE	MCY	Thu, May 12, 2016	51.92	52.56	51.92	52.51
6033	NYSE	MCY	Wed, May 11, 2016	52.29	52.71	51.75	51.80
6032	NYSE	MCY	Tue, May 10, 2016	52.11	52.71	52.11	52.46
6031	NYSE	MCY	Mon, May 9, 2016	51.90	52.35	51.70	52.04
6030	NYSE	MCY	Fri, May 6, 2016	51.68	52.06	51.40	51.98
6029	NYSE	MCY	Thu, May 5, 2016	52.09	52.63	51.75	51.98
6028	NYSE	MCY	Wed, May 4, 2016	52.02	52.49	51.68	52.01
6027	NYSE	MCY	Tue, May 3, 2016	52.48	53.04	52.10	52.38
6026	NYSE	MCY	Mon, May 2, 2016	51.77	53.44	50.00	52.80
6025	NYSE	MCY	Fri, Apr 29, 2016	53.50	53.51	52.80	52.90
6024	NYSE	MCY	Thu, Apr 28, 2016	53.30	54.03	53.20	53.57
6023	NYSE	MCY	Wed, Apr 27, 2016	53.72	54.15	53.56	53.77
6022	NYSE	MCY	Tue, Apr 26, 2016	53.79	54.29	53.61	53.80
6021	NYSE	MCY	Mon, Apr 25, 2016	53.60	54.40	53.34	53.77
6020	NYSE	MCY	Fri, Apr 22, 2016	53.42	54.22	53.42	53.92
6019	NYSE	MCY	Thu, Apr 21, 2016	54.00	54.64	53.29	53.34
6018	NYSE	MCY	Wed, Apr 20, 2016	54.26	54.48	54.02	54.25
6017	NYSE	MCY	Tue, Apr 19, 2016	54.24	54.50	54.02	54.33
6016	NYSE	MCY	Mon, Apr 18, 2016	53.89	54.26	53.58	54.09
6015	NYSE	MCY	Fri, Apr 15, 2016	53.63	54.18	53.27	54.05
6014	NYSE	MCY	Thu, Apr 14, 2016	54.08	54.50	53.68	53.74
6013	NYSE	MCY	Wed, Apr 13, 2016	53.77	54.23	53.22	54.18
6012	NYSE	MCY	Tue, Apr 12, 2016	53.11	53.72	52.76	53.64
6011	NYSE	MCY	Mon, Apr 11, 2016	53.16	53.59	53.00	53.10
6010	NYSE	MCY	Fri, Apr 8, 2016	53.38	53.82	52.81	52.99
6009	NYSE	MCY	Thu, Apr 7, 2016	53.78	54.09	52.88	53.06
6008	NYSE	MCY	Wed, Apr 6, 2016	53.65	54.05	53.37	53.97
6007	NYSE	MCY	Tue, Apr 5, 2016	54.93	54.93	54.93	53.61
6006	NYSE	MCY	Mon, Apr 4, 2016	55.66	55.66	54.73	54.93
6005	NYSE	MCY	Fri, Apr 1, 2016	55.36	55.95	54.96	55.60
6004	NYSE	MCY	Thu, Mar 31, 2016	55.83	56.01	55.43	55.50
6003	NYSE	MCY	Wed, Mar 30, 2016	56.00	56.02	55.57	55.84
6002	NYSE	MCY	Tue, Mar 29, 2016	55.14	55.88	54.72	55.82
6001	NYSE	MCY	Mon, Mar 28, 2016	54.34	55.28	54.15	55.27
6000	NYSE	MCY	Thu, Mar 24, 2016	53.68	53.68	53.68	54.24
5999	NYSE	MCY	Wed, Mar 23, 2016	54.42	54.47	53.68	53.68
5998	NYSE	MCY	Tue, Mar 22, 2016	54.20	54.88	54.07	54.50
5997	NYSE	MCY	Mon, Mar 21, 2016	54.04	54.91	54.00	54.55
5996	NYSE	MCY	Fri, Mar 18, 2016	54.04	54.96	53.95	54.13
5995	NYSE	MCY	Thu, Mar 17, 2016	53.63	54.58	53.63	54.30
5994	NYSE	MCY	Wed, Mar 16, 2016	53.53	53.78	53.37	53.63
5993	NYSE	MCY	Tue, Mar 15, 2016	53.60	53.60	53.60	53.50
5992	NYSE	MCY	Mon, Mar 14, 2016	53.96	54.39	53.60	53.67
5991	NYSE	MCY	Fri, Mar 11, 2016	53.49	54.28	53.25	54.20
5990	NYSE	MCY	Thu, Mar 10, 2016	54.12	54.38	52.70	53.15
5989	NYSE	MCY	Wed, Mar 9, 2016	53.85	53.85	53.85	54.08
5988	NYSE	MCY	Tue, Mar 8, 2016	54.05	54.48	53.82	53.85
5987	NYSE	MCY	Mon, Mar 7, 2016	53.69	54.51	53.57	54.44
5986	NYSE	MCY	Fri, Mar 4, 2016	53.92	53.92	53.92	54.04
5985	NYSE	MCY	Thu, Mar 3, 2016	53.35	53.35	53.35	53.92
5984	NYSE	MCY	Wed, Mar 2, 2016	52.78	53.40	52.70	53.35
5983	NYSE	MCY	Tue, Mar 1, 2016	52.58	52.58	52.58	52.83
5982	NYSE	MCY	Mon, Feb 29, 2016	53.19	53.26	52.58	52.58
5981	NYSE	MCY	Fri, Feb 26, 2016	53.57	53.57	53.57	53.20
5980	NYSE	MCY	Thu, Feb 25, 2016	53.46	53.74	53.31	53.57
5979	NYSE	MCY	Wed, Feb 24, 2016	52.42	53.59	52.42	53.42
5978	NYSE	MCY	Tue, Feb 23, 2016	53.11	53.69	52.76	52.84
5977	NYSE	MCY	Mon, Feb 22, 2016	53.45	53.74	53.01	53.49
5976	NYSE	MCY	Fri, Feb 19, 2016	51.60	53.10	51.60	53.01
5975	NYSE	MCY	Thu, Feb 18, 2016	50.69	51.35	50.52	51.32
5974	NYSE	MCY	Wed, Feb 17, 2016	50.94	51.38	50.35	50.58
5973	NYSE	MCY	Tue, Feb 16, 2016	50.12	51.27	50.12	50.73
5972	NYSE	MCY	Fri, Feb 12, 2016	48.38	49.97	48.38	49.79
5971	NYSE	MCY	Thu, Feb 11, 2016	48.52	48.91	47.96	48.07
5970	NYSE	MCY	Wed, Feb 10, 2016	49.28	50.15	49.11	49.16
5969	NYSE	MCY	Tue, Feb 9, 2016	49.31	50.20	48.56	49.03
5968	NYSE	MCY	Mon, Feb 8, 2016	46.01	49.69	46.01	49.62
5967	NYSE	MCY	Fri, Feb 5, 2016	45.24	46.16	45.24	45.59
5966	NYSE	MCY	Thu, Feb 4, 2016	45.73	46.33	45.06	45.33
5965	NYSE	MCY	Wed, Feb 3, 2016	45.74	45.98	45.12	45.80
5964	NYSE	MCY	Tue, Feb 2, 2016	45.45	45.71	45.06	45.49
5963	NYSE	MCY	Mon, Feb 1, 2016	46.20	46.67	45.68	45.69
5962	NYSE	MCY	Fri, Jan 29, 2016	45.18	46.55	45.15	46.43
5961	NYSE	MCY	Thu, Jan 28, 2016	45.10	45.39	44.68	45.02
5960	NYSE	MCY	Wed, Jan 27, 2016	45.15	45.70	44.50	44.80
5959	NYSE	MCY	Tue, Jan 26, 2016	44.34	45.47	44.27	45.36
5958	NYSE	MCY	Mon, Jan 25, 2016	44.76	45.07	44.18	44.23
5957	NYSE	MCY	Fri, Jan 22, 2016	44.71	45.18	44.56	44.86
5956	NYSE	MCY	Thu, Jan 21, 2016	44.03	44.81	43.86	44.28
5955	NYSE	MCY	Wed, Jan 20, 2016	43.34	44.33	43.17	44.02
5954	NYSE	MCY	Tue, Jan 19, 2016	44.66	44.78	43.94	44.01
5953	NYSE	MCY	Fri, Jan 15, 2016	43.72	44.52	43.58	44.34
5952	NYSE	MCY	Thu, Jan 14, 2016	43.81	44.77	43.81	44.65
5951	NYSE	MCY	Wed, Jan 13, 2016	44.34	44.40	43.44	43.79
5950	NYSE	MCY	Tue, Jan 12, 2016	44.60	44.98	43.86	44.34
5949	NYSE	MCY	Mon, Jan 11, 2016	43.18	44.59	42.97	44.39
5948	NYSE	MCY	Fri, Jan 8, 2016	44.34	44.34	42.98	43.06
5947	NYSE	MCY	Thu, Jan 7, 2016	45.03	45.70	44.07	44.19
5946	NYSE	MCY	Wed, Jan 6, 2016	45.37	45.93	45.22	45.73
5945	NYSE	MCY	Tue, Jan 5, 2016	45.84	46.17	45.36	45.73
5944	NYSE	MCY	Mon, Jan 4, 2016	46.15	46.15	45.27	45.90
5943	NYSE	MCY	Thu, Dec 31, 2015	47.08	47.45	46.55	46.57
5942	NYSE	MCY	Wed, Dec 30, 2015	47.45	47.81	47.13	47.31
5941	NYSE	MCY	Tue, Dec 29, 2015	47.67	48.04	47.35	47.48
5940	NYSE	MCY	Mon, Dec 28, 2015	46.96	47.60	46.87	47.47
5939	NYSE	MCY	Thu, Dec 24, 2015	46.93	47.34	46.75	47.06
5938	NYSE	MCY	Wed, Dec 23, 2015	47.15	47.35	46.74	46.89
5937	NYSE	MCY	Tue, Dec 22, 2015	46.22	47.12	46.11	46.94
5936	NYSE	MCY	Mon, Dec 21, 2015	45.79	46.29	45.51	46.20
5935	NYSE	MCY	Fri, Dec 18, 2015	45.74	46.16	45.12	45.64
5934	NYSE	MCY	Thu, Dec 17, 2015	46.30	46.55	45.73	45.97
5933	NYSE	MCY	Wed, Dec 16, 2015	47.76	48.06	46.09	46.33
5932	NYSE	MCY	Tue, Dec 15, 2015	48.45	48.70	47.56	47.60
5931	NYSE	MCY	Mon, Dec 14, 2015	48.16	48.58	48.05	48.14
5930	NYSE	MCY	Fri, Dec 11, 2015	48.86	48.98	48.12	48.20
5929	NYSE	MCY	Thu, Dec 10, 2015	50.60	51.03	49.84	49.88
5928	NYSE	MCY	Wed, Dec 9, 2015	50.87	51.31	50.43	50.65
5927	NYSE	MCY	Tue, Dec 8, 2015	51.60	51.77	51.02	51.09
5926	NYSE	MCY	Mon, Dec 7, 2015	51.83	52.36	51.59	51.85
5925	NYSE	MCY	Fri, Dec 4, 2015	50.98	52.02	50.98	51.98
5924	NYSE	MCY	Thu, Dec 3, 2015	51.61	51.61	50.60	50.91
5923	NYSE	MCY	Wed, Dec 2, 2015	51.99	52.16	51.47	51.56
5922	NYSE	MCY	Tue, Dec 1, 2015	51.84	52.16	51.79	51.95
5921	NYSE	MCY	Mon, Nov 30, 2015	51.50	51.78	51.33	51.75
5920	NYSE	MCY	Fri, Nov 27, 2015	50.95	51.55	50.89	51.46
5919	NYSE	MCY	Wed, Nov 25, 2015	51.09	51.10	50.69	51.07
5918	NYSE	MCY	Tue, Nov 24, 2015	50.81	51.44	50.69	51.10
5917	NYSE	MCY	Mon, Nov 23, 2015	51.70	51.70	51.15	51.20
5916	NYSE	MCY	Fri, Nov 20, 2015	51.38	51.68	51.03	51.66
5915	NYSE	MCY	Thu, Nov 19, 2015	51.17	51.52	50.97	51.30
5914	NYSE	MCY	Wed, Nov 18, 2015	50.67	51.17	50.28	51.15
5913	NYSE	MCY	Tue, Nov 17, 2015	50.63	51.16	50.36	50.41
5912	NYSE	MCY	Mon, Nov 16, 2015	50.11	50.73	49.66	50.60
5911	NYSE	MCY	Fri, Nov 13, 2015	50.33	50.74	49.90	50.24
5910	NYSE	MCY	Thu, Nov 12, 2015	51.26	51.59	50.31	50.39
5909	NYSE	MCY	Wed, Nov 11, 2015	51.62	52.01	51.31	51.47
5908	NYSE	MCY	Tue, Nov 10, 2015	51.06	51.61	51.04	51.53
5907	NYSE	MCY	Mon, Nov 9, 2015	52.00	52.15	51.15	51.17
5906	NYSE	MCY	Fri, Nov 6, 2015	52.38	52.82	51.76	52.17
5905	NYSE	MCY	Thu, Nov 5, 2015	52.08	52.41	51.68	52.26
5904	NYSE	MCY	Wed, Nov 4, 2015	52.03	52.41	51.64	52.12
5903	NYSE	MCY	Tue, Nov 3, 2015	52.05	52.35	51.31	52.10
5902	NYSE	MCY	Mon, Nov 2, 2015	53.73	53.73	51.76	51.93
5901	NYSE	MCY	Fri, Oct 30, 2015	53.63	54.18	53.43	54.01
5900	NYSE	MCY	Thu, Oct 29, 2015	53.50	53.96	53.36	53.74
5899	NYSE	MCY	Wed, Oct 28, 2015	52.84	53.91	52.76	53.87
5898	NYSE	MCY	Tue, Oct 27, 2015	53.01	53.14	52.40	52.79
5897	NYSE	MCY	Mon, Oct 26, 2015	53.01	53.28	52.99	53.21
5896	NYSE	MCY	Fri, Oct 23, 2015	53.31	53.52	52.69	53.10
5895	NYSE	MCY	Thu, Oct 22, 2015	53.26	53.68	52.91	53.14
5894	NYSE	MCY	Wed, Oct 21, 2015	53.24	53.46	52.74	52.78
5893	NYSE	MCY	Tue, Oct 20, 2015	53.03	53.20	52.32	53.03
5892	NYSE	MCY	Mon, Oct 19, 2015	52.48	53.19	52.48	52.99
5891	NYSE	MCY	Fri, Oct 16, 2015	52.90	52.99	52.44	52.64
5890	NYSE	MCY	Thu, Oct 15, 2015	51.31	52.89	51.08	52.85
5889	NYSE	MCY	Wed, Oct 14, 2015	51.94	52.19	51.09	51.17
5888	NYSE	MCY	Tue, Oct 13, 2015	51.79	52.36	51.62	52.04
5887	NYSE	MCY	Mon, Oct 12, 2015	51.70	52.22	51.47	52.02
5886	NYSE	MCY	Fri, Oct 9, 2015	51.29	51.70	51.08	51.65
5885	NYSE	MCY	Thu, Oct 8, 2015	50.69	51.40	50.60	51.30
5884	NYSE	MCY	Wed, Oct 7, 2015	50.74	51.44	49.99	50.78
5883	NYSE	MCY	Tue, Oct 6, 2015	50.25	50.62	50.07	50.59
5882	NYSE	MCY	Mon, Oct 5, 2015	49.56	50.40	49.56	50.33
5881	NYSE	MCY	Fri, Oct 2, 2015	49.25	49.56	48.51	49.35
5880	NYSE	MCY	Thu, Oct 1, 2015	50.62	50.62	49.48	49.67
5879	NYSE	MCY	Wed, Sep 30, 2015	50.78	51.34	50.13	50.51
5878	NYSE	MCY	Tue, Sep 29, 2015	50.84	50.85	50.00	50.50
5877	NYSE	MCY	Mon, Sep 28, 2015	50.94	51.16	50.58	50.75
5876	NYSE	MCY	Fri, Sep 25, 2015	51.68	52.33	50.97	51.15
5875	NYSE	MCY	Thu, Sep 24, 2015	50.97	51.41	50.94	51.35
5874	NYSE	MCY	Wed, Sep 23, 2015	51.53	51.80	51.19	51.31
5873	NYSE	MCY	Tue, Sep 22, 2015	51.65	51.99	51.47	51.51
5872	NYSE	MCY	Mon, Sep 21, 2015	52.07	52.70	52.07	52.19
5871	NYSE	MCY	Fri, Sep 18, 2015	50.25	52.16	50.23	51.89
5870	NYSE	MCY	Thu, Sep 17, 2015	50.83	51.07	50.60	50.80
5869	NYSE	MCY	Wed, Sep 16, 2015	50.56	50.97	50.47	50.90
5868	NYSE	MCY	Tue, Sep 15, 2015	50.57	50.89	50.47	50.64
5867	NYSE	MCY	Mon, Sep 14, 2015	50.40	50.82	50.29	50.53
5866	NYSE	MCY	Fri, Sep 11, 2015	49.94	50.54	49.69	50.53
5865	NYSE	MCY	Thu, Sep 10, 2015	49.51	50.39	49.47	50.11
5864	NYSE	MCY	Wed, Sep 9, 2015	49.50	49.84	49.34	49.61
5863	NYSE	MCY	Tue, Sep 8, 2015	49.03	49.40	48.79	49.27
5862	NYSE	MCY	Fri, Sep 4, 2015	49.44	49.73	48.78	49.16
5861	NYSE	MCY	Thu, Sep 3, 2015	50.35	50.55	49.75	49.95
5860	NYSE	MCY	Wed, Sep 2, 2015	50.19	50.55	49.70	50.28
5859	NYSE	MCY	Tue, Sep 1, 2015	50.51	50.75	49.66	49.76
5858	NYSE	MCY	Mon, Aug 31, 2015	51.06	51.37	50.69	50.86
5857	NYSE	MCY	Fri, Aug 28, 2015	51.76	51.93	51.02	51.32
5856	NYSE	MCY	Thu, Aug 27, 2015	51.98	52.30	51.40	52.02
5855	NYSE	MCY	Wed, Aug 26, 2015	51.28	51.48	50.46	51.21
5854	NYSE	MCY	Tue, Aug 25, 2015	51.67	51.67	50.40	50.52
5853	NYSE	MCY	Mon, Aug 24, 2015	51.35	52.01	49.38	50.79
5852	NYSE	MCY	Fri, Aug 21, 2015	53.51	53.82	52.77	53.10
5851	NYSE	MCY	Thu, Aug 20, 2015	54.48	54.66	53.95	54.01
5850	NYSE	MCY	Wed, Aug 19, 2015	54.77	55.46	54.60	55.00
5849	NYSE	MCY	Tue, Aug 18, 2015	54.98	55.61	54.85	55.37
5848	NYSE	MCY	Mon, Aug 17, 2015	54.73	55.24	54.02	55.12
5847	NYSE	MCY	Fri, Aug 14, 2015	54.02	55.03	54.02	54.97
5846	NYSE	MCY	Thu, Aug 13, 2015	53.98	54.47	53.69	54.02
5845	NYSE	MCY	Wed, Aug 12, 2015	54.17	54.22	53.45	54.04
5844	NYSE	MCY	Tue, Aug 11, 2015	54.07	54.69	53.98	54.53
5843	NYSE	MCY	Mon, Aug 10, 2015	54.98	55.39	54.41	54.52
5842	NYSE	MCY	Fri, Aug 7, 2015	54.59	54.86	54.37	54.70
5841	NYSE	MCY	Thu, Aug 6, 2015	55.29	55.37	54.44	54.67
5840	NYSE	MCY	Wed, Aug 5, 2015	56.06	56.28	55.12	55.20
5839	NYSE	MCY	Tue, Aug 4, 2015	55.39	56.02	54.93	55.92
5838	NYSE	MCY	Mon, Aug 3, 2015	53.70	56.08	52.72	55.49
5837	NYSE	MCY	Fri, Jul 31, 2015	56.70	57.17	56.29	56.45
5836	NYSE	MCY	Thu, Jul 30, 2015	56.09	56.65	55.94	56.40
5835	NYSE	MCY	Wed, Jul 29, 2015	56.10	56.65	55.97	56.16
5834	NYSE	MCY	Tue, Jul 28, 2015	56.64	56.74	55.92	56.07
5833	NYSE	MCY	Mon, Jul 27, 2015	56.25	56.64	55.85	56.14
5832	NYSE	MCY	Fri, Jul 24, 2015	56.64	56.70	56.12	56.31
5831	NYSE	MCY	Thu, Jul 23, 2015	56.65	57.03	56.29	56.37
5830	NYSE	MCY	Wed, Jul 22, 2015	56.55	56.81	56.45	56.55
5829	NYSE	MCY	Tue, Jul 21, 2015	56.72	57.11	56.29	56.46
5828	NYSE	MCY	Mon, Jul 20, 2015	56.60	56.89	56.27	56.61
5827	NYSE	MCY	Fri, Jul 17, 2015	57.02	57.19	56.53	56.66
5826	NYSE	MCY	Thu, Jul 16, 2015	56.95	57.11	56.54	56.88
5825	NYSE	MCY	Wed, Jul 15, 2015	56.21	56.72	56.13	56.69
5824	NYSE	MCY	Tue, Jul 14, 2015	56.24	56.42	56.05	56.36
5823	NYSE	MCY	Mon, Jul 13, 2015	56.46	56.71	56.11	56.43
5822	NYSE	MCY	Fri, Jul 10, 2015	56.11	56.27	55.77	56.03
5821	NYSE	MCY	Thu, Jul 9, 2015	56.78	56.78	55.43	55.69
5820	NYSE	MCY	Wed, Jul 8, 2015	56.18	56.48	55.92	56.17
5819	NYSE	MCY	Tue, Jul 7, 2015	56.21	56.56	55.52	56.54
5818	NYSE	MCY	Mon, Jul 6, 2015	55.45	56.17	55.35	56.07
5817	NYSE	MCY	Thu, Jul 2, 2015	56.14	56.48	55.66	55.79
5816	NYSE	MCY	Wed, Jul 1, 2015	56.94	57.11	56.03	56.28
5815	NYSE	MCY	Tue, Jun 30, 2015	56.13	56.15	55.45	55.65
5814	NYSE	MCY	Mon, Jun 29, 2015	56.40	56.86	55.62	55.67
5813	NYSE	MCY	Fri, Jun 26, 2015	56.67	56.93	56.36	56.85
5812	NYSE	MCY	Thu, Jun 25, 2015	56.79	56.87	56.31	56.52
5811	NYSE	MCY	Wed, Jun 24, 2015	57.39	57.46	56.69	56.73
5810	NYSE	MCY	Tue, Jun 23, 2015	57.69	57.74	56.95	57.37
5809	NYSE	MCY	Mon, Jun 22, 2015	57.26	57.80	56.90	57.53
5808	NYSE	MCY	Fri, Jun 19, 2015	56.35	57.34	56.17	57.19
5807	NYSE	MCY	Thu, Jun 18, 2015	55.97	56.60	55.69	56.40
5806	NYSE	MCY	Wed, Jun 17, 2015	55.94	56.25	55.60	55.76
5805	NYSE	MCY	Tue, Jun 16, 2015	55.20	55.78	55.04	55.65
5804	NYSE	MCY	Mon, Jun 15, 2015	54.94	55.30	54.48	55.12
5803	NYSE	MCY	Fri, Jun 12, 2015	55.32	55.50	55.11	55.25
5802	NYSE	MCY	Thu, Jun 11, 2015	55.43	55.58	55.17	55.39
5801	NYSE	MCY	Wed, Jun 10, 2015	55.69	55.76	55.19	55.33
5800	NYSE	MCY	Tue, Jun 9, 2015	55.53	55.83	55.05	55.28
5799	NYSE	MCY	Mon, Jun 8, 2015	56.08	56.71	55.83	56.15
5798	NYSE	MCY	Fri, Jun 5, 2015	56.21	56.26	55.78	56.18
5797	NYSE	MCY	Thu, Jun 4, 2015	56.20	56.68	56.20	56.30
5796	NYSE	MCY	Wed, Jun 3, 2015	55.80	56.63	55.66	56.50
5795	NYSE	MCY	Tue, Jun 2, 2015	55.56	55.99	55.46	55.70
5794	NYSE	MCY	Mon, Jun 1, 2015	56.00	56.38	55.64	55.69
5793	NYSE	MCY	Fri, May 29, 2015	56.12	56.40	55.40	55.68
5792	NYSE	MCY	Thu, May 28, 2015	55.74	56.15	55.44	56.11
5791	NYSE	MCY	Wed, May 27, 2015	55.50	56.06	55.07	55.97
5790	NYSE	MCY	Tue, May 26, 2015	54.63	55.46	54.59	55.41
5789	NYSE	MCY	Fri, May 22, 2015	54.81	55.15	54.64	54.79
5788	NYSE	MCY	Thu, May 21, 2015	55.11	55.50	54.78	54.94
5787	NYSE	MCY	Wed, May 20, 2015	55.43	55.52	55.01	55.12
5786	NYSE	MCY	Tue, May 19, 2015	55.25	55.58	54.82	55.29
5785	NYSE	MCY	Mon, May 18, 2015	54.81	55.43	54.70	55.13
5784	NYSE	MCY	Fri, May 15, 2015	54.68	54.90	54.47	54.81
5783	NYSE	MCY	Thu, May 14, 2015	54.93	54.99	54.48	54.70
5782	NYSE	MCY	Wed, May 13, 2015	54.87	55.11	54.50	54.57
5781	NYSE	MCY	Tue, May 12, 2015	54.66	54.92	53.87	54.71
5780	NYSE	MCY	Mon, May 11, 2015	55.58	55.58	54.74	54.94
5779	NYSE	MCY	Fri, May 8, 2015	55.76	55.78	55.11	55.70
5778	NYSE	MCY	Thu, May 7, 2015	55.09	55.72	54.95	55.39
5777	NYSE	MCY	Wed, May 6, 2015	55.75	55.75	54.90	55.26
5776	NYSE	MCY	Tue, May 5, 2015	55.67	56.09	55.47	55.57
5775	NYSE	MCY	Mon, May 4, 2015	55.45	56.09	55.23	55.88
5774	NYSE	MCY	Fri, May 1, 2015	54.91	55.58	54.89	55.22
5773	NYSE	MCY	Thu, Apr 30, 2015	55.11	55.61	54.27	54.94
5772	NYSE	MCY	Wed, Apr 29, 2015	55.91	55.91	55.03	55.45
5771	NYSE	MCY	Tue, Apr 28, 2015	56.78	57.12	55.93	56.27
5770	NYSE	MCY	Mon, Apr 27, 2015	56.31	57.90	54.40	57.27
5769	NYSE	MCY	Fri, Apr 24, 2015	58.52	58.72	58.15	58.30
5768	NYSE	MCY	Thu, Apr 23, 2015	58.10	58.83	57.73	58.46
5767	NYSE	MCY	Wed, Apr 22, 2015	57.60	58.14	57.17	58.11
5766	NYSE	MCY	Tue, Apr 21, 2015	57.83	58.05	57.39	57.69
5765	NYSE	MCY	Mon, Apr 20, 2015	57.28	58.00	57.21	57.62
5764	NYSE	MCY	Fri, Apr 17, 2015	57.34	57.37	56.61	57.09
5763	NYSE	MCY	Thu, Apr 16, 2015	58.00	58.43	57.50	57.59
5762	NYSE	MCY	Wed, Apr 15, 2015	58.94	59.25	58.06	58.08
5761	NYSE	MCY	Tue, Apr 14, 2015	58.07	58.91	57.95	58.67
5760	NYSE	MCY	Mon, Apr 13, 2015	57.53	58.12	57.43	58.06
5759	NYSE	MCY	Fri, Apr 10, 2015	56.60	57.63	56.07	57.49
5758	NYSE	MCY	Thu, Apr 9, 2015	57.51	57.96	56.28	56.49
5757	NYSE	MCY	Wed, Apr 8, 2015	58.30	58.51	57.36	57.51
5756	NYSE	MCY	Tue, Apr 7, 2015	59.05	59.24	58.17	58.19
5755	NYSE	MCY	Mon, Apr 6, 2015	57.90	59.25	57.59	59.08
5754	NYSE	MCY	Thu, Apr 2, 2015	57.92	58.61	57.75	58.23
5753	NYSE	MCY	Wed, Apr 1, 2015	57.91	58.51	57.47	57.89
5752	NYSE	MCY	Tue, Mar 31, 2015	57.99	58.36	57.50	57.75
5751	NYSE	MCY	Mon, Mar 30, 2015	57.31	58.43	57.10	58.21
5750	NYSE	MCY	Fri, Mar 27, 2015	56.80	57.16	56.61	56.95
5749	NYSE	MCY	Thu, Mar 26, 2015	56.34	56.98	55.84	56.73
5748	NYSE	MCY	Wed, Mar 25, 2015	57.81	57.81	56.40	56.46
5747	NYSE	MCY	Tue, Mar 24, 2015	57.95	58.43	57.72	57.80
5746	NYSE	MCY	Mon, Mar 23, 2015	58.37	58.52	57.75	57.87
5745	NYSE	MCY	Fri, Mar 20, 2015	57.09	58.49	56.61	58.37
5744	NYSE	MCY	Thu, Mar 19, 2015	56.54	56.98	56.26	56.80
5743	NYSE	MCY	Wed, Mar 18, 2015	55.70	56.66	55.50	56.47
5742	NYSE	MCY	Tue, Mar 17, 2015	55.18	55.88	54.97	55.75
5741	NYSE	MCY	Mon, Mar 16, 2015	55.35	55.71	55.10	55.24
5740	NYSE	MCY	Fri, Mar 13, 2015	55.59	55.89	54.31	54.88
5739	NYSE	MCY	Thu, Mar 12, 2015	54.94	56.40	54.78	55.57
5738	NYSE	MCY	Wed, Mar 11, 2015	54.22	55.12	54.03	54.96
5737	NYSE	MCY	Tue, Mar 10, 2015	54.37	54.53	53.89	54.04
5736	NYSE	MCY	Mon, Mar 9, 2015	54.30	54.78	54.26	54.56
5735	NYSE	MCY	Fri, Mar 6, 2015	54.81	55.18	54.21	54.35
5734	NYSE	MCY	Thu, Mar 5, 2015	54.71	55.16	54.46	54.87
5733	NYSE	MCY	Wed, Mar 4, 2015	55.17	55.19	54.32	54.58
5732	NYSE	MCY	Tue, Mar 3, 2015	54.26	55.22	54.26	55.17
5731	NYSE	MCY	Mon, Mar 2, 2015	54.68	54.99	54.01	54.49
5730	NYSE	MCY	Fri, Feb 27, 2015	54.91	54.92	54.49	54.53
5729	NYSE	MCY	Thu, Feb 26, 2015	54.77	55.05	54.45	54.78
5728	NYSE	MCY	Wed, Feb 25, 2015	54.82	55.14	54.60	54.77
5727	NYSE	MCY	Tue, Feb 24, 2015	54.30	55.03	54.26	54.74
5726	NYSE	MCY	Mon, Feb 23, 2015	53.74	54.27	53.33	54.27
5725	NYSE	MCY	Fri, Feb 20, 2015	53.47	53.90	52.97	53.75
5724	NYSE	MCY	Thu, Feb 19, 2015	53.73	53.73	53.09	53.57
5723	NYSE	MCY	Wed, Feb 18, 2015	53.81	53.91	53.17	53.77
5722	NYSE	MCY	Tue, Feb 17, 2015	53.85	54.16	53.65	53.92
5721	NYSE	MCY	Fri, Feb 13, 2015	53.83	53.98	53.06	53.93
5720	NYSE	MCY	Thu, Feb 12, 2015	53.37	53.92	53.20	53.88
5719	NYSE	MCY	Wed, Feb 11, 2015	52.57	53.77	52.28	53.45
5718	NYSE	MCY	Tue, Feb 10, 2015	55.65	55.80	52.50	53.07
5717	NYSE	MCY	Mon, Feb 9, 2015	58.76	58.78	56.25	56.70
5716	NYSE	MCY	Fri, Feb 6, 2015	60.29	60.31	59.54	60.20
5715	NYSE	MCY	Thu, Feb 5, 2015	60.00	60.26	59.71	60.02
5714	NYSE	MCY	Wed, Feb 4, 2015	59.02	60.09	58.96	60.00
5713	NYSE	MCY	Tue, Feb 3, 2015	58.78	59.18	58.19	59.18
5712	NYSE	MCY	Mon, Feb 2, 2015	57.17	58.83	56.78	58.54
5711	NYSE	MCY	Fri, Jan 30, 2015	58.00	58.15	56.40	57.15
5710	NYSE	MCY	Thu, Jan 29, 2015	57.77	58.34	57.32	58.26
5709	NYSE	MCY	Wed, Jan 28, 2015	58.79	59.28	57.52	57.67
5708	NYSE	MCY	Tue, Jan 27, 2015	58.37	58.99	58.21	58.40
5707	NYSE	MCY	Mon, Jan 26, 2015	57.90	58.82	57.08	58.80
5706	NYSE	MCY	Fri, Jan 23, 2015	58.10	58.60	57.51	57.63
5705	NYSE	MCY	Thu, Jan 22, 2015	57.38	58.15	56.69	58.05
5704	NYSE	MCY	Wed, Jan 21, 2015	57.48	57.49	56.20	56.94
5703	NYSE	MCY	Tue, Jan 20, 2015	58.33	58.43	56.86	57.48
5702	NYSE	MCY	Fri, Jan 16, 2015	56.62	58.18	56.62	58.10
5701	NYSE	MCY	Thu, Jan 15, 2015	56.18	56.94	55.98	56.85
5700	NYSE	MCY	Wed, Jan 14, 2015	56.72	57.03	55.58	56.19
5699	NYSE	MCY	Tue, Jan 13, 2015	56.89	57.93	56.75	57.45
5698	NYSE	MCY	Mon, Jan 12, 2015	56.00	56.55	55.58	56.32
5697	NYSE	MCY	Fri, Jan 9, 2015	56.64	56.83	55.93	55.98
5696	NYSE	MCY	Thu, Jan 8, 2015	56.19	56.99	56.14	56.51
5695	NYSE	MCY	Wed, Jan 7, 2015	54.42	55.84	54.12	55.81
5694	NYSE	MCY	Tue, Jan 6, 2015	54.79	55.26	53.64	53.93
5693	NYSE	MCY	Mon, Jan 5, 2015	55.53	55.53	54.50	54.79
5692	NYSE	MCY	Fri, Jan 2, 2015	56.95	57.51	55.67	56.09
5691	NYSE	MCY	Wed, Dec 31, 2014	56.71	57.33	56.44	56.67
5690	NYSE	MCY	Tue, Dec 30, 2014	56.56	56.78	56.27	56.65
5689	NYSE	MCY	Mon, Dec 29, 2014	56.75	57.41	56.54	56.61
5688	NYSE	MCY	Fri, Dec 26, 2014	56.16	56.84	55.66	56.71
5687	NYSE	MCY	Wed, Dec 24, 2014	55.37	55.98	55.00	55.84
5686	NYSE	MCY	Tue, Dec 23, 2014	55.55	55.71	54.85	55.16
5685	NYSE	MCY	Mon, Dec 22, 2014	55.11	55.61	54.82	55.21
5684	NYSE	MCY	Fri, Dec 19, 2014	55.37	55.50	54.75	55.03
5683	NYSE	MCY	Thu, Dec 18, 2014	55.22	55.50	54.65	55.46
5682	NYSE	MCY	Wed, Dec 17, 2014	54.72	54.89	53.47	54.73
5681	NYSE	MCY	Tue, Dec 16, 2014	54.02	54.94	53.66	54.55
5680	NYSE	MCY	Mon, Dec 15, 2014	54.71	54.86	53.48	54.23
5679	NYSE	MCY	Fri, Dec 12, 2014	55.12	55.60	54.38	54.42
5678	NYSE	MCY	Thu, Dec 11, 2014	55.74	56.02	55.30	55.42
5677	NYSE	MCY	Wed, Dec 10, 2014	58.19	58.58	55.48	55.57
5676	NYSE	MCY	Tue, Dec 9, 2014	58.44	59.68	57.94	58.86
5675	NYSE	MCY	Mon, Dec 8, 2014	56.08	59.04	56.08	58.48
5674	NYSE	MCY	Fri, Dec 5, 2014	56.27	56.59	56.03	56.28
5673	NYSE	MCY	Thu, Dec 4, 2014	55.77	56.28	55.54	56.02
5672	NYSE	MCY	Wed, Dec 3, 2014	56.43	56.59	55.79	55.93
5671	NYSE	MCY	Tue, Dec 2, 2014	55.24	56.37	55.24	56.30
5670	NYSE	MCY	Mon, Dec 1, 2014	55.21	55.70	55.08	55.39
5669	NYSE	MCY	Fri, Nov 28, 2014	55.40	56.03	55.09	55.16
5668	NYSE	MCY	Wed, Nov 26, 2014	55.00	55.40	54.93	55.38
5667	NYSE	MCY	Tue, Nov 25, 2014	54.81	55.02	54.45	54.92
5666	NYSE	MCY	Mon, Nov 24, 2014	54.84	54.89	54.45	54.78
5665	NYSE	MCY	Fri, Nov 21, 2014	55.06	55.06	54.38	54.64
5664	NYSE	MCY	Thu, Nov 20, 2014	53.94	54.65	53.94	54.58
5663	NYSE	MCY	Wed, Nov 19, 2014	54.00	54.20	53.53	54.19
5662	NYSE	MCY	Tue, Nov 18, 2014	54.03	54.65	53.90	53.92
5661	NYSE	MCY	Mon, Nov 17, 2014	54.01	54.21	53.75	54.14
5660	NYSE	MCY	Fri, Nov 14, 2014	54.81	54.93	53.93	54.05
5659	NYSE	MCY	Thu, Nov 13, 2014	55.40	55.40	54.94	55.26
5658	NYSE	MCY	Wed, Nov 12, 2014	54.73	55.30	54.64	55.14
5657	NYSE	MCY	Tue, Nov 11, 2014	55.36	55.44	54.92	54.99
5656	NYSE	MCY	Mon, Nov 10, 2014	55.09	55.40	54.94	55.37
5655	NYSE	MCY	Fri, Nov 7, 2014	54.92	55.16	54.58	54.93
5654	NYSE	MCY	Thu, Nov 6, 2014	55.02	55.16	54.60	54.75
5653	NYSE	MCY	Wed, Nov 5, 2014	55.50	55.70	54.92	54.97
5652	NYSE	MCY	Tue, Nov 4, 2014	54.20	55.64	54.19	55.20
5651	NYSE	MCY	Mon, Nov 3, 2014	53.25	54.67	52.70	53.84
5650	NYSE	MCY	Fri, Oct 31, 2014	53.35	53.54	52.95	53.12
5649	NYSE	MCY	Thu, Oct 30, 2014	52.58	53.11	52.38	52.85
5648	NYSE	MCY	Wed, Oct 29, 2014	52.64	53.14	52.30	52.59
5647	NYSE	MCY	Tue, Oct 28, 2014	51.87	52.67	51.61	52.66
5646	NYSE	MCY	Mon, Oct 27, 2014	51.61	52.03	51.39	51.86
5645	NYSE	MCY	Fri, Oct 24, 2014	51.35	51.66	51.17	51.60
5644	NYSE	MCY	Thu, Oct 23, 2014	51.33	51.44	51.15	51.27
5643	NYSE	MCY	Wed, Oct 22, 2014	50.57	51.23	50.50	50.90
5642	NYSE	MCY	Tue, Oct 21, 2014	49.51	50.55	49.51	50.50
5641	NYSE	MCY	Mon, Oct 20, 2014	49.42	49.60	48.86	49.40
5640	NYSE	MCY	Fri, Oct 17, 2014	49.81	49.91	49.30	49.57
5639	NYSE	MCY	Thu, Oct 16, 2014	48.67	49.49	48.50	49.38
5638	NYSE	MCY	Wed, Oct 15, 2014	48.94	49.53	48.69	49.22
5637	NYSE	MCY	Tue, Oct 14, 2014	49.34	49.98	49.04	49.51
5636	NYSE	MCY	Mon, Oct 13, 2014	49.40	49.40	48.83	49.03
5635	NYSE	MCY	Fri, Oct 10, 2014	48.88	49.79	48.57	49.54
5634	NYSE	MCY	Thu, Oct 9, 2014	49.53	49.55	48.92	48.93
5633	NYSE	MCY	Wed, Oct 8, 2014	48.63	49.57	48.43	49.53
5632	NYSE	MCY	Tue, Oct 7, 2014	49.18	49.29	48.51	48.58
5631	NYSE	MCY	Mon, Oct 6, 2014	49.83	49.83	49.18	49.34
5630	NYSE	MCY	Fri, Oct 3, 2014	49.67	50.39	49.55	49.60
5629	NYSE	MCY	Thu, Oct 2, 2014	48.57	49.41	48.57	49.15
5628	NYSE	MCY	Wed, Oct 1, 2014	48.68	49.02	48.25	48.39
5627	NYSE	MCY	Tue, Sep 30, 2014	49.29	49.39	48.78	48.81
5626	NYSE	MCY	Mon, Sep 29, 2014	49.15	49.29	48.91	49.22
5625	NYSE	MCY	Fri, Sep 26, 2014	49.22	49.55	48.77	49.46
5624	NYSE	MCY	Thu, Sep 25, 2014	48.81	48.86	48.36	48.38
5623	NYSE	MCY	Wed, Sep 24, 2014	48.79	49.02	48.54	48.96
5622	NYSE	MCY	Tue, Sep 23, 2014	49.19	49.37	48.64	48.67
5621	NYSE	MCY	Mon, Sep 22, 2014	49.24	49.36	49.06	49.19
5620	NYSE	MCY	Fri, Sep 19, 2014	49.73	49.84	49.05	49.18
5619	NYSE	MCY	Thu, Sep 18, 2014	49.73	49.83	49.45	49.62
5618	NYSE	MCY	Wed, Sep 17, 2014	49.26	49.71	49.21	49.41
5617	NYSE	MCY	Tue, Sep 16, 2014	49.29	49.73	49.09	49.09
5616	NYSE	MCY	Mon, Sep 15, 2014	48.75	49.42	48.70	49.29
5615	NYSE	MCY	Fri, Sep 12, 2014	49.52	49.64	48.55	48.65
5614	NYSE	MCY	Thu, Sep 11, 2014	49.52	49.77	49.33	49.42
5613	NYSE	MCY	Wed, Sep 10, 2014	49.14	49.79	49.14	49.55
5612	NYSE	MCY	Tue, Sep 9, 2014	50.08	50.48	49.14	49.22
5611	NYSE	MCY	Mon, Sep 8, 2014	50.86	51.32	50.69	51.10
5610	NYSE	MCY	Fri, Sep 5, 2014	50.75	51.10	50.29	50.75
5609	NYSE	MCY	Thu, Sep 4, 2014	51.39	51.39	50.60	50.60
5608	NYSE	MCY	Wed, Sep 3, 2014	51.62	51.89	51.13	51.21
5607	NYSE	MCY	Tue, Sep 2, 2014	51.44	52.02	51.27	51.30
5606	NYSE	MCY	Fri, Aug 29, 2014	51.88	51.88	51.18	51.23
5605	NYSE	MCY	Thu, Aug 28, 2014	52.09	52.40	51.86	51.90
5604	NYSE	MCY	Wed, Aug 27, 2014	51.73	52.18	51.73	52.09
5603	NYSE	MCY	Tue, Aug 26, 2014	51.65	52.06	51.65	51.84
5602	NYSE	MCY	Mon, Aug 25, 2014	51.37	51.95	51.26	51.49
5601	NYSE	MCY	Fri, Aug 22, 2014	50.88	51.25	50.73	51.11
5600	NYSE	MCY	Thu, Aug 21, 2014	51.00	51.03	50.65	50.84
5599	NYSE	MCY	Wed, Aug 20, 2014	50.65	50.99	50.28	50.96
5598	NYSE	MCY	Tue, Aug 19, 2014	50.65	50.86	50.48	50.86
5597	NYSE	MCY	Mon, Aug 18, 2014	52.00	52.00	50.21	50.47
5596	NYSE	MCY	Fri, Aug 15, 2014	52.42	52.58	51.98	52.46
5595	NYSE	MCY	Thu, Aug 14, 2014	51.86	52.37	51.81	52.30
5594	NYSE	MCY	Wed, Aug 13, 2014	51.12	51.71	50.88	51.71
5593	NYSE	MCY	Tue, Aug 12, 2014	50.73	51.06	50.64	51.01
5592	NYSE	MCY	Mon, Aug 11, 2014	50.77	50.85	50.48	50.82
5591	NYSE	MCY	Fri, Aug 8, 2014	50.59	50.84	50.43	50.66
5590	NYSE	MCY	Thu, Aug 7, 2014	50.84	50.89	50.31	50.55
5589	NYSE	MCY	Wed, Aug 6, 2014	50.26	50.86	50.26	50.57
5588	NYSE	MCY	Tue, Aug 5, 2014	50.40	50.54	49.89	50.41
5587	NYSE	MCY	Mon, Aug 4, 2014	50.15	50.47	49.47	50.35
5586	NYSE	MCY	Fri, Aug 1, 2014	49.21	50.06	48.93	50.04
5585	NYSE	MCY	Thu, Jul 31, 2014	49.35	49.70	48.83	49.22
5584	NYSE	MCY	Wed, Jul 30, 2014	49.88	49.88	49.27	49.43
5583	NYSE	MCY	Tue, Jul 29, 2014	49.41	50.23	49.37	49.63
5582	NYSE	MCY	Mon, Jul 28, 2014	48.39	49.77	48.00	49.23
5581	NYSE	MCY	Fri, Jul 25, 2014	47.48	47.88	47.23	47.56
5580	NYSE	MCY	Thu, Jul 24, 2014	47.75	47.89	47.48	47.74
5579	NYSE	MCY	Wed, Jul 23, 2014	47.15	47.61	47.05	47.55
5578	NYSE	MCY	Tue, Jul 22, 2014	47.13	47.30	47.04	47.15
5577	NYSE	MCY	Mon, Jul 21, 2014	47.04	47.30	46.82	47.14
5576	NYSE	MCY	Fri, Jul 18, 2014	46.78	47.25	46.52	47.14
5575	NYSE	MCY	Thu, Jul 17, 2014	46.89	47.10	46.43	46.55
5574	NYSE	MCY	Wed, Jul 16, 2014	47.38	47.38	46.72	46.88
5573	NYSE	MCY	Tue, Jul 15, 2014	46.92	47.19	46.79	47.10
5572	NYSE	MCY	Mon, Jul 14, 2014	47.31	47.41	46.88	46.93
5571	NYSE	MCY	Fri, Jul 11, 2014	46.69	47.21	46.61	47.00
5570	NYSE	MCY	Thu, Jul 10, 2014	46.17	46.83	46.00	46.60
5569	NYSE	MCY	Wed, Jul 9, 2014	46.55	46.60	46.25	46.59
5568	NYSE	MCY	Tue, Jul 8, 2014	46.73	46.86	46.29	46.39
5567	NYSE	MCY	Mon, Jul 7, 2014	47.03	47.10	46.65	46.73
5566	NYSE	MCY	Thu, Jul 3, 2014	46.83	47.24	46.80	47.16
5565	NYSE	MCY	Wed, Jul 2, 2014	47.44	47.44	46.76	46.82
5564	NYSE	MCY	Tue, Jul 1, 2014	47.25	48.10	47.08	47.44
5563	NYSE	MCY	Mon, Jun 30, 2014	47.06	47.10	46.89	47.04
5562	NYSE	MCY	Fri, Jun 27, 2014	46.86	47.11	46.80	47.00
5561	NYSE	MCY	Thu, Jun 26, 2014	46.88	47.09	46.47	46.91
5560	NYSE	MCY	Wed, Jun 25, 2014	46.42	46.85	46.33	46.74
5559	NYSE	MCY	Tue, Jun 24, 2014	46.69	47.04	46.57	46.59
5558	NYSE	MCY	Mon, Jun 23, 2014	46.90	47.13	46.62	46.72
5557	NYSE	MCY	Fri, Jun 20, 2014	46.95	47.11	46.71	46.90
5556	NYSE	MCY	Thu, Jun 19, 2014	47.03	47.19	46.88	46.99
5555	NYSE	MCY	Wed, Jun 18, 2014	47.00	47.18	46.69	46.91
5554	NYSE	MCY	Tue, Jun 17, 2014	46.40	47.17	46.40	46.93
5553	NYSE	MCY	Mon, Jun 16, 2014	46.70	46.87	46.34	46.42
5552	NYSE	MCY	Fri, Jun 13, 2014	46.81	46.97	46.34	46.71
5551	NYSE	MCY	Thu, Jun 12, 2014	46.50	46.83	46.47	46.74
5550	NYSE	MCY	Wed, Jun 11, 2014	46.95	47.08	46.64	46.70
5549	NYSE	MCY	Tue, Jun 10, 2014	46.95	47.26	46.95	47.09
5548	NYSE	MCY	Mon, Jun 9, 2014	47.44	47.99	47.43	47.70
5547	NYSE	MCY	Fri, Jun 6, 2014	46.89	47.48	46.87	47.44
5546	NYSE	MCY	Thu, Jun 5, 2014	47.00	47.04	46.51	46.76
5545	NYSE	MCY	Wed, Jun 4, 2014	46.58	47.08	46.58	46.86
5544	NYSE	MCY	Tue, Jun 3, 2014	47.04	47.30	46.62	46.70
5543	NYSE	MCY	Mon, Jun 2, 2014	47.28	47.39	47.01	47.11
5542	NYSE	MCY	Fri, May 30, 2014	47.20	47.55	47.04	47.15
5541	NYSE	MCY	Thu, May 29, 2014	47.74	47.82	47.27	47.41
5540	NYSE	MCY	Wed, May 28, 2014	47.96	48.11	47.56	47.57
5539	NYSE	MCY	Tue, May 27, 2014	47.71	48.03	47.71	47.85
5538	NYSE	MCY	Fri, May 23, 2014	47.52	47.83	47.45	47.71
5537	NYSE	MCY	Thu, May 22, 2014	47.48	47.77	47.44	47.47
5536	NYSE	MCY	Wed, May 21, 2014	47.69	47.89	47.34	47.42
5535	NYSE	MCY	Tue, May 20, 2014	47.80	47.80	47.24	47.46
5534	NYSE	MCY	Mon, May 19, 2014	47.72	48.04	47.64	47.75
5533	NYSE	MCY	Fri, May 16, 2014	47.93	48.05	47.69	47.77
5532	NYSE	MCY	Thu, May 15, 2014	48.05	48.36	47.31	47.81
5531	NYSE	MCY	Wed, May 14, 2014	48.77	48.91	48.18	48.20
5530	NYSE	MCY	Tue, May 13, 2014	49.03	49.05	48.64	48.76
5529	NYSE	MCY	Mon, May 12, 2014	48.44	49.08	48.44	49.02
5528	NYSE	MCY	Fri, May 9, 2014	48.02	48.46	47.84	48.11
5527	NYSE	MCY	Thu, May 8, 2014	48.36	48.80	48.11	48.14
5526	NYSE	MCY	Wed, May 7, 2014	48.40	48.72	48.29	48.45
5525	NYSE	MCY	Tue, May 6, 2014	48.32	48.34	47.73	48.18
5524	NYSE	MCY	Mon, May 5, 2014	47.87	48.38	47.68	48.30
5523	NYSE	MCY	Fri, May 2, 2014	48.04	48.41	47.98	48.18
5522	NYSE	MCY	Thu, May 1, 2014	47.97	48.42	47.76	47.90
5521	NYSE	MCY	Wed, Apr 30, 2014	47.50	48.01	47.00	47.86
5520	NYSE	MCY	Tue, Apr 29, 2014	48.16	48.64	47.26	47.54
5519	NYSE	MCY	Mon, Apr 28, 2014	48.00	48.97	47.51	48.19
5518	NYSE	MCY	Fri, Apr 25, 2014	47.07	47.25	46.81	47.17
5517	NYSE	MCY	Thu, Apr 24, 2014	47.00	47.25	46.80	47.19
5516	NYSE	MCY	Wed, Apr 23, 2014	47.02	47.28	46.74	47.02
5515	NYSE	MCY	Tue, Apr 22, 2014	46.48	47.15	46.32	47.01
5514	NYSE	MCY	Mon, Apr 21, 2014	46.01	46.46	45.73	46.42
5513	NYSE	MCY	Thu, Apr 17, 2014	45.78	46.17	45.72	46.03
5512	NYSE	MCY	Wed, Apr 16, 2014	46.09	46.37	45.62	45.75
5511	NYSE	MCY	Tue, Apr 15, 2014	45.61	45.99	45.04	45.72
5510	NYSE	MCY	Mon, Apr 14, 2014	45.50	45.86	45.09	45.65
5509	NYSE	MCY	Fri, Apr 11, 2014	45.19	45.50	45.04	45.24
5508	NYSE	MCY	Thu, Apr 10, 2014	45.11	45.63	45.10	45.35
5507	NYSE	MCY	Wed, Apr 9, 2014	44.95	45.34	44.53	45.18
5506	NYSE	MCY	Tue, Apr 8, 2014	44.43	44.91	44.14	44.74
5505	NYSE	MCY	Mon, Apr 7, 2014	44.56	44.79	44.26	44.51
5504	NYSE	MCY	Fri, Apr 4, 2014	46.32	46.32	44.77	44.81
5503	NYSE	MCY	Thu, Apr 3, 2014	45.33	46.35	45.06	46.19
5502	NYSE	MCY	Wed, Apr 2, 2014	45.04	45.88	45.04	45.31
5501	NYSE	MCY	Tue, Apr 1, 2014	45.10	45.41	44.75	45.07
5500	NYSE	MCY	Mon, Mar 31, 2014	44.36	45.13	44.26	45.08
5499	NYSE	MCY	Fri, Mar 28, 2014	44.05	44.42	43.90	44.02
5498	NYSE	MCY	Thu, Mar 27, 2014	44.55	44.63	43.85	43.98
5497	NYSE	MCY	Wed, Mar 26, 2014	45.30	45.39	44.62	44.63
5496	NYSE	MCY	Tue, Mar 25, 2014	44.74	45.16	44.54	45.07
5495	NYSE	MCY	Mon, Mar 24, 2014	44.75	44.81	44.26	44.57
5494	NYSE	MCY	Fri, Mar 21, 2014	44.86	45.09	44.46	44.48
5493	NYSE	MCY	Thu, Mar 20, 2014	44.36	44.98	44.29	44.73
5492	NYSE	MCY	Wed, Mar 19, 2014	44.53	44.92	44.32	44.44
5491	NYSE	MCY	Tue, Mar 18, 2014	44.85	44.97	44.56	44.62
5490	NYSE	MCY	Mon, Mar 17, 2014	45.04	45.20	44.60	44.90
5489	NYSE	MCY	Fri, Mar 14, 2014	44.43	45.23	44.24	44.94
5488	NYSE	MCY	Thu, Mar 13, 2014	44.81	45.19	44.46	44.48
5487	NYSE	MCY	Wed, Mar 12, 2014	44.99	45.58	44.99	45.43
5486	NYSE	MCY	Tue, Mar 11, 2014	45.44	45.62	45.00	45.29
5485	NYSE	MCY	Mon, Mar 10, 2014	45.53	45.58	45.09	45.49
5484	NYSE	MCY	Fri, Mar 7, 2014	45.80	46.04	45.35	45.56
5483	NYSE	MCY	Thu, Mar 6, 2014	45.86	46.08	45.53	45.65
5482	NYSE	MCY	Wed, Mar 5, 2014	45.02	45.71	44.64	45.64
5481	NYSE	MCY	Tue, Mar 4, 2014	45.10	45.49	44.74	44.96
5480	NYSE	MCY	Mon, Mar 3, 2014	44.86	45.08	44.42	44.63
5479	NYSE	MCY	Fri, Feb 28, 2014	45.37	45.80	45.12	45.30
5478	NYSE	MCY	Thu, Feb 27, 2014	45.06	45.45	44.80	45.31
5477	NYSE	MCY	Wed, Feb 26, 2014	45.09	45.39	44.73	45.09
5476	NYSE	MCY	Tue, Feb 25, 2014	44.74	45.41	44.74	45.00
5475	NYSE	MCY	Mon, Feb 24, 2014	44.89	45.38	44.71	44.76
5474	NYSE	MCY	Fri, Feb 21, 2014	45.00	45.22	44.78	44.92
5473	NYSE	MCY	Thu, Feb 20, 2014	44.57	45.00	44.55	44.97
5472	NYSE	MCY	Wed, Feb 19, 2014	44.88	45.17	44.54	44.61
5471	NYSE	MCY	Tue, Feb 18, 2014	44.60	45.11	44.48	44.96
5470	NYSE	MCY	Fri, Feb 14, 2014	44.28	44.72	43.89	44.66
5469	NYSE	MCY	Thu, Feb 13, 2014	43.19	44.51	43.19	44.38
5468	NYSE	MCY	Wed, Feb 12, 2014	43.01	43.70	42.96	43.40
5467	NYSE	MCY	Tue, Feb 11, 2014	42.86	43.30	42.29	43.10
5466	NYSE	MCY	Mon, Feb 10, 2014	44.50	44.55	41.70	42.97
5465	NYSE	MCY	Fri, Feb 7, 2014	44.83	45.53	44.72	45.48
5464	NYSE	MCY	Thu, Feb 6, 2014	44.82	45.21	44.55	44.80
5463	NYSE	MCY	Wed, Feb 5, 2014	44.97	45.17	44.67	44.82
5462	NYSE	MCY	Tue, Feb 4, 2014	43.57	45.43	43.33	45.05
5461	NYSE	MCY	Mon, Feb 3, 2014	45.59	45.94	43.50	43.59
5460	NYSE	MCY	Fri, Jan 31, 2014	45.67	46.41	45.67	45.83
5459	NYSE	MCY	Thu, Jan 30, 2014	46.26	46.52	45.90	46.40
5458	NYSE	MCY	Wed, Jan 29, 2014	45.96	46.54	45.80	45.96
5457	NYSE	MCY	Tue, Jan 28, 2014	45.89	46.48	45.85	46.46
5456	NYSE	MCY	Mon, Jan 27, 2014	45.76	46.26	45.50	45.87
5455	NYSE	MCY	Fri, Jan 24, 2014	46.58	46.75	45.67	45.68
5454	NYSE	MCY	Thu, Jan 23, 2014	47.01	47.30	46.52	46.86
5453	NYSE	MCY	Wed, Jan 22, 2014	47.46	47.60	47.20	47.27
5452	NYSE	MCY	Tue, Jan 21, 2014	47.66	47.74	47.14	47.48
5451	NYSE	MCY	Fri, Jan 17, 2014	47.47	47.91	47.44	47.45
5450	NYSE	MCY	Thu, Jan 16, 2014	47.63	47.74	47.26	47.60
5449	NYSE	MCY	Wed, Jan 15, 2014	47.45	47.74	47.07	47.69
5448	NYSE	MCY	Tue, Jan 14, 2014	47.44	47.50	47.01	47.41
5447	NYSE	MCY	Mon, Jan 13, 2014	48.45	48.51	47.23	47.40
5446	NYSE	MCY	Fri, Jan 10, 2014	48.44	48.61	48.03	48.43
5445	NYSE	MCY	Thu, Jan 9, 2014	48.87	48.91	48.13	48.26
5444	NYSE	MCY	Wed, Jan 8, 2014	48.86	49.13	48.51	48.65
5443	NYSE	MCY	Tue, Jan 7, 2014	48.91	49.25	48.58	49.02
5442	NYSE	MCY	Mon, Jan 6, 2014	49.30	49.49	48.73	48.90
5441	NYSE	MCY	Fri, Jan 3, 2014	49.09	49.41	48.94	49.24
5440	NYSE	MCY	Thu, Jan 2, 2014	49.54	49.72	48.79	49.08
5439	NYSE	MCY	Tue, Dec 31, 2013	49.71	49.75	49.45	49.71
5438	NYSE	MCY	Mon, Dec 30, 2013	49.68	50.02	49.50	49.79
5437	NYSE	MCY	Fri, Dec 27, 2013	49.91	49.91	49.36	49.62
5436	NYSE	MCY	Thu, Dec 26, 2013	50.25	50.25	49.60	49.75
5435	NYSE	MCY	Tue, Dec 24, 2013	49.55	50.08	49.45	49.93
5434	NYSE	MCY	Mon, Dec 23, 2013	50.11	50.11	49.34	49.47
5433	NYSE	MCY	Fri, Dec 20, 2013	49.39	50.03	49.38	49.70
5432	NYSE	MCY	Thu, Dec 19, 2013	49.13	49.53	48.96	49.37
5431	NYSE	MCY	Wed, Dec 18, 2013	48.47	49.37	48.18	49.25
5430	NYSE	MCY	Tue, Dec 17, 2013	48.32	48.49	48.00	48.37
5429	NYSE	MCY	Mon, Dec 16, 2013	48.15	48.43	47.97	48.35
5428	NYSE	MCY	Fri, Dec 13, 2013	47.83	48.00	47.70	47.89
5427	NYSE	MCY	Thu, Dec 12, 2013	47.61	48.06	47.50	47.77
5426	NYSE	MCY	Wed, Dec 11, 2013	48.78	49.00	47.62	47.74
5425	NYSE	MCY	Tue, Dec 10, 2013	48.98	49.48	48.70	48.85
5424	NYSE	MCY	Mon, Dec 9, 2013	49.62	49.92	49.42	49.75
5423	NYSE	MCY	Fri, Dec 6, 2013	49.21	49.91	49.03	49.65
5422	NYSE	MCY	Thu, Dec 5, 2013	48.11	48.77	47.87	48.72
5421	NYSE	MCY	Wed, Dec 4, 2013	47.90	48.17	47.60	48.09
5420	NYSE	MCY	Tue, Dec 3, 2013	47.78	48.33	47.70	48.07
5419	NYSE	MCY	Mon, Dec 2, 2013	48.13	48.57	47.53	47.77
5418	NYSE	MCY	Fri, Nov 29, 2013	47.96	48.44	47.93	48.07
5417	NYSE	MCY	Wed, Nov 27, 2013	48.07	48.28	47.76	47.92
5416	NYSE	MCY	Tue, Nov 26, 2013	47.99	48.32	47.76	48.08
5415	NYSE	MCY	Mon, Nov 25, 2013	47.90	48.32	47.77	47.92
5414	NYSE	MCY	Fri, Nov 22, 2013	47.30	48.00	47.12	47.94
5413	NYSE	MCY	Thu, Nov 21, 2013	46.56	47.43	46.56	47.36
5412	NYSE	MCY	Wed, Nov 20, 2013	46.68	47.01	46.01	46.29
5411	NYSE	MCY	Tue, Nov 19, 2013	47.18	47.33	46.46	46.49
5410	NYSE	MCY	Mon, Nov 18, 2013	47.50	47.96	47.07	47.23
5409	NYSE	MCY	Fri, Nov 15, 2013	47.43	47.50	47.02	47.47
5408	NYSE	MCY	Thu, Nov 14, 2013	46.99	47.61	46.93	47.38
5407	NYSE	MCY	Wed, Nov 13, 2013	46.08	47.01	46.00	46.99
5406	NYSE	MCY	Tue, Nov 12, 2013	46.53	46.62	46.21	46.39
5405	NYSE	MCY	Mon, Nov 11, 2013	46.79	46.79	46.25	46.65
5404	NYSE	MCY	Fri, Nov 8, 2013	46.41	46.84	46.41	46.82
5403	NYSE	MCY	Thu, Nov 7, 2013	47.17	47.34	46.43	46.49
5402	NYSE	MCY	Wed, Nov 6, 2013	47.10	47.41	46.97	47.19
5401	NYSE	MCY	Tue, Nov 5, 2013	46.56	47.28	46.26	46.98
5400	NYSE	MCY	Mon, Nov 4, 2013	46.51	46.88	46.38	46.85
5399	NYSE	MCY	Fri, Nov 1, 2013	46.63	46.77	46.13	46.50
5398	NYSE	MCY	Thu, Oct 31, 2013	46.88	47.03	46.51	46.56
5397	NYSE	MCY	Wed, Oct 30, 2013	47.75	47.86	46.85	46.95
5396	NYSE	MCY	Tue, Oct 29, 2013	48.85	48.86	47.34	47.68
5395	NYSE	MCY	Mon, Oct 28, 2013	50.06	50.37	48.63	48.65
5394	NYSE	MCY	Fri, Oct 25, 2013	50.14	50.14	49.17	49.97
5393	NYSE	MCY	Thu, Oct 24, 2013	50.20	50.46	49.58	50.14
5392	NYSE	MCY	Wed, Oct 23, 2013	50.64	50.78	50.13	50.27
5391	NYSE	MCY	Tue, Oct 22, 2013	50.90	51.00	50.60	50.74
5390	NYSE	MCY	Mon, Oct 21, 2013	50.50	50.64	50.00	50.54
5389	NYSE	MCY	Fri, Oct 18, 2013	50.50	50.80	50.26	50.56
5388	NYSE	MCY	Thu, Oct 17, 2013	49.30	50.29	49.26	50.18
5387	NYSE	MCY	Wed, Oct 16, 2013	49.37	49.80	49.24	49.41
5386	NYSE	MCY	Tue, Oct 15, 2013	49.12	49.81	49.12	49.22
5385	NYSE	MCY	Mon, Oct 14, 2013	48.79	49.43	48.79	49.42
5384	NYSE	MCY	Fri, Oct 11, 2013	48.70	49.18	48.62	49.13
5383	NYSE	MCY	Thu, Oct 10, 2013	48.00	48.94	48.00	48.80
5382	NYSE	MCY	Wed, Oct 9, 2013	47.80	47.85	47.42	47.60
5381	NYSE	MCY	Tue, Oct 8, 2013	48.21	48.51	47.79	47.80
5380	NYSE	MCY	Mon, Oct 7, 2013	48.56	48.87	48.08	48.37
5379	NYSE	MCY	Fri, Oct 4, 2013	48.12	49.12	48.12	48.80
5378	NYSE	MCY	Thu, Oct 3, 2013	48.43	48.66	47.96	48.26
5377	NYSE	MCY	Wed, Oct 2, 2013	47.97	48.91	47.87	48.80
5376	NYSE	MCY	Tue, Oct 1, 2013	48.15	48.84	48.15	48.27
5375	NYSE	MCY	Mon, Sep 30, 2013	47.80	48.37	47.56	48.31
5374	NYSE	MCY	Fri, Sep 27, 2013	47.95	48.26	47.80	48.16
5373	NYSE	MCY	Thu, Sep 26, 2013	48.04	48.36	47.95	48.17
5372	NYSE	MCY	Wed, Sep 25, 2013	47.39	48.05	47.39	47.92
5371	NYSE	MCY	Tue, Sep 24, 2013	47.54	48.00	47.20	47.49
5370	NYSE	MCY	Mon, Sep 23, 2013	47.83	47.83	47.38	47.57
5369	NYSE	MCY	Fri, Sep 20, 2013	47.67	48.50	47.52	47.77
5368	NYSE	MCY	Thu, Sep 19, 2013	47.40	47.57	47.20	47.51
5367	NYSE	MCY	Wed, Sep 18, 2013	46.81	47.38	46.39	47.18
5366	NYSE	MCY	Tue, Sep 17, 2013	46.24	46.86	46.04	46.82
5365	NYSE	MCY	Mon, Sep 16, 2013	46.32	46.69	46.12	46.25
5364	NYSE	MCY	Fri, Sep 13, 2013	45.59	46.10	45.59	46.04
5363	NYSE	MCY	Thu, Sep 12, 2013	45.57	45.66	45.30	45.62
5362	NYSE	MCY	Wed, Sep 11, 2013	45.42	45.59	45.33	45.46
5361	NYSE	MCY	Tue, Sep 10, 2013	45.48	45.59	44.89	45.53
5360	NYSE	MCY	Mon, Sep 9, 2013	45.21	45.77	45.21	45.68
5359	NYSE	MCY	Fri, Sep 6, 2013	45.25	45.65	44.84	45.19
5358	NYSE	MCY	Thu, Sep 5, 2013	44.18	45.02	44.18	44.92
5357	NYSE	MCY	Wed, Sep 4, 2013	43.87	44.69	43.66	44.25
5356	NYSE	MCY	Tue, Sep 3, 2013	44.35	44.56	43.08	43.84
5355	NYSE	MCY	Fri, Aug 30, 2013	44.65	44.87	43.70	43.88
5354	NYSE	MCY	Thu, Aug 29, 2013	44.47	45.25	44.27	44.66
5353	NYSE	MCY	Wed, Aug 28, 2013	43.69	44.43	43.69	44.38
5352	NYSE	MCY	Tue, Aug 27, 2013	43.48	44.28	43.48	43.71
5351	NYSE	MCY	Mon, Aug 26, 2013	43.78	43.97	43.40	43.65
5350	NYSE	MCY	Fri, Aug 23, 2013	43.99	44.22	43.59	43.81
5349	NYSE	MCY	Thu, Aug 22, 2013	43.67	44.17	43.36	43.98
5348	NYSE	MCY	Wed, Aug 21, 2013	43.53	44.06	43.36	43.65
5347	NYSE	MCY	Tue, Aug 20, 2013	43.31	43.98	43.31	43.67
5346	NYSE	MCY	Mon, Aug 19, 2013	43.80	43.92	43.36	43.38
5345	NYSE	MCY	Fri, Aug 16, 2013	43.73	44.40	43.51	43.79
5344	NYSE	MCY	Thu, Aug 15, 2013	44.09	44.23	43.69	43.79
5343	NYSE	MCY	Wed, Aug 14, 2013	44.04	44.54	44.04	44.37
5342	NYSE	MCY	Tue, Aug 13, 2013	44.20	44.27	43.63	44.10
5341	NYSE	MCY	Mon, Aug 12, 2013	43.78	44.16	43.76	44.08
5340	NYSE	MCY	Fri, Aug 9, 2013	44.19	44.19	43.72	43.82
5339	NYSE	MCY	Thu, Aug 8, 2013	44.09	44.56	44.09	44.33
5338	NYSE	MCY	Wed, Aug 7, 2013	43.90	44.13	43.73	43.97
5337	NYSE	MCY	Tue, Aug 6, 2013	43.91	44.10	43.53	43.98
5336	NYSE	MCY	Mon, Aug 5, 2013	44.49	44.65	43.90	44.07
5335	NYSE	MCY	Fri, Aug 2, 2013	44.87	44.94	44.52	44.57
5334	NYSE	MCY	Thu, Aug 1, 2013	44.42	45.40	44.28	44.99
5333	NYSE	MCY	Wed, Jul 31, 2013	44.00	44.24	43.52	44.20
5332	NYSE	MCY	Tue, Jul 30, 2013	44.40	44.50	43.51	43.85
5331	NYSE	MCY	Mon, Jul 29, 2013	45.20	45.38	44.25	44.37
5330	NYSE	MCY	Fri, Jul 26, 2013	45.40	45.46	44.99	45.30
5329	NYSE	MCY	Thu, Jul 25, 2013	45.01	45.48	44.97	45.48
5328	NYSE	MCY	Wed, Jul 24, 2013	45.90	45.96	44.97	45.05
5327	NYSE	MCY	Tue, Jul 23, 2013	46.49	46.57	45.62	45.73
5326	NYSE	MCY	Mon, Jul 22, 2013	46.18	46.42	46.06	46.35
5325	NYSE	MCY	Fri, Jul 19, 2013	45.90	46.20	45.62	46.18
5324	NYSE	MCY	Thu, Jul 18, 2013	45.61	46.01	45.61	45.99
5323	NYSE	MCY	Wed, Jul 17, 2013	45.47	45.73	45.21	45.60
5322	NYSE	MCY	Tue, Jul 16, 2013	45.46	45.58	45.11	45.31
5321	NYSE	MCY	Mon, Jul 15, 2013	45.42	45.57	45.23	45.45
5320	NYSE	MCY	Fri, Jul 12, 2013	45.19	45.51	45.04	45.48
5319	NYSE	MCY	Thu, Jul 11, 2013	45.23	45.47	44.56	45.21
5318	NYSE	MCY	Wed, Jul 10, 2013	44.69	44.92	44.49	44.83
5317	NYSE	MCY	Tue, Jul 9, 2013	45.09	45.11	44.39	44.71
5316	NYSE	MCY	Mon, Jul 8, 2013	44.86	45.45	44.38	44.83
5315	NYSE	MCY	Fri, Jul 5, 2013	44.41	44.79	44.05	44.78
5314	NYSE	MCY	Wed, Jul 3, 2013	44.26	44.48	44.07	44.32
5313	NYSE	MCY	Tue, Jul 2, 2013	44.50	45.13	44.09	44.48
5312	NYSE	MCY	Mon, Jul 1, 2013	44.12	44.48	43.83	44.48
5311	NYSE	MCY	Fri, Jun 28, 2013	43.47	44.10	43.07	43.96
5310	NYSE	MCY	Thu, Jun 27, 2013	43.02	43.75	42.83	43.48
5309	NYSE	MCY	Wed, Jun 26, 2013	42.91	42.91	42.63	42.78
5308	NYSE	MCY	Tue, Jun 25, 2013	42.53	42.69	42.30	42.61
5307	NYSE	MCY	Mon, Jun 24, 2013	42.17	42.51	41.98	42.21
5306	NYSE	MCY	Fri, Jun 21, 2013	41.90	42.55	41.67	42.48
5305	NYSE	MCY	Thu, Jun 20, 2013	42.24	42.26	41.66	41.67
5304	NYSE	MCY	Wed, Jun 19, 2013	43.23	43.25	42.54	42.64
5303	NYSE	MCY	Tue, Jun 18, 2013	42.67	43.43	42.51	43.34
5302	NYSE	MCY	Mon, Jun 17, 2013	42.85	43.04	42.39	42.65
5301	NYSE	MCY	Fri, Jun 14, 2013	42.72	42.83	42.46	42.64
5300	NYSE	MCY	Thu, Jun 13, 2013	42.15	42.79	41.91	42.77
5299	NYSE	MCY	Wed, Jun 12, 2013	43.01	43.34	42.14	42.25
5298	NYSE	MCY	Tue, Jun 11, 2013	43.31	43.31	42.62	42.85
5297	NYSE	MCY	Mon, Jun 10, 2013	43.93	43.97	43.56	43.97
5296	NYSE	MCY	Fri, Jun 7, 2013	43.87	44.12	43.61	43.92
5295	NYSE	MCY	Thu, Jun 6, 2013	43.40	43.72	43.10	43.72
5294	NYSE	MCY	Wed, Jun 5, 2013	44.09	44.09	43.36	43.51
5293	NYSE	MCY	Tue, Jun 4, 2013	44.53	44.73	43.98	44.21
5292	NYSE	MCY	Mon, Jun 3, 2013	44.80	44.86	44.21	44.62
5291	NYSE	MCY	Fri, May 31, 2013	45.51	45.76	44.78	44.78
5290	NYSE	MCY	Thu, May 30, 2013	45.72	45.94	45.62	45.66
5289	NYSE	MCY	Wed, May 29, 2013	45.79	46.02	45.58	45.85
5288	NYSE	MCY	Tue, May 28, 2013	46.42	46.98	45.65	46.04
5287	NYSE	MCY	Fri, May 24, 2013	46.00	46.24	45.63	46.08
5286	NYSE	MCY	Thu, May 23, 2013	45.41	46.23	45.36	46.17
5285	NYSE	MCY	Wed, May 22, 2013	45.57	46.13	45.39	45.67
5284	NYSE	MCY	Tue, May 21, 2013	45.57	45.76	45.51	45.62
5283	NYSE	MCY	Mon, May 20, 2013	45.71	45.92	45.47	45.65
