Pediatrix Medical Group Inc NYSE:MD Historical Prices

Below are the 3816 trading days of historical prices for MD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3816	NYSE	MD	Fri, Mar 1, 2024	9.07	9.07	8.67	8.77
3815	NYSE	MD	Thu, Feb 29, 2024	9.22	9.27	9.03	9.15
3814	NYSE	MD	Wed, Feb 28, 2024	8.97	9.28	8.92	9.05
3813	NYSE	MD	Tue, Feb 27, 2024	8.95	9.05	8.84	9.01
3812	NYSE	MD	Mon, Feb 26, 2024	8.79	8.99	8.67	8.89
3811	NYSE	MD	Fri, Feb 23, 2024	8.52	8.86	8.48	8.79
3810	NYSE	MD	Thu, Feb 22, 2024	8.61	8.68	8.27	8.58
3809	NYSE	MD	Wed, Feb 21, 2024	8.47	8.90	8.33	8.66
3808	NYSE	MD	Tue, Feb 20, 2024	8.82	9.08	7.70	8.46
3807	NYSE	MD	Fri, Feb 16, 2024	9.23	9.40	9.12	9.29
3806	NYSE	MD	Thu, Feb 15, 2024	9.26	9.49	9.26	9.36
3805	NYSE	MD	Wed, Feb 14, 2024	9.07	9.19	8.92	9.14
3804	NYSE	MD	Tue, Feb 13, 2024	9.00	9.19	8.87	9.00
3803	NYSE	MD	Mon, Feb 12, 2024	9.08	9.41	9.08	9.28
3802	NYSE	MD	Fri, Feb 9, 2024	8.96	9.10	8.82	9.07
3801	NYSE	MD	Thu, Feb 8, 2024	8.84	9.02	8.73	8.99
3800	NYSE	MD	Wed, Feb 7, 2024	9.09	9.12	8.80	8.89
3799	NYSE	MD	Tue, Feb 6, 2024	8.82	9.18	8.82	9.10
3798	NYSE	MD	Mon, Feb 5, 2024	9.18	9.20	8.88	8.88
3797	NYSE	MD	Fri, Feb 2, 2024	9.46	9.52	9.17	9.31
3796	NYSE	MD	Thu, Feb 1, 2024	9.34	9.61	9.24	9.60
3795	NYSE	MD	Wed, Jan 31, 2024	9.55	9.65	9.34	9.36
3794	NYSE	MD	Tue, Jan 30, 2024	9.82	9.87	9.50	9.52
3793	NYSE	MD	Mon, Jan 29, 2024	9.86	9.91	9.64	9.86
3792	NYSE	MD	Fri, Jan 26, 2024	9.99	10.08	9.80	9.86
3791	NYSE	MD	Thu, Jan 25, 2024	9.79	9.92	9.69	9.92
3790	NYSE	MD	Wed, Jan 24, 2024	9.79	9.81	9.52	9.64
3789	NYSE	MD	Tue, Jan 23, 2024	9.74	9.79	9.60	9.63
3788	NYSE	MD	Mon, Jan 22, 2024	9.31	9.56	9.28	9.54
3787	NYSE	MD	Fri, Jan 19, 2024	9.49	9.49	9.20	9.32
3786	NYSE	MD	Thu, Jan 18, 2024	9.36	9.50	9.15	9.47
3785	NYSE	MD	Wed, Jan 17, 2024	9.38	9.57	9.27	9.32
3784	NYSE	MD	Tue, Jan 16, 2024	9.50	9.57	9.25	9.54
3783	NYSE	MD	Fri, Jan 12, 2024	10.06	10.07	9.62	9.62
3782	NYSE	MD	Thu, Jan 11, 2024	9.82	10.02	9.70	9.94
3781	NYSE	MD	Wed, Jan 10, 2024	9.79	9.90	9.57	9.88
3780	NYSE	MD	Tue, Jan 9, 2024	9.76	9.83	9.54	9.81
3779	NYSE	MD	Mon, Jan 8, 2024	9.65	10.05	9.59	9.90
3778	NYSE	MD	Fri, Jan 5, 2024	9.26	9.71	9.26	9.68
3777	NYSE	MD	Thu, Jan 4, 2024	9.24	9.41	9.09	9.35
3776	NYSE	MD	Wed, Jan 3, 2024	9.35	9.35	9.11	9.18
3775	NYSE	MD	Tue, Jan 2, 2024	9.28	9.67	9.15	9.38
3774	NYSE	MD	Fri, Dec 29, 2023	9.50	9.58	9.28	9.30
3773	NYSE	MD	Thu, Dec 28, 2023	9.50	9.60	9.35	9.50
3772	NYSE	MD	Wed, Dec 27, 2023	9.50	9.65	9.48	9.56
3771	NYSE	MD	Tue, Dec 26, 2023	9.51	9.64	9.43	9.55
3770	NYSE	MD	Fri, Dec 22, 2023	9.45	9.80	9.45	9.54
3769	NYSE	MD	Thu, Dec 21, 2023	9.09	9.51	9.09	9.43
3768	NYSE	MD	Wed, Dec 20, 2023	9.06	9.26	8.91	8.96
3767	NYSE	MD	Tue, Dec 19, 2023	8.83	9.12	8.83	9.08
3766	NYSE	MD	Mon, Dec 18, 2023	9.00	9.03	8.67	8.73
3765	NYSE	MD	Fri, Dec 15, 2023	9.43	9.43	8.97	9.03
3764	NYSE	MD	Thu, Dec 14, 2023	9.73	9.85	9.38	9.42
3763	NYSE	MD	Wed, Dec 13, 2023	9.20	9.54	9.15	9.54
3762	NYSE	MD	Tue, Dec 12, 2023	9.20	9.31	9.14	9.18
3761	NYSE	MD	Mon, Dec 11, 2023	9.27	9.46	9.18	9.21
3760	NYSE	MD	Fri, Dec 8, 2023	9.18	9.32	9.15	9.25
3759	NYSE	MD	Thu, Dec 7, 2023	9.24	9.37	9.10	9.34
3758	NYSE	MD	Wed, Dec 6, 2023	9.21	9.33	9.09	9.22
3757	NYSE	MD	Tue, Dec 5, 2023	9.19	9.37	9.07	9.11
3756	NYSE	MD	Mon, Dec 4, 2023	8.93	9.21	8.79	9.19
3755	NYSE	MD	Fri, Dec 1, 2023	8.33	8.81	8.18	8.77
3754	NYSE	MD	Thu, Nov 30, 2023	8.56	8.67	8.22	8.38
3753	NYSE	MD	Wed, Nov 29, 2023	8.78	8.98	8.46	8.66
3752	NYSE	MD	Tue, Nov 28, 2023	8.64	8.71	8.45	8.66
3751	NYSE	MD	Mon, Nov 27, 2023	8.80	8.82	8.61	8.64
3750	NYSE	MD	Fri, Nov 24, 2023	8.76	8.86	8.72	8.84
3749	NYSE	MD	Wed, Nov 22, 2023	8.81	8.93	8.73	8.78
3748	NYSE	MD	Tue, Nov 21, 2023	8.93	9.01	8.72	8.72
3747	NYSE	MD	Mon, Nov 20, 2023	9.08	9.24	8.97	9.00
3746	NYSE	MD	Fri, Nov 17, 2023	9.01	9.14	8.93	9.10
3745	NYSE	MD	Thu, Nov 16, 2023	9.40	9.40	8.58	8.88
3744	NYSE	MD	Wed, Nov 15, 2023	9.71	9.96	9.71	9.80
3743	NYSE	MD	Tue, Nov 14, 2023	9.37	9.83	9.31	9.68
3742	NYSE	MD	Mon, Nov 13, 2023	9.24	9.39	9.05	9.15
3741	NYSE	MD	Fri, Nov 10, 2023	9.24	9.37	9.05	9.21
3740	NYSE	MD	Thu, Nov 9, 2023	9.60	9.60	9.25	9.28
3739	NYSE	MD	Wed, Nov 8, 2023	9.83	9.85	9.49	9.62
3738	NYSE	MD	Tue, Nov 7, 2023	9.70	9.96	9.55	9.89
3737	NYSE	MD	Mon, Nov 6, 2023	9.95	10.67	9.60	9.71
3736	NYSE	MD	Fri, Nov 3, 2023	10.05	10.05	9.66	9.90
3735	NYSE	MD	Thu, Nov 2, 2023	10.11	10.23	9.15	9.89
3734	NYSE	MD	Wed, Nov 1, 2023	11.41	11.41	11.03	11.21
3733	NYSE	MD	Tue, Oct 31, 2023	11.36	11.53	11.31	11.46
3732	NYSE	MD	Mon, Oct 30, 2023	11.45	11.47	11.09	11.41
3731	NYSE	MD	Fri, Oct 27, 2023	11.65	11.67	11.29	11.32
3730	NYSE	MD	Thu, Oct 26, 2023	11.87	12.00	11.63	11.63
3729	NYSE	MD	Wed, Oct 25, 2023	12.18	12.22	11.83	11.86
3728	NYSE	MD	Tue, Oct 24, 2023	12.41	12.57	12.25	12.29
3727	NYSE	MD	Mon, Oct 23, 2023	12.57	12.72	12.36	12.41
3726	NYSE	MD	Fri, Oct 20, 2023	12.79	12.83	12.55	12.62
3725	NYSE	MD	Thu, Oct 19, 2023	12.80	12.90	12.56	12.74
3724	NYSE	MD	Wed, Oct 18, 2023	12.67	13.01	12.60	12.86
3723	NYSE	MD	Tue, Oct 17, 2023	12.53	12.92	12.53	12.74
3722	NYSE	MD	Mon, Oct 16, 2023	11.98	12.68	11.86	12.56
3721	NYSE	MD	Fri, Oct 13, 2023	11.75	12.09	11.69	11.77
3720	NYSE	MD	Thu, Oct 12, 2023	12.45	12.45	11.74	11.78
3719	NYSE	MD	Wed, Oct 11, 2023	12.77	12.81	12.34	12.48
3718	NYSE	MD	Tue, Oct 10, 2023	12.79	12.90	12.74	12.79
3717	NYSE	MD	Mon, Oct 9, 2023	12.81	12.90	12.76	12.78
3716	NYSE	MD	Fri, Oct 6, 2023	12.89	12.99	12.70	12.88
3715	NYSE	MD	Thu, Oct 5, 2023	12.78	13.01	12.69	12.98
3714	NYSE	MD	Wed, Oct 4, 2023	12.66	12.90	12.58	12.84
3713	NYSE	MD	Tue, Oct 3, 2023	12.72	12.81	12.57	12.70
3712	NYSE	MD	Mon, Oct 2, 2023	12.67	12.84	12.57	12.81
3711	NYSE	MD	Fri, Sep 29, 2023	12.78	12.88	12.66	12.71
3710	NYSE	MD	Thu, Sep 28, 2023	12.36	12.72	12.36	12.68
3709	NYSE	MD	Wed, Sep 27, 2023	12.30	12.52	12.23	12.32
3708	NYSE	MD	Tue, Sep 26, 2023	12.34	12.49	12.23	12.23
3707	NYSE	MD	Mon, Sep 25, 2023	12.31	12.48	12.28	12.46
3706	NYSE	MD	Fri, Sep 22, 2023	12.58	12.63	12.37	12.38
3705	NYSE	MD	Thu, Sep 21, 2023	12.53	12.73	12.50	12.57
3704	NYSE	MD	Wed, Sep 20, 2023	12.68	12.85	12.58	12.58
3703	NYSE	MD	Tue, Sep 19, 2023	12.81	12.90	12.59	12.59
3702	NYSE	MD	Mon, Sep 18, 2023	12.72	12.88	12.64	12.80
3701	NYSE	MD	Fri, Sep 15, 2023	12.50	12.81	12.40	12.73
3700	NYSE	MD	Thu, Sep 14, 2023	12.66	12.78	12.45	12.55
3699	NYSE	MD	Wed, Sep 13, 2023	12.57	12.68	12.48	12.50
3698	NYSE	MD	Tue, Sep 12, 2023	12.79	12.87	12.53	12.61
3697	NYSE	MD	Mon, Sep 11, 2023	12.71	12.86	12.59	12.76
3696	NYSE	MD	Fri, Sep 8, 2023	12.94	12.96	12.65	12.73
3695	NYSE	MD	Thu, Sep 7, 2023	12.95	13.32	12.79	12.94
3694	NYSE	MD	Wed, Sep 6, 2023	12.71	13.04	12.63	13.03
3693	NYSE	MD	Tue, Sep 5, 2023	13.72	13.79	12.59	12.64
3692	NYSE	MD	Fri, Sep 1, 2023	14.20	14.33	13.97	13.97
3691	NYSE	MD	Thu, Aug 31, 2023	14.35	14.48	14.06	14.13
3690	NYSE	MD	Wed, Aug 30, 2023	14.00	14.48	14.00	14.35
3689	NYSE	MD	Tue, Aug 29, 2023	14.17	14.24	13.95	14.07
3688	NYSE	MD	Mon, Aug 28, 2023	14.14	14.26	13.88	14.11
3687	NYSE	MD	Fri, Aug 25, 2023	14.20	14.27	13.95	14.08
3686	NYSE	MD	Thu, Aug 24, 2023	14.46	14.68	14.10	14.10
3685	NYSE	MD	Wed, Aug 23, 2023	14.76	14.82	14.55	14.57
3684	NYSE	MD	Tue, Aug 22, 2023	14.85	14.94	14.69	14.78
3683	NYSE	MD	Mon, Aug 21, 2023	14.92	14.96	14.71	14.85
3682	NYSE	MD	Fri, Aug 18, 2023	14.70	15.00	14.65	14.94
3681	NYSE	MD	Thu, Aug 17, 2023	14.53	14.93	14.53	14.87
3680	NYSE	MD	Wed, Aug 16, 2023	14.65	14.74	14.47	14.57
3679	NYSE	MD	Tue, Aug 15, 2023	14.48	14.67	14.48	14.63
3678	NYSE	MD	Mon, Aug 14, 2023	14.64	14.66	14.50	14.56
3677	NYSE	MD	Fri, Aug 11, 2023	14.71	14.87	14.59	14.76
3676	NYSE	MD	Thu, Aug 10, 2023	14.80	15.02	14.65	14.77
3675	NYSE	MD	Wed, Aug 9, 2023	14.62	14.78	14.48	14.71
3674	NYSE	MD	Tue, Aug 8, 2023	14.69	14.75	14.30	14.70
3673	NYSE	MD	Mon, Aug 7, 2023	14.68	14.89	14.44	14.85
3672	NYSE	MD	Fri, Aug 4, 2023	14.26	14.69	14.05	14.63
3671	NYSE	MD	Thu, Aug 3, 2023	13.99	14.86	13.87	14.73
3670	NYSE	MD	Wed, Aug 2, 2023	13.53	13.98	13.53	13.81
3669	NYSE	MD	Tue, Aug 1, 2023	13.69	13.76	13.38	13.66
3668	NYSE	MD	Mon, Jul 31, 2023	13.54	13.74	13.54	13.73
3667	NYSE	MD	Fri, Jul 28, 2023	13.98	14.02	13.57	13.58
3666	NYSE	MD	Thu, Jul 27, 2023	14.44	14.49	13.78	13.84
3665	NYSE	MD	Wed, Jul 26, 2023	14.20	14.43	14.17	14.28
3664	NYSE	MD	Tue, Jul 25, 2023	14.32	14.49	14.22	14.27
3663	NYSE	MD	Mon, Jul 24, 2023	14.13	14.43	14.13	14.40
3662	NYSE	MD	Fri, Jul 21, 2023	14.25	14.32	14.11	14.13
3661	NYSE	MD	Thu, Jul 20, 2023	14.30	14.30	14.10	14.16
3660	NYSE	MD	Wed, Jul 19, 2023	14.15	14.35	14.02	14.23
3659	NYSE	MD	Tue, Jul 18, 2023	13.88	14.28	13.70	14.08
3658	NYSE	MD	Mon, Jul 17, 2023	13.75	13.84	13.62	13.74
3657	NYSE	MD	Fri, Jul 14, 2023	13.70	13.92	13.67	13.80
3656	NYSE	MD	Thu, Jul 13, 2023	13.79	13.83	13.67	13.73
3655	NYSE	MD	Wed, Jul 12, 2023	14.02	14.06	13.71	13.72
3654	NYSE	MD	Tue, Jul 11, 2023	13.83	13.96	13.72	13.82
3653	NYSE	MD	Mon, Jul 10, 2023	13.34	13.83	13.34	13.75
3652	NYSE	MD	Fri, Jul 7, 2023	13.34	13.61	13.33	13.43
3651	NYSE	MD	Thu, Jul 6, 2023	13.46	13.57	13.15	13.34
3650	NYSE	MD	Wed, Jul 5, 2023	13.87	13.88	13.67	13.67
3649	NYSE	MD	Mon, Jul 3, 2023	14.00	14.33	13.85	13.94
3648	NYSE	MD	Fri, Jun 30, 2023	14.31	14.43	14.17	14.21
3647	NYSE	MD	Thu, Jun 29, 2023	13.68	14.23	13.68	14.17
3646	NYSE	MD	Wed, Jun 28, 2023	13.70	13.80	13.44	13.65
3645	NYSE	MD	Tue, Jun 27, 2023	13.47	13.77	13.35	13.64
3644	NYSE	MD	Mon, Jun 26, 2023	13.60	13.84	13.48	13.48
3643	NYSE	MD	Fri, Jun 23, 2023	13.78	13.86	13.63	13.64
3642	NYSE	MD	Thu, Jun 22, 2023	13.89	13.92	13.69	13.91
3641	NYSE	MD	Wed, Jun 21, 2023	13.74	14.02	13.66	13.92
3640	NYSE	MD	Tue, Jun 20, 2023	13.72	13.95	13.67	13.84
3639	NYSE	MD	Fri, Jun 16, 2023	13.83	13.91	13.47	13.87
3638	NYSE	MD	Thu, Jun 15, 2023	13.78	13.81	13.60	13.74
3637	NYSE	MD	Wed, Jun 14, 2023	14.41	14.42	13.76	13.85
3636	NYSE	MD	Tue, Jun 13, 2023	13.95	14.31	13.73	14.24
3635	NYSE	MD	Mon, Jun 12, 2023	14.28	14.38	13.84	13.90
3634	NYSE	MD	Fri, Jun 9, 2023	14.30	14.38	14.11	14.31
3633	NYSE	MD	Thu, Jun 8, 2023	14.19	14.31	13.95	14.26
3632	NYSE	MD	Wed, Jun 7, 2023	13.90	14.29	13.90	14.25
3631	NYSE	MD	Tue, Jun 6, 2023	13.88	14.14	13.74	13.87
3630	NYSE	MD	Mon, Jun 5, 2023	13.92	13.82	13.41	13.99
3629	NYSE	MD	Fri, Jun 2, 2023	13.79	14.16	13.74	13.99
3628	NYSE	MD	Thu, Jun 1, 2023	13.34	13.69	13.30	13.56
3627	NYSE	MD	Wed, May 31, 2023	13.25	13.47	13.17	13.30
3626	NYSE	MD	Tue, May 30, 2023	13.26	13.49	13.25	13.31
3625	NYSE	MD	Fri, May 26, 2023	13.35	13.46	13.19	13.36
3624	NYSE	MD	Thu, May 25, 2023	13.32	13.48	13.16	13.27
3623	NYSE	MD	Wed, May 24, 2023	13.44	13.51	13.22	13.44
3622	NYSE	MD	Tue, May 23, 2023	13.67	13.87	13.49	13.53
3621	NYSE	MD	Mon, May 22, 2023	13.66	13.89	13.59	13.80
3620	NYSE	MD	Fri, May 19, 2023	13.79	13.87	13.57	13.65
3619	NYSE	MD	Thu, May 18, 2023	13.70	13.81	13.54	13.66
3618	NYSE	MD	Wed, May 17, 2023	13.84	13.96	13.63	13.78
3617	NYSE	MD	Tue, May 16, 2023	14.12	14.17	13.70	13.77
3616	NYSE	MD	Mon, May 15, 2023	13.88	14.42	13.85	14.25
3615	NYSE	MD	Fri, May 12, 2023	13.75	13.86	13.47	13.85
3614	NYSE	MD	Thu, May 11, 2023	13.36	13.69	13.33	13.68
3613	NYSE	MD	Wed, May 10, 2023	13.70	13.82	13.33	13.55
3612	NYSE	MD	Tue, May 9, 2023	13.42	13.52	13.28	13.46
3611	NYSE	MD	Mon, May 8, 2023	13.77	13.77	13.41	13.73
3610	NYSE	MD	Fri, May 5, 2023	13.25	13.87	13.25	13.69
3609	NYSE	MD	Thu, May 4, 2023	13.73	13.74	12.84	13.02
3608	NYSE	MD	Wed, May 3, 2023	14.69	15.06	13.93	13.98
3607	NYSE	MD	Tue, May 2, 2023	14.14	14.84	14.00	14.74
3606	NYSE	MD	Mon, May 1, 2023	14.26	14.48	14.25	14.33
3605	NYSE	MD	Fri, Apr 28, 2023	14.14	14.34	14.03	14.33
3604	NYSE	MD	Thu, Apr 27, 2023	14.17	14.21	13.92	14.20
3603	NYSE	MD	Wed, Apr 26, 2023	13.59	14.08	13.59	14.05
3602	NYSE	MD	Tue, Apr 25, 2023	14.33	14.50	13.71	13.72
3601	NYSE	MD	Mon, Apr 24, 2023	14.79	14.89	14.41	14.41
3600	NYSE	MD	Fri, Apr 21, 2023	14.79	14.87	14.65	14.74
3599	NYSE	MD	Thu, Apr 20, 2023	14.65	14.74	14.52	14.67
3598	NYSE	MD	Wed, Apr 19, 2023	14.53	14.77	14.35	14.73
3597	NYSE	MD	Tue, Apr 18, 2023	14.89	14.90	14.52	14.62
3596	NYSE	MD	Mon, Apr 17, 2023	14.63	14.88	14.57	14.73
3595	NYSE	MD	Fri, Apr 14, 2023	14.83	14.90	14.54	14.62
3594	NYSE	MD	Thu, Apr 13, 2023	14.67	14.81	14.54	14.70
3593	NYSE	MD	Wed, Apr 12, 2023	15.15	15.17	14.52	14.53
3592	NYSE	MD	Tue, Apr 11, 2023	15.11	15.20	14.97	14.98
3591	NYSE	MD	Mon, Apr 10, 2023	14.64	14.98	14.57	14.94
3590	NYSE	MD	Thu, Apr 6, 2023	15.07	15.14	14.67	14.74
3589	NYSE	MD	Wed, Apr 5, 2023	14.69	15.02	14.68	14.94
3588	NYSE	MD	Tue, Apr 4, 2023	15.00	15.00	14.64	14.77
3587	NYSE	MD	Mon, Apr 3, 2023	14.94	15.06	14.71	14.91
3586	NYSE	MD	Fri, Mar 31, 2023	14.75	14.94	14.61	14.91
3585	NYSE	MD	Thu, Mar 30, 2023	15.05	15.16	14.53	14.63
3584	NYSE	MD	Wed, Mar 29, 2023	14.66	14.87	14.50	14.86
3583	NYSE	MD	Tue, Mar 28, 2023	14.37	14.63	14.33	14.53
3582	NYSE	MD	Mon, Mar 27, 2023	14.33	14.53	14.27	14.46
3581	NYSE	MD	Fri, Mar 24, 2023	13.75	14.14	13.69	14.13
3580	NYSE	MD	Thu, Mar 23, 2023	14.18	14.35	13.84	13.92
3579	NYSE	MD	Wed, Mar 22, 2023	14.56	14.73	14.15	14.17
3578	NYSE	MD	Tue, Mar 21, 2023	14.83	14.94	14.38	14.52
3577	NYSE	MD	Mon, Mar 20, 2023	14.36	14.73	14.35	14.56
3576	NYSE	MD	Fri, Mar 17, 2023	14.19	14.57	13.99	14.31
3575	NYSE	MD	Thu, Mar 16, 2023	13.83	14.25	13.66	14.14
3574	NYSE	MD	Wed, Mar 15, 2023	14.07	14.24	13.87	14.00
3573	NYSE	MD	Tue, Mar 14, 2023	14.64	14.79	14.24	14.47
3572	NYSE	MD	Mon, Mar 13, 2023	14.30	14.53	14.19	14.28
3571	NYSE	MD	Fri, Mar 10, 2023	14.38	14.52	14.15	14.49
3570	NYSE	MD	Thu, Mar 9, 2023	15.12	15.14	14.41	14.49
3569	NYSE	MD	Wed, Mar 8, 2023	15.06	15.07	14.86	15.07
3568	NYSE	MD	Tue, Mar 7, 2023	15.08	15.48	15.00	15.07
3567	NYSE	MD	Mon, Mar 6, 2023	15.77	15.90	14.96	15.09
3566	NYSE	MD	Fri, Mar 3, 2023	15.87	16.01	15.50	15.95
3565	NYSE	MD	Thu, Mar 2, 2023	15.30	15.71	15.08	15.69
3564	NYSE	MD	Wed, Mar 1, 2023	15.59	15.75	15.38	15.45
3563	NYSE	MD	Tue, Feb 28, 2023	15.69	15.85	15.64	15.74
3562	NYSE	MD	Mon, Feb 27, 2023	15.74	15.87	15.61	15.84
3561	NYSE	MD	Fri, Feb 24, 2023	15.86	15.92	15.43	15.64
3560	NYSE	MD	Thu, Feb 23, 2023	16.00	17.02	15.80	16.08
3559	NYSE	MD	Wed, Feb 22, 2023	15.84	16.17	15.79	15.94
3558	NYSE	MD	Tue, Feb 21, 2023	16.34	16.38	15.41	15.77
3557	NYSE	MD	Fri, Feb 17, 2023	15.55	17.30	15.55	16.71
3556	NYSE	MD	Thu, Feb 16, 2023	14.66	15.36	14.57	15.07
3555	NYSE	MD	Wed, Feb 15, 2023	14.68	14.96	14.44	14.93
3554	NYSE	MD	Tue, Feb 14, 2023	14.95	15.10	14.73	14.81
3553	NYSE	MD	Mon, Feb 13, 2023	14.96	15.23	14.88	15.00
3552	NYSE	MD	Fri, Feb 10, 2023	14.98	15.07	14.89	14.95
3551	NYSE	MD	Thu, Feb 9, 2023	15.33	15.33	14.84	14.99
3550	NYSE	MD	Wed, Feb 8, 2023	15.29	15.44	15.13	15.17
3549	NYSE	MD	Tue, Feb 7, 2023	15.35	15.58	15.25	15.37
3548	NYSE	MD	Mon, Feb 6, 2023	15.82	15.92	15.41	15.47
3547	NYSE	MD	Fri, Feb 3, 2023	16.15	16.46	15.86	15.91
3546	NYSE	MD	Thu, Feb 2, 2023	15.90	16.36	15.90	16.26
3545	NYSE	MD	Wed, Feb 1, 2023	15.33	15.93	15.33	15.75
3544	NYSE	MD	Tue, Jan 31, 2023	15.12	15.49	15.12	15.35
3543	NYSE	MD	Mon, Jan 30, 2023	15.03	15.42	14.98	15.11
3542	NYSE	MD	Fri, Jan 27, 2023	15.17	15.46	15.06	15.17
3541	NYSE	MD	Thu, Jan 26, 2023	15.13	15.41	15.04	15.26
3540	NYSE	MD	Wed, Jan 25, 2023	14.74	15.10	14.52	15.09
3539	NYSE	MD	Tue, Jan 24, 2023	15.20	15.65	14.84	14.87
3538	NYSE	MD	Mon, Jan 23, 2023	15.14	15.66	15.02	15.28
3537	NYSE	MD	Fri, Jan 20, 2023	15.60	15.60	15.09	15.20
3536	NYSE	MD	Thu, Jan 19, 2023	15.39	15.58	15.28	15.46
3535	NYSE	MD	Wed, Jan 18, 2023	16.42	16.45	15.48	15.50
3534	NYSE	MD	Tue, Jan 17, 2023	16.26	16.38	16.14	16.26
3533	NYSE	MD	Fri, Jan 13, 2023	15.68	16.22	15.60	16.20
3532	NYSE	MD	Thu, Jan 12, 2023	15.73	15.94	15.45	15.79
3531	NYSE	MD	Wed, Jan 11, 2023	15.37	15.58	15.23	15.57
3530	NYSE	MD	Tue, Jan 10, 2023	14.96	15.35	14.96	15.35
3529	NYSE	MD	Mon, Jan 9, 2023	15.08	15.26	14.93	14.97
3528	NYSE	MD	Fri, Jan 6, 2023	15.11	15.83	14.87	14.98
3527	NYSE	MD	Thu, Jan 5, 2023	15.20	15.70	14.80	14.95
3526	NYSE	MD	Wed, Jan 4, 2023	15.21	15.48	15.12	15.26
3525	NYSE	MD	Tue, Jan 3, 2023	15.00	15.25	14.85	15.02
3524	NYSE	MD	Fri, Dec 30, 2022	14.76	14.91	14.69	14.86
3523	NYSE	MD	Thu, Dec 29, 2022	14.62	15.00	14.53	14.92
3522	NYSE	MD	Wed, Dec 28, 2022	14.85	15.01	14.40	14.49
3521	NYSE	MD	Tue, Dec 27, 2022	14.88	15.00	14.70	14.86
3520	NYSE	MD	Fri, Dec 23, 2022	15.28	15.37	14.83	14.88
3519	NYSE	MD	Thu, Dec 22, 2022	15.00	15.34	14.72	15.33
3518	NYSE	MD	Wed, Dec 21, 2022	14.92	15.35	14.92	15.10
3517	NYSE	MD	Tue, Dec 20, 2022	14.71	15.08	14.63	14.79
3516	NYSE	MD	Mon, Dec 19, 2022	14.85	14.90	14.59	14.70
3515	NYSE	MD	Fri, Dec 16, 2022	14.87	15.14	14.46	14.77
3514	NYSE	MD	Thu, Dec 15, 2022	15.23	15.33	15.03	15.13
3513	NYSE	MD	Wed, Dec 14, 2022	15.42	15.86	15.15	15.50
3512	NYSE	MD	Tue, Dec 13, 2022	15.75	16.03	15.36	15.55
3511	NYSE	MD	Mon, Dec 12, 2022	15.64	15.70	15.28	15.31
3510	NYSE	MD	Fri, Dec 9, 2022	15.75	16.07	15.59	15.62
3509	NYSE	MD	Thu, Dec 8, 2022	15.75	16.10	15.66	15.90
3508	NYSE	MD	Wed, Dec 7, 2022	15.48	15.76	15.37	15.65
3507	NYSE	MD	Tue, Dec 6, 2022	15.71	15.83	15.32	15.44
3506	NYSE	MD	Mon, Dec 5, 2022	16.12	16.17	15.64	15.67
3505	NYSE	MD	Fri, Dec 2, 2022	16.09	16.32	15.81	16.28
3504	NYSE	MD	Thu, Dec 1, 2022	16.01	16.29	15.92	16.24
3503	NYSE	MD	Wed, Nov 30, 2022	15.55	16.00	14.99	15.98
3502	NYSE	MD	Tue, Nov 29, 2022	14.93	15.54	14.69	15.48
3501	NYSE	MD	Mon, Nov 28, 2022	15.23	15.33	14.89	14.92
3500	NYSE	MD	Fri, Nov 25, 2022	15.68	16.00	15.44	15.47
3499	NYSE	MD	Wed, Nov 23, 2022	15.60	15.87	15.43	15.81
3498	NYSE	MD	Tue, Nov 22, 2022	15.40	15.59	15.03	15.57
3497	NYSE	MD	Mon, Nov 21, 2022	15.82	16.12	15.22	15.32
3496	NYSE	MD	Fri, Nov 18, 2022	15.92	16.25	15.87	15.94
3495	NYSE	MD	Thu, Nov 17, 2022	15.51	15.89	15.16	15.59
3494	NYSE	MD	Wed, Nov 16, 2022	15.90	15.91	15.61	15.73
3493	NYSE	MD	Tue, Nov 15, 2022	16.23	16.46	15.81	16.12
3492	NYSE	MD	Mon, Nov 14, 2022	16.14	16.36	15.97	16.00
3491	NYSE	MD	Fri, Nov 11, 2022	15.89	16.30	15.84	16.27
3490	NYSE	MD	Thu, Nov 10, 2022	15.49	16.03	15.34	15.91
3489	NYSE	MD	Wed, Nov 9, 2022	15.07	15.12	14.78	15.04
3488	NYSE	MD	Tue, Nov 8, 2022	15.02	15.82	14.80	15.23
3487	NYSE	MD	Mon, Nov 7, 2022	15.65	15.97	15.03	15.26
3486	NYSE	MD	Fri, Nov 4, 2022	14.83	15.79	14.48	15.61
3485	NYSE	MD	Thu, Nov 3, 2022	16.00	16.66	15.17	15.18
3484	NYSE	MD	Wed, Nov 2, 2022	19.63	19.63	18.50	18.63
3483	NYSE	MD	Tue, Nov 1, 2022	19.47	19.61	19.09	19.54
3482	NYSE	MD	Mon, Oct 31, 2022	19.30	19.55	19.03	19.40
3481	NYSE	MD	Fri, Oct 28, 2022	19.15	19.58	19.03	19.43
3480	NYSE	MD	Thu, Oct 27, 2022	19.49	19.63	19.10	19.12
3479	NYSE	MD	Wed, Oct 26, 2022	19.06	19.50	18.91	19.32
3478	NYSE	MD	Tue, Oct 25, 2022	18.01	18.96	17.96	18.77
3477	NYSE	MD	Mon, Oct 24, 2022	17.75	18.15	17.57	17.98
3476	NYSE	MD	Fri, Oct 21, 2022	17.63	17.81	16.85	17.65
3475	NYSE	MD	Thu, Oct 20, 2022	17.62	17.95	17.51	17.66
3474	NYSE	MD	Wed, Oct 19, 2022	17.90	18.07	17.44	17.64
3473	NYSE	MD	Tue, Oct 18, 2022	17.97	18.21	17.82	17.97
3472	NYSE	MD	Mon, Oct 17, 2022	17.29	17.70	17.11	17.62
3471	NYSE	MD	Fri, Oct 14, 2022	17.41	17.58	16.91	17.01
3470	NYSE	MD	Thu, Oct 13, 2022	16.58	17.44	16.40	17.32
3469	NYSE	MD	Wed, Oct 12, 2022	16.95	17.04	16.67	16.90
3468	NYSE	MD	Tue, Oct 11, 2022	16.42	16.96	16.14	16.91
3467	NYSE	MD	Mon, Oct 10, 2022	16.45	16.63	16.25	16.43
3466	NYSE	MD	Fri, Oct 7, 2022	16.73	16.73	16.29	16.44
3465	NYSE	MD	Thu, Oct 6, 2022	17.20	17.41	16.85	16.93
3464	NYSE	MD	Wed, Oct 5, 2022	17.29	17.51	16.90	17.31
3463	NYSE	MD	Tue, Oct 4, 2022	17.15	17.76	17.13	17.66
3462	NYSE	MD	Mon, Oct 3, 2022	16.62	17.04	16.31	16.92
3461	NYSE	MD	Fri, Sep 30, 2022	16.98	17.42	16.49	16.51
3460	NYSE	MD	Thu, Sep 29, 2022	16.98	17.01	16.52	16.95
3459	NYSE	MD	Wed, Sep 28, 2022	16.95	17.38	16.91	17.24
3458	NYSE	MD	Tue, Sep 27, 2022	16.99	17.15	16.72	16.84
3457	NYSE	MD	Mon, Sep 26, 2022	16.75	17.04	16.63	16.78
3456	NYSE	MD	Fri, Sep 23, 2022	16.72	16.86	16.55	16.81
3455	NYSE	MD	Thu, Sep 22, 2022	17.53	17.53	16.69	16.91
3454	NYSE	MD	Wed, Sep 21, 2022	17.99	18.11	17.52	17.58
3453	NYSE	MD	Tue, Sep 20, 2022	17.85	18.04	17.61	17.91
3452	NYSE	MD	Mon, Sep 19, 2022	17.50	18.02	17.41	17.99
3451	NYSE	MD	Fri, Sep 16, 2022	17.30	17.58	17.21	17.58
3450	NYSE	MD	Thu, Sep 15, 2022	17.21	17.59	17.21	17.45
3449	NYSE	MD	Wed, Sep 14, 2022	17.64	17.77	16.99	17.28
3448	NYSE	MD	Tue, Sep 13, 2022	17.96	18.11	17.58	17.72
3447	NYSE	MD	Mon, Sep 12, 2022	18.35	18.62	18.27	18.44
3446	NYSE	MD	Fri, Sep 9, 2022	17.97	18.27	17.85	18.20
3445	NYSE	MD	Thu, Sep 8, 2022	17.67	17.95	17.56	17.73
3444	NYSE	MD	Wed, Sep 7, 2022	16.64	17.90	16.33	17.85
3443	NYSE	MD	Tue, Sep 6, 2022	17.34	17.44	16.59	16.66
3442	NYSE	MD	Fri, Sep 2, 2022	17.94	17.94	17.28	17.45
3441	NYSE	MD	Thu, Sep 1, 2022	17.52	17.70	17.17	17.70
3440	NYSE	MD	Wed, Aug 31, 2022	17.71	18.04	17.70	17.82
3439	NYSE	MD	Tue, Aug 30, 2022	18.21	18.23	17.58	17.66
3438	NYSE	MD	Mon, Aug 29, 2022	18.51	18.52	18.02	18.06
3437	NYSE	MD	Fri, Aug 26, 2022	19.38	19.38	18.38	18.52
3436	NYSE	MD	Thu, Aug 25, 2022	19.46	19.63	19.29	19.46
3435	NYSE	MD	Wed, Aug 24, 2022	19.65	19.78	19.40	19.50
3434	NYSE	MD	Tue, Aug 23, 2022	19.54	19.78	19.41	19.66
3433	NYSE	MD	Mon, Aug 22, 2022	19.42	19.47	19.08	19.45
3432	NYSE	MD	Fri, Aug 19, 2022	19.82	20.01	19.51	19.64
3431	NYSE	MD	Thu, Aug 18, 2022	19.93	20.15	19.40	19.90
3430	NYSE	MD	Wed, Aug 17, 2022	20.41	20.48	19.78	19.87
3429	NYSE	MD	Tue, Aug 16, 2022	20.60	20.81	20.10	20.65
3428	NYSE	MD	Mon, Aug 15, 2022	21.21	21.27	20.60	20.81
3427	NYSE	MD	Fri, Aug 12, 2022	21.10	21.24	20.75	21.23
3426	NYSE	MD	Thu, Aug 11, 2022	21.56	21.67	20.96	21.04
3425	NYSE	MD	Wed, Aug 10, 2022	20.91	21.11	20.51	21.04
3424	NYSE	MD	Tue, Aug 9, 2022	20.88	21.06	20.18	20.65
3423	NYSE	MD	Mon, Aug 8, 2022	19.80	20.96	19.80	20.75
3422	NYSE	MD	Fri, Aug 5, 2022	19.07	20.31	19.07	19.68
3421	NYSE	MD	Thu, Aug 4, 2022	22.40	22.40	19.26	19.36
3420	NYSE	MD	Wed, Aug 3, 2022	22.68	22.92	22.33	22.39
3419	NYSE	MD	Tue, Aug 2, 2022	23.13	23.13	22.61	22.68
3418	NYSE	MD	Mon, Aug 1, 2022	22.59	23.38	22.55	23.15