5282	NYSE	MCY	Fri, May 17, 2013	45.83	46.23	45.62	45.82
5281	NYSE	MCY	Thu, May 16, 2013	45.81	46.17	45.67	45.80
5280	NYSE	MCY	Wed, May 15, 2013	45.60	46.09	45.39	45.94
5279	NYSE	MCY	Tue, May 14, 2013	45.15	45.77	45.15	45.77
5278	NYSE	MCY	Mon, May 13, 2013	45.18	45.35	45.07	45.20
5277	NYSE	MCY	Fri, May 10, 2013	45.08	45.41	45.04	45.28
5276	NYSE	MCY	Thu, May 9, 2013	45.06	45.38	44.81	44.90
5275	NYSE	MCY	Wed, May 8, 2013	45.03	45.23	44.88	45.16
5274	NYSE	MCY	Tue, May 7, 2013	44.92	45.13	44.78	44.96
5273	NYSE	MCY	Mon, May 6, 2013	44.60	44.99	44.52	44.75
5272	NYSE	MCY	Fri, May 3, 2013	44.54	44.80	44.39	44.58
5271	NYSE	MCY	Thu, May 2, 2013	45.05	45.22	44.30	44.38
5270	NYSE	MCY	Wed, May 1, 2013	45.51	45.53	44.98	44.98
5269	NYSE	MCY	Tue, Apr 30, 2013	44.44	45.71	44.42	45.71
5268	NYSE	MCY	Mon, Apr 29, 2013	43.73	45.35	42.73	44.17
5267	NYSE	MCY	Fri, Apr 26, 2013	42.31	42.90	42.29	42.46
5266	NYSE	MCY	Thu, Apr 25, 2013	42.43	42.52	42.18	42.29
5265	NYSE	MCY	Wed, Apr 24, 2013	41.80	42.38	41.72	42.18
5264	NYSE	MCY	Tue, Apr 23, 2013	41.10	41.84	41.10	41.82
5263	NYSE	MCY	Mon, Apr 22, 2013	40.77	40.94	40.54	40.79
5262	NYSE	MCY	Fri, Apr 19, 2013	40.44	40.89	40.30	40.71
5261	NYSE	MCY	Thu, Apr 18, 2013	40.46	40.60	40.16	40.39
5260	NYSE	MCY	Wed, Apr 17, 2013	40.35	40.49	40.15	40.38
5259	NYSE	MCY	Tue, Apr 16, 2013	40.32	40.50	40.00	40.47
5258	NYSE	MCY	Mon, Apr 15, 2013	40.14	40.38	40.00	40.13
5257	NYSE	MCY	Fri, Apr 12, 2013	40.17	40.37	39.97	40.20
5256	NYSE	MCY	Thu, Apr 11, 2013	39.60	40.56	39.54	40.26
5255	NYSE	MCY	Wed, Apr 10, 2013	38.84	39.56	38.84	39.53
5254	NYSE	MCY	Tue, Apr 9, 2013	39.38	39.49	38.77	38.89
5253	NYSE	MCY	Mon, Apr 8, 2013	38.33	39.45	38.25	39.40
5252	NYSE	MCY	Fri, Apr 5, 2013	37.80	38.26	37.65	38.25
5251	NYSE	MCY	Thu, Apr 4, 2013	37.78	38.26	37.78	38.15
5250	NYSE	MCY	Wed, Apr 3, 2013	37.86	38.00	37.65	37.79
5249	NYSE	MCY	Tue, Apr 2, 2013	37.95	38.04	37.79	37.89
5248	NYSE	MCY	Mon, Apr 1, 2013	38.01	38.07	37.58	37.76
5247	NYSE	MCY	Thu, Mar 28, 2013	37.93	38.15	37.84	37.93
5246	NYSE	MCY	Wed, Mar 27, 2013	37.72	38.01	37.67	37.98
5245	NYSE	MCY	Tue, Mar 26, 2013	37.89	38.00	37.79	37.97
5244	NYSE	MCY	Mon, Mar 25, 2013	37.50	37.81	37.40	37.74
5243	NYSE	MCY	Fri, Mar 22, 2013	37.33	37.45	36.96	37.41
5242	NYSE	MCY	Thu, Mar 21, 2013	36.91	37.42	36.91	37.29
5241	NYSE	MCY	Wed, Mar 20, 2013	36.91	37.09	36.65	36.99
5240	NYSE	MCY	Tue, Mar 19, 2013	36.69	36.84	36.50	36.82
5239	NYSE	MCY	Mon, Mar 18, 2013	36.47	36.85	36.37	36.62
5238	NYSE	MCY	Fri, Mar 15, 2013	36.45	36.72	36.20	36.64
5237	NYSE	MCY	Thu, Mar 14, 2013	36.34	36.59	36.21	36.58
5236	NYSE	MCY	Wed, Mar 13, 2013	36.27	36.37	36.10	36.22
5235	NYSE	MCY	Tue, Mar 12, 2013	36.05	36.36	36.03	36.32
5234	NYSE	MCY	Mon, Mar 11, 2013	36.98	36.98	36.65	36.90
5233	NYSE	MCY	Fri, Mar 8, 2013	36.78	36.92	36.23	36.74
5232	NYSE	MCY	Thu, Mar 7, 2013	36.94	37.29	36.37	36.67
5231	NYSE	MCY	Wed, Mar 6, 2013	38.10	38.42	37.29	37.44
5230	NYSE	MCY	Tue, Mar 5, 2013	37.97	38.27	37.72	38.21
5229	NYSE	MCY	Mon, Mar 4, 2013	38.29	38.38	37.67	37.70
5228	NYSE	MCY	Fri, Mar 1, 2013	38.77	38.77	37.85	38.38
5227	NYSE	MCY	Thu, Feb 28, 2013	39.02	39.13	38.83	38.87
5226	NYSE	MCY	Wed, Feb 27, 2013	38.77	39.17	38.66	39.01
5225	NYSE	MCY	Tue, Feb 26, 2013	38.77	39.00	38.36	38.85
5224	NYSE	MCY	Mon, Feb 25, 2013	39.21	39.43	38.53	38.54
5223	NYSE	MCY	Fri, Feb 22, 2013	39.24	39.42	39.00	39.35
5222	NYSE	MCY	Thu, Feb 21, 2013	38.97	39.26	38.87	39.18
5221	NYSE	MCY	Wed, Feb 20, 2013	38.92	39.30	38.89	38.95
5220	NYSE	MCY	Tue, Feb 19, 2013	38.76	39.00	38.56	38.85
5219	NYSE	MCY	Fri, Feb 15, 2013	37.95	38.62	37.87	38.61
5218	NYSE	MCY	Thu, Feb 14, 2013	37.88	38.00	37.68	37.81
5217	NYSE	MCY	Wed, Feb 13, 2013	38.03	38.20	37.81	37.88
5216	NYSE	MCY	Tue, Feb 12, 2013	37.85	38.14	37.71	37.84
5215	NYSE	MCY	Mon, Feb 11, 2013	37.78	38.00	37.57	37.78
5214	NYSE	MCY	Fri, Feb 8, 2013	37.83	37.92	37.45	37.72
5213	NYSE	MCY	Thu, Feb 7, 2013	37.92	37.99	37.60	37.72
5212	NYSE	MCY	Wed, Feb 6, 2013	37.79	37.98	37.44	37.74
5211	NYSE	MCY	Tue, Feb 5, 2013	37.90	38.20	37.61	37.74
5210	NYSE	MCY	Mon, Feb 4, 2013	39.93	39.98	37.75	37.88
5209	NYSE	MCY	Fri, Feb 1, 2013	39.96	40.56	39.73	40.34
5208	NYSE	MCY	Thu, Jan 31, 2013	39.60	39.88	39.57	39.60
5207	NYSE	MCY	Wed, Jan 30, 2013	40.03	40.03	39.52	39.69
5206	NYSE	MCY	Tue, Jan 29, 2013	39.84	40.25	39.84	40.00
5205	NYSE	MCY	Mon, Jan 28, 2013	39.90	40.10	39.66	39.79
5204	NYSE	MCY	Fri, Jan 25, 2013	40.24	40.25	39.70	39.76
5203	NYSE	MCY	Thu, Jan 24, 2013	40.29	40.66	39.99	40.02
5202	NYSE	MCY	Wed, Jan 23, 2013	40.22	40.47	40.13	40.17
5201	NYSE	MCY	Tue, Jan 22, 2013	39.64	40.48	39.64	40.14
5200	NYSE	MCY	Fri, Jan 18, 2013	40.07	40.08	39.36	39.50
5199	NYSE	MCY	Thu, Jan 17, 2013	40.13	40.43	39.57	40.08
5198	NYSE	MCY	Wed, Jan 16, 2013	39.30	39.51	39.16	39.17
5197	NYSE	MCY	Tue, Jan 15, 2013	39.12	39.52	39.04	39.31
5196	NYSE	MCY	Mon, Jan 14, 2013	38.62	39.87	38.55	39.32
5195	NYSE	MCY	Fri, Jan 11, 2013	39.25	39.25	38.70	38.91
5194	NYSE	MCY	Thu, Jan 10, 2013	39.59	39.59	39.10	39.10
5193	NYSE	MCY	Wed, Jan 9, 2013	39.16	39.71	38.85	39.26
5192	NYSE	MCY	Tue, Jan 8, 2013	39.19	39.23	38.33	38.35
5191	NYSE	MCY	Mon, Jan 7, 2013	40.39	40.48	39.13	39.14
5190	NYSE	MCY	Fri, Jan 4, 2013	40.53	40.78	40.27	40.55
5189	NYSE	MCY	Thu, Jan 3, 2013	40.38	40.90	40.31	40.39
5188	NYSE	MCY	Wed, Jan 2, 2013	40.44	40.74	40.26	40.51
5187	NYSE	MCY	Mon, Dec 31, 2012	39.80	39.94	39.27	39.69
5186	NYSE	MCY	Fri, Dec 28, 2012	39.91	40.19	39.73	39.87
5185	NYSE	MCY	Thu, Dec 27, 2012	40.79	40.87	39.45	40.01
5184	NYSE	MCY	Wed, Dec 26, 2012	40.54	41.02	40.48	40.69
5183	NYSE	MCY	Mon, Dec 24, 2012	40.81	40.81	40.03	40.41
5182	NYSE	MCY	Fri, Dec 21, 2012	41.27	42.29	40.60	40.60
5181	NYSE	MCY	Thu, Dec 20, 2012	41.44	41.80	41.26	41.80
5180	NYSE	MCY	Wed, Dec 19, 2012	42.33	42.42	41.43	41.47
5179	NYSE	MCY	Tue, Dec 18, 2012	41.86	42.43	41.69	42.40
5178	NYSE	MCY	Mon, Dec 17, 2012	41.52	41.90	41.42	41.73
5177	NYSE	MCY	Fri, Dec 14, 2012	41.49	41.64	41.22	41.37
5176	NYSE	MCY	Thu, Dec 13, 2012	41.71	41.99	41.56	41.58
5175	NYSE	MCY	Wed, Dec 12, 2012	42.11	42.28	41.58	41.71
5174	NYSE	MCY	Tue, Dec 11, 2012	42.10	42.29	41.80	42.00
5173	NYSE	MCY	Mon, Dec 10, 2012	42.81	43.21	42.33	42.64
5172	NYSE	MCY	Fri, Dec 7, 2012	42.64	43.17	42.53	42.91
5171	NYSE	MCY	Thu, Dec 6, 2012	42.40	42.69	42.22	42.48
5170	NYSE	MCY	Wed, Dec 5, 2012	42.00	42.46	41.83	42.32
5169	NYSE	MCY	Tue, Dec 4, 2012	41.64	42.08	41.52	41.90
5168	NYSE	MCY	Mon, Dec 3, 2012	41.74	41.83	41.18	41.65
5167	NYSE	MCY	Fri, Nov 30, 2012	41.84	41.90	41.35	41.62
5166	NYSE	MCY	Thu, Nov 29, 2012	41.09	42.02	40.94	41.81
5165	NYSE	MCY	Wed, Nov 28, 2012	40.68	41.08	40.44	40.91
5164	NYSE	MCY	Tue, Nov 27, 2012	41.00	41.17	40.79	40.96
5163	NYSE	MCY	Mon, Nov 26, 2012	40.41	41.13	40.27	40.96
5162	NYSE	MCY	Fri, Nov 23, 2012	40.22	40.40	40.01	40.39
5161	NYSE	MCY	Wed, Nov 21, 2012	39.74	40.09	39.59	40.07
5160	NYSE	MCY	Tue, Nov 20, 2012	39.54	39.87	39.40	39.64
5159	NYSE	MCY	Mon, Nov 19, 2012	39.56	39.65	39.28	39.63
5158	NYSE	MCY	Fri, Nov 16, 2012	39.03	39.31	38.69	39.28
5157	NYSE	MCY	Thu, Nov 15, 2012	38.21	39.10	38.21	39.05
5156	NYSE	MCY	Wed, Nov 14, 2012	39.30	39.50	38.30	38.35
5155	NYSE	MCY	Tue, Nov 13, 2012	39.63	39.87	39.21	39.30
5154	NYSE	MCY	Mon, Nov 12, 2012	40.26	40.29	39.52	39.84
5153	NYSE	MCY	Fri, Nov 9, 2012	40.00	40.47	40.00	40.33
5152	NYSE	MCY	Thu, Nov 8, 2012	40.15	40.55	40.13	40.15
5151	NYSE	MCY	Wed, Nov 7, 2012	40.62	40.62	40.05	40.15
5150	NYSE	MCY	Tue, Nov 6, 2012	40.89	41.38	40.64	40.93
5149	NYSE	MCY	Mon, Nov 5, 2012	40.04	40.97	40.01	40.77
5148	NYSE	MCY	Fri, Nov 2, 2012	41.01	41.01	40.02	40.03
5147	NYSE	MCY	Thu, Nov 1, 2012	40.50	41.45	40.31	40.91
5146	NYSE	MCY	Wed, Oct 31, 2012	40.00	40.88	39.73	40.53
5145	NYSE	MCY	Fri, Oct 26, 2012	40.40	40.40	39.87	40.01
5144	NYSE	MCY	Thu, Oct 25, 2012	40.69	40.89	40.13	40.35
5143	NYSE	MCY	Wed, Oct 24, 2012	40.46	40.71	40.31	40.52
5142	NYSE	MCY	Tue, Oct 23, 2012	40.19	40.47	40.07	40.40
5141	NYSE	MCY	Mon, Oct 22, 2012	41.02	41.22	39.80	40.41
5140	NYSE	MCY	Fri, Oct 19, 2012	41.76	41.79	40.96	41.00
5139	NYSE	MCY	Thu, Oct 18, 2012	41.25	41.87	41.25	41.82
5138	NYSE	MCY	Wed, Oct 17, 2012	40.70	41.36	40.67	41.27
5137	NYSE	MCY	Tue, Oct 16, 2012	40.48	40.81	40.47	40.71
5136	NYSE	MCY	Mon, Oct 15, 2012	40.17	40.50	40.15	40.46
5135	NYSE	MCY	Fri, Oct 12, 2012	40.38	40.49	40.14	40.19
5134	NYSE	MCY	Thu, Oct 11, 2012	40.32	40.43	40.18	40.33
5133	NYSE	MCY	Wed, Oct 10, 2012	40.21	40.35	39.96	40.11
5132	NYSE	MCY	Tue, Oct 9, 2012	40.25	40.40	40.01	40.12
5131	NYSE	MCY	Mon, Oct 8, 2012	39.90	40.38	39.78	40.33
5130	NYSE	MCY	Fri, Oct 5, 2012	39.76	40.13	39.67	39.91
5129	NYSE	MCY	Thu, Oct 4, 2012	39.20	39.74	39.17	39.74
5128	NYSE	MCY	Wed, Oct 3, 2012	39.25	39.33	38.95	39.17
5127	NYSE	MCY	Tue, Oct 2, 2012	38.70	39.20	38.61	39.20
5126	NYSE	MCY	Mon, Oct 1, 2012	38.69	38.80	38.30	38.61
5125	NYSE	MCY	Fri, Sep 28, 2012	38.60	38.81	38.35	38.65
5124	NYSE	MCY	Thu, Sep 27, 2012	38.78	38.78	38.42	38.63
5123	NYSE	MCY	Wed, Sep 26, 2012	39.03	39.13	38.54	38.67
5122	NYSE	MCY	Tue, Sep 25, 2012	39.31	39.47	38.85	38.90
5121	NYSE	MCY	Mon, Sep 24, 2012	39.21	39.37	39.11	39.20
5120	NYSE	MCY	Fri, Sep 21, 2012	39.39	39.58	39.20	39.26
5119	NYSE	MCY	Thu, Sep 20, 2012	39.31	39.48	39.10	39.19
5118	NYSE	MCY	Wed, Sep 19, 2012	39.33	39.55	39.00	39.43
5117	NYSE	MCY	Tue, Sep 18, 2012	39.35	39.35	39.09	39.28
5116	NYSE	MCY	Mon, Sep 17, 2012	39.76	39.76	39.41	39.41
5115	NYSE	MCY	Fri, Sep 14, 2012	39.50	39.87	39.39	39.86
5114	NYSE	MCY	Thu, Sep 13, 2012	39.37	39.52	39.09	39.44
5113	NYSE	MCY	Wed, Sep 12, 2012	38.90	39.41	38.51	39.39
5112	NYSE	MCY	Tue, Sep 11, 2012	38.88	39.36	38.79	39.36
5111	NYSE	MCY	Mon, Sep 10, 2012	38.75	39.12	38.66	39.09
5110	NYSE	MCY	Fri, Sep 7, 2012	38.79	38.99	38.61	38.75
5109	NYSE	MCY	Thu, Sep 6, 2012	38.85	38.97	38.73	38.86
5108	NYSE	MCY	Wed, Sep 5, 2012	38.76	38.90	38.39	38.75
5107	NYSE	MCY	Tue, Sep 4, 2012	38.30	38.78	38.07	38.75
5106	NYSE	MCY	Fri, Aug 31, 2012	38.20	38.58	38.20	38.29
5105	NYSE	MCY	Thu, Aug 30, 2012	38.09	38.36	37.93	38.19
5104	NYSE	MCY	Wed, Aug 29, 2012	38.05	38.49	38.05	38.35
5103	NYSE	MCY	Tue, Aug 28, 2012	37.74	38.30	37.74	38.06
5102	NYSE	MCY	Mon, Aug 27, 2012	38.02	38.04	37.74	37.75
5101	NYSE	MCY	Fri, Aug 24, 2012	37.93	38.15	37.80	38.02
5100	NYSE	MCY	Thu, Aug 23, 2012	37.95	38.12	37.73	37.89
5099	NYSE	MCY	Wed, Aug 22, 2012	38.00	38.22	37.83	38.04
5098	NYSE	MCY	Tue, Aug 21, 2012	37.99	38.32	37.87	37.97
5097	NYSE	MCY	Mon, Aug 20, 2012	37.81	38.16	37.81	37.97
5096	NYSE	MCY	Fri, Aug 17, 2012	37.49	37.89	37.43	37.79
5095	NYSE	MCY	Thu, Aug 16, 2012	37.31	37.57	37.15	37.46
5094	NYSE	MCY	Wed, Aug 15, 2012	37.16	37.44	37.10	37.33
5093	NYSE	MCY	Tue, Aug 14, 2012	37.37	37.53	37.16	37.20
5092	NYSE	MCY	Mon, Aug 13, 2012	37.22	37.39	36.91	37.30
5091	NYSE	MCY	Fri, Aug 10, 2012	36.84	37.25	36.84	37.19
5090	NYSE	MCY	Thu, Aug 9, 2012	36.76	37.09	36.71	36.84
5089	NYSE	MCY	Wed, Aug 8, 2012	36.63	36.89	36.57	36.84
5088	NYSE	MCY	Tue, Aug 7, 2012	36.57	36.83	36.28	36.61
5087	NYSE	MCY	Mon, Aug 6, 2012	36.75	37.08	36.50	36.50
5086	NYSE	MCY	Fri, Aug 3, 2012	36.46	36.66	36.38	36.65
5085	NYSE	MCY	Thu, Aug 2, 2012	36.48	36.48	36.01	36.14
5084	NYSE	MCY	Wed, Aug 1, 2012	36.24	37.09	36.22	36.57
5083	NYSE	MCY	Tue, Jul 31, 2012	38.25	38.29	36.18	36.22
5082	NYSE	MCY	Mon, Jul 30, 2012	39.67	40.67	38.00	38.44
5081	NYSE	MCY	Fri, Jul 27, 2012	40.55	41.05	40.34	40.82
5080	NYSE	MCY	Thu, Jul 26, 2012	41.08	41.19	40.32	40.33
5079	NYSE	MCY	Wed, Jul 25, 2012	40.78	41.19	40.58	40.63
5078	NYSE	MCY	Tue, Jul 24, 2012	41.20	41.20	40.58	40.70
5077	NYSE	MCY	Mon, Jul 23, 2012	41.09	41.36	40.58	41.20
5076	NYSE	MCY	Fri, Jul 20, 2012	40.38	41.63	40.38	41.35
5075	NYSE	MCY	Thu, Jul 19, 2012	40.06	40.59	39.98	40.52
5074	NYSE	MCY	Wed, Jul 18, 2012	39.92	40.33	39.80	40.07
5073	NYSE	MCY	Tue, Jul 17, 2012	39.67	40.16	39.30	40.05
5072	NYSE	MCY	Mon, Jul 16, 2012	39.32	39.83	39.28	39.68
5071	NYSE	MCY	Fri, Jul 13, 2012	39.90	40.13	39.36	39.65
5070	NYSE	MCY	Thu, Jul 12, 2012	40.02	40.05	39.62	39.84
5069	NYSE	MCY	Wed, Jul 11, 2012	40.49	40.49	40.02	40.23
5068	NYSE	MCY	Tue, Jul 10, 2012	40.84	40.96	40.39	40.52
5067	NYSE	MCY	Mon, Jul 9, 2012	41.00	41.25	40.76	40.83
5066	NYSE	MCY	Fri, Jul 6, 2012	41.38	41.50	40.96	41.02
5065	NYSE	MCY	Thu, Jul 5, 2012	41.92	42.15	41.41	41.62
5064	NYSE	MCY	Tue, Jul 3, 2012	41.85	42.06	41.77	42.03
5063	NYSE	MCY	Mon, Jul 2, 2012	41.91	42.32	41.46	41.74
5062	NYSE	MCY	Fri, Jun 29, 2012	42.13	42.13	41.55	41.67
5061	NYSE	MCY	Thu, Jun 28, 2012	41.21	41.58	41.00	41.58
5060	NYSE	MCY	Wed, Jun 27, 2012	41.48	41.77	41.32	41.66
5059	NYSE	MCY	Tue, Jun 26, 2012	41.57	41.64	41.21	41.36
5058	NYSE	MCY	Mon, Jun 25, 2012	42.06	42.09	41.42	41.54
5057	NYSE	MCY	Fri, Jun 22, 2012	42.40	42.72	42.13	42.36
5056	NYSE	MCY	Thu, Jun 21, 2012	42.79	42.94	42.06	42.18
5055	NYSE	MCY	Wed, Jun 20, 2012	42.67	42.86	42.44	42.65
5054	NYSE	MCY	Tue, Jun 19, 2012	42.74	42.91	42.51	42.76
5053	NYSE	MCY	Mon, Jun 18, 2012	42.34	42.71	42.16	42.56
5052	NYSE	MCY	Fri, Jun 15, 2012	42.65	42.86	42.38	42.38
5051	NYSE	MCY	Thu, Jun 14, 2012	42.58	42.85	42.48	42.61
5050	NYSE	MCY	Wed, Jun 13, 2012	42.98	42.98	42.43	42.48
5049	NYSE	MCY	Tue, Jun 12, 2012	42.76	43.21	42.65	42.98
5048	NYSE	MCY	Mon, Jun 11, 2012	44.38	44.45	43.64	43.64
5047	NYSE	MCY	Fri, Jun 8, 2012	43.66	44.27	43.43	43.99
5046	NYSE	MCY	Thu, Jun 7, 2012	44.11	44.33	43.59	43.62
5045	NYSE	MCY	Wed, Jun 6, 2012	43.55	43.84	43.29	43.84
5044	NYSE	MCY	Tue, Jun 5, 2012	42.59	43.81	42.51	43.34
5043	NYSE	MCY	Mon, Jun 4, 2012	42.59	42.83	42.35	42.54
5042	NYSE	MCY	Fri, Jun 1, 2012	43.19	43.58	42.49	42.49
5041	NYSE	MCY	Thu, May 31, 2012	43.39	43.93	43.22	43.60
5040	NYSE	MCY	Wed, May 30, 2012	43.45	43.75	43.18	43.30
5039	NYSE	MCY	Tue, May 29, 2012	43.66	44.01	43.37	43.70
5038	NYSE	MCY	Fri, May 25, 2012	43.95	44.09	43.59	43.67
5037	NYSE	MCY	Thu, May 24, 2012	43.67	44.01	43.31	43.96
5036	NYSE	MCY	Wed, May 23, 2012	43.22	43.66	43.05	43.60
5035	NYSE	MCY	Tue, May 22, 2012	43.69	43.74	43.16	43.56
5034	NYSE	MCY	Mon, May 21, 2012	43.67	43.82	43.31	43.55
5033	NYSE	MCY	Fri, May 18, 2012	44.29	44.29	43.50	43.50
5032	NYSE	MCY	Thu, May 17, 2012	44.54	44.68	44.07	44.12
5031	NYSE	MCY	Wed, May 16, 2012	45.35	45.37	44.51	44.60
5030	NYSE	MCY	Tue, May 15, 2012	44.94	45.21	44.83	45.18
5029	NYSE	MCY	Mon, May 14, 2012	44.59	45.04	44.35	44.78
5028	NYSE	MCY	Fri, May 11, 2012	44.64	45.16	44.59	44.84
5027	NYSE	MCY	Thu, May 10, 2012	45.00	45.10	44.66	44.96
5026	NYSE	MCY	Wed, May 9, 2012	44.91	45.22	44.66	44.75
5025	NYSE	MCY	Tue, May 8, 2012	45.06	45.41	44.97	45.31
5024	NYSE	MCY	Mon, May 7, 2012	44.92	45.19	44.61	45.18
5023	NYSE	MCY	Fri, May 4, 2012	45.43	45.62	45.00	45.05
5022	NYSE	MCY	Thu, May 3, 2012	45.44	45.92	45.34	45.58
5021	NYSE	MCY	Wed, May 2, 2012	44.92	45.45	44.78	45.30
5020	NYSE	MCY	Tue, May 1, 2012	45.39	46.04	45.03	45.04
5019	NYSE	MCY	Mon, Apr 30, 2012	45.67	45.80	44.60	45.19
5018	NYSE	MCY	Fri, Apr 27, 2012	45.55	45.67	45.40	45.50
5017	NYSE	MCY	Thu, Apr 26, 2012	45.11	45.66	45.03	45.49
5016	NYSE	MCY	Wed, Apr 25, 2012	44.93	45.15	44.66	45.09
5015	NYSE	MCY	Tue, Apr 24, 2012	44.26	44.73	44.12	44.59
5014	NYSE	MCY	Mon, Apr 23, 2012	44.17	44.35	43.80	44.26
5013	NYSE	MCY	Fri, Apr 20, 2012	44.51	44.84	44.43	44.51
5012	NYSE	MCY	Thu, Apr 19, 2012	44.14	44.54	44.04	44.41
5011	NYSE	MCY	Wed, Apr 18, 2012	44.06	44.15	43.57	44.02
5010	NYSE	MCY	Tue, Apr 17, 2012	43.94	44.27	43.82	44.16
5009	NYSE	MCY	Mon, Apr 16, 2012	43.53	43.81	43.33	43.81
5008	NYSE	MCY	Fri, Apr 13, 2012	43.78	43.90	43.27	43.29
5007	NYSE	MCY	Thu, Apr 12, 2012	43.57	43.94	43.23	43.83
5006	NYSE	MCY	Wed, Apr 11, 2012	43.51	43.53	43.11	43.49
5005	NYSE	MCY	Tue, Apr 10, 2012	43.61	43.76	43.08	43.15
5004	NYSE	MCY	Mon, Apr 9, 2012	43.59	43.66	43.33	43.61
5003	NYSE	MCY	Thu, Apr 5, 2012	44.07	44.24	43.91	44.06
5002	NYSE	MCY	Wed, Apr 4, 2012	43.80	44.22	43.64	44.12
5001	NYSE	MCY	Tue, Apr 3, 2012	43.82	44.16	43.65	44.09
5000	NYSE	MCY	Mon, Apr 2, 2012	43.57	44.02	43.47	43.76
4999	NYSE	MCY	Fri, Mar 30, 2012	43.91	43.96	43.58	43.74
4998	NYSE	MCY	Thu, Mar 29, 2012	43.83	44.03	43.43	43.63
4997	NYSE	MCY	Wed, Mar 28, 2012	43.66	44.09	43.62	44.09
4996	NYSE	MCY	Tue, Mar 27, 2012	43.96	43.97	43.64	43.69
4995	NYSE	MCY	Mon, Mar 26, 2012	43.68	44.21	43.68	43.88
4994	NYSE	MCY	Fri, Mar 23, 2012	43.21	43.54	43.11	43.44
4993	NYSE	MCY	Thu, Mar 22, 2012	43.44	43.76	43.20	43.26
4992	NYSE	MCY	Wed, Mar 21, 2012	44.02	44.09	43.74	43.74
4991	NYSE	MCY	Tue, Mar 20, 2012	43.89	44.29	43.65	44.01
4990	NYSE	MCY	Mon, Mar 19, 2012	43.99	44.25	43.95	44.03
4989	NYSE	MCY	Fri, Mar 16, 2012	44.84	44.93	43.95	43.95
4988	NYSE	MCY	Thu, Mar 15, 2012	44.33	44.97	44.00	44.84
4987	NYSE	MCY	Wed, Mar 14, 2012	44.13	44.41	43.99	44.20
4986	NYSE	MCY	Tue, Mar 13, 2012	44.36	44.43	43.74	43.99
4985	NYSE	MCY	Mon, Mar 12, 2012	44.30	44.78	44.30	44.59
4984	NYSE	MCY	Fri, Mar 9, 2012	44.09	44.39	43.91	44.28
4983	NYSE	MCY	Thu, Mar 8, 2012	44.05	44.16	43.49	43.97
4982	NYSE	MCY	Wed, Mar 7, 2012	43.48	43.89	43.22	43.89
4981	NYSE	MCY	Tue, Mar 6, 2012	43.68	43.93	43.31	43.34
4980	NYSE	MCY	Mon, Mar 5, 2012	43.19	44.04	43.04	43.95
4979	NYSE	MCY	Fri, Mar 2, 2012	43.43	43.52	42.75	43.18
4978	NYSE	MCY	Thu, Mar 1, 2012	43.11	43.74	42.99	43.59
4977	NYSE	MCY	Wed, Feb 29, 2012	42.89	43.17	42.75	42.88
4976	NYSE	MCY	Tue, Feb 28, 2012	43.30	43.31	42.65	42.93
4975	NYSE	MCY	Mon, Feb 27, 2012	43.14	43.92	42.76	43.38
4974	NYSE	MCY	Fri, Feb 24, 2012	43.80	43.91	43.28	43.30
4973	NYSE	MCY	Thu, Feb 23, 2012	43.32	43.80	43.20	43.78
4972	NYSE	MCY	Wed, Feb 22, 2012	43.89	44.08	43.27	43.35
4971	NYSE	MCY	Tue, Feb 21, 2012	43.91	44.13	43.67	43.90
4970	NYSE	MCY	Fri, Feb 17, 2012	43.84	44.01	43.76	43.98
4969	NYSE	MCY	Thu, Feb 16, 2012	43.46	43.80	43.37	43.70
4968	NYSE	MCY	Wed, Feb 15, 2012	43.76	43.76	43.29	43.46
4967	NYSE	MCY	Tue, Feb 14, 2012	43.81	44.09	43.26	43.52
4966	NYSE	MCY	Mon, Feb 13, 2012	43.79	44.09	43.75	43.99
4965	NYSE	MCY	Fri, Feb 10, 2012	43.40	43.67	43.23	43.45
4964	NYSE	MCY	Thu, Feb 9, 2012	43.52	43.81	43.20	43.72
4963	NYSE	MCY	Wed, Feb 8, 2012	43.90	44.18	43.47	43.55
4962	NYSE	MCY	Tue, Feb 7, 2012	43.20	44.10	43.20	43.95
4961	NYSE	MCY	Mon, Feb 6, 2012	44.87	44.87	42.65	43.35
4960	NYSE	MCY	Fri, Feb 3, 2012	44.70	45.03	44.37	45.01
4959	NYSE	MCY	Thu, Feb 2, 2012	44.71	44.81	44.17	44.29
4958	NYSE	MCY	Wed, Feb 1, 2012	43.85	44.70	43.85	44.62
4957	NYSE	MCY	Tue, Jan 31, 2012	44.27	44.30	43.68	43.70
4956	NYSE	MCY	Mon, Jan 30, 2012	43.93	44.21	43.64	44.03
4955	NYSE	MCY	Fri, Jan 27, 2012	44.60	44.61	44.01	44.14
4954	NYSE	MCY	Thu, Jan 26, 2012	44.68	45.20	44.51	44.86
4953	NYSE	MCY	Wed, Jan 25, 2012	44.20	44.61	44.10	44.55
4952	NYSE	MCY	Tue, Jan 24, 2012	44.25	44.41	43.97	44.29
4951	NYSE	MCY	Mon, Jan 23, 2012	44.81	45.10	44.40	44.62
4950	NYSE	MCY	Fri, Jan 20, 2012	44.23	44.77	44.23	44.68
4949	NYSE	MCY	Thu, Jan 19, 2012	44.32	44.54	44.05	44.38
4948	NYSE	MCY	Wed, Jan 18, 2012	43.80	44.23	43.63	44.23
4947	NYSE	MCY	Tue, Jan 17, 2012	44.07	44.43	43.53	43.83
4946	NYSE	MCY	Fri, Jan 13, 2012	43.20	44.01	43.18	43.91
4945	NYSE	MCY	Thu, Jan 12, 2012	43.98	44.28	43.40	43.57
4944	NYSE	MCY	Wed, Jan 11, 2012	44.50	44.53	44.04	44.10
4943	NYSE	MCY	Tue, Jan 10, 2012	44.67	45.06	44.16	44.82
4942	NYSE	MCY	Mon, Jan 9, 2012	44.52	44.61	43.82	44.25
4941	NYSE	MCY	Fri, Jan 6, 2012	44.65	44.91	44.11	44.40
4940	NYSE	MCY	Thu, Jan 5, 2012	43.64	44.70	43.32	44.69
4939	NYSE	MCY	Wed, Jan 4, 2012	45.50	45.59	44.75	44.83
4938	NYSE	MCY	Tue, Jan 3, 2012	46.76	46.76	45.45	45.63
4937	NYSE	MCY	Fri, Dec 30, 2011	45.81	46.00	45.62	45.62
4936	NYSE	MCY	Thu, Dec 29, 2011	45.98	46.19	45.76	46.06
4935	NYSE	MCY	Wed, Dec 28, 2011	46.18	46.19	45.61	45.68
4934	NYSE	MCY	Tue, Dec 27, 2011	45.44	46.14	45.33	45.86
4933	NYSE	MCY	Fri, Dec 23, 2011	45.50	45.74	45.07	45.62
4932	NYSE	MCY	Thu, Dec 22, 2011	45.35	45.38	45.03	45.33
4931	NYSE	MCY	Wed, Dec 21, 2011	44.97	45.40	44.82	45.30
4930	NYSE	MCY	Tue, Dec 20, 2011	44.66	45.28	44.65	44.97
4929	NYSE	MCY	Mon, Dec 19, 2011	44.61	45.07	43.88	43.95
4928	NYSE	MCY	Fri, Dec 16, 2011	45.32	45.65	44.39	44.45
4927	NYSE	MCY	Thu, Dec 15, 2011	45.59	45.59	45.13	45.25
4926	NYSE	MCY	Wed, Dec 14, 2011	44.77	45.65	44.66	45.24
4925	NYSE	MCY	Tue, Dec 13, 2011	45.64	45.95	44.75	45.00
4924	NYSE	MCY	Mon, Dec 12, 2011	46.20	46.28	45.62	45.89
4923	NYSE	MCY	Fri, Dec 9, 2011	45.30	46.61	45.19	46.44
4922	NYSE	MCY	Thu, Dec 8, 2011	44.64	45.40	44.30	44.99
4921	NYSE	MCY	Wed, Dec 7, 2011	44.80	45.24	44.32	44.86
4920	NYSE	MCY	Tue, Dec 6, 2011	44.89	45.06	44.65	44.88
4919	NYSE	MCY	Mon, Dec 5, 2011	44.67	45.10	44.45	44.82
4918	NYSE	MCY	Fri, Dec 2, 2011	44.36	44.97	43.93	44.06
4917	NYSE	MCY	Thu, Dec 1, 2011	44.82	44.82	43.90	43.96
4916	NYSE	MCY	Wed, Nov 30, 2011	43.46	45.00	43.46	44.98
4915	NYSE	MCY	Tue, Nov 29, 2011	42.58	42.86	42.38	42.58
4914	NYSE	MCY	Mon, Nov 28, 2011	42.38	42.45	41.97	42.42
4913	NYSE	MCY	Fri, Nov 25, 2011	41.18	41.76	40.91	41.27
4912	NYSE	MCY	Wed, Nov 23, 2011	41.88	42.03	41.17	41.17
4911	NYSE	MCY	Tue, Nov 22, 2011	41.40	42.43	41.40	42.28
4910	NYSE	MCY	Mon, Nov 21, 2011	42.20	42.38	41.22	41.35
4909	NYSE	MCY	Fri, Nov 18, 2011	42.49	42.82	42.38	42.68
4908	NYSE	MCY	Thu, Nov 17, 2011	42.49	42.93	42.15	42.24
4907	NYSE	MCY	Wed, Nov 16, 2011	42.47	43.23	42.40	42.41
4906	NYSE	MCY	Tue, Nov 15, 2011	42.50	43.19	42.50	42.88
4905	NYSE	MCY	Mon, Nov 14, 2011	42.95	43.14	42.64	42.69
4904	NYSE	MCY	Fri, Nov 11, 2011	43.31	43.51	42.88	43.00
4903	NYSE	MCY	Thu, Nov 10, 2011	42.94	43.15	42.38	42.99
4902	NYSE	MCY	Wed, Nov 9, 2011	42.80	43.14	42.28	42.30
4901	NYSE	MCY	Tue, Nov 8, 2011	43.35	43.88	43.25	43.72
4900	NYSE	MCY	Mon, Nov 7, 2011	43.25	43.25	42.20	42.96
4899	NYSE	MCY	Fri, Nov 4, 2011	43.13	43.57	42.68	43.25
4898	NYSE	MCY	Thu, Nov 3, 2011	43.21	43.83	42.77	43.52
4897	NYSE	MCY	Wed, Nov 2, 2011	42.08	42.96	42.01	42.84
4896	NYSE	MCY	Tue, Nov 1, 2011	41.76	42.74	41.68	41.75
4895	NYSE	MCY	Mon, Oct 31, 2011	44.21	45.95	41.80	43.30
4894	NYSE	MCY	Fri, Oct 28, 2011	44.63	44.84	44.12	44.18
4893	NYSE	MCY	Thu, Oct 27, 2011	44.13	45.17	43.81	44.95
4892	NYSE	MCY	Wed, Oct 26, 2011	42.86	43.18	42.36	43.05
4891	NYSE	MCY	Tue, Oct 25, 2011	42.70	42.93	42.10	42.16
4890	NYSE	MCY	Mon, Oct 24, 2011	41.80	43.05	41.65	42.78
4889	NYSE	MCY	Fri, Oct 21, 2011	41.03	41.56	40.81	41.56
4888	NYSE	MCY	Thu, Oct 20, 2011	40.36	40.78	40.12	40.71
4887	NYSE	MCY	Wed, Oct 19, 2011	40.53	41.01	40.31	40.38
4886	NYSE	MCY	Tue, Oct 18, 2011	39.51	40.90	39.10	40.40
4885	NYSE	MCY	Mon, Oct 17, 2011	39.73	39.74	39.16	39.22
4884	NYSE	MCY	Fri, Oct 14, 2011	39.96	39.99	39.29	39.77
4883	NYSE	MCY	Thu, Oct 13, 2011	39.79	39.79	39.34	39.55
4882	NYSE	MCY	Wed, Oct 12, 2011	39.70	40.16	39.52	39.89
4881	NYSE	MCY	Tue, Oct 11, 2011	39.72	39.77	39.20	39.41
4880	NYSE	MCY	Mon, Oct 10, 2011	39.66	40.02	39.35	39.96
4879	NYSE	MCY	Fri, Oct 7, 2011	39.99	40.07	38.95	38.98
4878	NYSE	MCY	Thu, Oct 6, 2011	39.44	39.92	39.13	39.86
4877	NYSE	MCY	Wed, Oct 5, 2011	39.00	39.67	38.57	39.56
4876	NYSE	MCY	Tue, Oct 4, 2011	37.01	38.88	37.01	38.87
4875	NYSE	MCY	Mon, Oct 3, 2011	38.37	39.32	37.26	37.32
4874	NYSE	MCY	Fri, Sep 30, 2011	38.19	39.19	38.19	38.35
4873	NYSE	MCY	Thu, Sep 29, 2011	38.39	38.74	38.02	38.74
4872	NYSE	MCY	Wed, Sep 28, 2011	38.46	38.79	37.59	37.60
4871	NYSE	MCY	Tue, Sep 27, 2011	37.72	38.82	37.59	38.36
4870	NYSE	MCY	Mon, Sep 26, 2011	36.74	37.38	36.48	37.32
4869	NYSE	MCY	Fri, Sep 23, 2011	36.42	36.63	36.22	36.42
4868	NYSE	MCY	Thu, Sep 22, 2011	36.22	36.89	36.12	36.66
4867	NYSE	MCY	Wed, Sep 21, 2011	38.28	38.33	36.71	36.72
4866	NYSE	MCY	Tue, Sep 20, 2011	38.31	39.08	38.31	38.39
4865	NYSE	MCY	Mon, Sep 19, 2011	37.92	38.47	37.86	38.15
4864	NYSE	MCY	Fri, Sep 16, 2011	38.72	39.12	38.50	38.57
4863	NYSE	MCY	Thu, Sep 15, 2011	38.80	38.86	38.26	38.71
4862	NYSE	MCY	Wed, Sep 14, 2011	38.42	38.85	37.85	38.49
4861	NYSE	MCY	Tue, Sep 13, 2011	38.54	39.01	38.27	38.93
4860	NYSE	MCY	Mon, Sep 12, 2011	37.37	38.40	37.37	38.34
4859	NYSE	MCY	Fri, Sep 9, 2011	38.66	38.77	37.73	37.83
4858	NYSE	MCY	Thu, Sep 8, 2011	38.81	39.50	38.74	38.85
4857	NYSE	MCY	Wed, Sep 7, 2011	38.08	39.24	37.97	39.18
4856	NYSE	MCY	Tue, Sep 6, 2011	37.07	37.95	36.67	37.69
4855	NYSE	MCY	Fri, Sep 2, 2011	38.42	38.92	38.01	38.08
4854	NYSE	MCY	Thu, Sep 1, 2011	39.47	39.86	39.15	39.16
4853	NYSE	MCY	Wed, Aug 31, 2011	39.43	39.97	39.18	39.51
4852	NYSE	MCY	Tue, Aug 30, 2011	39.09	39.55	38.71	39.28
4851	NYSE	MCY	Mon, Aug 29, 2011	37.92	39.38	37.92	39.38
4850	NYSE	MCY	Fri, Aug 26, 2011	36.90	37.69	36.39	37.46
4849	NYSE	MCY	Thu, Aug 25, 2011	38.23	38.47	36.81	37.15
4848	NYSE	MCY	Wed, Aug 24, 2011	37.41	38.19	37.34	37.97
4847	NYSE	MCY	Tue, Aug 23, 2011	36.39	37.64	36.20	37.57
4846	NYSE	MCY	Mon, Aug 22, 2011	37.02	37.23	36.22	36.33
4845	NYSE	MCY	Fri, Aug 19, 2011	35.90	36.85	35.90	36.18
4844	NYSE	MCY	Thu, Aug 18, 2011	36.82	37.19	36.12	36.38
4843	NYSE	MCY	Wed, Aug 17, 2011	37.70	38.08	37.54	37.73
4842	NYSE	MCY	Tue, Aug 16, 2011	37.46	38.05	37.11	37.54
4841	NYSE	MCY	Mon, Aug 15, 2011	37.32	38.06	37.20	37.85
4840	NYSE	MCY	Fri, Aug 12, 2011	37.95	37.95	36.92	37.16
4839	NYSE	MCY	Thu, Aug 11, 2011	34.91	38.01	34.91	37.73
4838	NYSE	MCY	Wed, Aug 10, 2011	35.70	35.95	34.38	34.41
4837	NYSE	MCY	Tue, Aug 9, 2011	34.23	36.40	33.81	36.35
4836	NYSE	MCY	Mon, Aug 8, 2011	35.88	36.41	33.86	33.86
4835	NYSE	MCY	Fri, Aug 5, 2011	36.99	37.10	35.80	36.54
4834	NYSE	MCY	Thu, Aug 4, 2011	37.33	37.72	36.72	36.73
4833	NYSE	MCY	Wed, Aug 3, 2011	37.72	37.77	37.25	37.67
4832	NYSE	MCY	Tue, Aug 2, 2011	38.67	39.32	37.78	37.78
4831	NYSE	MCY	Mon, Aug 1, 2011	37.51	39.63	37.51	38.68
4830	NYSE	MCY	Fri, Jul 29, 2011	37.01	37.29	36.75	37.14
4829	NYSE	MCY	Thu, Jul 28, 2011	37.40	37.57	37.15	37.24
4828	NYSE	MCY	Wed, Jul 27, 2011	37.94	37.97	37.43	37.43
4827	NYSE	MCY	Tue, Jul 26, 2011	38.13	38.25	37.93	38.00
4826	NYSE	MCY	Mon, Jul 25, 2011	38.37	38.59	38.13	38.22
4825	NYSE	MCY	Fri, Jul 22, 2011	39.17	39.17	38.58	38.70
4824	NYSE	MCY	Thu, Jul 21, 2011	38.58	39.02	38.48	38.95
4823	NYSE	MCY	Wed, Jul 20, 2011	38.27	38.48	38.23	38.43
4822	NYSE	MCY	Tue, Jul 19, 2011	38.18	38.40	38.14	38.32
4821	NYSE	MCY	Mon, Jul 18, 2011	38.60	38.60	38.05	38.20
4820	NYSE	MCY	Fri, Jul 15, 2011	38.77	38.80	38.50	38.64
4819	NYSE	MCY	Thu, Jul 14, 2011	39.12	39.19	38.60	38.66
4818	NYSE	MCY	Wed, Jul 13, 2011	39.51	39.56	39.01	39.13
4817	NYSE	MCY	Tue, Jul 12, 2011	39.08	39.50	39.08	39.32
4816	NYSE	MCY	Mon, Jul 11, 2011	39.23	39.37	39.16	39.25
4815	NYSE	MCY	Fri, Jul 8, 2011	39.50	39.70	39.49	39.61
4814	NYSE	MCY	Thu, Jul 7, 2011	40.21	40.43	39.71	39.82
4813	NYSE	MCY	Wed, Jul 6, 2011	39.59	40.05	39.59	39.93
4812	NYSE	MCY	Tue, Jul 5, 2011	39.92	40.05	39.59	39.69
4811	NYSE	MCY	Fri, Jul 1, 2011	39.42	40.05	39.21	40.03
4810	NYSE	MCY	Thu, Jun 30, 2011	39.75	39.85	39.44	39.49
4809	NYSE	MCY	Wed, Jun 29, 2011	39.50	39.96	39.43	39.75
4808	NYSE	MCY	Tue, Jun 28, 2011	39.31	39.43	39.19	39.41
4807	NYSE	MCY	Mon, Jun 27, 2011	38.79	39.36	38.79	39.26
4806	NYSE	MCY	Fri, Jun 24, 2011	38.82	39.02	38.69	38.85
4805	NYSE	MCY	Thu, Jun 23, 2011	38.68	39.00	38.44	38.87
4804	NYSE	MCY	Wed, Jun 22, 2011	39.02	39.25	38.98	39.01
4803	NYSE	MCY	Tue, Jun 21, 2011	39.02	39.29	39.02	39.16
4802	NYSE	MCY	Mon, Jun 20, 2011	38.80	39.23	38.80	38.92
4801	NYSE	MCY	Fri, Jun 17, 2011	38.99	39.25	38.90	38.96
4800	NYSE	MCY	Thu, Jun 16, 2011	38.62	39.10	38.51	38.80
4799	NYSE	MCY	Wed, Jun 15, 2011	38.84	39.04	38.49	38.68
4798	NYSE	MCY	Tue, Jun 14, 2011	39.25	39.44	39.01	39.10
4797	NYSE	MCY	Mon, Jun 13, 2011	39.21	39.58	39.10	39.47
4796	NYSE	MCY	Fri, Jun 10, 2011	39.51	39.70	39.15	39.26
4795	NYSE	MCY	Thu, Jun 9, 2011	39.62	39.83	39.50	39.71
4794	NYSE	MCY	Wed, Jun 8, 2011	39.72	39.96	39.59	39.61
4793	NYSE	MCY	Tue, Jun 7, 2011	40.17	40.17	39.69	39.70
4792	NYSE	MCY	Mon, Jun 6, 2011	40.03	40.28	39.81	39.91
4791	NYSE	MCY	Fri, Jun 3, 2011	40.24	40.50	40.03	40.19
4790	NYSE	MCY	Thu, Jun 2, 2011	40.42	40.65	40.14	40.59
4789	NYSE	MCY	Wed, Jun 1, 2011	41.63	41.69	40.51	40.54
4788	NYSE	MCY	Tue, May 31, 2011	41.49	41.92	41.26	41.67
4787	NYSE	MCY	Fri, May 27, 2011	41.24	41.49	41.03	41.30
4786	NYSE	MCY	Thu, May 26, 2011	40.65	41.14	40.46	41.06
4785	NYSE	MCY	Wed, May 25, 2011	40.81	41.01	40.43	40.70
4784	NYSE	MCY	Tue, May 24, 2011	40.82	40.94	40.64	40.89
4783	NYSE	MCY	Mon, May 23, 2011	41.18	41.21	40.82	40.88
4782	NYSE	MCY	Fri, May 20, 2011	41.39	41.78	41.35	41.42
4781	NYSE	MCY	Thu, May 19, 2011	41.35	41.57	41.16	41.50
4780	NYSE	MCY	Wed, May 18, 2011	40.81	41.28	40.71	41.16
4779	NYSE	MCY	Tue, May 17, 2011	40.74	40.90	40.55	40.84
4778	NYSE	MCY	Mon, May 16, 2011	40.89	41.08	40.75	40.79
4777	NYSE	MCY	Fri, May 13, 2011	41.36	41.59	40.73	40.87
4776	NYSE	MCY	Thu, May 12, 2011	40.75	41.68	40.65	41.44
4775	NYSE	MCY	Wed, May 11, 2011	40.86	41.15	40.69	40.92
4774	NYSE	MCY	Tue, May 10, 2011	40.60	41.09	40.58	40.90
4773	NYSE	MCY	Mon, May 9, 2011	40.68	40.91	40.51	40.62
4772	NYSE	MCY	Fri, May 6, 2011	40.64	41.15	40.64	40.78
4771	NYSE	MCY	Thu, May 5, 2011	40.67	41.00	40.32	40.41
4770	NYSE	MCY	Wed, May 4, 2011	41.04	41.20	40.87	40.87
4769	NYSE	MCY	Tue, May 3, 2011	40.56	41.13	40.48	40.99
4768	NYSE	MCY	Mon, May 2, 2011	40.33	41.46	40.07	40.59
4767	NYSE	MCY	Fri, Apr 29, 2011	39.62	39.95	39.55	39.74
4766	NYSE	MCY	Thu, Apr 28, 2011	39.24	40.15	39.24	39.70
4765	NYSE	MCY	Wed, Apr 27, 2011	38.90	39.51	38.75	39.37
4764	NYSE	MCY	Tue, Apr 26, 2011	38.63	39.06	38.55	38.85
4763	NYSE	MCY	Mon, Apr 25, 2011	38.30	38.62	38.18	38.54
4762	NYSE	MCY	Thu, Apr 21, 2011	38.31	38.65	38.31	38.47
4761	NYSE	MCY	Wed, Apr 20, 2011	38.47	38.68	38.22	38.31
4760	NYSE	MCY	Tue, Apr 19, 2011	38.34	38.45	38.06	38.10
4759	NYSE	MCY	Mon, Apr 18, 2011	38.68	38.69	38.13	38.35
4758	NYSE	MCY	Fri, Apr 15, 2011	38.78	39.18	38.78	38.93
4757	NYSE	MCY	Thu, Apr 14, 2011	38.75	38.90	38.60	38.76
4756	NYSE	MCY	Wed, Apr 13, 2011	39.28	39.39	38.83	38.98
4755	NYSE	MCY	Tue, Apr 12, 2011	39.56	39.76	39.20	39.22
4754	NYSE	MCY	Mon, Apr 11, 2011	39.37	39.87	39.37	39.76
4753	NYSE	MCY	Fri, Apr 8, 2011	39.92	40.04	39.37	39.44
4752	NYSE	MCY	Thu, Apr 7, 2011	40.07	40.30	39.81	39.88
4751	NYSE	MCY	Wed, Apr 6, 2011	39.69	40.23	39.64	40.12
4750	NYSE	MCY	Tue, Apr 5, 2011	39.82	39.93	39.56	39.58
4749	NYSE	MCY	Mon, Apr 4, 2011	39.64	39.90	39.64	39.82
4748	NYSE	MCY	Fri, Apr 1, 2011	39.16	39.69	39.03	39.63
4747	NYSE	MCY	Thu, Mar 31, 2011	39.22	39.30	38.80	39.13
4746	NYSE	MCY	Wed, Mar 30, 2011	38.98	39.26	38.88	39.25
4745	NYSE	MCY	Tue, Mar 29, 2011	38.80	39.07	38.58	38.95
4744	NYSE	MCY	Mon, Mar 28, 2011	38.83	39.03	38.80	38.82
4743	NYSE	MCY	Fri, Mar 25, 2011	38.91	39.26	38.61	38.83
4742	NYSE	MCY	Thu, Mar 24, 2011	37.83	38.92	37.65	38.70
4741	NYSE	MCY	Wed, Mar 23, 2011	38.20	38.27	37.48	37.77
4740	NYSE	MCY	Tue, Mar 22, 2011	38.24	38.48	38.13	38.16
4739	NYSE	MCY	Mon, Mar 21, 2011	38.03	38.39	38.00	38.31
4738	NYSE	MCY	Fri, Mar 18, 2011	38.10	38.43	37.82	37.84
4737	NYSE	MCY	Thu, Mar 17, 2011	38.00	38.07	37.67	37.80
4736	NYSE	MCY	Wed, Mar 16, 2011	37.42	37.86	37.29	37.58
4735	NYSE	MCY	Tue, Mar 15, 2011	37.78	37.91	37.30	37.54
4734	NYSE	MCY	Mon, Mar 14, 2011	38.49	38.80	38.23	38.28
4733	NYSE	MCY	Fri, Mar 11, 2011	39.67	39.73	39.25	39.31
4732	NYSE	MCY	Thu, Mar 10, 2011	39.99	40.13	39.64	39.86
4731	NYSE	MCY	Wed, Mar 9, 2011	40.33	40.50	40.09	40.22
4730	NYSE	MCY	Tue, Mar 8, 2011	39.55	40.46	39.41	40.26
4729	NYSE	MCY	Mon, Mar 7, 2011	39.36	39.69	39.24	39.65
4728	NYSE	MCY	Fri, Mar 4, 2011	39.20	39.34	39.00	39.29
4727	NYSE	MCY	Thu, Mar 3, 2011	39.14	39.58	39.14	39.22
4726	NYSE	MCY	Wed, Mar 2, 2011	39.01	39.28	38.89	39.00
4725	NYSE	MCY	Tue, Mar 1, 2011	40.40	40.40	38.85	38.90
4724	NYSE	MCY	Mon, Feb 28, 2011	40.73	41.21	40.65	41.14
4723	NYSE	MCY	Fri, Feb 25, 2011	39.93	40.65	39.85	40.62
4722	NYSE	MCY	Thu, Feb 24, 2011	39.95	40.19	39.76	39.85
4721	NYSE	MCY	Wed, Feb 23, 2011	40.04	40.22	39.94	39.95
4720	NYSE	MCY	Tue, Feb 22, 2011	40.00	40.27	40.00	40.03
4719	NYSE	MCY	Fri, Feb 18, 2011	40.13	40.40	40.03	40.26
4718	NYSE	MCY	Thu, Feb 17, 2011	40.13	40.27	40.01	40.15
4717	NYSE	MCY	Wed, Feb 16, 2011	40.04	40.25	40.00	40.19
4716	NYSE	MCY	Tue, Feb 15, 2011	40.00	40.15	40.00	40.03
4715	NYSE	MCY	Mon, Feb 14, 2011	40.19	40.20	39.89	40.04
4714	NYSE	MCY	Fri, Feb 11, 2011	39.83	40.08	39.75	40.07
4713	NYSE	MCY	Thu, Feb 10, 2011	39.57	39.83	39.50	39.81
4712	NYSE	MCY	Wed, Feb 9, 2011	39.58	39.71	39.25	39.63
4711	NYSE	MCY	Tue, Feb 8, 2011	39.36	40.13	39.03	39.64
4710	NYSE	MCY	Mon, Feb 7, 2011	42.76	42.77	39.10	39.50
4709	NYSE	MCY	Fri, Feb 4, 2011	43.04	43.28	42.89	42.94
4708	NYSE	MCY	Thu, Feb 3, 2011	42.66	43.23	42.66	43.03
4707	NYSE	MCY	Wed, Feb 2, 2011	42.72	43.09	42.63	42.66
4706	NYSE	MCY	Tue, Feb 1, 2011	42.56	43.03	42.56	42.85
4705	NYSE	MCY	Mon, Jan 31, 2011	42.77	42.97	42.43	42.45
4704	NYSE	MCY	Fri, Jan 28, 2011	43.24	43.24	42.54	42.55
4703	NYSE	MCY	Thu, Jan 27, 2011	43.44	43.61	43.12	43.29
4702	NYSE	MCY	Wed, Jan 26, 2011	43.71	43.94	43.42	43.50
4701	NYSE	MCY	Tue, Jan 25, 2011	42.76	43.67	42.73	43.66
4700	NYSE	MCY	Mon, Jan 24, 2011	42.57	42.98	42.57	42.82
4699	NYSE	MCY	Fri, Jan 21, 2011	43.22	43.22	42.48	42.54
4698	NYSE	MCY	Thu, Jan 20, 2011	42.50	43.04	42.50	42.93
4697	NYSE	MCY	Wed, Jan 19, 2011	42.88	43.03	42.53	42.55
4696	NYSE	MCY	Tue, Jan 18, 2011	42.98	43.04	42.71	43.00
4695	NYSE	MCY	Fri, Jan 14, 2011	42.93	42.98	42.80	42.97
4694	NYSE	MCY	Thu, Jan 13, 2011	43.62	43.62	42.92	42.98
4693	NYSE	MCY	Wed, Jan 12, 2011	43.24	43.78	43.24	43.55
4692	NYSE	MCY	Tue, Jan 11, 2011	42.99	43.35	42.93	43.25
4691	NYSE	MCY	Mon, Jan 10, 2011	42.13	42.98	42.00	42.79
4690	NYSE	MCY	Fri, Jan 7, 2011	42.70	42.74	42.08	42.33
4689	NYSE	MCY	Thu, Jan 6, 2011	43.01	43.05	42.68	42.71
4688	NYSE	MCY	Wed, Jan 5, 2011	42.88	43.25	42.86	42.91
4687	NYSE	MCY	Tue, Jan 4, 2011	43.47	43.47	42.81	43.04
4686	NYSE	MCY	Mon, Jan 3, 2011	43.15	43.42	43.12	43.29
4685	NYSE	MCY	Fri, Dec 31, 2010	43.08	43.38	43.00	43.01
4684	NYSE	MCY	Thu, Dec 30, 2010	43.28	43.28	42.98	43.10
4683	NYSE	MCY	Wed, Dec 29, 2010	43.25	43.30	43.05	43.17
4682	NYSE	MCY	Tue, Dec 28, 2010	43.25	43.35	43.04	43.24
4681	NYSE	MCY	Mon, Dec 27, 2010	43.00	43.33	42.92	43.14
4680	NYSE	MCY	Thu, Dec 23, 2010	43.02	43.14	42.93	42.95
4679	NYSE	MCY	Wed, Dec 22, 2010	42.49	43.18	42.39	43.03
4678	NYSE	MCY	Tue, Dec 21, 2010	42.37	42.63	42.32	42.41
4677	NYSE	MCY	Mon, Dec 20, 2010	42.48	42.48	42.22	42.35
4676	NYSE	MCY	Fri, Dec 17, 2010	42.80	43.05	42.12	42.24
4675	NYSE	MCY	Thu, Dec 16, 2010	43.06	43.28	42.80	43.06
4674	NYSE	MCY	Wed, Dec 15, 2010	43.25	43.39	42.95	43.01
4673	NYSE	MCY	Tue, Dec 14, 2010	43.87	43.87	43.40	43.47
4672	NYSE	MCY	Mon, Dec 13, 2010	44.25	44.27	44.17	44.23
4671	NYSE	MCY	Fri, Dec 10, 2010	44.07	44.35	43.97	44.23
4670	NYSE	MCY	Thu, Dec 9, 2010	44.11	44.11	43.74	43.96
4669	NYSE	MCY	Wed, Dec 8, 2010	44.35	44.40	43.95	44.07
4668	NYSE	MCY	Tue, Dec 7, 2010	44.61	44.85	44.25	44.26
4667	NYSE	MCY	Mon, Dec 6, 2010	44.49	44.62	44.28	44.36
4666	NYSE	MCY	Fri, Dec 3, 2010	44.12	44.86	44.12	44.49
4665	NYSE	MCY	Thu, Dec 2, 2010	43.52	44.27	43.26	44.25
4664	NYSE	MCY	Wed, Dec 1, 2010	43.27	43.58	43.09	43.38
4663	NYSE	MCY	Tue, Nov 30, 2010	42.85	43.07	42.73	42.94
4662	NYSE	MCY	Mon, Nov 29, 2010	43.02	43.32	42.87	43.20
4661	NYSE	MCY	Fri, Nov 26, 2010	43.00	43.39	42.99	43.26
4660	NYSE	MCY	Wed, Nov 24, 2010	43.38	43.55	43.08	43.28
4659	NYSE	MCY	Tue, Nov 23, 2010	43.10	43.20	42.94	43.09
4658	NYSE	MCY	Mon, Nov 22, 2010	43.51	43.62	43.38	43.47
4657	NYSE	MCY	Fri, Nov 19, 2010	43.72	43.91	43.52	43.73
4656	NYSE	MCY	Thu, Nov 18, 2010	43.26	43.82	43.26	43.69
4655	NYSE	MCY	Wed, Nov 17, 2010	42.84	42.98	42.50	42.95
4654	NYSE	MCY	Tue, Nov 16, 2010	43.50	43.61	42.70	42.84
4653	NYSE	MCY	Mon, Nov 15, 2010	43.79	43.93	43.61	43.68
4652	NYSE	MCY	Fri, Nov 12, 2010	43.99	44.02	43.53	43.59
4651	NYSE	MCY	Thu, Nov 11, 2010	44.38	44.52	44.04	44.07
4650	NYSE	MCY	Wed, Nov 10, 2010	44.03	44.70	43.90	44.68
4649	NYSE	MCY	Tue, Nov 9, 2010	44.40	44.40	43.84	43.92
4648	NYSE	MCY	Mon, Nov 8, 2010	44.74	44.88	44.09	44.34
4647	NYSE	MCY	Fri, Nov 5, 2010	44.45	45.08	44.27	44.79
4646	NYSE	MCY	Thu, Nov 4, 2010	44.10	44.65	43.96	44.61
4645	NYSE	MCY	Wed, Nov 3, 2010	43.74	43.90	43.44	43.75
4644	NYSE	MCY	Tue, Nov 2, 2010	43.77	44.06	43.54	43.77
4643	NYSE	MCY	Mon, Nov 1, 2010	42.84	44.42	42.83	43.69
4642	NYSE	MCY	Fri, Oct 29, 2010	42.28	42.51	42.02	42.48
4641	NYSE	MCY	Thu, Oct 28, 2010	42.96	42.96	42.11	42.28
4640	NYSE	MCY	Wed, Oct 27, 2010	42.73	42.84	42.41	42.61
4639	NYSE	MCY	Tue, Oct 26, 2010	42.94	43.37	42.87	42.95
4638	NYSE	MCY	Mon, Oct 25, 2010	43.31	43.34	42.87	42.98
4637	NYSE	MCY	Fri, Oct 22, 2010	43.32	43.36	42.86	42.96
4636	NYSE	MCY	Thu, Oct 21, 2010	43.15	43.67	43.08	43.24
4635	NYSE	MCY	Wed, Oct 20, 2010	42.74	43.22	42.60	43.10
4634	NYSE	MCY	Tue, Oct 19, 2010	42.75	43.00	42.33	42.56
4633	NYSE	MCY	Mon, Oct 18, 2010	42.33	43.13	42.26	43.07
4632	NYSE	MCY	Fri, Oct 15, 2010	42.19	42.51	42.01	42.26
4631	NYSE	MCY	Thu, Oct 14, 2010	41.89	42.34	41.89	42.04
4630	NYSE	MCY	Wed, Oct 13, 2010	41.55	42.10	41.52	41.92
4629	NYSE	MCY	Tue, Oct 12, 2010	41.33	41.59	41.08	41.47
4628	NYSE	MCY	Mon, Oct 11, 2010	41.10	41.61	41.10	41.32
4627	NYSE	MCY	Fri, Oct 8, 2010	41.09	41.28	40.61	41.09
4626	NYSE	MCY	Thu, Oct 7, 2010	41.41	41.50	41.06	41.12
4625	NYSE	MCY	Wed, Oct 6, 2010	41.33	41.46	41.13	41.22
4624	NYSE	MCY	Tue, Oct 5, 2010	41.09	41.52	40.74	41.40
4623	NYSE	MCY	Mon, Oct 4, 2010	40.94	41.21	40.64	40.82
4622	NYSE	MCY	Fri, Oct 1, 2010	41.16	41.22	40.51	40.93
4621	NYSE	MCY	Thu, Sep 30, 2010	41.04	41.50	40.86	40.87
4620	NYSE	MCY	Wed, Sep 29, 2010	41.00	41.26	40.72	40.81
4619	NYSE	MCY	Tue, Sep 28, 2010	40.45	40.94	40.21	40.79
4618	NYSE	MCY	Mon, Sep 27, 2010	40.24	40.46	39.98	40.25
4617	NYSE	MCY	Fri, Sep 24, 2010	39.47	40.16	39.47	40.16
4616	NYSE	MCY	Thu, Sep 23, 2010	39.53	39.77	39.08	39.12
4615	NYSE	MCY	Wed, Sep 22, 2010	39.98	40.31	39.66	39.67
4614	NYSE	MCY	Tue, Sep 21, 2010	40.22	40.37	39.95	40.01
4613	NYSE	MCY	Mon, Sep 20, 2010	39.92	40.23	39.68	40.21
4612	NYSE	MCY	Fri, Sep 17, 2010	39.70	40.15	39.49	39.75
4611	NYSE	MCY	Thu, Sep 16, 2010	39.51	39.74	39.37	39.60
4610	NYSE	MCY	Wed, Sep 15, 2010	39.61	39.67	39.41	39.53
4609	NYSE	MCY	Tue, Sep 14, 2010	39.44	39.79	39.13	39.65
4608	NYSE	MCY	Mon, Sep 13, 2010	39.79	40.19	39.71	39.97
4607	NYSE	MCY	Fri, Sep 10, 2010	39.71	39.72	39.44	39.56
4606	NYSE	MCY	Thu, Sep 9, 2010	39.63	39.83	39.46	39.60
4605	NYSE	MCY	Wed, Sep 8, 2010	39.50	39.74	39.37	39.42
4604	NYSE	MCY	Tue, Sep 7, 2010	39.50	39.73	39.36	39.40
4603	NYSE	MCY	Fri, Sep 3, 2010	39.69	39.86	39.38	39.60
4602	NYSE	MCY	Thu, Sep 2, 2010	39.83	39.83	39.22	39.36
4601	NYSE	MCY	Wed, Sep 1, 2010	39.64	39.67	39.12	39.67
4600	NYSE	MCY	Tue, Aug 31, 2010	38.70	39.26	38.42	39.22
4599	NYSE	MCY	Mon, Aug 30, 2010	39.23	39.33	38.67	38.74
4598	NYSE	MCY	Fri, Aug 27, 2010	38.77	39.28	38.39	39.27
4597	NYSE	MCY	Thu, Aug 26, 2010	38.97	39.05	38.52	38.62
4596	NYSE	MCY	Wed, Aug 25, 2010	38.51	39.03	38.37	38.92
4595	NYSE	MCY	Tue, Aug 24, 2010	38.47	38.89	38.41	38.75
4594	NYSE	MCY	Mon, Aug 23, 2010	38.93	39.16	38.73	38.81
4593	NYSE	MCY	Fri, Aug 20, 2010	38.77	38.93	38.53	38.85
4592	NYSE	MCY	Thu, Aug 19, 2010	39.20	39.20	38.67	38.88
4591	NYSE	MCY	Wed, Aug 18, 2010	38.67	39.35	38.54	39.31
4590	NYSE	MCY	Tue, Aug 17, 2010	38.67	38.87	38.40	38.72
4589	NYSE	MCY	Mon, Aug 16, 2010	38.03	38.46	37.90	38.44
4588	NYSE	MCY	Fri, Aug 13, 2010	38.45	38.48	38.06	38.13
4587	NYSE	MCY	Thu, Aug 12, 2010	38.65	38.70	38.15	38.53
4586	NYSE	MCY	Wed, Aug 11, 2010	39.63	39.78	38.77	38.80
4585	NYSE	MCY	Tue, Aug 10, 2010	40.48	40.60	40.05	40.08
4584	NYSE	MCY	Mon, Aug 9, 2010	40.74	40.90	40.61	40.77
4583	NYSE	MCY	Fri, Aug 6, 2010	40.77	41.06	40.11	40.72
4582	NYSE	MCY	Thu, Aug 5, 2010	41.15	41.35	40.98	41.00
4581	NYSE	MCY	Wed, Aug 4, 2010	41.19	41.39	41.09	41.39
4580	NYSE	MCY	Tue, Aug 3, 2010	41.84	41.88	41.07	41.16
4579	NYSE	MCY	Mon, Aug 2, 2010	42.00	42.96	41.49	41.84
4578	NYSE	MCY	Fri, Jul 30, 2010	42.97	43.44	42.90	43.13
4577	NYSE	MCY	Thu, Jul 29, 2010	43.70	43.84	42.93	43.11
4576	NYSE	MCY	Wed, Jul 28, 2010	44.13	44.17	43.34	43.43
4575	NYSE	MCY	Tue, Jul 27, 2010	44.15	44.40	43.94	44.12
4574	NYSE	MCY	Mon, Jul 26, 2010	43.68	44.10	43.54	43.96
4573	NYSE	MCY	Fri, Jul 23, 2010	43.19	43.57	43.05	43.46
4572	NYSE	MCY	Thu, Jul 22, 2010	42.87	43.39	42.85	43.20
4571	NYSE	MCY	Wed, Jul 21, 2010	43.00	43.31	42.54	42.60
4570	NYSE	MCY	Tue, Jul 20, 2010	41.61	42.64	41.58	42.63
4569	NYSE	MCY	Mon, Jul 19, 2010	42.06	42.17	41.64	42.09
4568	NYSE	MCY	Fri, Jul 16, 2010	42.98	42.98	41.97	42.00
4567	NYSE	MCY	Thu, Jul 15, 2010	43.39	43.39	42.73	43.12
4566	NYSE	MCY	Wed, Jul 14, 2010	43.37	43.56	43.20	43.37
4565	NYSE	MCY	Tue, Jul 13, 2010	43.33	43.66	43.17	43.54
4564	NYSE	MCY	Mon, Jul 12, 2010	43.35	43.50	42.94	43.17
4563	NYSE	MCY	Fri, Jul 9, 2010	42.85	43.38	42.77	43.35
4562	NYSE	MCY	Thu, Jul 8, 2010	42.75	43.09	42.44	42.89
4561	NYSE	MCY	Wed, Jul 7, 2010	41.31	42.82	41.31	42.47
4560	NYSE	MCY	Tue, Jul 6, 2010	41.81	41.88	40.97	41.30
4559	NYSE	MCY	Fri, Jul 2, 2010	41.35	41.60	41.03	41.20
4558	NYSE	MCY	Thu, Jul 1, 2010	41.59	41.61	40.67	41.21
4557	NYSE	MCY	Wed, Jun 30, 2010	42.13	42.24	41.38	41.44
4556	NYSE	MCY	Tue, Jun 29, 2010	42.74	42.74	41.82	42.02
4555	NYSE	MCY	Mon, Jun 28, 2010	43.07	43.16	42.93	42.95
4554	NYSE	MCY	Fri, Jun 25, 2010	42.54	43.09	42.29	43.07
4553	NYSE	MCY	Thu, Jun 24, 2010	42.61	42.92	42.30	42.35
4552	NYSE	MCY	Wed, Jun 23, 2010	42.61	42.95	42.38	42.66
4551	NYSE	MCY	Tue, Jun 22, 2010	42.98	43.24	42.62	42.71
4550	NYSE	MCY	Mon, Jun 21, 2010	43.65	43.70	42.75	42.84
4549	NYSE	MCY	Fri, Jun 18, 2010	43.10	43.39	43.04	43.33
4548	NYSE	MCY	Thu, Jun 17, 2010	43.09	43.17	42.95	43.10
4547	NYSE	MCY	Wed, Jun 16, 2010	42.76	43.12	42.75	43.06
4546	NYSE	MCY	Tue, Jun 15, 2010	42.97	43.09	42.80	42.94
4545	NYSE	MCY	Mon, Jun 14, 2010	42.76	43.00	42.44	42.63
4544	NYSE	MCY	Fri, Jun 11, 2010	42.03	42.50	41.87	42.44
4543	NYSE	MCY	Thu, Jun 10, 2010	42.89	43.01	42.52	42.97
4542	NYSE	MCY	Wed, Jun 9, 2010	42.66	42.66	42.05	42.18
4541	NYSE	MCY	Tue, Jun 8, 2010	41.84	42.46	41.45	42.42
4540	NYSE	MCY	Mon, Jun 7, 2010	42.18	42.20	41.77	41.77
4539	NYSE	MCY	Fri, Jun 4, 2010	42.67	42.84	41.82	41.93
4538	NYSE	MCY	Thu, Jun 3, 2010	42.94	43.48	42.94	43.35
4537	NYSE	MCY	Wed, Jun 2, 2010	42.50	43.18	42.32	43.11
4536	NYSE	MCY	Tue, Jun 1, 2010	43.00	43.38	42.40	42.42
4535	NYSE	MCY	Fri, May 28, 2010	43.37	43.66	43.08	43.21
4534	NYSE	MCY	Thu, May 27, 2010	42.58	43.56	42.53	43.46
4533	NYSE	MCY	Wed, May 26, 2010	41.77	42.61	41.68	41.87
4532	NYSE	MCY	Tue, May 25, 2010	41.44	41.76	41.13	41.68
4531	NYSE	MCY	Mon, May 24, 2010	42.67	43.12	42.16	42.20
4530	NYSE	MCY	Fri, May 21, 2010	41.83	42.69	41.50	42.60
4529	NYSE	MCY	Thu, May 20, 2010	42.73	43.04	42.00	42.25
4528	NYSE	MCY	Wed, May 19, 2010	43.61	43.97	42.88	43.52
4527	NYSE	MCY	Tue, May 18, 2010	44.73	44.75	43.52	43.60
4526	NYSE	MCY	Mon, May 17, 2010	44.21	44.76	43.90	44.25
4525	NYSE	MCY	Fri, May 14, 2010	44.89	45.03	44.00	44.13
4524	NYSE	MCY	Thu, May 13, 2010	45.33	45.64	44.99	45.06
4523	NYSE	MCY	Wed, May 12, 2010	44.98	45.57	44.90	45.31
4522	NYSE	MCY	Tue, May 11, 2010	44.72	45.25	44.67	44.83
4521	NYSE	MCY	Mon, May 10, 2010	45.28	45.32	44.59	44.99
4520	NYSE	MCY	Fri, May 7, 2010	43.79	44.40	43.47	43.62
4519	NYSE	MCY	Thu, May 6, 2010	45.42	45.81	42.50	44.01
4518	NYSE	MCY	Wed, May 5, 2010	45.73	46.23	45.28	45.49
4517	NYSE	MCY	Tue, May 4, 2010	45.82	46.17	45.36	45.83
4516	NYSE	MCY	Mon, May 3, 2010	45.52	46.66	45.01	46.26
4515	NYSE	MCY	Fri, Apr 30, 2010	45.41	45.59	44.91	44.99
4514	NYSE	MCY	Thu, Apr 29, 2010	45.25	45.38	44.91	45.31
4513	NYSE	MCY	Wed, Apr 28, 2010	44.89	45.29	44.85	45.07
4512	NYSE	MCY	Tue, Apr 27, 2010	45.36	45.65	44.54	44.57
4511	NYSE	MCY	Mon, Apr 26, 2010	45.67	45.74	45.42	45.44
4510	NYSE	MCY	Fri, Apr 23, 2010	45.38	45.63	45.27	45.62
4509	NYSE	MCY	Thu, Apr 22, 2010	45.41	45.52	45.22	45.31
4508	NYSE	MCY	Wed, Apr 21, 2010	45.57	45.83	45.43	45.65
4507	NYSE	MCY	Tue, Apr 20, 2010	45.30	45.52	45.03	45.47
4506	NYSE	MCY	Mon, Apr 19, 2010	44.48	45.06	44.45	45.06
4505	NYSE	MCY	Fri, Apr 16, 2010	44.92	45.13	44.69	44.70
4504	NYSE	MCY	Thu, Apr 15, 2010	44.70	45.03	44.65	44.93
4503	NYSE	MCY	Wed, Apr 14, 2010	44.68	44.83	44.25	44.78
4502	NYSE	MCY	Tue, Apr 13, 2010	44.34	44.68	44.03	44.38
4501	NYSE	MCY	Mon, Apr 12, 2010	44.58	44.65	44.38	44.48
4500	NYSE	MCY	Fri, Apr 9, 2010	44.60	44.89	44.18	44.60
4499	NYSE	MCY	Thu, Apr 8, 2010	44.77	44.95	44.56	44.58
4498	NYSE	MCY	Wed, Apr 7, 2010	44.79	45.21	44.64	44.91
4497	NYSE	MCY	Tue, Apr 6, 2010	44.14	44.82	44.14	44.76
4496	NYSE	MCY	Mon, Apr 5, 2010	44.28	44.44	44.18	44.28
4495	NYSE	MCY	Thu, Apr 1, 2010	44.05	44.74	43.75	44.13
4494	NYSE	MCY	Wed, Mar 31, 2010	43.68	43.87	43.54	43.72
4493	NYSE	MCY	Tue, Mar 30, 2010	44.11	44.19	43.60	43.72
4492	NYSE	MCY	Mon, Mar 29, 2010	43.85	44.11	43.51	43.96
4491	NYSE	MCY	Fri, Mar 26, 2010	43.76	43.90	43.41	43.75
4490	NYSE	MCY	Thu, Mar 25, 2010	43.97	44.01	43.50	43.57
4489	NYSE	MCY	Wed, Mar 24, 2010	43.53	43.83	43.36	43.63
4488	NYSE	MCY	Tue, Mar 23, 2010	43.40	43.55	43.16	43.54
4487	NYSE	MCY	Mon, Mar 22, 2010	43.13	43.47	42.79	43.25
4486	NYSE	MCY	Fri, Mar 19, 2010	43.75	43.75	43.10	43.25
4485	NYSE	MCY	Thu, Mar 18, 2010	43.17	43.62	43.05	43.56
4484	NYSE	MCY	Wed, Mar 17, 2010	42.67	43.20	42.51	42.97
4483	NYSE	MCY	Tue, Mar 16, 2010	42.50	42.61	42.21	42.52
4482	NYSE	MCY	Mon, Mar 15, 2010	42.60	42.65	42.28	42.50
4481	NYSE	MCY	Fri, Mar 12, 2010	42.45	42.74	42.41	42.65
4480	NYSE	MCY	Thu, Mar 11, 2010	43.04	43.13	42.88	43.05
4479	NYSE	MCY	Wed, Mar 10, 2010	42.96	43.04	42.62	42.96
4478	NYSE	MCY	Tue, Mar 9, 2010	42.44	43.00	42.44	42.85
4477	NYSE	MCY	Mon, Mar 8, 2010	42.44	42.74	42.44	42.50
4476	NYSE	MCY	Fri, Mar 5, 2010	42.45	42.63	42.13	42.29
4475	NYSE	MCY	Thu, Mar 4, 2010	42.10	42.41	42.00	42.17
4474	NYSE	MCY	Wed, Mar 3, 2010	42.60	42.87	42.05	42.12
4473	NYSE	MCY	Tue, Mar 2, 2010	41.57	43.68	41.57	42.66
4472	NYSE	MCY	Mon, Mar 1, 2010	41.20	41.74	41.20	41.57
4471	NYSE	MCY	Fri, Feb 26, 2010	41.41	41.63	40.95	41.06
4470	NYSE	MCY	Thu, Feb 25, 2010	40.83	41.47	40.83	41.22
4469	NYSE	MCY	Wed, Feb 24, 2010	40.67	41.22	40.67	41.17
4468	NYSE	MCY	Tue, Feb 23, 2010	40.85	40.94	40.66	40.71
4467	NYSE	MCY	Mon, Feb 22, 2010	40.60	40.98	40.60	40.87
4466	NYSE	MCY	Fri, Feb 19, 2010	40.49	40.78	40.49	40.61
4465	NYSE	MCY	Thu, Feb 18, 2010	39.22	40.74	39.19	40.66
4464	NYSE	MCY	Wed, Feb 17, 2010	39.05	39.41	39.01	39.41
4463	NYSE	MCY	Tue, Feb 16, 2010	38.66	39.20	38.30	39.15
4462	NYSE	MCY	Fri, Feb 12, 2010	38.02	38.51	37.96	38.42
4461	NYSE	MCY	Thu, Feb 11, 2010	37.97	38.38	37.91	38.29
4460	NYSE	MCY	Wed, Feb 10, 2010	37.97	38.32	37.80	38.12
4459	NYSE	MCY	Tue, Feb 9, 2010	38.97	39.07	37.93	38.14
4458	NYSE	MCY	Mon, Feb 8, 2010	39.21	39.28	38.57	38.68
4457	NYSE	MCY	Fri, Feb 5, 2010	38.20	39.11	38.15	39.04
4456	NYSE	MCY	Thu, Feb 4, 2010	38.27	38.60	38.20	38.24
4455	NYSE	MCY	Wed, Feb 3, 2010	38.47	38.54	38.02	38.32
4454	NYSE	MCY	Tue, Feb 2, 2010	38.21	38.52	38.14	38.51
4453	NYSE	MCY	Mon, Feb 1, 2010	38.41	38.43	38.02	38.25
4452	NYSE	MCY	Fri, Jan 29, 2010	38.52	38.56	38.07	38.22
4451	NYSE	MCY	Thu, Jan 28, 2010	38.58	38.60	38.20	38.34
4450	NYSE	MCY	Wed, Jan 27, 2010	38.10	38.58	37.95	38.58
4449	NYSE	MCY	Tue, Jan 26, 2010	38.18	38.58	38.04	38.08
4448	NYSE	MCY	Mon, Jan 25, 2010	37.86	38.15	37.64	38.11
4447	NYSE	MCY	Fri, Jan 22, 2010	38.16	38.29	37.38	37.49
4446	NYSE	MCY	Thu, Jan 21, 2010	38.35	38.53	37.81	38.01
4445	NYSE	MCY	Wed, Jan 20, 2010	38.50	38.68	38.21	38.31
4444	NYSE	MCY	Tue, Jan 19, 2010	38.95	39.08	38.67	38.80
4443	NYSE	MCY	Fri, Jan 15, 2010	39.30	39.32	38.59	38.78
4442	NYSE	MCY	Thu, Jan 14, 2010	39.37	39.39	39.02	39.24
4441	NYSE	MCY	Wed, Jan 13, 2010	39.01	39.62	38.84	39.35
4440	NYSE	MCY	Tue, Jan 12, 2010	38.80	39.07	38.57	38.82
4439	NYSE	MCY	Mon, Jan 11, 2010	39.21	39.21	38.69	38.97
4438	NYSE	MCY	Fri, Jan 8, 2010	39.17	39.23	38.85	39.17
4437	NYSE	MCY	Thu, Jan 7, 2010	39.04	39.39	38.86	39.12
4436	NYSE	MCY	Wed, Jan 6, 2010	39.37	39.37	38.89	39.03
4435	NYSE	MCY	Tue, Jan 5, 2010	39.95	39.95	39.08	39.28
4434	NYSE	MCY	Mon, Jan 4, 2010	39.38	40.11	39.38	39.86
4433	NYSE	MCY	Thu, Dec 31, 2009	39.59	39.77	39.26	39.26
4432	NYSE	MCY	Wed, Dec 30, 2009	39.80	40.12	39.55	39.72
4431	NYSE	MCY	Tue, Dec 29, 2009	39.42	39.81	39.31	39.80
4430	NYSE	MCY	Mon, Dec 28, 2009	39.14	39.25	39.01	39.25
4429	NYSE	MCY	Thu, Dec 24, 2009	39.10	39.34	38.96	39.14
4428	NYSE	MCY	Wed, Dec 23, 2009	38.94	39.02	38.63	39.02
4427	NYSE	MCY	Tue, Dec 22, 2009	38.89	39.32	38.71	38.97
4426	NYSE	MCY	Mon, Dec 21, 2009	39.03	39.60	38.64	38.76
4425	NYSE	MCY	Fri, Dec 18, 2009	38.98	39.63	38.80	38.89
4424	NYSE	MCY	Thu, Dec 17, 2009	38.45	38.82	38.45	38.78
4423	NYSE	MCY	Wed, Dec 16, 2009	38.38	38.98	38.09	38.77
4422	NYSE	MCY	Tue, Dec 15, 2009	37.90	38.10	37.64	38.09
4421	NYSE	MCY	Mon, Dec 14, 2009	37.90	38.03	37.45	38.03
4420	NYSE	MCY	Fri, Dec 11, 2009	37.82	38.19	37.62	38.17
4419	NYSE	MCY	Thu, Dec 10, 2009	37.51	37.60	37.07	37.57
4418	NYSE	MCY	Wed, Dec 9, 2009	37.13	37.21	36.85	36.95
4417	NYSE	MCY	Tue, Dec 8, 2009	37.05	37.37	36.84	37.06
4416	NYSE	MCY	Mon, Dec 7, 2009	37.39	37.65	37.10	37.15
4415	NYSE	MCY	Fri, Dec 4, 2009	37.70	37.75	37.07	37.35
4414	NYSE	MCY	Thu, Dec 3, 2009	37.60	37.71	37.21	37.26
4413	NYSE	MCY	Wed, Dec 2, 2009	37.27	37.60	37.05	37.45
4412	NYSE	MCY	Tue, Dec 1, 2009	37.15	37.35	37.10	37.19
4411	NYSE	MCY	Mon, Nov 30, 2009	36.50	37.05	36.25	36.94
4410	NYSE	MCY	Fri, Nov 27, 2009	36.54	36.79	36.29	36.50
4409	NYSE	MCY	Wed, Nov 25, 2009	37.14	37.15	36.90	36.98
4408	NYSE	MCY	Tue, Nov 24, 2009	37.13	37.17	36.92	37.02
4407	NYSE	MCY	Mon, Nov 23, 2009	36.73	37.13	36.55	37.13
4406	NYSE	MCY	Fri, Nov 20, 2009	36.45	36.59	36.19	36.45
4405	NYSE	MCY	Thu, Nov 19, 2009	37.08	37.13	36.53	36.73
4404	NYSE	MCY	Wed, Nov 18, 2009	37.49	37.49	37.00	37.29
4403	NYSE	MCY	Tue, Nov 17, 2009	37.25	37.50	37.10	37.44
4402	NYSE	MCY	Mon, Nov 16, 2009	37.24	37.42	36.98	37.27
4401	NYSE	MCY	Fri, Nov 13, 2009	36.94	37.24	36.75	36.92
4400	NYSE	MCY	Thu, Nov 12, 2009	37.35	37.53	36.79	36.93
4399	NYSE	MCY	Wed, Nov 11, 2009	37.37	37.82	37.26	37.33
4398	NYSE	MCY	Tue, Nov 10, 2009	37.20	37.53	37.15	37.24
4397	NYSE	MCY	Mon, Nov 9, 2009	36.98	37.50	36.98	37.25
4396	NYSE	MCY	Fri, Nov 6, 2009	36.77	37.22	36.62	36.93
4395	NYSE	MCY	Thu, Nov 5, 2009	36.69	37.11	36.52	36.99
4394	NYSE	MCY	Wed, Nov 4, 2009	37.27	37.33	36.50	36.52
4393	NYSE	MCY	Tue, Nov 3, 2009	36.80	37.00	36.35	37.00
4392	NYSE	MCY	Mon, Nov 2, 2009	37.30	37.30	36.40	36.89
4391	NYSE	MCY	Fri, Oct 30, 2009	36.77	36.83	36.29	36.46
4390	NYSE	MCY	Thu, Oct 29, 2009	36.89	37.07	36.75	36.93
4389	NYSE	MCY	Wed, Oct 28, 2009	37.01	37.38	36.77	36.78
4388	NYSE	MCY	Tue, Oct 27, 2009	36.91	37.53	36.91	37.17
4387	NYSE	MCY	Mon, Oct 26, 2009	37.06	37.41	36.82	36.92
4386	NYSE	MCY	Fri, Oct 23, 2009	37.43	37.49	36.61	36.93
4385	NYSE	MCY	Thu, Oct 22, 2009	36.53	37.42	36.47	37.30
4384	NYSE	MCY	Wed, Oct 21, 2009	36.47	37.12	36.38	36.48
4383	NYSE	MCY	Tue, Oct 20, 2009	37.08	37.08	36.55	36.68
4382	NYSE	MCY	Mon, Oct 19, 2009	37.08	37.22	36.87	37.22
4381	NYSE	MCY	Fri, Oct 16, 2009	36.80	37.01	36.35	36.95
4380	NYSE	MCY	Thu, Oct 15, 2009	36.68	37.17	36.68	37.15
4379	NYSE	MCY	Wed, Oct 14, 2009	36.81	37.06	36.49	36.98
4378	NYSE	MCY	Tue, Oct 13, 2009	36.56	36.70	36.38	36.56
4377	NYSE	MCY	Mon, Oct 12, 2009	36.24	36.62	36.24	36.56
4376	NYSE	MCY	Fri, Oct 9, 2009	36.07	36.31	35.93	36.25
4375	NYSE	MCY	Thu, Oct 8, 2009	36.03	36.41	35.82	36.24
4374	NYSE	MCY	Wed, Oct 7, 2009	36.20	36.20	35.75	36.04
4373	NYSE	MCY	Tue, Oct 6, 2009	36.30	36.32	35.81	36.22
4372	NYSE	MCY	Mon, Oct 5, 2009	36.09	36.21	35.69	36.21
4371	NYSE	MCY	Fri, Oct 2, 2009	35.46	36.20	35.43	36.03
4370	NYSE	MCY	Thu, Oct 1, 2009	36.17	36.35	35.92	35.94
4369	NYSE	MCY	Wed, Sep 30, 2009	36.85	36.85	36.02	36.18
4368	NYSE	MCY	Tue, Sep 29, 2009	36.55	36.85	36.30	36.65
4367	NYSE	MCY	Mon, Sep 28, 2009	35.70	36.61	35.68	36.50
4366	NYSE	MCY	Fri, Sep 25, 2009	35.56	35.91	35.49	35.49
4365	NYSE	MCY	Thu, Sep 24, 2009	36.20	36.52	35.67	35.71
4364	NYSE	MCY	Wed, Sep 23, 2009	36.00	36.60	35.79	36.09
4363	NYSE	MCY	Tue, Sep 22, 2009	36.23	36.23	35.75	35.83
4362	NYSE	MCY	Mon, Sep 21, 2009	35.93	36.20	35.88	35.98
4361	NYSE	MCY	Fri, Sep 18, 2009	36.83	36.83	36.05	36.05
4360	NYSE	MCY	Thu, Sep 17, 2009	36.93	37.05	36.52	36.57
4359	NYSE	MCY	Wed, Sep 16, 2009	36.57	36.89	36.14	36.89
4358	NYSE	MCY	Tue, Sep 15, 2009	36.70	36.92	36.28	36.43
4357	NYSE	MCY	Mon, Sep 14, 2009	36.24	36.63	35.98	36.62
4356	NYSE	MCY	Fri, Sep 11, 2009	37.01	37.23	36.63	37.07
4355	NYSE	MCY	Thu, Sep 10, 2009	36.67	37.07	36.49	37.05
4354	NYSE	MCY	Wed, Sep 9, 2009	36.39	36.89	36.27	36.80
4353	NYSE	MCY	Tue, Sep 8, 2009	36.79	36.90	36.04	36.29
4352	NYSE	MCY	Fri, Sep 4, 2009	36.15	36.38	35.68	36.38
4351	NYSE	MCY	Thu, Sep 3, 2009	35.97	36.08	35.46	36.08
4350	NYSE	MCY	Wed, Sep 2, 2009	35.96	36.03	35.58	35.64
4349	NYSE	MCY	Tue, Sep 1, 2009	36.88	37.24	35.88	35.91
4348	NYSE	MCY	Mon, Aug 31, 2009	36.94	37.30	36.83	37.15
4347	NYSE	MCY	Fri, Aug 28, 2009	37.64	37.81	37.03	37.16
4346	NYSE	MCY	Thu, Aug 27, 2009	37.52	37.55	36.93	37.38
4345	NYSE	MCY	Wed, Aug 26, 2009	37.57	37.76	37.18	37.34
4344	NYSE	MCY	Tue, Aug 25, 2009	37.58	37.82	37.31	37.57
4343	NYSE	MCY	Mon, Aug 24, 2009	37.34	37.76	37.03	37.27
4342	NYSE	MCY	Fri, Aug 21, 2009	36.67	37.20	36.64	37.14
4341	NYSE	MCY	Thu, Aug 20, 2009	36.68	36.86	36.22	36.49
4340	NYSE	MCY	Wed, Aug 19, 2009	36.30	36.76	36.00	36.70
4339	NYSE	MCY	Tue, Aug 18, 2009	36.86	36.86	36.32	36.58
4338	NYSE	MCY	Mon, Aug 17, 2009	36.65	37.05	36.37	36.63
4337	NYSE	MCY	Fri, Aug 14, 2009	37.16	37.16	36.60	37.04
4336	NYSE	MCY	Thu, Aug 13, 2009	37.30	37.43	36.75	37.36
4335	NYSE	MCY	Wed, Aug 12, 2009	36.14	37.43	36.14	37.23
4334	NYSE	MCY	Tue, Aug 11, 2009	36.59	36.77	36.22	36.31
4333	NYSE	MCY	Mon, Aug 10, 2009	36.35	36.90	36.30	36.63
4332	NYSE	MCY	Fri, Aug 7, 2009	36.88	37.14	36.33	36.52
4331	NYSE	MCY	Thu, Aug 6, 2009	36.63	36.97	35.97	36.30
4330	NYSE	MCY	Wed, Aug 5, 2009	36.94	37.37	36.11	36.31
4329	NYSE	MCY	Tue, Aug 4, 2009	36.46	37.10	36.22	36.99
4328	NYSE	MCY	Mon, Aug 3, 2009	36.70	36.99	35.57	36.48
4327	NYSE	MCY	Fri, Jul 31, 2009	34.95	35.71	34.55	35.07
4326	NYSE	MCY	Thu, Jul 30, 2009	35.16	35.49	34.80	34.96
4325	NYSE	MCY	Wed, Jul 29, 2009	34.74	35.17	34.71	34.99
4324	NYSE	MCY	Tue, Jul 28, 2009	34.40	35.00	34.37	34.88
4323	NYSE	MCY	Mon, Jul 27, 2009	34.31	34.61	34.06	34.61
4322	NYSE	MCY	Fri, Jul 24, 2009	34.10	34.46	33.76	34.42
4321	NYSE	MCY	Thu, Jul 23, 2009	33.76	34.28	33.51	34.06
4320	NYSE	MCY	Wed, Jul 22, 2009	33.18	34.18	33.18	33.93
4319	NYSE	MCY	Tue, Jul 21, 2009	33.13	33.67	33.13	33.51
4318	NYSE	MCY	Mon, Jul 20, 2009	32.96	33.11	32.52	33.02
4317	NYSE	MCY	Fri, Jul 17, 2009	33.00	33.09	32.60	32.93
4316	NYSE	MCY	Thu, Jul 16, 2009	32.66	33.08	32.43	32.89
4315	NYSE	MCY	Wed, Jul 15, 2009	32.23	32.78	32.11	32.75
4314	NYSE	MCY	Tue, Jul 14, 2009	32.32	32.35	31.77	31.96
4313	NYSE	MCY	Mon, Jul 13, 2009	31.40	32.43	31.22	32.42
4312	NYSE	MCY	Fri, Jul 10, 2009	31.20	31.45	31.00	31.15
4311	NYSE	MCY	Thu, Jul 9, 2009	31.71	31.71	31.16	31.45
4310	NYSE	MCY	Wed, Jul 8, 2009	31.98	32.26	31.23	31.49
4309	NYSE	MCY	Tue, Jul 7, 2009	32.62	33.18	31.98	31.98
4308	NYSE	MCY	Mon, Jul 6, 2009	32.49	32.89	32.20	32.81
4307	NYSE	MCY	Thu, Jul 2, 2009	33.70	33.70	32.63	32.63
4306	NYSE	MCY	Wed, Jul 1, 2009	33.56	34.15	33.51	33.94
4305	NYSE	MCY	Tue, Jun 30, 2009	33.29	33.49	32.83	33.43
4304	NYSE	MCY	Mon, Jun 29, 2009	32.67	33.23	32.65	33.19
4303	NYSE	MCY	Fri, Jun 26, 2009	32.54	32.76	32.23	32.73
4302	NYSE	MCY	Thu, Jun 25, 2009	32.02	32.59	31.92	32.47
4301	NYSE	MCY	Wed, Jun 24, 2009	31.81	32.30	31.77	32.28
4300	NYSE	MCY	Tue, Jun 23, 2009	32.52	32.52	31.45	31.65
4299	NYSE	MCY	Mon, Jun 22, 2009	32.70	33.25	32.38	32.38
4298	NYSE	MCY	Fri, Jun 19, 2009	32.87	33.37	32.71	32.98
4297	NYSE	MCY	Thu, Jun 18, 2009	32.32	32.98	32.32	32.55
4296	NYSE	MCY	Wed, Jun 17, 2009	32.45	32.94	32.29	32.31
4295	NYSE	MCY	Tue, Jun 16, 2009	33.09	33.25	32.39	32.43
4294	NYSE	MCY	Mon, Jun 15, 2009	33.37	33.37	32.86	32.93
4293	NYSE	MCY	Fri, Jun 12, 2009	34.18	34.18	33.49	33.55
4292	NYSE	MCY	Thu, Jun 11, 2009	34.45	34.62	34.08	34.26
4291	NYSE	MCY	Wed, Jun 10, 2009	35.39	35.39	34.59	34.83
4290	NYSE	MCY	Tue, Jun 9, 2009	35.21	35.43	34.86	35.20
4289	NYSE	MCY	Mon, Jun 8, 2009	34.94	35.34	34.61	35.22
4288	NYSE	MCY	Fri, Jun 5, 2009	35.55	35.74	35.24	35.58
4287	NYSE	MCY	Thu, Jun 4, 2009	34.82	35.38	34.74	35.35
4286	NYSE	MCY	Wed, Jun 3, 2009	34.77	35.23	34.36	34.91
4285	NYSE	MCY	Tue, Jun 2, 2009	33.90	35.17	33.89	34.90
4284	NYSE	MCY	Mon, Jun 1, 2009	33.53	34.09	33.08	33.89
4283	NYSE	MCY	Fri, May 29, 2009	32.52	33.14	32.06	33.14
4282	NYSE	MCY	Thu, May 28, 2009	32.21	32.67	32.00	32.52
4281	NYSE	MCY	Wed, May 27, 2009	33.74	33.74	32.25	32.30
4280	NYSE	MCY	Tue, May 26, 2009	32.50	33.85	32.18	33.85
4279	NYSE	MCY	Fri, May 22, 2009	32.68	33.18	32.52	32.77
4278	NYSE	MCY	Thu, May 21, 2009	32.36	32.73	32.08	32.66
4277	NYSE	MCY	Wed, May 20, 2009	34.30	34.41	32.64	32.76
4276	NYSE	MCY	Tue, May 19, 2009	34.82	35.13	33.92	33.95
4275	NYSE	MCY	Mon, May 18, 2009	34.56	35.05	33.98	34.99
4274	NYSE	MCY	Fri, May 15, 2009	34.70	34.78	33.78	34.02
4273	NYSE	MCY	Thu, May 14, 2009	34.49	35.25	34.28	34.69
4272	NYSE	MCY	Wed, May 13, 2009	34.47	34.96	34.16	34.41
4271	NYSE	MCY	Tue, May 12, 2009	34.43	35.29	34.32	34.79
4270	NYSE	MCY	Mon, May 11, 2009	33.40	34.77	33.27	34.24
4269	NYSE	MCY	Fri, May 8, 2009	34.35	35.22	34.16	34.99
4268	NYSE	MCY	Thu, May 7, 2009	34.17	34.86	33.83	34.01
4267	NYSE	MCY	Wed, May 6, 2009	32.81	34.06	32.38	33.92
4266	NYSE	MCY	Tue, May 5, 2009	34.56	35.03	33.53	33.90
4265	NYSE	MCY	Mon, May 4, 2009	33.93	35.01	33.58	34.80
4264	NYSE	MCY	Fri, May 1, 2009	33.61	34.14	32.98	33.34
4263	NYSE	MCY	Thu, Apr 30, 2009	34.07	34.45	33.54	33.78
4262	NYSE	MCY	Wed, Apr 29, 2009	33.63	33.96	32.88	33.96
4261	NYSE	MCY	Tue, Apr 28, 2009	31.58	33.20	30.83	32.87
4260	NYSE	MCY	Mon, Apr 27, 2009	31.09	32.44	30.75	31.92
4259	NYSE	MCY	Fri, Apr 24, 2009	31.61	31.88	30.85	31.37
4258	NYSE	MCY	Thu, Apr 23, 2009	31.72	31.89	30.61	31.43
4257	NYSE	MCY	Wed, Apr 22, 2009	32.77	32.85	31.39	31.57
4256	NYSE	MCY	Tue, Apr 21, 2009	31.19	33.39	30.00	33.22
4255	NYSE	MCY	Mon, Apr 20, 2009	32.54	33.39	31.48	31.51
4254	NYSE	MCY	Fri, Apr 17, 2009	33.16	33.54	32.57	33.23
4253	NYSE	MCY	Thu, Apr 16, 2009	33.47	33.55	32.41	33.28
4252	NYSE	MCY	Wed, Apr 15, 2009	32.01	33.41	31.45	33.32
4251	NYSE	MCY	Tue, Apr 14, 2009	32.90	33.11	32.15	32.22
4250	NYSE	MCY	Mon, Apr 13, 2009	32.01	33.20	31.78	32.99
4249	NYSE	MCY	Thu, Apr 9, 2009	31.29	32.38	30.51	32.23
4248	NYSE	MCY	Wed, Apr 8, 2009	30.86	31.30	29.85	30.62
4247	NYSE	MCY	Tue, Apr 7, 2009	30.01	30.78	30.00	30.25
4246	NYSE	MCY	Mon, Apr 6, 2009	30.28	30.74	30.02	30.54
4245	NYSE	MCY	Fri, Apr 3, 2009	30.37	30.69	29.75	30.66
4244	NYSE	MCY	Thu, Apr 2, 2009	30.13	30.64	29.53	30.27
4243	NYSE	MCY	Wed, Apr 1, 2009	29.02	29.70	28.90	29.52
4242	NYSE	MCY	Tue, Mar 31, 2009	28.83	29.89	28.58	29.70
4241	NYSE	MCY	Mon, Mar 30, 2009	28.47	29.02	28.09	28.42
4240	NYSE	MCY	Fri, Mar 27, 2009	29.68	29.88	29.02	29.23
4239	NYSE	MCY	Thu, Mar 26, 2009	29.79	30.10	29.15	30.04
4238	NYSE	MCY	Wed, Mar 25, 2009	28.81	29.70	28.55	29.53
4237	NYSE	MCY	Tue, Mar 24, 2009	29.43	29.43	28.62	28.70
4236	NYSE	MCY	Mon, Mar 23, 2009	28.15	29.86	27.59	29.81
4235	NYSE	MCY	Fri, Mar 20, 2009	27.95	28.14	27.25	27.47
4234	NYSE	MCY	Thu, Mar 19, 2009	28.64	29.07	27.64	27.68
4233	NYSE	MCY	Wed, Mar 18, 2009	27.04	28.61	26.46	28.58
4232	NYSE	MCY	Tue, Mar 17, 2009	25.35	27.11	24.90	27.09
4231	NYSE	MCY	Mon, Mar 16, 2009	25.41	25.77	24.60	24.68
4230	NYSE	MCY	Fri, Mar 13, 2009	24.85	25.31	24.56	25.24
4229	NYSE	MCY	Thu, Mar 12, 2009	22.76	24.76	22.60	24.59
4228	NYSE	MCY	Wed, Mar 11, 2009	24.03	24.17	22.89	23.38
4227	NYSE	MCY	Tue, Mar 10, 2009	23.17	24.03	22.80	23.98
4226	NYSE	MCY	Mon, Mar 9, 2009	23.38	23.70	22.45	22.68
4225	NYSE	MCY	Fri, Mar 6, 2009	23.62	24.04	22.71	23.53
4224	NYSE	MCY	Thu, Mar 5, 2009	24.85	25.16	23.10	23.34
4223	NYSE	MCY	Wed, Mar 4, 2009	25.48	26.00	24.12	25.48
4222	NYSE	MCY	Tue, Mar 3, 2009	26.33	26.48	24.43	24.81
4221	NYSE	MCY	Mon, Mar 2, 2009	26.33	27.07	25.88	26.00
4220	NYSE	MCY	Fri, Feb 27, 2009	27.14	27.88	26.61	26.96
4219	NYSE	MCY	Thu, Feb 26, 2009	28.16	28.32	27.01	27.17
4218	NYSE	MCY	Wed, Feb 25, 2009	28.15	28.68	27.57	28.04
4217	NYSE	MCY	Tue, Feb 24, 2009	27.68	28.64	27.53	28.64
4216	NYSE	MCY	Mon, Feb 23, 2009	29.43	29.44	27.41	27.53
4215	NYSE	MCY	Fri, Feb 20, 2009	29.01	29.63	28.40	29.33
4214	NYSE	MCY	Thu, Feb 19, 2009	30.92	30.98	29.17	29.21
4213	NYSE	MCY	Wed, Feb 18, 2009	31.36	31.50	30.08	30.58
4212	NYSE	MCY	Tue, Feb 17, 2009	31.44	31.96	30.96	31.24
4211	NYSE	MCY	Fri, Feb 13, 2009	33.40	34.03	32.24	32.43
4210	NYSE	MCY	Thu, Feb 12, 2009	32.11	33.59	32.04	33.48
4209	NYSE	MCY	Wed, Feb 11, 2009	32.90	32.97	31.75	32.83
4208	NYSE	MCY	Tue, Feb 10, 2009	34.22	34.31	32.66	32.90
4207	NYSE	MCY	Mon, Feb 9, 2009	38.00	38.00	33.17	34.45
4206	NYSE	MCY	Fri, Feb 6, 2009	40.11	41.24	39.77	41.20
4205	NYSE	MCY	Thu, Feb 5, 2009	39.27	40.63	39.25	39.92
4204	NYSE	MCY	Wed, Feb 4, 2009	40.73	40.73	39.10	39.41
4203	NYSE	MCY	Tue, Feb 3, 2009	39.82	40.95	39.40	40.72
4202	NYSE	MCY	Mon, Feb 2, 2009	38.28	39.90	38.13	39.65
4201	NYSE	MCY	Fri, Jan 30, 2009	40.07	40.48	38.47	38.74
4200	NYSE	MCY	Thu, Jan 29, 2009	42.00	42.00	39.94	40.06
4199	NYSE	MCY	Wed, Jan 28, 2009	41.70	42.42	40.94	42.37
4198	NYSE	MCY	Tue, Jan 27, 2009	40.01	40.93	39.63	40.85
4197	NYSE	MCY	Mon, Jan 26, 2009	40.32	40.83	39.48	39.87
4196	NYSE	MCY	Fri, Jan 23, 2009	40.11	40.50	39.24	40.15
4195	NYSE	MCY	Thu, Jan 22, 2009	42.00	42.81	40.21	40.54
4194	NYSE	MCY	Wed, Jan 21, 2009	42.35	43.42	41.05	43.06
4193	NYSE	MCY	Tue, Jan 20, 2009	43.06	44.91	41.88	41.88
4192	NYSE	MCY	Fri, Jan 16, 2009	43.39	44.07	42.45	43.63
4191	NYSE	MCY	Thu, Jan 15, 2009	42.36	43.89	41.07	42.92
4190	NYSE	MCY	Wed, Jan 14, 2009	43.15	43.35	42.08	42.26
4189	NYSE	MCY	Tue, Jan 13, 2009	43.35	44.15	43.00	43.76
4188	NYSE	MCY	Mon, Jan 12, 2009	43.25	43.95	43.13	43.66
4187	NYSE	MCY	Fri, Jan 9, 2009	44.30	44.91	43.09	43.44
4186	NYSE	MCY	Thu, Jan 8, 2009	44.22	44.35	43.44	44.18
4185	NYSE	MCY	Wed, Jan 7, 2009	44.76	45.22	44.05	44.19
4184	NYSE	MCY	Tue, Jan 6, 2009	45.13	45.47	44.56	45.23
4183	NYSE	MCY	Mon, Jan 5, 2009	45.40	45.66	44.18	44.82
4182	NYSE	MCY	Fri, Jan 2, 2009	45.89	46.09	44.81	45.60
4181	NYSE	MCY	Wed, Dec 31, 2008	45.77	46.42	45.45	45.99
4180	NYSE	MCY	Tue, Dec 30, 2008	44.00	45.81	43.93	45.77
4179	NYSE	MCY	Mon, Dec 29, 2008	43.68	44.34	43.05	43.94
4178	NYSE	MCY	Fri, Dec 26, 2008	43.54	43.88	42.84	43.52
4177	NYSE	MCY	Wed, Dec 24, 2008	43.62	43.67	42.95	43.54
4176	NYSE	MCY	Tue, Dec 23, 2008	44.08	44.57	43.14	43.45
4175	NYSE	MCY	Mon, Dec 22, 2008	45.35	45.35	42.96	43.26
4174	NYSE	MCY	Fri, Dec 19, 2008	43.96	45.50	43.61	45.50
4173	NYSE	MCY	Thu, Dec 18, 2008	43.53	45.00	42.70	43.73
4172	NYSE	MCY	Wed, Dec 17, 2008	44.25	44.85	43.41	43.55
4171	NYSE	MCY	Tue, Dec 16, 2008	42.50	44.35	42.04	44.35
4170	NYSE	MCY	Mon, Dec 15, 2008	43.74	43.74	41.24	42.11
4169	NYSE	MCY	Fri, Dec 12, 2008	41.68	43.85	40.93	43.74
4168	NYSE	MCY	Thu, Dec 11, 2008	44.00	44.96	42.10	42.33
4167	NYSE	MCY	Wed, Dec 10, 2008	44.00	44.72	43.29	44.38
4166	NYSE	MCY	Tue, Dec 9, 2008	44.10	45.22	43.41	43.61
4165	NYSE	MCY	Mon, Dec 8, 2008	44.93	45.93	43.57	44.46
4164	NYSE	MCY	Fri, Dec 5, 2008	41.55	44.70	41.01	44.56
4163	NYSE	MCY	Thu, Dec 4, 2008	44.22	44.22	41.28	42.05
4162	NYSE	MCY	Wed, Dec 3, 2008	41.50	44.05	41.26	43.92
4161	NYSE	MCY	Tue, Dec 2, 2008	41.25	42.44	40.29	42.00
4160	NYSE	MCY	Mon, Dec 1, 2008	44.50	45.72	40.71	40.71
4159	NYSE	MCY	Fri, Nov 28, 2008	44.15	45.90	44.15	45.49
4158	NYSE	MCY	Wed, Nov 26, 2008	41.64	44.65	41.64	44.65
4157	NYSE	MCY	Tue, Nov 25, 2008	42.46	42.84	41.22	42.44
4156	NYSE	MCY	Mon, Nov 24, 2008	41.00	42.24	39.37	42.24
4155	NYSE	MCY	Fri, Nov 21, 2008	37.48	40.13	36.11	39.64
4154	NYSE	MCY	Thu, Nov 20, 2008	41.01	41.04	36.80	36.93
4153	NYSE	MCY	Wed, Nov 19, 2008	43.79	44.24	41.01	41.01
4152	NYSE	MCY	Tue, Nov 18, 2008	44.58	45.67	42.47	43.58
4151	NYSE	MCY	Mon, Nov 17, 2008	44.64	45.80	43.68	44.58
4150	NYSE	MCY	Fri, Nov 14, 2008	45.84	46.81	44.28	44.72
4149	NYSE	MCY	Thu, Nov 13, 2008	43.64	46.25	42.70	46.21
4148	NYSE	MCY	Wed, Nov 12, 2008	42.41	43.53	41.07	43.00
4147	NYSE	MCY	Tue, Nov 11, 2008	41.09	43.01	39.87	42.82
4146	NYSE	MCY	Mon, Nov 10, 2008	44.17	44.43	41.54	41.84
4145	NYSE	MCY	Fri, Nov 7, 2008	42.88	44.20	42.75	43.86
4144	NYSE	MCY	Thu, Nov 6, 2008	43.13	43.98	42.51	42.86
4143	NYSE	MCY	Wed, Nov 5, 2008	44.36	45.25	43.19	43.23
4142	NYSE	MCY	Tue, Nov 4, 2008	50.72	50.72	44.00	44.56
4141	NYSE	MCY	Mon, Nov 3, 2008	49.98	51.36	48.32	48.96
4140	NYSE	MCY	Fri, Oct 31, 2008	49.47	51.51	48.94	51.37
4139	NYSE	MCY	Thu, Oct 30, 2008	48.79	49.58	47.25	49.53
4138	NYSE	MCY	Wed, Oct 29, 2008	48.00	49.97	47.44	47.92
4137	NYSE	MCY	Tue, Oct 28, 2008	46.90	48.23	45.41	48.20
4136	NYSE	MCY	Mon, Oct 27, 2008	47.07	47.67	46.00	46.31
4135	NYSE	MCY	Fri, Oct 24, 2008	47.34	49.25	46.01	47.89
4134	NYSE	MCY	Thu, Oct 23, 2008	49.50	51.00	47.80	49.39
4133	NYSE	MCY	Wed, Oct 22, 2008	50.38	51.58	48.08	49.30
4132	NYSE	MCY	Tue, Oct 21, 2008	52.57	53.17	50.17	51.41
4131	NYSE	MCY	Mon, Oct 20, 2008	50.39	53.14	49.42	53.02
4130	NYSE	MCY	Fri, Oct 17, 2008	48.22	51.12	47.51	50.00
4129	NYSE	MCY	Thu, Oct 16, 2008	45.71	48.96	41.86	48.72
4128	NYSE	MCY	Wed, Oct 15, 2008	51.10	51.73	45.45	45.45
4127	NYSE	MCY	Tue, Oct 14, 2008	54.59	54.59	49.15	51.65
4126	NYSE	MCY	Mon, Oct 13, 2008	46.43	54.60	46.43	54.60
4125	NYSE	MCY	Fri, Oct 10, 2008	41.65	45.72	39.82	45.10
4124	NYSE	MCY	Thu, Oct 9, 2008	51.59	51.59	41.72	42.48
4123	NYSE	MCY	Wed, Oct 8, 2008	52.80	54.00	49.00	51.50
4122	NYSE	MCY	Tue, Oct 7, 2008	51.60	54.89	50.53	53.40
4121	NYSE	MCY	Mon, Oct 6, 2008	53.15	54.25	51.26	51.31
4120	NYSE	MCY	Fri, Oct 3, 2008	54.15	54.82	53.65	53.91
4119	NYSE	MCY	Thu, Oct 2, 2008	55.00	56.47	53.40	53.59
4118	NYSE	MCY	Wed, Oct 1, 2008	54.20	55.00	54.20	54.50
4117	NYSE	MCY	Tue, Sep 30, 2008	49.52	54.75	49.51	54.75
4116	NYSE	MCY	Mon, Sep 29, 2008	51.45	54.24	49.00	49.00
4115	NYSE	MCY	Fri, Sep 26, 2008	52.35	54.12	52.00	52.60
4114	NYSE	MCY	Thu, Sep 25, 2008	51.45	53.38	51.25	53.05
4113	NYSE	MCY	Wed, Sep 24, 2008	53.00	53.99	51.57	51.70
4112	NYSE	MCY	Tue, Sep 23, 2008	51.80	54.40	51.30	53.50
4111	NYSE	MCY	Mon, Sep 22, 2008	59.15	59.15	51.85	51.95
4110	NYSE	MCY	Fri, Sep 19, 2008	58.48	62.00	54.90	61.90
4109	NYSE	MCY	Thu, Sep 18, 2008	51.83	57.00	51.83	57.00
4108	NYSE	MCY	Wed, Sep 17, 2008	52.83	54.19	51.54	52.67
4107	NYSE	MCY	Tue, Sep 16, 2008	50.41	53.92	49.10	53.52
4106	NYSE	MCY	Mon, Sep 15, 2008	51.57	53.05	50.36	50.92
4105	NYSE	MCY	Fri, Sep 12, 2008	51.94	53.12	51.94	53.08
4104	NYSE	MCY	Thu, Sep 11, 2008	51.95	52.55	51.31	52.38
4103	NYSE	MCY	Wed, Sep 10, 2008	52.67	53.25	51.89	52.92
4102	NYSE	MCY	Tue, Sep 9, 2008	52.27	53.43	52.02	52.43
4101	NYSE	MCY	Mon, Sep 8, 2008	52.04	52.57	51.64	52.57
4100	NYSE	MCY	Fri, Sep 5, 2008	50.47	51.08	50.20	50.95
4099	NYSE	MCY	Thu, Sep 4, 2008	51.51	51.92	50.79	50.81
4098	NYSE	MCY	Wed, Sep 3, 2008	51.31	51.96	51.31	51.91
4097	NYSE	MCY	Tue, Sep 2, 2008	51.33	51.36	50.70	51.22
4096	NYSE	MCY	Fri, Aug 29, 2008	50.83	51.30	50.68	50.94
4095	NYSE	MCY	Thu, Aug 28, 2008	50.22	51.10	50.11	51.10
4094	NYSE	MCY	Wed, Aug 27, 2008	49.79	50.18	49.49	50.18
4093	NYSE	MCY	Tue, Aug 26, 2008	49.43	49.89	49.11	49.89
4092	NYSE	MCY	Mon, Aug 25, 2008	50.11	50.22	49.29	49.55
4091	NYSE	MCY	Fri, Aug 22, 2008	49.86	50.53	49.79	50.53
4090	NYSE	MCY	Thu, Aug 21, 2008	50.04	50.41	49.50	49.54
4089	NYSE	MCY	Wed, Aug 20, 2008	50.44	51.00	50.03	50.41
4088	NYSE	MCY	Tue, Aug 19, 2008	50.66	51.00	50.10	50.44
4087	NYSE	MCY	Mon, Aug 18, 2008	51.59	51.77	50.93	51.05
4086	NYSE	MCY	Fri, Aug 15, 2008	50.60	51.57	50.60	51.50
4085	NYSE	MCY	Thu, Aug 14, 2008	49.93	50.69	49.92	50.58
4084	NYSE	MCY	Wed, Aug 13, 2008	50.75	50.96	49.83	49.96
4083	NYSE	MCY	Tue, Aug 12, 2008	50.67	51.27	50.57	50.97
4082	NYSE	MCY	Mon, Aug 11, 2008	51.00	51.45	50.42	51.18
4081	NYSE	MCY	Fri, Aug 8, 2008	49.58	51.08	49.58	50.96
4080	NYSE	MCY	Thu, Aug 7, 2008	50.00	51.00	49.28	49.40
4079	NYSE	MCY	Wed, Aug 6, 2008	49.74	50.50	49.17	50.37
4078	NYSE	MCY	Tue, Aug 5, 2008	49.53	49.93	48.63	49.93
4077	NYSE	MCY	Mon, Aug 4, 2008	49.18	49.85	48.36	49.56
4076	NYSE	MCY	Fri, Aug 1, 2008	50.41	50.96	50.00	50.23
4075	NYSE	MCY	Thu, Jul 31, 2008	50.43	50.84	50.12	50.51
4074	NYSE	MCY	Wed, Jul 30, 2008	49.77	50.49	49.67	50.49
4073	NYSE	MCY	Tue, Jul 29, 2008	48.33	49.86	48.08	49.86
4072	NYSE	MCY	Mon, Jul 28, 2008	48.75	49.46	48.24	48.33
4071	NYSE	MCY	Fri, Jul 25, 2008	48.74	49.27	48.29	48.90
4070	NYSE	MCY	Thu, Jul 24, 2008	49.30	49.50	48.77	48.87
4069	NYSE	MCY	Wed, Jul 23, 2008	48.75	49.41	48.34	49.37
4068	NYSE	MCY	Tue, Jul 22, 2008	46.67	48.83	46.22	48.75
4067	NYSE	MCY	Mon, Jul 21, 2008	47.60	47.64	46.90	47.05
4066	NYSE	MCY	Fri, Jul 18, 2008	46.61	47.57	45.93	47.54
4065	NYSE	MCY	Thu, Jul 17, 2008	44.23	46.65	44.23	46.65
4064	NYSE	MCY	Wed, Jul 16, 2008	44.04	46.12	43.66	46.12
4063	NYSE	MCY	Tue, Jul 15, 2008	44.69	45.30	44.08	44.08
4062	NYSE	MCY	Mon, Jul 14, 2008	46.46	47.11	45.00	45.01
4061	NYSE	MCY	Fri, Jul 11, 2008	46.10	46.63	45.59	46.04
4060	NYSE	MCY	Thu, Jul 10, 2008	47.31	47.31	46.24	46.50
4059	NYSE	MCY	Wed, Jul 9, 2008	47.64	47.87	47.08	47.18
4058	NYSE	MCY	Tue, Jul 8, 2008	46.00	47.54	45.77	47.49
4057	NYSE	MCY	Mon, Jul 7, 2008	47.07	47.40	46.09	46.09
4056	NYSE	MCY	Thu, Jul 3, 2008	47.19	47.32	46.52	46.95
4055	NYSE	MCY	Wed, Jul 2, 2008	47.14	47.69	46.84	47.14
4054	NYSE	MCY	Tue, Jul 1, 2008	46.50	47.23	46.38	47.16
4053	NYSE	MCY	Mon, Jun 30, 2008	47.37	47.49	46.72	46.72
4052	NYSE	MCY	Fri, Jun 27, 2008	48.28	48.30	47.09	47.47
4051	NYSE	MCY	Thu, Jun 26, 2008	48.50	49.00	48.26	48.29
4050	NYSE	MCY	Wed, Jun 25, 2008	48.55	49.22	48.40	48.73
4049	NYSE	MCY	Tue, Jun 24, 2008	48.61	48.98	48.11	48.40
4048	NYSE	MCY	Mon, Jun 23, 2008	49.13	49.45	48.46	48.53
4047	NYSE	MCY	Fri, Jun 20, 2008	49.36	49.52	48.73	49.09
4046	NYSE	MCY	Thu, Jun 19, 2008	49.14	49.83	49.10	49.51
4045	NYSE	MCY	Wed, Jun 18, 2008	49.61	49.93	49.09	49.45
4044	NYSE	MCY	Tue, Jun 17, 2008	49.74	49.85	49.41	49.76
4043	NYSE	MCY	Mon, Jun 16, 2008	49.36	49.77	48.87	49.69
4042	NYSE	MCY	Fri, Jun 13, 2008	49.93	50.37	49.06	49.53
4041	NYSE	MCY	Thu, Jun 12, 2008	49.47	49.95	49.21	49.72
4040	NYSE	MCY	Wed, Jun 11, 2008	51.93	51.93	49.39	49.39
4039	NYSE	MCY	Tue, Jun 10, 2008	50.93	52.32	50.93	52.20
4038	NYSE	MCY	Mon, Jun 9, 2008	51.31	51.83	50.94	51.19
4037	NYSE	MCY	Fri, Jun 6, 2008	52.18	52.24	51.30	51.30
4036	NYSE	MCY	Thu, Jun 5, 2008	51.91	52.64	51.56	52.64
4035	NYSE	MCY	Wed, Jun 4, 2008	50.96	52.05	50.66	51.87
4034	NYSE	MCY	Tue, Jun 3, 2008	50.97	51.22	50.72	51.04
4033	NYSE	MCY	Mon, Jun 2, 2008	50.83	51.10	50.16	51.01
4032	NYSE	MCY	Fri, May 30, 2008	51.10	51.10	50.43	50.86
4031	NYSE	MCY	Thu, May 29, 2008	50.51	51.44	50.32	51.05
4030	NYSE	MCY	Wed, May 28, 2008	50.92	50.92	50.09	50.42
4029	NYSE	MCY	Tue, May 27, 2008	50.01	50.66	49.80	50.54
4028	NYSE	MCY	Fri, May 23, 2008	50.03	50.22	49.70	49.81
4027	NYSE	MCY	Thu, May 22, 2008	50.34	50.67	50.06	50.28
4026	NYSE	MCY	Wed, May 21, 2008	50.19	50.68	50.16	50.18
4025	NYSE	MCY	Tue, May 20, 2008	50.35	50.43	49.95	50.20
4024	NYSE	MCY	Mon, May 19, 2008	49.44	50.54	49.11	50.35
4023	NYSE	MCY	Fri, May 16, 2008	49.70	50.00	49.01	49.36
4022	NYSE	MCY	Thu, May 15, 2008	49.84	49.87	49.39	49.75
4021	NYSE	MCY	Wed, May 14, 2008	49.51	50.03	49.41	50.00
4020	NYSE	MCY	Tue, May 13, 2008	49.89	49.89	49.36	49.58
4019	NYSE	MCY	Mon, May 12, 2008	50.00	50.00	49.24	49.85
4018	NYSE	MCY	Fri, May 9, 2008	49.60	50.09	49.44	49.99
4017	NYSE	MCY	Thu, May 8, 2008	50.45	50.62	49.39	49.85
4016	NYSE	MCY	Wed, May 7, 2008	50.45	50.81	50.14	50.40
4015	NYSE	MCY	Tue, May 6, 2008	50.75	50.75	49.92	50.51
4014	NYSE	MCY	Mon, May 5, 2008	51.09	51.50	49.26	50.88
4013	NYSE	MCY	Fri, May 2, 2008	51.40	51.67	50.30	51.06
4012	NYSE	MCY	Thu, May 1, 2008	49.71	51.34	49.71	51.11
4011	NYSE	MCY	Wed, Apr 30, 2008	50.00	50.45	49.71	49.89
4010	NYSE	MCY	Tue, Apr 29, 2008	49.35	49.95	49.17	49.77
4009	NYSE	MCY	Mon, Apr 28, 2008	49.69	49.69	48.97	49.35
4008	NYSE	MCY	Fri, Apr 25, 2008	48.89	49.69	48.61	49.57
4007	NYSE	MCY	Thu, Apr 24, 2008	48.15	48.68	47.88	48.67
4006	NYSE	MCY	Wed, Apr 23, 2008	47.15	48.84	46.72	48.35
4005	NYSE	MCY	Tue, Apr 22, 2008	46.14	46.44	45.95	46.21
4004	NYSE	MCY	Mon, Apr 21, 2008	46.77	47.11	46.24	46.31
4003	NYSE	MCY	Fri, Apr 18, 2008	47.00	47.33	46.69	47.03
4002	NYSE	MCY	Thu, Apr 17, 2008	46.07	46.51	45.89	46.35
4001	NYSE	MCY	Wed, Apr 16, 2008	45.21	46.18	45.16	46.18
4000	NYSE	MCY	Tue, Apr 15, 2008	44.96	45.37	44.90	45.00
3999	NYSE	MCY	Mon, Apr 14, 2008	45.18	45.33	44.44	44.78
3998	NYSE	MCY	Fri, Apr 11, 2008	44.91	45.48	44.63	45.09
3997	NYSE	MCY	Thu, Apr 10, 2008	45.37	45.55	44.91	45.29
3996	NYSE	MCY	Wed, Apr 9, 2008	45.97	46.09	45.34	45.48
3995	NYSE	MCY	Tue, Apr 8, 2008	46.35	46.40	45.76	46.05
3994	NYSE	MCY	Mon, Apr 7, 2008	47.06	47.06	46.34	46.65
3993	NYSE	MCY	Fri, Apr 4, 2008	46.41	47.13	46.22	46.59
3992	NYSE	MCY	Thu, Apr 3, 2008	46.10	46.57	45.78	46.37
3991	NYSE	MCY	Wed, Apr 2, 2008	46.62	46.87	46.10	46.51
3990	NYSE	MCY	Tue, Apr 1, 2008	44.81	46.18	44.42	46.18
3989	NYSE	MCY	Mon, Mar 31, 2008	43.82	44.45	43.61	44.31
3988	NYSE	MCY	Fri, Mar 28, 2008	44.34	44.51	43.77	43.93
3987	NYSE	MCY	Thu, Mar 27, 2008	44.02	44.54	43.78	44.15
3986	NYSE	MCY	Wed, Mar 26, 2008	44.32	44.32	43.70	43.96
3985	NYSE	MCY	Tue, Mar 25, 2008	43.66	44.54	43.30	44.45
3984	NYSE	MCY	Mon, Mar 24, 2008	44.01	44.44	43.47	43.58
3983	NYSE	MCY	Thu, Mar 20, 2008	42.28	43.90	42.28	43.90
3982	NYSE	MCY	Wed, Mar 19, 2008	43.30	43.90	42.35	42.35
3981	NYSE	MCY	Tue, Mar 18, 2008	43.62	43.84	42.66	43.41
3980	NYSE	MCY	Mon, Mar 17, 2008	42.90	43.46	42.85	42.99
3979	NYSE	MCY	Fri, Mar 14, 2008	44.11	44.11	43.01	43.30
3978	NYSE	MCY	Thu, Mar 13, 2008	43.44	44.06	42.90	43.84
3977	NYSE	MCY	Wed, Mar 12, 2008	45.06	45.30	44.05	44.05
3976	NYSE	MCY	Tue, Mar 11, 2008	45.00	45.00	43.71	44.89
3975	NYSE	MCY	Mon, Mar 10, 2008	44.54	45.12	44.25	44.26
3974	NYSE	MCY	Fri, Mar 7, 2008	44.18	44.93	43.95	44.56
3973	NYSE	MCY	Thu, Mar 6, 2008	44.62	44.64	44.06	44.36
3972	NYSE	MCY	Wed, Mar 5, 2008	44.95	45.44	44.53	44.78
3971	NYSE	MCY	Tue, Mar 4, 2008	44.79	45.08	44.36	44.93
3970	NYSE	MCY	Mon, Mar 3, 2008	45.60	45.60	44.89	45.07
3969	NYSE	MCY	Fri, Feb 29, 2008	46.09	46.09	45.10	45.60
3968	NYSE	MCY	Thu, Feb 28, 2008	46.36	46.40	45.62	45.89
3967	NYSE	MCY	Wed, Feb 27, 2008	46.60	47.14	46.49	46.60
3966	NYSE	MCY	Tue, Feb 26, 2008	46.33	46.95	45.62	46.83
3965	NYSE	MCY	Mon, Feb 25, 2008	45.89	46.46	45.38	46.39
3964	NYSE	MCY	Fri, Feb 22, 2008	45.24	45.86	44.80	45.83
3963	NYSE	MCY	Thu, Feb 21, 2008	46.69	46.79	45.20	45.27
3962	NYSE	MCY	Wed, Feb 20, 2008	45.91	46.51	45.85	46.50
3961	NYSE	MCY	Tue, Feb 19, 2008	47.04	47.12	45.85	46.04
3960	NYSE	MCY	Fri, Feb 15, 2008	45.80	46.93	45.80	46.79
3959	NYSE	MCY	Thu, Feb 14, 2008	47.85	47.85	45.97	45.99
3958	NYSE	MCY	Wed, Feb 13, 2008	47.40	48.27	46.86	47.89
3957	NYSE	MCY	Tue, Feb 12, 2008	48.18	48.25	46.70	47.07
3956	NYSE	MCY	Mon, Feb 11, 2008	47.50	47.98	46.65	47.87
3955	NYSE	MCY	Fri, Feb 8, 2008	49.45	49.48	49.00	49.05
3954	NYSE	MCY	Thu, Feb 7, 2008	48.90	50.06	48.84	49.50
3953	NYSE	MCY	Wed, Feb 6, 2008	49.64	49.70	48.97	49.09
3952	NYSE	MCY	Tue, Feb 5, 2008	49.12	49.87	49.06	49.20
3951	NYSE	MCY	Mon, Feb 4, 2008	49.23	49.96	49.02	49.63
3950	NYSE	MCY	Fri, Feb 1, 2008	48.08	49.51	47.89	49.43
3949	NYSE	MCY	Thu, Jan 31, 2008	46.35	48.49	46.35	48.21
3948	NYSE	MCY	Wed, Jan 30, 2008	47.42	47.99	46.70	46.99
3947	NYSE	MCY	Tue, Jan 29, 2008	46.61	47.45	46.54	47.33
3946	NYSE	MCY	Mon, Jan 28, 2008	44.77	46.33	44.57	46.33
3945	NYSE	MCY	Fri, Jan 25, 2008	45.93	45.93	44.53	44.94
3944	NYSE	MCY	Thu, Jan 24, 2008	46.26	46.65	44.69	45.66
3943	NYSE	MCY	Wed, Jan 23, 2008	43.95	46.28	43.82	46.13
3942	NYSE	MCY	Tue, Jan 22, 2008	44.49	45.75	42.57	44.96
3941	NYSE	MCY	Fri, Jan 18, 2008	45.38	45.38	43.82	44.15
3940	NYSE	MCY	Thu, Jan 17, 2008	47.00	47.00	45.20	45.23
3939	NYSE	MCY	Wed, Jan 16, 2008	47.12	47.54	46.67	46.90
3938	NYSE	MCY	Tue, Jan 15, 2008	47.39	47.54	47.04	47.21
3937	NYSE	MCY	Mon, Jan 14, 2008	48.00	48.18	47.53	47.89
3936	NYSE	MCY	Fri, Jan 11, 2008	47.84	48.15	47.52	47.67
3935	NYSE	MCY	Thu, Jan 10, 2008	47.33	48.69	47.01	48.05
3934	NYSE	MCY	Wed, Jan 9, 2008	47.54	48.04	46.52	47.52
3933	NYSE	MCY	Tue, Jan 8, 2008	48.34	48.92	47.59	47.66
3932	NYSE	MCY	Mon, Jan 7, 2008	48.95	49.21	47.78	48.26
3931	NYSE	MCY	Fri, Jan 4, 2008	48.51	49.15	48.26	48.59
3930	NYSE	MCY	Thu, Jan 3, 2008	49.50	49.81	49.03	49.07
3929	NYSE	MCY	Wed, Jan 2, 2008	49.66	49.80	49.10	49.51
3928	NYSE	MCY	Mon, Dec 31, 2007	49.90	50.50	49.66	49.81
3927	NYSE	MCY	Fri, Dec 28, 2007	50.84	50.84	50.00	50.06
3926	NYSE	MCY	Thu, Dec 27, 2007	50.03	50.75	49.86	50.33
3925	NYSE	MCY	Wed, Dec 26, 2007	50.75	50.75	49.97	50.06
3924	NYSE	MCY	Mon, Dec 24, 2007	49.81	50.85	49.81	50.85
3923	NYSE	MCY	Fri, Dec 21, 2007	50.35	50.35	49.70	49.96
3922	NYSE	MCY	Thu, Dec 20, 2007	50.23	50.23	49.33	49.73
3921	NYSE	MCY	Wed, Dec 19, 2007	50.20	50.56	49.80	49.96
3920	NYSE	MCY	Tue, Dec 18, 2007	50.50	51.05	49.67	50.49
3919	NYSE	MCY	Mon, Dec 17, 2007	50.66	51.01	50.16	50.16
3918	NYSE	MCY	Fri, Dec 14, 2007	51.12	51.63	50.77	50.95
3917	NYSE	MCY	Thu, Dec 13, 2007	51.86	51.86	50.85	51.81
3916	NYSE	MCY	Wed, Dec 12, 2007	51.86	52.56	51.34	52.08
3915	NYSE	MCY	Tue, Dec 11, 2007	52.99	53.04	51.39	51.46
3914	NYSE	MCY	Mon, Dec 10, 2007	52.94	53.68	52.42	52.80
3913	NYSE	MCY	Fri, Dec 7, 2007	53.00	53.24	52.53	52.90
3912	NYSE	MCY	Thu, Dec 6, 2007	51.48	52.90	51.34	52.79
3911	NYSE	MCY	Wed, Dec 5, 2007	51.86	52.01	51.18	51.65
3910	NYSE	MCY	Tue, Dec 4, 2007	51.28	51.59	50.81	51.11
3909	NYSE	MCY	Mon, Dec 3, 2007	52.32	52.32	51.41	51.43
3908	NYSE	MCY	Fri, Nov 30, 2007	51.70	52.33	51.14	51.89
3907	NYSE	MCY	Thu, Nov 29, 2007	50.72	51.28	50.15	51.26
3906	NYSE	MCY	Wed, Nov 28, 2007	49.94	50.83	49.70	50.82
3905	NYSE	MCY	Tue, Nov 27, 2007	49.34	49.81	48.91	49.46
3904	NYSE	MCY	Mon, Nov 26, 2007	50.00	50.33	49.06	49.17
3903	NYSE	MCY	Fri, Nov 23, 2007	49.58	50.42	49.54	49.97
3902	NYSE	MCY	Wed, Nov 21, 2007	49.58	50.12	48.96	49.38
3901	NYSE	MCY	Tue, Nov 20, 2007	50.02	50.32	48.76	49.82
3900	NYSE	MCY	Mon, Nov 19, 2007	50.18	50.45	49.51	50.01
3899	NYSE	MCY	Fri, Nov 16, 2007	50.95	51.20	49.92	50.45
3898	NYSE	MCY	Thu, Nov 15, 2007	51.43	52.02	50.58	50.85
3897	NYSE	MCY	Wed, Nov 14, 2007	52.71	52.84	51.62	51.69
3896	NYSE	MCY	Tue, Nov 13, 2007	51.64	52.59	51.54	52.33
3895	NYSE	MCY	Mon, Nov 12, 2007	51.37	52.44	51.21	51.39
3894	NYSE	MCY	Fri, Nov 9, 2007	50.55	52.13	50.13	51.59
3893	NYSE	MCY	Thu, Nov 8, 2007	49.90	51.14	49.66	51.03
3892	NYSE	MCY	Wed, Nov 7, 2007	50.02	50.40	49.48	49.65
3891	NYSE	MCY	Tue, Nov 6, 2007	50.73	50.73	49.58	50.51
3890	NYSE	MCY	Mon, Nov 5, 2007	52.00	52.50	50.79	50.90
3889	NYSE	MCY	Fri, Nov 2, 2007	50.10	50.79	49.52	50.32
3888	NYSE	MCY	Thu, Nov 1, 2007	50.69	51.15	50.03	50.11
3887	NYSE	MCY	Wed, Oct 31, 2007	50.83	51.86	50.70	51.31
3886	NYSE	MCY	Tue, Oct 30, 2007	50.77	51.36	50.31	50.38
3885	NYSE	MCY	Mon, Oct 29, 2007	51.24	51.40	50.48	50.77
3884	NYSE	MCY	Fri, Oct 26, 2007	51.09	51.53	50.34	50.94
3883	NYSE	MCY	Thu, Oct 25, 2007	51.10	51.42	49.93	50.66
3882	NYSE	MCY	Wed, Oct 24, 2007	51.11	51.18	50.20	51.04
3881	NYSE	MCY	Tue, Oct 23, 2007	51.79	52.00	51.05	51.23
3880	NYSE	MCY	Mon, Oct 22, 2007	51.19	51.97	50.98	51.77
3879	NYSE	MCY	Fri, Oct 19, 2007	51.71	52.23	51.34	51.61
3878	NYSE	MCY	Thu, Oct 18, 2007	52.11	52.57	51.00	51.71
3877	NYSE	MCY	Wed, Oct 17, 2007	53.04	53.75	51.69	52.31
3876	NYSE	MCY	Tue, Oct 16, 2007	53.10	53.50	52.72	52.85
3875	NYSE	MCY	Mon, Oct 15, 2007	53.76	54.28	52.65	53.01
3874	NYSE	MCY	Fri, Oct 12, 2007	54.00	54.26	53.64	53.85
3873	NYSE	MCY	Thu, Oct 11, 2007	53.91	54.03	53.43	53.87
3872	NYSE	MCY	Wed, Oct 10, 2007	53.95	54.16	53.50	53.70
3871	NYSE	MCY	Tue, Oct 9, 2007	54.16	54.16	53.56	53.93
3870	NYSE	MCY	Mon, Oct 8, 2007	53.65	56.30	53.54	53.91
3869	NYSE	MCY	Fri, Oct 5, 2007	53.94	54.60	53.14	53.85
3868	NYSE	MCY	Thu, Oct 4, 2007	54.00	54.00	53.49	53.94
3867	NYSE	MCY	Wed, Oct 3, 2007	53.82	53.89	53.42	53.76
3866	NYSE	MCY	Tue, Oct 2, 2007	53.86	54.15	53.34	53.92
3865	NYSE	MCY	Mon, Oct 1, 2007	53.84	54.20	53.73	54.00
3864	NYSE	MCY	Fri, Sep 28, 2007	54.22	54.22	53.63	53.93
3863	NYSE	MCY	Thu, Sep 27, 2007	54.24	54.38	53.79	54.07
3862	NYSE	MCY	Wed, Sep 26, 2007	53.93	54.25	53.46	54.04
3861	NYSE	MCY	Tue, Sep 25, 2007	52.92	53.73	52.59	53.62
3860	NYSE	MCY	Mon, Sep 24, 2007	53.61	53.78	52.80	53.18
3859	NYSE	MCY	Fri, Sep 21, 2007	54.12	54.34	53.54	53.73
3858	NYSE	MCY	Thu, Sep 20, 2007	54.40	54.40	53.53	53.71
3857	NYSE	MCY	Wed, Sep 19, 2007	54.60	54.96	54.38	54.53
3856	NYSE	MCY	Tue, Sep 18, 2007	53.28	54.74	53.00	54.19
3855	NYSE	MCY	Mon, Sep 17, 2007	53.95	54.06	52.90	53.00
3854	NYSE	MCY	Fri, Sep 14, 2007	53.39	54.47	53.21	54.00
3853	NYSE	MCY	Thu, Sep 13, 2007	53.72	54.16	53.26	53.74
3852	NYSE	MCY	Wed, Sep 12, 2007	53.55	53.97	53.29	53.48
3851	NYSE	MCY	Tue, Sep 11, 2007	53.57	54.15	53.11	53.82
3850	NYSE	MCY	Mon, Sep 10, 2007	53.87	54.00	52.87	53.47
3849	NYSE	MCY	Fri, Sep 7, 2007	53.83	53.85	52.98	53.58
3848	NYSE	MCY	Thu, Sep 6, 2007	54.10	54.40	53.40	54.40
3847	NYSE	MCY	Wed, Sep 5, 2007	53.84	54.12	52.99	54.03
3846	NYSE	MCY	Tue, Sep 4, 2007	52.62	54.27	52.62	53.99
3845	NYSE	MCY	Fri, Aug 31, 2007	53.25	53.45	52.50	52.68
3844	NYSE	MCY	Thu, Aug 30, 2007	52.91	54.01	52.53	52.76
3843	NYSE	MCY	Wed, Aug 29, 2007	52.26	53.21	52.07	53.15
3842	NYSE	MCY	Tue, Aug 28, 2007	52.94	52.99	51.95	52.00
3841	NYSE	MCY	Mon, Aug 27, 2007	53.70	53.74	53.16	53.20
3840	NYSE	MCY	Fri, Aug 24, 2007	53.71	53.92	53.30	53.75
3839	NYSE	MCY	Thu, Aug 23, 2007	54.82	55.14	53.81	53.94
3838	NYSE	MCY	Wed, Aug 22, 2007	55.05	55.82	54.64	54.80
3837	NYSE	MCY	Tue, Aug 21, 2007	54.34	55.05	54.26	54.48
3836	NYSE	MCY	Mon, Aug 20, 2007	55.21	55.64	54.44	54.69
3835	NYSE	MCY	Fri, Aug 17, 2007	55.21	55.89	53.77	55.17
3834	NYSE	MCY	Thu, Aug 16, 2007	52.36	53.97	51.52	53.75
3833	NYSE	MCY	Wed, Aug 15, 2007	52.07	54.10	52.00	52.56
3832	NYSE	MCY	Tue, Aug 14, 2007	52.25	54.08	52.19	52.19
3831	NYSE	MCY	Mon, Aug 13, 2007	53.29	54.00	50.82	52.25
3830	NYSE	MCY	Fri, Aug 10, 2007	53.20	53.72	51.84	53.29
3829	NYSE	MCY	Thu, Aug 9, 2007	54.71	57.26	53.17	53.57
3828	NYSE	MCY	Wed, Aug 8, 2007	55.36	58.48	53.69	54.75
3827	NYSE	MCY	Tue, Aug 7, 2007	53.87	55.76	53.46	55.15
3826	NYSE	MCY	Mon, Aug 6, 2007	51.15	54.24	51.15	53.67
3825	NYSE	MCY	Fri, Aug 3, 2007	52.27	52.27	50.57	50.57
3824	NYSE	MCY	Thu, Aug 2, 2007	52.66	53.30	51.89	52.24
3823	NYSE	MCY	Wed, Aug 1, 2007	51.86	52.59	51.56	52.46
3822	NYSE	MCY	Tue, Jul 31, 2007	52.36	52.86	51.76	51.78
3821	NYSE	MCY	Mon, Jul 30, 2007	51.58	52.22	50.86	51.83
3820	NYSE	MCY	Fri, Jul 27, 2007	51.92	51.92	51.21	51.48
3819	NYSE	MCY	Thu, Jul 26, 2007	51.82	52.25	51.51	51.94
3818	NYSE	MCY	Wed, Jul 25, 2007	52.20	52.73	51.78	52.54
3817	NYSE	MCY	Tue, Jul 24, 2007	52.40	52.41	51.45	51.66
3816	NYSE	MCY	Mon, Jul 23, 2007	52.55	53.09	52.53	52.80
3815	NYSE	MCY	Fri, Jul 20, 2007	53.16	53.16	51.91	52.45
3814	NYSE	MCY	Thu, Jul 19, 2007	53.05	53.39	52.95	53.19
3813	NYSE	MCY	Wed, Jul 18, 2007	52.55	53.07	52.45	52.97
3812	NYSE	MCY	Tue, Jul 17, 2007	53.56	53.63	53.16	53.34
3811	NYSE	MCY	Mon, Jul 16, 2007	54.79	54.79	53.50	53.64
3810	NYSE	MCY	Fri, Jul 13, 2007	55.66	55.78	54.85	54.94
3809	NYSE	MCY	Thu, Jul 12, 2007	55.36	55.61	54.98	55.61
3808	NYSE	MCY	Wed, Jul 11, 2007	55.05	55.17	54.66	55.16
3807	NYSE	MCY	Tue, Jul 10, 2007	55.75	55.93	55.03	55.15
3806	NYSE	MCY	Mon, Jul 9, 2007	55.98	56.16	55.76	56.05
3805	NYSE	MCY	Fri, Jul 6, 2007	55.25	56.03	55.20	55.98
3804	NYSE	MCY	Thu, Jul 5, 2007	55.92	55.92	55.16	55.22
3803	NYSE	MCY	Tue, Jul 3, 2007	55.78	56.04	55.61	55.96
3802	NYSE	MCY	Mon, Jul 2, 2007	55.30	55.79	55.18	55.61
3801	NYSE	MCY	Fri, Jun 29, 2007	55.29	55.43	55.08	55.11
3800	NYSE	MCY	Thu, Jun 28, 2007	54.91	55.48	54.62	55.10
3799	NYSE	MCY	Wed, Jun 27, 2007	53.75	55.04	53.62	55.00
3798	NYSE	MCY	Tue, Jun 26, 2007	53.95	54.16	53.51	53.75
3797	NYSE	MCY	Mon, Jun 25, 2007	53.74	54.16	53.55	53.80
3796	NYSE	MCY	Fri, Jun 22, 2007	53.89	53.93	53.42	53.85
3795	NYSE	MCY	Thu, Jun 21, 2007	53.75	54.13	53.61	54.08
3794	NYSE	MCY	Wed, Jun 20, 2007	54.44	54.45	53.85	53.87
3793	NYSE	MCY	Tue, Jun 19, 2007	54.23	54.53	54.10	54.44
3792	NYSE	MCY	Mon, Jun 18, 2007	54.87	54.87	54.30	54.43
3791	NYSE	MCY	Fri, Jun 15, 2007	55.09	55.21	54.49	54.62
3790	NYSE	MCY	Thu, Jun 14, 2007	54.48	54.93	54.48	54.84
3789	NYSE	MCY	Wed, Jun 13, 2007	55.20	55.30	54.40	54.47
3788	NYSE	MCY	Tue, Jun 12, 2007	55.90	55.90	55.14	55.23
3787	NYSE	MCY	Mon, Jun 11, 2007	55.52	56.34	55.45	56.14
3786	NYSE	MCY	Fri, Jun 8, 2007	55.80	55.81	55.20	55.70
3785	NYSE	MCY	Thu, Jun 7, 2007	56.15	56.17	55.25	55.25
3784	NYSE	MCY	Wed, Jun 6, 2007	56.26	56.77	56.00	56.18
3783	NYSE	MCY	Tue, Jun 5, 2007	57.12	57.12	56.46	56.47
3782	NYSE	MCY	Mon, Jun 4, 2007	56.17	57.32	56.17	57.32
3781	NYSE	MCY	Fri, Jun 1, 2007	56.17	56.41	56.13	56.20
3780	NYSE	MCY	Thu, May 31, 2007	56.34	56.51	55.81	56.09
3779	NYSE	MCY	Wed, May 30, 2007	54.81	56.35	54.81	56.24