3417	NYSE	MD	Fri, Jul 29, 2022	22.81	22.86	22.56	22.66
3416	NYSE	MD	Thu, Jul 28, 2022	22.66	22.87	22.25	22.80
3415	NYSE	MD	Wed, Jul 27, 2022	22.87	23.06	22.41	22.75
3414	NYSE	MD	Tue, Jul 26, 2022	23.02	23.02	22.72	22.84
3413	NYSE	MD	Mon, Jul 25, 2022	23.59	23.59	23.07	23.15
3412	NYSE	MD	Fri, Jul 22, 2022	23.75	23.90	23.16	23.41
3411	NYSE	MD	Thu, Jul 21, 2022	23.07	23.41	22.82	23.40
3410	NYSE	MD	Wed, Jul 20, 2022	23.70	23.73	23.14	23.41
3409	NYSE	MD	Tue, Jul 19, 2022	23.60	23.89	23.53	23.64
3408	NYSE	MD	Mon, Jul 18, 2022	23.66	23.95	23.23	23.25
3407	NYSE	MD	Fri, Jul 15, 2022	23.68	23.72	23.12	23.59
3406	NYSE	MD	Thu, Jul 14, 2022	22.23	23.62	22.22	23.22
3405	NYSE	MD	Wed, Jul 13, 2022	22.70	22.98	22.46	22.63
3404	NYSE	MD	Tue, Jul 12, 2022	22.46	23.14	22.44	23.02
3403	NYSE	MD	Mon, Jul 11, 2022	23.05	23.21	22.48	22.66
3402	NYSE	MD	Fri, Jul 8, 2022	23.10	23.48	22.89	23.24
3401	NYSE	MD	Thu, Jul 7, 2022	22.43	23.07	22.43	23.07
3400	NYSE	MD	Wed, Jul 6, 2022	22.51	22.71	22.19	22.32
3399	NYSE	MD	Tue, Jul 5, 2022	21.56	22.52	21.33	22.52
3398	NYSE	MD	Fri, Jul 1, 2022	20.89	22.02	20.89	21.97
3397	NYSE	MD	Thu, Jun 30, 2022	20.55	21.04	20.43	21.01
3396	NYSE	MD	Wed, Jun 29, 2022	21.34	21.39	20.64	20.88
3395	NYSE	MD	Tue, Jun 28, 2022	21.53	21.73	21.31	21.33
3394	NYSE	MD	Mon, Jun 27, 2022	21.10	21.52	20.98	21.32
3393	NYSE	MD	Fri, Jun 24, 2022	20.40	21.55	20.40	20.97
3392	NYSE	MD	Thu, Jun 23, 2022	19.70	20.32	19.66	20.27
3391	NYSE	MD	Wed, Jun 22, 2022	18.66	19.89	18.66	19.70
3390	NYSE	MD	Tue, Jun 21, 2022	19.15	19.56	18.84	18.93
3389	NYSE	MD	Fri, Jun 17, 2022	18.77	19.54	18.77	19.08
3388	NYSE	MD	Thu, Jun 16, 2022	19.03	19.24	18.52	18.64
3387	NYSE	MD	Wed, Jun 15, 2022	18.99	19.85	18.91	19.52
3386	NYSE	MD	Tue, Jun 14, 2022	18.64	18.86	18.12	18.71
3385	NYSE	MD	Mon, Jun 13, 2022	18.64	18.94	18.39	18.54
3384	NYSE	MD	Fri, Jun 10, 2022	19.36	19.55	19.13	19.18
3383	NYSE	MD	Thu, Jun 9, 2022	19.85	19.97	19.48	19.71
3382	NYSE	MD	Wed, Jun 8, 2022	20.17	20.46	19.93	19.99
3381	NYSE	MD	Tue, Jun 7, 2022	20.22	20.50	19.95	20.38
3380	NYSE	MD	Mon, Jun 6, 2022	20.15	20.70	19.81	20.38
3379	NYSE	MD	Fri, Jun 3, 2022	19.47	19.97	19.39	19.85
3378	NYSE	MD	Thu, Jun 2, 2022	18.98	19.70	18.79	19.64
3377	NYSE	MD	Wed, Jun 1, 2022	19.25	19.39	18.73	19.06
3376	NYSE	MD	Tue, May 31, 2022	19.25	19.53	19.18	19.32
3375	NYSE	MD	Fri, May 27, 2022	19.37	19.68	19.33	19.45
3374	NYSE	MD	Thu, May 26, 2022	19.09	19.51	19.09	19.28
3373	NYSE	MD	Wed, May 25, 2022	18.29	19.02	18.27	18.91
3372	NYSE	MD	Tue, May 24, 2022	18.25	18.39	17.66	18.27
3371	NYSE	MD	Mon, May 23, 2022	18.83	18.98	18.21	18.37
3370	NYSE	MD	Fri, May 20, 2022	18.67	18.79	18.12	18.50
3369	NYSE	MD	Thu, May 19, 2022	18.20	18.84	18.10	18.43
3368	NYSE	MD	Wed, May 18, 2022	19.09	19.22	18.44	18.55
3367	NYSE	MD	Tue, May 17, 2022	18.57	19.21	18.50	19.08
3366	NYSE	MD	Mon, May 16, 2022	18.42	18.80	18.19	18.25
3365	NYSE	MD	Fri, May 13, 2022	17.78	18.50	17.55	18.38
3364	NYSE	MD	Thu, May 12, 2022	17.30	17.92	17.17	17.69
3363	NYSE	MD	Wed, May 11, 2022	17.92	18.47	17.45	17.53
3362	NYSE	MD	Tue, May 10, 2022	18.30	18.42	17.53	17.84
3361	NYSE	MD	Mon, May 9, 2022	18.57	18.76	18.15	18.30
3360	NYSE	MD	Fri, May 6, 2022	18.75	19.03	18.48	18.71
3359	NYSE	MD	Thu, May 5, 2022	18.85	19.13	18.52	18.90
3358	NYSE	MD	Wed, May 4, 2022	19.12	19.19	18.36	19.09
3357	NYSE	MD	Tue, May 3, 2022	18.98	19.26	18.53	18.94
3356	NYSE	MD	Mon, May 2, 2022	18.49	19.39	18.49	19.02
3355	NYSE	MD	Fri, Apr 29, 2022	20.51	20.51	18.46	18.52
3354	NYSE	MD	Thu, Apr 28, 2022	22.75	22.89	20.01	20.69
3353	NYSE	MD	Wed, Apr 27, 2022	22.78	23.29	22.49	22.72
3352	NYSE	MD	Tue, Apr 26, 2022	23.08	23.08	22.65	22.73
3351	NYSE	MD	Mon, Apr 25, 2022	22.72	23.45	22.68	23.43
3350	NYSE	MD	Fri, Apr 22, 2022	23.47	23.88	22.72	22.90
3349	NYSE	MD	Thu, Apr 21, 2022	24.47	24.67	23.69	23.77
3348	NYSE	MD	Wed, Apr 20, 2022	24.00	24.51	23.99	24.32
3347	NYSE	MD	Tue, Apr 19, 2022	23.20	23.88	23.17	23.74
3346	NYSE	MD	Mon, Apr 18, 2022	23.43	23.66	22.96	23.04
3345	NYSE	MD	Thu, Apr 14, 2022	23.54	23.98	23.45	23.58
3344	NYSE	MD	Wed, Apr 13, 2022	23.23	23.84	23.09	23.54
3343	NYSE	MD	Tue, Apr 12, 2022	22.61	23.30	22.61	23.14
3342	NYSE	MD	Mon, Apr 11, 2022	22.64	22.94	22.37	22.46
3341	NYSE	MD	Fri, Apr 8, 2022	22.93	23.13	22.64	22.74
3340	NYSE	MD	Thu, Apr 7, 2022	22.78	22.87	22.49	22.79
3339	NYSE	MD	Wed, Apr 6, 2022	22.85	23.09	22.48	22.87
3338	NYSE	MD	Tue, Apr 5, 2022	23.37	23.70	22.97	23.03
3337	NYSE	MD	Mon, Apr 4, 2022	24.00	24.01	22.97	23.39
3336	NYSE	MD	Fri, Apr 1, 2022	23.57	24.14	23.39	24.01
3335	NYSE	MD	Thu, Mar 31, 2022	23.23	23.70	23.16	23.48
3334	NYSE	MD	Wed, Mar 30, 2022	24.33	24.33	23.16	23.25
3333	NYSE	MD	Tue, Mar 29, 2022	24.07	24.37	23.94	24.26
3332	NYSE	MD	Mon, Mar 28, 2022	23.98	24.02	23.56	23.76
3331	NYSE	MD	Fri, Mar 25, 2022	23.19	24.34	23.01	24.34
3330	NYSE	MD	Thu, Mar 24, 2022	23.04	23.27	22.80	23.06
3329	NYSE	MD	Wed, Mar 23, 2022	23.14	23.14	22.72	22.97
3328	NYSE	MD	Tue, Mar 22, 2022	23.28	23.62	23.16	23.31
3327	NYSE	MD	Mon, Mar 21, 2022	24.00	24.15	23.05	23.15
3326	NYSE	MD	Fri, Mar 18, 2022	23.73	24.26	23.63	23.97
3325	NYSE	MD	Thu, Mar 17, 2022	23.10	23.81	23.04	23.73
3324	NYSE	MD	Wed, Mar 16, 2022	23.18	23.53	22.91	23.32
3323	NYSE	MD	Tue, Mar 15, 2022	23.83	23.94	23.03	23.17
3322	NYSE	MD	Mon, Mar 14, 2022	23.66	23.74	23.25	23.57
3321	NYSE	MD	Fri, Mar 11, 2022	23.55	23.86	23.37	23.52
3320	NYSE	MD	Thu, Mar 10, 2022	22.95	23.49	22.94	23.48
3319	NYSE	MD	Wed, Mar 9, 2022	22.88	23.38	22.86	23.24
3318	NYSE	MD	Tue, Mar 8, 2022	22.91	23.24	22.31	22.38
3317	NYSE	MD	Mon, Mar 7, 2022	23.00	23.13	22.59	22.76
3316	NYSE	MD	Fri, Mar 4, 2022	22.95	23.04	22.41	22.99
3315	NYSE	MD	Thu, Mar 3, 2022	24.06	24.06	22.99	23.36
3314	NYSE	MD	Wed, Mar 2, 2022	23.31	24.19	23.09	23.74
3313	NYSE	MD	Tue, Mar 1, 2022	23.16	23.55	22.73	22.95
3312	NYSE	MD	Mon, Feb 28, 2022	23.85	24.46	23.20	23.47
3311	NYSE	MD	Fri, Feb 25, 2022	23.84	24.42	23.80	24.16
3310	NYSE	MD	Thu, Feb 24, 2022	22.83	23.75	22.45	23.69
3309	NYSE	MD	Wed, Feb 23, 2022	23.74	23.91	23.38	23.42
3308	NYSE	MD	Tue, Feb 22, 2022	23.30	23.89	23.17	23.44
3307	NYSE	MD	Fri, Feb 18, 2022	24.14	24.19	22.99	23.38
3306	NYSE	MD	Thu, Feb 17, 2022	26.12	27.11	23.69	24.18
3305	NYSE	MD	Wed, Feb 16, 2022	25.43	25.95	24.96	25.74
3304	NYSE	MD	Tue, Feb 15, 2022	24.56	25.43	24.42	25.42
3303	NYSE	MD	Mon, Feb 14, 2022	24.80	24.97	24.16	24.35
3302	NYSE	MD	Fri, Feb 11, 2022	24.49	25.06	24.34	24.65
3301	NYSE	MD	Thu, Feb 10, 2022	24.48	25.21	24.32	24.51
3300	NYSE	MD	Wed, Feb 9, 2022	24.58	25.17	24.58	24.90
3299	NYSE	MD	Tue, Feb 8, 2022	23.62	24.58	23.62	24.48
3298	NYSE	MD	Mon, Feb 7, 2022	24.05	24.22	23.61	23.70
3297	NYSE	MD	Fri, Feb 4, 2022	24.30	24.48	23.45	24.14
3296	NYSE	MD	Thu, Feb 3, 2022	24.43	25.42	24.05	24.67
3295	NYSE	MD	Wed, Feb 2, 2022	24.13	24.59	23.95	24.37
3294	NYSE	MD	Tue, Feb 1, 2022	24.40	24.61	23.87	24.22
3293	NYSE	MD	Mon, Jan 31, 2022	24.41	24.76	24.09	24.45
3292	NYSE	MD	Fri, Jan 28, 2022	24.36	24.72	23.64	24.70
3291	NYSE	MD	Thu, Jan 27, 2022	24.96	25.38	24.19	24.34
3290	NYSE	MD	Wed, Jan 26, 2022	25.54	25.90	24.78	25.12
3289	NYSE	MD	Tue, Jan 25, 2022	24.84	25.51	24.13	25.41
3288	NYSE	MD	Mon, Jan 24, 2022	24.07	25.19	23.88	25.09
3287	NYSE	MD	Fri, Jan 21, 2022	24.96	25.27	24.38	24.42
3286	NYSE	MD	Thu, Jan 20, 2022	25.52	26.10	24.96	25.01
3285	NYSE	MD	Wed, Jan 19, 2022	25.87	26.19	25.33	25.50
3284	NYSE	MD	Tue, Jan 18, 2022	26.79	26.81	25.86	25.91
3283	NYSE	MD	Fri, Jan 14, 2022	26.90	27.07	26.45	26.91
3282	NYSE	MD	Thu, Jan 13, 2022	26.70	27.27	26.56	27.01
3281	NYSE	MD	Wed, Jan 12, 2022	26.65	27.05	26.41	26.56
3280	NYSE	MD	Tue, Jan 11, 2022	26.62	26.97	26.12	26.96
3279	NYSE	MD	Mon, Jan 10, 2022	26.34	26.75	26.02	26.74
3278	NYSE	MD	Fri, Jan 7, 2022	26.47	26.88	26.36	26.55
3277	NYSE	MD	Thu, Jan 6, 2022	26.52	27.10	26.45	26.60
3276	NYSE	MD	Wed, Jan 5, 2022	27.22	27.65	26.66	26.68
3275	NYSE	MD	Tue, Jan 4, 2022	27.62	28.02	27.18	27.33
3274	NYSE	MD	Mon, Jan 3, 2022	27.36	27.77	27.21	27.70
3273	NYSE	MD	Fri, Dec 31, 2021	27.22	27.54	27.03	27.21
3272	NYSE	MD	Thu, Dec 30, 2021	27.09	27.58	26.96	26.98
3271	NYSE	MD	Wed, Dec 29, 2021	27.18	27.42	27.07	27.41
3270	NYSE	MD	Tue, Dec 28, 2021	27.34	27.72	27.15	27.20
3269	NYSE	MD	Mon, Dec 27, 2021	27.33	27.49	26.85	27.39
3268	NYSE	MD	Thu, Dec 23, 2021	27.19	27.89	27.06	27.57
3267	NYSE	MD	Wed, Dec 22, 2021	26.66	27.14	26.60	26.99
3266	NYSE	MD	Tue, Dec 21, 2021	26.07	26.81	26.07	26.56
3265	NYSE	MD	Mon, Dec 20, 2021	25.11	25.94	24.83	25.86
3264	NYSE	MD	Fri, Dec 17, 2021	25.47	26.22	25.13	25.83
3263	NYSE	MD	Thu, Dec 16, 2021	26.38	26.40	25.55	25.58
3262	NYSE	MD	Wed, Dec 15, 2021	25.60	26.29	25.19	26.20
3261	NYSE	MD	Tue, Dec 14, 2021	25.31	26.14	25.31	25.61
3260	NYSE	MD	Mon, Dec 13, 2021	25.75	25.92	25.51	25.54
3259	NYSE	MD	Fri, Dec 10, 2021	26.17	26.50	25.69	25.97
3258	NYSE	MD	Thu, Dec 9, 2021	26.63	26.94	26.05	26.07
3257	NYSE	MD	Wed, Dec 8, 2021	26.64	27.10	26.58	26.94
3256	NYSE	MD	Tue, Dec 7, 2021	26.34	27.07	26.26	26.64
3255	NYSE	MD	Mon, Dec 6, 2021	25.63	26.72	25.61	26.13
3254	NYSE	MD	Fri, Dec 3, 2021	25.81	26.07	25.12	25.27
3253	NYSE	MD	Thu, Dec 2, 2021	24.58	25.76	24.48	25.74
3252	NYSE	MD	Wed, Dec 1, 2021	25.09	25.55	24.39	24.43
3251	NYSE	MD	Tue, Nov 30, 2021	24.34	24.66	24.23	24.56
3250	NYSE	MD	Mon, Nov 29, 2021	25.01	25.01	24.36	24.63
3249	NYSE	MD	Fri, Nov 26, 2021	25.37	25.65	24.48	24.61
3248	NYSE	MD	Wed, Nov 24, 2021	26.13	26.45	26.01	26.10
3247	NYSE	MD	Tue, Nov 23, 2021	26.51	26.91	25.99	26.39
3246	NYSE	MD	Mon, Nov 22, 2021	25.82	26.83	25.64	26.55
3245	NYSE	MD	Fri, Nov 19, 2021	26.01	26.40	25.59	25.82
3244	NYSE	MD	Thu, Nov 18, 2021	27.19	27.46	26.21	26.27
3243	NYSE	MD	Wed, Nov 17, 2021	26.73	27.37	26.53	27.20
3242	NYSE	MD	Tue, Nov 16, 2021	27.85	28.08	26.83	26.89
3241	NYSE	MD	Mon, Nov 15, 2021	28.45	28.45	27.85	28.00
3240	NYSE	MD	Fri, Nov 12, 2021	28.29	28.56	28.09	28.33
3239	NYSE	MD	Thu, Nov 11, 2021	28.22	28.31	27.61	28.15
3238	NYSE	MD	Wed, Nov 10, 2021	28.13	28.86	27.83	28.46
3237	NYSE	MD	Tue, Nov 9, 2021	28.03	28.39	27.83	28.14
3236	NYSE	MD	Mon, Nov 8, 2021	28.84	28.99	28.17	28.20
3235	NYSE	MD	Fri, Nov 5, 2021	27.53	28.79	27.40	28.67
3234	NYSE	MD	Thu, Nov 4, 2021	26.97	27.47	26.88	27.16
3233	NYSE	MD	Wed, Nov 3, 2021	26.53	27.63	26.44	27.06
3232	NYSE	MD	Tue, Nov 2, 2021	27.08	27.43	26.42	26.65
3231	NYSE	MD	Mon, Nov 1, 2021	26.96	27.23	25.95	26.80
3230	NYSE	MD	Fri, Oct 29, 2021	27.76	27.83	26.69	27.23
3229	NYSE	MD	Thu, Oct 28, 2021	27.78	29.07	27.18	27.77
3228	NYSE	MD	Wed, Oct 27, 2021	26.80	27.97	26.55	27.56
3227	NYSE	MD	Tue, Oct 26, 2021	27.00	27.14	26.26	27.05
3226	NYSE	MD	Mon, Oct 25, 2021	27.05	27.05	26.38	26.98
3225	NYSE	MD	Fri, Oct 22, 2021	26.87	27.12	26.74	27.06
3224	NYSE	MD	Thu, Oct 21, 2021	26.75	27.01	26.35	27.00
3223	NYSE	MD	Wed, Oct 20, 2021	26.36	26.96	26.35	26.64
3222	NYSE	MD	Tue, Oct 19, 2021	26.27	26.74	26.14	26.43
3221	NYSE	MD	Mon, Oct 18, 2021	26.18	26.25	25.72	26.19
3220	NYSE	MD	Fri, Oct 15, 2021	26.83	27.09	26.22	26.24
3219	NYSE	MD	Thu, Oct 14, 2021	26.86	26.98	26.28	26.37
3218	NYSE	MD	Wed, Oct 13, 2021	26.39	26.70	26.15	26.49
3217	NYSE	MD	Tue, Oct 12, 2021	26.69	26.94	26.49	26.57
3216	NYSE	MD	Mon, Oct 11, 2021	27.27	27.40	26.60	26.61
3215	NYSE	MD	Fri, Oct 8, 2021	27.62	27.70	27.27	27.33
3214	NYSE	MD	Thu, Oct 7, 2021	27.61	28.06	27.25	27.44
3213	NYSE	MD	Wed, Oct 6, 2021	27.61	27.81	27.11	27.55
3212	NYSE	MD	Tue, Oct 5, 2021	28.32	28.86	28.01	28.03
3211	NYSE	MD	Mon, Oct 4, 2021	28.75	29.00	28.02	28.37
3210	NYSE	MD	Fri, Oct 1, 2021	28.74	28.94	27.99	28.72
3209	NYSE	MD	Thu, Sep 30, 2021	29.21	29.25	28.31	28.43
3208	NYSE	MD	Wed, Sep 29, 2021	28.95	29.30	28.80	28.94
3207	NYSE	MD	Tue, Sep 28, 2021	28.64	28.88	28.43	28.79
3206	NYSE	MD	Mon, Sep 27, 2021	28.49	29.15	28.49	28.77
3205	NYSE	MD	Fri, Sep 24, 2021	28.49	28.96	28.19	28.85
3204	NYSE	MD	Thu, Sep 23, 2021	28.95	29.40	28.84	28.86
3203	NYSE	MD	Wed, Sep 22, 2021	28.84	29.48	28.60	28.96
3202	NYSE	MD	Tue, Sep 21, 2021	28.91	29.01	28.44	28.53
3201	NYSE	MD	Mon, Sep 20, 2021	28.44	29.24	28.32	28.76
3200	NYSE	MD	Fri, Sep 17, 2021	29.22	29.62	28.89	29.00
3199	NYSE	MD	Thu, Sep 16, 2021	29.85	30.00	29.11	29.16
3198	NYSE	MD	Wed, Sep 15, 2021	29.03	30.02	28.84	29.73
3197	NYSE	MD	Tue, Sep 14, 2021	29.77	29.86	28.91	29.10
3196	NYSE	MD	Mon, Sep 13, 2021	29.89	30.05	29.58	29.81
3195	NYSE	MD	Fri, Sep 10, 2021	30.07	30.10	29.26	29.42
3194	NYSE	MD	Thu, Sep 9, 2021	30.15	30.60	29.76	30.12
3193	NYSE	MD	Wed, Sep 8, 2021	30.49	30.75	29.78	30.06
3192	NYSE	MD	Tue, Sep 7, 2021	30.63	30.99	30.34	30.58
3191	NYSE	MD	Fri, Sep 3, 2021	31.55	31.72	30.93	30.97
3190	NYSE	MD	Thu, Sep 2, 2021	31.68	32.14	31.35	31.85
3189	NYSE	MD	Wed, Sep 1, 2021	31.88	32.17	31.32	31.52
3188	NYSE	MD	Tue, Aug 31, 2021	34.95	35.00	31.69	32.11
3187	NYSE	MD	Mon, Aug 30, 2021	34.62	35.68	34.44	35.15
3186	NYSE	MD	Fri, Aug 27, 2021	33.29	34.70	33.25	34.53
3185	NYSE	MD	Thu, Aug 26, 2021	33.46	33.60	32.99	33.22
3184	NYSE	MD	Wed, Aug 25, 2021	33.42	34.03	33.22	33.58
3183	NYSE	MD	Tue, Aug 24, 2021	33.50	33.81	33.25	33.40
3182	NYSE	MD	Mon, Aug 23, 2021	32.96	33.52	32.92	33.44
3181	NYSE	MD	Fri, Aug 20, 2021	31.67	32.95	31.31	32.86
3180	NYSE	MD	Thu, Aug 19, 2021	32.01	32.50	31.18	31.64
3179	NYSE	MD	Wed, Aug 18, 2021	32.49	33.11	32.11	32.12
3178	NYSE	MD	Tue, Aug 17, 2021	32.29	32.66	32.06	32.59
3177	NYSE	MD	Mon, Aug 16, 2021	32.87	33.05	32.49	32.64
3176	NYSE	MD	Fri, Aug 13, 2021	34.03	34.03	32.90	33.00
3175	NYSE	MD	Thu, Aug 12, 2021	33.60	33.94	33.53	33.80
3174	NYSE	MD	Wed, Aug 11, 2021	33.36	33.81	33.02	33.79
3173	NYSE	MD	Tue, Aug 10, 2021	32.56	33.13	32.01	33.12
3172	NYSE	MD	Mon, Aug 9, 2021	33.48	33.48	32.64	32.72
3171	NYSE	MD	Fri, Aug 6, 2021	31.00	33.86	30.78	33.14
3170	NYSE	MD	Thu, Aug 5, 2021	29.85	30.44	29.65	30.33
3169	NYSE	MD	Wed, Aug 4, 2021	29.84	30.06	29.38	29.70
3168	NYSE	MD	Tue, Aug 3, 2021	29.89	30.21	29.50	30.21
3167	NYSE	MD	Mon, Aug 2, 2021	29.10	29.85	29.10	29.69
3166	NYSE	MD	Fri, Jul 30, 2021	29.36	29.78	29.04	29.12
3165	NYSE	MD	Thu, Jul 29, 2021	29.73	29.95	29.35	29.58
3164	NYSE	MD	Wed, Jul 28, 2021	29.38	29.79	28.75	29.46
3163	NYSE	MD	Tue, Jul 27, 2021	28.87	29.21	28.59	29.10
3162	NYSE	MD	Mon, Jul 26, 2021	29.05	29.32	28.60	29.24
3161	NYSE	MD	Fri, Jul 23, 2021	28.99	28.99	27.79	28.74
3160	NYSE	MD	Thu, Jul 22, 2021	29.42	29.47	28.45	28.80
3159	NYSE	MD	Wed, Jul 21, 2021	29.80	30.44	29.26	29.56
3158	NYSE	MD	Tue, Jul 20, 2021	28.41	30.81	28.41	29.73
3157	NYSE	MD	Mon, Jul 19, 2021	27.34	28.30	27.29	28.08
3156	NYSE	MD	Fri, Jul 16, 2021	28.22	28.78	27.58	27.80
3155	NYSE	MD	Thu, Jul 15, 2021	27.84	28.16	27.51	27.87
3154	NYSE	MD	Wed, Jul 14, 2021	29.09	29.36	28.08	28.13
3153	NYSE	MD	Tue, Jul 13, 2021	29.69	29.84	28.94	28.98
3152	NYSE	MD	Mon, Jul 12, 2021	29.57	29.91	29.23	29.85
3151	NYSE	MD	Fri, Jul 9, 2021	29.65	30.08	29.56	29.77
3150	NYSE	MD	Thu, Jul 8, 2021	29.13	29.88	28.96	29.21
3149	NYSE	MD	Wed, Jul 7, 2021	30.03	30.50	29.61	29.70
3148	NYSE	MD	Tue, Jul 6, 2021	29.55	30.23	29.14	30.18
3147	NYSE	MD	Fri, Jul 2, 2021	30.39	30.62	29.84	30.04
3146	NYSE	MD	Thu, Jul 1, 2021	30.41	30.54	30.02	30.33
3145	NYSE	MD	Wed, Jun 30, 2021	30.15	30.29	29.64	30.15
3144	NYSE	MD	Tue, Jun 29, 2021	30.88	30.95	30.26	30.32
3143	NYSE	MD	Mon, Jun 28, 2021	31.17	31.17	30.32	30.51
3142	NYSE	MD	Fri, Jun 25, 2021	31.54	32.06	31.31	31.37
3141	NYSE	MD	Thu, Jun 24, 2021	31.58	31.82	31.16	31.60
3140	NYSE	MD	Wed, Jun 23, 2021	32.04	32.16	31.57	31.58
3139	NYSE	MD	Tue, Jun 22, 2021	31.44	32.22	31.11	32.18
3138	NYSE	MD	Mon, Jun 21, 2021	30.95	31.70	30.56	31.68
3137	NYSE	MD	Fri, Jun 18, 2021	31.04	31.29	30.58	30.64
3136	NYSE	MD	Thu, Jun 17, 2021	32.00	32.00	30.98	31.51
3135	NYSE	MD	Wed, Jun 16, 2021	31.81	32.18	31.43	32.04
3134	NYSE	MD	Tue, Jun 15, 2021	31.88	32.24	31.35	31.89
3133	NYSE	MD	Mon, Jun 14, 2021	32.36	32.55	31.72	31.83
3132	NYSE	MD	Fri, Jun 11, 2021	32.41	32.50	31.81	32.26
3131	NYSE	MD	Thu, Jun 10, 2021	33.15	33.15	32.15	32.33
3130	NYSE	MD	Wed, Jun 9, 2021	32.79	34.19	32.79	33.15
3129	NYSE	MD	Tue, Jun 8, 2021	31.93	32.61	31.45	32.57
3128	NYSE	MD	Mon, Jun 7, 2021	31.84	32.32	31.74	31.86
3127	NYSE	MD	Fri, Jun 4, 2021	32.50	32.50	31.83	31.96
3126	NYSE	MD	Thu, Jun 3, 2021	32.05	32.56	31.75	32.40
3125	NYSE	MD	Wed, Jun 2, 2021	32.70	32.80	32.00	32.29
3124	NYSE	MD	Tue, Jun 1, 2021	31.92	32.56	31.76	32.44
3123	NYSE	MD	Fri, May 28, 2021	32.61	32.96	31.68	31.98
3122	NYSE	MD	Thu, May 27, 2021	32.05	32.86	31.70	32.49
3121	NYSE	MD	Wed, May 26, 2021	31.62	31.91	31.29	31.79
3120	NYSE	MD	Tue, May 25, 2021	31.81	32.08	31.33	31.57
3119	NYSE	MD	Mon, May 24, 2021	32.00	32.49	31.31	31.82
3118	NYSE	MD	Fri, May 21, 2021	31.89	32.00	31.47	31.60
3117	NYSE	MD	Thu, May 20, 2021	31.42	32.00	30.86	31.73
3116	NYSE	MD	Wed, May 19, 2021	30.52	31.37	29.85	31.36
3115	NYSE	MD	Tue, May 18, 2021	31.71	31.93	31.09	31.09
3114	NYSE	MD	Mon, May 17, 2021	31.55	31.87	31.11	31.73
3113	NYSE	MD	Fri, May 14, 2021	31.22	31.56	30.83	31.53
3112	NYSE	MD	Thu, May 13, 2021	30.75	31.70	30.38	30.86
3111	NYSE	MD	Wed, May 12, 2021	31.36	31.74	30.60	30.71
3110	NYSE	MD	Tue, May 11, 2021	31.34	31.88	30.19	31.65
3109	NYSE	MD	Mon, May 10, 2021	32.16	32.53	31.70	31.98
3108	NYSE	MD	Fri, May 7, 2021	29.26	32.71	28.73	32.10
3107	NYSE	MD	Thu, May 6, 2021	26.96	27.51	26.24	26.76
3106	NYSE	MD	Wed, May 5, 2021	26.09	27.07	25.81	26.90
3105	NYSE	MD	Tue, May 4, 2021	26.34	26.50	25.91	26.18
3104	NYSE	MD	Mon, May 3, 2021	26.47	27.15	26.27	26.47
3103	NYSE	MD	Fri, Apr 30, 2021	26.77	27.16	26.17	26.32
3102	NYSE	MD	Thu, Apr 29, 2021	26.44	27.20	26.39	26.91
3101	NYSE	MD	Wed, Apr 28, 2021	26.46	26.50	26.14	26.32
3100	NYSE	MD	Tue, Apr 27, 2021	26.40	26.65	25.95	26.28
3099	NYSE	MD	Mon, Apr 26, 2021	26.55	26.69	26.11	26.50
3098	NYSE	MD	Fri, Apr 23, 2021	26.68	26.75	26.18	26.29
3097	NYSE	MD	Thu, Apr 22, 2021	26.58	27.03	26.15	26.52
3096	NYSE	MD	Wed, Apr 21, 2021	26.37	27.00	26.29	26.56
3095	NYSE	MD	Tue, Apr 20, 2021	26.25	26.47	25.76	26.32
3094	NYSE	MD	Mon, Apr 19, 2021	26.85	26.98	25.88	26.46
3093	NYSE	MD	Fri, Apr 16, 2021	26.77	27.08	26.31	26.94
3092	NYSE	MD	Thu, Apr 15, 2021	26.11	26.67	26.03	26.67
3091	NYSE	MD	Wed, Apr 14, 2021	25.82	26.61	25.82	25.91
3090	NYSE	MD	Tue, Apr 13, 2021	25.88	26.36	25.63	25.74
3089	NYSE	MD	Mon, Apr 12, 2021	25.73	26.17	25.43	26.00
3088	NYSE	MD	Fri, Apr 9, 2021	25.61	26.02	25.26	25.75
3087	NYSE	MD	Thu, Apr 8, 2021	24.91	25.78	24.70	25.63
3086	NYSE	MD	Wed, Apr 7, 2021	25.65	25.85	24.71	24.83
3085	NYSE	MD	Tue, Apr 6, 2021	25.34	26.05	25.34	25.69
3084	NYSE	MD	Mon, Apr 5, 2021	25.63	25.70	24.84	25.39
3083	NYSE	MD	Thu, Apr 1, 2021	25.49	25.98	24.77	25.35
3082	NYSE	MD	Wed, Mar 31, 2021	25.46	25.95	25.28	25.47
3081	NYSE	MD	Tue, Mar 30, 2021	25.00	25.56	24.72	25.43
3080	NYSE	MD	Mon, Mar 29, 2021	25.97	26.36	25.00	25.00
3079	NYSE	MD	Fri, Mar 26, 2021	27.04	27.54	25.55	26.01
3078	NYSE	MD	Thu, Mar 25, 2021	26.45	26.92	25.37	26.70
3077	NYSE	MD	Wed, Mar 24, 2021	26.88	27.61	26.69	26.69
3076	NYSE	MD	Tue, Mar 23, 2021	26.66	26.99	26.12	26.59
3075	NYSE	MD	Mon, Mar 22, 2021	27.18	27.35	26.36	27.02
3074	NYSE	MD	Fri, Mar 19, 2021	27.44	27.66	26.92	27.40
3073	NYSE	MD	Thu, Mar 18, 2021	27.40	27.59	26.99	27.42
3072	NYSE	MD	Wed, Mar 17, 2021	27.31	28.29	26.82	27.50
3071	NYSE	MD	Tue, Mar 16, 2021	28.06	28.59	27.00	27.19
3070	NYSE	MD	Mon, Mar 15, 2021	28.02	28.53	28.02	28.21
3069	NYSE	MD	Fri, Mar 12, 2021	28.00	28.85	27.94	28.34
3068	NYSE	MD	Thu, Mar 11, 2021	28.60	28.88	27.58	28.05
3067	NYSE	MD	Wed, Mar 10, 2021	27.09	28.58	26.69	28.43
3066	NYSE	MD	Tue, Mar 9, 2021	27.92	28.09	26.84	27.09
3065	NYSE	MD	Mon, Mar 8, 2021	26.16	28.07	26.04	27.67
3064	NYSE	MD	Fri, Mar 5, 2021	25.91	26.30	25.33	26.04
3063	NYSE	MD	Thu, Mar 4, 2021	25.29	25.90	24.65	25.42
3062	NYSE	MD	Wed, Mar 3, 2021	25.18	25.81	24.71	25.39
3061	NYSE	MD	Tue, Mar 2, 2021	24.69	25.16	24.23	25.01
3060	NYSE	MD	Mon, Mar 1, 2021	24.75	25.04	24.13	24.50
3059	NYSE	MD	Fri, Feb 26, 2021	23.87	24.89	23.81	24.43
3058	NYSE	MD	Thu, Feb 25, 2021	23.96	24.48	23.35	23.97
3057	NYSE	MD	Wed, Feb 24, 2021	23.15	23.85	23.04	23.84
3056	NYSE	MD	Tue, Feb 23, 2021	22.06	23.19	21.52	23.00
3055	NYSE	MD	Mon, Feb 22, 2021	21.63	22.73	21.41	22.40
3054	NYSE	MD	Fri, Feb 19, 2021	20.59	22.06	20.59	22.00
3053	NYSE	MD	Thu, Feb 18, 2021	23.49	23.88	20.27	20.82
3052	NYSE	MD	Wed, Feb 17, 2021	27.57	28.07	27.41	27.66
3051	NYSE	MD	Tue, Feb 16, 2021	28.46	28.84	27.50	27.72
3050	NYSE	MD	Fri, Feb 12, 2021	27.91	28.28	27.31	28.25
3049	NYSE	MD	Thu, Feb 11, 2021	27.88	28.75	27.47	28.06
3048	NYSE	MD	Wed, Feb 10, 2021	26.86	27.72	26.47	27.66
3047	NYSE	MD	Tue, Feb 9, 2021	26.36	26.99	26.22	26.74
3046	NYSE	MD	Mon, Feb 8, 2021	26.03	26.39	25.84	26.36
3045	NYSE	MD	Fri, Feb 5, 2021	26.05	26.10	25.52	25.85
3044	NYSE	MD	Thu, Feb 4, 2021	25.98	26.16	24.74	25.72
3043	NYSE	MD	Wed, Feb 3, 2021	26.41	26.70	25.72	26.01
3042	NYSE	MD	Tue, Feb 2, 2021	28.58	28.84	26.16	26.35
3041	NYSE	MD	Mon, Feb 1, 2021	27.38	28.56	27.25	28.27
3040	NYSE	MD	Fri, Jan 29, 2021	26.86	27.88	26.51	27.27
3039	NYSE	MD	Thu, Jan 28, 2021	28.66	28.92	26.12	26.70
3038	NYSE	MD	Wed, Jan 27, 2021	25.49	29.26	25.41	28.60
3037	NYSE	MD	Tue, Jan 26, 2021	24.75	26.30	24.73	26.10
3036	NYSE	MD	Mon, Jan 25, 2021	24.21	25.09	23.81	24.65
3035	NYSE	MD	Fri, Jan 22, 2021	24.10	24.61	23.91	24.38
3034	NYSE	MD	Thu, Jan 21, 2021	24.44	24.67	23.82	24.49
3033	NYSE	MD	Wed, Jan 20, 2021	23.99	24.56	23.80	24.25
3032	NYSE	MD	Tue, Jan 19, 2021	23.87	24.84	23.66	23.93
3031	NYSE	MD	Fri, Jan 15, 2021	23.68	24.05	23.44	23.60
3030	NYSE	MD	Thu, Jan 14, 2021	23.32	24.20	23.10	23.91
3029	NYSE	MD	Wed, Jan 13, 2021	23.06	23.98	22.95	23.06
3028	NYSE	MD	Tue, Jan 12, 2021	22.61	23.30	22.46	23.12
3027	NYSE	MD	Mon, Jan 11, 2021	22.95	23.10	22.41	22.59
3026	NYSE	MD	Fri, Jan 8, 2021	23.80	23.80	22.98	23.27
3025	NYSE	MD	Thu, Jan 7, 2021	23.78	24.03	23.21	23.55
3024	NYSE	MD	Wed, Jan 6, 2021	23.83	24.35	23.40	23.77
3023	NYSE	MD	Tue, Jan 5, 2021	23.90	24.13	23.57	23.63
3022	NYSE	MD	Mon, Jan 4, 2021	24.64	24.73	23.13	23.88
3021	NYSE	MD	Thu, Dec 31, 2020	23.98	24.74	23.62	24.54