3778	NYSE	MCY	Tue, May 29, 2007	56.24	56.48	55.76	56.29
3777	NYSE	MCY	Fri, May 25, 2007	55.80	56.20	55.72	56.11
3776	NYSE	MCY	Thu, May 24, 2007	56.85	56.85	55.98	56.02
3775	NYSE	MCY	Wed, May 23, 2007	56.80	57.17	56.65	57.10
3774	NYSE	MCY	Tue, May 22, 2007	56.46	56.82	56.35	56.61
3773	NYSE	MCY	Mon, May 21, 2007	56.60	56.64	56.36	56.42
3772	NYSE	MCY	Fri, May 18, 2007	56.53	56.75	56.34	56.65
3771	NYSE	MCY	Thu, May 17, 2007	56.75	56.97	56.42	56.53
3770	NYSE	MCY	Wed, May 16, 2007	56.40	56.91	56.34	56.81
3769	NYSE	MCY	Tue, May 15, 2007	56.60	57.08	56.29	56.33
3768	NYSE	MCY	Mon, May 14, 2007	56.85	57.04	56.36	56.55
3767	NYSE	MCY	Fri, May 11, 2007	56.56	56.91	56.52	56.87
3766	NYSE	MCY	Thu, May 10, 2007	56.96	57.00	56.23	56.50
3765	NYSE	MCY	Wed, May 9, 2007	56.87	57.30	56.81	57.05
3764	NYSE	MCY	Tue, May 8, 2007	57.57	57.82	56.50	56.91
3763	NYSE	MCY	Mon, May 7, 2007	55.69	59.06	55.69	57.57
3762	NYSE	MCY	Fri, May 4, 2007	54.99	55.18	54.69	55.13
3761	NYSE	MCY	Thu, May 3, 2007	54.49	54.95	54.49	54.90
3760	NYSE	MCY	Wed, May 2, 2007	54.27	54.67	54.27	54.48
3759	NYSE	MCY	Tue, May 1, 2007	54.10	54.66	53.99	54.27
3758	NYSE	MCY	Mon, Apr 30, 2007	54.56	54.56	54.09	54.15
3757	NYSE	MCY	Fri, Apr 27, 2007	54.68	54.71	54.25	54.56
3756	NYSE	MCY	Thu, Apr 26, 2007	55.04	55.07	54.74	54.80
3755	NYSE	MCY	Wed, Apr 25, 2007	54.90	55.20	54.81	55.08
3754	NYSE	MCY	Tue, Apr 24, 2007	54.98	55.09	54.53	54.80
3753	NYSE	MCY	Mon, Apr 23, 2007	54.90	55.13	54.85	55.02
3752	NYSE	MCY	Fri, Apr 20, 2007	54.63	54.85	54.15	54.78
3751	NYSE	MCY	Thu, Apr 19, 2007	54.24	54.59	54.24	54.43
3750	NYSE	MCY	Wed, Apr 18, 2007	54.36	54.54	54.25	54.43
3749	NYSE	MCY	Tue, Apr 17, 2007	54.19	54.61	54.14	54.43
3748	NYSE	MCY	Mon, Apr 16, 2007	54.00	54.39	53.82	54.19
3747	NYSE	MCY	Fri, Apr 13, 2007	53.78	53.99	53.45	53.86
3746	NYSE	MCY	Thu, Apr 12, 2007	53.44	53.78	53.15	53.78
3745	NYSE	MCY	Wed, Apr 11, 2007	53.20	53.50	52.98	53.45
3744	NYSE	MCY	Tue, Apr 10, 2007	53.22	53.41	53.17	53.19
3743	NYSE	MCY	Mon, Apr 9, 2007	53.54	53.54	53.12	53.23
3742	NYSE	MCY	Thu, Apr 5, 2007	53.49	53.74	53.30	53.53
3741	NYSE	MCY	Wed, Apr 4, 2007	53.32	53.49	53.09	53.49
3740	NYSE	MCY	Tue, Apr 3, 2007	53.20	53.34	53.06	53.32
3739	NYSE	MCY	Mon, Apr 2, 2007	53.07	53.24	52.78	53.06
3738	NYSE	MCY	Fri, Mar 30, 2007	53.01	53.16	52.75	53.04
3737	NYSE	MCY	Thu, Mar 29, 2007	53.09	53.29	52.77	52.95
3736	NYSE	MCY	Wed, Mar 28, 2007	53.35	53.51	52.82	52.88
3735	NYSE	MCY	Tue, Mar 27, 2007	53.50	53.60	53.07	53.41
3734	NYSE	MCY	Mon, Mar 26, 2007	54.05	54.48	53.35	53.60
3733	NYSE	MCY	Fri, Mar 23, 2007	53.87	54.05	53.67	53.95
3732	NYSE	MCY	Thu, Mar 22, 2007	53.47	53.77	53.30	53.77
3731	NYSE	MCY	Wed, Mar 21, 2007	52.80	53.36	52.46	53.23
3730	NYSE	MCY	Tue, Mar 20, 2007	52.70	52.78	52.50	52.68
3729	NYSE	MCY	Mon, Mar 19, 2007	52.50	52.78	52.45	52.68
3728	NYSE	MCY	Fri, Mar 16, 2007	52.26	52.55	51.79	52.29
3727	NYSE	MCY	Thu, Mar 15, 2007	51.67	52.31	51.61	52.24
3726	NYSE	MCY	Wed, Mar 14, 2007	51.70	52.18	50.48	51.61
3725	NYSE	MCY	Tue, Mar 13, 2007	52.40	52.58	51.61	51.63
3724	NYSE	MCY	Mon, Mar 12, 2007	52.64	53.05	52.40	52.86
3723	NYSE	MCY	Fri, Mar 9, 2007	52.65	52.83	52.56	52.63
3722	NYSE	MCY	Thu, Mar 8, 2007	52.56	52.64	52.35	52.60
3721	NYSE	MCY	Wed, Mar 7, 2007	52.52	52.66	52.43	52.46
3720	NYSE	MCY	Tue, Mar 6, 2007	52.50	52.66	52.41	52.55
3719	NYSE	MCY	Mon, Mar 5, 2007	52.45	52.45	51.76	52.26
3718	NYSE	MCY	Fri, Mar 2, 2007	53.31	53.31	52.50	52.58
3717	NYSE	MCY	Thu, Mar 1, 2007	53.05	53.53	52.09	53.31
3716	NYSE	MCY	Wed, Feb 28, 2007	53.30	53.41	52.66	53.30
3715	NYSE	MCY	Tue, Feb 27, 2007	54.22	54.22	53.02	53.37
3714	NYSE	MCY	Mon, Feb 26, 2007	54.60	54.63	54.00	54.42
3713	NYSE	MCY	Fri, Feb 23, 2007	54.64	54.94	54.33	54.56
3712	NYSE	MCY	Thu, Feb 22, 2007	54.50	54.75	54.32	54.60
3711	NYSE	MCY	Wed, Feb 21, 2007	54.51	54.84	54.36	54.56
3710	NYSE	MCY	Tue, Feb 20, 2007	54.59	54.65	54.22	54.55
3709	NYSE	MCY	Fri, Feb 16, 2007	54.46	54.73	54.23	54.69
3708	NYSE	MCY	Thu, Feb 15, 2007	53.33	54.58	53.33	54.46
3707	NYSE	MCY	Wed, Feb 14, 2007	52.93	53.35	52.63	53.34
3706	NYSE	MCY	Tue, Feb 13, 2007	53.10	53.46	52.50	52.90
3705	NYSE	MCY	Mon, Feb 12, 2007	52.75	53.54	52.49	53.08
3704	NYSE	MCY	Fri, Feb 9, 2007	54.15	54.15	53.40	54.10
3703	NYSE	MCY	Thu, Feb 8, 2007	54.14	54.32	54.00	54.15
3702	NYSE	MCY	Wed, Feb 7, 2007	53.94	54.10	53.37	54.08
3701	NYSE	MCY	Tue, Feb 6, 2007	53.45	53.94	53.21	53.94
3700	NYSE	MCY	Mon, Feb 5, 2007	53.28	53.88	53.01	53.49
3699	NYSE	MCY	Fri, Feb 2, 2007	53.20	53.36	53.00	53.28
3698	NYSE	MCY	Thu, Feb 1, 2007	52.26	53.10	52.26	53.10
3697	NYSE	MCY	Wed, Jan 31, 2007	52.95	52.95	52.10	52.16
3696	NYSE	MCY	Tue, Jan 30, 2007	52.59	53.12	52.57	53.03
3695	NYSE	MCY	Mon, Jan 29, 2007	52.25	52.55	52.04	52.38
3694	NYSE	MCY	Fri, Jan 26, 2007	52.40	52.40	51.62	52.05
3693	NYSE	MCY	Thu, Jan 25, 2007	52.43	52.43	51.56	51.98
3692	NYSE	MCY	Wed, Jan 24, 2007	52.21	52.52	52.06	52.52
3691	NYSE	MCY	Tue, Jan 23, 2007	52.30	52.71	51.80	52.23
3690	NYSE	MCY	Mon, Jan 22, 2007	52.25	52.34	51.70	51.91
3689	NYSE	MCY	Fri, Jan 19, 2007	52.11	52.25	51.92	52.19
3688	NYSE	MCY	Thu, Jan 18, 2007	52.34	52.34	52.03	52.18
3687	NYSE	MCY	Wed, Jan 17, 2007	52.55	52.65	52.05	52.33
3686	NYSE	MCY	Tue, Jan 16, 2007	52.71	53.57	52.19	52.30
3685	NYSE	MCY	Fri, Jan 12, 2007	52.62	53.02	52.30	52.72
3684	NYSE	MCY	Thu, Jan 11, 2007	52.50	52.73	52.05	52.42
3683	NYSE	MCY	Wed, Jan 10, 2007	53.05	53.05	52.24	52.37
3682	NYSE	MCY	Tue, Jan 9, 2007	53.09	53.36	52.51	53.16
3681	NYSE	MCY	Mon, Jan 8, 2007	53.10	53.14	51.72	53.09
3680	NYSE	MCY	Fri, Jan 5, 2007	52.72	53.57	52.72	53.10
3679	NYSE	MCY	Thu, Jan 4, 2007	53.80	53.90	52.68	53.62
3678	NYSE	MCY	Wed, Jan 3, 2007	53.30	54.07	53.21	53.69
3677	NYSE	MCY	Fri, Dec 29, 2006	53.85	53.85	52.72	52.73
3676	NYSE	MCY	Thu, Dec 28, 2006	53.70	53.95	53.50	53.90
3675	NYSE	MCY	Wed, Dec 27, 2006	53.97	54.08	53.55	53.77
3674	NYSE	MCY	Tue, Dec 26, 2006	53.45	53.83	53.26	53.77
3673	NYSE	MCY	Fri, Dec 22, 2006	53.58	53.68	53.38	53.48
3672	NYSE	MCY	Thu, Dec 21, 2006	53.16	53.63	52.96	53.55
3671	NYSE	MCY	Wed, Dec 20, 2006	52.88	53.31	52.80	53.17
3670	NYSE	MCY	Tue, Dec 19, 2006	53.10	53.19	52.58	52.99
3669	NYSE	MCY	Mon, Dec 18, 2006	53.70	54.00	53.03	53.18
3668	NYSE	MCY	Fri, Dec 15, 2006	53.54	53.85	53.45	53.68
3667	NYSE	MCY	Thu, Dec 14, 2006	52.91	53.67	52.82	53.51
3666	NYSE	MCY	Wed, Dec 13, 2006	53.51	53.59	52.75	52.99
3665	NYSE	MCY	Tue, Dec 12, 2006	53.79	53.90	53.51	53.74
3664	NYSE	MCY	Mon, Dec 11, 2006	53.57	54.00	53.57	53.64
3663	NYSE	MCY	Fri, Dec 8, 2006	53.70	54.06	53.55	53.72
3662	NYSE	MCY	Thu, Dec 7, 2006	53.47	54.05	53.47	53.82
3661	NYSE	MCY	Wed, Dec 6, 2006	53.72	54.35	53.72	53.97
3660	NYSE	MCY	Tue, Dec 5, 2006	53.90	54.01	53.72	53.72
3659	NYSE	MCY	Mon, Dec 4, 2006	53.62	54.01	53.60	53.78
3658	NYSE	MCY	Fri, Dec 1, 2006	53.60	53.80	52.75	53.61
3657	NYSE	MCY	Thu, Nov 30, 2006	54.10	54.46	53.42	53.45
3656	NYSE	MCY	Wed, Nov 29, 2006	54.01	54.71	53.99	54.18
3655	NYSE	MCY	Tue, Nov 28, 2006	53.66	54.16	53.61	53.76
3654	NYSE	MCY	Mon, Nov 27, 2006	54.85	54.87	53.56	53.69
3653	NYSE	MCY	Fri, Nov 24, 2006	55.29	55.60	55.12	55.24
3652	NYSE	MCY	Wed, Nov 22, 2006	54.91	55.30	54.67	55.29
3651	NYSE	MCY	Tue, Nov 21, 2006	55.12	55.18	54.60	54.80
3650	NYSE	MCY	Mon, Nov 20, 2006	55.10	55.27	54.95	55.05
3649	NYSE	MCY	Fri, Nov 17, 2006	55.36	55.80	54.96	55.15
3648	NYSE	MCY	Thu, Nov 16, 2006	55.73	55.79	55.26	55.40
3647	NYSE	MCY	Wed, Nov 15, 2006	55.60	55.80	55.40	55.48
3646	NYSE	MCY	Tue, Nov 14, 2006	55.39	55.65	54.94	55.61
3645	NYSE	MCY	Mon, Nov 13, 2006	55.24	55.86	55.24	55.47
3644	NYSE	MCY	Fri, Nov 10, 2006	55.08	55.53	54.88	55.39
3643	NYSE	MCY	Thu, Nov 9, 2006	55.63	55.84	54.90	55.09
3642	NYSE	MCY	Wed, Nov 8, 2006	55.51	55.99	55.15	55.70
3641	NYSE	MCY	Tue, Nov 7, 2006	55.14	56.53	55.13	55.53
3640	NYSE	MCY	Mon, Nov 6, 2006	52.70	56.13	52.70	55.14
3639	NYSE	MCY	Fri, Nov 3, 2006	51.96	52.12	51.36	51.38
3638	NYSE	MCY	Thu, Nov 2, 2006	51.00	51.79	50.91	51.71
3637	NYSE	MCY	Wed, Nov 1, 2006	51.73	51.86	51.04	51.16
3636	NYSE	MCY	Tue, Oct 31, 2006	51.92	52.17	51.62	51.77
3635	NYSE	MCY	Mon, Oct 30, 2006	51.70	52.10	51.55	51.97
3634	NYSE	MCY	Fri, Oct 27, 2006	52.58	52.58	51.80	51.85
3633	NYSE	MCY	Thu, Oct 26, 2006	52.08	52.58	51.90	52.58
3632	NYSE	MCY	Wed, Oct 25, 2006	52.67	52.93	51.75	52.00
3631	NYSE	MCY	Tue, Oct 24, 2006	52.59	52.92	52.54	52.77
3630	NYSE	MCY	Mon, Oct 23, 2006	52.40	52.93	52.12	52.83
3629	NYSE	MCY	Fri, Oct 20, 2006	52.40	52.73	52.00	52.47
3628	NYSE	MCY	Thu, Oct 19, 2006	52.76	52.77	52.13	52.35
3627	NYSE	MCY	Wed, Oct 18, 2006	52.80	52.96	52.60	52.77
3626	NYSE	MCY	Tue, Oct 17, 2006	52.49	52.79	52.22	52.56
3625	NYSE	MCY	Mon, Oct 16, 2006	53.08	53.48	52.61	53.03
3624	NYSE	MCY	Fri, Oct 13, 2006	53.01	53.26	52.79	52.92
3623	NYSE	MCY	Thu, Oct 12, 2006	52.72	53.14	52.42	53.10
3622	NYSE	MCY	Wed, Oct 11, 2006	52.45	52.87	52.39	52.52
3621	NYSE	MCY	Tue, Oct 10, 2006	52.61	52.80	52.53	52.70
3620	NYSE	MCY	Mon, Oct 9, 2006	53.05	53.10	52.70	52.78
3619	NYSE	MCY	Fri, Oct 6, 2006	52.45	53.43	52.39	53.23
3618	NYSE	MCY	Thu, Oct 5, 2006	52.20	53.64	52.19	53.16
3617	NYSE	MCY	Wed, Oct 4, 2006	49.78	51.01	49.72	51.00
3616	NYSE	MCY	Tue, Oct 3, 2006	49.52	50.33	49.52	50.03
3615	NYSE	MCY	Mon, Oct 2, 2006	49.72	50.00	49.28	49.52
3614	NYSE	MCY	Fri, Sep 29, 2006	50.08	50.15	49.52	49.61
3613	NYSE	MCY	Thu, Sep 28, 2006	50.10	50.30	49.76	50.07
3612	NYSE	MCY	Wed, Sep 27, 2006	50.11	50.40	49.78	49.99
3611	NYSE	MCY	Tue, Sep 26, 2006	49.78	50.16	49.78	50.10
3610	NYSE	MCY	Mon, Sep 25, 2006	49.50	49.85	49.45	49.78
3609	NYSE	MCY	Fri, Sep 22, 2006	49.53	49.80	49.16	49.48
3608	NYSE	MCY	Thu, Sep 21, 2006	50.10	50.10	49.52	49.53
3607	NYSE	MCY	Wed, Sep 20, 2006	49.50	50.20	49.50	50.15
3606	NYSE	MCY	Tue, Sep 19, 2006	50.10	50.10	49.28	49.39
3605	NYSE	MCY	Mon, Sep 18, 2006	50.10	50.45	49.79	50.18
3604	NYSE	MCY	Fri, Sep 15, 2006	50.24	50.31	50.00	50.11
3603	NYSE	MCY	Thu, Sep 14, 2006	49.80	50.09	49.74	50.03
3602	NYSE	MCY	Wed, Sep 13, 2006	49.76	50.04	49.69	49.88
3601	NYSE	MCY	Tue, Sep 12, 2006	50.20	50.50	50.12	50.20
3600	NYSE	MCY	Mon, Sep 11, 2006	49.68	50.14	49.68	50.06
3599	NYSE	MCY	Fri, Sep 8, 2006	49.26	50.04	49.04	49.75
3598	NYSE	MCY	Thu, Sep 7, 2006	49.52	49.77	49.48	49.49
3597	NYSE	MCY	Wed, Sep 6, 2006	50.10	50.16	49.76	49.77
3596	NYSE	MCY	Tue, Sep 5, 2006	50.31	50.55	50.23	50.24
3595	NYSE	MCY	Fri, Sep 1, 2006	50.30	50.81	50.29	50.31
3594	NYSE	MCY	Thu, Aug 31, 2006	50.36	50.61	50.22	50.27
3593	NYSE	MCY	Wed, Aug 30, 2006	50.20	50.50	49.94	50.20
3592	NYSE	MCY	Tue, Aug 29, 2006	49.96	50.05	49.66	50.01
3591	NYSE	MCY	Mon, Aug 28, 2006	49.85	50.17	49.58	49.96
3590	NYSE	MCY	Fri, Aug 25, 2006	49.56	49.95	49.50	49.85
3589	NYSE	MCY	Thu, Aug 24, 2006	50.10	50.21	49.80	49.81
3588	NYSE	MCY	Wed, Aug 23, 2006	50.04	50.12	49.90	50.00
3587	NYSE	MCY	Tue, Aug 22, 2006	50.00	50.04	49.63	49.94
3586	NYSE	MCY	Mon, Aug 21, 2006	50.25	50.25	49.69	50.07
3585	NYSE	MCY	Fri, Aug 18, 2006	49.25	50.32	49.00	50.30
3584	NYSE	MCY	Thu, Aug 17, 2006	49.85	50.17	49.52	50.16
3583	NYSE	MCY	Wed, Aug 16, 2006	50.18	50.18	49.57	49.85
3582	NYSE	MCY	Tue, Aug 15, 2006	49.50	49.78	49.37	49.78
3581	NYSE	MCY	Mon, Aug 14, 2006	49.34	49.57	49.00	49.27
3580	NYSE	MCY	Fri, Aug 11, 2006	49.01	49.35	48.95	49.27
3579	NYSE	MCY	Thu, Aug 10, 2006	49.30	49.70	49.00	49.02
3578	NYSE	MCY	Wed, Aug 9, 2006	50.42	50.55	49.40	49.43
3577	NYSE	MCY	Tue, Aug 8, 2006	50.00	50.97	49.71	50.33
3576	NYSE	MCY	Mon, Aug 7, 2006	53.00	53.01	48.75	50.10
3575	NYSE	MCY	Fri, Aug 4, 2006	55.37	55.95	55.00	55.47
3574	NYSE	MCY	Thu, Aug 3, 2006	54.53	55.36	54.31	55.33
3573	NYSE	MCY	Wed, Aug 2, 2006	54.60	54.83	54.47	54.60
3572	NYSE	MCY	Tue, Aug 1, 2006	55.15	55.25	54.55	54.61
3571	NYSE	MCY	Mon, Jul 31, 2006	55.70	55.70	55.00	55.18
3570	NYSE	MCY	Fri, Jul 28, 2006	55.44	55.93	55.44	55.77
3569	NYSE	MCY	Thu, Jul 27, 2006	55.86	55.97	55.15	55.19
3568	NYSE	MCY	Wed, Jul 26, 2006	55.70	56.00	55.30	55.82
3567	NYSE	MCY	Tue, Jul 25, 2006	54.95	55.90	54.85	55.83
3566	NYSE	MCY	Mon, Jul 24, 2006	54.61	54.97	54.54	54.90
3565	NYSE	MCY	Fri, Jul 21, 2006	54.75	54.75	54.30	54.51
3564	NYSE	MCY	Thu, Jul 20, 2006	55.10	55.21	54.79	54.90
3563	NYSE	MCY	Wed, Jul 19, 2006	54.16	54.99	54.15	54.90
3562	NYSE	MCY	Tue, Jul 18, 2006	54.10	54.20	53.08	54.16
3561	NYSE	MCY	Mon, Jul 17, 2006	53.50	54.18	53.46	54.00
3560	NYSE	MCY	Fri, Jul 14, 2006	54.03	54.17	53.44	53.50
3559	NYSE	MCY	Thu, Jul 13, 2006	55.35	55.35	53.83	54.00
3558	NYSE	MCY	Wed, Jul 12, 2006	55.85	56.04	55.31	55.35
3557	NYSE	MCY	Tue, Jul 11, 2006	55.55	55.95	55.05	55.95
3556	NYSE	MCY	Mon, Jul 10, 2006	56.02	56.08	55.32	55.63
3555	NYSE	MCY	Fri, Jul 7, 2006	56.02	56.15	55.76	55.99
3554	NYSE	MCY	Thu, Jul 6, 2006	55.87	56.13	55.67	56.08
3553	NYSE	MCY	Wed, Jul 5, 2006	56.34	56.34	55.53	55.87
3552	NYSE	MCY	Mon, Jul 3, 2006	56.57	56.61	55.86	56.34
3551	NYSE	MCY	Fri, Jun 30, 2006	56.15	56.37	55.70	56.37
3550	NYSE	MCY	Thu, Jun 29, 2006	55.48	56.05	55.24	56.05
3549	NYSE	MCY	Wed, Jun 28, 2006	55.34	55.48	54.76	55.33
3548	NYSE	MCY	Tue, Jun 27, 2006	55.60	55.60	55.01	55.24
3547	NYSE	MCY	Mon, Jun 26, 2006	55.27	55.73	54.99	55.70
3546	NYSE	MCY	Fri, Jun 23, 2006	54.70	55.21	54.59	55.17
3545	NYSE	MCY	Thu, Jun 22, 2006	55.27	55.30	54.71	54.94
3544	NYSE	MCY	Wed, Jun 21, 2006	54.97	55.75	54.92	55.51
3543	NYSE	MCY	Tue, Jun 20, 2006	54.90	55.47	54.90	55.14
3542	NYSE	MCY	Mon, Jun 19, 2006	55.20	55.29	54.80	54.95
3541	NYSE	MCY	Fri, Jun 16, 2006	55.79	55.79	54.80	55.24
3540	NYSE	MCY	Thu, Jun 15, 2006	54.95	55.78	54.90	55.62
3539	NYSE	MCY	Wed, Jun 14, 2006	54.98	55.07	54.34	54.75
3538	NYSE	MCY	Tue, Jun 13, 2006	55.52	55.85	54.71	54.88
3537	NYSE	MCY	Mon, Jun 12, 2006	56.86	56.92	55.90	55.94
3536	NYSE	MCY	Fri, Jun 9, 2006	57.04	57.34	56.56	56.84
3535	NYSE	MCY	Thu, Jun 8, 2006	57.20	57.64	56.50	57.07
3534	NYSE	MCY	Wed, Jun 7, 2006	56.41	57.30	56.41	57.05
3533	NYSE	MCY	Tue, Jun 6, 2006	55.93	56.43	55.77	56.41
3532	NYSE	MCY	Mon, Jun 5, 2006	56.68	56.68	55.67	55.79
3531	NYSE	MCY	Fri, Jun 2, 2006	57.38	57.85	56.58	56.68
3530	NYSE	MCY	Thu, Jun 1, 2006	56.00	57.38	56.00	57.36
3529	NYSE	MCY	Wed, May 31, 2006	55.67	56.28	55.65	55.95
3528	NYSE	MCY	Tue, May 30, 2006	57.00	57.00	55.55	55.60
3527	NYSE	MCY	Fri, May 26, 2006	57.41	57.42	56.72	57.01
3526	NYSE	MCY	Thu, May 25, 2006	57.50	57.77	57.03	57.46
3525	NYSE	MCY	Wed, May 24, 2006	57.48	57.74	56.93	57.35
3524	NYSE	MCY	Tue, May 23, 2006	58.27	58.27	57.47	57.47
3523	NYSE	MCY	Mon, May 22, 2006	57.89	58.41	57.63	58.13
3522	NYSE	MCY	Fri, May 19, 2006	58.19	58.49	57.85	58.09
3521	NYSE	MCY	Thu, May 18, 2006	58.15	58.59	57.61	58.13
3520	NYSE	MCY	Wed, May 17, 2006	57.79	58.89	57.79	58.21
3519	NYSE	MCY	Tue, May 16, 2006	57.60	58.12	57.49	57.79
3518	NYSE	MCY	Mon, May 15, 2006	57.35	57.87	57.35	57.55
3517	NYSE	MCY	Fri, May 12, 2006	57.53	58.04	57.39	57.49
3516	NYSE	MCY	Thu, May 11, 2006	58.11	58.30	57.72	57.79
3515	NYSE	MCY	Wed, May 10, 2006	57.90	58.49	57.72	58.23
3514	NYSE	MCY	Tue, May 9, 2006	57.42	58.50	57.42	58.06
3513	NYSE	MCY	Mon, May 8, 2006	57.80	57.96	57.36	57.43
3512	NYSE	MCY	Fri, May 5, 2006	55.00	58.65	55.00	57.52
3511	NYSE	MCY	Thu, May 4, 2006	54.64	55.55	54.50	55.55
3510	NYSE	MCY	Wed, May 3, 2006	54.18	54.89	54.15	54.52
3509	NYSE	MCY	Tue, May 2, 2006	54.01	54.70	54.01	54.22
3508	NYSE	MCY	Mon, May 1, 2006	53.28	54.31	53.12	53.91
3507	NYSE	MCY	Fri, Apr 28, 2006	54.00	54.22	53.23	53.37
3506	NYSE	MCY	Thu, Apr 27, 2006	54.01	54.72	53.71	54.05
3505	NYSE	MCY	Wed, Apr 26, 2006	54.20	54.79	53.91	54.01
3504	NYSE	MCY	Tue, Apr 25, 2006	54.55	54.64	53.82	54.00
3503	NYSE	MCY	Mon, Apr 24, 2006	54.84	54.96	54.41	54.55
3502	NYSE	MCY	Fri, Apr 21, 2006	54.84	54.97	54.52	54.82
3501	NYSE	MCY	Thu, Apr 20, 2006	54.23	54.71	54.03	54.59
3500	NYSE	MCY	Wed, Apr 19, 2006	53.85	54.75	53.82	54.27
3499	NYSE	MCY	Tue, Apr 18, 2006	53.94	54.20	53.43	53.80
3498	NYSE	MCY	Mon, Apr 17, 2006	53.81	54.12	53.63	53.86
3497	NYSE	MCY	Thu, Apr 13, 2006	53.99	54.26	53.57	53.88
3496	NYSE	MCY	Wed, Apr 12, 2006	53.10	54.30	53.10	54.01
3495	NYSE	MCY	Tue, Apr 11, 2006	53.13	53.27	52.44	53.15
3494	NYSE	MCY	Mon, Apr 10, 2006	53.31	53.37	52.91	53.13
3493	NYSE	MCY	Fri, Apr 7, 2006	54.15	54.23	53.37	53.40
3492	NYSE	MCY	Thu, Apr 6, 2006	53.92	54.17	53.52	54.02
3491	NYSE	MCY	Wed, Apr 5, 2006	53.86	54.24	53.52	54.06
3490	NYSE	MCY	Tue, Apr 4, 2006	54.93	55.00	53.85	53.87
3489	NYSE	MCY	Mon, Apr 3, 2006	54.95	54.98	54.30	54.93
3488	NYSE	MCY	Fri, Mar 31, 2006	55.00	55.15	54.54	54.90
3487	NYSE	MCY	Thu, Mar 30, 2006	54.75	55.14	54.75	54.99
3486	NYSE	MCY	Wed, Mar 29, 2006	55.14	55.47	54.65	54.79
3485	NYSE	MCY	Tue, Mar 28, 2006	54.76	55.15	54.66	55.02
3484	NYSE	MCY	Mon, Mar 27, 2006	55.00	55.10	54.71	55.00
3483	NYSE	MCY	Fri, Mar 24, 2006	55.02	55.20	54.78	55.04
3482	NYSE	MCY	Thu, Mar 23, 2006	54.99	55.15	54.73	55.01
3481	NYSE	MCY	Wed, Mar 22, 2006	54.74	55.23	54.63	54.99
3480	NYSE	MCY	Tue, Mar 21, 2006	54.82	55.07	54.51	54.74
3479	NYSE	MCY	Mon, Mar 20, 2006	55.09	55.30	54.74	54.92
3478	NYSE	MCY	Fri, Mar 17, 2006	54.90	55.09	54.66	55.09
3477	NYSE	MCY	Thu, Mar 16, 2006	54.68	55.13	54.55	54.85
3476	NYSE	MCY	Wed, Mar 15, 2006	54.36	54.70	54.21	54.59
3475	NYSE	MCY	Tue, Mar 14, 2006	54.53	54.71	54.35	54.51
3474	NYSE	MCY	Mon, Mar 13, 2006	54.50	54.85	54.33	54.56
3473	NYSE	MCY	Fri, Mar 10, 2006	54.54	54.91	54.50	54.76
3472	NYSE	MCY	Thu, Mar 9, 2006	54.51	54.81	54.11	54.54
3471	NYSE	MCY	Wed, Mar 8, 2006	55.20	55.46	54.60	54.60
3470	NYSE	MCY	Tue, Mar 7, 2006	55.45	56.05	55.32	55.32
3469	NYSE	MCY	Mon, Mar 6, 2006	55.06	55.70	54.91	55.60
3468	NYSE	MCY	Fri, Mar 3, 2006	54.60	55.12	54.42	54.94
3467	NYSE	MCY	Thu, Mar 2, 2006	55.46	55.80	54.50	54.62
3466	NYSE	MCY	Wed, Mar 1, 2006	56.22	56.39	55.37	55.46
3465	NYSE	MCY	Tue, Feb 28, 2006	55.95	56.19	55.56	55.90
3464	NYSE	MCY	Mon, Feb 27, 2006	56.60	56.75	56.13	56.20
3463	NYSE	MCY	Fri, Feb 24, 2006	56.67	56.84	56.29	56.50
3462	NYSE	MCY	Thu, Feb 23, 2006	56.67	57.24	56.13	56.66
3461	NYSE	MCY	Wed, Feb 22, 2006	55.25	56.98	55.25	56.87
3460	NYSE	MCY	Tue, Feb 21, 2006	55.94	56.02	55.06	55.15
3459	NYSE	MCY	Fri, Feb 17, 2006	56.63	56.72	56.03	56.07
3458	NYSE	MCY	Thu, Feb 16, 2006	56.67	57.12	56.44	56.53
3457	NYSE	MCY	Wed, Feb 15, 2006	56.20	56.72	55.69	56.66
3456	NYSE	MCY	Tue, Feb 14, 2006	55.33	56.32	53.72	56.31
3455	NYSE	MCY	Mon, Feb 13, 2006	56.40	57.21	55.28	55.33
3454	NYSE	MCY	Fri, Feb 10, 2006	56.00	56.66	56.00	56.40
3453	NYSE	MCY	Thu, Feb 9, 2006	56.19	56.56	55.98	56.00
3452	NYSE	MCY	Wed, Feb 8, 2006	56.61	56.67	55.98	56.11
3451	NYSE	MCY	Tue, Feb 7, 2006	55.95	56.58	55.95	56.44
3450	NYSE	MCY	Mon, Feb 6, 2006	56.45	56.58	55.87	56.09
3449	NYSE	MCY	Fri, Feb 3, 2006	55.70	56.06	55.40	56.05
3448	NYSE	MCY	Thu, Feb 2, 2006	56.25	56.28	55.60	55.80
3447	NYSE	MCY	Wed, Feb 1, 2006	56.15	56.63	56.12	56.25
3446	NYSE	MCY	Tue, Jan 31, 2006	56.27	56.45	55.94	56.37
3445	NYSE	MCY	Mon, Jan 30, 2006	56.05	56.81	55.48	56.42
3444	NYSE	MCY	Fri, Jan 27, 2006	56.44	56.59	56.06	56.13
3443	NYSE	MCY	Thu, Jan 26, 2006	55.91	57.02	55.90	56.33
3442	NYSE	MCY	Wed, Jan 25, 2006	56.39	56.39	55.46	55.80
3441	NYSE	MCY	Tue, Jan 24, 2006	56.70	56.70	56.30	56.38
3440	NYSE	MCY	Mon, Jan 23, 2006	56.43	56.87	56.37	56.70
3439	NYSE	MCY	Fri, Jan 20, 2006	57.23	57.23	56.24	56.55
3438	NYSE	MCY	Thu, Jan 19, 2006	57.50	58.03	57.42	57.53
3437	NYSE	MCY	Wed, Jan 18, 2006	58.08	58.43	57.50	57.50
3436	NYSE	MCY	Tue, Jan 17, 2006	58.19	58.31	57.76	58.17
3435	NYSE	MCY	Fri, Jan 13, 2006	58.19	58.60	58.15	58.30
3434	NYSE	MCY	Thu, Jan 12, 2006	58.82	58.92	57.95	58.09
3433	NYSE	MCY	Wed, Jan 11, 2006	58.88	59.12	58.42	58.92
3432	NYSE	MCY	Tue, Jan 10, 2006	58.80	59.18	58.78	58.87
3431	NYSE	MCY	Mon, Jan 9, 2006	59.69	59.81	58.98	58.98
3430	NYSE	MCY	Fri, Jan 6, 2006	59.64	59.90	59.41	59.50
3429	NYSE	MCY	Thu, Jan 5, 2006	59.70	59.70	59.20	59.48
3428	NYSE	MCY	Wed, Jan 4, 2006	58.78	59.75	58.72	59.52
3427	NYSE	MCY	Tue, Jan 3, 2006	58.23	58.82	57.70	58.63
3426	NYSE	MCY	Fri, Dec 30, 2005	58.30	58.70	57.80	58.22
3425	NYSE	MCY	Thu, Dec 29, 2005	58.21	58.60	58.15	58.50
3424	NYSE	MCY	Wed, Dec 28, 2005	57.64	58.36	57.63	58.20
3423	NYSE	MCY	Tue, Dec 27, 2005	58.26	58.40	57.25	57.54
3422	NYSE	MCY	Fri, Dec 23, 2005	57.85	58.26	57.76	58.26
3421	NYSE	MCY	Thu, Dec 22, 2005	58.00	58.25	57.42	57.70
3420	NYSE	MCY	Wed, Dec 21, 2005	57.83	58.37	57.73	58.00
3419	NYSE	MCY	Tue, Dec 20, 2005	57.61	58.36	57.51	57.81
3418	NYSE	MCY	Mon, Dec 19, 2005	58.29	58.29	57.48	57.61
3417	NYSE	MCY	Fri, Dec 16, 2005	58.40	58.67	58.28	58.28
3416	NYSE	MCY	Thu, Dec 15, 2005	59.25	59.31	58.24	58.36
3415	NYSE	MCY	Wed, Dec 14, 2005	58.80	59.48	58.80	59.34
3414	NYSE	MCY	Tue, Dec 13, 2005	58.40	59.00	58.27	58.79
3413	NYSE	MCY	Mon, Dec 12, 2005	58.64	58.99	58.56	58.87
3412	NYSE	MCY	Fri, Dec 9, 2005	57.97	58.54	57.70	58.44
3411	NYSE	MCY	Thu, Dec 8, 2005	57.99	58.21	57.56	57.94
3410	NYSE	MCY	Wed, Dec 7, 2005	58.52	58.78	57.85	57.95
3409	NYSE	MCY	Tue, Dec 6, 2005	59.09	59.54	58.35	58.47
3408	NYSE	MCY	Mon, Dec 5, 2005	59.60	59.60	58.60	58.99
3407	NYSE	MCY	Fri, Dec 2, 2005	59.50	59.74	58.99	59.74
3406	NYSE	MCY	Thu, Dec 1, 2005	59.70	59.72	59.35	59.62
3405	NYSE	MCY	Wed, Nov 30, 2005	59.50	59.64	59.23	59.30
3404	NYSE	MCY	Tue, Nov 29, 2005	59.25	59.53	59.24	59.40
3403	NYSE	MCY	Mon, Nov 28, 2005	59.24	59.30	58.63	59.00
3402	NYSE	MCY	Fri, Nov 25, 2005	59.44	59.50	59.12	59.38
3401	NYSE	MCY	Wed, Nov 23, 2005	59.27	59.66	59.27	59.44
3400	NYSE	MCY	Tue, Nov 22, 2005	59.38	59.63	59.20	59.44
3399	NYSE	MCY	Mon, Nov 21, 2005	59.83	59.83	59.04	59.37
3398	NYSE	MCY	Fri, Nov 18, 2005	59.05	59.86	58.95	59.83
3397	NYSE	MCY	Thu, Nov 17, 2005	58.60	58.79	57.60	58.72
3396	NYSE	MCY	Wed, Nov 16, 2005	59.32	59.42	58.14	58.47
3395	NYSE	MCY	Tue, Nov 15, 2005	59.55	59.94	58.96	59.31
3394	NYSE	MCY	Mon, Nov 14, 2005	58.90	59.53	58.72	59.42
3393	NYSE	MCY	Fri, Nov 11, 2005	58.67	58.76	58.21	58.76
3392	NYSE	MCY	Thu, Nov 10, 2005	57.96	58.68	57.28	58.59
3391	NYSE	MCY	Wed, Nov 9, 2005	57.64	58.28	57.10	57.82
3390	NYSE	MCY	Tue, Nov 8, 2005	58.17	58.18	56.91	57.69
3389	NYSE	MCY	Mon, Nov 7, 2005	58.52	58.70	57.87	58.42
3388	NYSE	MCY	Fri, Nov 4, 2005	58.43	58.54	57.92	58.47
3387	NYSE	MCY	Thu, Nov 3, 2005	59.41	59.41	58.21	58.34
3386	NYSE	MCY	Wed, Nov 2, 2005	59.07	59.39	58.42	59.16
3385	NYSE	MCY	Tue, Nov 1, 2005	60.20	60.25	58.78	59.32
3384	NYSE	MCY	Mon, Oct 31, 2005	59.81	60.45	58.80	60.45
3383	NYSE	MCY	Fri, Oct 28, 2005	58.69	59.56	58.11	59.56
3382	NYSE	MCY	Thu, Oct 27, 2005	58.88	58.99	57.77	58.45
3381	NYSE	MCY	Wed, Oct 26, 2005	58.08	58.90	58.08	58.83
3380	NYSE	MCY	Tue, Oct 25, 2005	58.00	58.33	57.52	58.33
3379	NYSE	MCY	Mon, Oct 24, 2005	57.37	58.40	57.34	58.20
3378	NYSE	MCY	Fri, Oct 21, 2005	57.26	57.96	56.93	57.37
3377	NYSE	MCY	Thu, Oct 20, 2005	57.93	58.16	57.08	57.24
3376	NYSE	MCY	Wed, Oct 19, 2005	57.49	58.19	56.87	58.00
3375	NYSE	MCY	Tue, Oct 18, 2005	58.00	58.12	57.44	57.49
3374	NYSE	MCY	Mon, Oct 17, 2005	59.05	59.05	56.90	58.00
3373	NYSE	MCY	Fri, Oct 14, 2005	58.16	59.32	57.99	59.28
3372	NYSE	MCY	Thu, Oct 13, 2005	57.96	58.30	57.20	57.91
3371	NYSE	MCY	Wed, Oct 12, 2005	58.15	58.70	57.20	57.95
3370	NYSE	MCY	Tue, Oct 11, 2005	60.24	60.24	57.94	58.30
3369	NYSE	MCY	Mon, Oct 10, 2005	59.79	60.24	59.51	60.24
3368	NYSE	MCY	Fri, Oct 7, 2005	59.56	59.79	59.41	59.71
3367	NYSE	MCY	Thu, Oct 6, 2005	59.31	59.68	58.91	59.56
3366	NYSE	MCY	Wed, Oct 5, 2005	59.65	59.81	59.11	59.41
3365	NYSE	MCY	Tue, Oct 4, 2005	60.02	60.29	59.71	59.73
3364	NYSE	MCY	Mon, Oct 3, 2005	60.00	60.00	59.03	59.98
3363	NYSE	MCY	Fri, Sep 30, 2005	59.47	60.00	58.81	59.99
3362	NYSE	MCY	Thu, Sep 29, 2005	59.05	59.70	58.78	59.64
3361	NYSE	MCY	Wed, Sep 28, 2005	58.95	59.30	58.30	59.14
3360	NYSE	MCY	Tue, Sep 27, 2005	58.80	58.98	58.52	58.95
3359	NYSE	MCY	Mon, Sep 26, 2005	58.92	59.20	58.35	58.74
3358	NYSE	MCY	Fri, Sep 23, 2005	58.12	59.15	58.00	58.78
3357	NYSE	MCY	Thu, Sep 22, 2005	57.88	58.18	57.03	58.12
3356	NYSE	MCY	Wed, Sep 21, 2005	58.35	58.40	57.87	57.87
3355	NYSE	MCY	Tue, Sep 20, 2005	59.02	59.40	58.35	58.59
3354	NYSE	MCY	Mon, Sep 19, 2005	59.10	59.13	58.77	58.77
3353	NYSE	MCY	Fri, Sep 16, 2005	59.00	59.10	58.76	59.10
3352	NYSE	MCY	Thu, Sep 15, 2005	58.76	59.20	58.63	59.03
3351	NYSE	MCY	Wed, Sep 14, 2005	58.98	59.05	58.41	58.76
3350	NYSE	MCY	Tue, Sep 13, 2005	59.34	59.42	57.79	58.98
3349	NYSE	MCY	Mon, Sep 12, 2005	59.59	60.18	59.48	60.15
3348	NYSE	MCY	Fri, Sep 9, 2005	59.48	59.54	59.24	59.50
3347	NYSE	MCY	Thu, Sep 8, 2005	59.48	59.70	58.95	59.34
3346	NYSE	MCY	Wed, Sep 7, 2005	59.57	59.59	58.83	59.48
3345	NYSE	MCY	Tue, Sep 6, 2005	59.09	59.66	59.09	59.47
3344	NYSE	MCY	Fri, Sep 2, 2005	59.16	59.50	58.71	59.00
3343	NYSE	MCY	Thu, Sep 1, 2005	58.93	60.18	58.65	59.31
3342	NYSE	MCY	Wed, Aug 31, 2005	58.45	58.90	57.97	58.73
3341	NYSE	MCY	Tue, Aug 30, 2005	58.65	58.80	57.93	58.20
3340	NYSE	MCY	Mon, Aug 29, 2005	58.30	59.05	58.10	58.80
3339	NYSE	MCY	Fri, Aug 26, 2005	58.50	58.70	58.26	58.50
3338	NYSE	MCY	Thu, Aug 25, 2005	57.98	60.45	57.98	58.40
3337	NYSE	MCY	Wed, Aug 24, 2005	55.67	55.75	55.40	55.70
3336	NYSE	MCY	Tue, Aug 23, 2005	55.80	55.95	55.60	55.66
3335	NYSE	MCY	Mon, Aug 22, 2005	55.60	55.90	55.54	55.80
3334	NYSE	MCY	Fri, Aug 19, 2005	55.40	55.65	55.31	55.62
3333	NYSE	MCY	Thu, Aug 18, 2005	55.47	55.69	54.92	55.49
3332	NYSE	MCY	Wed, Aug 17, 2005	55.65	55.85	55.48	55.67
3331	NYSE	MCY	Tue, Aug 16, 2005	56.10	56.59	55.63	55.82
3330	NYSE	MCY	Mon, Aug 15, 2005	55.65	56.35	55.65	56.04
3329	NYSE	MCY	Fri, Aug 12, 2005	55.58	56.34	55.34	55.80
3328	NYSE	MCY	Thu, Aug 11, 2005	56.00	56.15	55.01	55.54
3327	NYSE	MCY	Wed, Aug 10, 2005	56.11	56.58	55.68	56.05
3326	NYSE	MCY	Tue, Aug 9, 2005	56.45	56.64	56.00	56.10
3325	NYSE	MCY	Mon, Aug 8, 2005	56.45	56.50	55.82	56.30
3324	NYSE	MCY	Fri, Aug 5, 2005	56.59	57.14	56.04	56.37
3323	NYSE	MCY	Thu, Aug 4, 2005	57.10	57.20	56.71	56.84
3322	NYSE	MCY	Wed, Aug 3, 2005	57.00	58.17	57.00	57.50
3321	NYSE	MCY	Tue, Aug 2, 2005	57.54	57.84	57.20	57.30
3320	NYSE	MCY	Mon, Aug 1, 2005	59.00	59.65	57.41	57.44
3319	NYSE	MCY	Fri, Jul 29, 2005	57.11	57.71	57.02	57.71
3318	NYSE	MCY	Thu, Jul 28, 2005	56.77	57.24	56.59	57.11
3317	NYSE	MCY	Wed, Jul 27, 2005	56.95	57.10	56.30	56.67
3316	NYSE	MCY	Tue, Jul 26, 2005	56.26	56.65	56.16	56.40
3315	NYSE	MCY	Mon, Jul 25, 2005	55.80	56.40	55.64	56.24
3314	NYSE	MCY	Fri, Jul 22, 2005	55.39	55.75	55.10	55.75
3313	NYSE	MCY	Thu, Jul 21, 2005	55.55	55.80	55.08	55.33
3312	NYSE	MCY	Wed, Jul 20, 2005	55.25	55.55	54.93	55.30
3311	NYSE	MCY	Tue, Jul 19, 2005	55.01	55.36	55.00	55.25
3310	NYSE	MCY	Mon, Jul 18, 2005	54.51	54.89	54.50	54.81
3309	NYSE	MCY	Fri, Jul 15, 2005	54.75	54.82	54.65	54.73
3308	NYSE	MCY	Thu, Jul 14, 2005	55.16	55.35	54.87	54.87
3307	NYSE	MCY	Wed, Jul 13, 2005	55.18	55.32	54.93	55.17
3306	NYSE	MCY	Tue, Jul 12, 2005	54.79	55.33	54.55	55.33
3305	NYSE	MCY	Mon, Jul 11, 2005	54.20	54.79	54.20	54.79
3304	NYSE	MCY	Fri, Jul 8, 2005	54.38	54.38	53.86	54.25
3303	NYSE	MCY	Thu, Jul 7, 2005	54.05	54.58	53.50	54.46
3302	NYSE	MCY	Wed, Jul 6, 2005	55.30	55.30	54.05	54.30
3301	NYSE	MCY	Tue, Jul 5, 2005	54.60	55.90	54.25	55.43
3300	NYSE	MCY	Fri, Jul 1, 2005	54.62	55.00	54.62	54.77
3299	NYSE	MCY	Thu, Jun 30, 2005	54.77	54.87	54.30	54.52
3298	NYSE	MCY	Wed, Jun 29, 2005	54.36	54.75	54.31	54.52
3297	NYSE	MCY	Tue, Jun 28, 2005	54.78	54.78	54.17	54.36
3296	NYSE	MCY	Mon, Jun 27, 2005	54.25	54.82	54.10	54.77
3295	NYSE	MCY	Fri, Jun 24, 2005	53.96	54.19	53.81	54.17
3294	NYSE	MCY	Thu, Jun 23, 2005	54.85	54.86	54.02	54.06
3293	NYSE	MCY	Wed, Jun 22, 2005	54.70	54.94	54.46	54.94
3292	NYSE	MCY	Tue, Jun 21, 2005	54.99	55.03	54.68	54.70
3291	NYSE	MCY	Mon, Jun 20, 2005	55.02	55.07	54.87	55.00
3290	NYSE	MCY	Fri, Jun 17, 2005	55.15	55.21	54.93	55.02
3289	NYSE	MCY	Thu, Jun 16, 2005	55.15	55.15	54.80	55.15
3288	NYSE	MCY	Wed, Jun 15, 2005	55.45	55.50	55.10	55.27
3287	NYSE	MCY	Tue, Jun 14, 2005	55.18	55.58	54.96	55.35
3286	NYSE	MCY	Mon, Jun 13, 2005	55.24	55.37	54.71	55.30
3285	NYSE	MCY	Fri, Jun 10, 2005	55.14	55.43	54.90	55.42
3284	NYSE	MCY	Thu, Jun 9, 2005	54.36	55.14	54.28	55.14
3283	NYSE	MCY	Wed, Jun 8, 2005	54.83	54.95	54.45	54.51
3282	NYSE	MCY	Tue, Jun 7, 2005	54.67	55.20	54.52	54.65
3281	NYSE	MCY	Mon, Jun 6, 2005	54.48	54.79	54.35	54.68
3280	NYSE	MCY	Fri, Jun 3, 2005	54.75	54.75	54.26	54.43
3279	NYSE	MCY	Thu, Jun 2, 2005	55.15	55.15	54.18	54.70
3278	NYSE	MCY	Wed, Jun 1, 2005	55.05	55.11	54.80	55.05
3277	NYSE	MCY	Tue, May 31, 2005	54.73	55.20	54.42	55.20
3276	NYSE	MCY	Fri, May 27, 2005	54.47	54.59	54.20	54.48
3275	NYSE	MCY	Thu, May 26, 2005	54.20	54.56	54.10	54.54
3274	NYSE	MCY	Wed, May 25, 2005	55.00	55.00	53.87	54.11
3273	NYSE	MCY	Tue, May 24, 2005	55.15	55.21	54.85	55.10
3272	NYSE	MCY	Mon, May 23, 2005	55.32	55.55	55.12	55.36
3271	NYSE	MCY	Fri, May 20, 2005	54.70	55.22	54.51	55.07
3270	NYSE	MCY	Thu, May 19, 2005	54.02	54.68	53.80	54.57
3269	NYSE	MCY	Wed, May 18, 2005	53.48	54.90	53.48	54.05
3268	NYSE	MCY	Tue, May 17, 2005	51.70	53.58	51.61	53.44
3267	NYSE	MCY	Mon, May 16, 2005	51.54	52.02	51.52	51.95
3266	NYSE	MCY	Fri, May 13, 2005	52.44	52.60	51.16	51.62
3265	NYSE	MCY	Thu, May 12, 2005	53.40	53.40	52.50	52.54
3264	NYSE	MCY	Wed, May 11, 2005	53.34	53.65	52.98	53.32
3263	NYSE	MCY	Tue, May 10, 2005	53.50	53.50	52.79	53.09
3262	NYSE	MCY	Mon, May 9, 2005	53.51	53.69	53.12	53.50
3261	NYSE	MCY	Fri, May 6, 2005	53.50	53.80	53.20	53.51
3260	NYSE	MCY	Thu, May 5, 2005	53.50	53.52	52.93	53.39
3259	NYSE	MCY	Wed, May 4, 2005	52.95	53.69	52.89	53.60
3258	NYSE	MCY	Tue, May 3, 2005	52.93	53.22	52.03	52.80
3257	NYSE	MCY	Mon, May 2, 2005	52.80	54.20	52.70	52.93
3256	NYSE	MCY	Fri, Apr 29, 2005	51.95	52.86	51.81	52.86
3255	NYSE	MCY	Thu, Apr 28, 2005	52.04	52.11	51.58	51.90
3254	NYSE	MCY	Wed, Apr 27, 2005	52.05	52.07	51.80	52.01
3253	NYSE	MCY	Tue, Apr 26, 2005	52.75	52.81	51.96	52.21
3252	NYSE	MCY	Mon, Apr 25, 2005	52.35	53.15	52.31	52.93
3251	NYSE	MCY	Fri, Apr 22, 2005	52.85	53.00	52.13	52.38
3250	NYSE	MCY	Thu, Apr 21, 2005	52.34	53.02	52.31	52.92
3249	NYSE	MCY	Wed, Apr 20, 2005	53.10	53.36	51.95	52.29
3248	NYSE	MCY	Tue, Apr 19, 2005	52.52	53.20	51.90	53.03
3247	NYSE	MCY	Mon, Apr 18, 2005	53.10	53.13	52.40	52.52
3246	NYSE	MCY	Fri, Apr 15, 2005	54.13	54.18	52.86	52.90
3245	NYSE	MCY	Thu, Apr 14, 2005	54.50	54.60	54.02	54.13
3244	NYSE	MCY	Wed, Apr 13, 2005	55.08	55.34	54.45	54.50
3243	NYSE	MCY	Tue, Apr 12, 2005	54.33	55.10	54.00	54.88
3242	NYSE	MCY	Mon, Apr 11, 2005	54.51	54.51	53.99	54.31
3241	NYSE	MCY	Fri, Apr 8, 2005	54.98	55.04	54.23	54.50
3240	NYSE	MCY	Thu, Apr 7, 2005	54.73	54.78	54.34	54.73
3239	NYSE	MCY	Wed, Apr 6, 2005	54.43	55.04	54.41	54.68
3238	NYSE	MCY	Tue, Apr 5, 2005	54.93	54.93	54.23	54.53
3237	NYSE	MCY	Mon, Apr 4, 2005	54.41	55.20	54.00	54.90
3236	NYSE	MCY	Fri, Apr 1, 2005	55.16	55.48	53.80	54.41
3235	NYSE	MCY	Thu, Mar 31, 2005	55.00	55.40	55.00	55.26
3234	NYSE	MCY	Wed, Mar 30, 2005	55.17	55.25	54.76	55.20
3233	NYSE	MCY	Tue, Mar 29, 2005	55.08	55.36	54.90	55.10
3232	NYSE	MCY	Mon, Mar 28, 2005	54.90	55.33	54.86	55.08
3231	NYSE	MCY	Thu, Mar 24, 2005	54.30	55.12	54.20	54.85
3230	NYSE	MCY	Wed, Mar 23, 2005	53.70	54.30	52.87	54.15
3229	NYSE	MCY	Tue, Mar 22, 2005	52.50	52.56	51.80	51.85
3228	NYSE	MCY	Mon, Mar 21, 2005	52.53	52.79	52.30	52.66
3227	NYSE	MCY	Fri, Mar 18, 2005	53.52	53.52	52.21	52.73
3226	NYSE	MCY	Thu, Mar 17, 2005	54.39	54.39	53.59	53.60
3225	NYSE	MCY	Wed, Mar 16, 2005	54.41	54.43	53.90	54.41
3224	NYSE	MCY	Tue, Mar 15, 2005	54.85	55.10	54.31	54.40
3223	NYSE	MCY	Mon, Mar 14, 2005	54.85	55.11	54.81	55.10
3222	NYSE	MCY	Fri, Mar 11, 2005	54.67	54.87	54.50	54.71
3221	NYSE	MCY	Thu, Mar 10, 2005	55.18	55.69	54.85	54.90
3220	NYSE	MCY	Wed, Mar 9, 2005	55.06	55.37	54.82	55.20
3219	NYSE	MCY	Tue, Mar 8, 2005	55.06	55.42	54.94	55.06
3218	NYSE	MCY	Mon, Mar 7, 2005	55.20	56.36	54.83	55.06
3217	NYSE	MCY	Fri, Mar 4, 2005	55.40	55.59	54.94	55.20
3216	NYSE	MCY	Thu, Mar 3, 2005	55.99	55.99	55.31	55.33
3215	NYSE	MCY	Wed, Mar 2, 2005	55.71	56.18	55.33	55.99
3214	NYSE	MCY	Tue, Mar 1, 2005	55.00	56.14	54.95	55.79
3213	NYSE	MCY	Mon, Feb 28, 2005	55.30	55.35	54.80	54.86
3212	NYSE	MCY	Fri, Feb 25, 2005	54.97	55.49	54.69	55.45
3211	NYSE	MCY	Thu, Feb 24, 2005	54.94	55.19	54.62	54.97
3210	NYSE	MCY	Wed, Feb 23, 2005	55.50	55.55	54.90	54.97
3209	NYSE	MCY	Tue, Feb 22, 2005	55.94	56.07	55.40	55.45
3208	NYSE	MCY	Fri, Feb 18, 2005	56.33	56.34	55.86	55.90
3207	NYSE	MCY	Thu, Feb 17, 2005	57.60	57.78	56.31	56.33
3206	NYSE	MCY	Wed, Feb 16, 2005	57.85	58.00	57.22	57.74
3205	NYSE	MCY	Tue, Feb 15, 2005	56.55	58.10	56.53	57.95
3204	NYSE	MCY	Mon, Feb 14, 2005	56.75	57.00	56.66	56.73
3203	NYSE	MCY	Fri, Feb 11, 2005	56.53	56.90	56.51	56.75
3202	NYSE	MCY	Thu, Feb 10, 2005	56.44	56.62	56.09	56.50
3201	NYSE	MCY	Wed, Feb 9, 2005	56.95	57.00	56.01	56.34
3200	NYSE	MCY	Tue, Feb 8, 2005	57.50	57.60	56.77	56.85
3199	NYSE	MCY	Mon, Feb 7, 2005	58.00	58.18	57.35	57.50
3198	NYSE	MCY	Fri, Feb 4, 2005	58.40	58.59	58.15	58.39
3197	NYSE	MCY	Thu, Feb 3, 2005	58.55	58.67	58.26	58.40
3196	NYSE	MCY	Wed, Feb 2, 2005	58.31	58.72	57.91	58.68
3195	NYSE	MCY	Tue, Feb 1, 2005	56.40	58.40	56.40	58.21
3194	NYSE	MCY	Mon, Jan 31, 2005	56.20	56.90	56.12	56.90
3193	NYSE	MCY	Fri, Jan 28, 2005	56.55	56.67	56.01	56.15
3192	NYSE	MCY	Thu, Jan 27, 2005	57.20	57.20	56.56	56.65
3191	NYSE	MCY	Wed, Jan 26, 2005	55.85	57.28	55.85	57.14
3190	NYSE	MCY	Tue, Jan 25, 2005	57.00	57.32	56.29	56.35
3189	NYSE	MCY	Mon, Jan 24, 2005	57.70	57.70	56.93	57.00
3188	NYSE	MCY	Fri, Jan 21, 2005	57.85	57.93	57.49	57.50
3187	NYSE	MCY	Thu, Jan 20, 2005	58.30	58.30	57.66	57.95
3186	NYSE	MCY	Wed, Jan 19, 2005	59.30	59.35	58.34	58.44
3185	NYSE	MCY	Tue, Jan 18, 2005	57.95	59.21	57.90	59.21
3184	NYSE	MCY	Fri, Jan 14, 2005	58.17	58.30	57.94	58.15
3183	NYSE	MCY	Thu, Jan 13, 2005	58.29	58.40	58.02	58.07
3182	NYSE	MCY	Wed, Jan 12, 2005	58.14	58.47	57.80	58.21
3181	NYSE	MCY	Tue, Jan 11, 2005	58.66	58.66	58.01	58.23
3180	NYSE	MCY	Mon, Jan 10, 2005	58.80	59.20	58.69	58.86
3179	NYSE	MCY	Fri, Jan 7, 2005	58.90	59.23	58.69	58.91
3178	NYSE	MCY	Thu, Jan 6, 2005	57.90	59.26	57.90	59.10
3177	NYSE	MCY	Wed, Jan 5, 2005	58.35	58.49	58.00	58.02
3176	NYSE	MCY	Tue, Jan 4, 2005	58.90	59.36	58.43	58.50
3175	NYSE	MCY	Mon, Jan 3, 2005	59.92	60.00	58.79	58.83
3174	NYSE	MCY	Fri, Dec 31, 2004	59.92	60.10	59.60	59.92
3173	NYSE	MCY	Thu, Dec 30, 2004	60.10	60.26	59.00	59.83
3172	NYSE	MCY	Wed, Dec 29, 2004	59.90	60.08	59.85	59.98
3171	NYSE	MCY	Tue, Dec 28, 2004	59.25	60.10	59.18	59.98
3170	NYSE	MCY	Mon, Dec 27, 2004	59.61	59.77	58.89	59.00
3169	NYSE	MCY	Thu, Dec 23, 2004	59.29	59.52	59.07	59.41
3168	NYSE	MCY	Wed, Dec 22, 2004	59.45	60.00	59.34	59.44
3167	NYSE	MCY	Tue, Dec 21, 2004	58.65	59.56	58.61	59.44
3166	NYSE	MCY	Mon, Dec 20, 2004	59.20	59.20	58.60	58.64
3165	NYSE	MCY	Fri, Dec 17, 2004	58.61	59.15	58.55	59.15
3164	NYSE	MCY	Thu, Dec 16, 2004	58.24	59.16	58.02	58.86
3163	NYSE	MCY	Wed, Dec 15, 2004	57.28	58.30	57.28	58.24
3162	NYSE	MCY	Tue, Dec 14, 2004	56.51	57.57	56.47	57.43
3161	NYSE	MCY	Mon, Dec 13, 2004	56.10	56.75	56.10	56.62
3160	NYSE	MCY	Fri, Dec 10, 2004	56.80	56.80	55.91	56.41
3159	NYSE	MCY	Thu, Dec 9, 2004	56.55	57.09	56.15	57.00
3158	NYSE	MCY	Wed, Dec 8, 2004	56.85	57.10	56.42	56.65
3157	NYSE	MCY	Tue, Dec 7, 2004	57.16	57.40	56.91	57.00
3156	NYSE	MCY	Mon, Dec 6, 2004	57.00	57.24	56.80	57.16
3155	NYSE	MCY	Fri, Dec 3, 2004	57.19	57.19	56.77	57.07
3154	NYSE	MCY	Thu, Dec 2, 2004	57.05	57.22	56.92	57.17
3153	NYSE	MCY	Wed, Dec 1, 2004	56.70	57.48	56.55	57.20
3152	NYSE	MCY	Tue, Nov 30, 2004	56.68	56.80	56.20	56.70
3151	NYSE	MCY	Mon, Nov 29, 2004	57.45	57.45	56.53	56.58
3150	NYSE	MCY	Fri, Nov 26, 2004	57.15	57.46	57.15	57.41
3149	NYSE	MCY	Wed, Nov 24, 2004	56.36	57.35	56.36	57.25
3148	NYSE	MCY	Tue, Nov 23, 2004	56.05	56.77	55.82	56.39
3147	NYSE	MCY	Mon, Nov 22, 2004	54.90	56.28	54.90	56.25
3146	NYSE	MCY	Fri, Nov 19, 2004	55.20	55.24	54.80	55.05
3145	NYSE	MCY	Thu, Nov 18, 2004	56.47	56.49	54.90	55.05
3144	NYSE	MCY	Wed, Nov 17, 2004	57.15	57.35	56.12	56.22
3143	NYSE	MCY	Tue, Nov 16, 2004	56.95	57.70	56.81	57.25
3142	NYSE	MCY	Mon, Nov 15, 2004	55.77	57.30	55.69	56.85
3141	NYSE	MCY	Fri, Nov 12, 2004	55.91	55.91	54.95	55.47
3140	NYSE	MCY	Thu, Nov 11, 2004	56.14	56.14	55.61	55.71
3139	NYSE	MCY	Wed, Nov 10, 2004	54.30	56.66	54.30	56.14
3138	NYSE	MCY	Tue, Nov 9, 2004	54.18	54.68	54.16	54.52
3137	NYSE	MCY	Mon, Nov 8, 2004	54.00	54.69	53.78	54.43
3136	NYSE	MCY	Fri, Nov 5, 2004	54.80	54.95	54.00	54.40
3135	NYSE	MCY	Thu, Nov 4, 2004	53.51	54.87	53.32	54.55
3134	NYSE	MCY	Wed, Nov 3, 2004	51.90	53.95	51.84	53.51
3133	NYSE	MCY	Tue, Nov 2, 2004	50.85	51.32	50.85	51.18
3132	NYSE	MCY	Mon, Nov 1, 2004	52.30	52.30	50.60	50.71
3131	NYSE	MCY	Fri, Oct 29, 2004	50.49	51.43	50.45	51.43
3130	NYSE	MCY	Thu, Oct 28, 2004	50.15	50.84	50.04	50.29
3129	NYSE	MCY	Wed, Oct 27, 2004	49.20	50.40	48.70	50.25
3128	NYSE	MCY	Tue, Oct 26, 2004	48.45	49.51	48.30	49.30
3127	NYSE	MCY	Mon, Oct 25, 2004	47.90	48.23	47.70	47.95
3126	NYSE	MCY	Fri, Oct 22, 2004	48.05	48.29	47.89	48.00
3125	NYSE	MCY	Thu, Oct 21, 2004	48.35	48.44	47.60	47.99
3124	NYSE	MCY	Wed, Oct 20, 2004	49.55	49.56	48.34	48.43
3123	NYSE	MCY	Tue, Oct 19, 2004	51.02	51.02	49.50	49.60
3122	NYSE	MCY	Mon, Oct 18, 2004	51.20	51.95	50.85	51.03
3121	NYSE	MCY	Fri, Oct 15, 2004	51.01	51.57	49.99	51.25
3120	NYSE	MCY	Thu, Oct 14, 2004	52.25	52.31	50.84	51.04
3119	NYSE	MCY	Wed, Oct 13, 2004	52.40	52.45	51.96	52.05
3118	NYSE	MCY	Tue, Oct 12, 2004	53.01	53.04	51.85	52.60
3117	NYSE	MCY	Mon, Oct 11, 2004	52.98	53.33	52.86	53.00
3116	NYSE	MCY	Fri, Oct 8, 2004	53.33	53.45	52.82	53.03
3115	NYSE	MCY	Thu, Oct 7, 2004	53.55	53.55	53.20	53.38
3114	NYSE	MCY	Wed, Oct 6, 2004	53.75	53.75	53.20	53.35
3113	NYSE	MCY	Tue, Oct 5, 2004	54.01	54.01	53.40	53.52
3112	NYSE	MCY	Mon, Oct 4, 2004	53.10	53.97	52.90	53.91
3111	NYSE	MCY	Fri, Oct 1, 2004	53.00	53.20	52.55	53.06
3110	NYSE	MCY	Thu, Sep 30, 2004	52.30	53.04	52.22	52.89
3109	NYSE	MCY	Wed, Sep 29, 2004	52.00	52.33	51.42	52.25
3108	NYSE	MCY	Tue, Sep 28, 2004	52.00	52.17	51.81	51.92
3107	NYSE	MCY	Mon, Sep 27, 2004	52.13	52.15	51.30	51.90
3106	NYSE	MCY	Fri, Sep 24, 2004	52.27	52.42	51.80	52.09
3105	NYSE	MCY	Thu, Sep 23, 2004	52.80	53.00	52.22	52.22
3104	NYSE	MCY	Wed, Sep 22, 2004	53.15	53.15	52.71	52.82
3103	NYSE	MCY	Tue, Sep 21, 2004	52.60	53.27	52.60	53.14
3102	NYSE	MCY	Mon, Sep 20, 2004	52.30	52.79	52.10	52.60
3101	NYSE	MCY	Fri, Sep 17, 2004	52.60	52.64	52.00	52.10
3100	NYSE	MCY	Thu, Sep 16, 2004	52.15	52.76	52.15	52.60
3099	NYSE	MCY	Wed, Sep 15, 2004	52.00	52.29	51.96	52.10
3098	NYSE	MCY	Tue, Sep 14, 2004	52.30	52.64	52.02	52.15
3097	NYSE	MCY	Mon, Sep 13, 2004	51.50	52.33	51.45	52.28
3096	NYSE	MCY	Fri, Sep 10, 2004	51.85	51.93	51.54	51.67
3095	NYSE	MCY	Thu, Sep 9, 2004	52.07	52.40	51.86	51.90
3094	NYSE	MCY	Wed, Sep 8, 2004	52.31	52.49	51.99	52.07
3093	NYSE	MCY	Tue, Sep 7, 2004	51.78	52.29	51.78	52.18
3092	NYSE	MCY	Fri, Sep 3, 2004	50.80	51.65	50.80	51.53
3091	NYSE	MCY	Thu, Sep 2, 2004	50.15	50.70	49.70	50.70
3090	NYSE	MCY	Wed, Sep 1, 2004	50.15	50.16	49.81	50.15
3089	NYSE	MCY	Tue, Aug 31, 2004	49.95	50.28	49.90	50.15
3088	NYSE	MCY	Mon, Aug 30, 2004	50.09	50.12	49.80	49.95
3087	NYSE	MCY	Fri, Aug 27, 2004	50.00	50.24	50.00	50.02
3086	NYSE	MCY	Thu, Aug 26, 2004	50.12	50.24	49.94	50.00
3085	NYSE	MCY	Wed, Aug 25, 2004	50.00	50.25	49.91	50.02
3084	NYSE	MCY	Tue, Aug 24, 2004	49.80	49.95	49.59	49.89
3083	NYSE	MCY	Mon, Aug 23, 2004	50.20	50.27	49.50	49.68
3082	NYSE	MCY	Fri, Aug 20, 2004	49.54	50.15	49.49	50.15
3081	NYSE	MCY	Thu, Aug 19, 2004	50.05	50.21	49.57	49.64
3080	NYSE	MCY	Wed, Aug 18, 2004	48.40	49.86	48.35	49.64
3079	NYSE	MCY	Tue, Aug 17, 2004	48.91	49.13	48.40	48.58
3078	NYSE	MCY	Mon, Aug 16, 2004	48.45	49.02	48.40	48.95
3077	NYSE	MCY	Fri, Aug 13, 2004	48.20	48.54	48.13	48.50
3076	NYSE	MCY	Thu, Aug 12, 2004	48.90	48.95	48.20	48.26
3075	NYSE	MCY	Wed, Aug 11, 2004	48.85	49.07	48.57	49.00
3074	NYSE	MCY	Tue, Aug 10, 2004	48.55	49.09	48.55	48.95
3073	NYSE	MCY	Mon, Aug 9, 2004	47.55	48.45	47.55	48.41
3072	NYSE	MCY	Fri, Aug 6, 2004	48.42	48.42	46.95	47.55
3071	NYSE	MCY	Thu, Aug 5, 2004	49.91	49.97	48.58	48.67
3070	NYSE	MCY	Wed, Aug 4, 2004	49.15	50.25	49.09	49.81
3069	NYSE	MCY	Tue, Aug 3, 2004	50.00	50.01	48.80	49.25
3068	NYSE	MCY	Mon, Aug 2, 2004	48.25	50.50	48.25	49.96
3067	NYSE	MCY	Fri, Jul 30, 2004	47.00	47.40	47.00	47.13
3066	NYSE	MCY	Thu, Jul 29, 2004	47.07	47.54	46.95	46.98
3065	NYSE	MCY	Wed, Jul 28, 2004	47.60	47.74	47.05	47.07
3064	NYSE	MCY	Tue, Jul 27, 2004	47.60	48.13	47.60	47.62
3063	NYSE	MCY	Mon, Jul 26, 2004	47.60	47.89	47.60	47.61
3062	NYSE	MCY	Fri, Jul 23, 2004	48.09	48.09	47.51	47.51
3061	NYSE	MCY	Thu, Jul 22, 2004	48.38	48.40	47.73	47.84
3060	NYSE	MCY	Wed, Jul 21, 2004	48.16	48.90	48.16	48.43
3059	NYSE	MCY	Tue, Jul 20, 2004	48.30	48.37	47.23	48.16
3058	NYSE	MCY	Mon, Jul 19, 2004	48.30	48.50	48.19	48.24
3057	NYSE	MCY	Fri, Jul 16, 2004	48.62	48.79	48.05	48.25
3056	NYSE	MCY	Thu, Jul 15, 2004	49.30	49.36	48.50	48.55
3055	NYSE	MCY	Wed, Jul 14, 2004	49.06	49.55	49.00	49.25
3054	NYSE	MCY	Tue, Jul 13, 2004	49.20	49.62	49.01	49.06
3053	NYSE	MCY	Mon, Jul 12, 2004	49.80	50.00	49.07	49.22
3052	NYSE	MCY	Fri, Jul 9, 2004	49.85	50.08	49.64	49.80
3051	NYSE	MCY	Thu, Jul 8, 2004	50.05	50.05	49.77	49.77
3050	NYSE	MCY	Wed, Jul 7, 2004	49.98	50.10	49.98	50.00
3049	NYSE	MCY	Tue, Jul 6, 2004	50.11	50.13	49.81	49.97
3048	NYSE	MCY	Fri, Jul 2, 2004	49.75	50.40	49.60	50.10
3047	NYSE	MCY	Thu, Jul 1, 2004	49.70	49.97	49.45	49.70
3046	NYSE	MCY	Wed, Jun 30, 2004	50.05	50.18	49.65	49.65
3045	NYSE	MCY	Tue, Jun 29, 2004	49.55	50.04	49.55	49.96
3044	NYSE	MCY	Mon, Jun 28, 2004	50.85	51.20	49.54	49.58
3043	NYSE	MCY	Fri, Jun 25, 2004	50.25	50.90	49.71	50.90
3042	NYSE	MCY	Thu, Jun 24, 2004	50.15	50.38	50.00	50.15
3041	NYSE	MCY	Wed, Jun 23, 2004	49.98	50.15	49.91	50.10
3040	NYSE	MCY	Tue, Jun 22, 2004	49.93	50.30	49.85	49.97
3039	NYSE	MCY	Mon, Jun 21, 2004	49.95	50.32	49.77	49.83
3038	NYSE	MCY	Fri, Jun 18, 2004	50.13	50.25	49.85	49.85
3037	NYSE	MCY	Thu, Jun 17, 2004	50.66	50.66	50.12	50.12
3036	NYSE	MCY	Wed, Jun 16, 2004	50.90	50.91	50.48	50.66
3035	NYSE	MCY	Tue, Jun 15, 2004	51.00	51.20	50.70	50.95
3034	NYSE	MCY	Mon, Jun 14, 2004	51.35	51.62	50.95	50.96
3033	NYSE	MCY	Thu, Jun 10, 2004	51.92	52.45	51.65	51.65
3032	NYSE	MCY	Wed, Jun 9, 2004	52.47	52.49	51.91	51.91
3031	NYSE	MCY	Tue, Jun 8, 2004	52.35	52.49	52.00	52.47
3030	NYSE	MCY	Mon, Jun 7, 2004	51.74	52.37	51.74	52.25
3029	NYSE	MCY	Fri, Jun 4, 2004	51.17	52.00	51.13	51.64
3028	NYSE	MCY	Thu, Jun 3, 2004	51.53	51.53	51.01	51.07
3027	NYSE	MCY	Wed, Jun 2, 2004	50.70	51.84	50.62	51.63