3020	NYSE	MD	Wed, Dec 30, 2020	23.92	24.43	23.78	24.00
3019	NYSE	MD	Tue, Dec 29, 2020	24.00	24.06	23.52	23.76
3018	NYSE	MD	Mon, Dec 28, 2020	24.16	24.43	23.89	24.02
3017	NYSE	MD	Thu, Dec 24, 2020	24.31	24.45	23.43	23.89
3016	NYSE	MD	Wed, Dec 23, 2020	24.39	24.83	24.19	24.31
3015	NYSE	MD	Tue, Dec 22, 2020	24.15	24.48	23.90	24.34
3014	NYSE	MD	Mon, Dec 21, 2020	23.37	24.20	22.92	24.19
3013	NYSE	MD	Fri, Dec 18, 2020	23.82	24.21	23.52	24.08
3012	NYSE	MD	Thu, Dec 17, 2020	22.87	23.82	22.81	23.78
3011	NYSE	MD	Wed, Dec 16, 2020	22.97	22.97	22.65	22.86
3010	NYSE	MD	Tue, Dec 15, 2020	22.58	22.95	22.21	22.86
3009	NYSE	MD	Mon, Dec 14, 2020	23.19	23.59	22.02	22.32
3008	NYSE	MD	Fri, Dec 11, 2020	23.51	23.81	22.59	22.87
3007	NYSE	MD	Thu, Dec 10, 2020	22.64	23.87	22.64	23.78
3006	NYSE	MD	Wed, Dec 9, 2020	22.93	23.17	22.60	22.92
3005	NYSE	MD	Tue, Dec 8, 2020	21.80	22.69	21.65	22.63
3004	NYSE	MD	Mon, Dec 7, 2020	22.34	22.48	21.67	21.95
3003	NYSE	MD	Fri, Dec 4, 2020	21.40	22.56	21.21	22.54
3002	NYSE	MD	Thu, Dec 3, 2020	21.00	21.44	20.61	21.18
3001	NYSE	MD	Wed, Dec 2, 2020	20.50	21.18	20.41	21.02
3000	NYSE	MD	Tue, Dec 1, 2020	20.67	21.06	20.34	20.50
2999	NYSE	MD	Mon, Nov 30, 2020	19.96	20.49	19.66	20.21
2998	NYSE	MD	Fri, Nov 27, 2020	20.30	20.59	19.94	20.11
2997	NYSE	MD	Wed, Nov 25, 2020	20.41	20.69	19.93	20.36
2996	NYSE	MD	Tue, Nov 24, 2020	20.72	20.87	20.22	20.58
2995	NYSE	MD	Mon, Nov 23, 2020	20.15	20.78	19.97	20.32
2994	NYSE	MD	Fri, Nov 20, 2020	19.67	20.17	19.60	19.94
2993	NYSE	MD	Thu, Nov 19, 2020	18.92	19.86	18.86	19.85
2992	NYSE	MD	Wed, Nov 18, 2020	19.29	19.29	18.37	18.99
2991	NYSE	MD	Tue, Nov 17, 2020	19.17	19.67	18.79	19.14
2990	NYSE	MD	Mon, Nov 16, 2020	19.64	20.15	19.45	19.74
2989	NYSE	MD	Fri, Nov 13, 2020	18.72	19.55	18.60	19.25
2988	NYSE	MD	Thu, Nov 12, 2020	18.11	18.95	17.68	18.48
2987	NYSE	MD	Wed, Nov 11, 2020	18.46	18.86	17.73	18.53
2986	NYSE	MD	Tue, Nov 10, 2020	18.78	19.31	18.21	18.38
2985	NYSE	MD	Mon, Nov 9, 2020	17.86	19.43	17.78	18.43
2984	NYSE	MD	Fri, Nov 6, 2020	16.38	17.49	15.90	16.50
2983	NYSE	MD	Thu, Nov 5, 2020	13.67	14.19	13.67	14.04
2982	NYSE	MD	Wed, Nov 4, 2020	13.89	14.18	13.46	13.57
2981	NYSE	MD	Tue, Nov 3, 2020	13.82	14.19	13.64	14.07
2980	NYSE	MD	Mon, Nov 2, 2020	13.03	13.54	12.78	13.48
2979	NYSE	MD	Fri, Oct 30, 2020	12.86	13.12	12.47	12.75
2978	NYSE	MD	Thu, Oct 29, 2020	12.60	13.14	12.49	12.93
2977	NYSE	MD	Wed, Oct 28, 2020	12.94	13.32	12.58	12.74
2976	NYSE	MD	Tue, Oct 27, 2020	13.82	13.82	13.22	13.26
2975	NYSE	MD	Mon, Oct 26, 2020	14.33	14.51	13.68	13.90
2974	NYSE	MD	Fri, Oct 23, 2020	14.66	14.72	14.32	14.63
2973	NYSE	MD	Thu, Oct 22, 2020	14.07	14.80	13.81	14.53
2972	NYSE	MD	Wed, Oct 21, 2020	13.50	14.18	13.14	14.04
2971	NYSE	MD	Tue, Oct 20, 2020	13.69	14.00	13.47	13.50
2970	NYSE	MD	Mon, Oct 19, 2020	13.32	14.15	13.25	13.65
2969	NYSE	MD	Fri, Oct 16, 2020	15.13	15.32	14.81	14.88
2968	NYSE	MD	Thu, Oct 15, 2020	15.13	15.39	15.05	15.17
2967	NYSE	MD	Wed, Oct 14, 2020	15.64	16.06	15.14	15.28
2966	NYSE	MD	Tue, Oct 13, 2020	15.80	15.92	15.58	15.75
2965	NYSE	MD	Mon, Oct 12, 2020	16.57	16.64	16.01	16.15
2964	NYSE	MD	Fri, Oct 9, 2020	16.93	17.11	16.23	16.56
2963	NYSE	MD	Thu, Oct 8, 2020	16.59	16.80	16.30	16.72
2962	NYSE	MD	Wed, Oct 7, 2020	16.41	16.84	16.28	16.42
2961	NYSE	MD	Tue, Oct 6, 2020	17.19	17.37	16.13	16.26
2960	NYSE	MD	Mon, Oct 5, 2020	16.89	17.34	16.89	17.27
2959	NYSE	MD	Fri, Oct 2, 2020	15.85	16.79	15.75	16.65
2958	NYSE	MD	Thu, Oct 1, 2020	16.29	16.52	15.91	16.28
2957	NYSE	MD	Wed, Sep 30, 2020	16.01	16.76	16.01	16.28
2956	NYSE	MD	Tue, Sep 29, 2020	16.21	16.21	15.66	16.05
2955	NYSE	MD	Mon, Sep 28, 2020	16.46	16.87	16.14	16.19
2954	NYSE	MD	Fri, Sep 25, 2020	15.21	16.16	15.10	16.14
2953	NYSE	MD	Thu, Sep 24, 2020	15.22	15.70	15.04	15.44
2952	NYSE	MD	Wed, Sep 23, 2020	16.76	16.83	15.40	15.41
2951	NYSE	MD	Tue, Sep 22, 2020	17.41	17.63	16.78	16.78
2950	NYSE	MD	Mon, Sep 21, 2020	17.50	17.62	17.05	17.39
2949	NYSE	MD	Fri, Sep 18, 2020	18.51	18.71	17.71	18.15
2948	NYSE	MD	Thu, Sep 17, 2020	18.53	18.77	18.23	18.52
2947	NYSE	MD	Wed, Sep 16, 2020	18.94	19.04	18.65	18.74
2946	NYSE	MD	Tue, Sep 15, 2020	18.94	19.41	18.74	18.89
2945	NYSE	MD	Mon, Sep 14, 2020	18.09	19.03	17.92	18.88
2944	NYSE	MD	Fri, Sep 11, 2020	18.77	18.80	17.93	18.10
2943	NYSE	MD	Thu, Sep 10, 2020	20.01	20.07	18.80	18.88
2942	NYSE	MD	Wed, Sep 9, 2020	17.95	18.08	17.53	17.91
2941	NYSE	MD	Tue, Sep 8, 2020	17.52	18.13	17.05	17.78
2940	NYSE	MD	Fri, Sep 4, 2020	18.56	18.56	17.51	17.76
2939	NYSE	MD	Thu, Sep 3, 2020	18.79	19.05	18.17	18.33
2938	NYSE	MD	Wed, Sep 2, 2020	18.65	18.85	18.45	18.71
2937	NYSE	MD	Tue, Sep 1, 2020	18.46	18.81	18.31	18.57
2936	NYSE	MD	Mon, Aug 31, 2020	19.16	19.34	18.57	18.58
2935	NYSE	MD	Fri, Aug 28, 2020	19.13	19.31	18.70	19.31
2934	NYSE	MD	Thu, Aug 27, 2020	18.50	19.12	18.36	19.01
2933	NYSE	MD	Wed, Aug 26, 2020	18.77	18.89	18.27	18.41
2932	NYSE	MD	Tue, Aug 25, 2020	18.53	18.92	18.19	18.91
2931	NYSE	MD	Mon, Aug 24, 2020	18.66	18.94	18.37	18.81
2930	NYSE	MD	Fri, Aug 21, 2020	18.80	19.11	18.34	18.46
2929	NYSE	MD	Thu, Aug 20, 2020	18.77	19.22	18.77	18.89
2928	NYSE	MD	Wed, Aug 19, 2020	19.08	19.62	18.74	19.07
2927	NYSE	MD	Tue, Aug 18, 2020	19.32	19.36	19.02	19.06
2926	NYSE	MD	Mon, Aug 17, 2020	19.92	19.98	19.29	19.46
2925	NYSE	MD	Fri, Aug 14, 2020	19.67	20.07	19.58	19.92
2924	NYSE	MD	Thu, Aug 13, 2020	20.11	20.33	19.82	19.92
2923	NYSE	MD	Wed, Aug 12, 2020	20.47	20.60	19.85	20.30
2922	NYSE	MD	Tue, Aug 11, 2020	21.56	21.69	20.10	20.17
2921	NYSE	MD	Mon, Aug 10, 2020	20.59	21.25	20.59	21.20
2920	NYSE	MD	Fri, Aug 7, 2020	20.34	20.53	20.06	20.44
2919	NYSE	MD	Thu, Aug 6, 2020	20.61	20.77	20.16	20.34
2918	NYSE	MD	Wed, Aug 5, 2020	20.42	20.80	20.12	20.56
2917	NYSE	MD	Tue, Aug 4, 2020	19.82	20.09	19.38	19.98
2916	NYSE	MD	Mon, Aug 3, 2020	20.16	20.18	19.42	19.81
2915	NYSE	MD	Fri, Jul 31, 2020	20.37	20.95	19.91	19.98
2914	NYSE	MD	Thu, Jul 30, 2020	19.91	20.55	19.07	20.39
2913	NYSE	MD	Wed, Jul 29, 2020	19.58	20.33	19.58	20.24
2912	NYSE	MD	Tue, Jul 28, 2020	19.67	19.87	19.40	19.47
2911	NYSE	MD	Mon, Jul 27, 2020	19.19	19.78	19.00	19.77
2910	NYSE	MD	Fri, Jul 24, 2020	19.58	19.66	19.10	19.30
2909	NYSE	MD	Thu, Jul 23, 2020	18.92	19.59	18.92	19.55
2908	NYSE	MD	Wed, Jul 22, 2020	19.13	19.54	18.94	19.00
2907	NYSE	MD	Tue, Jul 21, 2020	18.91	19.51	18.84	19.24
2906	NYSE	MD	Mon, Jul 20, 2020	19.00	19.07	18.27	18.55
2905	NYSE	MD	Fri, Jul 17, 2020	18.83	19.23	18.77	19.00
2904	NYSE	MD	Thu, Jul 16, 2020	18.61	18.90	18.20	18.80
2903	NYSE	MD	Wed, Jul 15, 2020	18.57	19.13	18.18	18.73
2902	NYSE	MD	Tue, Jul 14, 2020	18.38	18.41	17.76	18.03
2901	NYSE	MD	Mon, Jul 13, 2020	17.72	18.96	17.72	18.32
2900	NYSE	MD	Fri, Jul 10, 2020	16.97	17.70	16.92	17.65
2899	NYSE	MD	Thu, Jul 9, 2020	17.45	17.45	16.81	16.98
2898	NYSE	MD	Wed, Jul 8, 2020	17.41	17.60	17.03	17.53
2897	NYSE	MD	Tue, Jul 7, 2020	17.82	17.97	17.20	17.52
2896	NYSE	MD	Mon, Jul 6, 2020	17.92	18.10	17.52	18.05
2895	NYSE	MD	Thu, Jul 2, 2020	17.88	18.07	17.26	17.46
2894	NYSE	MD	Wed, Jul 1, 2020	17.09	17.77	17.00	17.49
2893	NYSE	MD	Tue, Jun 30, 2020	16.41	17.16	16.01	17.10
2892	NYSE	MD	Mon, Jun 29, 2020	16.64	16.85	16.16	16.45
2891	NYSE	MD	Fri, Jun 26, 2020	17.35	17.67	15.99	16.24
2890	NYSE	MD	Thu, Jun 25, 2020	16.92	17.60	16.68	17.51
2889	NYSE	MD	Wed, Jun 24, 2020	17.58	17.71	16.78	17.04
2888	NYSE	MD	Tue, Jun 23, 2020	17.69	18.11	17.63	17.93
2887	NYSE	MD	Mon, Jun 22, 2020	17.52	17.89	17.13	17.40
2886	NYSE	MD	Fri, Jun 19, 2020	18.47	18.62	17.54	17.60
2885	NYSE	MD	Thu, Jun 18, 2020	17.41	18.31	17.17	18.23
2884	NYSE	MD	Wed, Jun 17, 2020	18.40	18.40	17.56	17.64
2883	NYSE	MD	Tue, Jun 16, 2020	18.58	18.83	17.95	18.36
2882	NYSE	MD	Mon, Jun 15, 2020	15.87	17.96	15.69	17.60
2881	NYSE	MD	Fri, Jun 12, 2020	17.25	17.47	16.12	16.57
2880	NYSE	MD	Thu, Jun 11, 2020	16.99	17.20	16.36	16.36
2879	NYSE	MD	Wed, Jun 10, 2020	19.34	19.43	17.95	18.02
2878	NYSE	MD	Tue, Jun 9, 2020	19.46	19.99	18.97	19.58
2877	NYSE	MD	Mon, Jun 8, 2020	19.48	20.43	19.48	19.95
2876	NYSE	MD	Fri, Jun 5, 2020	18.04	19.86	18.04	19.19
2875	NYSE	MD	Thu, Jun 4, 2020	16.75	17.11	16.57	17.01
2874	NYSE	MD	Wed, Jun 3, 2020	16.80	17.18	16.65	16.90
2873	NYSE	MD	Tue, Jun 2, 2020	16.66	16.95	16.30	16.47
2872	NYSE	MD	Mon, Jun 1, 2020	15.61	16.93	15.37	16.55
2871	NYSE	MD	Fri, May 29, 2020	15.57	15.81	14.95	15.53
2870	NYSE	MD	Thu, May 28, 2020	16.96	16.96	15.86	15.96
2869	NYSE	MD	Wed, May 27, 2020	16.22	16.69	15.80	16.63
2868	NYSE	MD	Tue, May 26, 2020	15.91	16.43	15.58	15.88
2867	NYSE	MD	Fri, May 22, 2020	15.62	15.75	14.94	15.17
2866	NYSE	MD	Thu, May 21, 2020	15.27	15.81	15.27	15.50
2865	NYSE	MD	Wed, May 20, 2020	14.92	15.56	14.92	15.38
2864	NYSE	MD	Tue, May 19, 2020	14.81	15.32	14.41	14.76
2863	NYSE	MD	Mon, May 18, 2020	14.06	15.05	14.06	14.88
2862	NYSE	MD	Fri, May 15, 2020	12.97	13.63	12.85	13.42
2861	NYSE	MD	Thu, May 14, 2020	13.22	13.22	12.29	13.01
2860	NYSE	MD	Wed, May 13, 2020	13.63	13.89	13.06	13.58
2859	NYSE	MD	Tue, May 12, 2020	14.15	14.48	13.70	13.74
2858	NYSE	MD	Mon, May 11, 2020	14.31	14.44	13.78	14.12
2857	NYSE	MD	Fri, May 8, 2020	13.04	14.95	13.01	14.62
2856	NYSE	MD	Thu, May 7, 2020	12.46	13.24	11.62	13.10
2855	NYSE	MD	Wed, May 6, 2020	13.07	14.15	12.86	13.84
2854	NYSE	MD	Tue, May 5, 2020	13.81	14.02	12.96	13.06
2853	NYSE	MD	Mon, May 4, 2020	13.43	13.92	13.12	13.40
2852	NYSE	MD	Fri, May 1, 2020	14.18	14.32	13.25	13.68
2851	NYSE	MD	Thu, Apr 30, 2020	14.26	14.91	13.75	14.52
2850	NYSE	MD	Wed, Apr 29, 2020	14.41	14.78	14.03	14.51
2849	NYSE	MD	Tue, Apr 28, 2020	14.41	14.59	13.32	13.90
2848	NYSE	MD	Mon, Apr 27, 2020	12.65	14.17	12.49	13.99
2847	NYSE	MD	Fri, Apr 24, 2020	11.87	12.39	11.74	12.23
2846	NYSE	MD	Thu, Apr 23, 2020	11.06	11.90	11.06	11.76
2845	NYSE	MD	Wed, Apr 22, 2020	11.18	11.56	11.01	11.04
2844	NYSE	MD	Tue, Apr 21, 2020	11.85	11.94	10.78	10.88
2843	NYSE	MD	Mon, Apr 20, 2020	12.17	12.66	12.04	12.40
2842	NYSE	MD	Fri, Apr 17, 2020	12.20	12.61	12.08	12.42
2841	NYSE	MD	Thu, Apr 16, 2020	12.37	12.75	11.53	11.80
2840	NYSE	MD	Wed, Apr 15, 2020	12.47	12.55	11.79	12.41
2839	NYSE	MD	Tue, Apr 14, 2020	12.69	13.35	12.51	12.87
2838	NYSE	MD	Mon, Apr 13, 2020	13.83	13.88	12.36	12.54
2837	NYSE	MD	Thu, Apr 9, 2020	14.57	14.79	13.82	14.00
2836	NYSE	MD	Wed, Apr 8, 2020	12.16	14.22	12.10	13.97
2835	NYSE	MD	Tue, Apr 7, 2020	11.46	12.58	11.44	11.95
2834	NYSE	MD	Mon, Apr 6, 2020	10.27	11.10	10.27	10.90
2833	NYSE	MD	Fri, Apr 3, 2020	10.39	10.43	9.38	9.72
2832	NYSE	MD	Thu, Apr 2, 2020	10.74	11.13	10.21	10.45
2831	NYSE	MD	Wed, Apr 1, 2020	10.94	11.13	10.11	10.81
2830	NYSE	MD	Tue, Mar 31, 2020	12.65	13.00	11.50	11.64
2829	NYSE	MD	Mon, Mar 30, 2020	11.85	12.81	11.64	12.52
2828	NYSE	MD	Fri, Mar 27, 2020	11.49	12.30	10.34	11.93
2827	NYSE	MD	Thu, Mar 26, 2020	12.19	13.67	11.75	12.00
2826	NYSE	MD	Wed, Mar 25, 2020	10.01	12.42	9.07	12.01
2825	NYSE	MD	Tue, Mar 24, 2020	10.23	10.67	9.69	9.87
2824	NYSE	MD	Mon, Mar 23, 2020	9.40	9.78	8.74	9.65
2823	NYSE	MD	Fri, Mar 20, 2020	8.87	9.75	8.71	9.40
2822	NYSE	MD	Thu, Mar 19, 2020	7.80	8.98	7.42	8.77
2821	NYSE	MD	Wed, Mar 18, 2020	9.55	9.92	7.37	7.89
2820	NYSE	MD	Tue, Mar 17, 2020	11.45	11.67	9.72	10.14
2819	NYSE	MD	Mon, Mar 16, 2020	11.34	12.32	10.74	11.20
2818	NYSE	MD	Fri, Mar 13, 2020	12.69	12.97	10.98	12.58
2817	NYSE	MD	Thu, Mar 12, 2020	13.00	13.10	11.77	12.13
2816	NYSE	MD	Wed, Mar 11, 2020	14.42	14.67	13.78	13.99
2815	NYSE	MD	Tue, Mar 10, 2020	14.79	15.08	14.09	14.85
2814	NYSE	MD	Mon, Mar 9, 2020	15.06	15.69	14.27	14.28
2813	NYSE	MD	Fri, Mar 6, 2020	16.01	16.25	15.57	16.03
2812	NYSE	MD	Thu, Mar 5, 2020	16.77	17.12	16.26	16.58
2811	NYSE	MD	Wed, Mar 4, 2020	17.36	17.72	16.82	17.20
2810	NYSE	MD	Tue, Mar 3, 2020	17.41	17.97	16.44	16.71
2809	NYSE	MD	Mon, Mar 2, 2020	17.09	17.63	16.79	17.42
2808	NYSE	MD	Fri, Feb 28, 2020	16.61	17.17	16.17	17.09
2807	NYSE	MD	Thu, Feb 27, 2020	16.86	17.42	16.33	17.02
2806	NYSE	MD	Wed, Feb 26, 2020	18.61	18.61	17.25	17.29
2805	NYSE	MD	Tue, Feb 25, 2020	18.77	18.97	18.05	18.60
2804	NYSE	MD	Mon, Feb 24, 2020	19.00	19.10	18.33	18.75
2803	NYSE	MD	Fri, Feb 21, 2020	21.01	21.01	19.45	19.99
2802	NYSE	MD	Thu, Feb 20, 2020	23.75	23.75	20.53	20.96
2801	NYSE	MD	Wed, Feb 19, 2020	26.59	26.81	26.48	26.59
2800	NYSE	MD	Tue, Feb 18, 2020	26.62	26.84	26.13	26.70
2799	NYSE	MD	Fri, Feb 14, 2020	27.31	27.72	26.53	26.80
2798	NYSE	MD	Thu, Feb 13, 2020	26.35	27.43	26.21	27.03
2797	NYSE	MD	Wed, Feb 12, 2020	26.79	27.00	26.25	26.50
2796	NYSE	MD	Tue, Feb 11, 2020	25.86	26.56	25.66	26.50
2795	NYSE	MD	Mon, Feb 10, 2020	25.34	25.76	25.18	25.72
2794	NYSE	MD	Fri, Feb 7, 2020	25.42	25.46	25.03	25.45
2793	NYSE	MD	Thu, Feb 6, 2020	25.42	25.71	25.20	25.58
2792	NYSE	MD	Wed, Feb 5, 2020	24.71	25.58	24.57	25.30
2791	NYSE	MD	Tue, Feb 4, 2020	23.79	24.67	23.77	24.36
2790	NYSE	MD	Mon, Feb 3, 2020	23.64	23.94	23.04	23.46
2789	NYSE	MD	Fri, Jan 31, 2020	24.32	24.47	22.92	23.07
2788	NYSE	MD	Thu, Jan 30, 2020	24.84	25.00	23.98	24.65
2787	NYSE	MD	Wed, Jan 29, 2020	25.88	25.99	25.06	25.08
2786	NYSE	MD	Tue, Jan 28, 2020	26.08	26.24	25.81	25.82
2785	NYSE	MD	Mon, Jan 27, 2020	26.29	26.39	25.89	25.94
2784	NYSE	MD	Fri, Jan 24, 2020	27.45	27.45	26.13	26.77
2783	NYSE	MD	Thu, Jan 23, 2020	27.35	27.50	26.80	27.32
2782	NYSE	MD	Wed, Jan 22, 2020	27.16	27.73	27.05	27.54
2781	NYSE	MD	Tue, Jan 21, 2020	27.60	27.85	27.07	27.14
2780	NYSE	MD	Fri, Jan 17, 2020	27.84	27.86	27.44	27.69
2779	NYSE	MD	Thu, Jan 16, 2020	27.38	27.85	27.28	27.71
2778	NYSE	MD	Wed, Jan 15, 2020	27.38	27.73	27.17	27.29
2777	NYSE	MD	Tue, Jan 14, 2020	27.02	27.51	26.99	27.44
2776	NYSE	MD	Mon, Jan 13, 2020	26.82	27.15	26.57	27.12
2775	NYSE	MD	Fri, Jan 10, 2020	27.02	27.04	26.61	26.86
2774	NYSE	MD	Thu, Jan 9, 2020	27.44	27.60	26.84	26.88
2773	NYSE	MD	Wed, Jan 8, 2020	26.86	27.40	26.67	27.35
2772	NYSE	MD	Tue, Jan 7, 2020	27.08	27.21	26.76	26.85
2771	NYSE	MD	Mon, Jan 6, 2020	26.78	27.16	26.32	27.09
2770	NYSE	MD	Fri, Jan 3, 2020	26.52	27.25	26.40	27.09
2769	NYSE	MD	Thu, Jan 2, 2020	27.89	27.90	26.90	27.49
2768	NYSE	MD	Tue, Dec 31, 2019	27.07	27.95	27.07	27.79
2767	NYSE	MD	Mon, Dec 30, 2019	27.19	27.35	26.90	27.17
2766	NYSE	MD	Fri, Dec 27, 2019	27.36	27.46	27.09	27.16
2765	NYSE	MD	Thu, Dec 26, 2019	27.76	27.86	27.33	27.36
2764	NYSE	MD	Tue, Dec 24, 2019	28.10	28.20	27.60	27.63
2763	NYSE	MD	Mon, Dec 23, 2019	27.69	28.22	27.46	28.08
2762	NYSE	MD	Fri, Dec 20, 2019	28.22	28.22	27.63	27.68
2761	NYSE	MD	Thu, Dec 19, 2019	28.40	28.66	27.66	27.90
2760	NYSE	MD	Wed, Dec 18, 2019	27.67	28.45	27.67	28.40
2759	NYSE	MD	Tue, Dec 17, 2019	27.38	27.57	26.98	27.43
2758	NYSE	MD	Mon, Dec 16, 2019	27.65	27.78	27.29	27.43
2757	NYSE	MD	Fri, Dec 13, 2019	28.13	28.15	27.22	27.38
2756	NYSE	MD	Thu, Dec 12, 2019	27.11	28.25	27.04	28.20
2755	NYSE	MD	Wed, Dec 11, 2019	26.51	27.00	25.56	26.78
2754	NYSE	MD	Tue, Dec 10, 2019	25.24	25.29	24.69	24.77
2753	NYSE	MD	Mon, Dec 9, 2019	25.80	25.90	25.33	25.37
2752	NYSE	MD	Fri, Dec 6, 2019	25.70	26.05	25.70	25.91
2751	NYSE	MD	Thu, Dec 5, 2019	25.64	25.76	25.15	25.38
2750	NYSE	MD	Wed, Dec 4, 2019	25.76	26.04	25.50	25.59
2749	NYSE	MD	Tue, Dec 3, 2019	25.76	25.98	25.56	25.70
2748	NYSE	MD	Mon, Dec 2, 2019	26.13	26.41	26.04	26.05
2747	NYSE	MD	Fri, Nov 29, 2019	26.27	26.36	25.96	26.12
2746	NYSE	MD	Wed, Nov 27, 2019	26.94	27.09	26.46	26.47
2745	NYSE	MD	Tue, Nov 26, 2019	27.17	27.17	26.54	26.82
2744	NYSE	MD	Mon, Nov 25, 2019	26.65	27.21	26.39	27.15
2743	NYSE	MD	Fri, Nov 22, 2019	26.63	26.87	26.35	26.55
2742	NYSE	MD	Thu, Nov 21, 2019	26.52	26.88	26.35	26.50
2741	NYSE	MD	Wed, Nov 20, 2019	26.54	26.57	26.10	26.56
2740	NYSE	MD	Tue, Nov 19, 2019	26.19	26.60	26.09	26.46
2739	NYSE	MD	Mon, Nov 18, 2019	26.60	26.67	25.58	26.12
2738	NYSE	MD	Fri, Nov 15, 2019	26.31	26.82	26.04	26.69
2737	NYSE	MD	Thu, Nov 14, 2019	26.20	26.43	25.94	26.10
2736	NYSE	MD	Wed, Nov 13, 2019	25.87	26.50	25.72	26.14
2735	NYSE	MD	Tue, Nov 12, 2019	25.59	26.22	25.45	26.07
2734	NYSE	MD	Mon, Nov 11, 2019	25.80	26.02	25.59	25.80
2733	NYSE	MD	Fri, Nov 8, 2019	25.91	26.33	25.64	26.07
2732	NYSE	MD	Thu, Nov 7, 2019	26.16	26.61	25.81	25.95
2731	NYSE	MD	Wed, Nov 6, 2019	26.12	26.17	25.69	25.94
2730	NYSE	MD	Tue, Nov 5, 2019	25.30	26.42	25.24	26.15
2729	NYSE	MD	Mon, Nov 4, 2019	24.77	25.24	24.58	25.16
2728	NYSE	MD	Fri, Nov 1, 2019	22.87	25.50	22.51	24.46
2727	NYSE	MD	Thu, Oct 31, 2019	22.99	22.99	21.89	21.96
2726	NYSE	MD	Wed, Oct 30, 2019	23.37	23.37	22.88	23.00
2725	NYSE	MD	Tue, Oct 29, 2019	22.93	23.40	22.82	23.39
2724	NYSE	MD	Mon, Oct 28, 2019	22.86	23.50	22.86	22.96
2723	NYSE	MD	Fri, Oct 25, 2019	22.40	22.82	22.21	22.79
2722	NYSE	MD	Thu, Oct 24, 2019	23.49	23.49	22.29	22.58
2721	NYSE	MD	Wed, Oct 23, 2019	23.49	23.83	23.13	23.49
2720	NYSE	MD	Tue, Oct 22, 2019	23.32	23.63	23.04	23.42
2719	NYSE	MD	Mon, Oct 21, 2019	23.16	23.94	23.15	23.32
2718	NYSE	MD	Fri, Oct 18, 2019	23.20	23.51	22.62	22.95
2717	NYSE	MD	Thu, Oct 17, 2019	23.26	23.93	23.17	23.72
2716	NYSE	MD	Wed, Oct 16, 2019	22.36	23.31	22.36	23.13
2715	NYSE	MD	Tue, Oct 15, 2019	21.67	22.25	21.67	22.23
2714	NYSE	MD	Mon, Oct 14, 2019	21.53	21.75	21.19	21.50
2713	NYSE	MD	Fri, Oct 11, 2019	21.54	22.18	21.51	21.55
2712	NYSE	MD	Thu, Oct 10, 2019	21.71	21.80	21.15	21.20
2711	NYSE	MD	Wed, Oct 9, 2019	21.41	21.70	21.10	21.20
2710	NYSE	MD	Tue, Oct 8, 2019	22.07	22.07	21.31	21.32
2709	NYSE	MD	Mon, Oct 7, 2019	22.24	22.56	21.99	22.25
2708	NYSE	MD	Fri, Oct 4, 2019	22.15	22.33	21.65	22.30
2707	NYSE	MD	Thu, Oct 3, 2019	22.21	22.24	21.70	22.18
2706	NYSE	MD	Wed, Oct 2, 2019	21.58	22.33	21.43	22.31
2705	NYSE	MD	Tue, Oct 1, 2019	22.78	23.17	21.56	21.74
2704	NYSE	MD	Mon, Sep 30, 2019	22.31	22.74	22.27	22.62
2703	NYSE	MD	Fri, Sep 27, 2019	22.47	22.79	22.31	22.35
2702	NYSE	MD	Thu, Sep 26, 2019	22.57	22.81	22.04	22.40
2701	NYSE	MD	Wed, Sep 25, 2019	22.44	22.81	22.22	22.53
2700	NYSE	MD	Tue, Sep 24, 2019	23.26	23.36	22.22	22.56
2699	NYSE	MD	Mon, Sep 23, 2019	22.82	23.22	22.56	23.18
2698	NYSE	MD	Fri, Sep 20, 2019	23.19	23.49	22.97	23.00
2697	NYSE	MD	Thu, Sep 19, 2019	23.04	23.47	22.76	23.11
2696	NYSE	MD	Wed, Sep 18, 2019	23.14	23.14	22.71	22.94
2695	NYSE	MD	Tue, Sep 17, 2019	23.73	23.73	22.67	23.18
2694	NYSE	MD	Mon, Sep 16, 2019	23.39	23.97	23.31	23.97
2693	NYSE	MD	Fri, Sep 13, 2019	23.84	24.24	23.32	23.55
2692	NYSE	MD	Thu, Sep 12, 2019	23.76	23.79	22.86	23.51
2691	NYSE	MD	Wed, Sep 11, 2019	23.04	23.84	22.52	23.66
2690	NYSE	MD	Tue, Sep 10, 2019	22.45	23.24	22.29	23.01
2689	NYSE	MD	Mon, Sep 9, 2019	21.05	22.42	21.05	22.40
2688	NYSE	MD	Fri, Sep 6, 2019	20.14	21.12	19.93	20.88
2687	NYSE	MD	Thu, Sep 5, 2019	21.65	21.99	21.45	21.81
2686	NYSE	MD	Wed, Sep 4, 2019	21.00	21.42	20.87	21.36
2685	NYSE	MD	Tue, Sep 3, 2019	20.81	20.88	20.43	20.69
2684	NYSE	MD	Fri, Aug 30, 2019	21.08	21.36	20.94	21.08
2683	NYSE	MD	Thu, Aug 29, 2019	20.75	21.06	20.60	20.98
2682	NYSE	MD	Wed, Aug 28, 2019	20.45	20.95	20.36	20.59
2681	NYSE	MD	Tue, Aug 27, 2019	21.98	22.13	20.53	20.61
2680	NYSE	MD	Mon, Aug 26, 2019	21.75	22.09	21.54	22.00
2679	NYSE	MD	Fri, Aug 23, 2019	21.80	22.27	21.50	21.56
2678	NYSE	MD	Thu, Aug 22, 2019	21.94	22.17	21.79	21.90
2677	NYSE	MD	Wed, Aug 21, 2019	22.02	22.07	21.58	21.92
2676	NYSE	MD	Tue, Aug 20, 2019	22.08	22.15	21.71	21.84
2675	NYSE	MD	Mon, Aug 19, 2019	21.97	22.46	21.80	22.14
2674	NYSE	MD	Fri, Aug 16, 2019	21.64	22.02	21.56	21.67
2673	NYSE	MD	Thu, Aug 15, 2019	21.10	21.54	20.85	21.46
2672	NYSE	MD	Wed, Aug 14, 2019	21.46	21.46	20.90	21.13
2671	NYSE	MD	Tue, Aug 13, 2019	21.89	22.82	21.71	21.82
2670	NYSE	MD	Mon, Aug 12, 2019	21.34	21.53	21.16	21.35
2669	NYSE	MD	Fri, Aug 9, 2019	21.76	21.82	21.37	21.49
2668	NYSE	MD	Thu, Aug 8, 2019	21.70	21.86	21.28	21.82
2667	NYSE	MD	Wed, Aug 7, 2019	20.74	21.71	20.43	21.54
2666	NYSE	MD	Tue, Aug 6, 2019	21.35	21.55	20.94	21.23
2665	NYSE	MD	Mon, Aug 5, 2019	22.00	22.19	20.93	21.23
2664	NYSE	MD	Fri, Aug 2, 2019	22.00	22.44	21.80	22.34
2663	NYSE	MD	Thu, Aug 1, 2019	25.00	25.00	22.08	22.21
2662	NYSE	MD	Wed, Jul 31, 2019	24.67	24.92	24.19	24.57
2661	NYSE	MD	Tue, Jul 30, 2019	23.87	24.59	23.35	24.58
2660	NYSE	MD	Mon, Jul 29, 2019	23.76	24.39	23.75	24.16
2659	NYSE	MD	Fri, Jul 26, 2019	23.42	24.07	23.33	23.84
2658	NYSE	MD	Thu, Jul 25, 2019	23.45	23.67	23.22	23.28
2657	NYSE	MD	Wed, Jul 24, 2019	23.13	23.57	22.89	23.46
2656	NYSE	MD	Tue, Jul 23, 2019	22.97	23.45	22.79	23.39
2655	NYSE	MD	Mon, Jul 22, 2019	23.65	23.89	22.89	22.96
2654	NYSE	MD	Fri, Jul 19, 2019	23.78	23.94	23.59	23.63
2653	NYSE	MD	Thu, Jul 18, 2019	23.77	24.25	23.61	23.94
2652	NYSE	MD	Wed, Jul 17, 2019	23.72	23.89	23.33	23.77
2651	NYSE	MD	Tue, Jul 16, 2019	23.77	24.19	23.66	23.72
2650	NYSE	MD	Mon, Jul 15, 2019	24.57	24.57	23.88	23.89
2649	NYSE	MD	Fri, Jul 12, 2019	24.42	24.78	24.21	24.58
2648	NYSE	MD	Thu, Jul 11, 2019	24.95	25.31	24.29	24.42
2647	NYSE	MD	Wed, Jul 10, 2019	24.59	24.78	24.32	24.60
2646	NYSE	MD	Tue, Jul 9, 2019	24.63	24.84	24.09	24.56
2645	NYSE	MD	Mon, Jul 8, 2019	25.11	25.19	24.65	24.80
2644	NYSE	MD	Fri, Jul 5, 2019	24.95	25.50	24.76	25.24
2643	NYSE	MD	Wed, Jul 3, 2019	24.92	25.35	24.81	25.01
2642	NYSE	MD	Tue, Jul 2, 2019	24.84	24.97	24.41	24.82
2641	NYSE	MD	Mon, Jul 1, 2019	25.42	25.71	24.70	24.90
2640	NYSE	MD	Fri, Jun 28, 2019	24.54	25.23	24.43	25.23
2639	NYSE	MD	Thu, Jun 27, 2019	25.03	25.43	24.50	24.60
2638	NYSE	MD	Wed, Jun 26, 2019	25.06	25.41	24.82	25.03
2637	NYSE	MD	Tue, Jun 25, 2019	24.57	25.13	24.28	25.12
2636	NYSE	MD	Mon, Jun 24, 2019	24.60	24.90	24.38	24.62
2635	NYSE	MD	Fri, Jun 21, 2019	23.68	24.67	23.05	24.60
2634	NYSE	MD	Thu, Jun 20, 2019	25.67	25.72	23.52	23.81
2633	NYSE	MD	Wed, Jun 19, 2019	26.28	26.40	25.04	25.39
2632	NYSE	MD	Tue, Jun 18, 2019	25.95	26.68	25.62	26.23
2631	NYSE	MD	Mon, Jun 17, 2019	25.70	25.95	25.38	25.78
2630	NYSE	MD	Fri, Jun 14, 2019	26.42	26.59	25.60	25.70
2629	NYSE	MD	Thu, Jun 13, 2019	26.03	26.51	25.83	26.39
2628	NYSE	MD	Wed, Jun 12, 2019	26.21	26.21	25.62	25.93
2627	NYSE	MD	Tue, Jun 11, 2019	26.82	27.04	26.10	26.35
2626	NYSE	MD	Mon, Jun 10, 2019	26.48	26.92	26.37	26.69
2625	NYSE	MD	Fri, Jun 7, 2019	26.39	26.65	26.01	26.38
2624	NYSE	MD	Thu, Jun 6, 2019	26.70	26.88	26.37	26.41
2623	NYSE	MD	Wed, Jun 5, 2019	27.00	27.05	26.02	26.72
2622	NYSE	MD	Tue, Jun 4, 2019	25.68	27.06	25.54	27.02
2621	NYSE	MD	Mon, Jun 3, 2019	24.66	25.58	24.57	25.38
2620	NYSE	MD	Fri, May 31, 2019	24.61	24.77	24.40	24.66
2619	NYSE	MD	Thu, May 30, 2019	25.29	25.81	24.82	25.04
2618	NYSE	MD	Wed, May 29, 2019	24.88	25.28	24.30	25.24
2617	NYSE	MD	Tue, May 28, 2019	25.93	25.93	25.00	25.01
2616	NYSE	MD	Fri, May 24, 2019	25.88	26.12	25.70	26.02
2615	NYSE	MD	Thu, May 23, 2019	26.06	26.07	25.62	25.82
2614	NYSE	MD	Wed, May 22, 2019	26.78	26.81	26.16	26.33
2613	NYSE	MD	Tue, May 21, 2019	26.27	26.96	26.21	26.87
2612	NYSE	MD	Mon, May 20, 2019	26.47	26.66	26.01	26.15
2611	NYSE	MD	Fri, May 17, 2019	26.97	27.56	26.69	26.70
2610	NYSE	MD	Thu, May 16, 2019	28.45	28.63	27.08	27.23
2609	NYSE	MD	Wed, May 15, 2019	28.28	28.64	27.91	28.49
2608	NYSE	MD	Tue, May 14, 2019	28.94	29.15	28.45	28.51
2607	NYSE	MD	Mon, May 13, 2019	29.04	29.14	28.56	28.90
2606	NYSE	MD	Fri, May 10, 2019	29.58	29.71	28.85	29.52
2605	NYSE	MD	Thu, May 9, 2019	28.95	29.97	28.81	29.76
2604	NYSE	MD	Wed, May 8, 2019	29.10	29.63	28.83	29.31
2603	NYSE	MD	Tue, May 7, 2019	29.29	29.69	29.16	29.32
2602	NYSE	MD	Mon, May 6, 2019	28.81	29.76	28.69	29.63
2601	NYSE	MD	Fri, May 3, 2019	28.49	29.59	28.39	29.33
2600	NYSE	MD	Thu, May 2, 2019	27.57	28.61	26.25	28.55
2599	NYSE	MD	Wed, May 1, 2019	28.13	28.64	27.99	28.26
2598	NYSE	MD	Tue, Apr 30, 2019	28.26	28.30	27.26	27.97
2597	NYSE	MD	Mon, Apr 29, 2019	27.83	28.11	27.62	28.06
2596	NYSE	MD	Fri, Apr 26, 2019	26.84	27.89	26.82	27.86
2595	NYSE	MD	Thu, Apr 25, 2019	27.11	27.19	26.76	26.86
2594	NYSE	MD	Wed, Apr 24, 2019	26.46	27.55	26.46	27.28
2593	NYSE	MD	Tue, Apr 23, 2019	25.61	26.66	25.52	26.37
2592	NYSE	MD	Mon, Apr 22, 2019	25.97	26.26	25.47	25.57
2591	NYSE	MD	Thu, Apr 18, 2019	25.77	26.01	25.47	25.96
2590	NYSE	MD	Wed, Apr 17, 2019	26.70	26.78	25.50	25.70
2589	NYSE	MD	Tue, Apr 16, 2019	27.87	27.90	26.60	26.66
2588	NYSE	MD	Mon, Apr 15, 2019	27.84	27.98	27.20	27.56
2587	NYSE	MD	Fri, Apr 12, 2019	27.47	27.95	27.19	27.69
2586	NYSE	MD	Thu, Apr 11, 2019	27.58	27.91	27.00	27.26
2585	NYSE	MD	Wed, Apr 10, 2019	27.79	28.14	27.40	27.78
2584	NYSE	MD	Tue, Apr 9, 2019	27.86	28.19	27.79	27.96
2583	NYSE	MD	Mon, Apr 8, 2019	28.16	28.18	27.61	27.98
2582	NYSE	MD	Fri, Apr 5, 2019	28.13	28.48	28.10	28.19
2581	NYSE	MD	Thu, Apr 4, 2019	27.99	28.34	27.92	28.05
2580	NYSE	MD	Wed, Apr 3, 2019	28.02	28.35	27.80	27.92
2579	NYSE	MD	Tue, Apr 2, 2019	27.88	28.15	27.64	27.80
2578	NYSE	MD	Mon, Apr 1, 2019	27.41	27.96	27.29	27.77
2577	NYSE	MD	Fri, Mar 29, 2019	27.46	27.50	27.00	27.17
2576	NYSE	MD	Thu, Mar 28, 2019	27.23	27.40	26.97	27.34
2575	NYSE	MD	Wed, Mar 27, 2019	27.78	27.99	26.99	27.12
2574	NYSE	MD	Tue, Mar 26, 2019	28.68	28.74	27.59	27.93
2573	NYSE	MD	Mon, Mar 25, 2019	28.85	29.03	28.41	28.44
2572	NYSE	MD	Fri, Mar 22, 2019	30.44	30.44	28.88	28.93
2571	NYSE	MD	Thu, Mar 21, 2019	30.34	30.83	30.21	30.62
2570	NYSE	MD	Wed, Mar 20, 2019	31.14	31.40	30.44	30.50
2569	NYSE	MD	Tue, Mar 19, 2019	30.94	31.53	30.84	31.14
2568	NYSE	MD	Mon, Mar 18, 2019	30.05	30.95	30.03	30.90
2567	NYSE	MD	Fri, Mar 15, 2019	30.65	30.77	29.89	30.04
2566	NYSE	MD	Thu, Mar 14, 2019	30.37	30.91	30.36	30.61
2565	NYSE	MD	Wed, Mar 13, 2019	30.19	30.55	30.03	30.33
2564	NYSE	MD	Tue, Mar 12, 2019	29.96	30.30	29.34	30.03
2563	NYSE	MD	Mon, Mar 11, 2019	30.00	30.24	29.70	29.80
2562	NYSE	MD	Fri, Mar 8, 2019	29.99	30.28	29.87	29.93
2561	NYSE	MD	Thu, Mar 7, 2019	30.66	31.02	29.92	30.15
2560	NYSE	MD	Wed, Mar 6, 2019	32.45	32.76	30.60	30.66
2559	NYSE	MD	Tue, Mar 5, 2019	32.83	33.01	32.32	32.44
2558	NYSE	MD	Mon, Mar 4, 2019	32.86	33.31	32.39	32.84
2557	NYSE	MD	Fri, Mar 1, 2019	33.03	33.32	32.72	32.81
2556	NYSE	MD	Thu, Feb 28, 2019	33.29	33.44	32.79	32.91
2555	NYSE	MD	Wed, Feb 27, 2019	34.09	34.18	33.33	33.40
2554	NYSE	MD	Tue, Feb 26, 2019	35.52	36.27	34.29	34.31
2553	NYSE	MD	Mon, Feb 25, 2019	36.00	36.17	35.31	35.38
2552	NYSE	MD	Fri, Feb 22, 2019	35.92	36.35	35.72	35.98
2551	NYSE	MD	Thu, Feb 21, 2019	36.42	36.59	35.82	35.99
2550	NYSE	MD	Wed, Feb 20, 2019	36.11	36.81	35.81	36.36
2549	NYSE	MD	Tue, Feb 19, 2019	36.89	37.41	36.24	36.27
2548	NYSE	MD	Fri, Feb 15, 2019	36.09	36.97	35.92	36.72
2547	NYSE	MD	Thu, Feb 14, 2019	35.02	35.89	34.80	35.80
2546	NYSE	MD	Wed, Feb 13, 2019	34.48	35.36	34.18	35.12
2545	NYSE	MD	Tue, Feb 12, 2019	34.51	34.82	34.15	34.47
2544	NYSE	MD	Mon, Feb 11, 2019	34.96	35.00	33.54	34.35
2543	NYSE	MD	Fri, Feb 8, 2019	35.94	36.11	34.44	35.09
2542	NYSE	MD	Thu, Feb 7, 2019	35.00	38.89	34.59	36.32
2541	NYSE	MD	Wed, Feb 6, 2019	36.69	36.96	36.40	36.64
2540	NYSE	MD	Tue, Feb 5, 2019	36.96	37.18	36.58	36.80
2539	NYSE	MD	Mon, Feb 4, 2019	36.50	37.29	36.50	36.82
2538	NYSE	MD	Fri, Feb 1, 2019	36.01	36.84	35.79	36.50
2537	NYSE	MD	Thu, Jan 31, 2019	36.35	36.67	36.06	36.11
2536	NYSE	MD	Wed, Jan 30, 2019	36.32	36.71	36.09	36.36
2535	NYSE	MD	Tue, Jan 29, 2019	36.27	36.31	35.69	36.17
2534	NYSE	MD	Mon, Jan 28, 2019	36.70	36.72	36.03	36.13
2533	NYSE	MD	Fri, Jan 25, 2019	36.17	37.12	36.17	36.86
2532	NYSE	MD	Thu, Jan 24, 2019	36.18	36.43	35.94	36.06
2531	NYSE	MD	Wed, Jan 23, 2019	35.97	36.56	35.85	36.34
2530	NYSE	MD	Tue, Jan 22, 2019	36.60	36.60	35.74	35.90
2529	NYSE	MD	Fri, Jan 18, 2019	36.66	36.94	36.45	36.79
2528	NYSE	MD	Thu, Jan 17, 2019	35.96	36.68	35.87	36.44
2527	NYSE	MD	Wed, Jan 16, 2019	36.33	36.71	36.01	36.11
2526	NYSE	MD	Tue, Jan 15, 2019	36.25	36.52	35.12	36.24
2525	NYSE	MD	Mon, Jan 14, 2019	34.64	35.26	34.58	34.88
2524	NYSE	MD	Fri, Jan 11, 2019	34.34	34.93	34.09	34.78
2523	NYSE	MD	Thu, Jan 10, 2019	34.82	34.94	34.38	34.52
2522	NYSE	MD	Wed, Jan 9, 2019	34.50	35.21	34.50	34.77
2521	NYSE	MD	Tue, Jan 8, 2019	34.04	34.65	33.87	34.44
2520	NYSE	MD	Mon, Jan 7, 2019	33.07	34.10	32.75	33.75
2519	NYSE	MD	Fri, Jan 4, 2019	32.39	33.57	32.23	32.96
2518	NYSE	MD	Thu, Jan 3, 2019	32.52	32.79	31.98	32.02
2517	NYSE	MD	Wed, Jan 2, 2019	32.82	33.12	32.22	32.76
2516	NYSE	MD	Mon, Dec 31, 2018	32.79	33.21	32.44	33.00
2515	NYSE	MD	Fri, Dec 28, 2018	32.61	33.06	32.48	32.81
2514	NYSE	MD	Thu, Dec 27, 2018	32.43	32.75	31.68	32.51
2513	NYSE	MD	Wed, Dec 26, 2018	32.32	32.85	31.77	32.85
2512	NYSE	MD	Mon, Dec 24, 2018	32.54	32.82	32.21	32.26
2511	NYSE	MD	Fri, Dec 21, 2018	33.29	33.43	32.48	32.73
2510	NYSE	MD	Thu, Dec 20, 2018	34.38	34.38	32.93	33.41
2509	NYSE	MD	Wed, Dec 19, 2018	35.43	35.78	34.37	34.63
2508	NYSE	MD	Tue, Dec 18, 2018	35.83	36.42	35.23	35.40
2507	NYSE	MD	Mon, Dec 17, 2018	35.87	36.03	35.37	35.59
2506	NYSE	MD	Fri, Dec 14, 2018	37.41	37.42	36.10	36.25
2505	NYSE	MD	Thu, Dec 13, 2018	38.29	38.29	37.38	37.53
2504	NYSE	MD	Wed, Dec 12, 2018	38.97	39.14	38.30	38.30
2503	NYSE	MD	Tue, Dec 11, 2018	39.72	39.96	38.58	38.59
2502	NYSE	MD	Mon, Dec 10, 2018	39.33	39.62	38.93	39.41
2501	NYSE	MD	Fri, Dec 7, 2018	39.32	39.80	38.92	39.37
2500	NYSE	MD	Thu, Dec 6, 2018	39.37	39.55	38.38	39.54
2499	NYSE	MD	Tue, Dec 4, 2018	40.60	40.82	39.80	39.82
2498	NYSE	MD	Mon, Dec 3, 2018	40.33	40.68	39.70	40.46
2497	NYSE	MD	Fri, Nov 30, 2018	40.10	40.42	39.97	40.20
2496	NYSE	MD	Thu, Nov 29, 2018	40.05	40.36	39.77	40.11
2495	NYSE	MD	Wed, Nov 28, 2018	40.05	40.28	39.78	40.24
2494	NYSE	MD	Tue, Nov 27, 2018	39.36	40.12	39.36	39.84
2493	NYSE	MD	Mon, Nov 26, 2018	39.86	40.31	39.25	39.59
2492	NYSE	MD	Fri, Nov 23, 2018	38.71	39.79	38.51	39.47
2491	NYSE	MD	Wed, Nov 21, 2018	38.61	39.34	38.21	38.90
2490	NYSE	MD	Tue, Nov 20, 2018	38.98	39.33	38.29	38.62
2489	NYSE	MD	Mon, Nov 19, 2018	39.33	40.17	38.91	39.25
2488	NYSE	MD	Fri, Nov 16, 2018	39.35	39.47	38.64	39.28
2487	NYSE	MD	Thu, Nov 15, 2018	39.66	40.22	39.42	39.87
2486	NYSE	MD	Wed, Nov 14, 2018	39.95	40.22	39.50	39.83
2485	NYSE	MD	Tue, Nov 13, 2018	40.40	40.85	39.64	39.73
2484	NYSE	MD	Mon, Nov 12, 2018	40.57	40.68	39.99	40.10
2483	NYSE	MD	Fri, Nov 9, 2018	40.50	41.40	40.42	40.57
2482	NYSE	MD	Thu, Nov 8, 2018	40.25	40.85	39.96	40.47
2481	NYSE	MD	Wed, Nov 7, 2018	39.91	41.45	39.50	40.27
2480	NYSE	MD	Tue, Nov 6, 2018	38.78	39.57	38.36	39.48
2479	NYSE	MD	Mon, Nov 5, 2018	39.25	39.82	38.96	39.18
2478	NYSE	MD	Fri, Nov 2, 2018	38.37	39.63	38.32	39.24
2477	NYSE	MD	Thu, Nov 1, 2018	38.99	40.17	37.26	38.63
2476	NYSE	MD	Wed, Oct 31, 2018	41.60	41.78	40.84	41.29
2475	NYSE	MD	Tue, Oct 30, 2018	41.00	41.55	40.64	41.37
2474	NYSE	MD	Mon, Oct 29, 2018	41.17	41.95	40.70	41.02
2473	NYSE	MD	Fri, Oct 26, 2018	41.35	41.70	40.71	40.98
2472	NYSE	MD	Thu, Oct 25, 2018	41.16	42.08	40.92	41.58
2471	NYSE	MD	Wed, Oct 24, 2018	42.39	42.43	40.88	40.97
2470	NYSE	MD	Tue, Oct 23, 2018	42.27	42.74	41.59	42.58
2469	NYSE	MD	Mon, Oct 22, 2018	43.19	43.55	42.58	42.68
2468	NYSE	MD	Fri, Oct 19, 2018	45.18	45.18	43.00	43.18
2467	NYSE	MD	Thu, Oct 18, 2018	45.19	46.21	44.84	45.30
2466	NYSE	MD	Wed, Oct 17, 2018	45.38	45.71	44.42	44.99
2465	NYSE	MD	Tue, Oct 16, 2018	45.22	45.31	44.38	45.21
2464	NYSE	MD	Mon, Oct 15, 2018	44.27	45.43	44.12	44.98
2463	NYSE	MD	Fri, Oct 12, 2018	45.19	45.37	43.86	44.37
2462	NYSE	MD	Thu, Oct 11, 2018	45.56	45.61	44.74	44.79
2461	NYSE	MD	Wed, Oct 10, 2018	46.63	46.71	45.59	45.65
2460	NYSE	MD	Tue, Oct 9, 2018	46.26	46.84	46.26	46.43
2459	NYSE	MD	Mon, Oct 8, 2018	45.98	46.53	45.66	46.41
2458	NYSE	MD	Fri, Oct 5, 2018	46.33	46.81	45.80	46.14
2457	NYSE	MD	Thu, Oct 4, 2018	46.18	46.79	46.03	46.39
2456	NYSE	MD	Wed, Oct 3, 2018	46.34	46.70	46.08	46.35
2455	NYSE	MD	Tue, Oct 2, 2018	46.56	46.84	46.21	46.33
2454	NYSE	MD	Mon, Oct 1, 2018	46.89	47.32	46.27	46.59
2453	NYSE	MD	Fri, Sep 28, 2018	45.93	46.93	45.79	46.66
2452	NYSE	MD	Thu, Sep 27, 2018	46.13	46.51	45.67	45.96
2451	NYSE	MD	Wed, Sep 26, 2018	46.21	46.69	45.66	46.14
2450	NYSE	MD	Tue, Sep 25, 2018	46.82	46.82	45.98	46.30
2449	NYSE	MD	Mon, Sep 24, 2018	46.58	47.44	46.21	46.79
2448	NYSE	MD	Fri, Sep 21, 2018	47.54	47.71	45.38	45.60
2447	NYSE	MD	Thu, Sep 20, 2018	47.47	47.83	47.26	47.53
2446	NYSE	MD	Wed, Sep 19, 2018	47.34	47.65	47.15	47.21
2445	NYSE	MD	Tue, Sep 18, 2018	47.97	48.50	47.39	47.39
2444	NYSE	MD	Mon, Sep 17, 2018	47.75	47.77	47.20	47.31
2443	NYSE	MD	Fri, Sep 14, 2018	48.25	48.77	47.66	47.68
2442	NYSE	MD	Thu, Sep 13, 2018	48.10	48.38	47.80	48.23
2441	NYSE	MD	Wed, Sep 12, 2018	47.61	47.99	47.26	47.90
2440	NYSE	MD	Tue, Sep 11, 2018	48.02	48.14	47.42	47.49
2439	NYSE	MD	Mon, Sep 10, 2018	47.36	48.32	47.36	47.45
2438	NYSE	MD	Fri, Sep 7, 2018	47.63	47.79	47.20	47.37
2437	NYSE	MD	Thu, Sep 6, 2018	47.68	48.00	47.41	47.71
2436	NYSE	MD	Wed, Sep 5, 2018	47.98	48.38	47.76	47.82
2435	NYSE	MD	Tue, Sep 4, 2018	47.68	48.38	47.35	48.13
2434	NYSE	MD	Fri, Aug 31, 2018	46.50	47.41	46.08	47.35
2433	NYSE	MD	Thu, Aug 30, 2018	46.96	47.06	46.41	46.80
2432	NYSE	MD	Wed, Aug 29, 2018	47.16	47.33	46.83	47.19
2431	NYSE	MD	Tue, Aug 28, 2018	47.60	47.60	46.66	47.11
2430	NYSE	MD	Mon, Aug 27, 2018	47.06	47.79	46.74	47.58
2429	NYSE	MD	Fri, Aug 24, 2018	47.04	47.40	46.65	46.96
2428	NYSE	MD	Thu, Aug 23, 2018	47.61	47.61	46.48	46.83
2427	NYSE	MD	Wed, Aug 22, 2018	46.98	47.58	46.84	47.43
2426	NYSE	MD	Tue, Aug 21, 2018	46.72	47.48	46.68	47.13
2425	NYSE	MD	Mon, Aug 20, 2018	46.74	46.87	46.41	46.77
2424	NYSE	MD	Fri, Aug 17, 2018	47.18	47.35	46.55	46.75
2423	NYSE	MD	Thu, Aug 16, 2018	46.99	47.31	46.41	47.09
2422	NYSE	MD	Wed, Aug 15, 2018	48.12	48.12	46.80	46.96
2421	NYSE	MD	Tue, Aug 14, 2018	48.00	48.69	47.98	48.14
2420	NYSE	MD	Mon, Aug 13, 2018	47.82	48.16	47.42	47.91
2419	NYSE	MD	Fri, Aug 10, 2018	47.41	47.98	47.29	47.74
2418	NYSE	MD	Thu, Aug 9, 2018	47.46	48.25	47.35	47.60
2417	NYSE	MD	Wed, Aug 8, 2018	48.49	48.58	47.28	47.36
2416	NYSE	MD	Tue, Aug 7, 2018	47.85	48.76	47.73	48.58
2415	NYSE	MD	Mon, Aug 6, 2018	46.92	48.15	46.55	48.01
2414	NYSE	MD	Fri, Aug 3, 2018	45.92	47.53	45.83	47.23
2413	NYSE	MD	Thu, Aug 2, 2018	42.60	46.20	42.60	45.12
2412	NYSE	MD	Wed, Aug 1, 2018	42.83	43.23	42.53	42.89
2411	NYSE	MD	Tue, Jul 31, 2018	42.79	43.12	42.31	42.79
2410	NYSE	MD	Mon, Jul 30, 2018	42.82	43.37	42.72	42.76
2409	NYSE	MD	Fri, Jul 27, 2018	43.20	43.20	42.51	42.81
2408	NYSE	MD	Thu, Jul 26, 2018	43.41	43.74	43.11	43.13
2407	NYSE	MD	Wed, Jul 25, 2018	43.11	43.65	42.61	43.40
2406	NYSE	MD	Tue, Jul 24, 2018	43.47	43.47	42.50	43.07
2405	NYSE	MD	Mon, Jul 23, 2018	43.46	43.91	43.13	43.29
2404	NYSE	MD	Fri, Jul 20, 2018	43.76	43.87	43.34	43.45
2403	NYSE	MD	Thu, Jul 19, 2018	43.49	43.99	43.15	43.78
2402	NYSE	MD	Wed, Jul 18, 2018	43.83	43.93	43.23	43.42
2401	NYSE	MD	Tue, Jul 17, 2018	43.91	44.43	43.77	44.06
2400	NYSE	MD	Mon, Jul 16, 2018	44.33	44.75	43.88	43.92
2399	NYSE	MD	Fri, Jul 13, 2018	43.91	44.45	43.84	44.34
2398	NYSE	MD	Thu, Jul 12, 2018	43.93	44.14	43.56	43.80
2397	NYSE	MD	Wed, Jul 11, 2018	43.95	44.25	43.76	44.01
2396	NYSE	MD	Tue, Jul 10, 2018	44.12	44.46	43.96	44.11
2395	NYSE	MD	Mon, Jul 9, 2018	43.66	44.17	43.44	44.01
2394	NYSE	MD	Fri, Jul 6, 2018	43.50	43.71	43.10	43.44
2393	NYSE	MD	Thu, Jul 5, 2018	43.33	43.65	43.03	43.35
2392	NYSE	MD	Tue, Jul 3, 2018	43.20	43.64	43.06	43.08
2391	NYSE	MD	Mon, Jul 2, 2018	43.22	43.63	42.78	43.12
2390	NYSE	MD	Fri, Jun 29, 2018	43.38	43.98	43.22	43.28
2389	NYSE	MD	Thu, Jun 28, 2018	42.78	43.61	42.12	43.37
2388	NYSE	MD	Wed, Jun 27, 2018	43.90	43.90	42.91	42.99
2387	NYSE	MD	Tue, Jun 26, 2018	44.05	44.44	43.52	44.24
2386	NYSE	MD	Mon, Jun 25, 2018	44.97	45.14	43.62	44.23
2385	NYSE	MD	Fri, Jun 22, 2018	45.32	45.63	44.66	44.97
2384	NYSE	MD	Thu, Jun 21, 2018	45.93	46.94	45.00	45.11
2383	NYSE	MD	Wed, Jun 20, 2018	45.49	46.17	45.14	45.81
2382	NYSE	MD	Tue, Jun 19, 2018	44.87	45.62	44.87	45.32
2381	NYSE	MD	Mon, Jun 18, 2018	44.18	45.32	44.18	45.01
2380	NYSE	MD	Fri, Jun 15, 2018	44.81	45.59	44.15	44.35
2379	NYSE	MD	Thu, Jun 14, 2018	46.73	46.73	43.16	44.86
2378	NYSE	MD	Wed, Jun 13, 2018	46.87	47.25	46.37	46.58
2377	NYSE	MD	Tue, Jun 12, 2018	47.01	47.16	46.28	46.50
2376	NYSE	MD	Mon, Jun 11, 2018	46.51	47.11	46.45	46.92
2375	NYSE	MD	Fri, Jun 8, 2018	46.10	46.62	45.85	46.45
2374	NYSE	MD	Thu, Jun 7, 2018	46.57	46.79	46.08	46.24
2373	NYSE	MD	Wed, Jun 6, 2018	46.36	46.45	46.16	46.40
2372	NYSE	MD	Tue, Jun 5, 2018	45.97	46.54	45.92	46.34
2371	NYSE	MD	Mon, Jun 4, 2018	45.33	45.81	45.03	45.80
2370	NYSE	MD	Fri, Jun 1, 2018	46.09	46.09	44.49	45.25
2369	NYSE	MD	Thu, May 31, 2018	46.00	46.06	45.54	45.85
2368	NYSE	MD	Wed, May 30, 2018	46.47	46.55	45.81	46.24
2367	NYSE	MD	Tue, May 29, 2018	46.41	46.80	45.96	46.29
2366	NYSE	MD	Fri, May 25, 2018	46.97	47.33	46.66	46.77
2365	NYSE	MD	Thu, May 24, 2018	46.91	46.94	46.25	46.79
2364	NYSE	MD	Wed, May 23, 2018	46.78	46.91	46.44	46.87
2363	NYSE	MD	Tue, May 22, 2018	46.43	47.06	45.97	46.78
2362	NYSE	MD	Mon, May 21, 2018	46.88	47.13	46.51	46.64
2361	NYSE	MD	Fri, May 18, 2018	47.46	47.63	46.92	47.02
2360	NYSE	MD	Thu, May 17, 2018	47.54	47.69	47.22	47.55
2359	NYSE	MD	Wed, May 16, 2018	46.86	47.54	46.72	47.42
2358	NYSE	MD	Tue, May 15, 2018	46.53	46.90	46.38	46.85
2357	NYSE	MD	Mon, May 14, 2018	46.27	46.61	45.95	46.53
2356	NYSE	MD	Fri, May 11, 2018	45.59	46.23	45.29	46.09
2355	NYSE	MD	Thu, May 10, 2018	45.95	46.54	45.89	46.19
2354	NYSE	MD	Wed, May 9, 2018	45.26	45.96	44.89	45.91
2353	NYSE	MD	Tue, May 8, 2018	45.76	45.99	44.83	45.20
2352	NYSE	MD	Mon, May 7, 2018	45.33	46.00	45.11	45.63
2351	NYSE	MD	Fri, May 4, 2018	45.87	46.18	44.61	45.22
2350	NYSE	MD	Thu, May 3, 2018	46.01	46.60	45.72	46.18
2349	NYSE	MD	Wed, May 2, 2018	44.31	46.82	44.23	46.28
2348	NYSE	MD	Tue, May 1, 2018	44.99	45.89	42.30	44.85
2347	NYSE	MD	Mon, Apr 30, 2018	47.01	47.39	45.77	45.91
2346	NYSE	MD	Fri, Apr 27, 2018	46.80	47.39	44.50	46.92
2345	NYSE	MD	Thu, Apr 26, 2018	47.91	51.22	46.38	46.52
2344	NYSE	MD	Wed, Apr 25, 2018	50.99	53.17	50.64	52.69
2343	NYSE	MD	Tue, Apr 24, 2018	51.19	51.96	50.75	51.16
2342	NYSE	MD	Mon, Apr 23, 2018	51.21	51.26	50.64	50.87
2341	NYSE	MD	Fri, Apr 20, 2018	51.89	52.04	50.95	51.03
2340	NYSE	MD	Thu, Apr 19, 2018	52.78	52.78	51.69	52.00
2339	NYSE	MD	Wed, Apr 18, 2018	52.58	53.15	52.32	52.78
2338	NYSE	MD	Tue, Apr 17, 2018	52.78	53.06	52.28	52.51
2337	NYSE	MD	Mon, Apr 16, 2018	52.91	53.29	52.45	52.60
2336	NYSE	MD	Fri, Apr 13, 2018	53.84	53.89	52.36	52.59
2335	NYSE	MD	Thu, Apr 12, 2018	53.42	53.92	52.82	53.55
2334	NYSE	MD	Wed, Apr 11, 2018	52.89	53.84	52.88	53.24
2333	NYSE	MD	Tue, Apr 10, 2018	54.52	54.59	53.29	53.59
2332	NYSE	MD	Mon, Apr 9, 2018	55.00	55.03	54.11	54.24
2331	NYSE	MD	Fri, Apr 6, 2018	55.40	55.56	54.32	54.67
2330	NYSE	MD	Thu, Apr 5, 2018	55.47	56.46	55.04	55.83
2329	NYSE	MD	Wed, Apr 4, 2018	54.75	55.42	54.34	55.21
2328	NYSE	MD	Tue, Apr 3, 2018	54.81	55.53	54.54	55.13
2327	NYSE	MD	Mon, Apr 2, 2018	55.58	55.97	53.78	54.42
2326	NYSE	MD	Thu, Mar 29, 2018	55.65	55.75	55.02	55.63
2325	NYSE	MD	Wed, Mar 28, 2018	54.64	55.83	54.51	55.44
2324	NYSE	MD	Tue, Mar 27, 2018	55.17	55.23	54.21	54.75
2323	NYSE	MD	Mon, Mar 26, 2018	55.12	55.18	53.75	55.06
2322	NYSE	MD	Fri, Mar 23, 2018	54.98	55.36	54.31	54.39
2321	NYSE	MD	Thu, Mar 22, 2018	56.01	56.44	54.99	55.05
2320	NYSE	MD	Wed, Mar 21, 2018	56.15	56.91	55.77	56.38
2319	NYSE	MD	Tue, Mar 20, 2018	56.71	56.94	55.78	55.99
2318	NYSE	MD	Mon, Mar 19, 2018	57.11	57.11	56.04	56.67
2317	NYSE	MD	Fri, Mar 16, 2018	57.40	57.61	57.13	57.46
2316	NYSE	MD	Thu, Mar 15, 2018	57.53	58.19	57.10	57.47
2315	NYSE	MD	Wed, Mar 14, 2018	57.99	58.23	56.65	57.35
2314	NYSE	MD	Tue, Mar 13, 2018	58.79	59.01	57.33	57.59
2313	NYSE	MD	Mon, Mar 12, 2018	57.75	58.94	57.62	58.62
2312	NYSE	MD	Fri, Mar 9, 2018	58.00	58.32	56.75	57.58
2311	NYSE	MD	Thu, Mar 8, 2018	57.31	63.04	56.25	57.57
2310	NYSE	MD	Wed, Mar 7, 2018	55.93	57.37	55.93	57.20
2309	NYSE	MD	Tue, Mar 6, 2018	55.00	56.34	54.89	56.31
2308	NYSE	MD	Mon, Mar 5, 2018	53.75	55.00	52.75	54.82
2307	NYSE	MD	Fri, Mar 2, 2018	54.16	55.60	53.93	54.87
2306	NYSE	MD	Thu, Mar 1, 2018	54.80	55.35	53.21	54.26
2305	NYSE	MD	Wed, Feb 28, 2018	55.94	56.34	54.96	54.98
2304	NYSE	MD	Tue, Feb 27, 2018	55.83	56.15	55.14	55.62
2303	NYSE	MD	Mon, Feb 26, 2018	57.28	57.28	55.58	55.61
2302	NYSE	MD	Fri, Feb 23, 2018	57.79	57.82	56.31	57.35
2301	NYSE	MD	Thu, Feb 22, 2018	57.74	58.15	57.17	57.51
2300	NYSE	MD	Wed, Feb 21, 2018	56.43	58.02	56.21	57.62
2299	NYSE	MD	Tue, Feb 20, 2018	56.51	56.67	55.80	56.43
2298	NYSE	MD	Fri, Feb 16, 2018	56.32	57.10	55.76	56.61
2297	NYSE	MD	Thu, Feb 15, 2018	55.47	56.47	54.43	56.39
2296	NYSE	MD	Wed, Feb 14, 2018	53.57	54.86	53.41	54.76
2295	NYSE	MD	Tue, Feb 13, 2018	54.32	54.36	53.38	53.99
2294	NYSE	MD	Mon, Feb 12, 2018	54.20	54.96	53.13	54.39
2293	NYSE	MD	Fri, Feb 9, 2018	53.83	54.88	53.21	53.94
2292	NYSE	MD	Thu, Feb 8, 2018	50.65	57.29	50.65	52.56
2291	NYSE	MD	Wed, Feb 7, 2018	50.35	51.27	50.17	50.59
2290	NYSE	MD	Tue, Feb 6, 2018	49.07	50.89	48.74	50.67
2289	NYSE	MD	Mon, Feb 5, 2018	51.22	51.63	49.89	49.89
2288	NYSE	MD	Fri, Feb 2, 2018	51.61	52.23	51.23	51.48
2287	NYSE	MD	Thu, Feb 1, 2018	52.31	52.49	51.31	51.99
2286	NYSE	MD	Wed, Jan 31, 2018	54.12	54.47	52.20	52.81
2285	NYSE	MD	Tue, Jan 30, 2018	54.64	55.26	53.91	53.92
2284	NYSE	MD	Mon, Jan 29, 2018	54.72	55.28	54.68	55.20
2283	NYSE	MD	Fri, Jan 26, 2018	54.43	54.85	54.06	54.76
2282	NYSE	MD	Thu, Jan 25, 2018	53.75	54.19	53.24	54.18
2281	NYSE	MD	Wed, Jan 24, 2018	54.34	54.74	53.47	53.54
2280	NYSE	MD	Tue, Jan 23, 2018	54.27	54.62	53.83	53.96
2279	NYSE	MD	Mon, Jan 22, 2018	53.51	54.33	52.96	54.12
2278	NYSE	MD	Fri, Jan 19, 2018	52.00	53.61	52.00	53.52
2277	NYSE	MD	Thu, Jan 18, 2018	52.60	52.60	51.58	51.80
2276	NYSE	MD	Wed, Jan 17, 2018	53.84	53.84	52.47	52.62
2275	NYSE	MD	Tue, Jan 16, 2018	54.34	54.39	53.46	53.51
2274	NYSE	MD	Fri, Jan 12, 2018	54.20	54.39	54.08	54.22
2273	NYSE	MD	Thu, Jan 11, 2018	53.57	54.32	53.57	54.17
2272	NYSE	MD	Wed, Jan 10, 2018	53.33	53.64	52.84	53.40
2271	NYSE	MD	Tue, Jan 9, 2018	53.51	53.94	52.92	53.33
2270	NYSE	MD	Mon, Jan 8, 2018	54.50	55.00	53.36	53.48
2269	NYSE	MD	Fri, Jan 5, 2018	54.90	54.90	53.78	54.50
2268	NYSE	MD	Thu, Jan 4, 2018	54.85	54.96	54.35	54.61
2267	NYSE	MD	Wed, Jan 3, 2018	54.72	54.78	54.02	54.56
2266	NYSE	MD	Tue, Jan 2, 2018	53.51	54.90	53.29	54.74
2265	NYSE	MD	Fri, Dec 29, 2017	53.60	54.01	53.43	53.44
2264	NYSE	MD	Thu, Dec 28, 2017	53.50	53.77	53.04	53.36
2263	NYSE	MD	Wed, Dec 27, 2017	53.35	53.91	52.91	53.39
2262	NYSE	MD	Tue, Dec 26, 2017	53.21	54.05	52.94	53.05
2261	NYSE	MD	Fri, Dec 22, 2017	52.47	53.60	52.26	53.52
2260	NYSE	MD	Thu, Dec 21, 2017	51.95	52.77	51.88	52.53
2259	NYSE	MD	Wed, Dec 20, 2017	51.90	52.18	51.57	51.73
2258	NYSE	MD	Tue, Dec 19, 2017	51.58	52.77	51.37	52.02
2257	NYSE	MD	Mon, Dec 18, 2017	51.62	51.97	50.94	51.41
2256	NYSE	MD	Fri, Dec 15, 2017	50.89	51.82	50.89	51.10
2255	NYSE	MD	Thu, Dec 14, 2017	51.68	51.78	50.99	51.07
2254	NYSE	MD	Wed, Dec 13, 2017	51.75	51.96	51.23	51.58
2253	NYSE	MD	Tue, Dec 12, 2017	51.58	52.17	51.57	51.68
2252	NYSE	MD	Mon, Dec 11, 2017	51.52	51.90	50.93	51.43
2251	NYSE	MD	Fri, Dec 8, 2017	51.00	51.73	50.69	51.64
2250	NYSE	MD	Thu, Dec 7, 2017	50.69	50.89	50.39	50.88
2249	NYSE	MD	Wed, Dec 6, 2017	51.11	51.67	50.64	50.69
2248	NYSE	MD	Tue, Dec 5, 2017	50.82	51.30	49.98	50.59
2247	NYSE	MD	Mon, Dec 4, 2017	50.92	51.85	50.39	50.72
2246	NYSE	MD	Fri, Dec 1, 2017	50.01	52.30	48.06	50.60
2245	NYSE	MD	Thu, Nov 30, 2017	50.13	50.79	48.66	49.79
2244	NYSE	MD	Wed, Nov 29, 2017	49.36	51.05	49.04	50.18
2243	NYSE	MD	Tue, Nov 28, 2017	48.39	49.39	47.83	49.22
2242	NYSE	MD	Mon, Nov 27, 2017	49.13	49.46	48.05	48.33
2241	NYSE	MD	Fri, Nov 24, 2017	49.69	49.81	48.34	49.10
2240	NYSE	MD	Wed, Nov 22, 2017	48.47	49.80	48.46	49.49
2239	NYSE	MD	Tue, Nov 21, 2017	48.47	48.50	47.50	48.42
2238	NYSE	MD	Mon, Nov 20, 2017	49.80	50.08	48.00	48.49
2237	NYSE	MD	Fri, Nov 17, 2017	51.51	51.82	48.93	49.91
2236	NYSE	MD	Thu, Nov 16, 2017	50.27	51.76	49.10	51.76
2235	NYSE	MD	Wed, Nov 15, 2017	46.00	46.00	45.42	45.65
2234	NYSE	MD	Tue, Nov 14, 2017	45.12	46.97	45.01	46.32
2233	NYSE	MD	Mon, Nov 13, 2017	44.48	45.57	44.16	45.42
2232	NYSE	MD	Fri, Nov 10, 2017	44.54	44.64	44.17	44.47
2231	NYSE	MD	Thu, Nov 9, 2017	44.01	44.72	44.01	44.65
2230	NYSE	MD	Wed, Nov 8, 2017	43.97	44.58	43.63	44.47
2229	NYSE	MD	Tue, Nov 7, 2017	44.15	44.41	43.80	44.40
2228	NYSE	MD	Mon, Nov 6, 2017	42.96	44.09	42.71	43.85