3026	NYSE	MCY	Tue, Jun 1, 2004	50.25	50.81	50.25	50.79
3025	NYSE	MCY	Fri, May 28, 2004	49.75	50.50	49.70	50.24
3024	NYSE	MCY	Thu, May 27, 2004	49.65	50.44	49.65	49.90
3023	NYSE	MCY	Wed, May 26, 2004	49.10	49.70	48.90	49.59
3022	NYSE	MCY	Tue, May 25, 2004	48.43	49.52	48.10	49.05
3021	NYSE	MCY	Mon, May 24, 2004	48.30	48.87	48.30	48.43
3020	NYSE	MCY	Fri, May 21, 2004	48.20	48.40	48.09	48.15
3019	NYSE	MCY	Thu, May 20, 2004	48.15	48.40	47.70	48.00
3018	NYSE	MCY	Wed, May 19, 2004	48.71	48.74	48.00	48.07
3017	NYSE	MCY	Tue, May 18, 2004	48.60	48.95	48.50	48.70
3016	NYSE	MCY	Mon, May 17, 2004	49.18	49.18	48.52	48.52
3015	NYSE	MCY	Fri, May 14, 2004	49.44	49.70	49.01	49.34
3014	NYSE	MCY	Thu, May 13, 2004	49.27	49.56	49.16	49.44
3013	NYSE	MCY	Wed, May 12, 2004	49.23	49.30	48.66	49.26
3012	NYSE	MCY	Tue, May 11, 2004	49.00	49.56	48.98	49.13
3011	NYSE	MCY	Mon, May 10, 2004	50.00	50.00	48.63	48.86
3010	NYSE	MCY	Fri, May 7, 2004	50.36	50.83	49.69	50.07
3009	NYSE	MCY	Thu, May 6, 2004	50.46	50.78	50.10	50.36
3008	NYSE	MCY	Wed, May 5, 2004	50.36	51.13	50.15	50.45
3007	NYSE	MCY	Tue, May 4, 2004	51.20	51.40	50.04	50.31
3006	NYSE	MCY	Mon, May 3, 2004	53.40	53.40	50.92	51.98
3005	NYSE	MCY	Fri, Apr 30, 2004	51.15	51.67	50.98	50.99
3004	NYSE	MCY	Thu, Apr 29, 2004	50.80	51.48	50.80	51.15
3003	NYSE	MCY	Wed, Apr 28, 2004	51.39	51.65	50.41	50.91
3002	NYSE	MCY	Tue, Apr 27, 2004	50.90	51.40	50.90	51.40
3001	NYSE	MCY	Mon, Apr 26, 2004	51.00	51.08	50.73	51.01
3000	NYSE	MCY	Fri, Apr 23, 2004	51.20	51.20	50.73	51.00
2999	NYSE	MCY	Thu, Apr 22, 2004	50.95	51.57	50.75	51.27
2998	NYSE	MCY	Wed, Apr 21, 2004	50.21	50.74	50.15	50.74
2997	NYSE	MCY	Tue, Apr 20, 2004	50.50	50.55	50.00	50.21
2996	NYSE	MCY	Mon, Apr 19, 2004	50.60	50.88	50.33	50.45
2995	NYSE	MCY	Fri, Apr 16, 2004	50.27	51.08	50.27	50.52
2994	NYSE	MCY	Thu, Apr 15, 2004	50.05	50.42	49.59	50.42
2993	NYSE	MCY	Wed, Apr 14, 2004	50.90	51.06	50.00	50.13
2992	NYSE	MCY	Tue, Apr 13, 2004	52.10	52.15	50.98	50.99
2991	NYSE	MCY	Mon, Apr 12, 2004	51.18	52.15	51.10	52.00
2990	NYSE	MCY	Thu, Apr 8, 2004	52.00	52.40	50.99	51.18
2989	NYSE	MCY	Wed, Apr 7, 2004	51.34	51.74	51.08	51.63
2988	NYSE	MCY	Tue, Apr 6, 2004	51.28	51.50	51.10	51.41
2987	NYSE	MCY	Mon, Apr 5, 2004	51.80	51.90	51.13	51.28
2986	NYSE	MCY	Fri, Apr 2, 2004	51.60	51.66	51.28	51.65
2985	NYSE	MCY	Thu, Apr 1, 2004	50.25	51.81	50.15	51.46
2984	NYSE	MCY	Wed, Mar 31, 2004	49.90	49.95	49.25	49.93
2983	NYSE	MCY	Tue, Mar 30, 2004	49.43	49.94	49.19	49.85
2982	NYSE	MCY	Mon, Mar 29, 2004	49.67	49.95	49.10	49.43
2981	NYSE	MCY	Fri, Mar 26, 2004	48.80	49.92	48.57	49.57
2980	NYSE	MCY	Thu, Mar 25, 2004	49.35	49.70	48.80	48.80
2979	NYSE	MCY	Wed, Mar 24, 2004	49.30	49.58	49.06	49.30
2978	NYSE	MCY	Tue, Mar 23, 2004	50.25	50.25	49.29	49.30
2977	NYSE	MCY	Mon, Mar 22, 2004	50.12	50.41	49.65	50.10
2976	NYSE	MCY	Fri, Mar 19, 2004	50.00	50.30	49.75	50.03
2975	NYSE	MCY	Thu, Mar 18, 2004	50.25	50.34	49.70	50.00
2974	NYSE	MCY	Wed, Mar 17, 2004	50.60	50.60	50.01	50.20
2973	NYSE	MCY	Tue, Mar 16, 2004	50.96	51.20	50.34	50.45
2972	NYSE	MCY	Mon, Mar 15, 2004	51.35	51.45	50.60	50.61
2971	NYSE	MCY	Fri, Mar 12, 2004	51.18	51.46	50.94	51.25
2970	NYSE	MCY	Thu, Mar 11, 2004	51.88	51.89	50.96	51.10
2969	NYSE	MCY	Wed, Mar 10, 2004	52.20	52.53	52.15	52.25
2968	NYSE	MCY	Tue, Mar 9, 2004	52.32	52.49	51.80	52.02
2967	NYSE	MCY	Mon, Mar 8, 2004	52.76	53.24	52.26	52.27
2966	NYSE	MCY	Fri, Mar 5, 2004	52.00	52.60	51.90	52.36
2965	NYSE	MCY	Thu, Mar 4, 2004	51.75	52.20	51.60	52.00
2964	NYSE	MCY	Wed, Mar 3, 2004	51.03	51.50	51.00	51.50
2963	NYSE	MCY	Tue, Mar 2, 2004	51.42	51.54	51.03	51.03
2962	NYSE	MCY	Mon, Mar 1, 2004	51.20	51.62	51.14	51.34
2961	NYSE	MCY	Fri, Feb 27, 2004	51.02	51.45	51.02	51.10
2960	NYSE	MCY	Thu, Feb 26, 2004	50.76	51.13	50.50	50.93
2959	NYSE	MCY	Wed, Feb 25, 2004	50.26	51.14	50.26	50.76
2958	NYSE	MCY	Tue, Feb 24, 2004	50.42	50.72	50.30	50.37
2957	NYSE	MCY	Mon, Feb 23, 2004	50.20	50.70	50.18	50.36
2956	NYSE	MCY	Fri, Feb 20, 2004	50.00	50.65	49.81	50.26
2955	NYSE	MCY	Thu, Feb 19, 2004	49.30	50.30	49.28	49.95
2954	NYSE	MCY	Wed, Feb 18, 2004	49.25	49.47	49.25	49.37
2953	NYSE	MCY	Tue, Feb 17, 2004	49.08	49.60	49.08	49.19
2952	NYSE	MCY	Fri, Feb 13, 2004	48.90	49.28	48.75	48.83
2951	NYSE	MCY	Thu, Feb 12, 2004	49.10	49.36	48.75	48.85
2950	NYSE	MCY	Wed, Feb 11, 2004	48.95	49.61	48.89	49.26
2949	NYSE	MCY	Tue, Feb 10, 2004	48.32	49.20	48.32	49.00
2948	NYSE	MCY	Mon, Feb 9, 2004	49.50	50.20	48.10	48.22
2947	NYSE	MCY	Fri, Feb 6, 2004	46.95	47.46	46.90	47.26
2946	NYSE	MCY	Thu, Feb 5, 2004	46.54	47.39	46.54	46.88
2945	NYSE	MCY	Wed, Feb 4, 2004	47.30	47.30	46.29	46.44
2944	NYSE	MCY	Tue, Feb 3, 2004	47.50	47.94	47.23	47.35
2943	NYSE	MCY	Mon, Feb 2, 2004	47.75	47.99	47.40	47.50
2942	NYSE	MCY	Fri, Jan 30, 2004	47.20	47.75	47.10	47.69
2941	NYSE	MCY	Thu, Jan 29, 2004	47.33	47.40	46.91	47.33
2940	NYSE	MCY	Wed, Jan 28, 2004	47.20	47.80	47.10	47.43
2939	NYSE	MCY	Tue, Jan 27, 2004	47.50	47.55	46.80	46.95
2938	NYSE	MCY	Mon, Jan 26, 2004	47.69	48.15	47.22	47.64
2937	NYSE	MCY	Fri, Jan 23, 2004	47.36	47.76	47.23	47.48
2936	NYSE	MCY	Thu, Jan 22, 2004	47.90	48.21	47.21	47.29
2935	NYSE	MCY	Wed, Jan 21, 2004	48.10	48.25	47.75	47.85
2934	NYSE	MCY	Tue, Jan 20, 2004	47.48	48.10	47.25	48.00
2933	NYSE	MCY	Fri, Jan 16, 2004	47.10	47.30	47.09	47.20
2932	NYSE	MCY	Thu, Jan 15, 2004	47.20	47.20	46.85	47.09
2931	NYSE	MCY	Wed, Jan 14, 2004	47.20	47.40	47.10	47.15
2930	NYSE	MCY	Tue, Jan 13, 2004	47.35	47.36	47.06	47.13
2929	NYSE	MCY	Mon, Jan 12, 2004	47.50	47.66	47.06	47.35
2928	NYSE	MCY	Fri, Jan 9, 2004	47.90	47.93	47.25	47.65
2927	NYSE	MCY	Thu, Jan 8, 2004	47.50	48.25	47.41	47.90
2926	NYSE	MCY	Wed, Jan 7, 2004	47.20	47.60	47.00	47.50
2925	NYSE	MCY	Tue, Jan 6, 2004	47.10	47.20	46.91	47.11
2924	NYSE	MCY	Mon, Jan 5, 2004	46.80	47.12	46.65	46.85
2923	NYSE	MCY	Fri, Jan 2, 2004	46.70	46.97	46.55	46.55
2922	NYSE	MCY	Wed, Dec 31, 2003	46.50	46.69	46.40	46.55
2921	NYSE	MCY	Tue, Dec 30, 2003	46.65	46.76	46.34	46.45
2920	NYSE	MCY	Mon, Dec 29, 2003	45.81	46.50	45.81	46.50
2919	NYSE	MCY	Fri, Dec 26, 2003	45.83	45.89	45.53	45.71
2918	NYSE	MCY	Wed, Dec 24, 2003	45.65	45.97	45.65	45.88
2917	NYSE	MCY	Tue, Dec 23, 2003	45.65	45.90	45.02	45.65
2916	NYSE	MCY	Mon, Dec 22, 2003	46.10	46.24	44.98	45.60
2915	NYSE	MCY	Fri, Dec 19, 2003	45.95	46.30	45.95	46.25
2914	NYSE	MCY	Thu, Dec 18, 2003	45.21	45.92	44.98	45.92
2913	NYSE	MCY	Wed, Dec 17, 2003	45.75	45.79	44.94	45.11
2912	NYSE	MCY	Tue, Dec 16, 2003	45.75	45.85	45.31	45.59
2911	NYSE	MCY	Mon, Dec 15, 2003	45.79	46.30	45.70	45.85
2910	NYSE	MCY	Fri, Dec 12, 2003	46.01	46.01	45.17	45.79
2909	NYSE	MCY	Thu, Dec 11, 2003	45.80	46.11	45.60	45.93
2908	NYSE	MCY	Wed, Dec 10, 2003	46.25	46.35	45.70	46.01
2907	NYSE	MCY	Tue, Dec 9, 2003	47.14	47.16	46.20	46.25
2906	NYSE	MCY	Mon, Dec 8, 2003	47.60	47.77	47.05	47.10
2905	NYSE	MCY	Fri, Dec 5, 2003	47.48	47.79	47.26	47.74
2904	NYSE	MCY	Thu, Dec 4, 2003	47.38	47.81	47.38	47.49
2903	NYSE	MCY	Wed, Dec 3, 2003	47.96	48.00	47.32	47.35
2902	NYSE	MCY	Tue, Dec 2, 2003	47.28	47.99	47.22	47.91
2901	NYSE	MCY	Mon, Dec 1, 2003	47.40	47.43	47.00	47.24
2900	NYSE	MCY	Fri, Nov 28, 2003	47.50	47.66	47.50	47.58
2899	NYSE	MCY	Wed, Nov 26, 2003	47.30	47.47	47.28	47.40
2898	NYSE	MCY	Tue, Nov 25, 2003	47.38	47.45	47.19	47.19
2897	NYSE	MCY	Mon, Nov 24, 2003	46.90	47.45	46.90	47.33
2896	NYSE	MCY	Fri, Nov 21, 2003	46.85	46.93	46.70	46.78
2895	NYSE	MCY	Thu, Nov 20, 2003	47.15	47.19	46.68	46.85
2894	NYSE	MCY	Wed, Nov 19, 2003	47.40	47.43	46.99	47.23
2893	NYSE	MCY	Tue, Nov 18, 2003	48.00	48.00	47.36	47.37
2892	NYSE	MCY	Mon, Nov 17, 2003	47.72	48.00	47.51	48.00
2891	NYSE	MCY	Fri, Nov 14, 2003	48.35	48.72	47.90	47.96
2890	NYSE	MCY	Thu, Nov 13, 2003	48.30	48.43	47.89	48.35
2889	NYSE	MCY	Wed, Nov 12, 2003	48.15	48.39	47.88	48.25
2888	NYSE	MCY	Tue, Nov 11, 2003	47.80	48.29	47.80	48.24
2887	NYSE	MCY	Mon, Nov 10, 2003	48.68	48.73	47.84	47.84
2886	NYSE	MCY	Fri, Nov 7, 2003	48.70	48.79	48.38	48.58
2885	NYSE	MCY	Thu, Nov 6, 2003	48.50	48.50	48.03	48.25
2884	NYSE	MCY	Wed, Nov 5, 2003	48.30	48.49	47.28	48.37
2883	NYSE	MCY	Tue, Nov 4, 2003	47.96	48.55	47.90	48.25
2882	NYSE	MCY	Mon, Nov 3, 2003	48.00	50.30	47.50	48.00
2881	NYSE	MCY	Fri, Oct 31, 2003	47.35	48.03	47.35	47.53
2880	NYSE	MCY	Thu, Oct 30, 2003	47.90	47.97	47.36	47.40
2879	NYSE	MCY	Wed, Oct 29, 2003	47.00	48.10	47.00	47.77
2878	NYSE	MCY	Tue, Oct 28, 2003	46.30	47.15	46.10	47.09
2877	NYSE	MCY	Mon, Oct 27, 2003	45.63	46.47	45.60	46.37
2876	NYSE	MCY	Fri, Oct 24, 2003	46.00	46.00	45.41	45.53
2875	NYSE	MCY	Thu, Oct 23, 2003	46.11	46.11	45.91	46.00
2874	NYSE	MCY	Wed, Oct 22, 2003	46.60	46.60	46.05	46.10
2873	NYSE	MCY	Tue, Oct 21, 2003	46.30	46.74	46.28	46.69
2872	NYSE	MCY	Mon, Oct 20, 2003	46.52	46.53	46.11	46.33
2871	NYSE	MCY	Fri, Oct 17, 2003	47.00	47.00	46.20	46.55
2870	NYSE	MCY	Thu, Oct 16, 2003	46.13	47.40	46.13	46.98
2869	NYSE	MCY	Wed, Oct 15, 2003	46.19	46.24	46.00	46.19
2868	NYSE	MCY	Tue, Oct 14, 2003	45.73	46.25	45.66	46.09
2867	NYSE	MCY	Mon, Oct 13, 2003	45.53	45.82	45.45	45.74
2866	NYSE	MCY	Fri, Oct 10, 2003	45.71	45.85	45.35	45.52
2865	NYSE	MCY	Thu, Oct 9, 2003	45.60	46.04	45.33	45.81
2864	NYSE	MCY	Wed, Oct 8, 2003	45.55	45.68	45.50	45.54
2863	NYSE	MCY	Tue, Oct 7, 2003	45.75	45.82	45.58	45.61
2862	NYSE	MCY	Mon, Oct 6, 2003	45.60	45.85	45.50	45.80
2861	NYSE	MCY	Fri, Oct 3, 2003	45.20	45.90	45.20	45.65
2860	NYSE	MCY	Thu, Oct 2, 2003	45.00	45.00	44.81	44.92
2859	NYSE	MCY	Wed, Oct 1, 2003	44.78	45.24	44.78	45.12
2858	NYSE	MCY	Tue, Sep 30, 2003	44.65	45.05	44.45	44.78
2857	NYSE	MCY	Mon, Sep 29, 2003	44.03	44.65	44.00	44.58
2856	NYSE	MCY	Fri, Sep 26, 2003	43.72	43.99	43.50	43.93
2855	NYSE	MCY	Thu, Sep 25, 2003	44.13	44.13	43.50	43.65
2854	NYSE	MCY	Wed, Sep 24, 2003	44.65	44.95	44.00	44.13
2853	NYSE	MCY	Tue, Sep 23, 2003	43.95	44.58	43.75	44.57
2852	NYSE	MCY	Mon, Sep 22, 2003	43.96	43.99	43.56	43.90
2851	NYSE	MCY	Fri, Sep 19, 2003	44.00	44.06	43.90	44.00
2850	NYSE	MCY	Thu, Sep 18, 2003	43.55	44.05	43.55	44.00
2849	NYSE	MCY	Wed, Sep 17, 2003	43.78	43.92	43.37	43.40
2848	NYSE	MCY	Tue, Sep 16, 2003	43.00	43.67	42.95	43.58
2847	NYSE	MCY	Mon, Sep 15, 2003	42.60	43.10	42.05	43.00
2846	NYSE	MCY	Fri, Sep 12, 2003	43.35	43.35	42.60	42.98
2845	NYSE	MCY	Thu, Sep 11, 2003	43.35	43.50	42.95	43.35
2844	NYSE	MCY	Wed, Sep 10, 2003	43.71	43.72	43.17	43.35
2843	NYSE	MCY	Tue, Sep 9, 2003	44.19	44.20	43.77	44.00
2842	NYSE	MCY	Mon, Sep 8, 2003	44.12	44.50	44.12	44.19
2841	NYSE	MCY	Fri, Sep 5, 2003	43.80	44.33	43.80	44.15
2840	NYSE	MCY	Thu, Sep 4, 2003	43.85	44.00	43.75	43.80
2839	NYSE	MCY	Wed, Sep 3, 2003	43.53	44.05	43.53	43.76
2838	NYSE	MCY	Tue, Sep 2, 2003	43.60	43.71	43.50	43.53
2837	NYSE	MCY	Fri, Aug 29, 2003	43.16	43.69	43.16	43.68
2836	NYSE	MCY	Thu, Aug 28, 2003	43.40	43.55	43.26	43.26
2835	NYSE	MCY	Wed, Aug 27, 2003	43.78	43.78	43.31	43.40
2834	NYSE	MCY	Tue, Aug 26, 2003	43.90	44.04	43.70	43.78
2833	NYSE	MCY	Mon, Aug 25, 2003	44.30	44.31	43.75	43.82
2832	NYSE	MCY	Fri, Aug 22, 2003	44.51	44.75	44.30	44.31
2831	NYSE	MCY	Thu, Aug 21, 2003	44.84	44.88	44.35	44.40
2830	NYSE	MCY	Wed, Aug 20, 2003	44.76	44.88	44.64	44.76
2829	NYSE	MCY	Tue, Aug 19, 2003	44.55	44.93	44.50	44.79
2828	NYSE	MCY	Mon, Aug 18, 2003	44.90	44.95	44.45	44.45
2827	NYSE	MCY	Fri, Aug 15, 2003	44.83	44.95	44.71	44.80
2826	NYSE	MCY	Thu, Aug 14, 2003	44.50	44.85	44.50	44.78
2825	NYSE	MCY	Wed, Aug 13, 2003	44.79	44.79	44.40	44.59
2824	NYSE	MCY	Tue, Aug 12, 2003	44.90	44.95	44.60	44.69
2823	NYSE	MCY	Mon, Aug 11, 2003	45.05	45.10	44.85	44.95
2822	NYSE	MCY	Fri, Aug 8, 2003	45.04	45.15	44.85	45.00
2821	NYSE	MCY	Thu, Aug 7, 2003	45.69	45.73	44.80	44.99
2820	NYSE	MCY	Wed, Aug 6, 2003	46.00	46.15	45.52	45.59
2819	NYSE	MCY	Tue, Aug 5, 2003	45.85	46.17	45.69	45.80
2818	NYSE	MCY	Mon, Aug 4, 2003	46.64	46.68	45.62	45.79
2817	NYSE	MCY	Fri, Aug 1, 2003	46.64	47.00	46.51	46.54
2816	NYSE	MCY	Thu, Jul 31, 2003	46.75	47.00	46.50	46.60
2815	NYSE	MCY	Wed, Jul 30, 2003	46.40	47.12	46.37	46.58
2814	NYSE	MCY	Tue, Jul 29, 2003	46.41	46.41	46.00	46.34
2813	NYSE	MCY	Mon, Jul 28, 2003	45.20	46.40	45.20	46.40
2812	NYSE	MCY	Fri, Jul 25, 2003	44.61	44.80	44.50	44.66
2811	NYSE	MCY	Thu, Jul 24, 2003	44.92	45.14	44.47	44.56
2810	NYSE	MCY	Wed, Jul 23, 2003	45.25	45.25	44.49	44.87
2809	NYSE	MCY	Tue, Jul 22, 2003	45.70	45.70	45.11	45.25
2808	NYSE	MCY	Mon, Jul 21, 2003	45.96	46.00	45.68	45.70
2807	NYSE	MCY	Fri, Jul 18, 2003	46.15	46.15	45.85	45.90
2806	NYSE	MCY	Thu, Jul 17, 2003	46.61	46.65	45.96	46.00
2805	NYSE	MCY	Wed, Jul 16, 2003	47.25	47.33	46.46	46.61
2804	NYSE	MCY	Tue, Jul 15, 2003	47.40	47.40	47.07	47.21
2803	NYSE	MCY	Mon, Jul 14, 2003	46.35	47.31	46.30	47.31
2802	NYSE	MCY	Fri, Jul 11, 2003	46.72	46.80	46.20	46.23
2801	NYSE	MCY	Thu, Jul 10, 2003	46.82	46.82	46.40	46.71
2800	NYSE	MCY	Wed, Jul 9, 2003	46.88	46.93	46.66	46.87
2799	NYSE	MCY	Tue, Jul 8, 2003	47.20	47.21	46.75	46.84
2798	NYSE	MCY	Mon, Jul 7, 2003	46.70	47.26	46.66	47.00
2797	NYSE	MCY	Thu, Jul 3, 2003	46.60	46.74	46.48	46.58
2796	NYSE	MCY	Wed, Jul 2, 2003	46.25	46.60	46.20	46.60
2795	NYSE	MCY	Tue, Jul 1, 2003	45.66	46.20	45.56	46.18
2794	NYSE	MCY	Mon, Jun 30, 2003	45.90	46.10	45.59	45.65
2793	NYSE	MCY	Fri, Jun 27, 2003	45.87	45.99	45.75	45.80
2792	NYSE	MCY	Thu, Jun 26, 2003	45.40	46.45	45.40	45.87
2791	NYSE	MCY	Wed, Jun 25, 2003	45.60	45.76	45.40	45.40
2790	NYSE	MCY	Tue, Jun 24, 2003	45.00	45.83	45.00	45.60
2789	NYSE	MCY	Mon, Jun 23, 2003	45.75	45.75	44.98	44.99
2788	NYSE	MCY	Fri, Jun 20, 2003	45.90	45.95	45.60	45.74
2787	NYSE	MCY	Thu, Jun 19, 2003	46.63	46.65	45.70	45.86
2786	NYSE	MCY	Wed, Jun 18, 2003	46.50	46.75	46.42	46.50
2785	NYSE	MCY	Tue, Jun 17, 2003	46.65	46.71	46.41	46.50
2784	NYSE	MCY	Mon, Jun 16, 2003	46.45	46.56	46.25	46.55
2783	NYSE	MCY	Fri, Jun 13, 2003	46.75	46.90	46.18	46.35
2782	NYSE	MCY	Thu, Jun 12, 2003	46.30	46.84	46.30	46.68
2781	NYSE	MCY	Wed, Jun 11, 2003	45.70	46.20	45.70	46.19
2780	NYSE	MCY	Tue, Jun 10, 2003	45.77	45.99	45.73	45.90
2779	NYSE	MCY	Mon, Jun 9, 2003	46.00	46.02	45.45	45.77
2778	NYSE	MCY	Fri, Jun 6, 2003	46.59	47.00	46.02	46.03
2777	NYSE	MCY	Thu, Jun 5, 2003	46.32	46.63	46.27	46.53
2776	NYSE	MCY	Wed, Jun 4, 2003	46.03	46.50	46.03	46.40
2775	NYSE	MCY	Tue, Jun 3, 2003	47.76	47.77	46.00	46.03
2774	NYSE	MCY	Mon, Jun 2, 2003	47.46	48.59	47.40	47.80
2773	NYSE	MCY	Fri, May 30, 2003	46.35	47.38	46.30	47.38
2772	NYSE	MCY	Thu, May 29, 2003	46.65	46.69	44.96	46.35
2771	NYSE	MCY	Wed, May 28, 2003	46.49	46.70	46.20	46.66
2770	NYSE	MCY	Tue, May 27, 2003	46.10	46.45	46.00	46.45
2769	NYSE	MCY	Fri, May 23, 2003	45.50	46.10	45.48	46.10
2768	NYSE	MCY	Thu, May 22, 2003	45.20	45.70	45.10	45.45
2767	NYSE	MCY	Wed, May 21, 2003	45.16	45.38	45.00	45.25
2766	NYSE	MCY	Tue, May 20, 2003	45.40	45.40	45.00	45.15
2765	NYSE	MCY	Mon, May 19, 2003	45.76	45.80	45.29	45.40
2764	NYSE	MCY	Fri, May 16, 2003	45.72	45.79	45.45	45.76
2763	NYSE	MCY	Thu, May 15, 2003	45.63	46.35	45.53	45.71
2762	NYSE	MCY	Wed, May 14, 2003	45.75	45.83	45.31	45.63
2761	NYSE	MCY	Tue, May 13, 2003	46.02	46.30	45.54	45.68
2760	NYSE	MCY	Mon, May 12, 2003	45.39	46.05	45.21	46.02
2759	NYSE	MCY	Fri, May 9, 2003	45.30	45.68	45.29	45.39
2758	NYSE	MCY	Thu, May 8, 2003	45.55	45.62	45.01	45.08
2757	NYSE	MCY	Wed, May 7, 2003	45.59	45.87	45.30	45.60
2756	NYSE	MCY	Tue, May 6, 2003	46.80	46.80	45.68	45.69
2755	NYSE	MCY	Mon, May 5, 2003	44.95	46.60	44.79	46.49
2754	NYSE	MCY	Fri, May 2, 2003	43.80	44.30	43.71	44.18
2753	NYSE	MCY	Thu, May 1, 2003	44.00	44.14	43.60	43.65
2752	NYSE	MCY	Wed, Apr 30, 2003	43.65	44.22	43.30	44.00
2751	NYSE	MCY	Tue, Apr 29, 2003	43.18	44.05	43.11	43.65
2750	NYSE	MCY	Mon, Apr 28, 2003	39.60	43.50	39.50	42.93
2749	NYSE	MCY	Fri, Apr 25, 2003	39.55	39.62	38.90	39.14
2748	NYSE	MCY	Thu, Apr 24, 2003	40.00	40.04	39.53	39.63
2747	NYSE	MCY	Wed, Apr 23, 2003	40.50	40.50	39.91	40.22
2746	NYSE	MCY	Tue, Apr 22, 2003	39.15	40.75	39.12	40.48
2745	NYSE	MCY	Mon, Apr 21, 2003	39.10	39.20	38.92	39.10
2744	NYSE	MCY	Thu, Apr 17, 2003	38.73	39.25	38.73	39.05
2743	NYSE	MCY	Wed, Apr 16, 2003	39.18	39.55	38.70	38.73
2742	NYSE	MCY	Tue, Apr 15, 2003	38.61	38.95	38.55	38.93
2741	NYSE	MCY	Mon, Apr 14, 2003	38.50	38.69	38.41	38.60
2740	NYSE	MCY	Fri, Apr 11, 2003	38.44	38.52	38.37	38.50
2739	NYSE	MCY	Thu, Apr 10, 2003	38.55	38.68	38.22	38.34
2738	NYSE	MCY	Wed, Apr 9, 2003	38.70	38.70	38.50	38.56
2737	NYSE	MCY	Tue, Apr 8, 2003	38.65	38.80	38.43	38.71
2736	NYSE	MCY	Mon, Apr 7, 2003	39.15	39.21	38.41	38.50
2735	NYSE	MCY	Fri, Apr 4, 2003	38.46	38.67	38.35	38.52
2734	NYSE	MCY	Thu, Apr 3, 2003	38.59	38.60	38.30	38.45
2733	NYSE	MCY	Wed, Apr 2, 2003	38.60	38.95	38.27	38.49
2732	NYSE	MCY	Tue, Apr 1, 2003	38.05	38.45	37.82	38.27
2731	NYSE	MCY	Mon, Mar 31, 2003	37.69	37.95	37.22	37.95
2730	NYSE	MCY	Fri, Mar 28, 2003	37.78	38.08	37.65	37.89
2729	NYSE	MCY	Thu, Mar 27, 2003	37.16	37.92	36.75	37.77
2728	NYSE	MCY	Wed, Mar 26, 2003	37.17	37.41	37.05	37.16
2727	NYSE	MCY	Tue, Mar 25, 2003	37.20	37.71	36.80	37.27
2726	NYSE	MCY	Mon, Mar 24, 2003	37.60	37.61	36.69	37.05
2725	NYSE	MCY	Fri, Mar 21, 2003	36.92	37.79	36.75	37.74
2724	NYSE	MCY	Thu, Mar 20, 2003	36.45	36.80	35.92	36.68
2723	NYSE	MCY	Wed, Mar 19, 2003	36.25	36.50	35.90	36.39
2722	NYSE	MCY	Tue, Mar 18, 2003	36.49	36.50	35.93	36.39
2721	NYSE	MCY	Mon, Mar 17, 2003	35.30	36.45	35.20	36.44
2720	NYSE	MCY	Fri, Mar 14, 2003	35.10	35.72	35.10	35.30
2719	NYSE	MCY	Thu, Mar 13, 2003	34.65	35.57	34.60	35.50
2718	NYSE	MCY	Wed, Mar 12, 2003	35.12	35.12	34.46	34.74
2717	NYSE	MCY	Tue, Mar 11, 2003	35.50	35.68	34.85	35.08
2716	NYSE	MCY	Mon, Mar 10, 2003	36.30	36.59	35.32	35.44
2715	NYSE	MCY	Fri, Mar 7, 2003	35.55	36.31	35.35	36.29
2714	NYSE	MCY	Thu, Mar 6, 2003	35.72	35.77	35.35	35.56
2713	NYSE	MCY	Wed, Mar 5, 2003	35.80	36.14	35.45	35.72
2712	NYSE	MCY	Tue, Mar 4, 2003	36.08	36.24	35.75	35.82
2711	NYSE	MCY	Mon, Mar 3, 2003	36.35	36.70	36.00	36.08
2710	NYSE	MCY	Fri, Feb 28, 2003	35.98	36.48	35.98	36.21
2709	NYSE	MCY	Thu, Feb 27, 2003	35.10	35.96	35.10	35.95
2708	NYSE	MCY	Wed, Feb 26, 2003	35.64	35.70	34.95	35.15
2707	NYSE	MCY	Tue, Feb 25, 2003	35.44	35.70	35.14	35.64
2706	NYSE	MCY	Mon, Feb 24, 2003	35.50	35.67	35.20	35.50
2705	NYSE	MCY	Fri, Feb 21, 2003	35.30	35.44	35.13	35.41
2704	NYSE	MCY	Thu, Feb 20, 2003	35.15	35.45	34.71	35.17
2703	NYSE	MCY	Wed, Feb 19, 2003	35.45	35.45	34.80	35.15
2702	NYSE	MCY	Tue, Feb 18, 2003	35.64	35.87	35.20	35.46
2701	NYSE	MCY	Fri, Feb 14, 2003	35.00	35.60	34.92	35.54
2700	NYSE	MCY	Thu, Feb 13, 2003	35.01	35.35	34.75	35.00
2699	NYSE	MCY	Wed, Feb 12, 2003	34.75	35.17	34.73	35.00
2698	NYSE	MCY	Tue, Feb 11, 2003	34.60	35.20	34.50	34.78
2697	NYSE	MCY	Mon, Feb 10, 2003	34.30	34.90	33.50	34.30
2696	NYSE	MCY	Fri, Feb 7, 2003	35.60	35.90	34.86	34.95
2695	NYSE	MCY	Thu, Feb 6, 2003	35.80	35.80	35.25	35.46
2694	NYSE	MCY	Wed, Feb 5, 2003	35.88	36.08	35.71	35.72
2693	NYSE	MCY	Tue, Feb 4, 2003	36.50	36.51	35.70	35.80
2692	NYSE	MCY	Mon, Feb 3, 2003	36.35	36.89	36.35	36.59
2691	NYSE	MCY	Fri, Jan 31, 2003	35.95	36.65	35.90	36.31
2690	NYSE	MCY	Thu, Jan 30, 2003	35.94	36.39	35.83	35.95
2689	NYSE	MCY	Wed, Jan 29, 2003	35.85	35.99	35.40	35.92
2688	NYSE	MCY	Tue, Jan 28, 2003	35.85	36.03	35.51	35.85
2687	NYSE	MCY	Mon, Jan 27, 2003	36.54	36.54	35.30	35.74
2686	NYSE	MCY	Fri, Jan 24, 2003	36.91	36.99	35.90	36.54
2685	NYSE	MCY	Thu, Jan 23, 2003	36.80	36.95	36.30	36.91
2684	NYSE	MCY	Wed, Jan 22, 2003	36.75	37.00	36.41	36.67
2683	NYSE	MCY	Tue, Jan 21, 2003	37.00	37.35	36.64	36.69
2682	NYSE	MCY	Fri, Jan 17, 2003	37.09	37.12	36.70	37.08
2681	NYSE	MCY	Thu, Jan 16, 2003	37.65	37.95	36.91	37.09
2680	NYSE	MCY	Wed, Jan 15, 2003	38.80	38.80	36.70	37.54
2679	NYSE	MCY	Tue, Jan 14, 2003	38.10	38.65	38.09	38.50
2678	NYSE	MCY	Mon, Jan 13, 2003	38.29	38.40	38.07	38.19
2677	NYSE	MCY	Fri, Jan 10, 2003	37.86	38.25	37.75	38.13
2676	NYSE	MCY	Thu, Jan 9, 2003	37.75	38.24	37.72	37.87
2675	NYSE	MCY	Wed, Jan 8, 2003	37.78	38.00	37.10	37.75
2674	NYSE	MCY	Tue, Jan 7, 2003	38.76	38.76	37.62	37.78
2673	NYSE	MCY	Mon, Jan 6, 2003	37.90	39.05	37.65	38.82
2672	NYSE	MCY	Fri, Jan 3, 2003	37.92	38.40	37.75	37.95
2671	NYSE	MCY	Thu, Jan 2, 2003	37.83	38.05	37.55	37.72
2670	NYSE	MCY	Tue, Dec 31, 2002	37.70	37.85	37.31	37.58
2669	NYSE	MCY	Mon, Dec 30, 2002	37.46	37.80	37.46	37.64
2668	NYSE	MCY	Fri, Dec 27, 2002	37.37	37.71	37.35	37.40
2667	NYSE	MCY	Thu, Dec 26, 2002	37.55	37.75	37.35	37.37
2666	NYSE	MCY	Tue, Dec 24, 2002	37.36	37.67	37.36	37.61
2665	NYSE	MCY	Mon, Dec 23, 2002	37.69	37.69	37.30	37.38
2664	NYSE	MCY	Fri, Dec 20, 2002	37.65	37.70	37.41	37.69
2663	NYSE	MCY	Thu, Dec 19, 2002	37.76	37.90	37.55	37.70
2662	NYSE	MCY	Wed, Dec 18, 2002	38.08	38.15	37.50	37.76
2661	NYSE	MCY	Tue, Dec 17, 2002	38.40	38.40	38.05	38.08
2660	NYSE	MCY	Mon, Dec 16, 2002	38.62	38.73	38.20	38.45
2659	NYSE	MCY	Fri, Dec 13, 2002	38.62	38.77	38.46	38.59
2658	NYSE	MCY	Thu, Dec 12, 2002	38.91	39.00	38.72	38.77
2657	NYSE	MCY	Wed, Dec 11, 2002	38.80	39.09	38.70	39.01
2656	NYSE	MCY	Tue, Dec 10, 2002	38.95	39.23	38.60	39.07
2655	NYSE	MCY	Mon, Dec 9, 2002	38.90	39.17	38.65	39.01
2654	NYSE	MCY	Fri, Dec 6, 2002	38.75	39.10	38.55	39.00
2653	NYSE	MCY	Thu, Dec 5, 2002	39.15	39.15	38.60	38.75
2652	NYSE	MCY	Wed, Dec 4, 2002	38.90	39.25	38.83	39.00
2651	NYSE	MCY	Tue, Dec 3, 2002	39.35	39.39	38.83	38.90
2650	NYSE	MCY	Mon, Dec 2, 2002	39.53	39.65	38.96	39.40
2649	NYSE	MCY	Fri, Nov 29, 2002	39.15	39.55	39.10	39.50
2648	NYSE	MCY	Wed, Nov 27, 2002	38.12	39.40	37.95	39.25
2647	NYSE	MCY	Tue, Nov 26, 2002	38.00	38.20	37.75	38.12
2646	NYSE	MCY	Mon, Nov 25, 2002	38.25	38.45	37.80	38.04
2645	NYSE	MCY	Fri, Nov 22, 2002	38.05	38.45	37.65	38.17
2644	NYSE	MCY	Thu, Nov 21, 2002	38.10	38.80	37.90	37.91
2643	NYSE	MCY	Wed, Nov 20, 2002	37.68	37.85	37.25	37.85
2642	NYSE	MCY	Tue, Nov 19, 2002	37.90	38.10	37.63	37.68
2641	NYSE	MCY	Mon, Nov 18, 2002	38.80	38.95	37.83	37.98
2640	NYSE	MCY	Fri, Nov 15, 2002	38.75	39.20	38.06	38.60
2639	NYSE	MCY	Thu, Nov 14, 2002	38.40	38.95	38.40	38.75
2638	NYSE	MCY	Wed, Nov 13, 2002	38.42	38.65	37.72	37.99
2637	NYSE	MCY	Tue, Nov 12, 2002	39.15	39.40	38.40	38.42
2636	NYSE	MCY	Mon, Nov 11, 2002	39.20	39.65	38.90	39.00
2635	NYSE	MCY	Fri, Nov 8, 2002	39.40	39.67	39.18	39.30
2634	NYSE	MCY	Thu, Nov 7, 2002	40.25	40.25	39.48	39.49
2633	NYSE	MCY	Wed, Nov 6, 2002	40.65	40.68	39.91	40.10
2632	NYSE	MCY	Tue, Nov 5, 2002	40.80	40.95	40.30	40.34
2631	NYSE	MCY	Mon, Nov 4, 2002	41.50	41.50	40.74	40.80
2630	NYSE	MCY	Fri, Nov 1, 2002	41.40	41.50	41.00	41.30
2629	NYSE	MCY	Thu, Oct 31, 2002	41.05	41.50	41.00	41.50
2628	NYSE	MCY	Wed, Oct 30, 2002	40.40	41.55	39.89	41.08
2627	NYSE	MCY	Tue, Oct 29, 2002	41.25	41.25	39.75	40.50
2626	NYSE	MCY	Mon, Oct 28, 2002	44.50	44.55	39.02	41.25
2625	NYSE	MCY	Fri, Oct 25, 2002	44.70	45.90	44.50	45.05
2624	NYSE	MCY	Thu, Oct 24, 2002	44.65	44.85	44.10	44.12
2623	NYSE	MCY	Wed, Oct 23, 2002	44.30	44.54	43.51	44.51
2622	NYSE	MCY	Tue, Oct 22, 2002	44.85	45.31	44.59	44.61
2621	NYSE	MCY	Mon, Oct 21, 2002	44.22	45.20	44.15	44.98
2620	NYSE	MCY	Fri, Oct 18, 2002	45.00	45.20	44.20	44.47
2619	NYSE	MCY	Thu, Oct 17, 2002	45.15	46.10	44.80	44.99
2618	NYSE	MCY	Wed, Oct 16, 2002	44.06	44.40	43.60	44.35
2617	NYSE	MCY	Tue, Oct 15, 2002	43.40	44.32	43.40	44.05
2616	NYSE	MCY	Mon, Oct 14, 2002	43.20	43.20	42.40	42.95
2615	NYSE	MCY	Fri, Oct 11, 2002	42.60	43.70	42.60	43.30
2614	NYSE	MCY	Thu, Oct 10, 2002	41.05	42.40	41.05	42.20
2613	NYSE	MCY	Wed, Oct 9, 2002	42.00	42.00	40.93	41.05
2612	NYSE	MCY	Tue, Oct 8, 2002	41.95	42.25	41.20	42.00
2611	NYSE	MCY	Mon, Oct 7, 2002	41.85	42.20	41.50	41.80
2610	NYSE	MCY	Fri, Oct 4, 2002	42.80	42.80	41.70	41.85
2609	NYSE	MCY	Thu, Oct 3, 2002	41.95	43.15	41.95	42.60
2608	NYSE	MCY	Wed, Oct 2, 2002	43.70	43.70	41.65	41.81
2607	NYSE	MCY	Tue, Oct 1, 2002	42.94	43.60	42.38	43.57
2606	NYSE	MCY	Mon, Sep 30, 2002	41.55	42.80	41.05	42.80
2605	NYSE	MCY	Fri, Sep 27, 2002	43.00	43.00	41.64	41.67
2604	NYSE	MCY	Thu, Sep 26, 2002	42.05	43.10	42.00	43.00
2603	NYSE	MCY	Wed, Sep 25, 2002	41.67	42.00	41.03	41.95
2602	NYSE	MCY	Tue, Sep 24, 2002	42.30	42.30	41.30	41.47
2601	NYSE	MCY	Mon, Sep 23, 2002	42.20	42.55	41.70	42.51
2600	NYSE	MCY	Fri, Sep 20, 2002	42.88	42.90	42.15	42.29
2599	NYSE	MCY	Thu, Sep 19, 2002	43.20	43.20	42.69	42.88
2598	NYSE	MCY	Wed, Sep 18, 2002	43.05	43.53	42.15	43.35
2597	NYSE	MCY	Tue, Sep 17, 2002	43.60	43.60	42.96	43.04
2596	NYSE	MCY	Mon, Sep 16, 2002	43.57	43.57	43.02	43.38
2595	NYSE	MCY	Fri, Sep 13, 2002	43.33	43.85	43.25	43.57
2594	NYSE	MCY	Thu, Sep 12, 2002	43.35	43.70	43.00	43.43
2593	NYSE	MCY	Wed, Sep 11, 2002	43.75	43.90	43.20	43.26
2592	NYSE	MCY	Tue, Sep 10, 2002	44.10	44.14	43.65	43.82
2591	NYSE	MCY	Mon, Sep 9, 2002	43.90	44.05	43.70	44.00
2590	NYSE	MCY	Fri, Sep 6, 2002	44.00	44.35	43.63	43.90
2589	NYSE	MCY	Thu, Sep 5, 2002	43.80	44.00	43.60	43.83
2588	NYSE	MCY	Wed, Sep 4, 2002	43.85	44.00	43.66	43.80
2587	NYSE	MCY	Tue, Sep 3, 2002	44.35	44.50	43.55	43.73
2586	NYSE	MCY	Fri, Aug 30, 2002	44.70	45.26	43.90	45.00
2585	NYSE	MCY	Thu, Aug 29, 2002	45.15	45.15	43.81	44.51
2584	NYSE	MCY	Wed, Aug 28, 2002	45.40	45.41	44.79	45.15
2583	NYSE	MCY	Tue, Aug 27, 2002	46.20	46.40	45.43	45.50
2582	NYSE	MCY	Mon, Aug 26, 2002	46.42	46.42	45.80	46.10
2581	NYSE	MCY	Fri, Aug 23, 2002	47.05	47.07	46.35	46.37
2580	NYSE	MCY	Thu, Aug 22, 2002	46.50	47.24	46.50	47.14
2579	NYSE	MCY	Wed, Aug 21, 2002	46.75	47.30	46.20	46.45
2578	NYSE	MCY	Tue, Aug 20, 2002	46.38	46.65	46.00	46.59
2577	NYSE	MCY	Mon, Aug 19, 2002	46.75	47.10	45.90	46.38
2576	NYSE	MCY	Fri, Aug 16, 2002	46.06	47.00	45.40	46.73
2575	NYSE	MCY	Thu, Aug 15, 2002	46.55	46.64	45.45	46.06
2574	NYSE	MCY	Wed, Aug 14, 2002	44.78	46.46	44.78	46.45
2573	NYSE	MCY	Tue, Aug 13, 2002	46.30	46.60	44.61	44.78
2572	NYSE	MCY	Mon, Aug 12, 2002	46.10	46.70	45.50	46.53
2571	NYSE	MCY	Fri, Aug 9, 2002	44.99	46.50	44.95	46.27
2570	NYSE	MCY	Thu, Aug 8, 2002	44.60	45.00	43.92	44.99
2569	NYSE	MCY	Wed, Aug 7, 2002	44.20	44.50	43.60	44.40
2568	NYSE	MCY	Tue, Aug 6, 2002	43.90	44.40	43.79	43.99
2567	NYSE	MCY	Mon, Aug 5, 2002	44.78	44.95	43.00	43.74
2566	NYSE	MCY	Fri, Aug 2, 2002	46.76	47.00	44.15	44.77
2565	NYSE	MCY	Thu, Aug 1, 2002	47.51	47.51	46.00	46.76
2564	NYSE	MCY	Wed, Jul 31, 2002	46.20	47.55	46.05	47.50
2563	NYSE	MCY	Tue, Jul 30, 2002	45.65	48.50	44.75	46.31
2562	NYSE	MCY	Mon, Jul 29, 2002	43.00	45.85	43.00	45.80
2561	NYSE	MCY	Fri, Jul 26, 2002	41.95	42.50	41.86	42.38
2560	NYSE	MCY	Thu, Jul 25, 2002	41.35	42.30	41.35	41.95
2559	NYSE	MCY	Wed, Jul 24, 2002	40.00	41.40	39.50	41.40
2558	NYSE	MCY	Tue, Jul 23, 2002	41.30	41.70	39.25	40.10
2557	NYSE	MCY	Mon, Jul 22, 2002	42.55	42.55	40.90	41.31
2556	NYSE	MCY	Fri, Jul 19, 2002	41.15	43.00	40.65	43.00
2555	NYSE	MCY	Thu, Jul 18, 2002	43.55	43.93	41.35	41.37
2554	NYSE	MCY	Wed, Jul 17, 2002	43.75	44.80	42.70	43.65
2553	NYSE	MCY	Tue, Jul 16, 2002	44.50	44.51	43.40	43.56
2552	NYSE	MCY	Mon, Jul 15, 2002	44.75	44.76	43.55	44.55
2551	NYSE	MCY	Fri, Jul 12, 2002	44.49	44.85	44.35	44.85
2550	NYSE	MCY	Thu, Jul 11, 2002	44.35	44.85	44.21	44.49
2549	NYSE	MCY	Wed, Jul 10, 2002	46.30	46.30	44.44	44.51
2548	NYSE	MCY	Tue, Jul 9, 2002	47.00	47.05	46.15	46.26
2547	NYSE	MCY	Mon, Jul 8, 2002	47.00	47.50	46.94	47.08
2546	NYSE	MCY	Fri, Jul 5, 2002	46.48	47.05	46.48	47.00
2545	NYSE	MCY	Wed, Jul 3, 2002	47.15	47.15	45.90	46.56
2544	NYSE	MCY	Tue, Jul 2, 2002	47.85	48.20	47.10	47.10
2543	NYSE	MCY	Mon, Jul 1, 2002	48.35	48.55	47.00	47.91
2542	NYSE	MCY	Fri, Jun 28, 2002	46.60	48.51	46.59	48.50
2541	NYSE	MCY	Thu, Jun 27, 2002	45.62	46.70	45.39	46.55
2540	NYSE	MCY	Wed, Jun 26, 2002	45.70	45.70	45.01	45.50
2539	NYSE	MCY	Tue, Jun 25, 2002	46.70	46.72	45.53	45.70
2538	NYSE	MCY	Mon, Jun 24, 2002	46.60	46.68	45.77	46.61
2537	NYSE	MCY	Fri, Jun 21, 2002	46.62	46.70	46.55	46.67
2536	NYSE	MCY	Thu, Jun 20, 2002	46.63	46.80	46.30	46.62
2535	NYSE	MCY	Wed, Jun 19, 2002	46.96	47.30	46.46	46.65
2534	NYSE	MCY	Tue, Jun 18, 2002	46.75	47.25	46.75	46.96
2533	NYSE	MCY	Mon, Jun 17, 2002	46.30	47.10	46.30	46.75
2532	NYSE	MCY	Fri, Jun 14, 2002	45.85	46.29	45.50	46.28
2531	NYSE	MCY	Thu, Jun 13, 2002	46.85	46.87	45.95	45.97
2530	NYSE	MCY	Wed, Jun 12, 2002	47.35	47.35	46.22	46.90
2529	NYSE	MCY	Tue, Jun 11, 2002	47.45	47.62	46.85	47.05
2528	NYSE	MCY	Mon, Jun 10, 2002	48.21	48.25	47.10	47.38
2527	NYSE	MCY	Fri, Jun 7, 2002	47.50	48.30	47.30	48.21
2526	NYSE	MCY	Thu, Jun 6, 2002	47.40	47.50	46.91	47.50
2525	NYSE	MCY	Wed, Jun 5, 2002	47.77	48.10	47.44	47.50
2524	NYSE	MCY	Tue, Jun 4, 2002	47.80	48.10	47.55	47.87
2523	NYSE	MCY	Mon, Jun 3, 2002	48.25	48.26	47.70	47.80
2522	NYSE	MCY	Fri, May 31, 2002	48.80	49.30	48.17	48.25
2521	NYSE	MCY	Thu, May 30, 2002	48.85	49.15	48.41	48.75
2520	NYSE	MCY	Wed, May 29, 2002	47.80	49.40	47.31	48.90
2519	NYSE	MCY	Tue, May 28, 2002	48.50	48.69	47.69	48.00
2518	NYSE	MCY	Fri, May 24, 2002	48.15	49.25	48.05	48.69
2517	NYSE	MCY	Thu, May 23, 2002	48.15	48.40	47.92	48.20
2516	NYSE	MCY	Wed, May 22, 2002	47.40	48.25	45.70	48.21
2515	NYSE	MCY	Tue, May 21, 2002	48.83	48.83	46.60	47.59
2514	NYSE	MCY	Mon, May 20, 2002	49.52	49.52	48.67	48.83
2513	NYSE	MCY	Fri, May 17, 2002	49.56	49.60	48.80	49.49
2512	NYSE	MCY	Thu, May 16, 2002	50.01	50.01	48.85	49.56
2511	NYSE	MCY	Wed, May 15, 2002	50.38	50.38	49.15	50.10
2510	NYSE	MCY	Tue, May 14, 2002	49.95	50.69	49.62	50.49
2509	NYSE	MCY	Mon, May 13, 2002	49.55	50.16	49.10	49.82
2508	NYSE	MCY	Fri, May 10, 2002	49.90	50.05	49.50	49.63
2507	NYSE	MCY	Thu, May 9, 2002	49.98	50.15	49.74	49.88
2506	NYSE	MCY	Wed, May 8, 2002	50.10	50.50	49.35	49.97
2505	NYSE	MCY	Tue, May 7, 2002	50.18	50.28	49.85	49.91
2504	NYSE	MCY	Mon, May 6, 2002	50.80	51.15	50.08	50.18
2503	NYSE	MCY	Fri, May 3, 2002	50.50	50.70	50.10	50.63
2502	NYSE	MCY	Thu, May 2, 2002	50.59	50.99	49.75	50.44
2501	NYSE	MCY	Wed, May 1, 2002	49.99	50.70	49.39	50.59
2500	NYSE	MCY	Tue, Apr 30, 2002	50.75	50.85	49.75	50.00
2499	NYSE	MCY	Mon, Apr 29, 2002	48.45	50.30	48.00	49.64
2498	NYSE	MCY	Fri, Apr 26, 2002	48.25	48.48	47.62	47.97
2497	NYSE	MCY	Thu, Apr 25, 2002	48.30	48.50	48.00	48.30
2496	NYSE	MCY	Wed, Apr 24, 2002	48.50	48.70	48.25	48.34
2495	NYSE	MCY	Tue, Apr 23, 2002	48.68	48.80	48.25	48.55
2494	NYSE	MCY	Mon, Apr 22, 2002	48.50	48.80	48.50	48.68
2493	NYSE	MCY	Fri, Apr 19, 2002	48.36	48.65	48.09	48.50
2492	NYSE	MCY	Thu, Apr 18, 2002	48.75	48.85	48.17	48.26
2491	NYSE	MCY	Wed, Apr 17, 2002	48.01	49.11	48.00	48.90
2490	NYSE	MCY	Tue, Apr 16, 2002	47.85	48.14	47.60	48.08
2489	NYSE	MCY	Mon, Apr 15, 2002	48.50	48.60	47.45	47.95
2488	NYSE	MCY	Fri, Apr 12, 2002	48.40	48.82	47.87	48.47
2487	NYSE	MCY	Thu, Apr 11, 2002	48.80	48.81	48.10	48.51
2486	NYSE	MCY	Wed, Apr 10, 2002	48.99	48.99	48.40	48.81
2485	NYSE	MCY	Tue, Apr 9, 2002	47.91	49.13	47.85	49.00
2484	NYSE	MCY	Mon, Apr 8, 2002	47.50	48.00	47.08	47.91
2483	NYSE	MCY	Fri, Apr 5, 2002	47.15	47.85	46.57	47.50
2482	NYSE	MCY	Thu, Apr 4, 2002	46.50	47.22	46.15	47.19
2481	NYSE	MCY	Wed, Apr 3, 2002	46.59	46.59	46.33	46.50
2480	NYSE	MCY	Tue, Apr 2, 2002	46.14	46.73	46.10	46.59
2479	NYSE	MCY	Mon, Apr 1, 2002	46.50	46.50	45.70	46.14
2478	NYSE	MCY	Thu, Mar 28, 2002	46.69	46.69	46.00	46.50
2477	NYSE	MCY	Wed, Mar 27, 2002	45.95	46.85	45.80	46.59
2476	NYSE	MCY	Tue, Mar 26, 2002	44.65	45.98	44.61	45.79
2475	NYSE	MCY	Mon, Mar 25, 2002	44.15	44.81	43.98	44.65
2474	NYSE	MCY	Fri, Mar 22, 2002	43.65	44.50	43.55	44.14
2473	NYSE	MCY	Thu, Mar 21, 2002	43.57	43.75	43.46	43.71
2472	NYSE	MCY	Wed, Mar 20, 2002	43.90	43.95	43.74	43.82
2471	NYSE	MCY	Tue, Mar 19, 2002	43.65	44.70	43.52	43.95
2470	NYSE	MCY	Mon, Mar 18, 2002	43.48	43.80	43.40	43.64
2469	NYSE	MCY	Fri, Mar 15, 2002	43.55	43.68	43.20	43.48
2468	NYSE	MCY	Thu, Mar 14, 2002	43.41	43.70	43.35	43.60
2467	NYSE	MCY	Wed, Mar 13, 2002	42.60	43.60	42.60	43.41
2466	NYSE	MCY	Tue, Mar 12, 2002	42.98	43.20	42.56	42.93
2465	NYSE	MCY	Mon, Mar 11, 2002	43.10	43.30	42.94	42.98
2464	NYSE	MCY	Fri, Mar 8, 2002	43.20	43.65	43.10	43.17
2463	NYSE	MCY	Thu, Mar 7, 2002	43.10	43.20	42.60	43.08
2462	NYSE	MCY	Wed, Mar 6, 2002	42.85	43.34	42.85	43.18
2461	NYSE	MCY	Tue, Mar 5, 2002	43.17	43.20	42.90	42.91
2460	NYSE	MCY	Mon, Mar 4, 2002	43.22	43.68	43.22	43.27
2459	NYSE	MCY	Fri, Mar 1, 2002	43.10	43.18	42.84	43.02
2458	NYSE	MCY	Thu, Feb 28, 2002	43.20	43.90	43.00	43.20
2457	NYSE	MCY	Wed, Feb 27, 2002	42.67	43.09	42.60	43.00
2456	NYSE	MCY	Tue, Feb 26, 2002	42.40	42.90	42.35	42.66
2455	NYSE	MCY	Mon, Feb 25, 2002	41.66	42.65	41.66	42.50
2454	NYSE	MCY	Fri, Feb 22, 2002	41.52	42.05	41.45	41.66
2453	NYSE	MCY	Thu, Feb 21, 2002	40.95	41.70	40.90	41.50
2452	NYSE	MCY	Wed, Feb 20, 2002	40.60	41.01	40.48	40.96
2451	NYSE	MCY	Tue, Feb 19, 2002	41.80	41.80	40.60	40.70
2450	NYSE	MCY	Fri, Feb 15, 2002	42.30	42.54	41.55	41.73
2449	NYSE	MCY	Thu, Feb 14, 2002	42.45	42.90	42.20	42.38
2448	NYSE	MCY	Wed, Feb 13, 2002	41.35	42.85	41.25	42.50
2447	NYSE	MCY	Tue, Feb 12, 2002	41.25	41.80	41.16	41.42
2446	NYSE	MCY	Mon, Feb 11, 2002	40.40	41.98	40.38	41.25
2445	NYSE	MCY	Fri, Feb 8, 2002	39.50	40.28	39.40	40.15
2444	NYSE	MCY	Thu, Feb 7, 2002	39.70	39.86	39.21	39.40
2443	NYSE	MCY	Wed, Feb 6, 2002	40.57	40.57	39.64	39.77
2442	NYSE	MCY	Tue, Feb 5, 2002	40.95	41.00	40.20	40.47
2441	NYSE	MCY	Mon, Feb 4, 2002	42.00	42.00	40.30	40.98
2440	NYSE	MCY	Fri, Feb 1, 2002	42.18	43.00	42.12	42.40
2439	NYSE	MCY	Thu, Jan 31, 2002	40.15	42.10	40.00	42.08
2438	NYSE	MCY	Wed, Jan 30, 2002	40.80	40.80	40.00	40.20
2437	NYSE	MCY	Tue, Jan 29, 2002	41.10	41.27	40.51	40.73
2436	NYSE	MCY	Mon, Jan 28, 2002	41.35	41.40	41.00	41.00
2435	NYSE	MCY	Fri, Jan 25, 2002	41.42	41.70	41.25	41.25
2434	NYSE	MCY	Thu, Jan 24, 2002	41.46	41.65	41.18	41.42
2433	NYSE	MCY	Wed, Jan 23, 2002	41.40	41.63	41.21	41.26
2432	NYSE	MCY	Tue, Jan 22, 2002	41.85	41.85	41.44	41.48
2431	NYSE	MCY	Fri, Jan 18, 2002	41.69	42.00	41.69	41.90
2430	NYSE	MCY	Thu, Jan 17, 2002	41.97	42.09	41.50	41.70
2429	NYSE	MCY	Wed, Jan 16, 2002	42.01	42.11	41.73	41.98
2428	NYSE	MCY	Tue, Jan 15, 2002	41.95	42.10	41.95	42.01
2427	NYSE	MCY	Mon, Jan 14, 2002	42.00	42.16	41.90	41.95
2426	NYSE	MCY	Fri, Jan 11, 2002	42.18	42.79	41.80	42.00
2425	NYSE	MCY	Thu, Jan 10, 2002	42.30	42.30	41.59	42.13
2424	NYSE	MCY	Wed, Jan 9, 2002	41.55	42.65	41.55	42.20
2423	NYSE	MCY	Tue, Jan 8, 2002	42.54	42.54	41.90	42.13
2422	NYSE	MCY	Mon, Jan 7, 2002	43.01	43.35	42.30	42.60
2421	NYSE	MCY	Fri, Jan 4, 2002	42.80	43.04	42.75	43.00
2420	NYSE	MCY	Thu, Jan 3, 2002	42.40	42.70	41.78	42.63
2419	NYSE	MCY	Wed, Jan 2, 2002	43.45	43.45	42.30	42.54
2418	NYSE	MCY	Mon, Dec 31, 2001	42.65	43.66	42.47	43.66
2417	NYSE	MCY	Fri, Dec 28, 2001	42.70	42.77	42.55	42.57
2416	NYSE	MCY	Thu, Dec 27, 2001	42.80	42.86	42.60	42.70
2415	NYSE	MCY	Wed, Dec 26, 2001	42.20	43.05	42.20	42.90
2414	NYSE	MCY	Mon, Dec 24, 2001	42.05	42.35	42.01	42.26
2413	NYSE	MCY	Fri, Dec 21, 2001	42.17	42.24	41.20	42.10
2412	NYSE	MCY	Thu, Dec 20, 2001	41.45	42.25	41.45	41.92
2411	NYSE	MCY	Wed, Dec 19, 2001	42.25	42.25	41.34	41.50
2410	NYSE	MCY	Tue, Dec 18, 2001	41.55	42.28	41.40	42.09
2409	NYSE	MCY	Mon, Dec 17, 2001	41.00	41.71	41.00	41.49
2408	NYSE	MCY	Fri, Dec 14, 2001	41.15	41.16	40.65	41.12
2407	NYSE	MCY	Thu, Dec 13, 2001	41.45	41.46	41.13	41.20
2406	NYSE	MCY	Wed, Dec 12, 2001	41.49	42.00	41.41	41.50
2405	NYSE	MCY	Tue, Dec 11, 2001	42.10	42.30	41.66	41.76
2404	NYSE	MCY	Mon, Dec 10, 2001	42.70	42.70	42.00	42.18
2403	NYSE	MCY	Fri, Dec 7, 2001	42.55	43.14	42.00	42.71
2402	NYSE	MCY	Thu, Dec 6, 2001	42.65	42.95	42.15	42.55
2401	NYSE	MCY	Wed, Dec 5, 2001	42.55	43.50	42.43	42.65
2400	NYSE	MCY	Tue, Dec 4, 2001	43.30	43.30	42.11	42.40
2399	NYSE	MCY	Mon, Dec 3, 2001	43.70	43.71	43.26	43.34
2398	NYSE	MCY	Fri, Nov 30, 2001	43.00	43.76	43.00	43.75
2397	NYSE	MCY	Thu, Nov 29, 2001	42.20	43.20	41.70	42.95
2396	NYSE	MCY	Wed, Nov 28, 2001	42.35	42.35	41.45	42.25
2395	NYSE	MCY	Tue, Nov 27, 2001	42.25	42.67	42.01	42.40
2394	NYSE	MCY	Mon, Nov 26, 2001	42.75	42.85	41.45	42.15
2393	NYSE	MCY	Fri, Nov 23, 2001	42.30	42.85	42.30	42.85
2392	NYSE	MCY	Wed, Nov 21, 2001	42.60	42.60	42.04	42.23
2391	NYSE	MCY	Tue, Nov 20, 2001	43.20	43.20	42.44	42.46
2390	NYSE	MCY	Mon, Nov 19, 2001	43.43	43.50	43.00	43.37
2389	NYSE	MCY	Fri, Nov 16, 2001	42.30	43.43	42.30	43.43
2388	NYSE	MCY	Thu, Nov 15, 2001	42.30	42.75	42.23	42.25
2387	NYSE	MCY	Wed, Nov 14, 2001	42.75	42.75	42.07	42.33
2386	NYSE	MCY	Tue, Nov 13, 2001	42.70	42.95	42.45	42.75
2385	NYSE	MCY	Mon, Nov 12, 2001	42.45	42.93	41.75	42.65
2384	NYSE	MCY	Fri, Nov 9, 2001	43.00	43.40	42.55	42.59
2383	NYSE	MCY	Thu, Nov 8, 2001	43.45	43.85	43.25	43.30
2382	NYSE	MCY	Wed, Nov 7, 2001	43.47	44.15	43.10	43.50
2381	NYSE	MCY	Tue, Nov 6, 2001	43.90	44.50	43.30	43.47
2380	NYSE	MCY	Mon, Nov 5, 2001	43.30	43.95	43.30	43.85
2379	NYSE	MCY	Fri, Nov 2, 2001	43.10	43.89	42.75	43.05
2378	NYSE	MCY	Thu, Nov 1, 2001	43.45	43.45	41.00	43.06
2377	NYSE	MCY	Wed, Oct 31, 2001	43.70	44.19	43.20	43.45
2376	NYSE	MCY	Tue, Oct 30, 2001	43.20	43.75	43.08	43.62
2375	NYSE	MCY	Mon, Oct 29, 2001	43.90	43.90	42.60	43.28
2374	NYSE	MCY	Fri, Oct 26, 2001	41.70	41.90	41.00	41.65
2373	NYSE	MCY	Thu, Oct 25, 2001	42.20	42.20	41.45	41.75
2372	NYSE	MCY	Wed, Oct 24, 2001	42.50	42.50	41.80	41.95
2371	NYSE	MCY	Tue, Oct 23, 2001	42.69	43.40	42.54	42.54
2370	NYSE	MCY	Mon, Oct 22, 2001	41.15	42.87	41.07	42.69
2369	NYSE	MCY	Fri, Oct 19, 2001	41.29	41.50	41.06	41.22
2368	NYSE	MCY	Thu, Oct 18, 2001	41.20	41.97	40.99	41.29
2367	NYSE	MCY	Wed, Oct 17, 2001	41.90	41.90	40.88	41.05
2366	NYSE	MCY	Tue, Oct 16, 2001	40.00	41.86	40.00	41.67
2365	NYSE	MCY	Mon, Oct 15, 2001	40.16	41.05	39.75	39.78
2364	NYSE	MCY	Fri, Oct 12, 2001	40.50	40.50	39.65	40.15
2363	NYSE	MCY	Thu, Oct 11, 2001	41.00	42.09	40.25	40.66
2362	NYSE	MCY	Wed, Oct 10, 2001	41.70	42.20	41.00	41.10
2361	NYSE	MCY	Tue, Oct 9, 2001	40.26	42.00	40.17	41.70
2360	NYSE	MCY	Mon, Oct 8, 2001	40.18	40.38	40.00	40.26
2359	NYSE	MCY	Fri, Oct 5, 2001	40.85	40.86	39.52	40.18
2358	NYSE	MCY	Thu, Oct 4, 2001	41.15	41.17	40.48	41.00
2357	NYSE	MCY	Wed, Oct 3, 2001	39.10	42.10	39.06	41.09
2356	NYSE	MCY	Tue, Oct 2, 2001	39.61	39.95	38.81	39.10
2355	NYSE	MCY	Mon, Oct 1, 2001	39.70	40.03	39.37	39.51
2354	NYSE	MCY	Fri, Sep 28, 2001	40.66	40.68	39.60	39.70
2353	NYSE	MCY	Thu, Sep 27, 2001	38.00	40.70	38.00	40.65
2352	NYSE	MCY	Wed, Sep 26, 2001	38.05	38.54	37.75	37.98
2351	NYSE	MCY	Tue, Sep 25, 2001	37.01	38.10	37.00	37.90
2350	NYSE	MCY	Mon, Sep 24, 2001	36.00	37.35	36.00	36.91
2349	NYSE	MCY	Fri, Sep 21, 2001	34.85	35.50	33.90	35.50
2348	NYSE	MCY	Thu, Sep 20, 2001	36.37	36.37	35.25	35.45
2347	NYSE	MCY	Wed, Sep 19, 2001	37.10	37.12	35.70	36.37
2346	NYSE	MCY	Tue, Sep 18, 2001	37.21	37.21	36.80	37.00
2345	NYSE	MCY	Mon, Sep 17, 2001	37.98	38.11	36.70	37.21
2344	NYSE	MCY	Mon, Sep 10, 2001	38.85	38.98	38.06	38.23
2343	NYSE	MCY	Fri, Sep 7, 2001	38.91	39.10	38.80	39.05
2342	NYSE	MCY	Thu, Sep 6, 2001	38.50	39.30	38.50	38.90
2341	NYSE	MCY	Wed, Sep 5, 2001	39.46	39.46	38.65	38.73
2340	NYSE	MCY	Tue, Sep 4, 2001	39.31	39.58	39.31	39.46
2339	NYSE	MCY	Fri, Aug 31, 2001	39.10	39.32	39.10	39.30
2338	NYSE	MCY	Thu, Aug 30, 2001	39.50	39.50	38.80	39.10
2337	NYSE	MCY	Wed, Aug 29, 2001	39.95	39.95	39.35	39.60
2336	NYSE	MCY	Tue, Aug 28, 2001	40.00	40.08	39.95	40.00
2335	NYSE	MCY	Mon, Aug 27, 2001	40.45	40.45	40.00	40.00
2334	NYSE	MCY	Fri, Aug 24, 2001	40.75	40.90	39.95	40.41
2333	NYSE	MCY	Thu, Aug 23, 2001	40.45	41.20	40.25	41.01
2332	NYSE	MCY	Wed, Aug 22, 2001	40.65	41.05	40.60	40.60
2331	NYSE	MCY	Tue, Aug 21, 2001	39.80	40.55	39.80	40.55
2330	NYSE	MCY	Mon, Aug 20, 2001	39.52	39.86	39.47	39.86
2329	NYSE	MCY	Fri, Aug 17, 2001	39.55	39.55	39.50	39.52
2328	NYSE	MCY	Thu, Aug 16, 2001	39.35	39.55	39.35	39.55
2327	NYSE	MCY	Wed, Aug 15, 2001	39.45	39.53	39.40	39.40
2326	NYSE	MCY	Tue, Aug 14, 2001	39.35	39.47	39.00	39.32
2325	NYSE	MCY	Mon, Aug 13, 2001	39.36	39.55	39.20	39.30
2324	NYSE	MCY	Fri, Aug 10, 2001	39.05	39.55	39.05	39.23
2323	NYSE	MCY	Thu, Aug 9, 2001	39.15	39.23	38.70	38.97
2322	NYSE	MCY	Wed, Aug 8, 2001	39.22	39.47	39.13	39.14
2321	NYSE	MCY	Tue, Aug 7, 2001	39.12	39.55	39.12	39.22
2320	NYSE	MCY	Mon, Aug 6, 2001	39.58	39.65	39.01	39.10
2319	NYSE	MCY	Fri, Aug 3, 2001	39.55	39.66	39.19	39.60
2318	NYSE	MCY	Thu, Aug 2, 2001	39.09	39.72	38.90	39.51
2317	NYSE	MCY	Wed, Aug 1, 2001	39.20	39.21	38.75	39.14
2316	NYSE	MCY	Tue, Jul 31, 2001	37.60	39.30	37.48	39.30
2315	NYSE	MCY	Mon, Jul 30, 2001	34.75	37.60	34.75	37.60
2314	NYSE	MCY	Fri, Jul 27, 2001	33.86	34.08	33.69	33.98
2313	NYSE	MCY	Thu, Jul 26, 2001	33.79	33.88	33.63	33.76
2312	NYSE	MCY	Wed, Jul 25, 2001	33.55	33.84	33.18	33.69
2311	NYSE	MCY	Tue, Jul 24, 2001	33.96	34.10	33.54	33.54
2310	NYSE	MCY	Mon, Jul 23, 2001	34.30	34.30	33.61	33.86
2309	NYSE	MCY	Fri, Jul 20, 2001	35.05	35.05	34.33	34.34
2308	NYSE	MCY	Thu, Jul 19, 2001	34.79	34.97	34.50	34.95
2307	NYSE	MCY	Wed, Jul 18, 2001	34.77	35.18	34.67	34.69
2306	NYSE	MCY	Tue, Jul 17, 2001	35.10	35.10	34.76	34.77
2305	NYSE	MCY	Mon, Jul 16, 2001	34.90	35.10	34.65	35.00
2304	NYSE	MCY	Fri, Jul 13, 2001	35.49	35.49	35.03	35.03
2303	NYSE	MCY	Thu, Jul 12, 2001	35.65	35.68	35.40	35.49
2302	NYSE	MCY	Wed, Jul 11, 2001	35.45	35.70	35.00	35.50
2301	NYSE	MCY	Tue, Jul 10, 2001	35.44	35.60	35.11	35.53
2300	NYSE	MCY	Mon, Jul 9, 2001	35.77	35.77	35.40	35.43
2299	NYSE	MCY	Fri, Jul 6, 2001	35.66	35.85	35.62	35.77
2298	NYSE	MCY	Thu, Jul 5, 2001	35.55	35.80	35.55	35.67
2297	NYSE	MCY	Tue, Jul 3, 2001	35.63	35.72	35.50	35.55
2296	NYSE	MCY	Mon, Jul 2, 2001	35.10	35.86	35.10	35.83
2295	NYSE	MCY	Fri, Jun 29, 2001	35.18	35.89	34.97	34.97
2294	NYSE	MCY	Thu, Jun 28, 2001	34.98	35.38	34.42	35.22
2293	NYSE	MCY	Wed, Jun 27, 2001	33.35	35.12	33.35	35.12
2292	NYSE	MCY	Tue, Jun 26, 2001	33.70	33.90	33.25	33.40
2291	NYSE	MCY	Mon, Jun 25, 2001	33.20	33.60	33.01	33.25
2290	NYSE	MCY	Fri, Jun 22, 2001	33.36	33.43	32.50	33.00
2289	NYSE	MCY	Thu, Jun 21, 2001	34.22	34.24	33.20	33.26
2288	NYSE	MCY	Wed, Jun 20, 2001	34.25	34.25	33.89	34.10
2287	NYSE	MCY	Tue, Jun 19, 2001	34.63	34.64	34.25	34.29
2286	NYSE	MCY	Mon, Jun 18, 2001	34.90	34.98	34.53	34.63
2285	NYSE	MCY	Fri, Jun 15, 2001	35.52	35.54	35.05	35.05
2284	NYSE	MCY	Thu, Jun 14, 2001	35.91	35.91	35.40	35.55
2283	NYSE	MCY	Wed, Jun 13, 2001	35.67	36.02	35.50	35.95
2282	NYSE	MCY	Tue, Jun 12, 2001	36.12	36.13	35.30	35.97
2281	NYSE	MCY	Mon, Jun 11, 2001	36.42	36.70	35.90	36.12
2280	NYSE	MCY	Fri, Jun 8, 2001	36.72	36.72	36.16	36.52
2279	NYSE	MCY	Thu, Jun 7, 2001	36.81	36.85	36.70	36.77
2278	NYSE	MCY	Wed, Jun 6, 2001	36.85	36.95	36.73	36.81
2277	NYSE	MCY	Tue, Jun 5, 2001	36.35	36.90	36.31	36.90
2276	NYSE	MCY	Mon, Jun 4, 2001	36.10	36.50	36.07	36.42
2275	NYSE	MCY	Fri, Jun 1, 2001	36.60	36.60	35.97	36.12