2227	NYSE	MD	Fri, Nov 3, 2017	41.87	43.48	41.49	43.37
2226	NYSE	MD	Thu, Nov 2, 2017	40.58	43.12	40.56	41.64
2225	NYSE	MD	Wed, Nov 1, 2017	44.35	44.80	40.83	41.35
2224	NYSE	MD	Tue, Oct 31, 2017	43.12	43.95	42.86	43.79
2223	NYSE	MD	Mon, Oct 30, 2017	44.02	44.08	42.57	42.84
2222	NYSE	MD	Fri, Oct 27, 2017	43.58	44.37	43.39	44.28
2221	NYSE	MD	Thu, Oct 26, 2017	43.60	43.98	43.29	43.49
2220	NYSE	MD	Wed, Oct 25, 2017	43.97	43.97	43.18	43.63
2219	NYSE	MD	Tue, Oct 24, 2017	44.47	44.58	43.66	44.17
2218	NYSE	MD	Mon, Oct 23, 2017	44.59	44.71	44.21	44.49
2217	NYSE	MD	Fri, Oct 20, 2017	44.62	44.80	44.13	44.51
2216	NYSE	MD	Thu, Oct 19, 2017	42.16	44.55	42.03	44.51
2215	NYSE	MD	Wed, Oct 18, 2017	41.95	42.62	41.83	42.12
2214	NYSE	MD	Tue, Oct 17, 2017	42.37	42.45	41.60	41.90
2213	NYSE	MD	Mon, Oct 16, 2017	42.28	42.82	42.22	42.29
2212	NYSE	MD	Fri, Oct 13, 2017	42.14	42.68	41.91	42.17
2211	NYSE	MD	Thu, Oct 12, 2017	43.10	43.25	42.22	42.75
2210	NYSE	MD	Wed, Oct 11, 2017	43.11	43.74	43.04	43.29
2209	NYSE	MD	Tue, Oct 10, 2017	42.68	43.60	42.65	43.03
2208	NYSE	MD	Mon, Oct 9, 2017	43.53	43.53	42.45	42.58
2207	NYSE	MD	Fri, Oct 6, 2017	43.59	44.20	43.44	43.62
2206	NYSE	MD	Thu, Oct 5, 2017	43.59	43.92	43.30	43.57
2205	NYSE	MD	Wed, Oct 4, 2017	44.71	44.90	43.59	43.66
2204	NYSE	MD	Tue, Oct 3, 2017	44.76	45.05	44.07	44.80
2203	NYSE	MD	Mon, Oct 2, 2017	43.12	44.47	42.74	44.28
2202	NYSE	MD	Fri, Sep 29, 2017	43.27	43.69	42.92	43.12
2201	NYSE	MD	Thu, Sep 28, 2017	43.80	43.92	42.84	43.12
2200	NYSE	MD	Wed, Sep 27, 2017	43.29	43.86	43.15	43.80
2199	NYSE	MD	Tue, Sep 26, 2017	42.88	43.31	42.56	43.22
2198	NYSE	MD	Mon, Sep 25, 2017	42.07	43.04	42.07	42.77
2197	NYSE	MD	Fri, Sep 22, 2017	42.02	42.34	41.72	42.14
2196	NYSE	MD	Thu, Sep 21, 2017	42.14	42.14	41.80	42.00
2195	NYSE	MD	Wed, Sep 20, 2017	41.12	42.20	41.00	42.13
2194	NYSE	MD	Tue, Sep 19, 2017	43.10	43.10	40.78	41.19
2193	NYSE	MD	Mon, Sep 18, 2017	43.59	43.59	42.69	43.10
2192	NYSE	MD	Fri, Sep 15, 2017	42.91	43.07	42.54	42.90
2191	NYSE	MD	Thu, Sep 14, 2017	43.15	43.22	42.75	43.04
2190	NYSE	MD	Wed, Sep 13, 2017	43.45	43.84	42.95	43.12
2189	NYSE	MD	Tue, Sep 12, 2017	42.85	43.34	42.49	43.24
2188	NYSE	MD	Mon, Sep 11, 2017	42.41	42.98	42.15	42.81
2187	NYSE	MD	Fri, Sep 8, 2017	41.50	42.12	41.20	41.98
2186	NYSE	MD	Thu, Sep 7, 2017	42.60	42.65	41.43	41.63
2185	NYSE	MD	Wed, Sep 6, 2017	43.13	43.17	42.18	42.55
2184	NYSE	MD	Tue, Sep 5, 2017	43.94	44.08	42.75	42.93
2183	NYSE	MD	Fri, Sep 1, 2017	44.78	44.92	43.92	44.09
2182	NYSE	MD	Thu, Aug 31, 2017	43.51	44.91	43.46	44.85
2181	NYSE	MD	Wed, Aug 30, 2017	43.32	43.47	42.82	43.32
2180	NYSE	MD	Tue, Aug 29, 2017	43.96	44.03	42.94	43.17
2179	NYSE	MD	Mon, Aug 28, 2017	44.29	44.53	44.02	44.15
2178	NYSE	MD	Fri, Aug 25, 2017	42.78	44.30	42.63	44.22
2177	NYSE	MD	Thu, Aug 24, 2017	43.12	43.17	42.69	42.83
2176	NYSE	MD	Wed, Aug 23, 2017	43.02	43.44	42.84	42.89
2175	NYSE	MD	Tue, Aug 22, 2017	43.00	43.34	42.85	43.08
2174	NYSE	MD	Mon, Aug 21, 2017	42.47	43.10	42.35	42.96
2173	NYSE	MD	Fri, Aug 18, 2017	41.86	42.44	41.53	42.27
2172	NYSE	MD	Thu, Aug 17, 2017	42.30	42.89	41.86	41.89
2171	NYSE	MD	Wed, Aug 16, 2017	43.27	43.48	42.76	42.89
2170	NYSE	MD	Tue, Aug 15, 2017	42.98	43.27	42.62	43.22
2169	NYSE	MD	Mon, Aug 14, 2017	43.03	43.62	42.57	42.93
2168	NYSE	MD	Fri, Aug 11, 2017	41.94	42.83	41.52	42.76
2167	NYSE	MD	Thu, Aug 10, 2017	42.62	42.95	41.90	42.10
2166	NYSE	MD	Wed, Aug 9, 2017	43.96	44.49	42.62	42.71
2165	NYSE	MD	Tue, Aug 8, 2017	43.87	44.46	43.76	44.30
2164	NYSE	MD	Mon, Aug 7, 2017	44.49	44.66	43.85	43.91
2163	NYSE	MD	Fri, Aug 4, 2017	44.46	44.61	43.88	44.42
2162	NYSE	MD	Thu, Aug 3, 2017	45.13	45.23	44.21	44.37
2161	NYSE	MD	Wed, Aug 2, 2017	45.66	45.88	44.70	44.97
2160	NYSE	MD	Tue, Aug 1, 2017	46.92	46.95	45.60	45.71
2159	NYSE	MD	Mon, Jul 31, 2017	47.27	48.21	46.43	46.98
2158	NYSE	MD	Fri, Jul 28, 2017	51.49	52.00	46.70	47.73
2157	NYSE	MD	Thu, Jul 27, 2017	56.45	57.35	55.93	56.49
2156	NYSE	MD	Wed, Jul 26, 2017	56.98	57.34	56.23	56.64
2155	NYSE	MD	Tue, Jul 25, 2017	57.92	58.51	57.04	57.28
2154	NYSE	MD	Mon, Jul 24, 2017	58.05	58.35	57.69	58.10
2153	NYSE	MD	Fri, Jul 21, 2017	57.64	58.13	57.21	58.11
2152	NYSE	MD	Thu, Jul 20, 2017	57.10	57.81	56.73	57.61
2151	NYSE	MD	Wed, Jul 19, 2017	57.50	57.80	56.54	56.93
2150	NYSE	MD	Tue, Jul 18, 2017	58.33	58.33	56.78	57.45
2149	NYSE	MD	Mon, Jul 17, 2017	58.56	59.08	58.38	58.45
2148	NYSE	MD	Fri, Jul 14, 2017	57.90	58.85	57.85	58.54
2147	NYSE	MD	Thu, Jul 13, 2017	58.27	58.46	57.60	57.90
2146	NYSE	MD	Wed, Jul 12, 2017	58.10	58.60	58.10	58.24
2145	NYSE	MD	Tue, Jul 11, 2017	57.88	57.89	57.19	57.85
2144	NYSE	MD	Mon, Jul 10, 2017	58.47	58.47	57.51	57.78
2143	NYSE	MD	Fri, Jul 7, 2017	58.11	58.62	57.18	58.43
2142	NYSE	MD	Thu, Jul 6, 2017	59.98	60.22	57.84	57.89
2141	NYSE	MD	Wed, Jul 5, 2017	60.55	60.60	59.86	60.34
2140	NYSE	MD	Mon, Jul 3, 2017	60.41	60.80	60.05	60.58
2139	NYSE	MD	Fri, Jun 30, 2017	60.73	61.05	60.33	60.37
2138	NYSE	MD	Thu, Jun 29, 2017	60.41	61.00	60.12	60.58
2137	NYSE	MD	Wed, Jun 28, 2017	59.97	60.39	59.40	60.26
2136	NYSE	MD	Tue, Jun 27, 2017	60.15	60.30	59.54	59.65
2135	NYSE	MD	Mon, Jun 26, 2017	60.00	60.67	59.76	60.24
2134	NYSE	MD	Fri, Jun 23, 2017	59.94	60.59	59.71	59.97
2133	NYSE	MD	Thu, Jun 22, 2017	58.35	60.43	58.35	59.61
2132	NYSE	MD	Wed, Jun 21, 2017	57.65	58.34	57.08	57.82
2131	NYSE	MD	Tue, Jun 20, 2017	57.03	58.34	56.54	57.73
2130	NYSE	MD	Mon, Jun 19, 2017	56.65	57.01	56.20	56.87
2129	NYSE	MD	Fri, Jun 16, 2017	55.93	56.62	55.58	56.59
2128	NYSE	MD	Thu, Jun 15, 2017	56.81	56.91	55.90	56.09
2127	NYSE	MD	Wed, Jun 14, 2017	57.57	57.57	56.68	56.91
2126	NYSE	MD	Tue, Jun 13, 2017	57.21	57.86	56.96	57.31
2125	NYSE	MD	Mon, Jun 12, 2017	55.93	57.51	55.91	57.21
2124	NYSE	MD	Fri, Jun 9, 2017	54.76	56.41	54.65	55.98
2123	NYSE	MD	Thu, Jun 8, 2017	54.06	54.92	53.87	54.56
2122	NYSE	MD	Wed, Jun 7, 2017	55.20	55.21	53.83	54.18
2121	NYSE	MD	Tue, Jun 6, 2017	54.87	55.02	54.35	55.00
2120	NYSE	MD	Mon, Jun 5, 2017	55.35	55.35	54.75	54.93
2119	NYSE	MD	Fri, Jun 2, 2017	55.31	55.70	55.14	55.46
2118	NYSE	MD	Thu, Jun 1, 2017	54.56	55.65	54.13	55.64
2117	NYSE	MD	Wed, May 31, 2017	54.73	54.79	53.91	54.30
2116	NYSE	MD	Tue, May 30, 2017	54.44	54.98	54.44	54.66
2115	NYSE	MD	Fri, May 26, 2017	55.46	55.54	54.67	54.89
2114	NYSE	MD	Thu, May 25, 2017	54.76	55.47	54.69	55.38
2113	NYSE	MD	Wed, May 24, 2017	54.34	55.05	54.18	55.00
2112	NYSE	MD	Tue, May 23, 2017	54.24	54.60	53.83	54.47
2111	NYSE	MD	Mon, May 22, 2017	54.69	55.13	54.01	54.14
2110	NYSE	MD	Fri, May 19, 2017	55.53	55.57	54.51	54.70
2109	NYSE	MD	Thu, May 18, 2017	55.47	55.63	54.98	55.43
2108	NYSE	MD	Wed, May 17, 2017	55.56	55.97	54.83	55.19
2107	NYSE	MD	Tue, May 16, 2017	56.44	56.47	55.53	55.89
2106	NYSE	MD	Mon, May 15, 2017	55.31	56.18	55.13	56.15
2105	NYSE	MD	Fri, May 12, 2017	55.30	55.35	54.90	55.27
2104	NYSE	MD	Thu, May 11, 2017	55.36	55.58	54.99	55.34
2103	NYSE	MD	Wed, May 10, 2017	54.55	55.52	54.45	55.38
2102	NYSE	MD	Tue, May 9, 2017	54.01	54.68	53.80	54.43
2101	NYSE	MD	Mon, May 8, 2017	55.18	55.31	53.93	53.95
2100	NYSE	MD	Fri, May 5, 2017	56.21	56.50	55.28	55.32
2099	NYSE	MD	Thu, May 4, 2017	54.58	56.65	54.11	56.05
2098	NYSE	MD	Wed, May 3, 2017	60.86	61.32	60.28	60.43
2097	NYSE	MD	Tue, May 2, 2017	60.37	60.83	60.05	60.81
2096	NYSE	MD	Mon, May 1, 2017	60.38	60.82	59.82	60.13
2095	NYSE	MD	Fri, Apr 28, 2017	61.34	61.34	60.28	60.36
2094	NYSE	MD	Thu, Apr 27, 2017	61.67	62.24	60.94	61.01
2093	NYSE	MD	Wed, Apr 26, 2017	61.68	61.86	60.91	61.66
2092	NYSE	MD	Tue, Apr 25, 2017	60.91	61.76	60.56	61.54
2091	NYSE	MD	Mon, Apr 24, 2017	61.12	61.28	60.50	61.02
2090	NYSE	MD	Fri, Apr 21, 2017	61.11	61.20	60.29	60.68
2089	NYSE	MD	Thu, Apr 20, 2017	61.19	62.51	60.06	61.30
2088	NYSE	MD	Wed, Apr 19, 2017	67.30	67.41	66.53	66.69
2087	NYSE	MD	Tue, Apr 18, 2017	67.75	67.97	66.75	67.15
2086	NYSE	MD	Mon, Apr 17, 2017	67.80	68.14	67.57	67.99
2085	NYSE	MD	Thu, Apr 13, 2017	68.07	68.29	67.40	67.86
2084	NYSE	MD	Wed, Apr 12, 2017	68.51	68.52	67.61	67.94
2083	NYSE	MD	Tue, Apr 11, 2017	68.08	68.51	67.86	68.38
2082	NYSE	MD	Mon, Apr 10, 2017	67.91	68.55	67.75	68.24
2081	NYSE	MD	Fri, Apr 7, 2017	68.26	68.48	67.38	67.87
2080	NYSE	MD	Thu, Apr 6, 2017	68.37	68.46	67.46	68.35
2079	NYSE	MD	Wed, Apr 5, 2017	68.96	69.40	67.95	68.27
2078	NYSE	MD	Tue, Apr 4, 2017	68.74	69.26	68.58	68.94
2077	NYSE	MD	Mon, Apr 3, 2017	69.44	69.57	68.57	68.83
2076	NYSE	MD	Fri, Mar 31, 2017	69.45	69.55	68.94	69.38
2075	NYSE	MD	Thu, Mar 30, 2017	69.37	69.84	69.15	69.44
2074	NYSE	MD	Wed, Mar 29, 2017	69.42	69.89	69.27	69.37
2073	NYSE	MD	Tue, Mar 28, 2017	69.51	69.57	68.49	69.39
2072	NYSE	MD	Mon, Mar 27, 2017	69.41	69.82	69.12	69.67
2071	NYSE	MD	Fri, Mar 24, 2017	67.99	69.68	67.94	69.27
2070	NYSE	MD	Thu, Mar 23, 2017	68.00	68.26	67.72	67.81
2069	NYSE	MD	Wed, Mar 22, 2017	68.27	68.52	67.38	67.84
2068	NYSE	MD	Tue, Mar 21, 2017	69.31	69.76	68.25	68.28
2067	NYSE	MD	Mon, Mar 20, 2017	70.54	70.70	69.67	70.10
2066	NYSE	MD	Fri, Mar 17, 2017	69.76	70.72	69.75	70.55
2065	NYSE	MD	Thu, Mar 16, 2017	70.63	70.80	69.60	69.76
2064	NYSE	MD	Wed, Mar 15, 2017	70.60	71.00	70.36	70.62
2063	NYSE	MD	Tue, Mar 14, 2017	70.01	70.49	69.62	70.41
2062	NYSE	MD	Mon, Mar 13, 2017	70.20	71.26	69.84	70.36
2061	NYSE	MD	Fri, Mar 10, 2017	69.63	70.36	68.00	69.96
2060	NYSE	MD	Thu, Mar 9, 2017	70.14	70.75	69.27	69.66
2059	NYSE	MD	Wed, Mar 8, 2017	70.08	70.84	70.00	70.29
2058	NYSE	MD	Tue, Mar 7, 2017	70.59	70.86	69.80	70.17
2057	NYSE	MD	Mon, Mar 6, 2017	71.65	71.89	70.81	70.96
2056	NYSE	MD	Fri, Mar 3, 2017	70.80	72.08	70.67	72.03
2055	NYSE	MD	Thu, Mar 2, 2017	71.26	71.27	70.33	71.09
2054	NYSE	MD	Wed, Mar 1, 2017	71.61	72.13	71.29	71.41
2053	NYSE	MD	Tue, Feb 28, 2017	71.50	71.76	71.06	71.19
2052	NYSE	MD	Mon, Feb 27, 2017	70.88	71.97	70.88	71.96
2051	NYSE	MD	Fri, Feb 24, 2017	69.56	71.17	69.38	71.17
2050	NYSE	MD	Thu, Feb 23, 2017	70.17	70.39	69.39	69.60
2049	NYSE	MD	Wed, Feb 22, 2017	70.66	70.92	70.09	70.28
2048	NYSE	MD	Tue, Feb 21, 2017	70.10	70.89	70.10	70.73
2047	NYSE	MD	Fri, Feb 17, 2017	69.47	70.07	69.47	70.07
2046	NYSE	MD	Thu, Feb 16, 2017	69.65	69.92	68.57	69.78
2045	NYSE	MD	Wed, Feb 15, 2017	68.44	69.99	68.15	69.77
2044	NYSE	MD	Tue, Feb 14, 2017	67.92	68.85	67.87	68.56
2043	NYSE	MD	Mon, Feb 13, 2017	68.29	68.61	67.39	68.10
2042	NYSE	MD	Fri, Feb 10, 2017	67.70	68.49	67.42	68.00
2041	NYSE	MD	Thu, Feb 9, 2017	66.77	68.21	66.77	67.61
2040	NYSE	MD	Wed, Feb 8, 2017	64.76	66.92	64.70	66.50
2039	NYSE	MD	Tue, Feb 7, 2017	65.26	65.97	64.05	65.25
2038	NYSE	MD	Mon, Feb 6, 2017	68.86	69.52	68.41	68.92
2037	NYSE	MD	Fri, Feb 3, 2017	68.62	68.88	68.04	68.73
2036	NYSE	MD	Thu, Feb 2, 2017	67.87	68.26	66.92	68.13
2035	NYSE	MD	Wed, Feb 1, 2017	68.78	69.39	67.33	67.84
2034	NYSE	MD	Tue, Jan 31, 2017	68.12	68.38	67.79	68.35
2033	NYSE	MD	Mon, Jan 30, 2017	67.98	67.98	66.93	67.94
2032	NYSE	MD	Fri, Jan 27, 2017	68.71	68.94	67.74	68.55
2031	NYSE	MD	Thu, Jan 26, 2017	69.71	69.71	68.30	68.49
2030	NYSE	MD	Wed, Jan 25, 2017	69.42	70.09	68.90	69.48
2029	NYSE	MD	Tue, Jan 24, 2017	69.80	70.09	68.89	69.42
2028	NYSE	MD	Mon, Jan 23, 2017	70.00	70.19	69.21	69.97
2027	NYSE	MD	Fri, Jan 20, 2017	69.90	70.56	69.77	70.05
2026	NYSE	MD	Thu, Jan 19, 2017	71.43	71.43	69.83	69.87
2025	NYSE	MD	Wed, Jan 18, 2017	70.69	71.47	69.18	71.45
2024	NYSE	MD	Tue, Jan 17, 2017	70.21	71.30	69.59	70.76
2023	NYSE	MD	Fri, Jan 13, 2017	70.00	70.84	69.85	70.69
2022	NYSE	MD	Thu, Jan 12, 2017	69.93	70.17	69.20	70.16
2021	NYSE	MD	Wed, Jan 11, 2017	68.95	70.61	68.80	70.30
2020	NYSE	MD	Tue, Jan 10, 2017	68.40	68.98	67.87	68.87
2019	NYSE	MD	Mon, Jan 9, 2017	68.19	68.86	67.50	68.66
2018	NYSE	MD	Fri, Jan 6, 2017	68.91	69.00	67.71	68.19
2017	NYSE	MD	Thu, Jan 5, 2017	69.11	69.57	68.45	68.88
2016	NYSE	MD	Wed, Jan 4, 2017	67.35	69.65	67.24	69.17
2015	NYSE	MD	Tue, Jan 3, 2017	66.86	67.21	66.46	66.97
2014	NYSE	MD	Fri, Dec 30, 2016	67.00	67.43	66.48	66.66
2013	NYSE	MD	Thu, Dec 29, 2016	66.80	67.66	66.58	66.93
2012	NYSE	MD	Wed, Dec 28, 2016	67.71	67.75	66.41	66.59
2011	NYSE	MD	Tue, Dec 27, 2016	67.82	68.09	67.67	67.81
2010	NYSE	MD	Fri, Dec 23, 2016	67.65	68.07	66.82	67.76
2009	NYSE	MD	Thu, Dec 22, 2016	66.38	69.68	65.91	67.82
2008	NYSE	MD	Wed, Dec 21, 2016	65.82	66.30	65.13	65.89
2007	NYSE	MD	Tue, Dec 20, 2016	65.88	66.56	65.67	65.80
2006	NYSE	MD	Mon, Dec 19, 2016	65.30	66.40	65.30	65.78
2005	NYSE	MD	Fri, Dec 16, 2016	65.22	66.52	65.03	65.25
2004	NYSE	MD	Thu, Dec 15, 2016	65.49	66.17	64.57	65.23
2003	NYSE	MD	Wed, Dec 14, 2016	66.03	66.54	65.12	65.39
2002	NYSE	MD	Tue, Dec 13, 2016	66.66	67.00	64.72	66.12
2001	NYSE	MD	Mon, Dec 12, 2016	67.68	68.14	67.45	67.78
2000	NYSE	MD	Fri, Dec 9, 2016	67.60	68.00	66.36	67.84
1999	NYSE	MD	Thu, Dec 8, 2016	66.83	67.87	66.27	67.77
1998	NYSE	MD	Wed, Dec 7, 2016	66.92	67.04	66.22	66.41
1997	NYSE	MD	Tue, Dec 6, 2016	65.90	67.27	65.78	67.05
1996	NYSE	MD	Mon, Dec 5, 2016	65.42	65.94	65.24	65.92
1995	NYSE	MD	Fri, Dec 2, 2016	65.60	66.81	65.26	65.46
1994	NYSE	MD	Thu, Dec 1, 2016	65.60	66.35	65.10	65.49
1993	NYSE	MD	Wed, Nov 30, 2016	66.07	66.47	65.44	65.47
1992	NYSE	MD	Tue, Nov 29, 2016	65.61	66.16	65.31	66.01
1991	NYSE	MD	Mon, Nov 28, 2016	65.74	65.92	65.04	65.33
1990	NYSE	MD	Fri, Nov 25, 2016	64.99	66.04	64.75	65.82
1989	NYSE	MD	Wed, Nov 23, 2016	63.44	64.72	63.44	64.67
1988	NYSE	MD	Tue, Nov 22, 2016	64.71	64.89	63.32	63.92
1987	NYSE	MD	Mon, Nov 21, 2016	63.87	64.63	63.71	64.58
1986	NYSE	MD	Fri, Nov 18, 2016	64.44	64.53	63.56	63.88
1985	NYSE	MD	Thu, Nov 17, 2016	63.18	64.92	63.11	64.37
1984	NYSE	MD	Wed, Nov 16, 2016	62.67	63.36	62.30	63.05
1983	NYSE	MD	Tue, Nov 15, 2016	63.25	63.47	62.34	62.70
1982	NYSE	MD	Mon, Nov 14, 2016	61.79	63.22	61.79	62.98
1981	NYSE	MD	Fri, Nov 11, 2016	61.63	61.77	60.84	61.56
1980	NYSE	MD	Thu, Nov 10, 2016	62.08	62.61	60.96	61.65
1979	NYSE	MD	Wed, Nov 9, 2016	60.85	61.75	59.75	61.63
1978	NYSE	MD	Tue, Nov 8, 2016	61.00	63.36	60.98	63.15
1977	NYSE	MD	Mon, Nov 7, 2016	61.10	62.00	60.77	61.16
1976	NYSE	MD	Fri, Nov 4, 2016	60.95	61.39	60.34	60.38
1975	NYSE	MD	Thu, Nov 3, 2016	61.94	62.58	60.67	60.84
1974	NYSE	MD	Wed, Nov 2, 2016	60.46	62.35	60.46	62.05
1973	NYSE	MD	Tue, Nov 1, 2016	61.61	61.61	60.59	60.93
1972	NYSE	MD	Mon, Oct 31, 2016	60.96	61.67	60.45	61.25
1971	NYSE	MD	Fri, Oct 28, 2016	60.75	61.70	60.74	60.89
1970	NYSE	MD	Thu, Oct 27, 2016	61.15	62.71	59.36	60.90
1969	NYSE	MD	Wed, Oct 26, 2016	65.01	66.10	64.52	65.00
1968	NYSE	MD	Tue, Oct 25, 2016	66.60	66.75	65.34	65.43
1967	NYSE	MD	Mon, Oct 24, 2016	67.16	67.16	66.64	66.80
1966	NYSE	MD	Fri, Oct 21, 2016	66.87	67.42	65.92	66.51
1965	NYSE	MD	Thu, Oct 20, 2016	67.08	67.51	66.74	66.96
1964	NYSE	MD	Wed, Oct 19, 2016	67.18	67.29	66.24	67.02
1963	NYSE	MD	Tue, Oct 18, 2016	66.03	67.18	65.87	66.98
1962	NYSE	MD	Mon, Oct 17, 2016	65.57	65.95	65.19	65.60
1961	NYSE	MD	Fri, Oct 14, 2016	66.46	66.79	65.26	65.51
1960	NYSE	MD	Thu, Oct 13, 2016	65.84	66.43	65.52	66.16
1959	NYSE	MD	Wed, Oct 12, 2016	65.73	66.40	65.53	66.18
1958	NYSE	MD	Tue, Oct 11, 2016	66.76	67.17	65.38	65.66
1957	NYSE	MD	Mon, Oct 10, 2016	66.28	67.38	66.28	67.02
1956	NYSE	MD	Fri, Oct 7, 2016	66.95	67.14	65.48	66.12
1955	NYSE	MD	Thu, Oct 6, 2016	66.73	66.97	66.28	66.90
1954	NYSE	MD	Wed, Oct 5, 2016	66.26	67.24	66.23	66.92
1953	NYSE	MD	Tue, Oct 4, 2016	65.57	66.04	65.11	65.77
1952	NYSE	MD	Mon, Oct 3, 2016	65.96	66.23	65.36	65.89
1951	NYSE	MD	Fri, Sep 30, 2016	66.00	66.49	65.41	66.25
1950	NYSE	MD	Thu, Sep 29, 2016	66.00	66.57	65.65	65.93
1949	NYSE	MD	Wed, Sep 28, 2016	65.14	66.23	65.11	65.99
1948	NYSE	MD	Tue, Sep 27, 2016	65.13	65.38	64.75	65.11
1947	NYSE	MD	Mon, Sep 26, 2016	64.89	65.73	64.53	65.01
1946	NYSE	MD	Fri, Sep 23, 2016	65.99	66.44	64.94	64.94
1945	NYSE	MD	Thu, Sep 22, 2016	65.47	66.14	65.35	65.93
1944	NYSE	MD	Wed, Sep 21, 2016	64.61	65.36	64.47	65.29
1943	NYSE	MD	Tue, Sep 20, 2016	65.05	65.05	64.49	64.50
1942	NYSE	MD	Mon, Sep 19, 2016	65.43	65.67	64.48	64.72
1941	NYSE	MD	Fri, Sep 16, 2016	65.08	65.45	64.63	65.06
1940	NYSE	MD	Thu, Sep 15, 2016	64.85	65.65	64.24	65.26
1939	NYSE	MD	Wed, Sep 14, 2016	66.83	66.83	64.87	65.05
1938	NYSE	MD	Tue, Sep 13, 2016	66.39	66.84	66.11	66.60
1937	NYSE	MD	Mon, Sep 12, 2016	65.64	67.08	65.37	66.99
1936	NYSE	MD	Fri, Sep 9, 2016	66.72	66.87	65.89	65.89
1935	NYSE	MD	Thu, Sep 8, 2016	67.09	67.61	67.04	67.29
1934	NYSE	MD	Wed, Sep 7, 2016	66.87	67.76	66.76	67.15
1933	NYSE	MD	Tue, Sep 6, 2016	66.40	67.03	65.89	66.89
1932	NYSE	MD	Fri, Sep 2, 2016	64.87	66.72	64.44	66.57
1931	NYSE	MD	Thu, Sep 1, 2016	65.59	65.74	63.74	64.48
1930	NYSE	MD	Wed, Aug 31, 2016	65.91	66.05	65.13	65.77
1929	NYSE	MD	Tue, Aug 30, 2016	65.10	66.40	65.10	65.89
1928	NYSE	MD	Mon, Aug 29, 2016	62.89	65.20	62.63	65.18
1927	NYSE	MD	Fri, Aug 26, 2016	63.66	64.04	62.64	62.73
1926	NYSE	MD	Thu, Aug 25, 2016	64.36	64.46	63.50	63.53
1925	NYSE	MD	Wed, Aug 24, 2016	65.13	65.35	64.27	64.62
1924	NYSE	MD	Tue, Aug 23, 2016	65.08	65.66	64.61	64.88
1923	NYSE	MD	Mon, Aug 22, 2016	64.42	65.01	64.21	64.97
1922	NYSE	MD	Fri, Aug 19, 2016	64.17	64.83	63.56	64.59
1921	NYSE	MD	Thu, Aug 18, 2016	64.23	64.97	64.23	64.60
1920	NYSE	MD	Wed, Aug 17, 2016	65.62	65.67	63.52	64.24
1919	NYSE	MD	Tue, Aug 16, 2016	66.31	66.69	65.56	65.86
1918	NYSE	MD	Mon, Aug 15, 2016	65.89	66.42	65.89	66.29
1917	NYSE	MD	Fri, Aug 12, 2016	65.53	65.89	65.53	65.75
1916	NYSE	MD	Thu, Aug 11, 2016	64.67	65.82	64.25	65.70
1915	NYSE	MD	Wed, Aug 10, 2016	65.52	65.82	64.35	64.62
1914	NYSE	MD	Tue, Aug 9, 2016	66.15	66.51	65.46	65.67
1913	NYSE	MD	Mon, Aug 8, 2016	66.42	68.34	65.76	65.98
1912	NYSE	MD	Fri, Aug 5, 2016	67.09	67.17	66.03	66.41
1911	NYSE	MD	Thu, Aug 4, 2016	67.19	67.19	66.51	66.82
1910	NYSE	MD	Wed, Aug 3, 2016	67.01	67.80	66.47	67.26
1909	NYSE	MD	Tue, Aug 2, 2016	69.05	69.22	67.00	67.20
1908	NYSE	MD	Mon, Aug 1, 2016	68.93	69.51	68.76	68.99
1907	NYSE	MD	Fri, Jul 29, 2016	69.31	69.84	68.18	68.91
1906	NYSE	MD	Thu, Jul 28, 2016	71.28	72.63	67.93	69.93
1905	NYSE	MD	Wed, Jul 27, 2016	75.00	75.83	74.83	75.35
1904	NYSE	MD	Tue, Jul 26, 2016	74.98	75.42	74.72	75.31
1903	NYSE	MD	Mon, Jul 25, 2016	75.67	75.81	74.82	75.18
1902	NYSE	MD	Fri, Jul 22, 2016	75.96	76.04	75.27	75.91
1901	NYSE	MD	Thu, Jul 21, 2016	74.94	76.04	74.85	75.82
1900	NYSE	MD	Wed, Jul 20, 2016	75.09	75.22	74.68	75.12
1899	NYSE	MD	Tue, Jul 19, 2016	74.93	75.51	74.20	74.68
1898	NYSE	MD	Mon, Jul 18, 2016	75.10	75.42	74.63	74.88
1897	NYSE	MD	Fri, Jul 15, 2016	76.22	76.51	74.89	74.98
1896	NYSE	MD	Thu, Jul 14, 2016	76.39	76.95	75.46	75.96
1895	NYSE	MD	Wed, Jul 13, 2016	76.23	76.96	75.74	76.12
1894	NYSE	MD	Tue, Jul 12, 2016	76.58	76.86	76.11	76.29
1893	NYSE	MD	Mon, Jul 11, 2016	76.05	76.84	76.05	76.11
1892	NYSE	MD	Fri, Jul 8, 2016	74.22	76.26	74.22	75.98
1891	NYSE	MD	Thu, Jul 7, 2016	73.23	74.06	73.09	73.71
1890	NYSE	MD	Wed, Jul 6, 2016	72.48	73.26	72.38	73.21
1889	NYSE	MD	Tue, Jul 5, 2016	72.36	72.76	71.97	72.66
1888	NYSE	MD	Fri, Jul 1, 2016	72.28	73.06	72.00	72.80
1887	NYSE	MD	Thu, Jun 30, 2016	71.40	72.43	71.19	72.43
1886	NYSE	MD	Wed, Jun 29, 2016	70.01	71.69	69.93	71.46
1885	NYSE	MD	Tue, Jun 28, 2016	68.55	69.98	68.23	69.53
1884	NYSE	MD	Mon, Jun 27, 2016	69.62	69.62	67.65	68.02
1883	NYSE	MD	Fri, Jun 24, 2016	69.98	71.19	69.92	69.97
1882	NYSE	MD	Thu, Jun 23, 2016	72.21	72.83	72.06	72.80
1881	NYSE	MD	Wed, Jun 22, 2016	70.72	72.16	70.35	71.97
1880	NYSE	MD	Tue, Jun 21, 2016	70.68	71.12	70.20	70.74
1879	NYSE	MD	Mon, Jun 20, 2016	69.57	70.45	69.25	70.38
1878	NYSE	MD	Fri, Jun 17, 2016	69.73	70.13	68.44	68.86
1877	NYSE	MD	Thu, Jun 16, 2016	68.50	69.40	67.90	69.37
1876	NYSE	MD	Wed, Jun 15, 2016	69.48	69.88	69.07	69.12
1875	NYSE	MD	Tue, Jun 14, 2016	68.66	69.57	68.34	69.50
1874	NYSE	MD	Mon, Jun 13, 2016	68.74	69.49	68.27	68.66
1873	NYSE	MD	Fri, Jun 10, 2016	69.41	69.51	68.53	68.87
1872	NYSE	MD	Thu, Jun 9, 2016	70.10	70.23	69.76	70.02
1871	NYSE	MD	Wed, Jun 8, 2016	69.73	70.56	69.71	70.15
1870	NYSE	MD	Tue, Jun 7, 2016	68.32	69.84	68.02	69.78
1869	NYSE	MD	Mon, Jun 6, 2016	67.60	68.45	67.11	68.30
1868	NYSE	MD	Fri, Jun 3, 2016	68.31	68.31	67.19	67.50
1867	NYSE	MD	Thu, Jun 2, 2016	67.93	68.44	67.64	68.31
1866	NYSE	MD	Wed, Jun 1, 2016	68.11	68.11	66.98	67.99
1865	NYSE	MD	Tue, May 31, 2016	68.29	68.69	68.06	68.45
1864	NYSE	MD	Fri, May 27, 2016	67.67	68.32	67.62	68.08
1863	NYSE	MD	Thu, May 26, 2016	68.07	68.41	67.53	67.59
1862	NYSE	MD	Wed, May 25, 2016	68.53	68.81	67.90	68.05
1861	NYSE	MD	Tue, May 24, 2016	67.42	68.29	66.77	68.25
1860	NYSE	MD	Mon, May 23, 2016	67.13	67.54	66.90	66.93
1859	NYSE	MD	Fri, May 20, 2016	67.31	67.56	66.76	67.17
1858	NYSE	MD	Thu, May 19, 2016	66.59	67.18	65.96	66.87
1857	NYSE	MD	Wed, May 18, 2016	67.34	67.64	66.46	67.07
1856	NYSE	MD	Tue, May 17, 2016	68.31	68.87	67.30	67.46
1855	NYSE	MD	Mon, May 16, 2016	68.53	69.23	68.23	68.55
1854	NYSE	MD	Fri, May 13, 2016	68.73	69.67	68.20	68.62
1853	NYSE	MD	Thu, May 12, 2016	69.17	69.46	68.10	68.69
1852	NYSE	MD	Wed, May 11, 2016	69.99	70.21	69.08	69.13
1851	NYSE	MD	Tue, May 10, 2016	69.64	70.25	69.41	69.95
1850	NYSE	MD	Mon, May 9, 2016	69.47	70.13	69.39	69.65
1849	NYSE	MD	Fri, May 6, 2016	69.14	69.63	68.90	69.33
1848	NYSE	MD	Thu, May 5, 2016	68.91	69.37	68.16	69.25
1847	NYSE	MD	Wed, May 4, 2016	69.92	70.48	68.85	69.09
1846	NYSE	MD	Tue, May 3, 2016	69.53	70.27	69.48	70.08
1845	NYSE	MD	Mon, May 2, 2016	71.66	71.99	69.90	70.10
1844	NYSE	MD	Fri, Apr 29, 2016	70.62	72.02	70.34	71.29
1843	NYSE	MD	Thu, Apr 28, 2016	71.12	71.87	69.81	70.75
1842	NYSE	MD	Wed, Apr 27, 2016	71.96	72.94	71.93	72.94
1841	NYSE	MD	Tue, Apr 26, 2016	72.45	72.86	71.84	71.99
1840	NYSE	MD	Mon, Apr 25, 2016	72.15	73.68	71.76	72.20
1839	NYSE	MD	Fri, Apr 22, 2016	71.77	72.47	71.62	72.15
1838	NYSE	MD	Thu, Apr 21, 2016	70.44	73.25	70.07	71.89
1837	NYSE	MD	Wed, Apr 20, 2016	68.64	70.65	68.17	70.28
1836	NYSE	MD	Tue, Apr 19, 2016	69.21	69.75	68.00	68.64
1835	NYSE	MD	Mon, Apr 18, 2016	69.08	69.50	68.78	69.34
1834	NYSE	MD	Fri, Apr 15, 2016	68.00	69.39	67.61	69.25
1833	NYSE	MD	Thu, Apr 14, 2016	67.26	68.39	66.93	67.89
1832	NYSE	MD	Wed, Apr 13, 2016	66.81	67.92	66.51	67.27
1831	NYSE	MD	Tue, Apr 12, 2016	64.18	67.33	64.15	66.63
1830	NYSE	MD	Mon, Apr 11, 2016	63.85	64.59	63.43	64.21
1829	NYSE	MD	Fri, Apr 8, 2016	63.80	64.03	63.13	63.77
1828	NYSE	MD	Thu, Apr 7, 2016	63.59	63.95	62.94	63.46
1827	NYSE	MD	Wed, Apr 6, 2016	62.12	63.88	62.05	63.88
1826	NYSE	MD	Tue, Apr 5, 2016	63.18	63.18	63.18	61.97
1825	NYSE	MD	Mon, Apr 4, 2016	64.59	64.61	63.10	63.18
1824	NYSE	MD	Fri, Apr 1, 2016	64.15	64.59	63.16	64.54
1823	NYSE	MD	Thu, Mar 31, 2016	65.16	65.57	64.20	64.62
1822	NYSE	MD	Wed, Mar 30, 2016	65.35	65.58	64.57	65.34
1821	NYSE	MD	Tue, Mar 29, 2016	64.98	65.29	64.28	65.16
1820	NYSE	MD	Mon, Mar 28, 2016	64.42	65.16	63.79	64.93
1819	NYSE	MD	Thu, Mar 24, 2016	64.91	64.91	64.91	64.27
1818	NYSE	MD	Wed, Mar 23, 2016	64.48	65.21	64.16	64.91
1817	NYSE	MD	Tue, Mar 22, 2016	63.76	64.61	63.58	64.40
1816	NYSE	MD	Mon, Mar 21, 2016	63.18	64.28	62.95	64.20
1815	NYSE	MD	Fri, Mar 18, 2016	61.95	64.60	61.95	63.40
1814	NYSE	MD	Thu, Mar 17, 2016	62.92	63.26	61.44	62.12
1813	NYSE	MD	Wed, Mar 16, 2016	62.45	63.59	62.42	63.06
1812	NYSE	MD	Tue, Mar 15, 2016	63.55	63.55	63.55	62.54
1811	NYSE	MD	Mon, Mar 14, 2016	65.07	65.52	63.52	63.55
1810	NYSE	MD	Fri, Mar 11, 2016	63.72	63.72	63.72	65.05
1809	NYSE	MD	Thu, Mar 10, 2016	65.35	65.86	63.22	63.72
1808	NYSE	MD	Wed, Mar 9, 2016	65.11	65.11	65.11	64.92
1807	NYSE	MD	Tue, Mar 8, 2016	66.22	66.37	64.64	65.11
1806	NYSE	MD	Mon, Mar 7, 2016	66.31	66.71	63.40	66.35
1805	NYSE	MD	Fri, Mar 4, 2016	68.76	68.76	68.76	67.98
1804	NYSE	MD	Thu, Mar 3, 2016	67.33	67.33	67.33	68.76
1803	NYSE	MD	Wed, Mar 2, 2016	67.54	68.56	66.83	67.33
1802	NYSE	MD	Tue, Mar 1, 2016	67.04	67.04	67.04	67.70
1801	NYSE	MD	Mon, Feb 29, 2016	68.24	68.25	66.96	67.04
1800	NYSE	MD	Fri, Feb 26, 2016	67.04	68.31	66.32	68.08
1799	NYSE	MD	Thu, Feb 25, 2016	66.76	67.53	66.54	67.03
1798	NYSE	MD	Wed, Feb 24, 2016	66.28	66.76	65.20	66.51
1797	NYSE	MD	Tue, Feb 23, 2016	67.23	67.99	66.33	66.60
1796	NYSE	MD	Mon, Feb 22, 2016	66.41	68.04	66.24	67.30
1795	NYSE	MD	Fri, Feb 19, 2016	64.93	66.05	64.41	65.88
1794	NYSE	MD	Thu, Feb 18, 2016	65.00	66.28	64.32	64.94
1793	NYSE	MD	Wed, Feb 17, 2016	65.15	65.36	64.21	64.81
1792	NYSE	MD	Tue, Feb 16, 2016	63.39	65.17	62.76	64.97
1791	NYSE	MD	Fri, Feb 12, 2016	65.25	65.40	62.94	63.42
1790	NYSE	MD	Thu, Feb 11, 2016	65.97	66.41	64.92	65.09
1789	NYSE	MD	Wed, Feb 10, 2016	66.04	68.36	63.00	67.02
1788	NYSE	MD	Tue, Feb 9, 2016	63.89	66.43	63.89	65.98
1787	NYSE	MD	Mon, Feb 8, 2016	64.01	65.02	62.79	64.65
1786	NYSE	MD	Fri, Feb 5, 2016	63.38	65.11	63.38	64.82
1785	NYSE	MD	Thu, Feb 4, 2016	61.90	65.35	61.40	63.93
1784	NYSE	MD	Wed, Feb 3, 2016	68.42	68.72	64.90	67.01
1783	NYSE	MD	Tue, Feb 2, 2016	68.88	69.40	67.94	68.07
1782	NYSE	MD	Mon, Feb 1, 2016	69.11	69.81	68.57	69.54
1781	NYSE	MD	Fri, Jan 29, 2016	67.11	69.46	66.90	69.46
1780	NYSE	MD	Thu, Jan 28, 2016	69.25	69.29	65.90	66.93
1779	NYSE	MD	Wed, Jan 27, 2016	69.45	69.96	68.49	68.86
1778	NYSE	MD	Tue, Jan 26, 2016	68.67	69.69	68.01	69.47
1777	NYSE	MD	Mon, Jan 25, 2016	68.34	69.31	68.22	68.54
1776	NYSE	MD	Fri, Jan 22, 2016	68.12	68.66	67.62	68.43
1775	NYSE	MD	Thu, Jan 21, 2016	67.48	68.11	66.49	67.48
1774	NYSE	MD	Wed, Jan 20, 2016	66.28	68.08	64.88	67.50
1773	NYSE	MD	Tue, Jan 19, 2016	66.84	67.71	66.28	67.03
1772	NYSE	MD	Fri, Jan 15, 2016	65.63	66.34	64.18	66.28
1771	NYSE	MD	Thu, Jan 14, 2016	66.39	67.19	65.72	66.80
1770	NYSE	MD	Wed, Jan 13, 2016	67.83	68.22	65.49	66.38
1769	NYSE	MD	Tue, Jan 12, 2016	67.60	68.62	66.82	67.74
1768	NYSE	MD	Mon, Jan 11, 2016	68.51	69.23	66.62	67.19
1767	NYSE	MD	Fri, Jan 8, 2016	68.32	69.21	68.01	68.21
1766	NYSE	MD	Thu, Jan 7, 2016	68.19	68.54	67.45	67.96
1765	NYSE	MD	Wed, Jan 6, 2016	69.10	70.37	68.69	69.25
1764	NYSE	MD	Tue, Jan 5, 2016	71.10	71.26	69.18	69.81
1763	NYSE	MD	Mon, Jan 4, 2016	70.59	71.24	69.80	71.05
1762	NYSE	MD	Thu, Dec 31, 2015	71.98	72.67	71.58	71.66
1761	NYSE	MD	Wed, Dec 30, 2015	72.71	73.35	72.06	72.10
1760	NYSE	MD	Tue, Dec 29, 2015	72.66	73.46	72.53	73.04
1759	NYSE	MD	Mon, Dec 28, 2015	72.57	72.91	71.67	72.28
1758	NYSE	MD	Thu, Dec 24, 2015	72.94	73.37	72.66	72.91
1757	NYSE	MD	Wed, Dec 23, 2015	72.50	73.30	72.07	73.21
1756	NYSE	MD	Tue, Dec 22, 2015	72.10	72.50	70.92	72.14
1755	NYSE	MD	Mon, Dec 21, 2015	71.67	72.10	71.17	72.07
1754	NYSE	MD	Fri, Dec 18, 2015	72.50	72.94	71.38	71.40
1753	NYSE	MD	Thu, Dec 17, 2015	72.57	73.61	72.43	72.84
1752	NYSE	MD	Wed, Dec 16, 2015	71.28	72.61	70.80	72.53
1751	NYSE	MD	Tue, Dec 15, 2015	70.49	71.11	69.57	70.72
1750	NYSE	MD	Mon, Dec 14, 2015	70.99	71.79	69.27	69.97
1749	NYSE	MD	Fri, Dec 11, 2015	71.11	71.92	70.95	71.06
1748	NYSE	MD	Thu, Dec 10, 2015	70.94	72.04	70.94	71.80
1747	NYSE	MD	Wed, Dec 9, 2015	71.19	72.97	70.96	71.01
1746	NYSE	MD	Tue, Dec 8, 2015	70.36	71.99	69.70	71.48
1745	NYSE	MD	Mon, Dec 7, 2015	71.04	71.39	70.00	70.36
1744	NYSE	MD	Fri, Dec 4, 2015	70.54	71.36	70.44	71.20
1743	NYSE	MD	Thu, Dec 3, 2015	71.75	72.34	70.06	70.29
1742	NYSE	MD	Wed, Dec 2, 2015	72.32	72.56	71.55	71.68
1741	NYSE	MD	Tue, Dec 1, 2015	71.81	72.35	71.37	72.22
1740	NYSE	MD	Mon, Nov 30, 2015	73.83	74.09	71.37	71.37
1739	NYSE	MD	Fri, Nov 27, 2015	73.91	74.44	73.26	73.57
1738	NYSE	MD	Wed, Nov 25, 2015	74.57	74.83	73.67	73.75
1737	NYSE	MD	Tue, Nov 24, 2015	74.45	74.97	73.52	74.48
1736	NYSE	MD	Mon, Nov 23, 2015	73.23	75.86	73.23	74.97
1735	NYSE	MD	Fri, Nov 20, 2015	73.13	73.37	71.89	73.06
1734	NYSE	MD	Thu, Nov 19, 2015	72.94	73.20	72.08	73.09
1733	NYSE	MD	Wed, Nov 18, 2015	72.24	73.12	72.14	72.51
1732	NYSE	MD	Tue, Nov 17, 2015	71.10	72.45	71.10	71.82
1731	NYSE	MD	Mon, Nov 16, 2015	70.89	71.58	70.32	70.93
1730	NYSE	MD	Fri, Nov 13, 2015	69.55	71.72	69.00	70.89
1729	NYSE	MD	Thu, Nov 12, 2015	70.92	71.13	69.50	69.55
1728	NYSE	MD	Wed, Nov 11, 2015	73.56	73.95	70.90	71.10
1727	NYSE	MD	Tue, Nov 10, 2015	72.93	73.85	72.68	73.56
1726	NYSE	MD	Mon, Nov 9, 2015	73.70	73.79	72.17	73.19
1725	NYSE	MD	Fri, Nov 6, 2015	73.47	74.01	72.73	73.71
1724	NYSE	MD	Thu, Nov 5, 2015	72.58	73.68	72.18	73.54
1723	NYSE	MD	Wed, Nov 4, 2015	73.11	73.64	72.23	72.51
1722	NYSE	MD	Tue, Nov 3, 2015	71.90	73.23	71.84	72.99
1721	NYSE	MD	Mon, Nov 2, 2015	70.89	72.60	70.51	72.20
1720	NYSE	MD	Fri, Oct 30, 2015	71.25	71.67	70.22	70.47
1719	NYSE	MD	Thu, Oct 29, 2015	70.14	72.35	68.66	71.25
1718	NYSE	MD	Wed, Oct 28, 2015	73.09	73.79	71.97	73.74
1717	NYSE	MD	Tue, Oct 27, 2015	73.11	74.25	71.61	73.08
1716	NYSE	MD	Mon, Oct 26, 2015	76.55	76.69	72.65	73.11
1715	NYSE	MD	Fri, Oct 23, 2015	76.16	77.23	75.36	76.48
1714	NYSE	MD	Thu, Oct 22, 2015	81.69	81.98	74.63	75.30
1713	NYSE	MD	Wed, Oct 21, 2015	82.74	83.20	81.03	82.02
1712	NYSE	MD	Tue, Oct 20, 2015	80.74	82.89	80.59	82.61
1711	NYSE	MD	Mon, Oct 19, 2015	80.23	81.28	79.69	80.37
1710	NYSE	MD	Fri, Oct 16, 2015	80.08	80.92	79.75	80.33
1709	NYSE	MD	Thu, Oct 15, 2015	79.60	80.10	78.25	80.05
1708	NYSE	MD	Wed, Oct 14, 2015	80.35	81.08	79.60	79.84
1707	NYSE	MD	Tue, Oct 13, 2015	80.13	81.50	79.85	80.36
1706	NYSE	MD	Mon, Oct 12, 2015	78.96	80.45	78.63	80.33
1705	NYSE	MD	Fri, Oct 9, 2015	78.31	79.06	77.76	78.96
1704	NYSE	MD	Thu, Oct 8, 2015	77.19	78.49	76.59	78.30
1703	NYSE	MD	Wed, Oct 7, 2015	76.78	78.07	75.80	77.19
1702	NYSE	MD	Tue, Oct 6, 2015	78.60	78.74	76.31	76.74
1701	NYSE	MD	Mon, Oct 5, 2015	78.00	78.62	77.18	78.46
1700	NYSE	MD	Fri, Oct 2, 2015	75.21	77.43	74.84	77.43
1699	NYSE	MD	Thu, Oct 1, 2015	76.76	77.16	75.81	76.51
1698	NYSE	MD	Wed, Sep 30, 2015	78.00	78.35	76.08	76.79
1697	NYSE	MD	Tue, Sep 29, 2015	78.18	78.49	76.85	77.19
1696	NYSE	MD	Mon, Sep 28, 2015	80.97	80.97	77.06	78.29
1695	NYSE	MD	Fri, Sep 25, 2015	83.77	83.93	80.91	81.57
1694	NYSE	MD	Thu, Sep 24, 2015	84.16	84.37	82.65	83.19
1693	NYSE	MD	Wed, Sep 23, 2015	84.37	85.10	84.13	84.49
1692	NYSE	MD	Tue, Sep 22, 2015	84.01	84.61	83.21	83.92
1691	NYSE	MD	Mon, Sep 21, 2015	85.38	85.97	84.48	84.80
1690	NYSE	MD	Fri, Sep 18, 2015	83.43	84.76	83.36	84.52
1689	NYSE	MD	Thu, Sep 17, 2015	83.80	85.04	83.01	84.34
1688	NYSE	MD	Wed, Sep 16, 2015	83.21	83.99	82.45	83.20
1687	NYSE	MD	Tue, Sep 15, 2015	81.82	82.70	81.54	82.54
1686	NYSE	MD	Mon, Sep 14, 2015	81.75	81.84	81.15	81.41
1685	NYSE	MD	Fri, Sep 11, 2015	80.03	81.28	80.02	81.00
1684	NYSE	MD	Thu, Sep 10, 2015	80.05	81.37	80.01	80.33
1683	NYSE	MD	Wed, Sep 9, 2015	81.83	82.09	80.16	80.35
1682	NYSE	MD	Tue, Sep 8, 2015	80.28	81.27	79.80	81.24
1681	NYSE	MD	Fri, Sep 4, 2015	77.43	80.01	77.43	79.21
1680	NYSE	MD	Thu, Sep 3, 2015	79.48	80.52	79.26	79.34
1679	NYSE	MD	Wed, Sep 2, 2015	78.75	79.18	78.05	79.13
1678	NYSE	MD	Tue, Sep 1, 2015	79.24	79.60	78.00	78.26
1677	NYSE	MD	Mon, Aug 31, 2015	81.40	81.99	80.47	80.55
1676	NYSE	MD	Fri, Aug 28, 2015	81.47	81.83	80.81	81.57
1675	NYSE	MD	Thu, Aug 27, 2015	80.38	82.23	79.85	81.55
1674	NYSE	MD	Wed, Aug 26, 2015	78.70	79.64	77.71	79.58
1673	NYSE	MD	Tue, Aug 25, 2015	80.01	80.01	77.41	77.49
1672	NYSE	MD	Mon, Aug 24, 2015	78.62	79.47	76.20	77.70
1671	NYSE	MD	Fri, Aug 21, 2015	83.61	84.14	82.15	82.19
1670	NYSE	MD	Thu, Aug 20, 2015	84.81	85.30	84.28	84.30
1669	NYSE	MD	Wed, Aug 19, 2015	85.39	85.42	84.29	85.10
1668	NYSE	MD	Tue, Aug 18, 2015	85.05	86.09	85.00	85.42
1667	NYSE	MD	Mon, Aug 17, 2015	84.01	85.59	83.51	85.47
1666	NYSE	MD	Fri, Aug 14, 2015	84.05	84.49	83.81	84.08
1665	NYSE	MD	Thu, Aug 13, 2015	84.00	84.86	83.76	84.23
1664	NYSE	MD	Wed, Aug 12, 2015	83.48	83.85	82.52	83.49
1663	NYSE	MD	Tue, Aug 11, 2015	83.91	84.33	83.24	84.11
1662	NYSE	MD	Mon, Aug 10, 2015	84.59	85.32	84.18	84.36
1661	NYSE	MD	Fri, Aug 7, 2015	83.67	84.43	83.12	84.36
1660	NYSE	MD	Thu, Aug 6, 2015	84.59	85.26	83.50	84.03
1659	NYSE	MD	Wed, Aug 5, 2015	84.62	85.57	84.59	85.10
1658	NYSE	MD	Tue, Aug 4, 2015	84.55	85.22	84.28	84.54
1657	NYSE	MD	Mon, Aug 3, 2015	84.61	85.19	84.12	84.66
1656	NYSE	MD	Fri, Jul 31, 2015	82.37	85.22	82.09	84.64
1655	NYSE	MD	Thu, Jul 30, 2015	81.66	82.86	80.59	82.01
1654	NYSE	MD	Wed, Jul 29, 2015	80.08	81.42	80.08	81.25
1653	NYSE	MD	Tue, Jul 28, 2015	79.49	80.25	78.71	79.87
1652	NYSE	MD	Mon, Jul 27, 2015	78.51	79.39	78.47	79.36
1651	NYSE	MD	Fri, Jul 24, 2015	79.07	79.91	78.80	79.15
1650	NYSE	MD	Thu, Jul 23, 2015	78.85	80.64	78.60	79.31
1649	NYSE	MD	Wed, Jul 22, 2015	77.67	78.66	77.40	78.36
1648	NYSE	MD	Tue, Jul 21, 2015	78.00	78.13	77.15	77.78
1647	NYSE	MD	Mon, Jul 20, 2015	78.05	78.79	77.81	78.00
1646	NYSE	MD	Fri, Jul 17, 2015	77.88	78.52	77.66	78.07
1645	NYSE	MD	Thu, Jul 16, 2015	77.69	78.15	77.25	78.13
1644	NYSE	MD	Wed, Jul 15, 2015	77.36	78.27	77.01	77.59
1643	NYSE	MD	Tue, Jul 14, 2015	77.00	77.64	76.85	77.40
1642	NYSE	MD	Mon, Jul 13, 2015	76.50	76.99	76.27	76.62
1641	NYSE	MD	Fri, Jul 10, 2015	75.76	76.08	75.40	76.01
1640	NYSE	MD	Thu, Jul 9, 2015	75.81	76.18	75.24	75.29
1639	NYSE	MD	Wed, Jul 8, 2015	75.94	76.33	74.92	75.33
1638	NYSE	MD	Tue, Jul 7, 2015	75.41	76.30	74.38	76.29
1637	NYSE	MD	Mon, Jul 6, 2015	74.42	75.31	74.29	75.05
1636	NYSE	MD	Thu, Jul 2, 2015	75.05	75.46	74.53	74.81
1635	NYSE	MD	Wed, Jul 1, 2015	74.70	75.38	74.28	75.06
1634	NYSE	MD	Tue, Jun 30, 2015	74.51	74.93	73.95	74.11
1633	NYSE	MD	Mon, Jun 29, 2015	75.07	75.48	74.02	74.08
1632	NYSE	MD	Fri, Jun 26, 2015	75.36	75.63	74.91	75.07
1631	NYSE	MD	Thu, Jun 25, 2015	74.74	75.43	74.48	75.22
1630	NYSE	MD	Wed, Jun 24, 2015	73.45	74.83	73.45	74.23
1629	NYSE	MD	Tue, Jun 23, 2015	73.76	74.34	73.34	73.74
1628	NYSE	MD	Mon, Jun 22, 2015	73.91	73.93	73.17	73.67
1627	NYSE	MD	Fri, Jun 19, 2015	72.87	73.55	72.42	73.19
1626	NYSE	MD	Thu, Jun 18, 2015	72.06	73.22	72.06	72.87
1625	NYSE	MD	Wed, Jun 17, 2015	72.51	72.76	71.71	72.07
1624	NYSE	MD	Tue, Jun 16, 2015	71.78	72.58	71.45	72.27
1623	NYSE	MD	Mon, Jun 15, 2015	71.69	71.97	70.65	71.70
1622	NYSE	MD	Fri, Jun 12, 2015	71.61	72.10	71.25	72.01
1621	NYSE	MD	Thu, Jun 11, 2015	70.95	71.95	70.75	71.88
1620	NYSE	MD	Wed, Jun 10, 2015	70.87	71.55	70.54	70.87
1619	NYSE	MD	Tue, Jun 9, 2015	70.11	70.79	70.11	70.50
1618	NYSE	MD	Mon, Jun 8, 2015	70.35	70.62	70.02	70.18
1617	NYSE	MD	Fri, Jun 5, 2015	69.84	70.80	69.27	70.55
1616	NYSE	MD	Thu, Jun 4, 2015	70.30	70.58	69.91	70.15
1615	NYSE	MD	Wed, Jun 3, 2015	70.88	70.88	69.30	70.64
1614	NYSE	MD	Tue, Jun 2, 2015	70.15	70.96	69.97	70.47
1613	NYSE	MD	Mon, Jun 1, 2015	71.16	71.44	70.00	70.21
1612	NYSE	MD	Fri, May 29, 2015	70.79	71.94	70.17	71.18
1611	NYSE	MD	Thu, May 28, 2015	70.69	71.26	70.50	70.86
1610	NYSE	MD	Wed, May 27, 2015	70.68	71.32	70.24	70.65
1609	NYSE	MD	Tue, May 26, 2015	71.10	71.39	69.67	70.30
1608	NYSE	MD	Fri, May 22, 2015	71.26	72.15	70.79	71.37
1607	NYSE	MD	Thu, May 21, 2015	71.00	71.49	70.74	71.09
1606	NYSE	MD	Wed, May 20, 2015	71.17	71.73	70.94	71.15
1605	NYSE	MD	Tue, May 19, 2015	71.60	71.69	71.03	71.07
1604	NYSE	MD	Mon, May 18, 2015	70.54	71.55	70.53	71.47
1603	NYSE	MD	Fri, May 15, 2015	70.61	70.95	70.18	70.40
1602	NYSE	MD	Thu, May 14, 2015	70.02	70.61	69.65	70.40
1601	NYSE	MD	Wed, May 13, 2015	70.51	70.55	68.31	69.62
1600	NYSE	MD	Tue, May 12, 2015	71.00	71.40	70.34	70.38
1599	NYSE	MD	Mon, May 11, 2015	70.69	71.00	70.32	70.71
1598	NYSE	MD	Fri, May 8, 2015	70.84	71.45	70.60	70.69
1597	NYSE	MD	Thu, May 7, 2015	70.32	70.96	70.16	70.33
1596	NYSE	MD	Wed, May 6, 2015	71.20	71.44	70.24	70.43
1595	NYSE	MD	Tue, May 5, 2015	71.75	72.15	71.09	71.22
1594	NYSE	MD	Mon, May 4, 2015	71.56	72.44	71.55	72.05
1593	NYSE	MD	Fri, May 1, 2015	71.22	71.91	71.02	71.60
1592	NYSE	MD	Thu, Apr 30, 2015	71.32	71.32	69.51	70.78
1591	NYSE	MD	Wed, Apr 29, 2015	72.87	72.87	71.71	72.50
1590	NYSE	MD	Tue, Apr 28, 2015	72.64	73.29	71.93	72.88
1589	NYSE	MD	Mon, Apr 27, 2015	73.17	73.93	72.45	72.83
1588	NYSE	MD	Fri, Apr 24, 2015	73.37	73.70	73.13	73.41
1587	NYSE	MD	Thu, Apr 23, 2015	72.92	73.31	72.90	73.06
1586	NYSE	MD	Wed, Apr 22, 2015	72.84	73.38	72.16	73.00
1585	NYSE	MD	Tue, Apr 21, 2015	73.46	73.72	72.68	72.88
1584	NYSE	MD	Mon, Apr 20, 2015	73.02	73.36	72.48	73.10
1583	NYSE	MD	Fri, Apr 17, 2015	73.07	73.42	72.33	72.67
1582	NYSE	MD	Thu, Apr 16, 2015	73.28	74.03	73.00	73.34
1581	NYSE	MD	Wed, Apr 15, 2015	73.55	73.84	73.08	73.26
1580	NYSE	MD	Tue, Apr 14, 2015	73.47	73.69	72.89	73.14
1579	NYSE	MD	Mon, Apr 13, 2015	73.33	74.49	73.23	73.30
1578	NYSE	MD	Fri, Apr 10, 2015	73.31	73.59	72.81	73.36
1577	NYSE	MD	Thu, Apr 9, 2015	73.18	73.58	72.87	73.16
1576	NYSE	MD	Wed, Apr 8, 2015	72.13	73.07	72.13	73.03
1575	NYSE	MD	Tue, Apr 7, 2015	72.76	73.44	72.05	72.11
1574	NYSE	MD	Mon, Apr 6, 2015	71.50	72.73	71.50	72.60
1573	NYSE	MD	Thu, Apr 2, 2015	71.36	72.26	71.36	71.88
1572	NYSE	MD	Wed, Apr 1, 2015	72.61	73.33	71.21	71.48
1571	NYSE	MD	Tue, Mar 31, 2015	72.53	73.38	72.21	72.51
1570	NYSE	MD	Mon, Mar 30, 2015	72.45	73.06	72.25	72.61
1569	NYSE	MD	Fri, Mar 27, 2015	71.93	72.50	71.65	72.11
1568	NYSE	MD	Thu, Mar 26, 2015	71.67	72.37	71.32	71.98
1567	NYSE	MD	Wed, Mar 25, 2015	72.67	73.42	72.09	72.09
1566	NYSE	MD	Tue, Mar 24, 2015	72.97	73.36	72.59	72.75
1565	NYSE	MD	Mon, Mar 23, 2015	72.70	74.18	72.70	73.12
1564	NYSE	MD	Fri, Mar 20, 2015	72.28	73.14	71.80	72.46
1563	NYSE	MD	Thu, Mar 19, 2015	72.06	72.75	71.79	72.14
1562	NYSE	MD	Wed, Mar 18, 2015	72.37	72.47	71.34	72.06
1561	NYSE	MD	Tue, Mar 17, 2015	72.95	73.10	71.97	72.64
1560	NYSE	MD	Mon, Mar 16, 2015	74.10	74.57	73.18	73.30
1559	NYSE	MD	Fri, Mar 13, 2015	73.70	74.29	73.19	73.72
1558	NYSE	MD	Thu, Mar 12, 2015	72.48	74.13	72.48	73.66
1557	NYSE	MD	Wed, Mar 11, 2015	71.03	71.77	70.45	71.62
1556	NYSE	MD	Tue, Mar 10, 2015	70.68	71.17	69.93	70.85
1555	NYSE	MD	Mon, Mar 9, 2015	71.07	71.42	70.57	71.24
1554	NYSE	MD	Fri, Mar 6, 2015	71.32	72.09	70.99	71.14
1553	NYSE	MD	Thu, Mar 5, 2015	71.31	71.63	70.97	71.50
1552	NYSE	MD	Wed, Mar 4, 2015	70.23	71.32	69.73	71.11
1551	NYSE	MD	Tue, Mar 3, 2015	70.97	71.40	70.20	70.57
1550	NYSE	MD	Mon, Mar 2, 2015	71.32	71.80	71.03	71.23
1549	NYSE	MD	Fri, Feb 27, 2015	71.74	71.86	71.46	71.47
1548	NYSE	MD	Thu, Feb 26, 2015	71.77	72.29	71.25	71.62
1547	NYSE	MD	Wed, Feb 25, 2015	71.49	72.03	71.00	71.78
1546	NYSE	MD	Tue, Feb 24, 2015	71.83	72.39	71.26	71.39
1545	NYSE	MD	Mon, Feb 23, 2015	71.43	72.37	71.40	71.97
1544	NYSE	MD	Fri, Feb 20, 2015	70.69	71.55	70.23	71.47
1543	NYSE	MD	Thu, Feb 19, 2015	71.04	71.25	70.59	70.92
1542	NYSE	MD	Wed, Feb 18, 2015	70.74	71.54	70.65	71.25
1541	NYSE	MD	Tue, Feb 17, 2015	71.06	71.15	70.42	70.91
1540	NYSE	MD	Fri, Feb 13, 2015	71.19	71.75	70.85	71.32
1539	NYSE	MD	Thu, Feb 12, 2015	71.59	71.86	70.99	71.38
1538	NYSE	MD	Wed, Feb 11, 2015	70.56	71.49	70.53	71.24
1537	NYSE	MD	Tue, Feb 10, 2015	70.02	70.70	69.67	70.60
1536	NYSE	MD	Mon, Feb 9, 2015	70.19	70.46	69.43	69.66
1535	NYSE	MD	Fri, Feb 6, 2015	69.80	71.37	69.67	70.48
1534	NYSE	MD	Thu, Feb 5, 2015	68.78	69.62	68.53	69.08
1533	NYSE	MD	Wed, Feb 4, 2015	68.33	68.90	68.12	68.54
1532	NYSE	MD	Tue, Feb 3, 2015	67.93	68.68	67.65	68.48
1531	NYSE	MD	Mon, Feb 2, 2015	68.28	68.80	67.38	67.98
1530	NYSE	MD	Fri, Jan 30, 2015	68.82	69.20	67.58	67.89
1529	NYSE	MD	Thu, Jan 29, 2015	65.25	69.20	64.80	68.84
1528	NYSE	MD	Wed, Jan 28, 2015	65.29	65.49	64.33	64.53
1527	NYSE	MD	Tue, Jan 27, 2015	64.74	65.24	64.54	65.11
1526	NYSE	MD	Mon, Jan 26, 2015	65.47	65.47	64.57	65.19
1525	NYSE	MD	Fri, Jan 23, 2015	65.59	65.81	65.35	65.53
1524	NYSE	MD	Thu, Jan 22, 2015	65.47	65.76	64.66	65.64
1523	NYSE	MD	Wed, Jan 21, 2015	64.66	65.40	64.12	65.20
1522	NYSE	MD	Tue, Jan 20, 2015	65.64	65.98	64.33	64.91
1521	NYSE	MD	Fri, Jan 16, 2015	64.51	65.38	64.22	65.26
1520	NYSE	MD	Thu, Jan 15, 2015	65.24	65.53	64.60	64.67
1519	NYSE	MD	Wed, Jan 14, 2015	65.01	65.67	64.50	65.31
1518	NYSE	MD	Tue, Jan 13, 2015	66.00	66.24	65.01	65.53
1517	NYSE	MD	Mon, Jan 12, 2015	65.69	66.07	65.03	65.35
1516	NYSE	MD	Fri, Jan 9, 2015	66.25	66.25	65.64	65.71
1515	NYSE	MD	Thu, Jan 8, 2015	66.06	66.41	65.82	66.02
1514	NYSE	MD	Wed, Jan 7, 2015	65.19	65.95	64.81	65.70
1513	NYSE	MD	Tue, Jan 6, 2015	65.70	66.20	64.42	64.86
1512	NYSE	MD	Mon, Jan 5, 2015	65.84	66.53	65.48	65.70
1511	NYSE	MD	Fri, Jan 2, 2015	66.15	66.95	65.50	66.08
1510	NYSE	MD	Wed, Dec 31, 2014	66.76	67.09	66.08	66.11
1509	NYSE	MD	Tue, Dec 30, 2014	66.34	67.46	66.34	66.72
1508	NYSE	MD	Mon, Dec 29, 2014	66.52	66.96	66.09	66.42
1507	NYSE	MD	Fri, Dec 26, 2014	67.07	67.30	66.62	66.69
1506	NYSE	MD	Wed, Dec 24, 2014	66.65	67.20	66.59	66.81
1505	NYSE	MD	Tue, Dec 23, 2014	67.45	67.64	66.52	66.64
1504	NYSE	MD	Mon, Dec 22, 2014	66.96	67.40	66.91	67.20
1503	NYSE	MD	Fri, Dec 19, 2014	66.88	67.40	66.46	67.04
1502	NYSE	MD	Thu, Dec 18, 2014	66.63	66.94	66.11	66.91
1501	NYSE	MD	Wed, Dec 17, 2014	65.24	66.44	65.17	66.07
1500	NYSE	MD	Tue, Dec 16, 2014	64.65	65.84	64.51	65.25
1499	NYSE	MD	Mon, Dec 15, 2014	65.87	66.25	64.18	64.95
1498	NYSE	MD	Fri, Dec 12, 2014	64.64	65.40	64.48	64.66
1497	NYSE	MD	Thu, Dec 11, 2014	64.71	65.46	64.16	65.18
1496	NYSE	MD	Wed, Dec 10, 2014	65.35	65.56	64.28	64.36
1495	NYSE	MD	Tue, Dec 9, 2014	64.30	65.56	63.91	65.48
1494	NYSE	MD	Mon, Dec 8, 2014	66.02	66.66	65.37	65.52
1493	NYSE	MD	Fri, Dec 5, 2014	65.77	66.52	65.64	66.24
1492	NYSE	MD	Thu, Dec 4, 2014	66.17	66.36	65.38	65.66
1491	NYSE	MD	Wed, Dec 3, 2014	65.28	66.33	65.03	66.15
1490	NYSE	MD	Tue, Dec 2, 2014	65.26	65.45	64.92	65.18
1489	NYSE	MD	Mon, Dec 1, 2014	65.35	65.83	64.75	65.12
1488	NYSE	MD	Fri, Nov 28, 2014	64.86	66.05	64.72	65.46
1487	NYSE	MD	Wed, Nov 26, 2014	63.84	64.88	63.84	64.70
1486	NYSE	MD	Tue, Nov 25, 2014	64.68	64.89	63.76	63.90
1485	NYSE	MD	Mon, Nov 24, 2014	64.01	64.74	64.01	64.53
1484	NYSE	MD	Fri, Nov 21, 2014	64.61	64.89	63.67	63.91
1483	NYSE	MD	Thu, Nov 20, 2014	63.69	64.31	63.39	64.24
1482	NYSE	MD	Wed, Nov 19, 2014	64.31	64.42	63.37	63.80
1481	NYSE	MD	Tue, Nov 18, 2014	64.36	65.31	64.14	64.48
1480	NYSE	MD	Mon, Nov 17, 2014	62.82	64.90	62.63	64.38
1479	NYSE	MD	Fri, Nov 14, 2014	62.50	62.87	62.24	62.80
1478	NYSE	MD	Thu, Nov 13, 2014	62.36	62.72	62.26	62.53
1477	NYSE	MD	Wed, Nov 12, 2014	62.13	62.50	61.66	62.42
1476	NYSE	MD	Tue, Nov 11, 2014	62.40	62.63	62.13	62.40
1475	NYSE	MD	Mon, Nov 10, 2014	62.33	62.43	61.83	62.38
1474	NYSE	MD	Fri, Nov 7, 2014	62.45	62.55	61.76	62.18
1473	NYSE	MD	Thu, Nov 6, 2014	62.55	62.93	62.36	62.61
1472	NYSE	MD	Wed, Nov 5, 2014	62.85	63.00	62.37	62.63
1471	NYSE	MD	Tue, Nov 4, 2014	62.30	62.60	61.97	62.48
1470	NYSE	MD	Mon, Nov 3, 2014	62.50	62.67	61.93	62.32
1469	NYSE	MD	Fri, Oct 31, 2014	62.39	62.82	61.68	62.43
1468	NYSE	MD	Thu, Oct 30, 2014	57.95	62.88	56.66	61.50
1467	NYSE	MD	Wed, Oct 29, 2014	56.75	57.21	56.43	56.66
1466	NYSE	MD	Tue, Oct 28, 2014	55.81	56.65	55.59	56.60
1465	NYSE	MD	Mon, Oct 27, 2014	55.76	55.93	55.37	55.79
1464	NYSE	MD	Fri, Oct 24, 2014	55.62	55.95	55.25	55.87
1463	NYSE	MD	Thu, Oct 23, 2014	55.78	55.87	55.10	55.47
1462	NYSE	MD	Wed, Oct 22, 2014	55.33	55.46	54.93	55.27
1461	NYSE	MD	Tue, Oct 21, 2014	53.30	55.44	53.30	55.23
1460	NYSE	MD	Mon, Oct 20, 2014	52.85	53.07	52.43	53.04
1459	NYSE	MD	Fri, Oct 17, 2014	52.59	52.95	52.30	52.84
1458	NYSE	MD	Thu, Oct 16, 2014	51.32	52.27	50.97	52.11
1457	NYSE	MD	Wed, Oct 15, 2014	50.57	52.13	49.82	51.79
1456	NYSE	MD	Tue, Oct 14, 2014	52.34	52.63	51.12	51.25
1455	NYSE	MD	Mon, Oct 13, 2014	51.97	52.81	51.84	52.14
1454	NYSE	MD	Fri, Oct 10, 2014	52.06	52.77	51.90	51.94
1453	NYSE	MD	Thu, Oct 9, 2014	52.60	53.25	52.00	52.13
1452	NYSE	MD	Wed, Oct 8, 2014	52.73	53.11	52.24	52.60
1451	NYSE	MD	Tue, Oct 7, 2014	53.24	53.60	52.62	52.76
1450	NYSE	MD	Mon, Oct 6, 2014	53.99	54.19	53.22	53.55
1449	NYSE	MD	Fri, Oct 3, 2014	53.87	53.96	53.38	53.84
1448	NYSE	MD	Thu, Oct 2, 2014	53.76	54.14	53.09	53.67
1447	NYSE	MD	Wed, Oct 1, 2014	54.70	54.79	53.68	53.69
1446	NYSE	MD	Tue, Sep 30, 2014	55.35	55.35	54.65	54.82
1445	NYSE	MD	Mon, Sep 29, 2014	54.47	55.31	54.47	55.25
1444	NYSE	MD	Fri, Sep 26, 2014	54.60	54.98	54.41	54.86
1443	NYSE	MD	Thu, Sep 25, 2014	54.51	55.00	54.17	54.49
1442	NYSE	MD	Wed, Sep 24, 2014	54.86	55.03	54.37	54.70
1441	NYSE	MD	Tue, Sep 23, 2014	55.18	55.42	54.95	55.01
1440	NYSE	MD	Mon, Sep 22, 2014	55.30	55.56	55.04	55.31
1439	NYSE	MD	Fri, Sep 19, 2014	55.56	55.67	55.09	55.47
1438	NYSE	MD	Thu, Sep 18, 2014	54.68	55.58	54.47	55.22
1437	NYSE	MD	Wed, Sep 17, 2014	54.99	55.16	54.16	54.47
1436	NYSE	MD	Tue, Sep 16, 2014	54.84	55.48	54.80	55.05
1435	NYSE	MD	Mon, Sep 15, 2014	55.75	55.82	55.14	55.26