2274	NYSE	MCY	Thu, May 31, 2001	36.64	36.64	36.26	36.60
2273	NYSE	MCY	Wed, May 30, 2001	36.54	36.75	36.54	36.62
2272	NYSE	MCY	Tue, May 29, 2001	36.68	36.90	36.40	36.54
2271	NYSE	MCY	Fri, May 25, 2001	36.68	36.74	36.50	36.68
2270	NYSE	MCY	Thu, May 24, 2001	36.71	36.85	36.55	36.58
2269	NYSE	MCY	Wed, May 23, 2001	36.63	36.75	36.46	36.70
2268	NYSE	MCY	Tue, May 22, 2001	36.75	36.85	36.45	36.68
2267	NYSE	MCY	Mon, May 21, 2001	36.00	36.90	36.00	36.80
2266	NYSE	MCY	Fri, May 18, 2001	35.60	36.00	35.55	36.00
2265	NYSE	MCY	Thu, May 17, 2001	35.80	36.01	35.50	35.70
2264	NYSE	MCY	Wed, May 16, 2001	35.00	35.99	34.94	35.90
2263	NYSE	MCY	Tue, May 15, 2001	34.57	34.75	34.30	34.75
2262	NYSE	MCY	Mon, May 14, 2001	34.24	34.65	34.05	34.63
2261	NYSE	MCY	Fri, May 11, 2001	34.08	34.55	34.06	34.24
2260	NYSE	MCY	Thu, May 10, 2001	34.35	34.35	33.65	34.08
2259	NYSE	MCY	Wed, May 9, 2001	34.40	34.61	34.00	34.10
2258	NYSE	MCY	Tue, May 8, 2001	33.86	34.45	33.86	34.19
2257	NYSE	MCY	Mon, May 7, 2001	34.80	35.15	33.73	33.76
2256	NYSE	MCY	Fri, May 4, 2001	34.15	34.85	33.87	34.79
2255	NYSE	MCY	Thu, May 3, 2001	33.90	34.25	33.36	34.20
2254	NYSE	MCY	Wed, May 2, 2001	34.48	35.00	33.77	33.79
2253	NYSE	MCY	Tue, May 1, 2001	34.76	34.76	34.28	34.47
2252	NYSE	MCY	Mon, Apr 30, 2001	32.50	35.85	32.50	34.75
2251	NYSE	MCY	Fri, Apr 27, 2001	34.76	35.35	34.76	35.04
2250	NYSE	MCY	Thu, Apr 26, 2001	34.20	34.84	34.20	34.75
2249	NYSE	MCY	Wed, Apr 25, 2001	33.30	34.59	33.30	34.25
2248	NYSE	MCY	Tue, Apr 24, 2001	33.30	33.85	33.00	33.30
2247	NYSE	MCY	Mon, Apr 23, 2001	32.97	33.48	32.97	33.30
2246	NYSE	MCY	Fri, Apr 20, 2001	33.90	33.95	32.76	32.97
2245	NYSE	MCY	Thu, Apr 19, 2001	32.21	33.90	32.00	33.75
2244	NYSE	MCY	Wed, Apr 18, 2001	32.50	32.65	32.10	32.21
2243	NYSE	MCY	Tue, Apr 17, 2001	32.65	32.65	32.10	32.22
2242	NYSE	MCY	Mon, Apr 16, 2001	32.50	32.75	32.30	32.75
2241	NYSE	MCY	Thu, Apr 12, 2001	32.50	32.60	32.35	32.60
2240	NYSE	MCY	Wed, Apr 11, 2001	32.65	32.90	32.40	32.50
2239	NYSE	MCY	Tue, Apr 10, 2001	32.45	33.10	32.45	32.69
2238	NYSE	MCY	Mon, Apr 9, 2001	32.50	33.00	32.45	32.45
2237	NYSE	MCY	Fri, Apr 6, 2001	32.90	33.08	32.40	32.40
2236	NYSE	MCY	Thu, Apr 5, 2001	32.85	33.45	32.78	32.98
2235	NYSE	MCY	Wed, Apr 4, 2001	32.90	32.90	32.60	32.85
2234	NYSE	MCY	Tue, Apr 3, 2001	33.00	33.15	32.91	32.95
2233	NYSE	MCY	Mon, Apr 2, 2001	32.70	33.70	32.70	33.00
2232	NYSE	MCY	Fri, Mar 30, 2001	32.47	33.10	32.35	32.50
2231	NYSE	MCY	Thu, Mar 29, 2001	32.45	32.65	32.25	32.37
2230	NYSE	MCY	Wed, Mar 28, 2001	32.46	32.56	32.21	32.41
2229	NYSE	MCY	Tue, Mar 27, 2001	32.97	33.00	32.40	32.45
2228	NYSE	MCY	Mon, Mar 26, 2001	33.44	33.47	32.90	32.97
2227	NYSE	MCY	Fri, Mar 23, 2001	33.00	33.85	33.00	33.43
2226	NYSE	MCY	Thu, Mar 22, 2001	33.20	33.20	32.40	32.90
2225	NYSE	MCY	Wed, Mar 21, 2001	33.75	33.92	33.09	33.10
2224	NYSE	MCY	Tue, Mar 20, 2001	33.90	34.30	33.78	33.78
2223	NYSE	MCY	Mon, Mar 19, 2001	33.80	34.05	33.50	33.84
2222	NYSE	MCY	Fri, Mar 16, 2001	33.90	34.15	33.80	33.81
2221	NYSE	MCY	Thu, Mar 15, 2001	34.00	34.05	33.80	33.85
2220	NYSE	MCY	Wed, Mar 14, 2001	33.50	34.00	33.50	33.98
2219	NYSE	MCY	Tue, Mar 13, 2001	33.76	34.30	33.75	33.75
2218	NYSE	MCY	Mon, Mar 12, 2001	34.20	34.53	34.03	34.03
2217	NYSE	MCY	Fri, Mar 9, 2001	34.20	34.50	34.10	34.24
2216	NYSE	MCY	Thu, Mar 8, 2001	34.20	34.48	34.00	34.25
2215	NYSE	MCY	Wed, Mar 7, 2001	33.97	34.73	33.97	34.16
2214	NYSE	MCY	Tue, Mar 6, 2001	33.79	34.08	33.78	33.96
2213	NYSE	MCY	Mon, Mar 5, 2001	33.88	33.98	33.65	33.79
2212	NYSE	MCY	Fri, Mar 2, 2001	33.90	34.25	33.65	33.68
2211	NYSE	MCY	Thu, Mar 1, 2001	34.25	34.25	33.80	33.95
2210	NYSE	MCY	Wed, Feb 28, 2001	34.27	34.48	34.20	34.20
2209	NYSE	MCY	Tue, Feb 27, 2001	34.00	34.45	34.00	34.27
2208	NYSE	MCY	Mon, Feb 26, 2001	33.80	34.00	33.76	34.00
2207	NYSE	MCY	Fri, Feb 23, 2001	34.00	34.05	33.15	33.65
2206	NYSE	MCY	Thu, Feb 22, 2001	34.80	34.80	34.10	34.18
2205	NYSE	MCY	Wed, Feb 21, 2001	34.88	34.88	34.38	34.80
2204	NYSE	MCY	Tue, Feb 20, 2001	36.10	36.15	34.75	34.88
2203	NYSE	MCY	Fri, Feb 16, 2001	36.70	36.70	35.90	36.00
2202	NYSE	MCY	Thu, Feb 15, 2001	37.15	37.16	36.65	36.72
2201	NYSE	MCY	Wed, Feb 14, 2001	36.50	37.25	36.47	37.21
2200	NYSE	MCY	Tue, Feb 13, 2001	36.95	37.00	36.40	36.50
2199	NYSE	MCY	Mon, Feb 12, 2001	36.35	36.95	36.35	36.95
2198	NYSE	MCY	Fri, Feb 9, 2001	36.80	36.80	36.30	36.36
2197	NYSE	MCY	Thu, Feb 8, 2001	36.87	36.88	36.70	36.71
2196	NYSE	MCY	Wed, Feb 7, 2001	36.90	36.95	36.74	36.87
2195	NYSE	MCY	Tue, Feb 6, 2001	37.40	37.40	37.00	37.00
2194	NYSE	MCY	Mon, Feb 5, 2001	35.50	37.43	34.20	37.40
2193	NYSE	MCY	Fri, Feb 2, 2001	37.40	37.50	37.20	37.43
2192	NYSE	MCY	Thu, Feb 1, 2001	36.85	37.55	36.81	37.46
2191	NYSE	MCY	Wed, Jan 31, 2001	37.40	37.50	36.70	36.85
2190	NYSE	MCY	Tue, Jan 30, 2001	36.70	37.40	36.70	37.40
2189	NYSE	MCY	Mon, Jan 29, 2001	36.65	37.76	36.65	36.66
2188	NYSE	MCY	Fri, Jan 26, 2001	37.50	37.50	36.44	36.56
2187	NYSE	MCY	Thu, Jan 25, 2001	36.50	38.50	36.50	37.50
2186	NYSE	MCY	Wed, Jan 24, 2001	35.81	36.88	35.81	36.25
2185	NYSE	MCY	Tue, Jan 23, 2001	35.69	36.19	35.38	35.81
2184	NYSE	MCY	Mon, Jan 22, 2001	34.88	35.88	34.75	35.69
2183	NYSE	MCY	Fri, Jan 19, 2001	34.81	34.81	34.50	34.50
2182	NYSE	MCY	Thu, Jan 18, 2001	35.06	35.13	33.63	35.06
2181	NYSE	MCY	Wed, Jan 17, 2001	35.19	35.56	34.69	35.31
2180	NYSE	MCY	Tue, Jan 16, 2001	33.50	35.00	33.25	34.94
2179	NYSE	MCY	Fri, Jan 12, 2001	36.00	36.00	32.63	32.94
2178	NYSE	MCY	Thu, Jan 11, 2001	36.69	36.69	35.81	35.94
2177	NYSE	MCY	Wed, Jan 10, 2001	36.94	36.94	36.06	36.69
2176	NYSE	MCY	Tue, Jan 9, 2001	37.44	37.44	36.38	36.94
2175	NYSE	MCY	Mon, Jan 8, 2001	37.19	37.50	36.56	37.44
2174	NYSE	MCY	Fri, Jan 5, 2001	38.63	38.63	36.69	37.06
2173	NYSE	MCY	Thu, Jan 4, 2001	41.00	41.06	38.25	38.75
2172	NYSE	MCY	Wed, Jan 3, 2001	42.69	42.69	42.38	42.44
2171	NYSE	MCY	Tue, Jan 2, 2001	43.81	43.81	41.88	42.75
2170	NYSE	MCY	Fri, Dec 29, 2000	44.13	44.88	43.81	43.88
2169	NYSE	MCY	Thu, Dec 28, 2000	43.19	44.25	43.19	43.88
2168	NYSE	MCY	Wed, Dec 27, 2000	42.44	43.19	42.38	43.19
2167	NYSE	MCY	Tue, Dec 26, 2000	42.38	42.50	41.88	42.19
2166	NYSE	MCY	Fri, Dec 22, 2000	42.13	43.13	41.69	42.31
2165	NYSE	MCY	Thu, Dec 21, 2000	40.88	42.25	40.88	42.19
2164	NYSE	MCY	Wed, Dec 20, 2000	40.69	40.88	40.13	40.88
2163	NYSE	MCY	Tue, Dec 19, 2000	40.69	41.00	40.56	40.75
2162	NYSE	MCY	Mon, Dec 18, 2000	40.50	41.00	40.06	40.56
2161	NYSE	MCY	Fri, Dec 15, 2000	40.13	40.69	40.13	40.56
2160	NYSE	MCY	Thu, Dec 14, 2000	39.88	40.19	39.81	40.00
2159	NYSE	MCY	Wed, Dec 13, 2000	40.25	40.25	39.56	39.94
2158	NYSE	MCY	Tue, Dec 12, 2000	40.56	40.56	39.88	40.25
2157	NYSE	MCY	Mon, Dec 11, 2000	40.50	41.13	40.31	40.94
2156	NYSE	MCY	Fri, Dec 8, 2000	39.94	40.50	39.94	40.50
2155	NYSE	MCY	Thu, Dec 7, 2000	39.00	39.94	39.00	39.88
2154	NYSE	MCY	Wed, Dec 6, 2000	39.00	39.06	38.75	39.00
2153	NYSE	MCY	Tue, Dec 5, 2000	39.25	39.63	39.06	39.25
2152	NYSE	MCY	Mon, Dec 4, 2000	39.00	39.06	38.75	39.00
2151	NYSE	MCY	Fri, Dec 1, 2000	38.69	39.00	38.69	39.00
2150	NYSE	MCY	Thu, Nov 30, 2000	38.75	39.25	38.50	38.56
2149	NYSE	MCY	Wed, Nov 29, 2000	39.25	39.25	38.69	38.75
2148	NYSE	MCY	Tue, Nov 28, 2000	38.31	39.25	38.06	38.38
2147	NYSE	MCY	Mon, Nov 27, 2000	39.56	40.38	38.50	38.56
2146	NYSE	MCY	Fri, Nov 24, 2000	39.13	39.63	39.13	39.56
2145	NYSE	MCY	Wed, Nov 22, 2000	38.69	39.44	37.94	39.13
2144	NYSE	MCY	Tue, Nov 21, 2000	38.63	39.00	38.06	38.56
2143	NYSE	MCY	Mon, Nov 20, 2000	37.50	38.75	37.25	38.38
2142	NYSE	MCY	Fri, Nov 17, 2000	38.00	38.94	37.63	37.63
2141	NYSE	MCY	Thu, Nov 16, 2000	38.63	39.63	37.88	38.00
2140	NYSE	MCY	Wed, Nov 15, 2000	38.00	38.81	37.75	38.81
2139	NYSE	MCY	Tue, Nov 14, 2000	35.13	37.50	35.13	37.50
2138	NYSE	MCY	Mon, Nov 13, 2000	35.38	35.56	34.88	34.94
2137	NYSE	MCY	Fri, Nov 10, 2000	35.88	35.94	35.31	35.81
2136	NYSE	MCY	Thu, Nov 9, 2000	35.63	35.88	35.50	35.88
2135	NYSE	MCY	Wed, Nov 8, 2000	35.31	35.69	35.31	35.56
2134	NYSE	MCY	Tue, Nov 7, 2000	34.31	35.31	34.31	35.31
2133	NYSE	MCY	Mon, Nov 6, 2000	34.69	34.75	33.94	34.38
2132	NYSE	MCY	Fri, Nov 3, 2000	36.00	36.06	34.50	34.69
2131	NYSE	MCY	Thu, Nov 2, 2000	35.75	36.13	35.75	36.06
2130	NYSE	MCY	Wed, Nov 1, 2000	36.50	36.50	35.50	35.81
2129	NYSE	MCY	Tue, Oct 31, 2000	35.00	36.63	34.56	36.63
2128	NYSE	MCY	Mon, Oct 30, 2000	30.69	32.63	30.69	32.00
2127	NYSE	MCY	Fri, Oct 27, 2000	29.63	30.44	29.63	30.44
2126	NYSE	MCY	Thu, Oct 26, 2000	28.81	29.69	28.75	29.63
2125	NYSE	MCY	Wed, Oct 25, 2000	28.69	28.81	28.38	28.81
2124	NYSE	MCY	Tue, Oct 24, 2000	27.63	29.00	27.63	28.69
2123	NYSE	MCY	Mon, Oct 23, 2000	28.19	28.19	27.56	27.69
2122	NYSE	MCY	Fri, Oct 20, 2000	27.00	28.38	26.88	28.38
2121	NYSE	MCY	Thu, Oct 19, 2000	26.81	27.50	26.81	26.94
2120	NYSE	MCY	Wed, Oct 18, 2000	26.63	26.75	26.38	26.75
2119	NYSE	MCY	Tue, Oct 17, 2000	26.94	26.94	26.50	26.69
2118	NYSE	MCY	Mon, Oct 16, 2000	26.94	27.06	26.88	26.88
2117	NYSE	MCY	Fri, Oct 13, 2000	26.13	26.94	26.13	26.94
2116	NYSE	MCY	Thu, Oct 12, 2000	26.88	26.88	26.31	26.38
2115	NYSE	MCY	Wed, Oct 11, 2000	27.06	27.06	26.81	26.88
2114	NYSE	MCY	Tue, Oct 10, 2000	27.25	27.25	27.00	27.06
2113	NYSE	MCY	Mon, Oct 9, 2000	27.63	27.63	27.19	27.25
2112	NYSE	MCY	Fri, Oct 6, 2000	27.94	27.94	27.31	27.38
2111	NYSE	MCY	Thu, Oct 5, 2000	27.75	27.94	27.75	27.94
2110	NYSE	MCY	Wed, Oct 4, 2000	27.63	27.88	27.63	27.81
2109	NYSE	MCY	Tue, Oct 3, 2000	27.88	27.94	27.50	27.69
2108	NYSE	MCY	Mon, Oct 2, 2000	28.25	28.25	27.88	28.00
2107	NYSE	MCY	Fri, Sep 29, 2000	27.88	28.38	27.88	28.31
2106	NYSE	MCY	Thu, Sep 28, 2000	27.88	28.00	27.81	28.00
2105	NYSE	MCY	Wed, Sep 27, 2000	27.88	27.94	27.50	27.88
2104	NYSE	MCY	Tue, Sep 26, 2000	27.88	28.13	27.81	27.81
2103	NYSE	MCY	Mon, Sep 25, 2000	27.75	28.00	27.63	27.94
2102	NYSE	MCY	Fri, Sep 22, 2000	27.75	27.94	27.69	27.94
2101	NYSE	MCY	Thu, Sep 21, 2000	27.81	27.81	27.75	27.81
2100	NYSE	MCY	Wed, Sep 20, 2000	27.75	27.94	27.56	27.88
2099	NYSE	MCY	Tue, Sep 19, 2000	27.75	27.81	27.63	27.69
2098	NYSE	MCY	Mon, Sep 18, 2000	27.94	27.94	27.63	27.81
2097	NYSE	MCY	Fri, Sep 15, 2000	27.81	27.94	27.75	27.94
2096	NYSE	MCY	Thu, Sep 14, 2000	27.63	27.94	27.63	27.88
2095	NYSE	MCY	Wed, Sep 13, 2000	27.56	27.69	27.38	27.63
2094	NYSE	MCY	Tue, Sep 12, 2000	28.00	28.00	27.50	27.56
2093	NYSE	MCY	Mon, Sep 11, 2000	28.00	28.13	27.94	28.13
2092	NYSE	MCY	Fri, Sep 8, 2000	27.75	27.94	27.69	27.94
2091	NYSE	MCY	Thu, Sep 7, 2000	27.63	27.75	27.50	27.75
2090	NYSE	MCY	Wed, Sep 6, 2000	27.75	27.75	27.38	27.56
2089	NYSE	MCY	Tue, Sep 5, 2000	27.31	27.88	27.19	27.81
2088	NYSE	MCY	Fri, Sep 1, 2000	27.44	27.56	27.19	27.25
2087	NYSE	MCY	Thu, Aug 31, 2000	26.81	27.63	26.81	27.44
2086	NYSE	MCY	Wed, Aug 30, 2000	26.69	26.75	26.69	26.75
2085	NYSE	MCY	Tue, Aug 29, 2000	26.56	26.88	26.56	26.63
2084	NYSE	MCY	Mon, Aug 28, 2000	26.50	26.63	26.44	26.63
2083	NYSE	MCY	Fri, Aug 25, 2000	26.44	26.50	26.31	26.44
2082	NYSE	MCY	Thu, Aug 24, 2000	26.50	26.56	26.31	26.44
2081	NYSE	MCY	Wed, Aug 23, 2000	26.50	26.56	26.44	26.50
2080	NYSE	MCY	Tue, Aug 22, 2000	26.56	26.63	26.44	26.50
2079	NYSE	MCY	Mon, Aug 21, 2000	26.75	26.81	26.50	26.63
2078	NYSE	MCY	Fri, Aug 18, 2000	26.50	26.88	26.25	26.81
2077	NYSE	MCY	Thu, Aug 17, 2000	26.69	26.81	26.50	26.50
2076	NYSE	MCY	Wed, Aug 16, 2000	26.50	27.25	26.50	26.81
2075	NYSE	MCY	Tue, Aug 15, 2000	26.69	26.94	26.50	26.56
2074	NYSE	MCY	Mon, Aug 14, 2000	26.00	26.88	25.88	26.56
2073	NYSE	MCY	Fri, Aug 11, 2000	25.69	26.00	25.69	26.00
2072	NYSE	MCY	Thu, Aug 10, 2000	25.44	25.94	25.44	25.81
2071	NYSE	MCY	Wed, Aug 9, 2000	25.75	25.75	25.31	25.44
2070	NYSE	MCY	Tue, Aug 8, 2000	25.75	25.75	25.63	25.69
2069	NYSE	MCY	Mon, Aug 7, 2000	25.06	25.94	25.06	25.75
2068	NYSE	MCY	Fri, Aug 4, 2000	24.56	25.19	24.19	25.19
2067	NYSE	MCY	Thu, Aug 3, 2000	25.00	25.06	24.00	24.56
2066	NYSE	MCY	Wed, Aug 2, 2000	25.94	25.94	24.81	25.13
2065	NYSE	MCY	Tue, Aug 1, 2000	26.13	26.13	25.69	25.94
2064	NYSE	MCY	Mon, Jul 31, 2000	24.50	26.19	23.38	26.13
2063	NYSE	MCY	Fri, Jul 28, 2000	27.00	27.00	26.31	26.38
2062	NYSE	MCY	Thu, Jul 27, 2000	26.63	27.19	26.50	27.00
2061	NYSE	MCY	Wed, Jul 26, 2000	25.25	26.69	25.19	26.69
2060	NYSE	MCY	Tue, Jul 25, 2000	25.19	25.19	24.56	25.19
2059	NYSE	MCY	Mon, Jul 24, 2000	25.38	25.38	25.13	25.19
2058	NYSE	MCY	Fri, Jul 21, 2000	25.94	26.00	25.31	25.31
2057	NYSE	MCY	Thu, Jul 20, 2000	25.81	26.00	25.75	26.00
2056	NYSE	MCY	Wed, Jul 19, 2000	26.00	26.00	25.56	25.88
2055	NYSE	MCY	Tue, Jul 18, 2000	25.63	26.13	25.50	26.06
2054	NYSE	MCY	Mon, Jul 17, 2000	25.50	25.75	25.38	25.69
2053	NYSE	MCY	Fri, Jul 14, 2000	25.44	25.56	25.38	25.44
2052	NYSE	MCY	Thu, Jul 13, 2000	25.13	25.44	25.13	25.25
2051	NYSE	MCY	Wed, Jul 12, 2000	25.00	25.31	25.00	25.13
2050	NYSE	MCY	Tue, Jul 11, 2000	25.00	25.25	24.94	25.00
2049	NYSE	MCY	Mon, Jul 10, 2000	24.50	25.06	24.38	25.06
2048	NYSE	MCY	Fri, Jul 7, 2000	24.75	24.75	24.25	24.38
2047	NYSE	MCY	Thu, Jul 6, 2000	25.06	25.13	24.56	24.88
2046	NYSE	MCY	Wed, Jul 5, 2000	24.50	25.13	24.19	25.00
2045	NYSE	MCY	Mon, Jul 3, 2000	23.69	24.38	23.63	24.38
2044	NYSE	MCY	Fri, Jun 30, 2000	25.50	25.50	23.56	23.63
2043	NYSE	MCY	Thu, Jun 29, 2000	25.75	25.75	25.38	25.50
2042	NYSE	MCY	Wed, Jun 28, 2000	25.56	25.94	25.44	25.50
2041	NYSE	MCY	Tue, Jun 27, 2000	25.31	25.72	25.31	25.50
2040	NYSE	MCY	Mon, Jun 26, 2000	25.13	25.44	25.13	25.31
2039	NYSE	MCY	Fri, Jun 23, 2000	25.19	25.25	25.13	25.19
2038	NYSE	MCY	Thu, Jun 22, 2000	25.88	25.88	25.25	25.31
2037	NYSE	MCY	Wed, Jun 21, 2000	25.50	25.75	25.50	25.75
2036	NYSE	MCY	Tue, Jun 20, 2000	25.94	26.00	25.50	25.50
2035	NYSE	MCY	Mon, Jun 19, 2000	25.38	26.06	25.25	25.88
2034	NYSE	MCY	Fri, Jun 16, 2000	25.81	25.88	25.44	25.63
2033	NYSE	MCY	Thu, Jun 15, 2000	26.44	26.44	25.88	25.88
2032	NYSE	MCY	Wed, Jun 14, 2000	25.25	26.19	25.25	26.06
2031	NYSE	MCY	Tue, Jun 13, 2000	25.25	25.31	25.06	25.25
2030	NYSE	MCY	Mon, Jun 12, 2000	25.38	25.69	25.38	25.50
2029	NYSE	MCY	Fri, Jun 9, 2000	25.75	25.81	25.25	25.38
2028	NYSE	MCY	Thu, Jun 8, 2000	25.88	25.88	25.25	25.75
2027	NYSE	MCY	Wed, Jun 7, 2000	26.00	26.00	25.63	25.81
2026	NYSE	MCY	Tue, Jun 6, 2000	26.13	26.13	25.63	25.94
2025	NYSE	MCY	Mon, Jun 5, 2000	26.50	26.56	26.06	26.06
2024	NYSE	MCY	Fri, Jun 2, 2000	26.38	26.88	26.25	26.63
2023	NYSE	MCY	Thu, Jun 1, 2000	25.50	26.13	25.50	26.13
2022	NYSE	MCY	Wed, May 31, 2000	26.94	26.94	25.50	25.50
2021	NYSE	MCY	Tue, May 30, 2000	26.56	27.00	26.56	26.94
2020	NYSE	MCY	Fri, May 26, 2000	25.94	26.50	25.94	26.44
2019	NYSE	MCY	Thu, May 25, 2000	26.69	26.94	25.94	26.00
2018	NYSE	MCY	Wed, May 24, 2000	26.56	27.38	26.50	26.56
2017	NYSE	MCY	Tue, May 23, 2000	25.81	26.63	25.75	26.56
2016	NYSE	MCY	Mon, May 22, 2000	25.94	26.00	25.63	25.88
2015	NYSE	MCY	Fri, May 19, 2000	26.25	26.38	25.88	25.88
2014	NYSE	MCY	Thu, May 18, 2000	25.94	26.31	25.81	26.19
2013	NYSE	MCY	Wed, May 17, 2000	26.88	26.88	25.75	26.19
2012	NYSE	MCY	Tue, May 16, 2000	28.50	28.69	27.88	28.00
2011	NYSE	MCY	Mon, May 15, 2000	25.06	25.38	24.88	25.25
2010	NYSE	MCY	Fri, May 12, 2000	25.00	25.06	24.50	25.06
2009	NYSE	MCY	Thu, May 11, 2000	24.69	25.38	24.56	25.00
2008	NYSE	MCY	Wed, May 10, 2000	25.00	25.00	24.31	24.56
2007	NYSE	MCY	Tue, May 9, 2000	24.50	25.06	24.25	25.06
2006	NYSE	MCY	Mon, May 8, 2000	24.13	24.63	24.13	24.63
2005	NYSE	MCY	Fri, May 5, 2000	24.50	24.81	24.25	24.75
2004	NYSE	MCY	Thu, May 4, 2000	24.94	25.06	24.31	24.44
2003	NYSE	MCY	Wed, May 3, 2000	25.25	25.50	24.81	24.94
2002	NYSE	MCY	Tue, May 2, 2000	25.75	25.75	25.06	25.50
2001	NYSE	MCY	Mon, May 1, 2000	26.00	27.19	25.31	25.69
2000	NYSE	MCY	Fri, Apr 28, 2000	27.50	27.50	27.00	27.38
1999	NYSE	MCY	Thu, Apr 27, 2000	28.13	28.19	27.31	27.44
1998	NYSE	MCY	Wed, Apr 26, 2000	27.94	28.50	27.94	28.38
1997	NYSE	MCY	Tue, Apr 25, 2000	26.94	27.94	26.94	27.88
1996	NYSE	MCY	Mon, Apr 24, 2000	26.19	26.81	25.88	26.81
1995	NYSE	MCY	Thu, Apr 20, 2000	27.06	27.06	25.75	26.13
1994	NYSE	MCY	Wed, Apr 19, 2000	28.13	28.13	27.00	27.06
1993	NYSE	MCY	Tue, Apr 18, 2000	28.19	28.38	27.75	28.38
1992	NYSE	MCY	Mon, Apr 17, 2000	28.63	28.63	28.06	28.19
1991	NYSE	MCY	Fri, Apr 14, 2000	28.88	28.88	27.88	28.69
1990	NYSE	MCY	Thu, Apr 13, 2000	29.38	29.38	28.50	28.75
1989	NYSE	MCY	Wed, Apr 12, 2000	29.13	29.56	29.00	29.56
1988	NYSE	MCY	Tue, Apr 11, 2000	29.38	29.38	28.75	29.00
1987	NYSE	MCY	Mon, Apr 10, 2000	30.00	30.06	29.06	29.38
1986	NYSE	MCY	Fri, Apr 7, 2000	29.88	30.25	29.88	30.19
1985	NYSE	MCY	Thu, Apr 6, 2000	29.63	30.13	29.63	30.06
1984	NYSE	MCY	Wed, Apr 5, 2000	29.50	29.94	29.38	29.63
1983	NYSE	MCY	Tue, Apr 4, 2000	29.13	29.50	29.13	29.44
1982	NYSE	MCY	Mon, Apr 3, 2000	29.63	29.63	29.13	29.19
1981	NYSE	MCY	Fri, Mar 31, 2000	29.25	29.69	28.56	29.50
1980	NYSE	MCY	Thu, Mar 30, 2000	28.00	29.38	28.00	29.25
1979	NYSE	MCY	Wed, Mar 29, 2000	26.63	28.06	26.63	28.00
1978	NYSE	MCY	Tue, Mar 28, 2000	25.38	26.63	25.31	26.63
1977	NYSE	MCY	Mon, Mar 27, 2000	26.25	26.25	25.44	25.50
1976	NYSE	MCY	Fri, Mar 24, 2000	26.25	26.75	26.13	26.25
1975	NYSE	MCY	Thu, Mar 23, 2000	25.06	25.88	25.00	25.81
1974	NYSE	MCY	Wed, Mar 22, 2000	25.75	25.88	25.00	25.00
1973	NYSE	MCY	Tue, Mar 21, 2000	23.00	24.56	22.94	24.56
1972	NYSE	MCY	Mon, Mar 20, 2000	23.06	23.25	22.81	22.88
1971	NYSE	MCY	Fri, Mar 17, 2000	23.31	23.31	23.13	23.19
1970	NYSE	MCY	Thu, Mar 16, 2000	23.25	23.44	23.00	23.25
1969	NYSE	MCY	Wed, Mar 15, 2000	21.88	22.69	21.63	22.69
1968	NYSE	MCY	Tue, Mar 14, 2000	21.94	22.00	21.75	21.88
1967	NYSE	MCY	Mon, Mar 13, 2000	21.75	21.94	21.06	21.94
1966	NYSE	MCY	Fri, Mar 10, 2000	22.00	22.00	21.75	22.00
1965	NYSE	MCY	Thu, Mar 9, 2000	22.38	22.44	21.50	22.00
1964	NYSE	MCY	Wed, Mar 8, 2000	21.13	22.13	21.13	21.94
1963	NYSE	MCY	Tue, Mar 7, 2000	21.81	21.81	21.06	21.25
1962	NYSE	MCY	Mon, Mar 6, 2000	22.25	22.25	21.56	21.75
1961	NYSE	MCY	Fri, Mar 3, 2000	22.81	22.88	22.38	22.50
1960	NYSE	MCY	Thu, Mar 2, 2000	22.63	22.88	22.44	22.56
1959	NYSE	MCY	Wed, Mar 1, 2000	22.75	22.75	22.38	22.63
1958	NYSE	MCY	Tue, Feb 29, 2000	22.13	23.00	22.13	22.69
1957	NYSE	MCY	Mon, Feb 28, 2000	22.00	22.75	22.00	22.56
1956	NYSE	MCY	Fri, Feb 25, 2000	22.50	22.75	22.13	22.25
1955	NYSE	MCY	Thu, Feb 24, 2000	22.25	22.56	22.25	22.50
1954	NYSE	MCY	Wed, Feb 23, 2000	22.38	22.50	22.31	22.50
1953	NYSE	MCY	Tue, Feb 22, 2000	22.81	22.81	22.50	22.63
1952	NYSE	MCY	Fri, Feb 18, 2000	23.19	23.19	22.81	22.88
1951	NYSE	MCY	Thu, Feb 17, 2000	23.25	23.38	23.13	23.19
1950	NYSE	MCY	Wed, Feb 16, 2000	23.13	23.25	23.13	23.25
1949	NYSE	MCY	Tue, Feb 15, 2000	22.81	23.06	22.81	23.06
1948	NYSE	MCY	Mon, Feb 14, 2000	23.13	23.19	22.75	22.88
1947	NYSE	MCY	Fri, Feb 11, 2000	23.69	23.69	23.13	23.31
1946	NYSE	MCY	Thu, Feb 10, 2000	23.75	23.81	23.38	23.63
1945	NYSE	MCY	Wed, Feb 9, 2000	24.50	24.50	23.25	23.75
1944	NYSE	MCY	Tue, Feb 8, 2000	24.75	24.94	24.44	24.50
1943	NYSE	MCY	Mon, Feb 7, 2000	24.00	24.44	23.50	24.25
1942	NYSE	MCY	Fri, Feb 4, 2000	23.81	23.81	23.50	23.63
1941	NYSE	MCY	Thu, Feb 3, 2000	24.00	24.00	23.63	24.00
1940	NYSE	MCY	Wed, Feb 2, 2000	23.44	24.13	23.44	24.00
1939	NYSE	MCY	Tue, Feb 1, 2000	23.56	23.63	22.63	23.44
1938	NYSE	MCY	Mon, Jan 31, 2000	23.75	24.13	23.69	23.75
1937	NYSE	MCY	Fri, Jan 28, 2000	23.75	23.88	23.31	23.50
1936	NYSE	MCY	Thu, Jan 27, 2000	23.94	24.50	23.69	23.69
1935	NYSE	MCY	Wed, Jan 26, 2000	23.38	24.25	23.25	23.94
1934	NYSE	MCY	Tue, Jan 25, 2000	23.00	23.38	23.00	23.38
1933	NYSE	MCY	Mon, Jan 24, 2000	23.00	23.75	22.88	23.06
1932	NYSE	MCY	Fri, Jan 21, 2000	23.94	23.94	23.06	23.06
1931	NYSE	MCY	Thu, Jan 20, 2000	24.31	24.31	23.44	23.44
1930	NYSE	MCY	Wed, Jan 19, 2000	24.06	24.38	24.00	24.31
1929	NYSE	MCY	Tue, Jan 18, 2000	24.25	24.50	24.00	24.00
1928	NYSE	MCY	Fri, Jan 14, 2000	22.69	23.69	22.63	23.19
1927	NYSE	MCY	Thu, Jan 13, 2000	22.00	22.88	22.00	22.63
1926	NYSE	MCY	Wed, Jan 12, 2000	22.13	22.44	22.00	22.19
1925	NYSE	MCY	Tue, Jan 11, 2000	22.25	22.31	22.06	22.19
1924	NYSE	MCY	Mon, Jan 10, 2000	22.38	22.44	21.94	22.38
1923	NYSE	MCY	Fri, Jan 7, 2000	22.13	22.50	22.13	22.50
1922	NYSE	MCY	Thu, Jan 6, 2000	22.00	22.63	21.88	21.94
1921	NYSE	MCY	Wed, Jan 5, 2000	21.69	21.94	21.69	21.94
1920	NYSE	MCY	Tue, Jan 4, 2000	21.94	22.13	21.63	21.63
1919	NYSE	MCY	Mon, Jan 3, 2000	22.25	22.25	21.94	22.00
1918	NYSE	MCY	Fri, Dec 31, 1999	21.94	22.31	21.94	22.25
1917	NYSE	MCY	Thu, Dec 30, 1999	22.06	22.13	21.94	21.94
1916	NYSE	MCY	Wed, Dec 29, 1999	22.19	22.25	21.94	22.19
1915	NYSE	MCY	Tue, Dec 28, 1999	22.00	22.25	22.00	22.19
1914	NYSE	MCY	Mon, Dec 27, 1999	21.94	22.19	21.94	22.19
1913	NYSE	MCY	Thu, Dec 23, 1999	22.06	22.50	21.88	22.19
1912	NYSE	MCY	Wed, Dec 22, 1999	22.50	22.56	22.25	22.31
1911	NYSE	MCY	Tue, Dec 21, 1999	21.75	22.63	21.75	22.50
1910	NYSE	MCY	Mon, Dec 20, 1999	21.75	22.06	21.63	21.94
1909	NYSE	MCY	Fri, Dec 17, 1999	22.00	22.06	21.81	22.00
1908	NYSE	MCY	Thu, Dec 16, 1999	21.75	22.00	21.63	21.94
1907	NYSE	MCY	Wed, Dec 15, 1999	21.38	21.81	21.19	21.63
1906	NYSE	MCY	Tue, Dec 14, 1999	21.31	21.44	21.19	21.38
1905	NYSE	MCY	Mon, Dec 13, 1999	21.69	22.00	21.38	21.44
1904	NYSE	MCY	Fri, Dec 10, 1999	21.13	22.31	21.06	22.06
1903	NYSE	MCY	Thu, Dec 9, 1999	21.63	21.63	20.94	21.06
1902	NYSE	MCY	Wed, Dec 8, 1999	22.19	22.31	21.50	21.63
1901	NYSE	MCY	Tue, Dec 7, 1999	22.63	22.75	22.38	22.69
1900	NYSE	MCY	Mon, Dec 6, 1999	22.00	22.69	22.00	22.63
1899	NYSE	MCY	Fri, Dec 3, 1999	23.06	23.13	22.50	22.56
1898	NYSE	MCY	Thu, Dec 2, 1999	23.31	23.44	22.88	23.06
1897	NYSE	MCY	Wed, Dec 1, 1999	23.38	23.38	22.88	23.38
1896	NYSE	MCY	Tue, Nov 30, 1999	23.25	23.50	23.13	23.38
1895	NYSE	MCY	Mon, Nov 29, 1999	24.63	24.69	23.56	23.56
1894	NYSE	MCY	Fri, Nov 26, 1999	24.50	24.63	24.13	24.25
1893	NYSE	MCY	Wed, Nov 24, 1999	24.50	24.75	24.13	24.56
1892	NYSE	MCY	Tue, Nov 23, 1999	24.75	24.75	24.19	24.44
1891	NYSE	MCY	Mon, Nov 22, 1999	24.94	24.94	24.50	24.56
1890	NYSE	MCY	Fri, Nov 19, 1999	25.69	25.75	25.06	25.13
1889	NYSE	MCY	Thu, Nov 18, 1999	25.69	25.94	25.38	25.75
1888	NYSE	MCY	Wed, Nov 17, 1999	26.31	26.56	25.38	25.69
1887	NYSE	MCY	Tue, Nov 16, 1999	26.31	26.88	26.25	26.56
1886	NYSE	MCY	Mon, Nov 15, 1999	26.81	26.88	26.03	26.19
1885	NYSE	MCY	Fri, Nov 12, 1999	26.63	27.00	26.63	26.94
1884	NYSE	MCY	Thu, Nov 11, 1999	26.69	27.00	26.63	26.69
1883	NYSE	MCY	Wed, Nov 10, 1999	27.44	27.44	26.69	26.69
1882	NYSE	MCY	Tue, Nov 9, 1999	27.94	28.00	27.38	27.38
1881	NYSE	MCY	Mon, Nov 8, 1999	27.38	28.06	27.38	27.88
1880	NYSE	MCY	Fri, Nov 5, 1999	27.00	27.75	27.00	27.38
1879	NYSE	MCY	Thu, Nov 4, 1999	27.25	27.31	26.69	26.94
1878	NYSE	MCY	Wed, Nov 3, 1999	27.50	28.06	27.25	27.38
1877	NYSE	MCY	Tue, Nov 2, 1999	27.19	27.63	26.63	27.00
1876	NYSE	MCY	Mon, Nov 1, 1999	26.19	28.13	25.75	27.19
1875	NYSE	MCY	Fri, Oct 29, 1999	28.50	28.88	27.94	28.19
1874	NYSE	MCY	Thu, Oct 28, 1999	26.56	28.25	26.56	28.19
1873	NYSE	MCY	Wed, Oct 27, 1999	26.25	26.63	26.13	26.56
1872	NYSE	MCY	Tue, Oct 26, 1999	26.38	26.69	26.13	26.25
1871	NYSE	MCY	Mon, Oct 25, 1999	26.81	26.88	26.19	26.38
1870	NYSE	MCY	Fri, Oct 22, 1999	24.88	27.19	24.88	27.19
1869	NYSE	MCY	Thu, Oct 21, 1999	25.63	25.94	25.25	25.25
1868	NYSE	MCY	Wed, Oct 20, 1999	26.25	26.25	25.25	25.81
1867	NYSE	MCY	Tue, Oct 19, 1999	26.00	26.25	25.94	26.00
1866	NYSE	MCY	Mon, Oct 18, 1999	26.13	26.19	25.63	25.75
1865	NYSE	MCY	Fri, Oct 15, 1999	26.00	26.00	25.38	25.88
1864	NYSE	MCY	Thu, Oct 14, 1999	26.50	26.56	26.06	26.25
1863	NYSE	MCY	Wed, Oct 13, 1999	27.06	27.06	26.38	26.56
1862	NYSE	MCY	Tue, Oct 12, 1999	27.44	27.44	26.75	27.06
1861	NYSE	MCY	Mon, Oct 11, 1999	27.75	27.88	27.25	27.44
1860	NYSE	MCY	Fri, Oct 8, 1999	27.50	27.75	27.25	27.56
1859	NYSE	MCY	Thu, Oct 7, 1999	27.75	27.75	27.31	27.56
1858	NYSE	MCY	Wed, Oct 6, 1999	27.25	27.50	27.13	27.50
1857	NYSE	MCY	Tue, Oct 5, 1999	27.00	27.19	26.56	27.00
1856	NYSE	MCY	Mon, Oct 4, 1999	26.88	27.19	26.88	27.00
1855	NYSE	MCY	Fri, Oct 1, 1999	27.63	27.63	26.94	27.00
1854	NYSE	MCY	Thu, Sep 30, 1999	26.81	27.75	26.81	27.56
1853	NYSE	MCY	Wed, Sep 29, 1999	26.81	26.88	26.38	26.81
1852	NYSE	MCY	Tue, Sep 28, 1999	27.69	27.69	26.75	26.75
1851	NYSE	MCY	Mon, Sep 27, 1999	28.00	28.13	27.56	27.69
1850	NYSE	MCY	Fri, Sep 24, 1999	27.75	28.00	27.63	27.88
1849	NYSE	MCY	Thu, Sep 23, 1999	28.75	28.81	28.50	28.50
1848	NYSE	MCY	Wed, Sep 22, 1999	29.06	29.19	28.75	28.88
1847	NYSE	MCY	Tue, Sep 21, 1999	29.38	29.44	29.00	29.06
1846	NYSE	MCY	Mon, Sep 20, 1999	29.31	29.38	29.13	29.31
1845	NYSE	MCY	Fri, Sep 17, 1999	29.00	29.31	29.00	29.19
1844	NYSE	MCY	Thu, Sep 16, 1999	29.00	29.13	28.88	29.06
1843	NYSE	MCY	Wed, Sep 15, 1999	30.25	30.31	28.25	29.00
1842	NYSE	MCY	Tue, Sep 14, 1999	30.50	30.50	30.25	30.31
1841	NYSE	MCY	Mon, Sep 13, 1999	30.63	30.69	30.50	30.63
1840	NYSE	MCY	Fri, Sep 10, 1999	30.63	30.88	30.50	30.75
1839	NYSE	MCY	Thu, Sep 9, 1999	30.19	31.13	30.19	30.63
1838	NYSE	MCY	Wed, Sep 8, 1999	30.50	30.56	30.13	30.19
1837	NYSE	MCY	Tue, Sep 7, 1999	31.06	31.06	30.50	30.50
1836	NYSE	MCY	Fri, Sep 3, 1999	30.25	31.25	30.25	31.13
1835	NYSE	MCY	Thu, Sep 2, 1999	30.44	30.44	30.25	30.25
1834	NYSE	MCY	Wed, Sep 1, 1999	30.31	30.50	30.25	30.50
1833	NYSE	MCY	Tue, Aug 31, 1999	30.50	30.50	30.25	30.25
1832	NYSE	MCY	Mon, Aug 30, 1999	30.13	30.13	29.50	30.00
1831	NYSE	MCY	Fri, Aug 27, 1999	30.81	31.19	30.75	30.81
1830	NYSE	MCY	Thu, Aug 26, 1999	31.25	31.25	30.81	30.81
1829	NYSE	MCY	Wed, Aug 25, 1999	31.06	31.50	30.69	31.06
1828	NYSE	MCY	Tue, Aug 24, 1999	31.13	31.13	30.75	30.81
1827	NYSE	MCY	Mon, Aug 23, 1999	31.19	31.19	30.75	31.13
1826	NYSE	MCY	Fri, Aug 20, 1999	30.63	30.94	30.31	30.94
1825	NYSE	MCY	Thu, Aug 19, 1999	30.31	30.75	30.13	30.63
1824	NYSE	MCY	Wed, Aug 18, 1999	30.19	30.44	30.13	30.31
1823	NYSE	MCY	Tue, Aug 17, 1999	30.31	30.31	30.19	30.25
1822	NYSE	MCY	Mon, Aug 16, 1999	30.50	30.50	30.25	30.25
1821	NYSE	MCY	Fri, Aug 13, 1999	30.88	30.88	30.50	30.56
1820	NYSE	MCY	Thu, Aug 12, 1999	31.13	31.13	30.81	30.88
1819	NYSE	MCY	Wed, Aug 11, 1999	31.06	31.25	30.94	31.00
1818	NYSE	MCY	Tue, Aug 10, 1999	31.56	31.56	31.00	31.06
1817	NYSE	MCY	Mon, Aug 9, 1999	31.81	31.88	31.50	31.69
1816	NYSE	MCY	Fri, Aug 6, 1999	32.13	32.13	31.88	31.94
1815	NYSE	MCY	Thu, Aug 5, 1999	32.00	32.25	31.88	32.00
1814	NYSE	MCY	Wed, Aug 4, 1999	32.56	32.56	32.00	32.13
1813	NYSE	MCY	Tue, Aug 3, 1999	32.38	32.63	31.94	32.56
1812	NYSE	MCY	Mon, Aug 2, 1999	33.81	33.81	33.06	33.44
1811	NYSE	MCY	Fri, Jul 30, 1999	35.00	35.06	34.31	34.31
1810	NYSE	MCY	Thu, Jul 29, 1999	35.06	35.25	35.00	35.19
1809	NYSE	MCY	Wed, Jul 28, 1999	35.06	35.19	35.00	35.19
1808	NYSE	MCY	Tue, Jul 27, 1999	34.75	35.31	34.63	35.13
1807	NYSE	MCY	Mon, Jul 26, 1999	34.50	34.75	34.50	34.63
1806	NYSE	MCY	Fri, Jul 23, 1999	34.81	35.19	34.81	35.13
1805	NYSE	MCY	Thu, Jul 22, 1999	35.38	35.38	34.50	34.81
1804	NYSE	MCY	Wed, Jul 21, 1999	34.88	35.50	34.75	35.13
1803	NYSE	MCY	Tue, Jul 20, 1999	35.00	35.00	34.44	34.69
1802	NYSE	MCY	Mon, Jul 19, 1999	35.00	35.00	34.50	34.88
1801	NYSE	MCY	Fri, Jul 16, 1999	35.31	35.31	34.75	35.00
1800	NYSE	MCY	Thu, Jul 15, 1999	35.75	35.88	35.00	35.19
1799	NYSE	MCY	Wed, Jul 14, 1999	35.31	35.88	35.25	35.88
1798	NYSE	MCY	Tue, Jul 13, 1999	35.50	35.50	35.06	35.50
1797	NYSE	MCY	Mon, Jul 12, 1999	35.81	36.00	35.13	35.25
1796	NYSE	MCY	Fri, Jul 9, 1999	35.75	36.00	35.25	35.94
1795	NYSE	MCY	Thu, Jul 8, 1999	35.88	35.88	35.56	35.56
1794	NYSE	MCY	Wed, Jul 7, 1999	36.25	36.38	35.63	35.69
1793	NYSE	MCY	Tue, Jul 6, 1999	35.75	36.06	35.75	35.94
1792	NYSE	MCY	Fri, Jul 2, 1999	35.06	36.31	34.94	35.81
1791	NYSE	MCY	Thu, Jul 1, 1999	34.00	35.25	34.00	35.00
1790	NYSE	MCY	Wed, Jun 30, 1999	36.38	36.50	34.00	34.00
1789	NYSE	MCY	Tue, Jun 29, 1999	35.88	36.50	35.31	36.25
1788	NYSE	MCY	Mon, Jun 28, 1999	36.13	36.75	35.50	35.63
1787	NYSE	MCY	Fri, Jun 25, 1999	36.19	36.25	35.88	36.00
1786	NYSE	MCY	Thu, Jun 24, 1999	35.88	36.25	35.88	36.13
1785	NYSE	MCY	Wed, Jun 23, 1999	36.38	36.38	36.06	36.06
1784	NYSE	MCY	Tue, Jun 22, 1999	36.50	36.56	36.25	36.25
1783	NYSE	MCY	Mon, Jun 21, 1999	36.50	36.75	36.50	36.56
1782	NYSE	MCY	Fri, Jun 18, 1999	36.69	36.69	36.50	36.50
1781	NYSE	MCY	Thu, Jun 17, 1999	36.50	37.13	36.50	36.69
1780	NYSE	MCY	Wed, Jun 16, 1999	36.50	36.75	36.38	36.63
1779	NYSE	MCY	Tue, Jun 15, 1999	36.06	36.44	36.06	36.31
1778	NYSE	MCY	Mon, Jun 14, 1999	35.69	36.25	35.69	36.06
1777	NYSE	MCY	Fri, Jun 11, 1999	36.00	36.13	35.88	35.94
1776	NYSE	MCY	Thu, Jun 10, 1999	35.94	36.00	35.75	35.88
1775	NYSE	MCY	Wed, Jun 9, 1999	35.94	36.13	35.81	36.00
1774	NYSE	MCY	Tue, Jun 8, 1999	36.00	36.00	35.75	35.81
1773	NYSE	MCY	Mon, Jun 7, 1999	35.94	36.19	35.88	36.00
1772	NYSE	MCY	Fri, Jun 4, 1999	35.81	35.94	35.63	35.94
1771	NYSE	MCY	Thu, Jun 3, 1999	36.00	36.00	35.38	35.94
1770	NYSE	MCY	Wed, Jun 2, 1999	36.13	36.13	35.06	36.00
1769	NYSE	MCY	Tue, Jun 1, 1999	36.25	36.38	35.75	36.13
1768	NYSE	MCY	Fri, May 28, 1999	36.13	36.25	35.81	36.06
1767	NYSE	MCY	Thu, May 27, 1999	36.50	36.56	35.75	36.38
1766	NYSE	MCY	Wed, May 26, 1999	36.63	36.63	36.50	36.56
1765	NYSE	MCY	Tue, May 25, 1999	36.25	36.63	36.25	36.50
1764	NYSE	MCY	Mon, May 24, 1999	36.44	36.44	36.00	36.25
1763	NYSE	MCY	Fri, May 21, 1999	36.31	36.44	35.81	36.44
1762	NYSE	MCY	Thu, May 20, 1999	36.63	36.63	36.31	36.31
1761	NYSE	MCY	Wed, May 19, 1999	36.88	36.88	36.50	36.56
1760	NYSE	MCY	Tue, May 18, 1999	37.56	37.88	36.38	36.75
1759	NYSE	MCY	Mon, May 17, 1999	38.00	38.06	37.25	37.50
1758	NYSE	MCY	Fri, May 14, 1999	39.06	39.19	38.00	38.13
1757	NYSE	MCY	Thu, May 13, 1999	38.38	39.38	38.25	39.25
1756	NYSE	MCY	Wed, May 12, 1999	39.88	39.88	38.25	38.25
1755	NYSE	MCY	Tue, May 11, 1999	39.25	40.00	39.00	39.63
1754	NYSE	MCY	Mon, May 10, 1999	38.06	39.13	38.00	39.00
1753	NYSE	MCY	Fri, May 7, 1999	37.38	38.19	37.38	38.00
1752	NYSE	MCY	Thu, May 6, 1999	37.69	38.25	37.38	37.38
1751	NYSE	MCY	Wed, May 5, 1999	37.13	38.00	37.13	37.75
1750	NYSE	MCY	Tue, May 4, 1999	36.31	37.75	36.31	37.13
1749	NYSE	MCY	Mon, May 3, 1999	36.06	36.25	35.50	36.06
1748	NYSE	MCY	Fri, Apr 30, 1999	36.00	36.75	36.00	36.13
1747	NYSE	MCY	Thu, Apr 29, 1999	35.50	36.88	35.38	36.00
1746	NYSE	MCY	Wed, Apr 28, 1999	35.25	36.00	35.13	35.56
1745	NYSE	MCY	Tue, Apr 27, 1999	35.50	35.50	34.88	35.13
1744	NYSE	MCY	Mon, Apr 26, 1999	34.50	35.63	34.50	35.00
1743	NYSE	MCY	Fri, Apr 23, 1999	34.00	34.06	33.75	33.75
1742	NYSE	MCY	Thu, Apr 22, 1999	34.56	34.63	33.63	34.00
1741	NYSE	MCY	Wed, Apr 21, 1999	34.00	35.13	34.00	34.63
1740	NYSE	MCY	Tue, Apr 20, 1999	34.88	35.00	33.81	33.94
1739	NYSE	MCY	Mon, Apr 19, 1999	33.75	34.75	33.63	34.75
1738	NYSE	MCY	Fri, Apr 16, 1999	32.31	33.69	32.31	33.63
1737	NYSE	MCY	Thu, Apr 15, 1999	33.06	33.06	31.94	32.06
1736	NYSE	MCY	Wed, Apr 14, 1999	32.75	32.75	31.94	31.94
1735	NYSE	MCY	Tue, Apr 13, 1999	33.00	33.19	32.50	32.50
1734	NYSE	MCY	Mon, Apr 12, 1999	32.88	33.13	32.50	32.69
1733	NYSE	MCY	Fri, Apr 9, 1999	32.81	33.06	32.44	33.00
1732	NYSE	MCY	Thu, Apr 8, 1999	32.50	32.94	32.38	32.94
1731	NYSE	MCY	Wed, Apr 7, 1999	33.00	33.06	32.00	32.50
1730	NYSE	MCY	Tue, Apr 6, 1999	34.31	34.38	33.38	33.38
1729	NYSE	MCY	Mon, Apr 5, 1999	34.56	34.94	34.00	34.06
1728	NYSE	MCY	Thu, Apr 1, 1999	34.63	35.00	34.50	34.63
1727	NYSE	MCY	Wed, Mar 31, 1999	35.38	35.50	34.88	34.88
1726	NYSE	MCY	Tue, Mar 30, 1999	35.44	35.75	34.63	35.31
1725	NYSE	MCY	Mon, Mar 29, 1999	35.13	36.00	35.13	35.63
1724	NYSE	MCY	Fri, Mar 26, 1999	34.50	35.69	34.38	35.38
1723	NYSE	MCY	Thu, Mar 25, 1999	34.50	35.06	34.38	34.50
1722	NYSE	MCY	Wed, Mar 24, 1999	35.25	35.50	34.31	34.56
1721	NYSE	MCY	Tue, Mar 23, 1999	35.75	35.75	35.13	35.25
1720	NYSE	MCY	Mon, Mar 22, 1999	35.25	36.50	35.25	35.75
1719	NYSE	MCY	Fri, Mar 19, 1999	35.75	35.75	35.00	35.25
1718	NYSE	MCY	Thu, Mar 18, 1999	35.50	36.06	35.13	35.75
1717	NYSE	MCY	Wed, Mar 17, 1999	35.38	35.38	34.69	35.25
1716	NYSE	MCY	Tue, Mar 16, 1999	35.75	35.88	35.25	35.38
1715	NYSE	MCY	Mon, Mar 15, 1999	37.13	37.56	35.88	35.88
1714	NYSE	MCY	Fri, Mar 12, 1999	36.25	38.50	36.25	37.25
1713	NYSE	MCY	Thu, Mar 11, 1999	34.06	36.19	33.88	36.13
1712	NYSE	MCY	Wed, Mar 10, 1999	33.38	33.88	33.25	33.81
1711	NYSE	MCY	Tue, Mar 9, 1999	33.50	33.56	33.00	33.13
1710	NYSE	MCY	Mon, Mar 8, 1999	33.75	34.13	33.56	33.63
1709	NYSE	MCY	Fri, Mar 5, 1999	33.75	34.00	33.50	33.75
1708	NYSE	MCY	Thu, Mar 4, 1999	33.00	33.88	33.00	33.50
1707	NYSE	MCY	Wed, Mar 3, 1999	33.50	33.50	32.94	33.13
1706	NYSE	MCY	Tue, Mar 2, 1999	33.94	33.94	33.31	33.31
1705	NYSE	MCY	Mon, Mar 1, 1999	34.63	34.63	33.63	33.94
1704	NYSE	MCY	Fri, Feb 26, 1999	33.00	34.88	32.81	34.88
1703	NYSE	MCY	Thu, Feb 25, 1999	33.44	33.63	31.88	32.94
1702	NYSE	MCY	Wed, Feb 24, 1999	34.88	34.88	33.69	33.69
1701	NYSE	MCY	Tue, Feb 23, 1999	34.63	34.94	34.00	34.44
1700	NYSE	MCY	Mon, Feb 22, 1999	33.88	35.38	33.75	34.44
1699	NYSE	MCY	Fri, Feb 19, 1999	34.13	34.13	33.50	33.63
1698	NYSE	MCY	Thu, Feb 18, 1999	34.63	34.81	34.13	34.13
1697	NYSE	MCY	Wed, Feb 17, 1999	35.00	35.00	33.81	34.38
1696	NYSE	MCY	Tue, Feb 16, 1999	34.50	35.19	34.50	35.00
1695	NYSE	MCY	Fri, Feb 12, 1999	36.88	37.00	34.25	34.25
1694	NYSE	MCY	Thu, Feb 11, 1999	36.88	38.00	36.88	37.00
1693	NYSE	MCY	Wed, Feb 10, 1999	36.88	37.25	36.81	36.88
1692	NYSE	MCY	Tue, Feb 9, 1999	37.88	37.88	36.50	36.75
1691	NYSE	MCY	Mon, Feb 8, 1999	38.63	38.75	37.81	38.00
1690	NYSE	MCY	Fri, Feb 5, 1999	38.88	39.06	38.50	38.50
1689	NYSE	MCY	Thu, Feb 4, 1999	39.00	39.06	38.81	39.00
1688	NYSE	MCY	Wed, Feb 3, 1999	38.63	39.13	38.63	38.88
1687	NYSE	MCY	Tue, Feb 2, 1999	38.50	38.75	38.38	38.50
1686	NYSE	MCY	Mon, Feb 1, 1999	38.25	39.25	38.19	38.75
1685	NYSE	MCY	Fri, Jan 29, 1999	38.13	38.44	37.75	38.00
1684	NYSE	MCY	Thu, Jan 28, 1999	37.19	38.25	36.00	38.00
1683	NYSE	MCY	Wed, Jan 27, 1999	39.44	39.69	36.75	37.25
1682	NYSE	MCY	Tue, Jan 26, 1999	41.13	41.13	39.38	39.69
1681	NYSE	MCY	Mon, Jan 25, 1999	41.13	41.13	40.50	41.00
1680	NYSE	MCY	Fri, Jan 22, 1999	41.75	41.75	41.00	41.06
1679	NYSE	MCY	Thu, Jan 21, 1999	42.25	42.88	41.88	41.88
1678	NYSE	MCY	Wed, Jan 20, 1999	42.38	42.38	41.75	42.06
1677	NYSE	MCY	Tue, Jan 19, 1999	42.38	42.50	41.63	42.13
1676	NYSE	MCY	Fri, Jan 15, 1999	42.50	42.69	42.25	42.38
1675	NYSE	MCY	Thu, Jan 14, 1999	42.75	43.31	42.25	42.75
1674	NYSE	MCY	Wed, Jan 13, 1999	43.00	43.00	41.75	42.75
1673	NYSE	MCY	Tue, Jan 12, 1999	44.94	45.13	43.75	44.25
1672	NYSE	MCY	Mon, Jan 11, 1999	44.63	45.38	44.50	44.94
1671	NYSE	MCY	Fri, Jan 8, 1999	44.88	45.00	44.00	44.88
1670	NYSE	MCY	Thu, Jan 7, 1999	45.25	45.31	44.63	44.63
1669	NYSE	MCY	Wed, Jan 6, 1999	44.75	45.38	44.75	45.38
1668	NYSE	MCY	Tue, Jan 5, 1999	45.25	45.31	44.06	44.75
1667	NYSE	MCY	Mon, Jan 4, 1999	44.00	45.50	44.00	45.50
1666	NYSE	MCY	Thu, Dec 31, 1998	43.00	43.88	42.97	43.81
1665	NYSE	MCY	Wed, Dec 30, 1998	42.00	43.56	42.00	43.00
1664	NYSE	MCY	Tue, Dec 29, 1998	42.00	42.13	41.56	41.88
1663	NYSE	MCY	Mon, Dec 28, 1998	43.13	43.13	41.94	41.94
1662	NYSE	MCY	Thu, Dec 24, 1998	43.31	43.75	42.88	43.13
1661	NYSE	MCY	Wed, Dec 23, 1998	43.88	44.25	43.00	43.19
1660	NYSE	MCY	Tue, Dec 22, 1998	42.44	44.88	42.00	43.63
1659	NYSE	MCY	Mon, Dec 21, 1998	43.75	43.88	42.56	42.94
1658	NYSE	MCY	Fri, Dec 18, 1998	43.25	43.75	43.25	43.75
1657	NYSE	MCY	Thu, Dec 17, 1998	42.94	44.00	42.81	43.50
1656	NYSE	MCY	Wed, Dec 16, 1998	43.00	43.38	42.69	43.06
1655	NYSE	MCY	Tue, Dec 15, 1998	42.44	42.63	42.00	42.63
1654	NYSE	MCY	Mon, Dec 14, 1998	42.88	43.00	42.38	42.38
1653	NYSE	MCY	Fri, Dec 11, 1998	42.75	43.13	42.50	43.06
1652	NYSE	MCY	Thu, Dec 10, 1998	43.38	44.00	42.75	43.06
1651	NYSE	MCY	Wed, Dec 9, 1998	42.94	43.56	42.94	43.38
1650	NYSE	MCY	Tue, Dec 8, 1998	43.00	43.44	42.88	43.00
1649	NYSE	MCY	Mon, Dec 7, 1998	42.88	43.13	42.50	43.13
1648	NYSE	MCY	Fri, Dec 4, 1998	42.06	42.38	41.56	42.38
1647	NYSE	MCY	Thu, Dec 3, 1998	42.25	42.63	41.38	42.13
1646	NYSE	MCY	Wed, Dec 2, 1998	42.31	42.31	41.94	42.25
1645	NYSE	MCY	Tue, Dec 1, 1998	41.88	42.06	40.63	42.06
1644	NYSE	MCY	Mon, Nov 30, 1998	41.81	42.06	41.75	41.88
1643	NYSE	MCY	Fri, Nov 27, 1998	42.00	42.00	41.75	41.75
1642	NYSE	MCY	Wed, Nov 25, 1998	41.81	42.38	41.81	42.00
1641	NYSE	MCY	Tue, Nov 24, 1998	41.88	42.69	41.75	41.81
1640	NYSE	MCY	Mon, Nov 23, 1998	42.38	43.75	41.75	42.38
1639	NYSE	MCY	Fri, Nov 20, 1998	41.75	42.63	41.75	42.44
1638	NYSE	MCY	Thu, Nov 19, 1998	42.13	42.13	40.88	41.75
1637	NYSE	MCY	Wed, Nov 18, 1998	42.50	42.69	41.31	41.75
1636	NYSE	MCY	Tue, Nov 17, 1998	42.75	42.81	42.50	42.63
1635	NYSE	MCY	Mon, Nov 16, 1998	42.94	42.94	42.44	42.75
1634	NYSE	MCY	Fri, Nov 13, 1998	42.63	42.88	42.31	42.88
1633	NYSE	MCY	Thu, Nov 12, 1998	43.38	43.63	42.63	42.75
1632	NYSE	MCY	Wed, Nov 11, 1998	43.19	43.56	43.00	43.25
1631	NYSE	MCY	Tue, Nov 10, 1998	43.38	43.50	42.69	43.13
1630	NYSE	MCY	Mon, Nov 9, 1998	44.00	44.00	41.63	43.63
1629	NYSE	MCY	Fri, Nov 6, 1998	43.75	45.69	43.75	45.63
1628	NYSE	MCY	Thu, Nov 5, 1998	42.63	44.13	42.63	43.75
1627	NYSE	MCY	Wed, Nov 4, 1998	42.00	42.63	41.63	42.63
1626	NYSE	MCY	Tue, Nov 3, 1998	42.69	43.00	42.00	42.00
1625	NYSE	MCY	Mon, Nov 2, 1998	42.75	43.44	42.44	42.44
1624	NYSE	MCY	Fri, Oct 30, 1998	39.88	42.75	39.63	42.50
1623	NYSE	MCY	Thu, Oct 29, 1998	39.50	39.75	39.38	39.75
1622	NYSE	MCY	Wed, Oct 28, 1998	40.25	40.25	39.69	39.75
1621	NYSE	MCY	Tue, Oct 27, 1998	40.63	41.00	39.94	40.25
1620	NYSE	MCY	Mon, Oct 26, 1998	40.69	40.69	40.00	40.50
1619	NYSE	MCY	Fri, Oct 23, 1998	41.06	41.06	40.75	40.94
1618	NYSE	MCY	Thu, Oct 22, 1998	41.13	41.19	40.75	40.88
1617	NYSE	MCY	Wed, Oct 21, 1998	41.38	41.63	40.75	41.13
1616	NYSE	MCY	Tue, Oct 20, 1998	41.50	42.44	41.50	41.50
1615	NYSE	MCY	Mon, Oct 19, 1998	39.63	42.13	39.63	41.50
1614	NYSE	MCY	Fri, Oct 16, 1998	38.50	40.06	38.50	39.81
1613	NYSE	MCY	Thu, Oct 15, 1998	36.50	38.13	36.50	38.13
1612	NYSE	MCY	Wed, Oct 14, 1998	35.50	36.25	35.44	36.13
1611	NYSE	MCY	Tue, Oct 13, 1998	35.56	35.63	35.25	35.50
1610	NYSE	MCY	Mon, Oct 12, 1998	35.31	36.00	35.06	35.63
1609	NYSE	MCY	Fri, Oct 9, 1998	33.50	34.56	33.25	34.56
1608	NYSE	MCY	Thu, Oct 8, 1998	34.50	34.50	33.00	33.25
1607	NYSE	MCY	Wed, Oct 7, 1998	35.75	36.00	34.25	34.38
1606	NYSE	MCY	Tue, Oct 6, 1998	35.63	36.25	35.38	35.63
1605	NYSE	MCY	Mon, Oct 5, 1998	35.94	36.13	35.38	35.63
1604	NYSE	MCY	Fri, Oct 2, 1998	36.81	36.81	35.75	35.81
1603	NYSE	MCY	Thu, Oct 1, 1998	37.00	37.25	36.75	36.75
1602	NYSE	MCY	Wed, Sep 30, 1998	38.56	38.63	37.50	37.50
1601	NYSE	MCY	Tue, Sep 29, 1998	38.44	39.00	38.44	38.81
1600	NYSE	MCY	Mon, Sep 28, 1998	38.38	38.88	38.38	38.50
1599	NYSE	MCY	Fri, Sep 25, 1998	38.75	39.50	37.00	37.94
1598	NYSE	MCY	Thu, Sep 24, 1998	39.38	39.38	38.69	38.75
1597	NYSE	MCY	Wed, Sep 23, 1998	38.38	39.75	38.13	39.50
1596	NYSE	MCY	Tue, Sep 22, 1998	38.00	38.50	37.56	38.13
1595	NYSE	MCY	Mon, Sep 21, 1998	38.50	38.50	37.63	37.88
1594	NYSE	MCY	Fri, Sep 18, 1998	38.75	39.00	38.38	38.88
1593	NYSE	MCY	Thu, Sep 17, 1998	39.50	39.50	38.50	38.81
1592	NYSE	MCY	Wed, Sep 16, 1998	39.38	40.00	39.19	39.94
1591	NYSE	MCY	Tue, Sep 15, 1998	39.63	39.63	38.75	39.13
1590	NYSE	MCY	Mon, Sep 14, 1998	38.50	39.63	38.50	39.63
1589	NYSE	MCY	Fri, Sep 11, 1998	37.31	38.00	37.31	38.00
1588	NYSE	MCY	Thu, Sep 10, 1998	38.25	38.50	37.00	37.25
1587	NYSE	MCY	Wed, Sep 9, 1998	39.94	39.94	38.00	38.50
1586	NYSE	MCY	Tue, Sep 8, 1998	39.50	40.38	39.13	39.69
1585	NYSE	MCY	Fri, Sep 4, 1998	39.75	40.38	38.38	38.75
1584	NYSE	MCY	Thu, Sep 3, 1998	39.44	39.44	38.50	39.00
1583	NYSE	MCY	Wed, Sep 2, 1998	38.63	40.38	38.63	39.44
1582	NYSE	MCY	Tue, Sep 1, 1998	36.56	38.56	36.56	38.38
1581	NYSE	MCY	Mon, Aug 31, 1998	38.63	38.63	36.38	36.56
1580	NYSE	MCY	Fri, Aug 28, 1998	40.25	41.00	38.38	38.63
1579	NYSE	MCY	Thu, Aug 27, 1998	41.88	41.88	40.00	40.00
1578	NYSE	MCY	Wed, Aug 26, 1998	41.88	42.13	41.56	41.88
1577	NYSE	MCY	Tue, Aug 25, 1998	42.88	42.88	41.75	42.13
1576	NYSE	MCY	Mon, Aug 24, 1998	41.94	43.50	41.94	42.88
1575	NYSE	MCY	Fri, Aug 21, 1998	42.75	42.75	41.38	41.88
1574	NYSE	MCY	Thu, Aug 20, 1998	43.38	43.38	42.38	42.75
1573	NYSE	MCY	Wed, Aug 19, 1998	43.00	44.06	43.00	43.25
1572	NYSE	MCY	Tue, Aug 18, 1998	43.00	43.38	41.00	43.00
1571	NYSE	MCY	Mon, Aug 17, 1998	43.13	43.44	42.88	43.13
1570	NYSE	MCY	Fri, Aug 14, 1998	43.25	43.63	42.88	43.13
1569	NYSE	MCY	Thu, Aug 13, 1998	43.25	43.38	43.00	43.13
1568	NYSE	MCY	Wed, Aug 12, 1998	43.13	43.88	42.50	42.88
1567	NYSE	MCY	Tue, Aug 11, 1998	43.56	43.56	42.25	43.00
1566	NYSE	MCY	Mon, Aug 10, 1998	45.25	45.25	42.56	43.81
1565	NYSE	MCY	Fri, Aug 7, 1998	41.50	43.63	41.50	42.81
1564	NYSE	MCY	Thu, Aug 6, 1998	40.00	40.81	39.63	40.63
1563	NYSE	MCY	Wed, Aug 5, 1998	43.50	44.00	37.50	39.38
1562	NYSE	MCY	Tue, Aug 4, 1998	45.13	45.38	40.75	43.25
1561	NYSE	MCY	Mon, Aug 3, 1998	45.94	45.94	42.50	44.50
1560	NYSE	MCY	Fri, Jul 31, 1998	45.88	46.50	45.75	45.94
1559	NYSE	MCY	Thu, Jul 30, 1998	49.25	49.94	45.00	45.75
1558	NYSE	MCY	Wed, Jul 29, 1998	47.75	49.25	47.00	49.19
1557	NYSE	MCY	Tue, Jul 28, 1998	46.75	49.25	45.50	47.00
1556	NYSE	MCY	Mon, Jul 27, 1998	59.75	59.75	45.25	45.63
1555	NYSE	MCY	Fri, Jul 24, 1998	62.88	62.88	55.50	59.50
1554	NYSE	MCY	Thu, Jul 23, 1998	63.75	64.06	63.13	63.13
1553	NYSE	MCY	Wed, Jul 22, 1998	68.13	68.13	63.25	64.00
1552	NYSE	MCY	Tue, Jul 21, 1998	68.13	70.00	68.00	69.13
1551	NYSE	MCY	Mon, Jul 20, 1998	68.00	68.25	67.75	68.00
1550	NYSE	MCY	Fri, Jul 17, 1998	68.06	68.13	67.75	67.94
1549	NYSE	MCY	Thu, Jul 16, 1998	68.38	68.38	67.81	68.06
1548	NYSE	MCY	Wed, Jul 15, 1998	68.81	68.88	68.00	68.38
1547	NYSE	MCY	Tue, Jul 14, 1998	69.25	69.25	68.63	68.94
1546	NYSE	MCY	Mon, Jul 13, 1998	66.88	69.63	66.88	69.44
1545	NYSE	MCY	Fri, Jul 10, 1998	67.88	67.94	66.63	66.63
1544	NYSE	MCY	Thu, Jul 9, 1998	67.19	67.88	67.06	67.63
1543	NYSE	MCY	Wed, Jul 8, 1998	66.75	67.75	66.75	67.00
1542	NYSE	MCY	Tue, Jul 7, 1998	65.88	67.00	65.69	66.50
1541	NYSE	MCY	Mon, Jul 6, 1998	65.38	65.88	65.00	65.88
1540	NYSE	MCY	Thu, Jul 2, 1998	65.63	65.81	65.38	65.38
1539	NYSE	MCY	Wed, Jul 1, 1998	65.00	66.00	64.88	65.81
1538	NYSE	MCY	Tue, Jun 30, 1998	64.00	64.88	64.00	64.44
1537	NYSE	MCY	Mon, Jun 29, 1998	62.69	64.75	62.50	63.63
1536	NYSE	MCY	Fri, Jun 26, 1998	61.00	61.44	61.00	61.44
1535	NYSE	MCY	Thu, Jun 25, 1998	59.81	61.25	59.81	60.75
1534	NYSE	MCY	Wed, Jun 24, 1998	58.75	59.56	58.69	59.56
1533	NYSE	MCY	Tue, Jun 23, 1998	59.19	59.69	58.00	58.25
1532	NYSE	MCY	Mon, Jun 22, 1998	59.44	59.44	58.75	59.25
1531	NYSE	MCY	Fri, Jun 19, 1998	59.00	59.63	58.63	59.50
1530	NYSE	MCY	Thu, Jun 18, 1998	61.00	61.13	59.00	59.00
1529	NYSE	MCY	Wed, Jun 17, 1998	61.00	61.50	60.75	60.88
1528	NYSE	MCY	Tue, Jun 16, 1998	60.25	61.13	60.13	60.81
1527	NYSE	MCY	Mon, Jun 15, 1998	60.75	60.94	60.50	60.50
1526	NYSE	MCY	Fri, Jun 12, 1998	61.50	61.50	60.75	61.00
1525	NYSE	MCY	Thu, Jun 11, 1998	63.00	63.00	61.50	61.56
1524	NYSE	MCY	Wed, Jun 10, 1998	63.00	63.00	62.63	63.00
1523	NYSE	MCY	Tue, Jun 9, 1998	63.38	63.38	63.00	63.06