1434	NYSE	MD	Fri, Sep 12, 2014	56.07	56.07	55.30	55.56
1433	NYSE	MD	Thu, Sep 11, 2014	56.02	56.32	55.84	55.99
1432	NYSE	MD	Wed, Sep 10, 2014	56.55	56.63	56.12	56.29
1431	NYSE	MD	Tue, Sep 9, 2014	56.82	57.27	56.52	56.56
1430	NYSE	MD	Mon, Sep 8, 2014	56.32	56.90	56.19	56.85
1429	NYSE	MD	Fri, Sep 5, 2014	56.78	57.13	56.22	56.42
1428	NYSE	MD	Thu, Sep 4, 2014	57.24	57.71	56.74	56.96
1427	NYSE	MD	Wed, Sep 3, 2014	57.43	57.54	57.08	57.25
1426	NYSE	MD	Tue, Sep 2, 2014	57.21	57.28	56.81	57.19
1425	NYSE	MD	Fri, Aug 29, 2014	56.80	57.48	56.65	57.25
1424	NYSE	MD	Thu, Aug 28, 2014	57.15	57.40	56.56	56.64
1423	NYSE	MD	Wed, Aug 27, 2014	57.06	57.55	57.01	57.24
1422	NYSE	MD	Tue, Aug 26, 2014	56.97	57.25	56.67	57.07
1421	NYSE	MD	Mon, Aug 25, 2014	57.00	57.15	56.61	56.93
1420	NYSE	MD	Fri, Aug 22, 2014	56.90	56.97	56.27	56.77
1419	NYSE	MD	Thu, Aug 21, 2014	56.27	56.85	56.07	56.83
1418	NYSE	MD	Wed, Aug 20, 2014	56.81	57.07	56.33	56.35
1417	NYSE	MD	Tue, Aug 19, 2014	56.55	57.06	56.50	57.03
1416	NYSE	MD	Mon, Aug 18, 2014	56.09	56.74	56.03	56.55
1415	NYSE	MD	Fri, Aug 15, 2014	56.57	56.57	55.52	55.91
1414	NYSE	MD	Thu, Aug 14, 2014	56.24	56.58	55.45	56.32
1413	NYSE	MD	Wed, Aug 13, 2014	55.83	56.43	55.71	56.21
1412	NYSE	MD	Tue, Aug 12, 2014	55.67	55.81	55.46	55.63
1411	NYSE	MD	Mon, Aug 11, 2014	55.89	56.37	55.48	55.59
1410	NYSE	MD	Fri, Aug 8, 2014	55.43	56.03	55.30	55.82
1409	NYSE	MD	Thu, Aug 7, 2014	56.22	56.23	55.37	55.51
1408	NYSE	MD	Wed, Aug 6, 2014	56.71	57.12	56.04	56.07
1407	NYSE	MD	Tue, Aug 5, 2014	56.32	57.25	56.22	56.99
1406	NYSE	MD	Mon, Aug 4, 2014	57.38	57.41	55.86	56.62
1405	NYSE	MD	Fri, Aug 1, 2014	59.02	59.07	57.13	57.33
1404	NYSE	MD	Thu, Jul 31, 2014	57.62	59.66	57.55	59.18
1403	NYSE	MD	Wed, Jul 30, 2014	58.68	60.08	58.25	60.00
1402	NYSE	MD	Tue, Jul 29, 2014	58.12	58.69	58.03	58.41
1401	NYSE	MD	Mon, Jul 28, 2014	57.49	58.33	57.32	58.18
1400	NYSE	MD	Fri, Jul 25, 2014	57.90	58.21	57.33	57.51
1399	NYSE	MD	Thu, Jul 24, 2014	57.46	58.27	57.40	57.95
1398	NYSE	MD	Wed, Jul 23, 2014	58.08	58.31	57.49	57.59
1397	NYSE	MD	Tue, Jul 22, 2014	58.30	58.61	57.74	57.95
1396	NYSE	MD	Mon, Jul 21, 2014	58.39	58.39	57.70	58.10
1395	NYSE	MD	Fri, Jul 18, 2014	58.02	58.65	57.85	58.52
1394	NYSE	MD	Thu, Jul 17, 2014	57.97	58.76	57.90	57.92
1393	NYSE	MD	Wed, Jul 16, 2014	57.27	58.14	57.08	58.02
1392	NYSE	MD	Tue, Jul 15, 2014	56.40	57.00	56.26	56.91
1391	NYSE	MD	Mon, Jul 14, 2014	56.99	57.23	56.54	56.67
1390	NYSE	MD	Fri, Jul 11, 2014	57.28	57.43	56.70	56.85
1389	NYSE	MD	Thu, Jul 10, 2014	57.00	57.64	56.52	57.34
1388	NYSE	MD	Wed, Jul 9, 2014	57.84	57.95	57.24	57.67
1387	NYSE	MD	Tue, Jul 8, 2014	58.22	58.39	57.47	57.51
1386	NYSE	MD	Mon, Jul 7, 2014	58.04	58.64	57.93	58.38
1385	NYSE	MD	Thu, Jul 3, 2014	58.22	58.40	57.84	58.12
1384	NYSE	MD	Wed, Jul 2, 2014	58.22	58.29	57.65	58.18
1383	NYSE	MD	Tue, Jul 1, 2014	58.28	58.82	58.15	58.48
1382	NYSE	MD	Mon, Jun 30, 2014	58.45	58.59	57.88	58.15
1381	NYSE	MD	Fri, Jun 27, 2014	57.91	58.67	57.91	58.36
1380	NYSE	MD	Thu, Jun 26, 2014	58.55	58.55	57.66	58.02
1379	NYSE	MD	Wed, Jun 25, 2014	58.16	58.79	57.95	58.49
1378	NYSE	MD	Tue, Jun 24, 2014	58.60	58.82	58.14	58.17
1377	NYSE	MD	Mon, Jun 23, 2014	58.77	59.04	58.54	58.70
1376	NYSE	MD	Fri, Jun 20, 2014	58.50	58.94	58.33	58.71
1375	NYSE	MD	Thu, Jun 19, 2014	58.89	59.16	58.44	58.56
1374	NYSE	MD	Wed, Jun 18, 2014	59.04	59.33	58.51	58.85
1373	NYSE	MD	Tue, Jun 17, 2014	58.53	59.61	58.33	59.23
1372	NYSE	MD	Mon, Jun 16, 2014	58.70	59.04	58.35	58.57
1371	NYSE	MD	Fri, Jun 13, 2014	58.20	58.69	57.96	58.69
1370	NYSE	MD	Thu, Jun 12, 2014	58.15	58.45	57.93	58.26
1369	NYSE	MD	Wed, Jun 11, 2014	58.68	58.79	57.97	58.31
1368	NYSE	MD	Tue, Jun 10, 2014	58.48	58.81	58.21	58.80
1367	NYSE	MD	Mon, Jun 9, 2014	58.64	58.91	58.40	58.66
1366	NYSE	MD	Fri, Jun 6, 2014	58.43	58.85	58.26	58.63
1365	NYSE	MD	Thu, Jun 5, 2014	57.66	58.72	57.66	58.35
1364	NYSE	MD	Wed, Jun 4, 2014	57.24	57.89	57.13	57.70
1363	NYSE	MD	Tue, Jun 3, 2014	56.69	57.44	56.58	57.31
1362	NYSE	MD	Mon, Jun 2, 2014	57.68	57.90	56.55	56.95
1361	NYSE	MD	Fri, May 30, 2014	57.98	58.32	57.55	57.63
1360	NYSE	MD	Thu, May 29, 2014	57.42	58.34	57.03	58.04
1359	NYSE	MD	Wed, May 28, 2014	56.98	57.50	56.61	57.29
1358	NYSE	MD	Tue, May 27, 2014	57.04	57.41	56.83	56.89
1357	NYSE	MD	Fri, May 23, 2014	56.99	57.14	56.76	56.84
1356	NYSE	MD	Thu, May 22, 2014	56.80	57.08	56.62	56.85
1355	NYSE	MD	Wed, May 21, 2014	56.45	57.01	56.43	56.78
1354	NYSE	MD	Tue, May 20, 2014	57.19	57.33	56.16	56.36
1353	NYSE	MD	Mon, May 19, 2014	57.29	57.45	56.88	57.18
1352	NYSE	MD	Fri, May 16, 2014	57.38	57.38	56.70	57.32
1351	NYSE	MD	Thu, May 15, 2014	56.96	57.30	56.13	57.16
1350	NYSE	MD	Wed, May 14, 2014	57.50	57.63	57.01	57.07
1349	NYSE	MD	Tue, May 13, 2014	57.77	57.81	57.42	57.50
1348	NYSE	MD	Mon, May 12, 2014	57.75	57.97	57.49	57.74
1347	NYSE	MD	Fri, May 9, 2014	57.04	57.50	56.74	57.50
1346	NYSE	MD	Thu, May 8, 2014	57.17	58.09	56.84	57.18
1345	NYSE	MD	Wed, May 7, 2014	57.55	57.72	56.53	57.20
1344	NYSE	MD	Tue, May 6, 2014	57.40	57.99	57.33	57.54
1343	NYSE	MD	Mon, May 5, 2014	57.40	57.78	57.21	57.39
1342	NYSE	MD	Fri, May 2, 2014	58.44	58.44	57.36	57.80
1341	NYSE	MD	Thu, May 1, 2014	59.00	59.00	57.50	58.37
1340	NYSE	MD	Wed, Apr 30, 2014	59.13	59.33	58.61	59.25
1339	NYSE	MD	Tue, Apr 29, 2014	59.45	59.65	58.93	59.07
1338	NYSE	MD	Mon, Apr 28, 2014	59.06	59.45	58.30	59.15
1337	NYSE	MD	Fri, Apr 25, 2014	59.19	59.49	58.72	58.93
1336	NYSE	MD	Thu, Apr 24, 2014	60.00	60.11	59.32	59.38
1335	NYSE	MD	Wed, Apr 23, 2014	60.34	60.58	59.98	60.00
1334	NYSE	MD	Tue, Apr 22, 2014	60.80	60.84	60.34	60.37
1333	NYSE	MD	Mon, Apr 21, 2014	60.51	60.85	60.18	60.65
1332	NYSE	MD	Thu, Apr 17, 2014	60.13	60.70	59.64	60.45
1331	NYSE	MD	Wed, Apr 16, 2014	60.68	60.86	59.86	60.44
1330	NYSE	MD	Tue, Apr 15, 2014	60.22	60.50	58.36	59.97
1329	NYSE	MD	Mon, Apr 14, 2014	60.13	60.41	59.35	59.99
1328	NYSE	MD	Fri, Apr 11, 2014	60.46	61.13	59.64	59.76
1327	NYSE	MD	Thu, Apr 10, 2014	61.97	61.97	60.31	60.79
1326	NYSE	MD	Wed, Apr 9, 2014	61.82	62.31	61.33	62.00
1325	NYSE	MD	Tue, Apr 8, 2014	61.35	62.05	60.84	61.83
1324	NYSE	MD	Mon, Apr 7, 2014	62.44	62.77	61.22	61.33
1323	NYSE	MD	Fri, Apr 4, 2014	64.28	64.46	62.17	62.62
1322	NYSE	MD	Thu, Apr 3, 2014	64.11	64.43	63.39	63.98
1321	NYSE	MD	Wed, Apr 2, 2014	64.12	64.44	63.65	63.87
1320	NYSE	MD	Tue, Apr 1, 2014	63.77	64.51	63.41	64.00
1319	NYSE	MD	Mon, Mar 31, 2014	61.94	62.32	61.62	61.98
1318	NYSE	MD	Fri, Mar 28, 2014	61.95	62.45	61.34	61.45
1317	NYSE	MD	Thu, Mar 27, 2014	62.83	62.83	61.73	61.75
1316	NYSE	MD	Wed, Mar 26, 2014	63.65	63.73	62.65	62.77
1315	NYSE	MD	Tue, Mar 25, 2014	62.82	63.93	62.69	63.20
1314	NYSE	MD	Mon, Mar 24, 2014	62.88	62.91	61.86	62.59
1313	NYSE	MD	Fri, Mar 21, 2014	63.03	63.23	62.60	62.72
1312	NYSE	MD	Thu, Mar 20, 2014	62.79	63.24	62.67	62.75
1311	NYSE	MD	Wed, Mar 19, 2014	63.01	63.51	62.75	62.92
1310	NYSE	MD	Tue, Mar 18, 2014	62.34	63.22	62.34	63.12
1309	NYSE	MD	Mon, Mar 17, 2014	62.06	62.80	61.94	62.29
1308	NYSE	MD	Fri, Mar 14, 2014	60.87	61.82	60.51	61.81
1307	NYSE	MD	Thu, Mar 13, 2014	62.08	62.15	60.96	61.05
1306	NYSE	MD	Wed, Mar 12, 2014	62.33	62.86	61.71	61.82
1305	NYSE	MD	Tue, Mar 11, 2014	62.57	62.94	62.28	62.55
1304	NYSE	MD	Mon, Mar 10, 2014	62.08	62.51	61.73	62.49
1303	NYSE	MD	Fri, Mar 7, 2014	61.93	62.25	61.65	62.01
1302	NYSE	MD	Thu, Mar 6, 2014	61.61	62.16	61.61	61.82
1301	NYSE	MD	Wed, Mar 5, 2014	61.66	61.66	61.12	61.50
1300	NYSE	MD	Tue, Mar 4, 2014	59.94	62.28	59.75	61.67
1299	NYSE	MD	Mon, Mar 3, 2014	60.69	61.17	60.31	61.05
1298	NYSE	MD	Fri, Feb 28, 2014	60.22	61.11	60.21	60.82
1297	NYSE	MD	Thu, Feb 27, 2014	60.33	60.61	60.12	60.15
1296	NYSE	MD	Wed, Feb 26, 2014	60.32	60.89	60.08	60.35
1295	NYSE	MD	Tue, Feb 25, 2014	60.74	60.74	60.02	60.29
1294	NYSE	MD	Mon, Feb 24, 2014	61.54	61.65	60.56	60.71
1293	NYSE	MD	Fri, Feb 21, 2014	61.33	61.42	60.39	60.42
1292	NYSE	MD	Thu, Feb 20, 2014	60.37	61.30	60.27	61.29
1291	NYSE	MD	Wed, Feb 19, 2014	60.04	60.84	59.87	60.21
1290	NYSE	MD	Tue, Feb 18, 2014	59.39	60.30	59.23	60.29
1289	NYSE	MD	Fri, Feb 14, 2014	58.68	59.30	58.43	59.30
1288	NYSE	MD	Thu, Feb 13, 2014	57.84	58.81	57.84	58.70
1287	NYSE	MD	Wed, Feb 12, 2014	57.49	59.48	57.25	58.14
1286	NYSE	MD	Tue, Feb 11, 2014	56.32	57.50	56.30	57.49
1285	NYSE	MD	Mon, Feb 10, 2014	55.30	56.52	55.02	56.30
1284	NYSE	MD	Fri, Feb 7, 2014	54.96	55.38	54.65	55.30
1283	NYSE	MD	Thu, Feb 6, 2014	54.59	55.17	54.29	54.79
1282	NYSE	MD	Wed, Feb 5, 2014	53.82	54.69	53.37	54.45
1281	NYSE	MD	Tue, Feb 4, 2014	53.64	54.07	53.18	53.92
1280	NYSE	MD	Mon, Feb 3, 2014	55.64	55.64	53.43	53.47
1279	NYSE	MD	Fri, Jan 31, 2014	54.27	55.99	54.02	55.64
1278	NYSE	MD	Thu, Jan 30, 2014	53.35	54.82	52.50	54.70
1277	NYSE	MD	Wed, Jan 29, 2014	53.35	53.67	52.65	52.97
1276	NYSE	MD	Tue, Jan 28, 2014	53.50	54.04	53.36	53.74
1275	NYSE	MD	Mon, Jan 27, 2014	53.69	53.85	52.97	53.27
1274	NYSE	MD	Fri, Jan 24, 2014	54.35	54.68	53.31	53.77
1273	NYSE	MD	Thu, Jan 23, 2014	55.41	55.50	54.63	54.70
1272	NYSE	MD	Wed, Jan 22, 2014	55.38	55.67	55.27	55.66
1271	NYSE	MD	Tue, Jan 21, 2014	55.34	55.37	54.70	55.29
1270	NYSE	MD	Fri, Jan 17, 2014	54.70	55.11	54.63	55.02
1269	NYSE	MD	Thu, Jan 16, 2014	54.49	54.85	54.34	54.75
1268	NYSE	MD	Wed, Jan 15, 2014	54.68	54.80	54.33	54.69
1267	NYSE	MD	Tue, Jan 14, 2014	53.74	54.69	53.64	54.68
1266	NYSE	MD	Mon, Jan 13, 2014	54.21	54.42	53.55	53.73
1265	NYSE	MD	Fri, Jan 10, 2014	54.19	54.58	53.76	54.28
1264	NYSE	MD	Thu, Jan 9, 2014	53.81	54.25	53.77	54.08
1263	NYSE	MD	Wed, Jan 8, 2014	53.07	53.65	52.90	53.61
1262	NYSE	MD	Tue, Jan 7, 2014	52.84	53.45	52.72	53.14
1261	NYSE	MD	Mon, Jan 6, 2014	53.40	53.76	52.83	52.85
1260	NYSE	MD	Fri, Jan 3, 2014	53.00	53.59	52.98	53.32
1259	NYSE	MD	Thu, Jan 2, 2014	53.42	53.44	52.70	53.02
1258	NYSE	MD	Tue, Dec 31, 2013	53.00	53.43	52.79	53.38
1257	NYSE	MD	Mon, Dec 30, 2013	52.95	53.12	52.56	52.88
1256	NYSE	MD	Fri, Dec 27, 2013	52.85	53.25	52.81	52.94
1255	NYSE	MD	Thu, Dec 26, 2013	52.87	53.39	52.78	53.04
1254	NYSE	MD	Tue, Dec 24, 2013	52.81	53.15	52.63	52.88
1253	NYSE	MD	Mon, Dec 23, 2013	52.84	53.02	52.38	52.70
1252	NYSE	MD	Fri, Dec 20, 2013	53.08	53.79	52.35	52.82
1251	NYSE	MD	Thu, Dec 19, 2013	52.88	53.08	51.89	52.33
1250	NYSE	MD	Wed, Dec 18, 2013	52.54	53.20	52.42	52.81
1249	NYSE	MD	Tue, Dec 17, 2013	54.07	54.07	52.59	52.66
1248	NYSE	MD	Mon, Dec 16, 2013	54.38	54.43	53.84	53.98
1247	NYSE	MD	Fri, Dec 13, 2013	55.08	55.30	53.90	54.03
1246	NYSE	MD	Thu, Dec 12, 2013	54.34	54.95	54.20	54.79
1245	NYSE	MD	Wed, Dec 11, 2013	55.64	55.97	54.23	54.29
1244	NYSE	MD	Tue, Dec 10, 2013	56.24	56.24	55.54	55.69
1243	NYSE	MD	Mon, Dec 9, 2013	56.05	56.45	55.72	56.31
1242	NYSE	MD	Fri, Dec 6, 2013	56.34	56.44	55.94	56.03
1241	NYSE	MD	Thu, Dec 5, 2013	55.35	56.05	55.35	55.80
1240	NYSE	MD	Wed, Dec 4, 2013	55.39	55.48	54.87	55.23
1239	NYSE	MD	Tue, Dec 3, 2013	54.94	55.53	54.73	55.50
1238	NYSE	MD	Mon, Dec 2, 2013	55.42	55.66	55.10	55.14
1237	NYSE	MD	Fri, Nov 29, 2013	55.33	55.90	54.66	55.40
1236	NYSE	MD	Wed, Nov 27, 2013	55.32	55.53	55.05	55.31
1235	NYSE	MD	Tue, Nov 26, 2013	55.47	55.65	55.11	55.32
1234	NYSE	MD	Mon, Nov 25, 2013	55.63	55.66	55.04	55.48
1233	NYSE	MD	Fri, Nov 22, 2013	55.44	55.68	54.93	55.55
1232	NYSE	MD	Thu, Nov 21, 2013	55.25	55.56	55.09	55.54
1231	NYSE	MD	Wed, Nov 20, 2013	54.06	55.08	53.85	55.04
1230	NYSE	MD	Tue, Nov 19, 2013	54.96	54.96	53.81	54.07
1229	NYSE	MD	Mon, Nov 18, 2013	55.30	55.62	54.92	55.06
1228	NYSE	MD	Fri, Nov 15, 2013	55.24	55.38	54.96	55.26
1227	NYSE	MD	Thu, Nov 14, 2013	55.27	55.47	54.95	55.24
1226	NYSE	MD	Wed, Nov 13, 2013	54.35	55.43	54.01	55.34
1225	NYSE	MD	Tue, Nov 12, 2013	54.40	54.86	54.07	54.81
1224	NYSE	MD	Mon, Nov 11, 2013	54.16	54.53	53.51	54.44
1223	NYSE	MD	Fri, Nov 8, 2013	53.60	54.04	53.35	53.72
1222	NYSE	MD	Thu, Nov 7, 2013	54.00	54.64	53.35	53.44
1221	NYSE	MD	Wed, Nov 6, 2013	54.44	54.65	53.86	53.90
1220	NYSE	MD	Tue, Nov 5, 2013	54.47	54.60	53.87	54.38
1219	NYSE	MD	Mon, Nov 4, 2013	54.15	54.84	53.70	54.79
1218	NYSE	MD	Fri, Nov 1, 2013	53.75	54.38	53.52	54.15
1217	NYSE	MD	Thu, Oct 31, 2013	53.11	54.98	53.11	54.51
1216	NYSE	MD	Wed, Oct 30, 2013	53.28	53.71	52.68	52.88
1215	NYSE	MD	Tue, Oct 29, 2013	52.65	53.33	52.60	53.32
1214	NYSE	MD	Mon, Oct 28, 2013	53.06	53.06	52.55	52.72
1213	NYSE	MD	Fri, Oct 25, 2013	52.70	53.07	52.48	52.97
1212	NYSE	MD	Thu, Oct 24, 2013	53.70	53.87	52.48	52.53
1211	NYSE	MD	Wed, Oct 23, 2013	53.78	53.82	53.04	53.48
1210	NYSE	MD	Tue, Oct 22, 2013	54.07	54.19	53.51	53.90
1209	NYSE	MD	Mon, Oct 21, 2013	53.61	54.00	53.41	53.87
1208	NYSE	MD	Fri, Oct 18, 2013	53.37	53.94	52.93	53.62
1207	NYSE	MD	Thu, Oct 17, 2013	53.11	53.44	53.08	53.32
1206	NYSE	MD	Wed, Oct 16, 2013	52.69	53.38	52.57	53.23
1205	NYSE	MD	Tue, Oct 15, 2013	52.36	52.67	51.88	52.41
1204	NYSE	MD	Mon, Oct 14, 2013	52.05	52.63	51.73	52.61
1203	NYSE	MD	Fri, Oct 11, 2013	51.55	52.34	51.55	52.17
1202	NYSE	MD	Thu, Oct 10, 2013	50.81	51.54	50.69	51.53
1201	NYSE	MD	Wed, Oct 9, 2013	50.27	50.62	49.86	50.43
1200	NYSE	MD	Tue, Oct 8, 2013	50.50	50.66	50.14	50.21
1199	NYSE	MD	Mon, Oct 7, 2013	50.44	50.88	50.11	50.50
1198	NYSE	MD	Fri, Oct 4, 2013	50.69	51.34	50.57	50.87
1197	NYSE	MD	Thu, Oct 3, 2013	50.75	51.03	50.38	50.70
1196	NYSE	MD	Wed, Oct 2, 2013	50.46	50.74	49.83	50.72
1195	NYSE	MD	Tue, Oct 1, 2013	50.34	51.08	50.24	50.71
1194	NYSE	MD	Mon, Sep 30, 2013	49.50	50.35	49.21	50.20
1193	NYSE	MD	Fri, Sep 27, 2013	49.83	49.99	49.53	49.91
1192	NYSE	MD	Thu, Sep 26, 2013	49.90	50.26	49.55	50.02
1191	NYSE	MD	Wed, Sep 25, 2013	49.94	49.99	49.47	49.72
1190	NYSE	MD	Tue, Sep 24, 2013	50.11	50.44	49.77	49.83
1189	NYSE	MD	Mon, Sep 23, 2013	50.46	50.61	49.93	50.09
1188	NYSE	MD	Fri, Sep 20, 2013	50.56	50.82	50.30	50.57
1187	NYSE	MD	Thu, Sep 19, 2013	51.02	51.49	50.43	50.46
1186	NYSE	MD	Wed, Sep 18, 2013	51.29	51.40	50.34	51.03
1185	NYSE	MD	Tue, Sep 17, 2013	50.68	51.42	50.63	51.40
1184	NYSE	MD	Mon, Sep 16, 2013	51.09	51.19	50.64	50.68
1183	NYSE	MD	Fri, Sep 13, 2013	50.74	50.97	50.47	50.77
1182	NYSE	MD	Thu, Sep 12, 2013	50.50	51.29	50.37	50.61
1181	NYSE	MD	Wed, Sep 11, 2013	49.98	50.49	49.60	50.43
1180	NYSE	MD	Tue, Sep 10, 2013	49.75	49.92	49.61	49.83
1179	NYSE	MD	Mon, Sep 9, 2013	49.49	49.53	48.94	49.49
1178	NYSE	MD	Fri, Sep 6, 2013	49.70	49.80	48.83	49.31
1177	NYSE	MD	Thu, Sep 5, 2013	49.50	49.80	49.31	49.50
1176	NYSE	MD	Wed, Sep 4, 2013	48.99	49.57	48.75	49.50
1175	NYSE	MD	Tue, Sep 3, 2013	49.27	49.42	48.67	48.96
1174	NYSE	MD	Fri, Aug 30, 2013	49.25	49.25	48.57	48.69
1173	NYSE	MD	Thu, Aug 29, 2013	48.89	49.48	48.54	49.25
1172	NYSE	MD	Wed, Aug 28, 2013	48.98	49.34	48.63	49.12
1171	NYSE	MD	Tue, Aug 27, 2013	48.90	49.28	48.82	49.00
1170	NYSE	MD	Mon, Aug 26, 2013	48.99	49.43	48.89	49.33
1169	NYSE	MD	Fri, Aug 23, 2013	48.90	49.07	48.46	48.96
1168	NYSE	MD	Thu, Aug 22, 2013	48.46	49.12	48.42	48.92
1167	NYSE	MD	Wed, Aug 21, 2013	49.05	49.31	48.22	48.24
1166	NYSE	MD	Tue, Aug 20, 2013	48.54	49.20	48.42	49.15
1165	NYSE	MD	Mon, Aug 19, 2013	48.48	49.12	48.42	48.54
1164	NYSE	MD	Fri, Aug 16, 2013	48.56	48.89	48.23	48.67
1163	NYSE	MD	Thu, Aug 15, 2013	48.85	48.87	48.11	48.56
1162	NYSE	MD	Wed, Aug 14, 2013	49.27	49.52	49.03	49.19
1161	NYSE	MD	Tue, Aug 13, 2013	49.30	49.39	48.95	49.24
1160	NYSE	MD	Mon, Aug 12, 2013	49.20	49.75	49.16	49.31
1159	NYSE	MD	Fri, Aug 9, 2013	49.14	49.63	49.14	49.25
1158	NYSE	MD	Thu, Aug 8, 2013	49.32	49.51	49.08	49.24
1157	NYSE	MD	Wed, Aug 7, 2013	49.00	49.24	48.52	49.14
1156	NYSE	MD	Tue, Aug 6, 2013	49.24	49.24	48.46	49.06
1155	NYSE	MD	Mon, Aug 5, 2013	49.00	49.46	48.45	49.35
1154	NYSE	MD	Fri, Aug 2, 2013	49.19	49.23	48.71	49.00
1153	NYSE	MD	Thu, Aug 1, 2013	48.87	50.06	48.87	49.23
1152	NYSE	MD	Wed, Jul 31, 2013	48.71	49.24	48.59	48.71
1151	NYSE	MD	Tue, Jul 30, 2013	48.05	48.85	47.41	48.71
1150	NYSE	MD	Mon, Jul 29, 2013	48.04	48.50	47.49	48.06
1149	NYSE	MD	Fri, Jul 26, 2013	47.82	48.21	47.49	48.20
1148	NYSE	MD	Thu, Jul 25, 2013	47.50	48.10	47.31	47.98
1147	NYSE	MD	Wed, Jul 24, 2013	48.37	48.40	47.59	47.66
1146	NYSE	MD	Tue, Jul 23, 2013	47.64	48.26	47.52	48.19
1145	NYSE	MD	Mon, Jul 22, 2013	47.74	48.04	47.57	47.60
1144	NYSE	MD	Fri, Jul 19, 2013	47.85	47.85	47.50	47.65
1143	NYSE	MD	Thu, Jul 18, 2013	47.59	48.00	47.49	47.86
1142	NYSE	MD	Wed, Jul 17, 2013	47.60	47.68	47.30	47.49
1141	NYSE	MD	Tue, Jul 16, 2013	47.74	47.93	47.38	47.49
1140	NYSE	MD	Mon, Jul 15, 2013	47.94	48.02	47.47	47.70
1139	NYSE	MD	Fri, Jul 12, 2013	47.76	48.06	47.67	47.89
1138	NYSE	MD	Thu, Jul 11, 2013	47.48	48.00	47.17	47.76
1137	NYSE	MD	Wed, Jul 10, 2013	46.64	47.14	46.43	46.95
1136	NYSE	MD	Tue, Jul 9, 2013	46.38	46.83	46.09	46.63
1135	NYSE	MD	Mon, Jul 8, 2013	46.13	46.40	45.97	46.13
1134	NYSE	MD	Fri, Jul 5, 2013	45.86	46.15	45.42	46.13
1133	NYSE	MD	Wed, Jul 3, 2013	45.88	45.92	45.29	45.48
1132	NYSE	MD	Tue, Jul 2, 2013	45.93	46.54	45.90	46.27
1131	NYSE	MD	Mon, Jul 1, 2013	45.89	46.45	45.54	46.07
1130	NYSE	MD	Fri, Jun 28, 2013	45.15	45.91	44.86	45.79
1129	NYSE	MD	Thu, Jun 27, 2013	44.66	45.33	44.66	45.24
1128	NYSE	MD	Wed, Jun 26, 2013	44.85	45.08	44.33	44.52
1127	NYSE	MD	Tue, Jun 25, 2013	44.84	44.86	43.95	44.57
1126	NYSE	MD	Mon, Jun 24, 2013	43.80	44.65	43.57	44.43
1125	NYSE	MD	Fri, Jun 21, 2013	44.64	44.74	43.90	43.90
1124	NYSE	MD	Thu, Jun 20, 2013	44.90	44.90	44.22	44.42
1123	NYSE	MD	Wed, Jun 19, 2013	46.02	46.02	45.10	45.21
1122	NYSE	MD	Tue, Jun 18, 2013	46.32	46.32	46.07	46.14
1121	NYSE	MD	Mon, Jun 17, 2013	46.29	46.49	45.98	46.24
1120	NYSE	MD	Fri, Jun 14, 2013	45.99	46.25	45.40	45.95
1119	NYSE	MD	Thu, Jun 13, 2013	45.55	46.12	45.11	46.02
1118	NYSE	MD	Wed, Jun 12, 2013	46.29	46.42	45.52	45.56
1117	NYSE	MD	Tue, Jun 11, 2013	45.63	46.39	45.22	46.00
1116	NYSE	MD	Mon, Jun 10, 2013	45.87	46.08	45.29	45.88
1115	NYSE	MD	Fri, Jun 7, 2013	45.50	45.94	45.15	45.65
1114	NYSE	MD	Thu, Jun 6, 2013	45.31	45.65	45.09	45.49
1113	NYSE	MD	Wed, Jun 5, 2013	45.91	46.12	45.23	45.27
1112	NYSE	MD	Tue, Jun 4, 2013	45.70	46.25	45.68	46.09
1111	NYSE	MD	Mon, Jun 3, 2013	46.43	46.43	45.11	45.73
1110	NYSE	MD	Fri, May 31, 2013	46.64	47.14	46.41	46.42
1109	NYSE	MD	Thu, May 30, 2013	46.74	47.21	46.56	46.88
1108	NYSE	MD	Wed, May 29, 2013	46.43	46.67	46.00	46.56
1107	NYSE	MD	Tue, May 28, 2013	45.13	46.95	45.13	46.60
1106	NYSE	MD	Fri, May 24, 2013	46.47	46.47	45.66	45.98
1105	NYSE	MD	Thu, May 23, 2013	45.89	46.59	45.65	46.51
1104	NYSE	MD	Wed, May 22, 2013	46.81	47.29	45.84	46.11
1103	NYSE	MD	Tue, May 21, 2013	46.46	46.83	46.24	46.70
1102	NYSE	MD	Mon, May 20, 2013	46.52	46.91	46.31	46.49
1101	NYSE	MD	Fri, May 17, 2013	46.46	46.62	46.23	46.50
1100	NYSE	MD	Thu, May 16, 2013	46.01	46.53	45.57	46.35
1099	NYSE	MD	Wed, May 15, 2013	45.58	46.03	45.40	45.99
1098	NYSE	MD	Tue, May 14, 2013	45.04	45.62	45.04	45.61
1097	NYSE	MD	Mon, May 13, 2013	45.11	45.29	44.98	45.12
1096	NYSE	MD	Fri, May 10, 2013	44.58	45.29	44.58	45.24
1095	NYSE	MD	Thu, May 9, 2013	44.60	44.81	44.14	44.68
1094	NYSE	MD	Wed, May 8, 2013	44.31	44.71	44.20	44.59
1093	NYSE	MD	Tue, May 7, 2013	44.01	44.31	43.81	44.31
1092	NYSE	MD	Mon, May 6, 2013	43.83	44.14	43.53	43.88
1091	NYSE	MD	Fri, May 3, 2013	44.71	44.78	44.05	44.07
1090	NYSE	MD	Thu, May 2, 2013	43.77	45.24	42.98	44.91
1089	NYSE	MD	Wed, May 1, 2013	44.40	44.79	44.24	44.57
1088	NYSE	MD	Tue, Apr 30, 2013	44.08	44.56	43.99	44.37
1087	NYSE	MD	Mon, Apr 29, 2013	44.02	44.35	43.99	44.19
1086	NYSE	MD	Fri, Apr 26, 2013	43.76	44.10	43.59	43.85
1085	NYSE	MD	Thu, Apr 25, 2013	43.73	44.60	43.68	43.73
1084	NYSE	MD	Wed, Apr 24, 2013	43.55	43.77	43.46	43.49
1083	NYSE	MD	Tue, Apr 23, 2013	42.79	43.62	42.75	43.47
1082	NYSE	MD	Mon, Apr 22, 2013	42.45	42.84	42.06	42.57
1081	NYSE	MD	Fri, Apr 19, 2013	42.79	43.12	42.32	42.50
1080	NYSE	MD	Thu, Apr 18, 2013	42.82	43.09	42.50	42.79
1079	NYSE	MD	Wed, Apr 17, 2013	42.73	43.08	42.62	42.83
1078	NYSE	MD	Tue, Apr 16, 2013	42.31	42.97	41.83	42.91
1077	NYSE	MD	Mon, Apr 15, 2013	43.00	43.01	41.99	42.06
1076	NYSE	MD	Fri, Apr 12, 2013	43.22	43.50	43.10	43.34
1075	NYSE	MD	Thu, Apr 11, 2013	43.13	43.53	43.07	43.29
1074	NYSE	MD	Wed, Apr 10, 2013	43.41	43.57	42.80	43.23
1073	NYSE	MD	Tue, Apr 9, 2013	43.10	43.33	42.76	43.19
1072	NYSE	MD	Mon, Apr 8, 2013	42.35	42.96	42.12	42.94
1071	NYSE	MD	Fri, Apr 5, 2013	42.58	42.77	42.09	42.32
1070	NYSE	MD	Thu, Apr 4, 2013	43.03	43.21	42.45	43.00
1069	NYSE	MD	Wed, Apr 3, 2013	44.33	44.48	43.21	43.27
1068	NYSE	MD	Tue, Apr 2, 2013	44.97	45.50	44.09	44.32
1067	NYSE	MD	Mon, Apr 1, 2013	44.75	44.97	44.39	44.76
1066	NYSE	MD	Thu, Mar 28, 2013	44.81	44.99	44.53	44.82
1065	NYSE	MD	Wed, Mar 27, 2013	43.95	44.80	43.86	44.67
1064	NYSE	MD	Tue, Mar 26, 2013	43.87	44.31	43.66	44.20
1063	NYSE	MD	Mon, Mar 25, 2013	43.93	44.05	43.44	43.80
1062	NYSE	MD	Fri, Mar 22, 2013	44.05	44.16	43.50	43.87
1061	NYSE	MD	Thu, Mar 21, 2013	43.55	44.41	43.55	43.84
1060	NYSE	MD	Wed, Mar 20, 2013	43.46	44.05	43.46	43.79
1059	NYSE	MD	Tue, Mar 19, 2013	43.16	43.42	42.69	43.08
1058	NYSE	MD	Mon, Mar 18, 2013	43.08	43.48	42.88	43.07
1057	NYSE	MD	Fri, Mar 15, 2013	43.15	43.76	43.10	43.39
1056	NYSE	MD	Thu, Mar 14, 2013	43.48	43.84	43.17	43.25
1055	NYSE	MD	Wed, Mar 13, 2013	43.29	43.66	43.20	43.47
1054	NYSE	MD	Tue, Mar 12, 2013	43.36	43.62	43.19	43.23
1053	NYSE	MD	Mon, Mar 11, 2013	43.23	43.53	43.23	43.35
1052	NYSE	MD	Fri, Mar 8, 2013	43.15	43.24	42.75	43.19
1051	NYSE	MD	Thu, Mar 7, 2013	43.01	43.13	42.81	42.95
1050	NYSE	MD	Wed, Mar 6, 2013	42.96	43.09	42.90	43.00
1049	NYSE	MD	Tue, Mar 5, 2013	42.82	43.26	42.71	42.93
1048	NYSE	MD	Mon, Mar 4, 2013	42.56	42.74	42.04	42.62
1047	NYSE	MD	Fri, Mar 1, 2013	42.58	42.77	42.36	42.66
1046	NYSE	MD	Thu, Feb 28, 2013	42.90	43.16	42.75	42.81
1045	NYSE	MD	Wed, Feb 27, 2013	42.81	43.06	42.55	42.90
1044	NYSE	MD	Tue, Feb 26, 2013	42.75	42.97	42.40	42.74
1043	NYSE	MD	Mon, Feb 25, 2013	43.07	43.52	42.67	42.67
1042	NYSE	MD	Fri, Feb 22, 2013	42.97	43.20	42.75	43.03
1041	NYSE	MD	Thu, Feb 21, 2013	43.27	43.27	42.56	42.75
1040	NYSE	MD	Wed, Feb 20, 2013	43.75	43.98	43.27	43.30
1039	NYSE	MD	Tue, Feb 19, 2013	43.56	44.21	43.56	44.05