1522	NYSE	MCY	Mon, Jun 8, 1998	63.13	63.50	63.13	63.25
1521	NYSE	MCY	Fri, Jun 5, 1998	62.88	63.00	62.63	62.94
1520	NYSE	MCY	Thu, Jun 4, 1998	63.38	63.50	62.25	62.75
1519	NYSE	MCY	Wed, Jun 3, 1998	63.25	63.50	63.19	63.38
1518	NYSE	MCY	Tue, Jun 2, 1998	63.50	63.50	63.13	63.25
1517	NYSE	MCY	Mon, Jun 1, 1998	63.81	63.81	63.25	63.50
1516	NYSE	MCY	Fri, May 29, 1998	63.00	63.94	63.00	63.81
1515	NYSE	MCY	Thu, May 28, 1998	63.06	63.44	62.38	63.25
1514	NYSE	MCY	Wed, May 27, 1998	63.38	63.38	62.75	63.06
1513	NYSE	MCY	Tue, May 26, 1998	64.25	64.50	63.63	63.69
1512	NYSE	MCY	Fri, May 22, 1998	64.50	64.75	64.25	64.25
1511	NYSE	MCY	Thu, May 21, 1998	64.50	64.88	64.00	64.25
1510	NYSE	MCY	Wed, May 20, 1998	64.56	64.81	64.00	64.25
1509	NYSE	MCY	Tue, May 19, 1998	65.00	65.13	64.00	64.63
1508	NYSE	MCY	Mon, May 18, 1998	65.94	66.06	65.00	65.13
1507	NYSE	MCY	Fri, May 15, 1998	66.00	66.13	65.75	65.75
1506	NYSE	MCY	Thu, May 14, 1998	66.25	66.25	65.25	66.00
1505	NYSE	MCY	Wed, May 13, 1998	66.50	66.50	66.06	66.25
1504	NYSE	MCY	Tue, May 12, 1998	66.25	66.44	66.00	66.25
1503	NYSE	MCY	Mon, May 11, 1998	65.00	66.94	65.00	66.25
1502	NYSE	MCY	Fri, May 8, 1998	65.69	65.94	65.25	65.63
1501	NYSE	MCY	Thu, May 7, 1998	66.19	66.19	65.50	65.69
1500	NYSE	MCY	Wed, May 6, 1998	66.00	66.50	65.75	66.19
1499	NYSE	MCY	Tue, May 5, 1998	64.75	66.63	64.75	66.00
1498	NYSE	MCY	Mon, May 4, 1998	65.00	66.25	64.88	65.00
1497	NYSE	MCY	Fri, May 1, 1998	64.50	64.69	63.75	64.38
1496	NYSE	MCY	Thu, Apr 30, 1998	62.13	65.25	62.00	64.75
1495	NYSE	MCY	Wed, Apr 29, 1998	61.13	62.38	61.13	62.25
1494	NYSE	MCY	Tue, Apr 28, 1998	60.50	61.00	60.50	60.88
1493	NYSE	MCY	Mon, Apr 27, 1998	62.00	62.00	59.63	60.00
1492	NYSE	MCY	Fri, Apr 24, 1998	63.38	63.50	62.63	62.88
1491	NYSE	MCY	Thu, Apr 23, 1998	64.00	64.00	63.00	63.38
1490	NYSE	MCY	Wed, Apr 22, 1998	66.00	66.00	63.75	64.50
1489	NYSE	MCY	Tue, Apr 21, 1998	66.50	66.63	65.75	66.00
1488	NYSE	MCY	Mon, Apr 20, 1998	66.25	67.94	66.25	66.31
1487	NYSE	MCY	Fri, Apr 17, 1998	63.06	66.25	63.06	65.69
1486	NYSE	MCY	Thu, Apr 16, 1998	63.38	63.75	63.06	63.06
1485	NYSE	MCY	Wed, Apr 15, 1998	63.38	63.44	62.63	63.38
1484	NYSE	MCY	Tue, Apr 14, 1998	63.00	63.19	62.50	63.19
1483	NYSE	MCY	Mon, Apr 13, 1998	64.00	64.00	62.63	63.00
1482	NYSE	MCY	Thu, Apr 9, 1998	63.75	64.00	63.75	64.00
1481	NYSE	MCY	Wed, Apr 8, 1998	63.25	64.00	63.25	63.75
1480	NYSE	MCY	Tue, Apr 7, 1998	63.25	63.75	63.00	63.31
1479	NYSE	MCY	Mon, Apr 6, 1998	63.25	63.94	63.25	63.50
1478	NYSE	MCY	Fri, Apr 3, 1998	63.00	63.13	62.63	63.00
1477	NYSE	MCY	Thu, Apr 2, 1998	62.31	63.56	62.19	63.13
1476	NYSE	MCY	Wed, Apr 1, 1998	62.75	62.94	62.00	62.44
1475	NYSE	MCY	Tue, Mar 31, 1998	61.75	62.63	61.75	62.56
1474	NYSE	MCY	Mon, Mar 30, 1998	62.50	62.50	60.50	61.38
1473	NYSE	MCY	Fri, Mar 27, 1998	62.75	63.00	61.00	62.44
1472	NYSE	MCY	Thu, Mar 26, 1998	63.50	63.50	62.75	62.75
1471	NYSE	MCY	Wed, Mar 25, 1998	62.50	63.63	62.50	63.50
1470	NYSE	MCY	Tue, Mar 24, 1998	62.50	62.88	62.13	62.38
1469	NYSE	MCY	Mon, Mar 23, 1998	62.25	62.88	62.25	62.31
1468	NYSE	MCY	Fri, Mar 20, 1998	61.63	62.38	61.63	62.25
1467	NYSE	MCY	Thu, Mar 19, 1998	61.75	62.25	61.50	61.63
1466	NYSE	MCY	Wed, Mar 18, 1998	63.63	63.63	61.50	61.69
1465	NYSE	MCY	Tue, Mar 17, 1998	62.00	64.50	62.00	63.63
1464	NYSE	MCY	Mon, Mar 16, 1998	60.25	61.00	60.19	60.75
1463	NYSE	MCY	Fri, Mar 13, 1998	59.88	60.38	59.56	60.38
1462	NYSE	MCY	Thu, Mar 12, 1998	59.88	60.00	59.50	59.88
1461	NYSE	MCY	Wed, Mar 11, 1998	58.88	60.50	58.88	60.13
1460	NYSE	MCY	Tue, Mar 10, 1998	59.38	59.50	58.75	59.00
1459	NYSE	MCY	Mon, Mar 9, 1998	59.25	59.88	59.25	59.63
1458	NYSE	MCY	Fri, Mar 6, 1998	58.38	59.81	58.38	59.75
1457	NYSE	MCY	Thu, Mar 5, 1998	58.13	58.25	57.88	58.13
1456	NYSE	MCY	Wed, Mar 4, 1998	58.75	58.75	58.00	58.50
1455	NYSE	MCY	Tue, Mar 3, 1998	57.63	58.88	57.50	58.63
1454	NYSE	MCY	Mon, Mar 2, 1998	56.75	57.88	56.50	57.13
1453	NYSE	MCY	Fri, Feb 27, 1998	55.50	57.00	55.50	56.75
1452	NYSE	MCY	Thu, Feb 26, 1998	55.38	55.50	54.88	55.50
1451	NYSE	MCY	Wed, Feb 25, 1998	55.19	55.38	54.94	55.13
1450	NYSE	MCY	Tue, Feb 24, 1998	55.25	55.31	54.88	55.00
1449	NYSE	MCY	Mon, Feb 23, 1998	55.13	55.38	55.00	55.13
1448	NYSE	MCY	Fri, Feb 20, 1998	54.88	55.63	54.56	55.13
1447	NYSE	MCY	Thu, Feb 19, 1998	54.00	55.00	54.00	54.88
1446	NYSE	MCY	Wed, Feb 18, 1998	54.13	55.00	53.00	54.00
1445	NYSE	MCY	Tue, Feb 17, 1998	55.38	56.00	53.75	54.38
1444	NYSE	MCY	Fri, Feb 13, 1998	51.75	55.38	51.75	55.38
1443	NYSE	MCY	Thu, Feb 12, 1998	50.06	50.25	49.00	49.88
1442	NYSE	MCY	Wed, Feb 11, 1998	49.38	50.00	49.25	49.88
1441	NYSE	MCY	Tue, Feb 10, 1998	48.00	49.50	48.00	49.13
1440	NYSE	MCY	Mon, Feb 9, 1998	48.00	48.25	47.50	48.19
1439	NYSE	MCY	Fri, Feb 6, 1998	49.00	49.00	48.38	48.63
1438	NYSE	MCY	Thu, Feb 5, 1998	49.00	49.38	48.75	48.88
1437	NYSE	MCY	Wed, Feb 4, 1998	48.44	49.13	48.38	48.75
1436	NYSE	MCY	Tue, Feb 3, 1998	48.75	48.88	48.31	48.56
1435	NYSE	MCY	Mon, Feb 2, 1998	48.31	48.63	48.13	48.50
1434	NYSE	MCY	Fri, Jan 30, 1998	46.63	48.75	46.63	48.19
1433	NYSE	MCY	Thu, Jan 29, 1998	46.50	46.69	45.69	46.50
1432	NYSE	MCY	Wed, Jan 28, 1998	47.00	47.25	46.25	46.75
1431	NYSE	MCY	Tue, Jan 27, 1998	46.25	47.00	46.13	47.00
1430	NYSE	MCY	Mon, Jan 26, 1998	47.25	47.25	46.00	46.00
1429	NYSE	MCY	Fri, Jan 23, 1998	47.00	47.13	46.75	47.00
1428	NYSE	MCY	Thu, Jan 22, 1998	47.63	48.00	46.75	46.88
1427	NYSE	MCY	Wed, Jan 21, 1998	49.06	49.13	47.63	47.88
1426	NYSE	MCY	Tue, Jan 20, 1998	49.50	49.50	48.63	49.06
1425	NYSE	MCY	Fri, Jan 16, 1998	49.00	50.38	49.00	49.50
1424	NYSE	MCY	Thu, Jan 15, 1998	48.50	48.94	48.25	48.94
1423	NYSE	MCY	Wed, Jan 14, 1998	49.25	49.25	47.25	48.63
1422	NYSE	MCY	Tue, Jan 13, 1998	48.00	49.56	48.00	49.13
1421	NYSE	MCY	Mon, Jan 12, 1998	48.00	48.25	46.75	47.75
1420	NYSE	MCY	Fri, Jan 9, 1998	49.00	49.88	48.50	48.88
1419	NYSE	MCY	Thu, Jan 8, 1998	51.75	51.75	49.00	49.00
1418	NYSE	MCY	Wed, Jan 7, 1998	54.13	54.13	51.63	51.75
1417	NYSE	MCY	Tue, Jan 6, 1998	54.00	54.38	53.75	54.13
1416	NYSE	MCY	Mon, Jan 5, 1998	55.00	55.00	54.25	54.44
1415	NYSE	MCY	Fri, Jan 2, 1998	55.25	55.25	53.88	55.00
1414	NYSE	MCY	Wed, Dec 31, 1997	52.63	55.50	52.50	55.25
1413	NYSE	MCY	Tue, Dec 30, 1997	52.25	53.50	52.00	52.75
1412	NYSE	MCY	Mon, Dec 29, 1997	51.75	52.81	51.75	52.50
1411	NYSE	MCY	Fri, Dec 26, 1997	51.50	51.63	51.25	51.50
1410	NYSE	MCY	Wed, Dec 24, 1997	51.25	51.25	50.00	51.25
1409	NYSE	MCY	Tue, Dec 23, 1997	52.50	52.50	51.50	51.50
1408	NYSE	MCY	Mon, Dec 22, 1997	52.63	53.13	52.19	52.75
1407	NYSE	MCY	Fri, Dec 19, 1997	52.00	52.50	51.38	52.50
1406	NYSE	MCY	Thu, Dec 18, 1997	52.75	53.19	52.00	52.06
1405	NYSE	MCY	Wed, Dec 17, 1997	52.25	53.13	51.75	53.00
1404	NYSE	MCY	Tue, Dec 16, 1997	51.81	53.44	51.63	53.00
1403	NYSE	MCY	Mon, Dec 15, 1997	53.88	53.88	50.50	51.56
1402	NYSE	MCY	Fri, Dec 12, 1997	53.00	53.88	53.00	53.50
1401	NYSE	MCY	Thu, Dec 11, 1997	52.25	52.25	51.25	52.25
1400	NYSE	MCY	Wed, Dec 10, 1997	53.50	53.50	52.25	52.50
1399	NYSE	MCY	Tue, Dec 9, 1997	53.00	53.63	52.50	53.63
1398	NYSE	MCY	Mon, Dec 8, 1997	53.13	53.69	53.06	53.31
1397	NYSE	MCY	Fri, Dec 5, 1997	53.63	53.88	52.50	53.50
1396	NYSE	MCY	Thu, Dec 4, 1997	53.88	54.44	53.00	53.88
1395	NYSE	MCY	Wed, Dec 3, 1997	51.50	53.75	51.50	53.75
1394	NYSE	MCY	Tue, Dec 2, 1997	51.63	52.38	51.00	51.13
1393	NYSE	MCY	Mon, Dec 1, 1997	50.00	52.75	50.00	51.75
1392	NYSE	MCY	Fri, Nov 28, 1997	50.00	50.50	49.88	50.00
1391	NYSE	MCY	Wed, Nov 26, 1997	49.50	50.25	49.38	50.19
1390	NYSE	MCY	Tue, Nov 25, 1997	49.75	49.75	49.25	49.25
1389	NYSE	MCY	Mon, Nov 24, 1997	49.75	50.00	49.00	49.50
1388	NYSE	MCY	Fri, Nov 21, 1997	49.50	50.00	49.50	50.00
1387	NYSE	MCY	Thu, Nov 20, 1997	48.00	50.25	48.00	49.25
1386	NYSE	MCY	Wed, Nov 19, 1997	46.38	47.75	45.75	47.56
1385	NYSE	MCY	Tue, Nov 18, 1997	47.88	47.88	46.63	46.63
1384	NYSE	MCY	Mon, Nov 17, 1997	47.38	48.00	47.25	48.00
1383	NYSE	MCY	Fri, Nov 14, 1997	44.88	47.13	44.88	47.13
1382	NYSE	MCY	Thu, Nov 13, 1997	44.81	44.81	44.25	44.63
1381	NYSE	MCY	Wed, Nov 12, 1997	45.00	45.00	44.75	44.75
1380	NYSE	MCY	Tue, Nov 11, 1997	44.50	44.88	44.31	44.81
1379	NYSE	MCY	Mon, Nov 10, 1997	44.25	44.75	43.75	44.00
1378	NYSE	MCY	Fri, Nov 7, 1997	44.00	44.00	42.50	43.00
1377	NYSE	MCY	Thu, Nov 6, 1997	43.00	44.25	43.00	43.75
1376	NYSE	MCY	Wed, Nov 5, 1997	41.88	42.88	41.88	42.75
1375	NYSE	MCY	Tue, Nov 4, 1997	42.88	43.13	42.00	42.00
1374	NYSE	MCY	Mon, Nov 3, 1997	42.69	43.38	42.69	42.88
1373	NYSE	MCY	Fri, Oct 31, 1997	42.00	42.75	41.75	42.44
1372	NYSE	MCY	Thu, Oct 30, 1997	42.38	42.38	41.75	41.75
1371	NYSE	MCY	Wed, Oct 29, 1997	42.50	43.50	42.19	42.38
1370	NYSE	MCY	Tue, Oct 28, 1997	40.75	41.75	40.75	41.63
1369	NYSE	MCY	Mon, Oct 27, 1997	45.25	45.25	41.75	41.75
1368	NYSE	MCY	Fri, Oct 24, 1997	45.06	45.50	44.00	45.00
1367	NYSE	MCY	Thu, Oct 23, 1997	45.06	45.25	44.63	45.13
1366	NYSE	MCY	Wed, Oct 22, 1997	44.94	45.13	44.81	45.13
1365	NYSE	MCY	Tue, Oct 21, 1997	45.00	45.00	44.63	44.94
1364	NYSE	MCY	Mon, Oct 20, 1997	44.50	45.00	44.50	45.00
1363	NYSE	MCY	Fri, Oct 17, 1997	45.00	45.00	44.75	45.00
1362	NYSE	MCY	Thu, Oct 16, 1997	45.25	45.50	45.00	45.00
1361	NYSE	MCY	Wed, Oct 15, 1997	46.00	46.00	45.31	45.50
1360	NYSE	MCY	Tue, Oct 14, 1997	46.75	46.75	44.75	46.00
1359	NYSE	MCY	Mon, Oct 13, 1997	46.00	48.13	46.00	46.50
1358	NYSE	MCY	Fri, Oct 10, 1997	45.50	45.56	45.25	45.31
1357	NYSE	MCY	Thu, Oct 9, 1997	45.00	45.63	45.00	45.50
1356	NYSE	MCY	Wed, Oct 8, 1997	45.50	45.50	44.56	45.06
1355	NYSE	MCY	Tue, Oct 7, 1997	45.00	45.66	44.94	45.50
1354	NYSE	MCY	Mon, Oct 6, 1997	44.38	45.00	44.38	44.97
1353	NYSE	MCY	Fri, Oct 3, 1997	44.00	44.38	43.94	44.38
1352	NYSE	MCY	Thu, Oct 2, 1997	43.61	43.75	43.50	43.75
1351	NYSE	MCY	Wed, Oct 1, 1997	43.75	44.00	43.50	43.56
1350	NYSE	MCY	Tue, Sep 30, 1997	43.50	43.81	43.44	43.75
1349	NYSE	MCY	Mon, Sep 29, 1997	43.38	43.50	43.38	43.44
1348	NYSE	MCY	Fri, Sep 26, 1997	43.13	43.88	43.13	43.41
1347	NYSE	MCY	Thu, Sep 25, 1997	43.19	43.31	42.88	43.06
1346	NYSE	MCY	Wed, Sep 24, 1997	43.63	43.72	43.13	43.13
1345	NYSE	MCY	Tue, Sep 23, 1997	43.25	43.56	43.25	43.50
1344	NYSE	MCY	Mon, Sep 22, 1997	43.00	43.38	43.00	43.25
1343	NYSE	MCY	Fri, Sep 19, 1997	43.25	43.25	42.88	43.00
1342	NYSE	MCY	Thu, Sep 18, 1997	43.38	43.53	43.25	43.38
1341	NYSE	MCY	Wed, Sep 17, 1997	42.69	43.69	42.69	43.38
1340	NYSE	MCY	Tue, Sep 16, 1997	42.13	42.44	42.09	42.44
1339	NYSE	MCY	Mon, Sep 15, 1997	41.88	42.19	41.75	42.00
1338	NYSE	MCY	Fri, Sep 12, 1997	41.31	41.94	41.19	41.75
1337	NYSE	MCY	Thu, Sep 11, 1997	41.75	41.78	41.25	41.44
1336	NYSE	MCY	Wed, Sep 10, 1997	42.38	42.38	41.88	41.88
1335	NYSE	MCY	Tue, Sep 9, 1997	42.75	42.75	42.38	42.50
1334	NYSE	MCY	Mon, Sep 8, 1997	42.38	42.75	42.34	42.75
1333	NYSE	MCY	Fri, Sep 5, 1997	43.06	43.06	42.31	42.38
1332	NYSE	MCY	Thu, Sep 4, 1997	43.56	43.56	43.00	43.06
1331	NYSE	MCY	Wed, Sep 3, 1997	44.56	44.69	43.56	43.56
1330	NYSE	MCY	Tue, Sep 2, 1997	43.75	44.50	43.69	44.50
1329	NYSE	MCY	Fri, Aug 29, 1997	43.63	43.88	43.50	43.75
1328	NYSE	MCY	Thu, Aug 28, 1997	43.81	43.91	43.69	43.72
1327	NYSE	MCY	Wed, Aug 27, 1997	43.75	43.75	43.50	43.69
1326	NYSE	MCY	Tue, Aug 26, 1997	44.25	44.25	43.88	43.88
1325	NYSE	MCY	Mon, Aug 25, 1997	44.50	44.53	44.13	44.25
1324	NYSE	MCY	Fri, Aug 22, 1997	45.16	45.16	44.56	44.56
1323	NYSE	MCY	Thu, Aug 21, 1997	45.69	45.69	45.13	45.13
1322	NYSE	MCY	Wed, Aug 20, 1997	44.69	45.88	44.63	45.63
1321	NYSE	MCY	Tue, Aug 19, 1997	44.31	45.13	44.19	44.75
1320	NYSE	MCY	Mon, Aug 18, 1997	44.25	44.25	44.19	44.19
1319	NYSE	MCY	Fri, Aug 15, 1997	44.06	44.56	44.03	44.28
1318	NYSE	MCY	Thu, Aug 14, 1997	44.06	44.22	44.06	44.13
1317	NYSE	MCY	Wed, Aug 13, 1997	44.00	44.19	44.00	44.13
1316	NYSE	MCY	Tue, Aug 12, 1997	43.31	43.75	43.31	43.63
1315	NYSE	MCY	Mon, Aug 11, 1997	43.00	43.56	43.00	43.25
1314	NYSE	MCY	Fri, Aug 8, 1997	43.13	43.13	43.00	43.00
1313	NYSE	MCY	Thu, Aug 7, 1997	43.88	44.00	43.47	43.47
1312	NYSE	MCY	Wed, Aug 6, 1997	42.50	43.63	42.38	43.63
1311	NYSE	MCY	Tue, Aug 5, 1997	40.75	42.50	40.75	42.50
1310	NYSE	MCY	Mon, Aug 4, 1997	39.63	40.75	39.63	40.75
1309	NYSE	MCY	Fri, Aug 1, 1997	38.63	38.63	38.38	38.63
1308	NYSE	MCY	Thu, Jul 31, 1997	38.69	38.88	38.69	38.75
1307	NYSE	MCY	Wed, Jul 30, 1997	38.50	38.75	38.50	38.63
1306	NYSE	MCY	Tue, Jul 29, 1997	38.25	38.50	38.25	38.50
1305	NYSE	MCY	Mon, Jul 28, 1997	38.63	38.63	38.38	38.38
1304	NYSE	MCY	Fri, Jul 25, 1997	38.84	38.84	38.25	38.63
1303	NYSE	MCY	Thu, Jul 24, 1997	38.63	38.88	38.63	38.75
1302	NYSE	MCY	Wed, Jul 23, 1997	38.13	38.63	38.13	38.63
1301	NYSE	MCY	Tue, Jul 22, 1997	38.00	38.13	38.00	38.00
1300	NYSE	MCY	Mon, Jul 21, 1997	38.09	38.09	37.50	38.00
1299	NYSE	MCY	Fri, Jul 18, 1997	38.13	38.25	37.75	38.09
1298	NYSE	MCY	Thu, Jul 17, 1997	38.31	38.38	38.00	38.00
1297	NYSE	MCY	Wed, Jul 16, 1997	38.00	38.31	37.75	38.31
1296	NYSE	MCY	Tue, Jul 15, 1997	37.25	38.25	37.25	38.00
1295	NYSE	MCY	Mon, Jul 14, 1997	36.56	37.38	36.44	37.38
1294	NYSE	MCY	Fri, Jul 11, 1997	37.09	37.13	36.50	36.56
1293	NYSE	MCY	Thu, Jul 10, 1997	36.88	37.19	36.88	37.09
1292	NYSE	MCY	Wed, Jul 9, 1997	36.88	36.97	36.66	36.66
1291	NYSE	MCY	Tue, Jul 8, 1997	37.00	37.13	36.91	36.91
1290	NYSE	MCY	Mon, Jul 7, 1997	36.94	37.19	36.88	36.88
1289	NYSE	MCY	Thu, Jul 3, 1997	36.88	36.88	36.81	36.88
1288	NYSE	MCY	Wed, Jul 2, 1997	36.38	36.88	36.25	36.75
1287	NYSE	MCY	Tue, Jul 1, 1997	36.00	36.50	36.00	36.50
1286	NYSE	MCY	Mon, Jun 30, 1997	37.13	37.13	36.38	36.38
1285	NYSE	MCY	Fri, Jun 27, 1997	36.75	37.13	36.75	37.00
1284	NYSE	MCY	Thu, Jun 26, 1997	36.91	37.00	36.63	36.69
1283	NYSE	MCY	Wed, Jun 25, 1997	37.00	37.19	36.81	36.91
1282	NYSE	MCY	Tue, Jun 24, 1997	37.88	37.88	37.50	37.56
1281	NYSE	MCY	Mon, Jun 23, 1997	37.75	38.00	37.75	37.88
1280	NYSE	MCY	Fri, Jun 20, 1997	37.56	37.88	37.56	37.88
1279	NYSE	MCY	Thu, Jun 19, 1997	37.44	37.63	36.88	37.56
1278	NYSE	MCY	Wed, Jun 18, 1997	37.56	37.56	37.25	37.31
1277	NYSE	MCY	Tue, Jun 17, 1997	37.81	37.81	37.50	37.63
1276	NYSE	MCY	Mon, Jun 16, 1997	37.94	38.09	37.75	37.94
1275	NYSE	MCY	Fri, Jun 13, 1997	37.50	38.06	37.38	37.94
1274	NYSE	MCY	Thu, Jun 12, 1997	36.94	37.50	36.94	37.50
1273	NYSE	MCY	Wed, Jun 11, 1997	37.00	37.13	37.00	37.00
1272	NYSE	MCY	Tue, Jun 10, 1997	36.94	37.06	36.88	37.00
1271	NYSE	MCY	Mon, Jun 9, 1997	36.44	36.94	36.31	36.81
1270	NYSE	MCY	Fri, Jun 6, 1997	36.44	36.50	36.31	36.38
1269	NYSE	MCY	Thu, Jun 5, 1997	36.38	36.50	36.31	36.31
1268	NYSE	MCY	Wed, Jun 4, 1997	36.50	36.81	36.38	36.38
1267	NYSE	MCY	Tue, Jun 3, 1997	36.63	36.69	36.56	36.63
1266	NYSE	MCY	Mon, Jun 2, 1997	36.75	36.88	36.63	36.75
1265	NYSE	MCY	Fri, May 30, 1997	36.75	36.81	36.50	36.63
1264	NYSE	MCY	Thu, May 29, 1997	37.13	37.13	36.75	36.81
1263	NYSE	MCY	Wed, May 28, 1997	36.75	37.13	36.75	37.00
1262	NYSE	MCY	Tue, May 27, 1997	36.38	36.75	36.38	36.69
1261	NYSE	MCY	Fri, May 23, 1997	36.13	36.38	36.13	36.31
1260	NYSE	MCY	Thu, May 22, 1997	35.75	36.13	35.75	36.13
1259	NYSE	MCY	Wed, May 21, 1997	35.50	35.75	35.50	35.75
1258	NYSE	MCY	Tue, May 20, 1997	35.63	35.69	35.44	35.56
1257	NYSE	MCY	Mon, May 19, 1997	35.25	35.81	35.25	35.56
1256	NYSE	MCY	Fri, May 16, 1997	34.75	35.50	34.75	35.38
1255	NYSE	MCY	Thu, May 15, 1997	34.88	34.94	34.63	34.88
1254	NYSE	MCY	Wed, May 14, 1997	34.63	34.94	34.63	34.88
1253	NYSE	MCY	Tue, May 13, 1997	34.38	34.75	34.38	34.63
1252	NYSE	MCY	Mon, May 12, 1997	33.81	34.38	33.81	34.19
1251	NYSE	MCY	Fri, May 9, 1997	33.25	33.88	33.25	33.88
1250	NYSE	MCY	Thu, May 8, 1997	32.94	33.25	32.88	33.13
1249	NYSE	MCY	Wed, May 7, 1997	33.19	33.19	32.81	32.81
1248	NYSE	MCY	Tue, May 6, 1997	34.00	34.25	33.31	33.31
1247	NYSE	MCY	Mon, May 5, 1997	33.38	33.94	33.38	33.94
1246	NYSE	MCY	Fri, May 2, 1997	31.75	33.63	31.75	33.50
1245	NYSE	MCY	Thu, May 1, 1997	31.25	31.63	31.25	31.63
1244	NYSE	MCY	Wed, Apr 30, 1997	30.38	31.00	30.38	31.00
1243	NYSE	MCY	Tue, Apr 29, 1997	30.50	30.50	30.31	30.31
1242	NYSE	MCY	Mon, Apr 28, 1997	30.44	30.44	30.31	30.38
1241	NYSE	MCY	Fri, Apr 25, 1997	30.75	30.75	30.38	30.44
1240	NYSE	MCY	Thu, Apr 24, 1997	30.50	30.88	30.50	30.88
1239	NYSE	MCY	Wed, Apr 23, 1997	30.38	30.63	30.25	30.38
1238	NYSE	MCY	Tue, Apr 22, 1997	30.13	30.38	30.13	30.38
1237	NYSE	MCY	Mon, Apr 21, 1997	30.88	30.88	30.00	30.00
1236	NYSE	MCY	Fri, Apr 18, 1997	30.56	31.13	30.56	31.00
1235	NYSE	MCY	Thu, Apr 17, 1997	30.00	30.63	30.00	30.63
1234	NYSE	MCY	Wed, Apr 16, 1997	30.00	30.06	29.88	30.00
1233	NYSE	MCY	Tue, Apr 15, 1997	29.56	30.06	29.44	30.00
1232	NYSE	MCY	Mon, Apr 14, 1997	29.88	29.88	29.38	29.56
1231	NYSE	MCY	Fri, Apr 11, 1997	29.94	30.06	29.75	29.75
1230	NYSE	MCY	Thu, Apr 10, 1997	29.88	30.06	29.88	30.06
1229	NYSE	MCY	Wed, Apr 9, 1997	30.13	30.13	29.88	30.00
1228	NYSE	MCY	Tue, Apr 8, 1997	30.13	30.25	29.94	30.25
1227	NYSE	MCY	Mon, Apr 7, 1997	29.50	30.13	29.38	30.13
1226	NYSE	MCY	Fri, Apr 4, 1997	29.94	29.94	29.25	29.50
1225	NYSE	MCY	Thu, Apr 3, 1997	30.19	30.19	29.88	29.94
1224	NYSE	MCY	Wed, Apr 2, 1997	30.63	30.63	30.25	30.31
1223	NYSE	MCY	Tue, Apr 1, 1997	30.50	30.75	30.50	30.75
1222	NYSE	MCY	Mon, Mar 31, 1997	31.25	31.25	30.50	30.50
1221	NYSE	MCY	Thu, Mar 27, 1997	31.69	31.69	31.06	31.38
1220	NYSE	MCY	Wed, Mar 26, 1997	32.00	32.13	31.63	31.81
1219	NYSE	MCY	Tue, Mar 25, 1997	32.13	32.38	31.75	31.88
1218	NYSE	MCY	Mon, Mar 24, 1997	32.19	32.38	32.19	32.25
1217	NYSE	MCY	Fri, Mar 21, 1997	32.63	32.75	32.13	32.13
1216	NYSE	MCY	Thu, Mar 20, 1997	31.81	32.63	31.81	32.63
1215	NYSE	MCY	Wed, Mar 19, 1997	31.69	31.75	31.50	31.69
1214	NYSE	MCY	Tue, Mar 18, 1997	31.75	31.75	31.50	31.63
1213	NYSE	MCY	Mon, Mar 17, 1997	32.13	32.13	31.75	31.88
1212	NYSE	MCY	Fri, Mar 14, 1997	31.13	32.13	31.13	32.13
1211	NYSE	MCY	Thu, Mar 13, 1997	31.13	31.25	31.00	31.00
1210	NYSE	MCY	Wed, Mar 12, 1997	31.38	31.50	31.31	31.50
1209	NYSE	MCY	Tue, Mar 11, 1997	31.25	31.63	31.25	31.50
1208	NYSE	MCY	Mon, Mar 10, 1997	30.94	31.38	30.63	31.38
1207	NYSE	MCY	Fri, Mar 7, 1997	30.69	31.00	30.69	30.94
1206	NYSE	MCY	Thu, Mar 6, 1997	30.25	30.56	30.06	30.56
1205	NYSE	MCY	Wed, Mar 5, 1997	30.56	30.56	30.25	30.31
1204	NYSE	MCY	Tue, Mar 4, 1997	30.50	30.63	30.50	30.63
1203	NYSE	MCY	Mon, Mar 3, 1997	30.81	30.81	30.50	30.50
1202	NYSE	MCY	Fri, Feb 28, 1997	31.50	31.50	30.69	30.69
1201	NYSE	MCY	Thu, Feb 27, 1997	31.44	31.50	31.31	31.50
1200	NYSE	MCY	Wed, Feb 26, 1997	31.44	31.50	31.31	31.44
1199	NYSE	MCY	Tue, Feb 25, 1997	31.50	31.63	31.44	31.44
1198	NYSE	MCY	Mon, Feb 24, 1997	31.44	31.50	31.00	31.50
1197	NYSE	MCY	Fri, Feb 21, 1997	32.19	32.19	31.56	31.56
1196	NYSE	MCY	Thu, Feb 20, 1997	32.25	32.50	32.13	32.31
1195	NYSE	MCY	Wed, Feb 19, 1997	30.69	32.25	30.69	32.25
1194	NYSE	MCY	Tue, Feb 18, 1997	30.06	30.94	30.00	30.94
1193	NYSE	MCY	Fri, Feb 14, 1997	28.56	30.06	28.56	30.06
1192	NYSE	MCY	Thu, Feb 13, 1997	28.44	28.50	28.25	28.50
1191	NYSE	MCY	Wed, Feb 12, 1997	28.31	28.44	28.13	28.31
1190	NYSE	MCY	Tue, Feb 11, 1997	28.06	28.50	28.06	28.19
1189	NYSE	MCY	Mon, Feb 10, 1997	27.44	28.00	27.44	27.94
1188	NYSE	MCY	Fri, Feb 7, 1997	27.25	27.56	27.25	27.56
1187	NYSE	MCY	Thu, Feb 6, 1997	27.06	27.19	27.03	27.19
1186	NYSE	MCY	Wed, Feb 5, 1997	27.00	27.13	26.88	27.13
1185	NYSE	MCY	Tue, Feb 4, 1997	27.31	27.31	26.88	26.88
1184	NYSE	MCY	Mon, Feb 3, 1997	27.19	27.44	27.19	27.31
1183	NYSE	MCY	Fri, Jan 31, 1997	27.19	27.31	27.19	27.31
1182	NYSE	MCY	Thu, Jan 30, 1997	26.75	27.13	26.75	27.13
1181	NYSE	MCY	Wed, Jan 29, 1997	26.88	27.00	26.63	26.75
1180	NYSE	MCY	Tue, Jan 28, 1997	27.50	27.50	26.75	26.75
1179	NYSE	MCY	Mon, Jan 27, 1997	27.38	27.38	27.06	27.38
1178	NYSE	MCY	Fri, Jan 24, 1997	27.44	27.56	27.38	27.50
1177	NYSE	MCY	Thu, Jan 23, 1997	27.63	27.75	27.44	27.44
1176	NYSE	MCY	Wed, Jan 22, 1997	27.50	27.69	27.38	27.50
1175	NYSE	MCY	Tue, Jan 21, 1997	27.56	27.56	27.38	27.50
1174	NYSE	MCY	Mon, Jan 20, 1997	27.25	27.50	27.13	27.50
1173	NYSE	MCY	Fri, Jan 17, 1997	26.94	27.19	26.94	27.19
1172	NYSE	MCY	Thu, Jan 16, 1997	27.19	27.19	26.94	26.94
1171	NYSE	MCY	Wed, Jan 15, 1997	27.06	27.06	26.88	27.06
1170	NYSE	MCY	Tue, Jan 14, 1997	26.69	27.00	26.69	27.00
1169	NYSE	MCY	Mon, Jan 13, 1997	26.81	26.81	26.44	26.63
1168	NYSE	MCY	Fri, Jan 10, 1997	26.56	26.69	26.50	26.69
1167	NYSE	MCY	Thu, Jan 9, 1997	26.75	26.88	26.50	26.50
1166	NYSE	MCY	Wed, Jan 8, 1997	26.56	26.75	26.56	26.63
1165	NYSE	MCY	Tue, Jan 7, 1997	26.56	26.69	26.44	26.44
1164	NYSE	MCY	Mon, Jan 6, 1997	26.50	26.63	26.50	26.63
1163	NYSE	MCY	Fri, Jan 3, 1997	26.25	26.50	26.25	26.44
1162	NYSE	MCY	Thu, Jan 2, 1997	26.31	26.31	26.13	26.19
1161	NYSE	MCY	Tue, Dec 31, 1996	27.00	27.00	26.19	26.25
1160	NYSE	MCY	Mon, Dec 30, 1996	27.06	27.19	27.00	27.06
1159	NYSE	MCY	Fri, Dec 27, 1996	27.13	27.19	27.13	27.19
1158	NYSE	MCY	Thu, Dec 26, 1996	27.31	27.31	27.06	27.06
1157	NYSE	MCY	Tue, Dec 24, 1996	27.25	27.25	27.19	27.25
1156	NYSE	MCY	Mon, Dec 23, 1996	27.38	27.38	27.19	27.19
1155	NYSE	MCY	Fri, Dec 20, 1996	26.94	27.38	26.94	27.38
1154	NYSE	MCY	Thu, Dec 19, 1996	26.63	27.00	26.63	27.00
1153	NYSE	MCY	Wed, Dec 18, 1996	26.50	26.69	26.47	26.69
1152	NYSE	MCY	Tue, Dec 17, 1996	26.06	26.44	26.00	26.44
1151	NYSE	MCY	Mon, Dec 16, 1996	26.25	26.38	26.19	26.19
1150	NYSE	MCY	Fri, Dec 13, 1996	26.31	26.44	26.19	26.44
1149	NYSE	MCY	Thu, Dec 12, 1996	26.81	26.81	26.56	26.56
1148	NYSE	MCY	Wed, Dec 11, 1996	26.88	27.13	26.81	26.94
1147	NYSE	MCY	Tue, Dec 10, 1996	26.69	27.06	26.63	27.06
1146	NYSE	MCY	Mon, Dec 9, 1996	26.81	26.88	26.63	26.63
1145	NYSE	MCY	Fri, Dec 6, 1996	27.00	27.00	26.69	26.81
1144	NYSE	MCY	Thu, Dec 5, 1996	27.75	27.81	27.13	27.13
1143	NYSE	MCY	Wed, Dec 4, 1996	27.94	27.94	27.75	27.88
1142	NYSE	MCY	Tue, Dec 3, 1996	27.88	28.13	27.88	28.13
1141	NYSE	MCY	Mon, Dec 2, 1996	28.38	28.38	27.75	27.88
1140	NYSE	MCY	Fri, Nov 29, 1996	28.44	28.56	28.31	28.50
1139	NYSE	MCY	Wed, Nov 27, 1996	28.38	28.44	28.31	28.44
1138	NYSE	MCY	Tue, Nov 26, 1996	28.81	28.94	28.31	28.31
1137	NYSE	MCY	Mon, Nov 25, 1996	29.06	29.06	28.81	28.88
1136	NYSE	MCY	Fri, Nov 22, 1996	28.75	29.13	28.75	29.00
1135	NYSE	MCY	Thu, Nov 21, 1996	28.69	28.69	28.56	28.63
1134	NYSE	MCY	Wed, Nov 20, 1996	28.00	28.88	28.00	28.75
1133	NYSE	MCY	Tue, Nov 19, 1996	27.56	28.19	27.50	28.19
1132	NYSE	MCY	Mon, Nov 18, 1996	27.69	27.69	27.50	27.63
1131	NYSE	MCY	Fri, Nov 15, 1996	27.19	28.00	27.19	27.88
1130	NYSE	MCY	Thu, Nov 14, 1996	27.00	27.25	27.00	27.25
1129	NYSE	MCY	Wed, Nov 13, 1996	27.00	27.19	27.00	27.06
1128	NYSE	MCY	Tue, Nov 12, 1996	27.13	27.25	27.00	27.13
1127	NYSE	MCY	Mon, Nov 11, 1996	26.81	27.00	26.75	27.00
1126	NYSE	MCY	Fri, Nov 8, 1996	26.94	26.94	26.69	26.94
1125	NYSE	MCY	Thu, Nov 7, 1996	26.50	26.94	26.44	26.94
1124	NYSE	MCY	Wed, Nov 6, 1996	25.50	26.63	25.50	26.63
1123	NYSE	MCY	Tue, Nov 5, 1996	25.00	25.56	25.00	25.56
1122	NYSE	MCY	Mon, Nov 4, 1996	24.50	25.00	24.38	24.94
1121	NYSE	MCY	Fri, Nov 1, 1996	24.50	24.50	24.31	24.50
1120	NYSE	MCY	Thu, Oct 31, 1996	24.44	24.53	24.38	24.38
1119	NYSE	MCY	Wed, Oct 30, 1996	24.88	24.88	24.50	24.69
1118	NYSE	MCY	Tue, Oct 29, 1996	25.25	25.25	24.75	24.75
1117	NYSE	MCY	Mon, Oct 28, 1996	25.25	25.25	24.94	25.06
1116	NYSE	MCY	Fri, Oct 25, 1996	25.31	25.38	25.13	25.13
1115	NYSE	MCY	Thu, Oct 24, 1996	25.25	25.38	25.25	25.31
1114	NYSE	MCY	Wed, Oct 23, 1996	25.50	25.50	25.25	25.25
1113	NYSE	MCY	Tue, Oct 22, 1996	25.56	25.56	25.44	25.50
1112	NYSE	MCY	Mon, Oct 21, 1996	25.56	25.56	25.50	25.50
1111	NYSE	MCY	Fri, Oct 18, 1996	25.50	25.63	25.38	25.63
1110	NYSE	MCY	Thu, Oct 17, 1996	24.94	25.50	24.88	25.50
1109	NYSE	MCY	Wed, Oct 16, 1996	25.13	25.19	24.88	24.88
1108	NYSE	MCY	Tue, Oct 15, 1996	25.13	25.13	25.06	25.13
1107	NYSE	MCY	Mon, Oct 14, 1996	25.25	25.25	25.13	25.19
1106	NYSE	MCY	Fri, Oct 11, 1996	25.38	25.38	25.25	25.25
1105	NYSE	MCY	Thu, Oct 10, 1996	25.50	25.50	25.25	25.25
1104	NYSE	MCY	Tue, Oct 8, 1996	25.19	25.50	25.00	25.38
1103	NYSE	MCY	Mon, Oct 7, 1996	24.38	25.63	24.38	25.34
1102	NYSE	MCY	Fri, Oct 4, 1996	23.75	24.50	23.50	24.25
1101	NYSE	MCY	Thu, Oct 3, 1996	23.50	24.00	23.50	24.00
1100	NYSE	MCY	Wed, Oct 2, 1996	23.50	23.88	23.50	23.50
1099	NYSE	MCY	Tue, Oct 1, 1996	23.88	23.88	23.50	23.88
1098	NYSE	MCY	Mon, Sep 30, 1996	23.75	23.88	23.38	23.50
1097	NYSE	MCY	Fri, Sep 27, 1996	23.88	23.88	23.25	23.38
1096	NYSE	MCY	Thu, Sep 26, 1996	23.13	23.63	23.13	23.63
1095	NYSE	MCY	Wed, Sep 25, 1996	23.13	23.50	22.75	23.38
1094	NYSE	MCY	Tue, Sep 24, 1996	23.38	23.38	22.88	22.91
1093	NYSE	MCY	Mon, Sep 23, 1996	23.13	23.50	22.75	23.38
1092	NYSE	MCY	Fri, Sep 20, 1996	23.25	23.25	23.00	23.13
1091	NYSE	MCY	Thu, Sep 19, 1996	23.00	23.25	23.00	23.00
1090	NYSE	MCY	Wed, Sep 18, 1996	22.88	23.25	22.75	23.25
1089	NYSE	MCY	Tue, Sep 17, 1996	23.25	23.25	23.00	23.00
1088	NYSE	MCY	Mon, Sep 16, 1996	23.25	23.38	23.00	23.13
1087	NYSE	MCY	Fri, Sep 13, 1996	23.63	23.63	23.13	23.13
1086	NYSE	MCY	Thu, Sep 12, 1996	23.50	23.50	23.13	23.25
1085	NYSE	MCY	Wed, Sep 11, 1996	23.38	23.50	23.00	23.50
1084	NYSE	MCY	Tue, Sep 10, 1996	23.38	23.38	23.00	23.38
1083	NYSE	MCY	Mon, Sep 9, 1996	23.38	23.38	23.00	23.19
1082	NYSE	MCY	Fri, Sep 6, 1996	23.38	23.38	23.00	23.00
1081	NYSE	MCY	Thu, Sep 5, 1996	22.75	23.38	22.75	23.00
1080	NYSE	MCY	Wed, Sep 4, 1996	22.75	23.25	22.50	23.13
1079	NYSE	MCY	Tue, Sep 3, 1996	22.25	22.75	22.25	22.50
1078	NYSE	MCY	Fri, Aug 30, 1996	22.88	22.88	22.38	22.50
1077	NYSE	MCY	Thu, Aug 29, 1996	22.50	23.00	22.38	22.75
1076	NYSE	MCY	Wed, Aug 28, 1996	23.00	23.25	22.50	23.00
1075	NYSE	MCY	Tue, Aug 27, 1996	21.88	22.88	21.88	22.88
1074	NYSE	MCY	Mon, Aug 26, 1996	21.88	22.13	21.75	22.13
1073	NYSE	MCY	Fri, Aug 23, 1996	21.88	21.88	21.38	21.88
1072	NYSE	MCY	Thu, Aug 22, 1996	21.81	21.88	21.50	21.75
1071	NYSE	MCY	Wed, Aug 21, 1996	21.88	21.88	21.50	21.88
1070	NYSE	MCY	Tue, Aug 20, 1996	21.88	21.88	21.50	21.88
1069	NYSE	MCY	Mon, Aug 19, 1996	21.50	21.88	21.50	21.88
1068	NYSE	MCY	Fri, Aug 16, 1996	21.50	21.88	21.50	21.88
1067	NYSE	MCY	Thu, Aug 15, 1996	22.00	22.00	21.50	21.88
1066	NYSE	MCY	Wed, Aug 14, 1996	21.69	22.00	21.50	22.00
1065	NYSE	MCY	Tue, Aug 13, 1996	21.88	21.88	21.50	21.50
1064	NYSE	MCY	Mon, Aug 12, 1996	22.38	22.38	21.63	21.63
1063	NYSE	MCY	Fri, Aug 9, 1996	22.25	22.38	22.00	22.13
1062	NYSE	MCY	Thu, Aug 8, 1996	22.25	22.25	22.00	22.25
1061	NYSE	MCY	Wed, Aug 7, 1996	22.38	22.38	22.00	22.13
1060	NYSE	MCY	Tue, Aug 6, 1996	22.38	22.75	22.00	22.38
1059	NYSE	MCY	Mon, Aug 5, 1996	22.00	22.38	22.00	22.13
1058	NYSE	MCY	Fri, Aug 2, 1996	21.75	21.88	21.50	21.75
1057	NYSE	MCY	Thu, Aug 1, 1996	20.88	21.75	20.88	21.56
1056	NYSE	MCY	Wed, Jul 31, 1996	21.38	21.38	21.31	21.38
1055	NYSE	MCY	Tue, Jul 30, 1996	21.13	21.38	20.88	21.06
1054	NYSE	MCY	Mon, Jul 29, 1996	20.13	21.25	20.13	21.00
1053	NYSE	MCY	Fri, Jul 26, 1996	20.38	20.63	20.13	20.63
1052	NYSE	MCY	Thu, Jul 25, 1996	20.13	20.63	19.88	20.19
1051	NYSE	MCY	Wed, Jul 24, 1996	21.13	21.38	19.88	19.88
1050	NYSE	MCY	Tue, Jul 23, 1996	21.75	21.75	21.25	21.25
1049	NYSE	MCY	Mon, Jul 22, 1996	21.75	21.88	21.25	21.75
1048	NYSE	MCY	Fri, Jul 19, 1996	21.25	21.75	21.25	21.75
1047	NYSE	MCY	Thu, Jul 18, 1996	21.50	21.75	21.25	21.75
1046	NYSE	MCY	Wed, Jul 17, 1996	20.88	21.50	20.88	21.38
1045	NYSE	MCY	Tue, Jul 16, 1996	21.00	21.38	20.50	20.50
1044	NYSE	MCY	Mon, Jul 15, 1996	22.50	22.50	20.63	20.88
1043	NYSE	MCY	Fri, Jul 12, 1996	22.38	22.50	22.38	22.50
1042	NYSE	MCY	Thu, Jul 11, 1996	22.53	22.63	22.13	22.50
1041	NYSE	MCY	Wed, Jul 10, 1996	22.88	22.88	22.50	22.75
1040	NYSE	MCY	Tue, Jul 9, 1996	22.88	23.25	22.88	23.25
1039	NYSE	MCY	Mon, Jul 8, 1996	22.75	23.63	22.75	23.00
1038	NYSE	MCY	Fri, Jul 5, 1996	23.25	23.75	22.88	23.25
1037	NYSE	MCY	Wed, Jul 3, 1996	23.00	23.50	22.50	23.50
1036	NYSE	MCY	Tue, Jul 2, 1996	23.00	23.00	22.50	22.63
1035	NYSE	MCY	Mon, Jul 1, 1996	22.06	23.00	22.06	22.81
1034	NYSE	MCY	Fri, Jun 28, 1996	22.00	22.25	21.88	21.88
1033	NYSE	MCY	Thu, Jun 27, 1996	22.00	22.00	21.50	22.00
1032	NYSE	MCY	Wed, Jun 26, 1996	21.50	22.00	21.50	21.88
1031	NYSE	MCY	Tue, Jun 25, 1996	22.00	22.00	21.50	22.00
1030	NYSE	MCY	Mon, Jun 24, 1996	22.00	22.00	21.63	21.63
1029	NYSE	MCY	Fri, Jun 21, 1996	22.00	22.00	21.75	21.94
1028	NYSE	MCY	Thu, Jun 20, 1996	21.63	22.00	21.25	21.88
1027	NYSE	MCY	Wed, Jun 19, 1996	21.50	22.00	21.00	21.50
1026	NYSE	MCY	Tue, Jun 18, 1996	22.50	22.50	21.50	21.63
1025	NYSE	MCY	Mon, Jun 17, 1996	22.19	22.50	22.00	22.00
1024	NYSE	MCY	Fri, Jun 14, 1996	22.25	22.50	22.00	22.19
1023	NYSE	MCY	Thu, Jun 13, 1996	22.50	22.50	22.00	22.00
1022	NYSE	MCY	Wed, Jun 12, 1996	22.00	22.50	22.00	22.50
1021	NYSE	MCY	Tue, Jun 11, 1996	22.50	22.50	22.00	22.03
1020	NYSE	MCY	Mon, Jun 10, 1996	22.25	22.50	22.13	22.31
1019	NYSE	MCY	Fri, Jun 7, 1996	22.38	22.50	22.13	22.31
1018	NYSE	MCY	Thu, Jun 6, 1996	22.38	22.50	22.13	22.13
1017	NYSE	MCY	Wed, Jun 5, 1996	22.13	22.38	21.94	22.38
1016	NYSE	MCY	Tue, Jun 4, 1996	21.88	22.13	21.88	22.00
1015	NYSE	MCY	Mon, Jun 3, 1996	22.13	22.13	21.75	22.00
1014	NYSE	MCY	Fri, May 31, 1996	22.00	22.25	21.88	21.88
1013	NYSE	MCY	Thu, May 30, 1996	22.25	22.25	22.00	22.00
1012	NYSE	MCY	Wed, May 29, 1996	22.38	22.38	21.88	22.38
1011	NYSE	MCY	Tue, May 28, 1996	21.88	22.38	21.88	21.88
1010	NYSE	MCY	Fri, May 24, 1996	22.13	22.25	21.88	21.88
1009	NYSE	MCY	Thu, May 23, 1996	22.63	22.63	22.00	22.13
1008	NYSE	MCY	Wed, May 22, 1996	22.63	23.00	22.63	22.63
1007	NYSE	MCY	Tue, May 21, 1996	23.00	23.00	22.63	22.63
1006	NYSE	MCY	Mon, May 20, 1996	23.00	23.00	22.63	23.00
1005	NYSE	MCY	Fri, May 17, 1996	22.75	23.00	22.50	23.00
1004	NYSE	MCY	Thu, May 16, 1996	22.38	23.13	22.38	22.75
1003	NYSE	MCY	Wed, May 15, 1996	23.00	23.38	22.63	23.13
1002	NYSE	MCY	Tue, May 14, 1996	23.00	23.38	22.88	23.06
1001	NYSE	MCY	Mon, May 13, 1996	22.13	23.13	22.00	22.88
1000	NYSE	MCY	Fri, May 10, 1996	22.00	22.25	21.88	22.13
999	NYSE	MCY	Thu, May 9, 1996	22.13	22.38	21.50	21.88
998	NYSE	MCY	Wed, May 8, 1996	22.50	22.50	21.38	22.19
997	NYSE	MCY	Tue, May 7, 1996	22.38	23.63	22.38	22.75
996	NYSE	MCY	Mon, May 6, 1996	21.38	22.88	21.25	22.50
995	NYSE	MCY	Fri, May 3, 1996	22.50	22.88	21.63	21.88
994	NYSE	MCY	Thu, May 2, 1996	23.88	23.88	22.50	22.50
993	NYSE	MCY	Wed, May 1, 1996	22.38	23.88	22.00	23.50
992	NYSE	MCY	Tue, Apr 30, 1996	22.38	22.38	22.00	22.38
991	NYSE	MCY	Mon, Apr 29, 1996	22.75	22.75	22.00	22.13
990	NYSE	MCY	Fri, Apr 26, 1996	21.50	22.75	21.50	22.63
989	NYSE	MCY	Thu, Apr 25, 1996	20.69	21.88	20.38	21.75
988	NYSE	MCY	Wed, Apr 24, 1996	20.50	20.75	20.50	20.63
987	NYSE	MCY	Tue, Apr 23, 1996	20.81	20.81	20.63	20.63
986	NYSE	MCY	Mon, Apr 22, 1996	20.94	21.00	20.63	20.94
985	NYSE	MCY	Fri, Apr 19, 1996	21.00	21.06	20.75	20.94
984	NYSE	MCY	Thu, Apr 18, 1996	21.06	21.13	21.00	21.13
983	NYSE	MCY	Wed, Apr 17, 1996	21.13	21.25	21.00	21.06
982	NYSE	MCY	Tue, Apr 16, 1996	21.63	21.63	20.88	21.00
981	NYSE	MCY	Mon, Apr 15, 1996	21.63	21.63	21.25	21.38
980	NYSE	MCY	Fri, Apr 12, 1996	21.38	21.63	21.38	21.50
979	NYSE	MCY	Thu, Apr 11, 1996	21.63	21.63	21.38	21.63
978	NYSE	MCY	Wed, Apr 10, 1996	21.63	22.00	21.38	21.38
977	NYSE	MCY	Tue, Apr 9, 1996	21.50	21.88	21.38	21.50
976	NYSE	MCY	Mon, Apr 8, 1996	21.13	21.75	21.00	21.38
975	NYSE	MCY	Thu, Apr 4, 1996	21.25	21.63	20.88	21.63
974	NYSE	MCY	Wed, Apr 3, 1996	21.63	21.63	20.88	21.00
973	NYSE	MCY	Tue, Apr 2, 1996	21.00	21.50	20.75	21.50
972	NYSE	MCY	Mon, Apr 1, 1996	20.75	21.13	20.75	21.13
971	NYSE	MCY	Fri, Mar 29, 1996	21.50	21.50	20.75	20.81
970	NYSE	MCY	Thu, Mar 28, 1996	21.50	21.63	21.25	21.50
969	NYSE	MCY	Wed, Mar 27, 1996	22.00	22.00	21.63	21.75
968	NYSE	MCY	Tue, Mar 26, 1996	22.13	22.13	21.63	21.75
967	NYSE	MCY	Mon, Mar 25, 1996	21.50	22.50	21.38	21.88
966	NYSE	MCY	Fri, Mar 22, 1996	21.88	22.13	21.50	21.50
965	NYSE	MCY	Thu, Mar 21, 1996	21.63	22.13	21.38	21.75
964	NYSE	MCY	Wed, Mar 20, 1996	21.25	21.25	21.00	21.25
963	NYSE	MCY	Tue, Mar 19, 1996	21.00	21.38	21.00	21.00
962	NYSE	MCY	Mon, Mar 18, 1996	21.13	21.25	20.88	21.25
961	NYSE	MCY	Fri, Mar 15, 1996	21.38	21.75	20.88	20.88
960	NYSE	MCY	Thu, Mar 14, 1996	20.88	21.25	20.88	21.13
959	NYSE	MCY	Wed, Mar 13, 1996	20.88	21.25	20.88	21.06
958	NYSE	MCY	Tue, Mar 12, 1996	21.63	21.63	20.81	20.88
957	NYSE	MCY	Mon, Mar 11, 1996	21.63	21.63	21.13	21.63
956	NYSE	MCY	Fri, Mar 8, 1996	21.75	21.75	21.25	21.38
955	NYSE	MCY	Thu, Mar 7, 1996	21.63	22.00	21.63	21.63
954	NYSE	MCY	Wed, Mar 6, 1996	22.00	22.00	21.50	21.81
953	NYSE	MCY	Tue, Mar 5, 1996	22.00	22.00	21.63	21.88
952	NYSE	MCY	Mon, Mar 4, 1996	22.00	22.00	21.88	22.00
951	NYSE	MCY	Fri, Mar 1, 1996	22.00	22.00	21.75	22.00
950	NYSE	MCY	Thu, Feb 29, 1996	23.25	23.25	21.75	21.88
949	NYSE	MCY	Wed, Feb 28, 1996	23.75	23.75	23.00	23.38
948	NYSE	MCY	Tue, Feb 27, 1996	23.75	23.75	23.25	23.50
947	NYSE	MCY	Mon, Feb 26, 1996	23.75	23.75	23.25	23.38
946	NYSE	MCY	Fri, Feb 23, 1996	23.25	23.63	23.25	23.50
945	NYSE	MCY	Thu, Feb 22, 1996	23.50	23.50	23.25	23.25
944	NYSE	MCY	Wed, Feb 21, 1996	23.50	23.50	23.00	23.50
943	NYSE	MCY	Tue, Feb 20, 1996	23.75	23.75	23.00	23.00
942	NYSE	MCY	Fri, Feb 16, 1996	23.88	24.00	23.38	23.50
941	NYSE	MCY	Thu, Feb 15, 1996	23.50	23.88	23.38	23.50
940	NYSE	MCY	Wed, Feb 14, 1996	23.75	23.88	23.38	23.38
939	NYSE	MCY	Tue, Feb 13, 1996	24.88	25.00	24.13	24.13
938	NYSE	MCY	Mon, Feb 12, 1996	25.00	25.25	24.88	24.88
937	NYSE	MCY	Fri, Feb 9, 1996	25.00	25.38	24.63	25.00
936	NYSE	MCY	Thu, Feb 8, 1996	25.13	25.63	25.13	25.38
935	NYSE	MCY	Wed, Feb 7, 1996	24.88	26.00	24.88	25.63
934	NYSE	MCY	Tue, Feb 6, 1996	24.50	25.13	24.38	25.00
933	NYSE	MCY	Mon, Feb 5, 1996	24.50	24.50	24.00	24.25
932	NYSE	MCY	Fri, Feb 2, 1996	24.50	24.50	24.13	24.13
931	NYSE	MCY	Thu, Feb 1, 1996	24.25	24.50	24.13	24.44
930	NYSE	MCY	Wed, Jan 31, 1996	23.88	24.25	23.38	24.25
929	NYSE	MCY	Tue, Jan 30, 1996	23.88	23.88	23.38	23.88
928	NYSE	MCY	Mon, Jan 29, 1996	23.63	23.75	23.38	23.50
927	NYSE	MCY	Fri, Jan 26, 1996	23.38	23.81	23.25	23.63
926	NYSE	MCY	Thu, Jan 25, 1996	23.50	23.50	23.25	23.31
925	NYSE	MCY	Wed, Jan 24, 1996	24.13	24.25	23.50	23.63
924	NYSE	MCY	Tue, Jan 23, 1996	23.75	24.13	23.38	23.75
923	NYSE	MCY	Mon, Jan 22, 1996	23.75	23.75	23.38	23.44
922	NYSE	MCY	Fri, Jan 19, 1996	24.25	24.25	23.53	23.63
921	NYSE	MCY	Thu, Jan 18, 1996	23.75	24.25	23.75	24.25
920	NYSE	MCY	Wed, Jan 17, 1996	24.25	24.25	23.88	24.00
919	NYSE	MCY	Tue, Jan 16, 1996	23.88	24.25	23.81	23.88
918	NYSE	MCY	Mon, Jan 15, 1996	23.50	23.88	23.25	23.75
917	NYSE	MCY	Fri, Jan 12, 1996	23.25	23.44	23.25	23.38
916	NYSE	MCY	Thu, Jan 11, 1996	23.25	23.63	23.25	23.50
915	NYSE	MCY	Wed, Jan 10, 1996	23.25	23.63	23.25	23.31
914	NYSE	MCY	Tue, Jan 9, 1996	23.75	23.75	23.25	23.63
913	NYSE	MCY	Mon, Jan 8, 1996	23.25	23.69	23.25	23.50
912	NYSE	MCY	Fri, Jan 5, 1996	23.38	23.75	23.25	23.38
911	NYSE	MCY	Thu, Jan 4, 1996	24.00	24.25	23.63	23.81
910	NYSE	MCY	Wed, Jan 3, 1996	24.13	24.38	24.00	24.06
909	NYSE	MCY	Tue, Jan 2, 1996	23.88	24.25	23.63	24.25
908	NYSE	MCY	Fri, Dec 29, 1995	23.63	24.13	23.13	23.88
907	NYSE	MCY	Thu, Dec 28, 1995	23.75	23.75	23.25	23.25
906	NYSE	MCY	Wed, Dec 27, 1995	23.50	23.75	23.38	23.50
905	NYSE	MCY	Tue, Dec 26, 1995	23.69	23.75	23.38	23.63
904	NYSE	MCY	Fri, Dec 22, 1995	23.75	23.75	23.38	23.75
903	NYSE	MCY	Thu, Dec 21, 1995	23.75	23.75	23.38	23.75
902	NYSE	MCY	Wed, Dec 20, 1995	23.50	23.75	23.50	23.50
901	NYSE	MCY	Tue, Dec 19, 1995	23.63	24.00	23.38	23.50
900	NYSE	MCY	Mon, Dec 18, 1995	24.63	24.63	23.69	23.88
899	NYSE	MCY	Fri, Dec 15, 1995	24.38	24.63	24.25	24.31
898	NYSE	MCY	Thu, Dec 14, 1995	24.38	24.63	24.38	24.38
897	NYSE	MCY	Wed, Dec 13, 1995	24.38	24.63	24.25	24.38
896	NYSE	MCY	Tue, Dec 12, 1995	24.56	24.75	24.25	24.63
895	NYSE	MCY	Mon, Dec 11, 1995	24.50	24.88	24.25	24.44
894	NYSE	MCY	Fri, Dec 8, 1995	24.50	24.50	24.13	24.50
893	NYSE	MCY	Thu, Dec 7, 1995	24.50	24.50	24.25	24.50
892	NYSE	MCY	Wed, Dec 6, 1995	24.13	24.38	24.00	24.25
891	NYSE	MCY	Tue, Dec 5, 1995	23.88	24.38	23.50	24.25
890	NYSE	MCY	Mon, Dec 4, 1995	23.75	23.88	23.38	23.50
889	NYSE	MCY	Fri, Dec 1, 1995	23.88	23.88	23.38	23.50
888	NYSE	MCY	Thu, Nov 30, 1995	24.25	24.25	23.63	23.63
887	NYSE	MCY	Wed, Nov 29, 1995	23.75	24.25	23.38	24.25
886	NYSE	MCY	Tue, Nov 28, 1995	23.25	23.88	22.75	23.56
885	NYSE	MCY	Mon, Nov 27, 1995	21.63	23.13	21.63	22.88
884	NYSE	MCY	Fri, Nov 24, 1995	22.13	22.13	21.63	22.13
883	NYSE	MCY	Wed, Nov 22, 1995	21.63	22.13	21.63	22.00
882	NYSE	MCY	Tue, Nov 21, 1995	22.13	22.13	21.63	21.88
881	NYSE	MCY	Mon, Nov 20, 1995	21.38	22.13	21.38	22.00
880	NYSE	MCY	Fri, Nov 17, 1995	21.38	21.75	21.38	21.75
879	NYSE	MCY	Thu, Nov 16, 1995	21.50	21.88	21.38	21.38
878	NYSE	MCY	Wed, Nov 15, 1995	21.38	21.56	21.38	21.38
877	NYSE	MCY	Tue, Nov 14, 1995	21.50	21.63	21.38	21.56
876	NYSE	MCY	Mon, Nov 13, 1995	21.50	21.75	21.38	21.50
875	NYSE	MCY	Fri, Nov 10, 1995	22.25	22.25	21.75	21.75
874	NYSE	MCY	Thu, Nov 9, 1995	21.38	22.13	21.25	22.00
873	NYSE	MCY	Wed, Nov 8, 1995	22.00	22.00	21.63	21.75
872	NYSE	MCY	Tue, Nov 7, 1995	22.63	22.75	22.13	22.25
871	NYSE	MCY	Mon, Nov 6, 1995	21.50	22.38	21.50	22.38
870	NYSE	MCY	Fri, Nov 3, 1995	21.13	21.50	21.13	21.50
869	NYSE	MCY	Thu, Nov 2, 1995	20.75	21.38	20.75	21.13
868	NYSE	MCY	Wed, Nov 1, 1995	20.75	20.88	20.75	20.88
867	NYSE	MCY	Tue, Oct 31, 1995	21.38	21.38	20.88	21.00
866	NYSE	MCY	Mon, Oct 30, 1995	21.25	21.38	21.13	21.25
865	NYSE	MCY	Fri, Oct 27, 1995	20.88	21.25	20.88	21.25
864	NYSE	MCY	Thu, Oct 26, 1995	21.00	21.75	20.75	21.25
863	NYSE	MCY	Wed, Oct 25, 1995	21.13	21.13	20.75	20.75
862	NYSE	MCY	Tue, Oct 24, 1995	20.63	21.25	20.50	20.88
861	NYSE	MCY	Mon, Oct 23, 1995	20.38	20.38	20.00	20.19
860	NYSE	MCY	Fri, Oct 20, 1995	20.25	20.38	20.00	20.38
859	NYSE	MCY	Thu, Oct 19, 1995	20.00	20.19	20.00	20.00
858	NYSE	MCY	Wed, Oct 18, 1995	20.25	20.38	20.00	20.13
857	NYSE	MCY	Tue, Oct 17, 1995	20.25	20.25	19.88	20.13
856	NYSE	MCY	Mon, Oct 16, 1995	19.13	20.00	19.13	19.75
855	NYSE	MCY	Fri, Oct 13, 1995	19.25	19.50	19.13	19.50
854	NYSE	MCY	Thu, Oct 12, 1995	19.00	19.13	18.88	19.13
853	NYSE	MCY	Wed, Oct 11, 1995	18.88	19.00	18.88	18.88
852	NYSE	MCY	Tue, Oct 10, 1995	19.13	19.13	18.88	18.88
851	NYSE	MCY	Mon, Oct 9, 1995	19.25	19.25	18.88	19.00
850	NYSE	MCY	Fri, Oct 6, 1995	18.88	18.88	18.88	18.88
849	NYSE	MCY	Thu, Oct 5, 1995	19.13	19.25	18.88	18.94
848	NYSE	MCY	Wed, Oct 4, 1995	19.25	19.50	18.88	18.88
847	NYSE	MCY	Tue, Oct 3, 1995	19.25	19.50	19.25	19.25
846	NYSE	MCY	Mon, Oct 2, 1995	19.38	19.50	19.25	19.50
845	NYSE	MCY	Fri, Sep 29, 1995	19.13	19.25	18.88	19.06
844	NYSE	MCY	Thu, Sep 28, 1995	19.13	19.13	18.88	19.00
843	NYSE	MCY	Wed, Sep 27, 1995	19.25	19.25	18.88	19.13
842	NYSE	MCY	Tue, Sep 26, 1995	18.88	19.25	18.88	19.25
841	NYSE	MCY	Mon, Sep 25, 1995	18.88	19.13	18.88	18.94
840	NYSE	MCY	Fri, Sep 22, 1995	18.88	19.13	18.88	19.13
839	NYSE	MCY	Thu, Sep 21, 1995	19.13	19.25	19.00	19.25
838	NYSE	MCY	Wed, Sep 20, 1995	19.25	19.50	19.00	19.00
837	NYSE	MCY	Tue, Sep 19, 1995	19.50	19.50	19.25	19.44
836	NYSE	MCY	Mon, Sep 18, 1995	18.63	19.38	18.63	19.38
835	NYSE	MCY	Fri, Sep 15, 1995	18.63	18.75	18.63	18.75
834	NYSE	MCY	Thu, Sep 14, 1995	18.63	18.63	18.63	18.63
833	NYSE	MCY	Wed, Sep 13, 1995	18.88	18.88	18.63	18.75
832	NYSE	MCY	Tue, Sep 12, 1995	18.88	18.88	18.63	18.88
831	NYSE	MCY	Mon, Sep 11, 1995	18.75	18.88	18.75	18.75
830	NYSE	MCY	Fri, Sep 8, 1995	18.88	18.88	18.50	18.50
829	NYSE	MCY	Thu, Sep 7, 1995	18.75	18.88	18.69	18.75
828	NYSE	MCY	Wed, Sep 6, 1995	18.69	18.75	18.25	18.75
827	NYSE	MCY	Tue, Sep 5, 1995	18.88	18.88	18.63	18.75
826	NYSE	MCY	Fri, Sep 1, 1995	18.63	18.75	18.50	18.50
825	NYSE	MCY	Thu, Aug 31, 1995	18.88	18.88	18.63	18.88
824	NYSE	MCY	Wed, Aug 30, 1995	18.88	18.88	18.63	18.75
823	NYSE	MCY	Tue, Aug 29, 1995	18.63	18.88	18.63	18.63
822	NYSE	MCY	Mon, Aug 28, 1995	19.06	19.13	18.75	18.75
821	NYSE	MCY	Fri, Aug 25, 1995	18.50	19.25	18.50	18.88
820	NYSE	MCY	Thu, Aug 24, 1995	18.63	18.88	18.38	18.63
819	NYSE	MCY	Wed, Aug 23, 1995	18.25	18.50	18.13	18.25
818	NYSE	MCY	Tue, Aug 22, 1995	18.00	18.13	17.94	18.13
817	NYSE	MCY	Mon, Aug 21, 1995	18.38	18.63	18.00	18.00
816	NYSE	MCY	Fri, Aug 18, 1995	18.00	18.50	18.00	18.31
815	NYSE	MCY	Thu, Aug 17, 1995	18.00	18.25	18.00	18.00
814	NYSE	MCY	Wed, Aug 16, 1995	18.38	18.50	18.00	18.25
813	NYSE	MCY	Tue, Aug 15, 1995	17.75	18.63	17.75	18.31
812	NYSE	MCY	Mon, Aug 14, 1995	17.56	18.00	17.38	18.00
811	NYSE	MCY	Fri, Aug 11, 1995	17.13	17.63	17.03	17.63
810	NYSE	MCY	Thu, Aug 10, 1995	17.00	17.00	16.88	17.00
809	NYSE	MCY	Wed, Aug 9, 1995	16.63	17.00	16.63	16.88
808	NYSE	MCY	Tue, Aug 8, 1995	16.25	16.50	16.00	16.50
807	NYSE	MCY	Mon, Aug 7, 1995	16.00	16.38	16.00	16.00
806	NYSE	MCY	Fri, Aug 4, 1995	16.38	16.50	15.88	15.88
805	NYSE	MCY	Thu, Aug 3, 1995	16.50	16.50	16.13	16.13
804	NYSE	MCY	Wed, Aug 2, 1995	17.00	17.00	16.63	16.75
803	NYSE	MCY	Tue, Aug 1, 1995	17.00	17.00	16.75	16.81
802	NYSE	MCY	Mon, Jul 31, 1995	17.00	17.00	16.88	17.00
801	NYSE	MCY	Fri, Jul 28, 1995	17.00	17.00	16.88	16.88
800	NYSE	MCY	Thu, Jul 27, 1995	16.94	17.00	16.88	17.00
799	NYSE	MCY	Wed, Jul 26, 1995	17.00	17.00	16.88	17.00
798	NYSE	MCY	Tue, Jul 25, 1995	16.88	17.00	16.88	17.00
797	NYSE	MCY	Mon, Jul 24, 1995	17.00	17.00	16.88	17.00
796	NYSE	MCY	Fri, Jul 21, 1995	16.94	17.13	16.88	16.94
795	NYSE	MCY	Thu, Jul 20, 1995	16.75	16.75	16.75	16.75
794	NYSE	MCY	Wed, Jul 19, 1995	17.25	17.38	16.75	16.88
793	NYSE	MCY	Tue, Jul 18, 1995	17.25	17.50	17.25	17.50
792	NYSE	MCY	Mon, Jul 17, 1995	17.13	17.50	17.13	17.25
791	NYSE	MCY	Fri, Jul 14, 1995	17.25	17.25	17.13	17.19
790	NYSE	MCY	Thu, Jul 13, 1995	16.88	17.13	16.88	17.13
789	NYSE	MCY	Wed, Jul 12, 1995	17.13	17.13	16.88	17.13
788	NYSE	MCY	Tue, Jul 11, 1995	16.97	17.13	16.88	17.00
787	NYSE	MCY	Mon, Jul 10, 1995	16.88	17.25	16.88	16.97
786	NYSE	MCY	Fri, Jul 7, 1995	16.88	17.25	16.88	16.88
785	NYSE	MCY	Thu, Jul 6, 1995	17.06	17.13	16.75	17.00
784	NYSE	MCY	Wed, Jul 5, 1995	17.19	17.38	16.88	16.88
783	NYSE	MCY	Mon, Jul 3, 1995	17.38	17.38	17.25	17.28
782	NYSE	MCY	Fri, Jun 30, 1995	17.50	17.50	17.19	17.19
781	NYSE	MCY	Thu, Jun 29, 1995	17.38	17.50	17.38	17.47
780	NYSE	MCY	Wed, Jun 28, 1995	17.25	17.50	17.25	17.38
779	NYSE	MCY	Tue, Jun 27, 1995	17.19	17.50	17.00	17.50
778	NYSE	MCY	Mon, Jun 26, 1995	17.00	17.25	17.00	17.00
777	NYSE	MCY	Fri, Jun 23, 1995	17.00	17.25	17.00	17.25
776	NYSE	MCY	Thu, Jun 22, 1995	17.00	17.25	17.00	17.13
775	NYSE	MCY	Wed, Jun 21, 1995	17.13	17.25	17.13	17.25
774	NYSE	MCY	Tue, Jun 20, 1995	17.00	17.00	17.00	17.00
773	NYSE	MCY	Mon, Jun 19, 1995	17.13	17.25	17.00	17.25
772	NYSE	MCY	Fri, Jun 16, 1995	17.25	17.25	17.13	17.19
771	NYSE	MCY	Thu, Jun 15, 1995	17.13	17.25	17.00	17.22
770	NYSE	MCY	Wed, Jun 14, 1995	17.25	17.25	17.00	17.25
769	NYSE	MCY	Tue, Jun 13, 1995	17.00	17.38	17.00	17.25
768	NYSE	MCY	Mon, Jun 12, 1995	17.38	17.38	17.00	17.00
767	NYSE	MCY	Fri, Jun 9, 1995	17.25	17.50	17.19	17.28
766	NYSE	MCY	Thu, Jun 8, 1995	17.31	17.50	17.13	17.25
765	NYSE	MCY	Wed, Jun 7, 1995	17.25	17.50	17.13	17.13
764	NYSE	MCY	Tue, Jun 6, 1995	17.63	17.63	17.25	17.25
763	NYSE	MCY	Mon, Jun 5, 1995	17.38	17.63	17.38	17.63
762	NYSE	MCY	Fri, Jun 2, 1995	17.44	17.63	17.38	17.38
761	NYSE	MCY	Thu, Jun 1, 1995	17.34	17.75	17.25	17.63
760	NYSE	MCY	Wed, May 31, 1995	16.88	17.38	16.88	17.13
759	NYSE	MCY	Tue, May 30, 1995	17.13	17.13	16.88	17.13
758	NYSE	MCY	Fri, May 26, 1995	17.13	17.38	16.91	17.13
757	NYSE	MCY	Thu, May 25, 1995	16.88	17.06	16.75	16.88
756	NYSE	MCY	Wed, May 24, 1995	16.50	16.88	16.50	16.63
755	NYSE	MCY	Tue, May 23, 1995	16.38	16.63	16.25	16.63
754	NYSE	MCY	Mon, May 22, 1995	16.13	16.63	16.13	16.50
753	NYSE	MCY	Fri, May 19, 1995	16.38	16.38	16.13	16.25
752	NYSE	MCY	Thu, May 18, 1995	16.63	17.00	16.25	16.25
751	NYSE	MCY	Wed, May 17, 1995	17.00	17.13	16.63	16.63
750	NYSE	MCY	Tue, May 16, 1995	17.00	17.13	16.75	17.13
749	NYSE	MCY	Mon, May 15, 1995	16.75	17.00	16.75	17.00
748	NYSE	MCY	Fri, May 12, 1995	16.75	17.00	16.75	16.88
747	NYSE	MCY	Thu, May 11, 1995	16.38	17.00	16.25	16.88
746	NYSE	MCY	Wed, May 10, 1995	16.13	16.63	16.00	16.63
745	NYSE	MCY	Tue, May 9, 1995	16.00	16.13	15.75	16.13
744	NYSE	MCY	Mon, May 8, 1995	15.63	16.13	15.38	15.88
743	NYSE	MCY	Fri, May 5, 1995	15.31	15.38	15.25	15.38
742	NYSE	MCY	Thu, May 4, 1995	15.31	15.38	15.25	15.31
741	NYSE	MCY	Wed, May 3, 1995	15.38	15.38	15.25	15.38
740	NYSE	MCY	Tue, May 2, 1995	15.38	15.38	15.25	15.38
739	NYSE	MCY	Mon, May 1, 1995	15.25	15.38	15.25	15.25
738	NYSE	MCY	Fri, Apr 28, 1995	15.50	15.50	15.25	15.38
737	NYSE	MCY	Thu, Apr 27, 1995	15.25	15.38	15.25	15.25
736	NYSE	MCY	Wed, Apr 26, 1995	15.25	15.50	15.25	15.50
735	NYSE	MCY	Tue, Apr 25, 1995	15.38	15.38	15.25	15.25
734	NYSE	MCY	Mon, Apr 24, 1995	15.38	15.50	15.38	15.38
733	NYSE	MCY	Fri, Apr 21, 1995	15.50	15.63	15.38	15.38
732	NYSE	MCY	Thu, Apr 20, 1995	15.25	15.75	15.25	15.63
731	NYSE	MCY	Wed, Apr 19, 1995	15.38	15.50	15.25	15.25
730	NYSE	MCY	Tue, Apr 18, 1995	15.50	15.50	15.38	15.50
729	NYSE	MCY	Mon, Apr 17, 1995	15.31	16.13	15.31	15.38
728	NYSE	MCY	Thu, Apr 13, 1995	15.13	15.50	15.00	15.25
727	NYSE	MCY	Wed, Apr 12, 1995	14.50	15.00	14.50	15.00
726	NYSE	MCY	Tue, Apr 11, 1995	14.50	14.63	14.50	14.59
725	NYSE	MCY	Mon, Apr 10, 1995	14.63	14.63	14.50	14.63
724	NYSE	MCY	Fri, Apr 7, 1995	14.75	14.75	14.50	14.63
723	NYSE	MCY	Thu, Apr 6, 1995	14.63	14.75	14.50	14.69
722	NYSE	MCY	Wed, Apr 5, 1995	14.63	14.63	14.50	14.63
721	NYSE	MCY	Tue, Apr 4, 1995	14.63	14.69	14.38	14.63
720	NYSE	MCY	Mon, Apr 3, 1995	14.38	14.63	14.38	14.50
719	NYSE	MCY	Fri, Mar 31, 1995	14.56	14.63	14.38	14.38
718	NYSE	MCY	Thu, Mar 30, 1995	14.63	14.63	14.50	14.63
717	NYSE	MCY	Wed, Mar 29, 1995	14.44	14.63	14.44	14.50
716	NYSE	MCY	Tue, Mar 28, 1995	14.63	14.63	14.38	14.44
715	NYSE	MCY	Mon, Mar 27, 1995	14.38	14.63	14.38	14.38
714	NYSE	MCY	Fri, Mar 24, 1995	14.75	14.75	14.38	14.50
713	NYSE	MCY	Thu, Mar 23, 1995	14.75	14.88	14.50	14.75
712	NYSE	MCY	Wed, Mar 22, 1995	15.13	15.13	14.88	14.88
711	NYSE	MCY	Tue, Mar 21, 1995	15.13	15.13	14.88	14.94
710	NYSE	MCY	Mon, Mar 20, 1995	14.94	15.00	14.88	14.88
709	NYSE	MCY	Fri, Mar 17, 1995	14.94	15.13	14.88	15.13
708	NYSE	MCY	Thu, Mar 16, 1995	14.88	15.13	14.88	15.00
707	NYSE	MCY	Wed, Mar 15, 1995	14.88	15.00	14.88	15.00
706	NYSE	MCY	Tue, Mar 14, 1995	15.25	15.25	14.88	15.13
705	NYSE	MCY	Mon, Mar 13, 1995	14.88	15.25	14.88	15.06
704	NYSE	MCY	Fri, Mar 10, 1995	15.13	15.13	14.88	15.13
703	NYSE	MCY	Thu, Mar 9, 1995	15.13	15.38	15.13	15.13
702	NYSE	MCY	Wed, Mar 8, 1995	15.13	15.50	15.13	15.25
701	NYSE	MCY	Tue, Mar 7, 1995	15.75	15.75	15.00	15.38
700	NYSE	MCY	Mon, Mar 6, 1995	15.75	15.75	15.38	15.50
699	NYSE	MCY	Fri, Mar 3, 1995	16.25	16.25	15.88	15.88
698	NYSE	MCY	Thu, Mar 2, 1995	15.63	16.13	15.63	16.13
697	NYSE	MCY	Wed, Mar 1, 1995	15.75	15.88	15.63	15.75
696	NYSE	MCY	Tue, Feb 28, 1995	15.63	15.63	15.25	15.63
695	NYSE	MCY	Mon, Feb 27, 1995	15.38	15.50	15.19	15.25
694	NYSE	MCY	Fri, Feb 24, 1995	15.38	15.63	15.25	15.50
693	NYSE	MCY	Thu, Feb 23, 1995	15.13	15.38	15.00	15.31
692	NYSE	MCY	Wed, Feb 22, 1995	15.00	15.13	15.00	15.13
691	NYSE	MCY	Tue, Feb 21, 1995	15.13	15.13	15.00	15.13
690	NYSE	MCY	Fri, Feb 17, 1995	15.13	15.13	15.00	15.00
689	NYSE	MCY	Thu, Feb 16, 1995	15.25	15.25	15.00	15.00
688	NYSE	MCY	Wed, Feb 15, 1995	15.38	15.38	15.00	15.06
687	NYSE	MCY	Tue, Feb 14, 1995	15.25	15.25	15.00	15.25
686	NYSE	MCY	Mon, Feb 13, 1995	15.38	15.38	15.00	15.06
685	NYSE	MCY	Fri, Feb 10, 1995	15.50	15.63	15.25	15.25
684	NYSE	MCY	Thu, Feb 9, 1995	15.75	15.88	15.50	15.56
683	NYSE	MCY	Wed, Feb 8, 1995	16.00	16.13	15.50	15.88
682	NYSE	MCY	Tue, Feb 7, 1995	16.63	16.63	16.38	16.38
681	NYSE	MCY	Mon, Feb 6, 1995	16.38	16.50	16.38	16.44
680	NYSE	MCY	Fri, Feb 3, 1995	16.63	16.63	16.38	16.50
679	NYSE	MCY	Thu, Feb 2, 1995	16.50	16.63	16.38	16.38
678	NYSE	MCY	Wed, Feb 1, 1995	15.75	17.13	15.75	16.63
677	NYSE	MCY	Tue, Jan 31, 1995	15.88	15.88	15.75	15.84
676	NYSE	MCY	Mon, Jan 30, 1995	15.88	16.00	15.88	16.00
675	NYSE	MCY	Fri, Jan 27, 1995	16.13	16.13	15.88	16.13
674	NYSE	MCY	Thu, Jan 26, 1995	15.88	16.13	15.88	16.13
673	NYSE	MCY	Wed, Jan 25, 1995	15.38	15.88	15.31	15.84
672	NYSE	MCY	Tue, Jan 24, 1995	15.25	15.38	15.00	15.31
671	NYSE	MCY	Mon, Jan 23, 1995	15.00	15.00	15.00	15.00
670	NYSE	MCY	Fri, Jan 20, 1995	14.75	15.25	14.75	15.19
669	NYSE	MCY	Thu, Jan 19, 1995	14.75	15.00	14.75	15.00
668	NYSE	MCY	Wed, Jan 18, 1995	15.00	15.00	14.84	14.88
667	NYSE	MCY	Tue, Jan 17, 1995	14.63	15.00	14.63	15.00
666	NYSE	MCY	Mon, Jan 16, 1995	14.75	14.88	14.50	14.75
665	NYSE	MCY	Fri, Jan 13, 1995	14.75	14.88	14.63	14.88
664	NYSE	MCY	Thu, Jan 12, 1995	14.38	15.00	14.38	14.88
663	NYSE	MCY	Wed, Jan 11, 1995	14.38	14.63	14.13	14.38
662	NYSE	MCY	Tue, Jan 10, 1995	14.53	14.63	14.38	14.44
661	NYSE	MCY	Mon, Jan 9, 1995	14.88	14.88	14.75	14.75
660	NYSE	MCY	Fri, Jan 6, 1995	14.88	14.88	14.75	14.88
659	NYSE	MCY	Thu, Jan 5, 1995	14.81	14.88	14.75	14.88
658	NYSE	MCY	Wed, Jan 4, 1995	14.75	14.88	14.63	14.88
657	NYSE	MCY	Tue, Jan 3, 1995	14.50	14.75	14.38	14.75
656	NYSE	MCY	Fri, Dec 30, 1994	14.13	14.38	14.13	14.38
655	NYSE	MCY	Thu, Dec 29, 1994	14.13	14.38	14.13	14.28
654	NYSE	MCY	Wed, Dec 28, 1994	14.13	14.38	14.13	14.19
653	NYSE	MCY	Tue, Dec 27, 1994	14.13	14.38	14.13	14.13
652	NYSE	MCY	Fri, Dec 23, 1994	14.38	14.38	14.13	14.13
651	NYSE	MCY	Thu, Dec 22, 1994	14.13	14.38	14.13	14.25
650	NYSE	MCY	Wed, Dec 21, 1994	14.38	14.38	14.00	14.13
649	NYSE	MCY	Tue, Dec 20, 1994	14.00	14.25	14.00	14.16
648	NYSE	MCY	Mon, Dec 19, 1994	14.00	14.13	14.00	14.00
647	NYSE	MCY	Fri, Dec 16, 1994	14.00	14.25	14.00	14.06
646	NYSE	MCY	Thu, Dec 15, 1994	14.00	14.25	14.00	14.00
645	NYSE	MCY	Wed, Dec 14, 1994	14.25	14.25	14.00	14.25
644	NYSE	MCY	Tue, Dec 13, 1994	14.13	14.25	14.00	14.03
643	NYSE	MCY	Mon, Dec 12, 1994	14.00	14.25	13.88	14.00
642	NYSE	MCY	Fri, Dec 9, 1994	13.88	14.13	13.88	13.88
641	NYSE	MCY	Thu, Dec 8, 1994	14.00	14.00	13.88	13.88
640	NYSE	MCY	Wed, Dec 7, 1994	14.19	14.38	14.00	14.00
639	NYSE	MCY	Tue, Dec 6, 1994	14.19	14.25	14.19	14.19
638	NYSE	MCY	Mon, Dec 5, 1994	14.38	14.38	14.19	14.38
637	NYSE	MCY	Fri, Dec 2, 1994	14.38	14.38	14.19	14.19
636	NYSE	MCY	Thu, Dec 1, 1994	14.38	14.38	14.19	14.19
635	NYSE	MCY	Wed, Nov 30, 1994	14.13	14.44	14.13	14.19
634	NYSE	MCY	Tue, Nov 29, 1994	14.13	14.44	14.13	14.28
633	NYSE	MCY	Mon, Nov 28, 1994	14.38	14.38	14.06	14.25
632	NYSE	MCY	Fri, Nov 25, 1994	14.38	14.38	14.06	14.38
631	NYSE	MCY	Wed, Nov 23, 1994	14.06	14.38	14.06	14.38
630	NYSE	MCY	Tue, Nov 22, 1994	14.19	14.38	14.19	14.19
629	NYSE	MCY	Mon, Nov 21, 1994	14.38	14.50	14.13	14.31
628	NYSE	MCY	Fri, Nov 18, 1994	14.75	14.75	14.50	14.50
627	NYSE	MCY	Thu, Nov 17, 1994	14.75	15.00	14.63	14.75
626	NYSE	MCY	Wed, Nov 16, 1994	14.75	15.13	14.75	14.81
625	NYSE	MCY	Tue, Nov 15, 1994	14.88	14.88	14.63	14.88
624	NYSE	MCY	Mon, Nov 14, 1994	14.63	14.88	14.63	14.63
623	NYSE	MCY	Fri, Nov 11, 1994	14.88	14.88	14.63	14.69
622	NYSE	MCY	Thu, Nov 10, 1994	14.50	14.88	14.13	14.63
621	NYSE	MCY	Wed, Nov 9, 1994	13.75	14.13	13.75	14.13
620	NYSE	MCY	Tue, Nov 8, 1994	14.06	14.13	13.50	13.50
619	NYSE	MCY	Mon, Nov 7, 1994	14.50	14.50	14.00	14.06
618	NYSE	MCY	Fri, Nov 4, 1994	15.13	15.13	14.25	14.38
617	NYSE	MCY	Thu, Nov 3, 1994	15.25	15.25	15.00	15.13
616	NYSE	MCY	Wed, Nov 2, 1994	15.25	15.25	15.00	15.00
615	NYSE	MCY	Tue, Nov 1, 1994	15.00	15.25	15.00	15.13
614	NYSE	MCY	Mon, Oct 31, 1994	15.25	15.25	15.00	15.00
613	NYSE	MCY	Fri, Oct 28, 1994	14.75	15.25	14.63	15.19
612	NYSE	MCY	Thu, Oct 27, 1994	14.00	14.75	13.88	14.63
611	NYSE	MCY	Wed, Oct 26, 1994	14.00	14.00	13.88	13.88
610	NYSE	MCY	Tue, Oct 25, 1994	13.88	14.00	13.88	13.88
609	NYSE	MCY	Mon, Oct 24, 1994	13.88	14.00	13.88	14.00
608	NYSE	MCY	Fri, Oct 21, 1994	13.88	14.06	13.88	13.94
607	NYSE	MCY	Thu, Oct 20, 1994	13.88	14.00	13.88	13.88
606	NYSE	MCY	Wed, Oct 19, 1994	13.88	14.06	13.88	14.06
605	NYSE	MCY	Tue, Oct 18, 1994	14.00	14.00	13.88	13.88
604	NYSE	MCY	Mon, Oct 17, 1994	14.00	14.00	13.88	13.94
603	NYSE	MCY	Fri, Oct 14, 1994	13.94	14.00	13.88	14.00
602	NYSE	MCY	Thu, Oct 13, 1994	13.88	13.88	13.88	13.88
601	NYSE	MCY	Wed, Oct 12, 1994	14.00	14.00	13.88	14.00
600	NYSE	MCY	Tue, Oct 11, 1994	13.88	14.00	13.88	13.94
599	NYSE	MCY	Mon, Oct 10, 1994	14.00	14.00	13.88	13.88
598	NYSE	MCY	Fri, Oct 7, 1994	13.88	14.00	13.88	13.88
597	NYSE	MCY	Thu, Oct 6, 1994	14.00	14.00	13.88	13.94
596	NYSE	MCY	Wed, Oct 5, 1994	14.00	14.00	13.88	13.88
595	NYSE	MCY	Tue, Oct 4, 1994	14.00	14.06	14.00	14.00
594	NYSE	MCY	Mon, Oct 3, 1994	14.38	14.38	14.13	14.13
593	NYSE	MCY	Fri, Sep 30, 1994	14.00	14.38	14.00	14.38
592	NYSE	MCY	Thu, Sep 29, 1994	14.25	14.38	14.00	14.38
591	NYSE	MCY	Wed, Sep 28, 1994	14.38	14.50	14.25	14.50
590	NYSE	MCY	Tue, Sep 27, 1994	14.38	14.63	14.25	14.50
589	NYSE	MCY	Mon, Sep 26, 1994	14.38	14.63	14.38	14.63
588	NYSE	MCY	Fri, Sep 23, 1994	14.38	14.75	14.25	14.50
587	NYSE	MCY	Thu, Sep 22, 1994	14.25	14.50	14.25	14.50
586	NYSE	MCY	Wed, Sep 21, 1994	14.31	14.50	14.25	14.50
585	NYSE	MCY	Tue, Sep 20, 1994	14.25	14.38	14.13	14.31
584	NYSE	MCY	Mon, Sep 19, 1994	13.88	14.38	13.88	14.19
583	NYSE	MCY	Fri, Sep 16, 1994	13.94	14.06	13.88	14.00
582	NYSE	MCY	Thu, Sep 15, 1994	14.13	14.13	13.88	13.94
581	NYSE	MCY	Wed, Sep 14, 1994	13.81	14.13	13.81	14.13
580	NYSE	MCY	Tue, Sep 13, 1994	14.13	14.13	13.81	13.81
579	NYSE	MCY	Mon, Sep 12, 1994	13.75	14.13	13.75	13.88
578	NYSE	MCY	Fri, Sep 9, 1994	13.88	14.00	13.63	13.88
577	NYSE	MCY	Thu, Sep 8, 1994	14.13	14.13	13.88	14.06
576	NYSE	MCY	Wed, Sep 7, 1994	14.00	14.13	13.88	14.13
575	NYSE	MCY	Tue, Sep 6, 1994	13.88	14.00	13.88	14.00
574	NYSE	MCY	Fri, Sep 2, 1994	14.13	14.13	13.88	14.00
573	NYSE	MCY	Thu, Sep 1, 1994	14.13	14.13	13.88	14.13
572	NYSE	MCY	Wed, Aug 31, 1994	14.13	14.13	14.00	14.13
571	NYSE	MCY	Tue, Aug 30, 1994	14.13	14.13	14.00	14.00
570	NYSE	MCY	Mon, Aug 29, 1994	14.00	14.25	14.00	14.00
569	NYSE	MCY	Fri, Aug 26, 1994	14.00	14.00	13.75	14.00
568	NYSE	MCY	Thu, Aug 25, 1994	13.88	14.00	13.75	13.75
567	NYSE	MCY	Wed, Aug 24, 1994	13.63	13.75	13.50	13.75
566	NYSE	MCY	Tue, Aug 23, 1994	13.38	13.63	13.38	13.38
565	NYSE	MCY	Mon, Aug 22, 1994	13.75	13.75	13.38	13.63
564	NYSE	MCY	Fri, Aug 19, 1994	13.75	13.88	13.44	13.75
563	NYSE	MCY	Thu, Aug 18, 1994	14.13	14.13	13.88	14.13
562	NYSE	MCY	Wed, Aug 17, 1994	14.13	14.13	13.88	14.13
561	NYSE	MCY	Tue, Aug 16, 1994	14.00	14.13	13.88	14.13
560	NYSE	MCY	Mon, Aug 15, 1994	14.00	14.00	13.94	14.00
559	NYSE	MCY	Fri, Aug 12, 1994	14.00	14.00	13.88	14.00
558	NYSE	MCY	Thu, Aug 11, 1994	14.00	14.03	13.88	13.94
557	NYSE	MCY	Wed, Aug 10, 1994	13.88	14.13	13.88	13.88
556	NYSE	MCY	Tue, Aug 9, 1994	14.13	14.38	13.88	14.13
555	NYSE	MCY	Mon, Aug 8, 1994	14.88	14.88	14.13	14.38
554	NYSE	MCY	Fri, Aug 5, 1994	14.38	14.75	14.38	14.63
553	NYSE	MCY	Thu, Aug 4, 1994	14.75	14.75	14.38	14.63
552	NYSE	MCY	Wed, Aug 3, 1994	14.75	14.75	14.50	14.75
551	NYSE	MCY	Tue, Aug 2, 1994	14.75	14.75	14.38	14.47
550	NYSE	MCY	Mon, Aug 1, 1994	14.63	14.75	14.56	14.75
549	NYSE	MCY	Fri, Jul 29, 1994	14.38	14.75	14.38	14.50
548	NYSE	MCY	Thu, Jul 28, 1994	14.50	14.63	14.38	14.56
547	NYSE	MCY	Wed, Jul 27, 1994	14.50	14.75	14.50	14.50
546	NYSE	MCY	Tue, Jul 26, 1994	14.75	14.75	14.38	14.50
545	NYSE	MCY	Mon, Jul 25, 1994	13.88	14.50	13.88	14.25
544	NYSE	MCY	Fri, Jul 22, 1994	13.88	14.00	13.75	13.88
543	NYSE	MCY	Thu, Jul 21, 1994	13.88	13.88	13.75	13.88
542	NYSE	MCY	Wed, Jul 20, 1994	13.75	13.88	13.63	13.88
541	NYSE	MCY	Tue, Jul 19, 1994	13.75	13.88	13.75	13.75
540	NYSE	MCY	Mon, Jul 18, 1994	14.00	14.00	13.75	13.88
539	NYSE	MCY	Fri, Jul 15, 1994	14.00	14.00	13.75	14.00
538	NYSE	MCY	Thu, Jul 14, 1994	13.75	14.00	13.56	14.00
537	NYSE	MCY	Wed, Jul 13, 1994	13.63	13.75	13.38	13.56
536	NYSE	MCY	Tue, Jul 12, 1994	13.88	13.88	13.38	13.50
535	NYSE	MCY	Mon, Jul 11, 1994	14.25	14.25	13.75	13.75
534	NYSE	MCY	Fri, Jul 8, 1994	14.63	14.63	14.13	14.13
533	NYSE	MCY	Thu, Jul 7, 1994	14.69	14.75	14.63	14.63
532	NYSE	MCY	Wed, Jul 6, 1994	14.81	14.88	14.50	14.69
531	NYSE	MCY	Tue, Jul 5, 1994	14.94	14.94	14.81	14.81
530	NYSE	MCY	Fri, Jul 1, 1994	14.88	15.00	14.75	14.88
529	NYSE	MCY	Thu, Jun 30, 1994	14.75	15.00	14.75	15.00
528	NYSE	MCY	Wed, Jun 29, 1994	14.88	15.00	14.63	14.75
527	NYSE	MCY	Tue, Jun 28, 1994	14.88	14.88	14.63	14.88
526	NYSE	MCY	Mon, Jun 27, 1994	14.63	14.88	14.63	14.88
525	NYSE	MCY	Fri, Jun 24, 1994	14.88	14.88	14.63	14.63
524	NYSE	MCY	Thu, Jun 23, 1994	15.13	15.13	14.88	15.13
523	NYSE	MCY	Wed, Jun 22, 1994	15.13	15.13	15.00	15.00
522	NYSE	MCY	Tue, Jun 21, 1994	15.00	15.13	14.88	15.13
521	NYSE	MCY	Mon, Jun 20, 1994	15.13	15.13	15.00	15.06
520	NYSE	MCY	Fri, Jun 17, 1994	15.25	15.25	15.00	15.25
519	NYSE	MCY	Thu, Jun 16, 1994	15.00	15.25	15.00	15.25
518	NYSE	MCY	Wed, Jun 15, 1994	15.13	15.25	15.00	15.25
517	NYSE	MCY	Tue, Jun 14, 1994	15.25	15.38	15.00	15.25
516	NYSE	MCY	Mon, Jun 13, 1994	15.06	15.38	15.06	15.13
515	NYSE	MCY	Fri, Jun 10, 1994	15.38	15.38	15.13	15.25
514	NYSE	MCY	Thu, Jun 9, 1994	15.25	15.38	15.13	15.13
513	NYSE	MCY	Wed, Jun 8, 1994	15.00	15.25	15.00	15.25
512	NYSE	MCY	Tue, Jun 7, 1994	15.25	15.25	15.00	15.00
511	NYSE	MCY	Mon, Jun 6, 1994	15.25	15.25	15.00	15.19
510	NYSE	MCY	Fri, Jun 3, 1994	15.06	15.25	15.00	15.00
509	NYSE	MCY	Thu, Jun 2, 1994	15.00	15.25	14.88	15.25
508	NYSE	MCY	Wed, Jun 1, 1994	15.00	15.00	14.75	14.75
507	NYSE	MCY	Tue, May 31, 1994	15.00	15.00	14.63	15.00
506	NYSE	MCY	Fri, May 27, 1994	15.25	15.25	14.88	14.88
505	NYSE	MCY	Thu, May 26, 1994	14.25	15.38	14.25	15.00
504	NYSE	MCY	Wed, May 25, 1994	13.13	14.25	13.13	14.19
503	NYSE	MCY	Tue, May 24, 1994	13.13	13.38	13.13	13.38
502	NYSE	MCY	Mon, May 23, 1994	13.13	13.38	13.13	13.38
501	NYSE	MCY	Fri, May 20, 1994	13.13	13.38	13.13	13.25
500	NYSE	MCY	Thu, May 19, 1994	13.38	13.38	13.13	13.38
499	NYSE	MCY	Wed, May 18, 1994	13.38	13.38	13.13	13.38
498	NYSE	MCY	Tue, May 17, 1994	13.13	13.38	13.13	13.25
497	NYSE	MCY	Mon, May 16, 1994	13.50	13.50	13.13	13.38
496	NYSE	MCY	Fri, May 13, 1994	13.50	13.50	13.25	13.50
495	NYSE	MCY	Thu, May 12, 1994	13.00	13.50	13.00	13.44
494	NYSE	MCY	Wed, May 11, 1994	13.25	13.25	13.00	13.00
493	NYSE	MCY	Tue, May 10, 1994	13.13	13.25	13.00	13.19
492	NYSE	MCY	Mon, May 9, 1994	13.38	13.38	12.75	13.06
491	NYSE	MCY	Fri, May 6, 1994	14.25	14.25	13.38	13.50
490	NYSE	MCY	Thu, May 5, 1994	14.25	14.38	14.06	14.06
489	NYSE	MCY	Wed, May 4, 1994	14.00	14.38	14.00	14.38
488	NYSE	MCY	Tue, May 3, 1994	13.63	13.88	13.50	13.81
487	NYSE	MCY	Mon, May 2, 1994	13.00	13.50	13.00	13.50
486	NYSE	MCY	Fri, Apr 29, 1994	13.38	13.38	13.00	13.13
485	NYSE	MCY	Thu, Apr 28, 1994	13.38	13.38	13.06	13.25
484	NYSE	MCY	Tue, Apr 26, 1994	13.31	13.38	13.00	13.13
483	NYSE	MCY	Mon, Apr 25, 1994	13.25	13.25	13.00	13.25
482	NYSE	MCY	Fri, Apr 22, 1994	13.13	13.25	12.88	13.00
481	NYSE	MCY	Thu, Apr 21, 1994	13.13	13.38	13.00	13.13
480	NYSE	MCY	Wed, Apr 20, 1994	13.25	13.50	13.00	13.06
479	NYSE	MCY	Tue, Apr 19, 1994	13.25	13.25	13.00	13.25
478	NYSE	MCY	Mon, Apr 18, 1994	13.25	13.25	13.00	13.00
477	NYSE	MCY	Fri, Apr 15, 1994	13.13	13.25	12.88	13.25
476	NYSE	MCY	Thu, Apr 14, 1994	13.00	13.06	12.88	12.88
475	NYSE	MCY	Wed, Apr 13, 1994	13.13	13.13	12.88	12.88
474	NYSE	MCY	Tue, Apr 12, 1994	13.25	13.25	13.00	13.06
473	NYSE	MCY	Mon, Apr 11, 1994	13.50	13.50	13.00	13.25
472	NYSE	MCY	Fri, Apr 8, 1994	13.38	13.50	13.25	13.25
471	NYSE	MCY	Thu, Apr 7, 1994	13.25	13.38	13.13	13.38
470	NYSE	MCY	Wed, Apr 6, 1994	13.50	13.63	13.38	13.63
469	NYSE	MCY	Tue, Apr 5, 1994	13.38	13.38	13.13	13.38
468	NYSE	MCY	Mon, Apr 4, 1994	13.25	13.38	13.13	13.25
467	NYSE	MCY	Thu, Mar 31, 1994	13.88	13.88	13.50	13.50
466	NYSE	MCY	Wed, Mar 30, 1994	13.63	13.81	13.38	13.63
465	NYSE	MCY	Tue, Mar 29, 1994	14.13	14.13	14.00	14.00
464	NYSE	MCY	Mon, Mar 28, 1994	14.13	14.38	14.00	14.13
463	NYSE	MCY	Fri, Mar 25, 1994	14.38	14.38	14.13	14.38
462	NYSE	MCY	Thu, Mar 24, 1994	14.38	14.38	14.06	14.38
461	NYSE	MCY	Wed, Mar 23, 1994	14.63	14.75	14.00	14.13
460	NYSE	MCY	Tue, Mar 22, 1994	14.63	14.88	14.63	14.63
459	NYSE	MCY	Mon, Mar 21, 1994	14.88	15.00	14.50	14.63
458	NYSE	MCY	Fri, Mar 18, 1994	14.88	15.13	14.88	15.00
457	NYSE	MCY	Thu, Mar 17, 1994	15.13	15.13	14.88	15.13
456	NYSE	MCY	Wed, Mar 16, 1994	15.13	15.13	14.88	15.00
455	NYSE	MCY	Tue, Mar 15, 1994	15.13	15.13	14.75	14.81
454	NYSE	MCY	Mon, Mar 14, 1994	14.88	15.13	14.75	15.13
453	NYSE	MCY	Fri, Mar 11, 1994	14.75	15.00	14.75	14.94
452	NYSE	MCY	Thu, Mar 10, 1994	15.13	15.13	14.75	15.13
451	NYSE	MCY	Wed, Mar 9, 1994	14.81	15.13	14.81	15.13
450	NYSE	MCY	Tue, Mar 8, 1994	14.88	15.13	14.88	15.13
449	NYSE	MCY	Mon, Mar 7, 1994	14.75	15.13	14.75	14.75
448	NYSE	MCY	Fri, Mar 4, 1994	14.75	15.00	14.75	14.75
447	NYSE	MCY	Thu, Mar 3, 1994	14.50	14.88	14.50	14.81
446	NYSE	MCY	Wed, Mar 2, 1994	14.38	14.50	14.13	14.50
445	NYSE	MCY	Tue, Mar 1, 1994	14.31	14.50	14.25	14.50
444	NYSE	MCY	Mon, Feb 28, 1994	14.75	14.75	14.25	14.31
443	NYSE	MCY	Fri, Feb 25, 1994	15.00	15.00	14.38	14.75
442	NYSE	MCY	Thu, Feb 24, 1994	14.75	15.00	14.75	14.88
441	NYSE	MCY	Wed, Feb 23, 1994	14.75	15.13	14.75	14.88
440	NYSE	MCY	Tue, Feb 22, 1994	15.25	15.25	14.75	14.88
439	NYSE	MCY	Fri, Feb 18, 1994	14.75	15.00	14.75	15.00
438	NYSE	MCY	Thu, Feb 17, 1994	14.63	15.00	14.38	15.00
437	NYSE	MCY	Wed, Feb 16, 1994	14.63	14.63	14.38	14.50
436	NYSE	MCY	Tue, Feb 15, 1994	14.38	14.75	14.13	14.63
435	NYSE	MCY	Mon, Feb 14, 1994	14.06	14.25	13.88	14.25
434	NYSE	MCY	Fri, Feb 11, 1994	13.88	14.25	13.88	14.25
433	NYSE	MCY	Thu, Feb 10, 1994	14.50	14.50	13.88	14.25
432	NYSE	MCY	Wed, Feb 9, 1994	14.75	15.00	14.25	14.50
431	NYSE	MCY	Tue, Feb 8, 1994	14.75	14.88	14.75	14.88
430	NYSE	MCY	Mon, Feb 7, 1994	14.63	14.88	14.44	14.88
429	NYSE	MCY	Fri, Feb 4, 1994	15.50	15.75	14.75	14.75
428	NYSE	MCY	Thu, Feb 3, 1994	15.75	15.75	15.50	15.75
427	NYSE	MCY	Wed, Feb 2, 1994	15.63	15.75	15.38	15.63
426	NYSE	MCY	Tue, Feb 1, 1994	15.25	15.50	15.25	15.44
425	NYSE	MCY	Mon, Jan 31, 1994	15.25	15.25	14.88	15.00
424	NYSE	MCY	Fri, Jan 28, 1994	14.50	15.13	14.50	15.06
423	NYSE	MCY	Thu, Jan 27, 1994	14.63	14.63	14.38	14.38
422	NYSE	MCY	Wed, Jan 26, 1994	14.25	14.63	14.25	14.63
421	NYSE	MCY	Tue, Jan 25, 1994	14.25	14.50	14.25	14.50
420	NYSE	MCY	Mon, Jan 24, 1994	14.25	14.50	14.25	14.31
419	NYSE	MCY	Fri, Jan 21, 1994	14.38	14.63	14.25	14.31
418	NYSE	MCY	Thu, Jan 20, 1994	14.25	14.50	14.25	14.50
417	NYSE	MCY	Wed, Jan 19, 1994	14.25	14.50	14.25	14.44
416	NYSE	MCY	Tue, Jan 18, 1994	14.50	14.50	14.25	14.38
415	NYSE	MCY	Mon, Jan 17, 1994	14.56	14.63	14.13	14.38
414	NYSE	MCY	Fri, Jan 14, 1994	14.63	14.75	14.38	14.50
413	NYSE	MCY	Thu, Jan 13, 1994	14.81	15.00	14.63	14.63
412	NYSE	MCY	Wed, Jan 12, 1994	14.75	15.00	14.63	14.63
411	NYSE	MCY	Tue, Jan 11, 1994	14.50	14.75	14.50	14.63
410	NYSE	MCY	Mon, Jan 10, 1994	14.69	14.88	14.50	14.50
409	NYSE	MCY	Fri, Jan 7, 1994	14.75	14.75	14.50	14.50
408	NYSE	MCY	Thu, Jan 6, 1994	14.69	14.88	14.50	14.75
407	NYSE	MCY	Wed, Jan 5, 1994	15.13	15.13	14.50	14.88
406	NYSE	MCY	Tue, Jan 4, 1994	15.13	15.13	14.88	15.13
405	NYSE	MCY	Mon, Jan 3, 1994	15.38	15.38	15.13	15.13
404	NYSE	MCY	Fri, Dec 31, 1993	15.00	15.38	15.00	15.00
403	NYSE	MCY	Thu, Dec 30, 1993	15.00	15.38	15.00	15.00
402	NYSE	MCY	Wed, Dec 29, 1993	15.00	15.38	14.75	15.38
401	NYSE	MCY	Tue, Dec 28, 1993	14.88	15.00	14.63	14.75
400	NYSE	MCY	Mon, Dec 27, 1993	14.63	14.88	14.63	14.69
399	NYSE	MCY	Thu, Dec 23, 1993	14.63	14.88	14.63	14.63
398	NYSE	MCY	Wed, Dec 22, 1993	14.63	14.88	14.63	14.88
397	NYSE	MCY	Tue, Dec 21, 1993	14.75	15.00	14.50	15.00
396	NYSE	MCY	Mon, Dec 20, 1993	14.75	14.75	14.63	14.69
395	NYSE	MCY	Fri, Dec 17, 1993	14.25	14.75	14.25	14.50
394	NYSE	MCY	Thu, Dec 16, 1993	14.38	14.50	13.94	14.25
393	NYSE	MCY	Wed, Dec 15, 1993	14.88	15.13	14.38	14.75
392	NYSE	MCY	Tue, Dec 14, 1993	14.88	15.13	14.50	15.13
391	NYSE	MCY	Mon, Dec 13, 1993	15.13	15.13	14.50	14.88
390	NYSE	MCY	Fri, Dec 10, 1993	15.38	15.38	15.00	15.25
389	NYSE	MCY	Thu, Dec 9, 1993	15.38	15.38	15.00	15.00
388	NYSE	MCY	Wed, Dec 8, 1993	14.75	15.50	14.50	15.31
387	NYSE	MCY	Tue, Dec 7, 1993	14.88	14.88	14.50	14.50
386	NYSE	MCY	Mon, Dec 6, 1993	14.88	14.88	14.50	14.88
385	NYSE	MCY	Fri, Dec 3, 1993	14.88	14.88	14.50	14.81
384	NYSE	MCY	Thu, Dec 2, 1993	14.88	14.88	14.50	14.63
383	NYSE	MCY	Wed, Dec 1, 1993	14.94	15.00	14.50	14.63
382	NYSE	MCY	Tue, Nov 30, 1993	14.63	15.00	14.63	14.75
381	NYSE	MCY	Mon, Nov 29, 1993	14.75	15.00	14.63	15.00
380	NYSE	MCY	Fri, Nov 26, 1993	14.81	14.81	14.50	14.75
379	NYSE	MCY	Wed, Nov 24, 1993	14.63	15.00	14.63	15.00
378	NYSE	MCY	Tue, Nov 23, 1993	14.00	14.50	14.00	14.44
377	NYSE	MCY	Mon, Nov 22, 1993	14.50	14.75	14.00	14.38
376	NYSE	MCY	Fri, Nov 19, 1993	14.88	15.00	14.63	15.00
375	NYSE	MCY	Thu, Nov 18, 1993	15.25	15.25	14.63	15.00
374	NYSE	MCY	Wed, Nov 17, 1993	16.13	16.13	14.88	15.00
373	NYSE	MCY	Tue, Nov 16, 1993	16.13	16.25	15.88	16.13
372	NYSE	MCY	Mon, Nov 15, 1993	15.63	16.00	15.63	15.69
371	NYSE	MCY	Fri, Nov 12, 1993	15.88	16.13	15.63	16.00
370	NYSE	MCY	Thu, Nov 11, 1993	15.88	16.25	15.88	16.25
369	NYSE	MCY	Wed, Nov 10, 1993	17.13	17.13	15.88	16.13
368	NYSE	MCY	Tue, Nov 9, 1993	17.00	17.19	16.75	16.75
367	NYSE	MCY	Mon, Nov 8, 1993	16.75	17.06	16.63	16.88
366	NYSE	MCY	Fri, Nov 5, 1993	16.63	16.88	16.63	16.88
365	NYSE	MCY	Thu, Nov 4, 1993	16.63	17.13	16.63	16.63
364	NYSE	MCY	Wed, Nov 3, 1993	16.88	16.88	16.63	16.63
363	NYSE	MCY	Tue, Nov 2, 1993	16.88	17.13	16.63	16.88
362	NYSE	MCY	Mon, Nov 1, 1993	17.25	17.25	15.75	16.50
361	NYSE	MCY	Fri, Oct 29, 1993	17.25	17.25	17.00	17.25
360	NYSE	MCY	Thu, Oct 28, 1993	17.25	17.25	17.00	17.13
359	NYSE	MCY	Wed, Oct 27, 1993	18.00	18.25	16.88	16.94
358	NYSE	MCY	Tue, Oct 26, 1993	18.63	18.63	18.13	18.13
357	NYSE	MCY	Mon, Oct 25, 1993	18.38	18.63	18.25	18.44
356	NYSE	MCY	Fri, Oct 22, 1993	18.63	18.63	18.25	18.63
355	NYSE	MCY	Thu, Oct 21, 1993	18.63	18.63	18.25	18.50
354	NYSE	MCY	Wed, Oct 20, 1993	18.63	18.63	18.25	18.56
353	NYSE	MCY	Tue, Oct 19, 1993	18.50	18.75	18.50	18.63
352	NYSE	MCY	Mon, Oct 18, 1993	18.75	18.75	18.50	18.50
351	NYSE	MCY	Fri, Oct 15, 1993	18.63	18.88	18.63	18.75
350	NYSE	MCY	Thu, Oct 14, 1993	18.63	18.88	18.63	18.88
349	NYSE	MCY	Wed, Oct 13, 1993	18.75	19.00	18.63	18.88
348	NYSE	MCY	Tue, Oct 12, 1993	19.00	19.00	18.63	18.81
347	NYSE	MCY	Mon, Oct 11, 1993	19.00	19.00	18.63	18.81
346	NYSE	MCY	Fri, Oct 8, 1993	18.81	19.00	18.81	18.81
345	NYSE	MCY	Thu, Oct 7, 1993	18.88	19.00	18.88	19.00
344	NYSE	MCY	Wed, Oct 6, 1993	18.75	19.00	18.75	18.88
343	NYSE	MCY	Tue, Oct 5, 1993	19.38	19.38	18.75	18.81
342	NYSE	MCY	Mon, Oct 4, 1993	19.38	19.38	19.13	19.38
341	NYSE	MCY	Fri, Oct 1, 1993	19.38	19.38	19.13	19.13
340	NYSE	MCY	Thu, Sep 30, 1993	19.38	19.38	19.00	19.38
339	NYSE	MCY	Wed, Sep 29, 1993	19.38	19.75	19.25	19.31
338	NYSE	MCY	Tue, Sep 28, 1993	18.25	19.50	18.25	19.38
337	NYSE	MCY	Mon, Sep 27, 1993	18.00	18.25	18.00	18.25
336	NYSE	MCY	Fri, Sep 24, 1993	18.00	18.13	17.88	17.94
335	NYSE	MCY	Thu, Sep 23, 1993	18.00	18.00	17.75	17.88
334	NYSE	MCY	Wed, Sep 22, 1993	17.63	17.94	17.50	17.94
333	NYSE	MCY	Tue, Sep 21, 1993	17.75	17.75	17.50	17.50
332	NYSE	MCY	Mon, Sep 20, 1993	18.00	18.00	17.63	17.63
331	NYSE	MCY	Fri, Sep 17, 1993	18.00	18.00	17.75	17.75
330	NYSE	MCY	Thu, Sep 16, 1993	18.13	18.13	17.75	17.75
329	NYSE	MCY	Wed, Sep 15, 1993	18.00	18.13	17.75	18.00
328	NYSE	MCY	Tue, Sep 14, 1993	18.00	18.00	17.75	17.88
327	NYSE	MCY	Mon, Sep 13, 1993	17.88	18.13	17.50	18.00
326	NYSE	MCY	Fri, Sep 10, 1993	17.69	17.88	17.50	17.88
325	NYSE	MCY	Thu, Sep 9, 1993	17.50	17.88	17.50	17.75
324	NYSE	MCY	Wed, Sep 8, 1993	18.25	18.25	17.50	17.50
323	NYSE	MCY	Tue, Sep 7, 1993	17.63	18.38	17.50	18.13
322	NYSE	MCY	Fri, Sep 3, 1993	17.38	17.63	17.38	17.63
321	NYSE	MCY	Thu, Sep 2, 1993	17.00	17.63	17.00	17.63
320	NYSE	MCY	Wed, Sep 1, 1993	17.25	17.25	17.00	17.25
319	NYSE	MCY	Tue, Aug 31, 1993	17.38	17.38	17.25	17.25
318	NYSE	MCY	Mon, Aug 30, 1993	17.00	17.38	17.00	17.31
317	NYSE	MCY	Fri, Aug 27, 1993	17.25	17.25	17.00	17.00
316	NYSE	MCY	Thu, Aug 26, 1993	17.00	17.25	16.75	17.13
315	NYSE	MCY	Wed, Aug 25, 1993	16.88	17.00	16.63	16.88
314	NYSE	MCY	Tue, Aug 24, 1993	16.63	16.88	16.63	16.75
313	NYSE	MCY	Mon, Aug 23, 1993	17.88	17.88	16.63	16.63
312	NYSE	MCY	Fri, Aug 20, 1993	17.63	17.88	17.50	17.63
311	NYSE	MCY	Thu, Aug 19, 1993	18.00	18.00	17.50	17.63
310	NYSE	MCY	Wed, Aug 18, 1993	17.88	18.13	17.88	17.88
309	NYSE	MCY	Tue, Aug 17, 1993	17.88	18.13	17.75	18.13
308	NYSE	MCY	Mon, Aug 16, 1993	18.13	18.25	17.88	18.25
307	NYSE	MCY	Fri, Aug 13, 1993	18.25	18.63	18.25	18.25
306	NYSE	MCY	Thu, Aug 12, 1993	18.63	18.63	18.25	18.63
305	NYSE	MCY	Wed, Aug 11, 1993	18.25	18.63	18.25	18.63
304	NYSE	MCY	Tue, Aug 10, 1993	18.25	18.63	18.25	18.63
303	NYSE	MCY	Mon, Aug 9, 1993	18.63	18.63	18.25	18.50
302	NYSE	MCY	Fri, Aug 6, 1993	18.63	18.63	18.25	18.63
301	NYSE	MCY	Thu, Aug 5, 1993	18.38	18.88	18.25	18.63
300	NYSE	MCY	Wed, Aug 4, 1993	18.38	18.38	18.13	18.13
299	NYSE	MCY	Tue, Aug 3, 1993	18.13	18.50	18.13	18.50
298	NYSE	MCY	Mon, Aug 2, 1993	18.50	18.50	18.13	18.13
297	NYSE	MCY	Fri, Jul 30, 1993	18.25	18.50	18.25	18.25
296	NYSE	MCY	Thu, Jul 29, 1993	18.63	18.63	18.25	18.38
295	NYSE	MCY	Wed, Jul 28, 1993	18.63	18.63	18.25	18.50
294	NYSE	MCY	Tue, Jul 27, 1993	18.25	18.63	18.25	18.38
293	NYSE	MCY	Mon, Jul 26, 1993	17.75	18.63	17.75	18.50
292	NYSE	MCY	Fri, Jul 23, 1993	17.75	17.75	17.38	17.69
291	NYSE	MCY	Thu, Jul 22, 1993	17.75	17.75	17.38	17.38
290	NYSE	MCY	Wed, Jul 21, 1993	17.50	17.75	17.38	17.63
289	NYSE	MCY	Tue, Jul 20, 1993	17.38	17.63	17.38	17.56
288	NYSE	MCY	Mon, Jul 19, 1993	17.63	17.63	17.13	17.63
287	NYSE	MCY	Fri, Jul 16, 1993	17.50	17.63	17.25	17.25
286	NYSE	MCY	Thu, Jul 15, 1993	17.75	17.75	17.38	17.38
285	NYSE	MCY	Wed, Jul 14, 1993	17.50	17.75	17.25	17.75
284	NYSE	MCY	Tue, Jul 13, 1993	18.13	18.13	17.00	17.25
283	NYSE	MCY	Mon, Jul 12, 1993	16.75	18.13	16.75	18.13
282	NYSE	MCY	Fri, Jul 9, 1993	16.63	16.75	16.38	16.63
281	NYSE	MCY	Thu, Jul 8, 1993	16.63	16.63	16.25	16.50
280	NYSE	MCY	Wed, Jul 7, 1993	16.63	16.63	16.25	16.63
279	NYSE	MCY	Tue, Jul 6, 1993	16.25	16.63	16.00	16.63
278	NYSE	MCY	Fri, Jul 2, 1993	16.25	16.25	16.00	16.19
277	NYSE	MCY	Thu, Jul 1, 1993	16.13	16.25	15.88	16.00
276	NYSE	MCY	Wed, Jun 30, 1993	16.13	16.13	15.94	16.06
275	NYSE	MCY	Tue, Jun 29, 1993	15.94	16.13	15.75	16.06
274	NYSE	MCY	Mon, Jun 28, 1993	15.75	16.13	15.75	15.94
273	NYSE	MCY	Fri, Jun 25, 1993	16.13	16.13	15.75	15.75
272	NYSE	MCY	Thu, Jun 24, 1993	15.81	16.00	15.75	16.00
271	NYSE	MCY	Wed, Jun 23, 1993	15.88	16.25	15.88	16.13
270	NYSE	MCY	Tue, Jun 22, 1993	16.25	16.25	15.88	16.06
269	NYSE	MCY	Mon, Jun 21, 1993	16.25	16.25	15.88	15.94
268	NYSE	MCY	Fri, Jun 18, 1993	16.25	16.25	16.13	16.13
267	NYSE	MCY	Thu, Jun 17, 1993	16.25	16.25	16.00	16.25
266	NYSE	MCY	Wed, Jun 16, 1993	16.25	16.25	16.00	16.19
265	NYSE	MCY	Tue, Jun 15, 1993	16.25	16.25	16.00	16.25
264	NYSE	MCY	Mon, Jun 14, 1993	16.13	16.25	16.00	16.25
263	NYSE	MCY	Fri, Jun 11, 1993	16.00	16.13	16.00	16.13
262	NYSE	MCY	Thu, Jun 10, 1993	16.00	16.13	16.00	16.13
261	NYSE	MCY	Wed, Jun 9, 1993	15.88	16.13	15.88	16.13
260	NYSE	MCY	Tue, Jun 8, 1993	16.13	16.13	15.88	15.88
259	NYSE	MCY	Mon, Jun 7, 1993	15.88	16.13	15.88	16.06
258	NYSE	MCY	Fri, Jun 4, 1993	15.88	16.13	15.88	16.00
257	NYSE	MCY	Thu, Jun 3, 1993	16.13	16.13	15.88	15.88
256	NYSE	MCY	Wed, Jun 2, 1993	16.13	16.13	15.88	16.00
255	NYSE	MCY	Tue, Jun 1, 1993	16.13	16.13	15.88	16.00
254	NYSE	MCY	Fri, May 28, 1993	16.06	16.13	15.88	16.13
253	NYSE	MCY	Thu, May 27, 1993	16.00	16.13	15.88	16.00
252	NYSE	MCY	Wed, May 26, 1993	15.88	16.13	15.88	16.00
251	NYSE	MCY	Tue, May 25, 1993	15.75	16.13	15.75	16.00
250	NYSE	MCY	Mon, May 24, 1993	16.13	16.13	15.75	16.13
249	NYSE	MCY	Fri, May 21, 1993	15.75	16.13	15.75	16.13
248	NYSE	MCY	Thu, May 20, 1993	15.88	15.88	15.50	15.50
247	NYSE	MCY	Wed, May 19, 1993	15.38	15.81	15.38	15.81
246	NYSE	MCY	Tue, May 18, 1993	15.75	15.75	15.38	15.44
245	NYSE	MCY	Mon, May 17, 1993	15.75	15.75	15.38	15.75
244	NYSE	MCY	Fri, May 14, 1993	15.38	15.75	15.38	15.75
243	NYSE	MCY	Thu, May 13, 1993	16.00	16.00	15.38	15.75
242	NYSE	MCY	Wed, May 12, 1993	16.13	16.13	15.75	15.75
241	NYSE	MCY	Tue, May 11, 1993	16.00	16.13	15.88	16.13
240	NYSE	MCY	Mon, May 10, 1993	16.00	16.00	15.75	16.00
239	NYSE	MCY	Fri, May 7, 1993	16.25	16.50	15.75	16.13
238	NYSE	MCY	Thu, May 6, 1993	15.63	16.13	15.38	16.13
237	NYSE	MCY	Wed, May 5, 1993	15.88	15.88	15.50	15.75
236	NYSE	MCY	Tue, May 4, 1993	15.88	15.88	15.63	15.63
235	NYSE	MCY	Mon, May 3, 1993	16.13	16.13	15.63	15.63
234	NYSE	MCY	Fri, Apr 30, 1993	15.75	16.00	15.75	15.75
233	NYSE	MCY	Thu, Apr 29, 1993	16.00	16.00	15.75	15.75
232	NYSE	MCY	Wed, Apr 28, 1993	15.75	15.88	15.50	15.75
231	NYSE	MCY	Tue, Apr 27, 1993	15.75	15.88	15.50	15.50
230	NYSE	MCY	Mon, Apr 26, 1993	16.38	16.63	16.00	16.25
229	NYSE	MCY	Fri, Apr 23, 1993	16.38	16.75	16.38	16.75
228	NYSE	MCY	Thu, Apr 22, 1993	16.38	16.75	16.38	16.38
227	NYSE	MCY	Wed, Apr 21, 1993	16.75	16.75	16.38	16.50
226	NYSE	MCY	Tue, Apr 20, 1993	16.50	16.75	16.00	16.38
225	NYSE	MCY	Mon, Apr 19, 1993	16.88	16.88	16.50	16.50
224	NYSE	MCY	Fri, Apr 16, 1993	16.88	16.88	16.50	16.63
223	NYSE	MCY	Thu, Apr 15, 1993	16.63	16.88	16.50	16.88
222	NYSE	MCY	Wed, Apr 14, 1993	16.38	16.75	16.38	16.63
221	NYSE	MCY	Tue, Apr 13, 1993	16.50	16.75	16.25	16.31
220	NYSE	MCY	Mon, Apr 12, 1993	15.88	16.38	15.88	16.38
219	NYSE	MCY	Thu, Apr 8, 1993	15.75	16.25	15.75	16.25
218	NYSE	MCY	Wed, Apr 7, 1993	16.13	16.13	15.75	15.75
217	NYSE	MCY	Tue, Apr 6, 1993	16.13	16.13	15.75	15.75
216	NYSE	MCY	Mon, Apr 5, 1993	16.13	16.13	15.75	15.75
215	NYSE	MCY	Fri, Apr 2, 1993	16.00	16.13	15.75	15.75
214	NYSE	MCY	Thu, Apr 1, 1993	16.13	16.13	15.75	16.00
213	NYSE	MCY	Wed, Mar 31, 1993	16.13	16.13	15.75	16.13
212	NYSE	MCY	Tue, Mar 30, 1993	16.13	16.13	15.69	15.94
211	NYSE	MCY	Mon, Mar 29, 1993	16.00	16.25	15.75	16.13
210	NYSE	MCY	Fri, Mar 26, 1993	16.25	16.25	15.88	16.25
209	NYSE	MCY	Thu, Mar 25, 1993	15.88	16.25	15.88	16.13
208	NYSE	MCY	Wed, Mar 24, 1993	16.75	16.75	16.00	16.25
207	NYSE	MCY	Tue, Mar 23, 1993	16.88	16.88	16.38	16.75
206	NYSE	MCY	Mon, Mar 22, 1993	16.75	16.88	16.38	16.88
205	NYSE	MCY	Fri, Mar 19, 1993	17.13	17.13	16.75	16.75
204	NYSE	MCY	Thu, Mar 18, 1993	17.00	17.13	16.88	17.13
203	NYSE	MCY	Wed, Mar 17, 1993	16.88	17.13	16.88	16.94
202	NYSE	MCY	Tue, Mar 16, 1993	16.81	17.13	16.75	17.13
201	NYSE	MCY	Mon, Mar 15, 1993	16.88	17.13	16.75	17.13
200	NYSE	MCY	Fri, Mar 12, 1993	17.13	17.38	16.81	16.94
199	NYSE	MCY	Thu, Mar 11, 1993	17.63	17.63	17.13	17.13
198	NYSE	MCY	Wed, Mar 10, 1993	17.75	17.75	17.25	17.25
197	NYSE	MCY	Tue, Mar 9, 1993	17.75	17.75	17.38	17.50
196	NYSE	MCY	Mon, Mar 8, 1993	17.75	17.75	17.50	17.63
195	NYSE	MCY	Fri, Mar 5, 1993	17.63	17.75	17.13	17.69
194	NYSE	MCY	Thu, Mar 4, 1993	17.38	18.00	17.00	17.63
193	NYSE	MCY	Wed, Mar 3, 1993	17.25	17.50	17.00	17.00
192	NYSE	MCY	Tue, Mar 2, 1993	17.00	17.38	16.75	17.00
191	NYSE	MCY	Mon, Mar 1, 1993	16.25	17.63	16.25	17.31
190	NYSE	MCY	Fri, Feb 26, 1993	16.00	16.38	16.00	16.19
189	NYSE	MCY	Thu, Feb 25, 1993	16.00	16.00	15.63	15.75
188	NYSE	MCY	Wed, Feb 24, 1993	15.25	16.00	15.25	16.00
187	NYSE	MCY	Tue, Feb 23, 1993	15.88	15.88	15.25	15.63
186	NYSE	MCY	Mon, Feb 22, 1993	15.88	15.88	15.50	15.88
185	NYSE	MCY	Fri, Feb 19, 1993	15.75	15.75	15.38	15.38
184	NYSE	MCY	Thu, Feb 18, 1993	15.88	16.00	15.25	15.31
183	NYSE	MCY	Wed, Feb 17, 1993	16.19	16.38	15.75	15.81
182	NYSE	MCY	Tue, Feb 16, 1993	16.31	16.63	16.13	16.13
181	NYSE	MCY	Fri, Feb 12, 1993	16.75	16.75	16.38	16.50
180	NYSE	MCY	Thu, Feb 11, 1993	16.63	16.75	16.13	16.50
179	NYSE	MCY	Wed, Feb 10, 1993	16.00	16.63	16.00	16.50
178	NYSE	MCY	Tue, Feb 9, 1993	15.88	15.88	15.38	15.88
177	NYSE	MCY	Mon, Feb 8, 1993	15.38	15.88	15.38	15.50
176	NYSE	MCY	Fri, Feb 5, 1993	15.25	15.25	14.75	15.06
175	NYSE	MCY	Thu, Feb 4, 1993	14.63	15.00	14.25	15.00
174	NYSE	MCY	Wed, Feb 3, 1993	14.63	14.63	14.25	14.63
173	NYSE	MCY	Tue, Feb 2, 1993	14.25	14.63	14.00	14.63
172	NYSE	MCY	Mon, Feb 1, 1993	13.75	14.25	13.50	14.25
171	NYSE	MCY	Fri, Jan 29, 1993	13.50	13.75	13.50	13.75
170	NYSE	MCY	Thu, Jan 28, 1993	14.00	14.00	13.06	13.50
169	NYSE	MCY	Wed, Jan 27, 1993	14.00	14.00	13.75	13.75
168	NYSE	MCY	Tue, Jan 26, 1993	14.00	14.00	13.75	13.75
167	NYSE	MCY	Mon, Jan 25, 1993	14.00	14.00	13.75	14.00
166	NYSE	MCY	Fri, Jan 22, 1993	14.00	14.00	13.75	13.81
165	NYSE	MCY	Thu, Jan 21, 1993	14.00	14.00	13.75	14.00
164	NYSE	MCY	Wed, Jan 20, 1993	14.00	14.13	13.75	13.88
163	NYSE	MCY	Tue, Jan 19, 1993	13.63	14.13	13.63	13.75
162	NYSE	MCY	Mon, Jan 18, 1993	14.00	14.00	13.63	14.00
161	NYSE	MCY	Fri, Jan 15, 1993	14.00	14.00	13.63	14.00
160	NYSE	MCY	Thu, Jan 14, 1993	13.63	14.00	13.63	14.00
159	NYSE	MCY	Wed, Jan 13, 1993	14.13	14.13	13.75	13.81
158	NYSE	MCY	Tue, Jan 12, 1993	14.13	14.13	13.75	13.75
157	NYSE	MCY	Mon, Jan 11, 1993	14.00	14.13	13.75	14.13
156	NYSE	MCY	Fri, Jan 8, 1993	14.38	14.38	13.75	13.75
155	NYSE	MCY	Thu, Jan 7, 1993	14.13	14.50	14.13	14.13
154	NYSE	MCY	Wed, Jan 6, 1993	14.00	14.50	14.00	14.44
153	NYSE	MCY	Tue, Jan 5, 1993	14.13	14.25	13.88	14.25
152	NYSE	MCY	Mon, Jan 4, 1993	14.13	14.13	13.63	13.88
151	NYSE	MCY	Thu, Dec 31, 1992	13.88	14.25	13.63	13.88
150	NYSE	MCY	Wed, Dec 30, 1992	13.56	13.75	13.50	13.75
149	NYSE	MCY	Tue, Dec 29, 1992	13.25	13.75	13.25	13.63
148	NYSE	MCY	Mon, Dec 28, 1992	13.50	13.50	13.13	13.50
147	NYSE	MCY	Thu, Dec 24, 1992	13.25	13.50	13.25	13.38
146	NYSE	MCY	Wed, Dec 23, 1992	13.50	13.50	13.13	13.38
145	NYSE	MCY	Tue, Dec 22, 1992	13.50	13.50	13.13	13.25
144	NYSE	MCY	Mon, Dec 21, 1992	13.13	13.50	13.13	13.13
143	NYSE	MCY	Fri, Dec 18, 1992	13.50	13.50	13.13	13.25
142	NYSE	MCY	Thu, Dec 17, 1992	13.50	13.50	13.13	13.13
141	NYSE	MCY	Wed, Dec 16, 1992	13.50	13.50	13.13	13.25
140	NYSE	MCY	Tue, Dec 15, 1992	13.50	13.50	13.13	13.50
139	NYSE	MCY	Mon, Dec 14, 1992	13.00	13.38	13.00	13.38
138	NYSE	MCY	Fri, Dec 11, 1992	13.00	13.38	13.00	13.38
137	NYSE	MCY	Thu, Dec 10, 1992	13.00	13.38	13.00	13.38
136	NYSE	MCY	Wed, Dec 9, 1992	13.63	13.75	13.00	13.25
135	NYSE	MCY	Tue, Dec 8, 1992	13.50	13.75	13.50	13.75
134	NYSE	MCY	Mon, Dec 7, 1992	13.63	13.75	13.38	13.63
133	NYSE	MCY	Fri, Dec 4, 1992	13.63	13.63	13.38	13.63
132	NYSE	MCY	Thu, Dec 3, 1992	13.63	13.63	13.38	13.63
131	NYSE	MCY	Wed, Dec 2, 1992	13.13	13.50	13.06	13.38
130	NYSE	MCY	Tue, Dec 1, 1992	13.88	13.88	12.75	13.25
129	NYSE	MCY	Mon, Nov 30, 1992	13.88	14.00	13.50	13.88
128	NYSE	MCY	Fri, Nov 27, 1992	14.13	14.13	13.88	13.88
127	NYSE	MCY	Wed, Nov 25, 1992	13.88	14.13	13.38	14.13
126	NYSE	MCY	Tue, Nov 24, 1992	12.75	14.00	12.38	13.38
125	NYSE	MCY	Mon, Nov 23, 1992	12.13	12.75	12.13	12.50
124	NYSE	MCY	Fri, Nov 20, 1992	12.38	12.50	12.19	12.44
123	NYSE	MCY	Thu, Nov 19, 1992	11.88	12.38	11.88	12.25
122	NYSE	MCY	Wed, Nov 18, 1992	12.25	12.25	12.19	12.25
121	NYSE	MCY	Tue, Nov 17, 1992	12.38	12.38	11.88	12.00
120	NYSE	MCY	Mon, Nov 16, 1992	12.25	12.25	12.19	12.19
119	NYSE	MCY	Fri, Nov 13, 1992	12.06	12.50	11.88	12.25
118	NYSE	MCY	Thu, Nov 12, 1992	12.13	12.13	11.75	12.06
117	NYSE	MCY	Wed, Nov 11, 1992	12.13	12.13	11.75	12.13
116	NYSE	MCY	Tue, Nov 10, 1992	11.63	12.13	11.63	11.75
115	NYSE	MCY	Mon, Nov 9, 1992	11.25	12.00	11.25	11.75
114	NYSE	MCY	Fri, Nov 6, 1992	11.00	11.00	10.75	10.88
113	NYSE	MCY	Thu, Nov 5, 1992	10.75	11.00	10.75	10.88
112	NYSE	MCY	Wed, Nov 4, 1992	10.75	11.00	10.50	11.00
111	NYSE	MCY	Tue, Nov 3, 1992	10.75	11.00	10.75	11.00
110	NYSE	MCY	Mon, Nov 2, 1992	10.75	11.00	10.75	11.00
109	NYSE	MCY	Fri, Oct 30, 1992	10.75	10.75	10.75	10.75
108	NYSE	MCY	Thu, Oct 29, 1992	10.88	10.88	10.88	10.88
107	NYSE	MCY	Wed, Oct 28, 1992	11.00	11.00	10.81	11.00
106	NYSE	MCY	Tue, Oct 27, 1992	11.00	11.00	10.75	10.94
105	NYSE	MCY	Mon, Oct 26, 1992	11.00	11.13	10.75	11.00
104	NYSE	MCY	Fri, Oct 23, 1992	10.75	11.13	10.75	11.13
103	NYSE	MCY	Thu, Oct 22, 1992	10.75	11.13	10.75	11.13
102	NYSE	MCY	Wed, Oct 21, 1992	11.13	11.13	11.00	11.13
101	NYSE	MCY	Tue, Oct 20, 1992	10.88	11.13	10.75	11.13
100	NYSE	MCY	Mon, Oct 19, 1992	10.63	10.88	10.63	10.88
99	NYSE	MCY	Fri, Oct 16, 1992	10.69	10.69	10.63	10.63
98	NYSE	MCY	Thu, Oct 15, 1992	10.63	10.88	10.63	10.88
97	NYSE	MCY	Wed, Oct 14, 1992	10.69	10.88	10.63	10.88
96	NYSE	MCY	Tue, Oct 13, 1992	10.63	10.88	10.63	10.63
95	NYSE	MCY	Mon, Oct 12, 1992	11.00	11.00	10.75	10.88
94	NYSE	MCY	Fri, Oct 9, 1992	11.00	11.00	10.63	10.63
93	NYSE	MCY	Thu, Oct 8, 1992	10.88	11.00	10.63	11.00
92	NYSE	MCY	Wed, Oct 7, 1992	10.75	11.00	10.50	10.75
91	NYSE	MCY	Tue, Oct 6, 1992	10.88	10.88	10.50	10.88
90	NYSE	MCY	Mon, Oct 5, 1992	10.50	10.81	10.50	10.75
89	NYSE	MCY	Fri, Oct 2, 1992	10.50	10.88	10.50	10.75
88	NYSE	MCY	Wed, Sep 30, 1992	10.50	10.88	10.50	10.88
87	NYSE	MCY	Tue, Sep 29, 1992	10.69	10.88	10.50	10.88
86	NYSE	MCY	Mon, Sep 28, 1992	11.38	11.38	10.75	10.88
85	NYSE	MCY	Fri, Sep 25, 1992	11.25	11.31	11.00	11.25
84	NYSE	MCY	Thu, Sep 24, 1992	11.31	11.63	11.13	11.13
83	NYSE	MCY	Wed, Sep 23, 1992	11.88	11.88	11.13	11.50
82	NYSE	MCY	Tue, Sep 22, 1992	11.75	11.88	11.50	11.88
81	NYSE	MCY	Mon, Sep 21, 1992	12.00	12.00	11.75	11.75
80	NYSE	MCY	Fri, Sep 18, 1992	11.75	12.00	11.75	12.00
79	NYSE	MCY	Thu, Sep 17, 1992	12.06	12.06	11.75	11.75
78	NYSE	MCY	Wed, Sep 16, 1992	11.50	12.13	11.50	12.06
77	NYSE	MCY	Tue, Sep 15, 1992	11.63	11.75	11.38	11.75
76	NYSE	MCY	Mon, Sep 14, 1992	11.75	11.75	11.38	11.63
75	NYSE	MCY	Fri, Sep 11, 1992	11.69	11.69	11.44	11.69
74	NYSE	MCY	Thu, Sep 10, 1992	11.50	11.69	11.50	11.50
73	NYSE	MCY	Wed, Sep 9, 1992	11.59	11.69	11.56	11.56
72	NYSE	MCY	Tue, Sep 8, 1992	11.63	11.63	11.50	11.50
71	NYSE	MCY	Fri, Sep 4, 1992	11.56	11.69	11.50	11.69
70	NYSE	MCY	Thu, Sep 3, 1992	11.69	11.69	11.44	11.50
69	NYSE	MCY	Wed, Sep 2, 1992	11.38	11.63	11.38	11.63
68	NYSE	MCY	Tue, Sep 1, 1992	11.31	11.56	11.31	11.31
67	NYSE	MCY	Mon, Aug 31, 1992	11.34	11.56	11.31	11.56
66	NYSE	MCY	Fri, Aug 28, 1992	11.63	11.63	11.56	11.56
65	NYSE	MCY	Thu, Aug 27, 1992	11.59	11.59	11.50	11.50
64	NYSE	MCY	Wed, Aug 26, 1992	11.31	11.63	11.31	11.44
63	NYSE	MCY	Tue, Aug 25, 1992	11.50	11.63	11.50	11.63
62	NYSE	MCY	Mon, Aug 24, 1992	11.56	11.81	11.56	11.56
61	NYSE	MCY	Fri, Aug 21, 1992	11.94	11.94	11.56	11.78
60	NYSE	MCY	Thu, Aug 20, 1992	11.91	11.94	11.75	11.94
59	NYSE	MCY	Wed, Aug 19, 1992	11.75	11.94	11.75	11.75
58	NYSE	MCY	Tue, Aug 18, 1992	11.81	11.94	11.75	11.78
57	NYSE	MCY	Mon, Aug 17, 1992	11.75	11.94	11.75	11.88
56	NYSE	MCY	Fri, Aug 14, 1992	11.56	11.88	11.56	11.81
55	NYSE	MCY	Thu, Aug 13, 1992	11.56	11.97	11.56	11.81
54	NYSE	MCY	Wed, Aug 12, 1992	11.69	11.69	11.44	11.53
53	NYSE	MCY	Tue, Aug 11, 1992	11.50	11.69	11.25	11.66
52	NYSE	MCY	Mon, Aug 10, 1992	10.69	11.56	10.69	11.50
51	NYSE	MCY	Fri, Aug 7, 1992	10.56	10.69	10.44	10.63
50	NYSE	MCY	Thu, Aug 6, 1992	10.31	10.56	10.13	10.25
49	NYSE	MCY	Wed, Aug 5, 1992	10.88	10.88	10.50	10.56
48	NYSE	MCY	Tue, Aug 4, 1992	10.84	10.84	10.56	10.63
47	NYSE	MCY	Mon, Aug 3, 1992	10.75	11.06	10.75	10.88
46	NYSE	MCY	Fri, Jul 31, 1992	10.81	11.19	10.63	10.94
45	NYSE	MCY	Thu, Jul 30, 1992	10.31	10.63	10.31	10.63
44	NYSE	MCY	Wed, Jul 29, 1992	10.50	10.59	10.38	10.44
43	NYSE	MCY	Tue, Jul 28, 1992	10.75	10.75	10.38	10.75
42	NYSE	MCY	Mon, Jul 27, 1992	10.75	10.75	10.47	10.50
41	NYSE	MCY	Fri, Jul 24, 1992	10.75	10.75	10.38	10.63
40	NYSE	MCY	Thu, Jul 23, 1992	10.38	10.75	10.38	10.75
39	NYSE	MCY	Wed, Jul 22, 1992	10.66	10.75	10.38	10.75
38	NYSE	MCY	Tue, Jul 21, 1992	10.69	10.69	10.25	10.25
37	NYSE	MCY	Mon, Jul 20, 1992	10.25	10.69	10.25	10.69
36	NYSE	MCY	Fri, Jul 17, 1992	10.63	10.63	10.25	10.50
35	NYSE	MCY	Thu, Jul 16, 1992	10.56	10.56	10.25	10.25
34	NYSE	MCY	Wed, Jul 15, 1992	10.25	10.25	10.25	10.25
33	NYSE	MCY	Tue, Jul 14, 1992	10.38	10.56	10.25	10.56
32	NYSE	MCY	Mon, Jul 13, 1992	10.06	10.50	10.06	10.13
31	NYSE	MCY	Fri, Jul 10, 1992	10.25	10.38	10.00	10.38
30	NYSE	MCY	Thu, Jul 9, 1992	10.06	10.38	10.00	10.00
29	NYSE	MCY	Wed, Jul 8, 1992	10.25	10.25	10.13	10.13
28	NYSE	MCY	Tue, Jul 7, 1992	10.25	10.25	10.00	10.00
27	NYSE	MCY	Mon, Jul 6, 1992	10.00	10.25	10.00	10.16
26	NYSE	MCY	Thu, Jul 2, 1992	10.00	10.25	10.00	10.25
25	NYSE	MCY	Wed, Jul 1, 1992	10.00	10.25	10.00	10.00
24	NYSE	MCY	Tue, Jun 30, 1992	10.25	10.25	10.00	10.25
23	NYSE	MCY	Mon, Jun 29, 1992	10.00	10.19	10.00	10.19
22	NYSE	MCY	Fri, Jun 26, 1992	10.19	10.19	10.13	10.19
21	NYSE	MCY	Thu, Jun 25, 1992	10.19	10.19	10.00	10.19
20	NYSE	MCY	Wed, Jun 24, 1992	10.06	10.13	9.81	9.94
19	NYSE	MCY	Tue, Jun 23, 1992	10.06	10.06	9.81	10.06
18	NYSE	MCY	Mon, Jun 22, 1992	9.75	10.06	9.75	10.06
17	NYSE	MCY	Fri, Jun 19, 1992	10.56	10.56	9.88	10.19
16	NYSE	MCY	Thu, Jun 18, 1992	10.38	10.69	10.38	10.56
15	NYSE	MCY	Wed, Jun 17, 1992	10.50	10.69	10.38	10.50
14	NYSE	MCY	Tue, Jun 16, 1992	10.50	10.69	10.50	10.53
13	NYSE	MCY	Mon, Jun 15, 1992	10.50	10.69	10.50	10.50
12	NYSE	MCY	Fri, Jun 12, 1992	10.50	10.69	10.50	10.69
11	NYSE	MCY	Thu, Jun 11, 1992	10.50	10.69	10.41	10.69
10	NYSE	MCY	Wed, Jun 10, 1992	10.00	10.69	9.69	10.69
9	NYSE	MCY	Tue, Jun 9, 1992	9.69	10.06	9.69	9.81
8	NYSE	MCY	Mon, Jun 8, 1992	10.25	10.38	9.75	9.88
7	NYSE	MCY	Fri, Jun 5, 1992	10.63	10.69	10.25	10.25
6	NYSE	MCY	Thu, Jun 4, 1992	9.75	10.56	9.44	10.25
5	NYSE	MCY	Wed, Jun 3, 1992	8.94	9.75	8.94	9.75
4	NYSE	MCY	Tue, Jun 2, 1992	8.75	8.94	8.75	8.84
3	NYSE	MCY	Mon, Jun 1, 1992	8.81	9.00	8.75	8.81
2	NYSE	MCY	Fri, May 29, 1992	8.00	9.06	7.88	8.75
1	NYSE	MCY	Thu, May 28, 1992	8.38	8.38	8.13	8.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Mercury General Corp NYSE:MCY 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