1038	NYSE	MD	Fri, Feb 15, 2013	43.59	43.70	43.43	43.48
1037	NYSE	MD	Thu, Feb 14, 2013	43.41	43.87	43.41	43.56
1036	NYSE	MD	Wed, Feb 13, 2013	43.35	43.81	43.23	43.81
1035	NYSE	MD	Tue, Feb 12, 2013	42.84	43.61	42.81	43.45
1034	NYSE	MD	Mon, Feb 11, 2013	43.07	43.18	42.76	42.96
1033	NYSE	MD	Fri, Feb 8, 2013	42.80	43.76	42.71	43.26
1032	NYSE	MD	Thu, Feb 7, 2013	42.62	42.87	42.48	42.79
1031	NYSE	MD	Wed, Feb 6, 2013	42.40	42.65	42.36	42.60
1030	NYSE	MD	Tue, Feb 5, 2013	42.45	42.69	42.25	42.47
1029	NYSE	MD	Mon, Feb 4, 2013	42.97	43.03	42.06	42.24
1028	NYSE	MD	Fri, Feb 1, 2013	43.13	43.15	42.71	43.07
1027	NYSE	MD	Thu, Jan 31, 2013	42.94	43.12	41.88	42.78
1026	NYSE	MD	Wed, Jan 30, 2013	43.48	43.48	42.59	42.70
1025	NYSE	MD	Tue, Jan 29, 2013	43.80	43.88	43.33	43.51
1024	NYSE	MD	Mon, Jan 28, 2013	43.75	43.79	43.54	43.73
1023	NYSE	MD	Fri, Jan 25, 2013	43.77	44.11	43.65	43.69
1022	NYSE	MD	Thu, Jan 24, 2013	43.25	43.91	43.25	43.67
1021	NYSE	MD	Wed, Jan 23, 2013	43.26	43.34	42.97	43.30
1020	NYSE	MD	Tue, Jan 22, 2013	42.97	43.71	42.97	43.26
1019	NYSE	MD	Fri, Jan 18, 2013	42.90	43.11	42.87	42.97
1018	NYSE	MD	Thu, Jan 17, 2013	42.59	43.17	42.59	42.87
1017	NYSE	MD	Wed, Jan 16, 2013	42.38	42.54	42.05	42.37
1016	NYSE	MD	Tue, Jan 15, 2013	41.60	42.64	41.55	42.59
1015	NYSE	MD	Mon, Jan 14, 2013	41.44	41.80	41.38	41.68
1014	NYSE	MD	Fri, Jan 11, 2013	41.83	41.97	41.27	41.40
1013	NYSE	MD	Thu, Jan 10, 2013	41.60	42.00	41.24	41.96
1012	NYSE	MD	Wed, Jan 9, 2013	41.22	41.36	40.89	41.36
1011	NYSE	MD	Tue, Jan 8, 2013	42.19	42.27	40.96	41.13
1010	NYSE	MD	Mon, Jan 7, 2013	41.29	42.23	41.29	42.09
1009	NYSE	MD	Fri, Jan 4, 2013	41.59	41.66	41.11	41.61
1008	NYSE	MD	Thu, Jan 3, 2013	41.94	42.49	40.88	41.03
1007	NYSE	MD	Wed, Jan 2, 2013	40.50	42.05	40.33	42.05
1006	NYSE	MD	Mon, Dec 31, 2012	39.72	39.87	39.30	39.76
1005	NYSE	MD	Fri, Dec 28, 2012	39.85	40.00	39.60	39.68
1004	NYSE	MD	Thu, Dec 27, 2012	40.34	40.54	39.67	39.92
1003	NYSE	MD	Wed, Dec 26, 2012	40.61	40.65	40.32	40.42
1002	NYSE	MD	Mon, Dec 24, 2012	40.48	40.56	39.76	40.53
1001	NYSE	MD	Fri, Dec 21, 2012	39.87	40.68	39.35	40.42
1000	NYSE	MD	Thu, Dec 20, 2012	40.59	40.87	40.40	40.68
999	NYSE	MD	Wed, Dec 19, 2012	40.40	40.74	40.28	40.53
998	NYSE	MD	Tue, Dec 18, 2012	39.93	40.56	39.61	40.49
997	NYSE	MD	Mon, Dec 17, 2012	39.43	39.88	39.39	39.84
996	NYSE	MD	Fri, Dec 14, 2012	39.66	39.80	39.19	39.33
995	NYSE	MD	Thu, Dec 13, 2012	39.53	40.14	39.41	39.75
994	NYSE	MD	Wed, Dec 12, 2012	39.28	39.83	39.28	39.51
993	NYSE	MD	Tue, Dec 11, 2012	39.50	39.59	39.12	39.40
992	NYSE	MD	Mon, Dec 10, 2012	39.48	39.70	39.23	39.37
991	NYSE	MD	Fri, Dec 7, 2012	40.08	40.08	39.16	39.57
990	NYSE	MD	Thu, Dec 6, 2012	39.90	39.99	39.47	39.85
989	NYSE	MD	Wed, Dec 5, 2012	39.98	40.11	39.50	39.80
988	NYSE	MD	Tue, Dec 4, 2012	39.60	40.07	39.40	40.03
987	NYSE	MD	Mon, Dec 3, 2012	39.50	39.62	39.05	39.54
986	NYSE	MD	Fri, Nov 30, 2012	39.49	39.54	39.09	39.50
985	NYSE	MD	Thu, Nov 29, 2012	39.13	39.54	39.02	39.47
984	NYSE	MD	Wed, Nov 28, 2012	38.76	39.01	38.33	38.97
983	NYSE	MD	Tue, Nov 27, 2012	38.79	39.21	38.54	38.93
982	NYSE	MD	Mon, Nov 26, 2012	38.75	38.94	38.41	38.89
981	NYSE	MD	Fri, Nov 23, 2012	38.36	39.01	38.10	38.98
980	NYSE	MD	Wed, Nov 21, 2012	38.40	38.40	37.58	38.34
979	NYSE	MD	Tue, Nov 20, 2012	37.28	38.56	37.01	38.43
978	NYSE	MD	Mon, Nov 19, 2012	37.00	37.10	36.73	36.89
977	NYSE	MD	Fri, Nov 16, 2012	37.29	37.39	36.50	36.84
976	NYSE	MD	Thu, Nov 15, 2012	36.84	37.30	36.59	37.26
975	NYSE	MD	Wed, Nov 14, 2012	37.68	37.71	36.73	36.81
974	NYSE	MD	Tue, Nov 13, 2012	37.66	37.99	37.41	37.69
973	NYSE	MD	Mon, Nov 12, 2012	38.02	38.05	37.62	37.75
972	NYSE	MD	Fri, Nov 9, 2012	37.64	38.19	37.53	38.06
971	NYSE	MD	Thu, Nov 8, 2012	38.19	38.19	37.48	37.80
970	NYSE	MD	Wed, Nov 7, 2012	38.06	38.63	37.29	38.16
969	NYSE	MD	Tue, Nov 6, 2012	37.50	38.13	37.10	37.99
968	NYSE	MD	Mon, Nov 5, 2012	36.96	37.50	36.63	37.47
967	NYSE	MD	Fri, Nov 2, 2012	37.20	38.38	36.98	37.01
966	NYSE	MD	Thu, Nov 1, 2012	34.76	36.89	34.76	36.71
965	NYSE	MD	Wed, Oct 31, 2012	34.25	34.74	33.93	34.49
964	NYSE	MD	Fri, Oct 26, 2012	35.00	35.00	34.22	34.25
963	NYSE	MD	Thu, Oct 25, 2012	34.82	35.18	34.65	35.06
962	NYSE	MD	Wed, Oct 24, 2012	35.00	35.07	34.57	34.62
961	NYSE	MD	Tue, Oct 23, 2012	34.85	34.95	34.45	34.89
960	NYSE	MD	Mon, Oct 22, 2012	34.66	35.15	34.66	35.13
959	NYSE	MD	Fri, Oct 19, 2012	35.24	35.26	34.24	34.63
958	NYSE	MD	Thu, Oct 18, 2012	35.24	35.41	35.08	35.35
957	NYSE	MD	Wed, Oct 17, 2012	35.35	35.53	35.20	35.29
956	NYSE	MD	Tue, Oct 16, 2012	35.73	35.73	35.31	35.40
955	NYSE	MD	Mon, Oct 15, 2012	35.46	35.58	35.24	35.45
954	NYSE	MD	Fri, Oct 12, 2012	35.99	36.05	35.42	35.52
953	NYSE	MD	Thu, Oct 11, 2012	36.00	36.36	35.88	36.07
952	NYSE	MD	Wed, Oct 10, 2012	35.92	36.24	35.75	35.88
951	NYSE	MD	Tue, Oct 9, 2012	36.76	36.76	35.93	36.01
950	NYSE	MD	Mon, Oct 8, 2012	36.79	36.80	36.42	36.56
949	NYSE	MD	Fri, Oct 5, 2012	37.30	37.36	36.65	36.88
948	NYSE	MD	Thu, Oct 4, 2012	37.20	37.35	36.88	37.30
947	NYSE	MD	Wed, Oct 3, 2012	36.92	37.15	36.78	37.05
946	NYSE	MD	Tue, Oct 2, 2012	37.28	37.36	36.74	36.77
945	NYSE	MD	Mon, Oct 1, 2012	37.29	37.41	36.90	37.20
944	NYSE	MD	Fri, Sep 28, 2012	37.17	37.50	36.88	37.23
943	NYSE	MD	Thu, Sep 27, 2012	37.15	37.47	37.15	37.31
942	NYSE	MD	Wed, Sep 26, 2012	37.19	37.20	36.84	36.98
941	NYSE	MD	Tue, Sep 25, 2012	37.61	37.78	37.24	37.26
940	NYSE	MD	Mon, Sep 24, 2012	37.28	37.90	36.83	37.62
939	NYSE	MD	Fri, Sep 21, 2012	37.84	38.16	37.60	37.62
938	NYSE	MD	Thu, Sep 20, 2012	37.99	38.28	37.45	37.75
937	NYSE	MD	Wed, Sep 19, 2012	37.74	38.34	37.61	37.82
936	NYSE	MD	Tue, Sep 18, 2012	37.02	38.02	36.84	37.65
935	NYSE	MD	Mon, Sep 17, 2012	36.90	37.29	36.42	36.97
934	NYSE	MD	Fri, Sep 14, 2012	37.00	37.18	36.61	36.92
933	NYSE	MD	Thu, Sep 13, 2012	36.66	37.22	36.18	37.07
932	NYSE	MD	Wed, Sep 12, 2012	36.46	36.68	36.07	36.61
931	NYSE	MD	Tue, Sep 11, 2012	36.03	36.38	35.95	36.31
930	NYSE	MD	Mon, Sep 10, 2012	35.89	36.23	35.89	36.19
929	NYSE	MD	Fri, Sep 7, 2012	36.00	36.35	35.92	36.15
928	NYSE	MD	Thu, Sep 6, 2012	35.71	36.17	35.69	35.94
927	NYSE	MD	Wed, Sep 5, 2012	35.42	35.74	35.25	35.70
926	NYSE	MD	Tue, Sep 4, 2012	34.70	35.36	34.64	35.35
925	NYSE	MD	Fri, Aug 31, 2012	34.72	34.75	34.38	34.64
924	NYSE	MD	Thu, Aug 30, 2012	34.51	34.65	34.40	34.50
923	NYSE	MD	Wed, Aug 29, 2012	34.57	34.74	34.37	34.61
922	NYSE	MD	Tue, Aug 28, 2012	34.46	34.63	34.32	34.46
921	NYSE	MD	Mon, Aug 27, 2012	34.79	34.85	34.40	34.54
920	NYSE	MD	Fri, Aug 24, 2012	34.13	34.81	34.12	34.69
919	NYSE	MD	Thu, Aug 23, 2012	34.44	34.64	34.17	34.23
918	NYSE	MD	Wed, Aug 22, 2012	34.47	34.71	34.33	34.52
917	NYSE	MD	Tue, Aug 21, 2012	34.71	34.78	34.37	34.44
916	NYSE	MD	Mon, Aug 20, 2012	34.95	35.11	34.58	34.63
915	NYSE	MD	Fri, Aug 17, 2012	34.94	34.98	34.77	34.93
914	NYSE	MD	Thu, Aug 16, 2012	34.99	35.01	34.69	34.93
913	NYSE	MD	Wed, Aug 15, 2012	34.53	35.13	34.53	34.90
912	NYSE	MD	Tue, Aug 14, 2012	34.93	34.93	34.49	34.68
911	NYSE	MD	Mon, Aug 13, 2012	34.52	34.83	34.45	34.78
910	NYSE	MD	Fri, Aug 10, 2012	34.38	34.66	34.30	34.63
909	NYSE	MD	Thu, Aug 9, 2012	34.78	34.78	34.13	34.55
908	NYSE	MD	Wed, Aug 8, 2012	34.37	34.88	34.18	34.77
907	NYSE	MD	Tue, Aug 7, 2012	34.51	34.58	34.34	34.50
906	NYSE	MD	Mon, Aug 6, 2012	34.37	34.44	34.12	34.31
905	NYSE	MD	Fri, Aug 3, 2012	34.00	34.33	33.62	34.26
904	NYSE	MD	Thu, Aug 2, 2012	33.35	33.81	33.25	33.64
903	NYSE	MD	Wed, Aug 1, 2012	33.33	34.09	33.28	33.46
902	NYSE	MD	Tue, Jul 31, 2012	32.51	33.94	32.51	33.07
901	NYSE	MD	Mon, Jul 30, 2012	32.10	32.22	31.84	32.15
900	NYSE	MD	Fri, Jul 27, 2012	31.19	31.95	31.14	31.86
899	NYSE	MD	Thu, Jul 26, 2012	30.92	31.15	30.76	31.09
898	NYSE	MD	Wed, Jul 25, 2012	30.66	30.94	30.56	30.78
897	NYSE	MD	Tue, Jul 24, 2012	30.64	30.85	30.45	30.66
896	NYSE	MD	Mon, Jul 23, 2012	30.75	30.97	30.48	30.65
895	NYSE	MD	Fri, Jul 20, 2012	31.52	31.58	30.85	31.21
894	NYSE	MD	Thu, Jul 19, 2012	31.87	32.01	31.60	31.68
893	NYSE	MD	Wed, Jul 18, 2012	32.17	32.17	30.85	31.80
892	NYSE	MD	Tue, Jul 17, 2012	33.60	33.72	33.15	33.37
891	NYSE	MD	Mon, Jul 16, 2012	33.38	33.60	33.15	33.52
890	NYSE	MD	Fri, Jul 13, 2012	33.17	33.56	33.12	33.43
889	NYSE	MD	Thu, Jul 12, 2012	33.31	33.37	32.84	33.04
888	NYSE	MD	Wed, Jul 11, 2012	33.84	33.89	33.23	33.38
887	NYSE	MD	Tue, Jul 10, 2012	34.11	34.23	33.46	33.81
886	NYSE	MD	Mon, Jul 9, 2012	34.30	34.47	33.89	34.09
885	NYSE	MD	Fri, Jul 6, 2012	33.91	34.35	33.86	34.26
884	NYSE	MD	Thu, Jul 5, 2012	34.36	34.44	33.77	34.07
883	NYSE	MD	Tue, Jul 3, 2012	34.15	34.58	34.14	34.50
882	NYSE	MD	Mon, Jul 2, 2012	34.42	34.56	33.99	34.13
881	NYSE	MD	Fri, Jun 29, 2012	35.16	35.16	34.17	34.27
880	NYSE	MD	Thu, Jun 28, 2012	32.86	34.70	32.76	34.70
879	NYSE	MD	Wed, Jun 27, 2012	32.87	33.20	32.63	33.01
878	NYSE	MD	Tue, Jun 26, 2012	31.81	33.02	31.75	32.69
877	NYSE	MD	Mon, Jun 25, 2012	31.76	31.88	31.17	31.81
876	NYSE	MD	Fri, Jun 22, 2012	31.52	31.86	31.36	31.58
875	NYSE	MD	Thu, Jun 21, 2012	31.79	31.95	31.42	31.45
874	NYSE	MD	Wed, Jun 20, 2012	32.12	32.32	31.72	31.75
873	NYSE	MD	Tue, Jun 19, 2012	32.05	32.37	32.01	32.07
872	NYSE	MD	Mon, Jun 18, 2012	31.63	32.04	31.43	32.03
871	NYSE	MD	Fri, Jun 15, 2012	31.50	31.83	31.33	31.79
870	NYSE	MD	Thu, Jun 14, 2012	31.35	31.58	31.25	31.40
869	NYSE	MD	Wed, Jun 13, 2012	31.44	31.68	31.29	31.39
868	NYSE	MD	Tue, Jun 12, 2012	31.08	31.57	30.79	31.54
867	NYSE	MD	Mon, Jun 11, 2012	31.46	31.50	30.96	30.99
866	NYSE	MD	Fri, Jun 8, 2012	30.78	31.22	30.75	31.18
865	NYSE	MD	Thu, Jun 7, 2012	31.20	31.33	30.95	31.04
864	NYSE	MD	Wed, Jun 6, 2012	31.04	31.26	30.85	30.95
863	NYSE	MD	Tue, Jun 5, 2012	30.21	30.96	30.01	30.82
862	NYSE	MD	Mon, Jun 4, 2012	30.11	30.12	29.62	30.10
861	NYSE	MD	Fri, Jun 1, 2012	30.05	30.15	29.71	30.01
860	NYSE	MD	Thu, May 31, 2012	30.66	30.73	30.18	30.51
859	NYSE	MD	Wed, May 30, 2012	30.85	31.01	30.41	30.60
858	NYSE	MD	Tue, May 29, 2012	31.29	31.53	30.98	31.14
857	NYSE	MD	Fri, May 25, 2012	30.73	31.27	30.61	31.00
856	NYSE	MD	Thu, May 24, 2012	31.00	31.18	30.40	30.65
855	NYSE	MD	Wed, May 23, 2012	31.61	31.66	30.76	30.92
854	NYSE	MD	Tue, May 22, 2012	31.51	31.91	31.51	31.86
853	NYSE	MD	Mon, May 21, 2012	31.16	31.53	30.91	31.51
852	NYSE	MD	Fri, May 18, 2012	31.59	31.59	31.02	31.06
851	NYSE	MD	Thu, May 17, 2012	31.89	31.95	31.34	31.45
850	NYSE	MD	Wed, May 16, 2012	32.14	32.25	31.77	31.83
849	NYSE	MD	Tue, May 15, 2012	32.25	32.30	31.82	31.94
848	NYSE	MD	Mon, May 14, 2012	32.47	32.56	31.93	32.24
847	NYSE	MD	Fri, May 11, 2012	33.05	33.39	32.66	32.73
846	NYSE	MD	Thu, May 10, 2012	34.42	34.50	32.81	33.19
845	NYSE	MD	Wed, May 9, 2012	32.24	35.70	32.10	34.31
844	NYSE	MD	Tue, May 8, 2012	32.44	32.64	31.96	32.59
843	NYSE	MD	Mon, May 7, 2012	32.71	32.88	32.32	32.69
842	NYSE	MD	Fri, May 4, 2012	33.18	33.33	32.10	32.90
841	NYSE	MD	Thu, May 3, 2012	34.40	34.55	33.01	33.60
840	NYSE	MD	Wed, May 2, 2012	34.77	35.27	34.73	35.23
839	NYSE	MD	Tue, May 1, 2012	35.10	35.53	34.92	34.97
838	NYSE	MD	Mon, Apr 30, 2012	34.60	35.16	34.58	35.12
837	NYSE	MD	Fri, Apr 27, 2012	35.07	35.25	34.69	34.71
836	NYSE	MD	Thu, Apr 26, 2012	35.05	35.24	34.79	34.91
835	NYSE	MD	Wed, Apr 25, 2012	35.10	35.56	35.00	35.08
834	NYSE	MD	Tue, Apr 24, 2012	35.15	35.15	34.70	34.87
833	NYSE	MD	Mon, Apr 23, 2012	35.16	35.25	34.81	35.16
832	NYSE	MD	Fri, Apr 20, 2012	35.44	35.98	35.44	35.53
831	NYSE	MD	Thu, Apr 19, 2012	35.30	35.66	35.02	35.36
830	NYSE	MD	Wed, Apr 18, 2012	35.32	35.32	34.77	35.25
829	NYSE	MD	Tue, Apr 17, 2012	34.97	35.87	34.85	35.51
828	NYSE	MD	Mon, Apr 16, 2012	35.06	35.14	34.66	34.76
827	NYSE	MD	Fri, Apr 13, 2012	35.71	35.71	34.99	35.03
826	NYSE	MD	Thu, Apr 12, 2012	35.59	36.03	35.53	35.82
825	NYSE	MD	Wed, Apr 11, 2012	35.45	35.85	35.45	35.67
824	NYSE	MD	Tue, Apr 10, 2012	35.73	35.89	35.13	35.23
823	NYSE	MD	Mon, Apr 9, 2012	35.67	35.82	35.36	35.68
822	NYSE	MD	Thu, Apr 5, 2012	35.99	36.41	35.81	36.28
821	NYSE	MD	Wed, Apr 4, 2012	36.64	37.11	35.90	36.01
820	NYSE	MD	Tue, Apr 3, 2012	37.06	37.18	36.61	36.98
819	NYSE	MD	Mon, Apr 2, 2012	37.15	37.34	36.82	37.02
818	NYSE	MD	Fri, Mar 30, 2012	37.50	37.59	37.05	37.19
817	NYSE	MD	Thu, Mar 29, 2012	37.03	37.58	36.66	37.36
816	NYSE	MD	Wed, Mar 28, 2012	37.27	37.59	36.85	37.27
815	NYSE	MD	Tue, Mar 27, 2012	37.65	37.80	37.23	37.31
814	NYSE	MD	Mon, Mar 26, 2012	37.28	37.73	37.19	37.58
813	NYSE	MD	Fri, Mar 23, 2012	37.00	37.30	36.78	36.99
812	NYSE	MD	Thu, Mar 22, 2012	37.20	37.44	36.91	37.00
811	NYSE	MD	Wed, Mar 21, 2012	37.39	37.51	37.20	37.39
810	NYSE	MD	Tue, Mar 20, 2012	37.31	37.52	37.20	37.32
809	NYSE	MD	Mon, Mar 19, 2012	37.44	37.93	37.44	37.52
808	NYSE	MD	Fri, Mar 16, 2012	37.33	37.85	37.14	37.55
807	NYSE	MD	Thu, Mar 15, 2012	37.25	37.57	37.16	37.32
806	NYSE	MD	Wed, Mar 14, 2012	37.42	37.50	37.08	37.29
805	NYSE	MD	Tue, Mar 13, 2012	36.67	37.42	36.59	37.42
804	NYSE	MD	Mon, Mar 12, 2012	36.83	36.83	36.30	36.47
803	NYSE	MD	Fri, Mar 9, 2012	36.24	36.93	36.24	36.77
802	NYSE	MD	Thu, Mar 8, 2012	35.60	36.33	35.47	36.19
801	NYSE	MD	Wed, Mar 7, 2012	35.30	35.57	35.16	35.50
800	NYSE	MD	Tue, Mar 6, 2012	35.13	35.37	34.91	35.26
799	NYSE	MD	Mon, Mar 5, 2012	35.71	36.06	35.34	35.36
798	NYSE	MD	Fri, Mar 2, 2012	36.66	36.66	35.31	35.63
797	NYSE	MD	Thu, Mar 1, 2012	37.37	37.37	36.61	36.65
796	NYSE	MD	Wed, Feb 29, 2012	37.48	37.59	37.02	37.20
795	NYSE	MD	Tue, Feb 28, 2012	37.63	37.75	37.13	37.28
794	NYSE	MD	Mon, Feb 27, 2012	37.34	37.84	37.32	37.65
793	NYSE	MD	Fri, Feb 24, 2012	37.09	37.81	37.06	37.73
792	NYSE	MD	Thu, Feb 23, 2012	36.96	37.18	36.79	37.15
791	NYSE	MD	Wed, Feb 22, 2012	37.25	37.37	36.80	36.90
790	NYSE	MD	Tue, Feb 21, 2012	37.33	37.64	36.97	37.34
789	NYSE	MD	Fri, Feb 17, 2012	37.64	37.69	37.29	37.35
788	NYSE	MD	Thu, Feb 16, 2012	36.96	37.63	36.83	37.49
787	NYSE	MD	Wed, Feb 15, 2012	36.95	37.23	36.52	37.00
786	NYSE	MD	Tue, Feb 14, 2012	36.87	37.02	36.64	36.85
785	NYSE	MD	Mon, Feb 13, 2012	36.52	37.33	36.48	37.01
784	NYSE	MD	Fri, Feb 10, 2012	36.28	36.54	36.00	36.39
783	NYSE	MD	Thu, Feb 9, 2012	36.25	36.70	36.08	36.60
782	NYSE	MD	Wed, Feb 8, 2012	35.82	36.43	35.82	36.37
781	NYSE	MD	Tue, Feb 7, 2012	35.51	35.95	35.36	35.85
780	NYSE	MD	Mon, Feb 6, 2012	36.00	36.30	35.25	35.50
779	NYSE	MD	Fri, Feb 3, 2012	35.85	36.31	35.63	36.07
778	NYSE	MD	Thu, Feb 2, 2012	35.46	35.76	33.50	35.59
777	NYSE	MD	Wed, Feb 1, 2012	35.71	36.70	35.71	36.50
776	NYSE	MD	Tue, Jan 31, 2012	35.80	36.00	35.57	35.61
775	NYSE	MD	Mon, Jan 30, 2012	35.28	35.68	35.08	35.63
774	NYSE	MD	Fri, Jan 27, 2012	35.50	35.84	35.46	35.51
773	NYSE	MD	Thu, Jan 26, 2012	35.91	35.99	35.47	35.60
772	NYSE	MD	Wed, Jan 25, 2012	35.55	36.00	35.07	35.82
771	NYSE	MD	Tue, Jan 24, 2012	35.63	35.73	35.48	35.63
770	NYSE	MD	Mon, Jan 23, 2012	35.30	35.76	35.24	35.72
769	NYSE	MD	Fri, Jan 20, 2012	35.01	35.30	34.89	35.22
768	NYSE	MD	Thu, Jan 19, 2012	34.86	35.67	34.77	35.05
767	NYSE	MD	Wed, Jan 18, 2012	34.50	34.85	34.22	34.71
766	NYSE	MD	Tue, Jan 17, 2012	34.14	34.64	34.14	34.50
765	NYSE	MD	Fri, Jan 13, 2012	34.07	34.12	33.48	34.04
764	NYSE	MD	Thu, Jan 12, 2012	35.05	35.06	34.18	34.32
763	NYSE	MD	Wed, Jan 11, 2012	34.89	35.32	34.79	34.92
762	NYSE	MD	Tue, Jan 10, 2012	35.27	35.27	34.92	35.04
761	NYSE	MD	Mon, Jan 9, 2012	34.93	35.14	34.71	35.02
760	NYSE	MD	Fri, Jan 6, 2012	34.84	35.00	34.68	34.92
759	NYSE	MD	Thu, Jan 5, 2012	34.94	34.94	34.37	34.75
758	NYSE	MD	Wed, Jan 4, 2012	35.17	35.33	34.83	34.98
757	NYSE	MD	Tue, Jan 3, 2012	35.57	36.48	35.21	35.34
756	NYSE	MD	Fri, Dec 30, 2011	36.10	36.29	35.97	36.01
755	NYSE	MD	Thu, Dec 29, 2011	35.31	36.09	35.29	36.00
754	NYSE	MD	Wed, Dec 28, 2011	35.65	35.94	35.13	35.31
753	NYSE	MD	Tue, Dec 27, 2011	35.22	35.80	35.16	35.64
752	NYSE	MD	Fri, Dec 23, 2011	35.15	35.29	35.11	35.26
751	NYSE	MD	Thu, Dec 22, 2011	34.52	35.20	34.43	35.15
750	NYSE	MD	Wed, Dec 21, 2011	33.82	34.37	33.76	34.27
749	NYSE	MD	Tue, Dec 20, 2011	33.04	34.04	32.95	34.00
748	NYSE	MD	Mon, Dec 19, 2011	32.69	33.03	32.38	32.74
747	NYSE	MD	Fri, Dec 16, 2011	32.96	33.36	32.43	32.63
746	NYSE	MD	Thu, Dec 15, 2011	32.32	32.83	32.32	32.82
745	NYSE	MD	Wed, Dec 14, 2011	31.98	32.25	31.97	32.21
744	NYSE	MD	Tue, Dec 13, 2011	33.04	33.10	32.00	32.19
743	NYSE	MD	Mon, Dec 12, 2011	32.88	32.96	32.30	32.81
742	NYSE	MD	Fri, Dec 9, 2011	32.41	33.46	32.41	33.13
741	NYSE	MD	Thu, Dec 8, 2011	33.50	33.50	32.34	32.41
740	NYSE	MD	Wed, Dec 7, 2011	33.80	33.92	33.36	33.65
739	NYSE	MD	Tue, Dec 6, 2011	34.22	34.28	33.94	34.01
738	NYSE	MD	Mon, Dec 5, 2011	33.88	34.30	33.72	34.11
737	NYSE	MD	Fri, Dec 2, 2011	34.10	34.41	33.52	33.63
736	NYSE	MD	Thu, Dec 1, 2011	33.74	34.46	33.69	33.91
735	NYSE	MD	Wed, Nov 30, 2011	33.45	33.95	33.33	33.70
734	NYSE	MD	Tue, Nov 29, 2011	32.90	33.17	32.42	32.70
733	NYSE	MD	Mon, Nov 28, 2011	33.05	33.27	32.59	32.79
732	NYSE	MD	Fri, Nov 25, 2011	32.35	32.57	32.09	32.19
731	NYSE	MD	Wed, Nov 23, 2011	32.60	32.77	32.15	32.52
730	NYSE	MD	Tue, Nov 22, 2011	32.95	33.13	32.65	32.88
729	NYSE	MD	Mon, Nov 21, 2011	33.01	33.30	32.65	32.94
728	NYSE	MD	Fri, Nov 18, 2011	33.76	33.89	33.25	33.46
727	NYSE	MD	Thu, Nov 17, 2011	34.23	34.33	33.44	33.67
726	NYSE	MD	Wed, Nov 16, 2011	34.41	34.75	33.99	34.35
725	NYSE	MD	Tue, Nov 15, 2011	34.63	34.92	34.16	34.71
724	NYSE	MD	Mon, Nov 14, 2011	34.72	35.18	34.38	34.79
723	NYSE	MD	Fri, Nov 11, 2011	34.68	35.09	34.59	34.85
722	NYSE	MD	Thu, Nov 10, 2011	34.51	34.58	34.03	34.35
721	NYSE	MD	Wed, Nov 9, 2011	34.27	34.67	34.03	34.22
720	NYSE	MD	Tue, Nov 8, 2011	34.52	35.09	34.37	34.95
719	NYSE	MD	Mon, Nov 7, 2011	33.64	34.25	33.30	34.20
718	NYSE	MD	Fri, Nov 4, 2011	33.50	33.90	33.33	33.50
717	NYSE	MD	Thu, Nov 3, 2011	34.38	34.53	33.51	33.80
716	NYSE	MD	Wed, Nov 2, 2011	33.56	34.05	33.00	33.84
715	NYSE	MD	Tue, Nov 1, 2011	34.81	34.81	30.67	33.37
714	NYSE	MD	Mon, Oct 31, 2011	33.44	33.64	32.89	32.90
713	NYSE	MD	Fri, Oct 28, 2011	33.43	33.81	33.30	33.71
712	NYSE	MD	Thu, Oct 27, 2011	33.20	33.68	32.81	33.53
711	NYSE	MD	Wed, Oct 26, 2011	32.51	32.75	32.01	32.36
710	NYSE	MD	Tue, Oct 25, 2011	33.11	33.22	32.03	32.08
709	NYSE	MD	Mon, Oct 24, 2011	32.04	33.23	32.04	33.10
708	NYSE	MD	Fri, Oct 21, 2011	31.77	32.00	31.42	31.93
707	NYSE	MD	Thu, Oct 20, 2011	31.73	31.92	31.03	31.54
706	NYSE	MD	Wed, Oct 19, 2011	31.55	31.93	31.34	31.49
705	NYSE	MD	Tue, Oct 18, 2011	31.63	31.86	31.31	31.53
704	NYSE	MD	Mon, Oct 17, 2011	32.29	32.47	31.52	31.64
703	NYSE	MD	Fri, Oct 14, 2011	32.48	32.58	32.24	32.50
702	NYSE	MD	Thu, Oct 13, 2011	32.43	32.46	31.83	32.00
701	NYSE	MD	Wed, Oct 12, 2011	32.16	32.88	32.16	32.67
700	NYSE	MD	Tue, Oct 11, 2011	31.22	32.12	31.15	32.00
699	NYSE	MD	Mon, Oct 10, 2011	30.97	31.40	30.92	31.32
698	NYSE	MD	Fri, Oct 7, 2011	31.10	31.11	30.11	30.37
697	NYSE	MD	Thu, Oct 6, 2011	31.47	32.10	30.86	30.97
696	NYSE	MD	Wed, Oct 5, 2011	31.18	31.70	31.05	31.62
695	NYSE	MD	Tue, Oct 4, 2011	30.11	31.37	29.93	31.31
694	NYSE	MD	Mon, Oct 3, 2011	31.09	31.47	30.54	30.54
693	NYSE	MD	Fri, Sep 30, 2011	31.81	32.32	31.29	31.32
692	NYSE	MD	Thu, Sep 29, 2011	32.56	32.70	31.74	32.21
691	NYSE	MD	Wed, Sep 28, 2011	32.58	32.70	32.00	32.06
690	NYSE	MD	Tue, Sep 27, 2011	32.17	32.98	31.85	32.65
689	NYSE	MD	Mon, Sep 26, 2011	30.97	31.65	30.64	31.59
688	NYSE	MD	Fri, Sep 23, 2011	30.70	31.18	30.44	30.71
687	NYSE	MD	Thu, Sep 22, 2011	30.59	31.32	30.38	30.92
686	NYSE	MD	Wed, Sep 21, 2011	32.01	32.89	31.43	31.43
685	NYSE	MD	Tue, Sep 20, 2011	32.61	32.87	31.95	31.97
684	NYSE	MD	Mon, Sep 19, 2011	32.56	32.66	32.18	32.45
683	NYSE	MD	Fri, Sep 16, 2011	32.90	33.02	32.65	33.00
682	NYSE	MD	Thu, Sep 15, 2011	32.81	33.11	32.25	33.03
681	NYSE	MD	Wed, Sep 14, 2011	31.76	32.91	31.18	32.50
680	NYSE	MD	Tue, Sep 13, 2011	31.62	31.69	30.85	31.54
679	NYSE	MD	Mon, Sep 12, 2011	30.94	31.51	30.63	31.43
678	NYSE	MD	Fri, Sep 9, 2011	31.82	32.07	30.99	31.21
677	NYSE	MD	Thu, Sep 8, 2011	32.50	33.10	31.97	32.06
676	NYSE	MD	Wed, Sep 7, 2011	32.06	33.05	31.92	32.90
675	NYSE	MD	Tue, Sep 6, 2011	31.00	31.88	30.90	31.72
674	NYSE	MD	Fri, Sep 2, 2011	31.85	32.54	31.79	31.81
673	NYSE	MD	Thu, Sep 1, 2011	32.58	33.38	32.26	32.45
672	NYSE	MD	Wed, Aug 31, 2011	33.07	33.72	32.40	32.66
671	NYSE	MD	Tue, Aug 30, 2011	32.67	33.08	32.27	32.89
670	NYSE	MD	Mon, Aug 29, 2011	31.60	33.01	31.60	32.88
669	NYSE	MD	Fri, Aug 26, 2011	30.79	31.58	30.37	31.41
668	NYSE	MD	Thu, Aug 25, 2011	32.15	32.46	30.62	31.04
667	NYSE	MD	Wed, Aug 24, 2011	31.98	32.27	31.77	32.00
666	NYSE	MD	Tue, Aug 23, 2011	30.78	32.12	30.51	32.11
665	NYSE	MD	Mon, Aug 22, 2011	31.33	31.38	30.56	30.72
664	NYSE	MD	Fri, Aug 19, 2011	30.75	31.42	30.52	30.62
663	NYSE	MD	Thu, Aug 18, 2011	31.91	31.96	30.69	30.96
662	NYSE	MD	Wed, Aug 17, 2011	33.11	33.32	32.53	32.68
661	NYSE	MD	Tue, Aug 16, 2011	32.89	33.33	32.63	33.02
660	NYSE	MD	Mon, Aug 15, 2011	32.61	33.12	32.33	33.06
659	NYSE	MD	Fri, Aug 12, 2011	32.21	32.71	31.88	32.25
658	NYSE	MD	Thu, Aug 11, 2011	31.11	32.47	31.01	32.01
657	NYSE	MD	Wed, Aug 10, 2011	31.18	31.93	30.87	31.09
656	NYSE	MD	Tue, Aug 9, 2011	29.91	31.84	29.24	31.84
655	NYSE	MD	Mon, Aug 8, 2011	31.62	31.78	29.28	29.31
654	NYSE	MD	Fri, Aug 5, 2011	32.91	32.91	31.51	32.13
653	NYSE	MD	Thu, Aug 4, 2011	32.74	33.23	32.58	32.58
652	NYSE	MD	Wed, Aug 3, 2011	32.83	33.41	32.31	33.15
651	NYSE	MD	Tue, Aug 2, 2011	32.71	33.90	32.63	32.86
650	NYSE	MD	Mon, Aug 1, 2011	34.32	34.34	32.15	33.44
649	NYSE	MD	Fri, Jul 29, 2011	34.23	34.50	33.76	34.08
648	NYSE	MD	Thu, Jul 28, 2011	34.48	34.74	34.39	34.45
647	NYSE	MD	Wed, Jul 27, 2011	35.43	35.54	34.47	34.48
646	NYSE	MD	Tue, Jul 26, 2011	35.81	36.01	35.22	35.25
645	NYSE	MD	Mon, Jul 25, 2011	35.83	36.17	35.69	35.71
644	NYSE	MD	Fri, Jul 22, 2011	36.25	36.41	36.04	36.17
643	NYSE	MD	Thu, Jul 21, 2011	35.97	36.59	35.94	36.34
642	NYSE	MD	Wed, Jul 20, 2011	36.03	36.03	35.46	35.74
641	NYSE	MD	Tue, Jul 19, 2011	36.06	36.11	35.82	35.90
640	NYSE	MD	Mon, Jul 18, 2011	36.00	36.00	35.25	35.74
639	NYSE	MD	Fri, Jul 15, 2011	36.35	36.44	35.94	36.12
638	NYSE	MD	Thu, Jul 14, 2011	36.65	36.90	36.25	36.30
637	NYSE	MD	Wed, Jul 13, 2011	36.78	37.27	36.47	36.52
636	NYSE	MD	Tue, Jul 12, 2011	36.12	37.35	36.07	36.65
635	NYSE	MD	Mon, Jul 11, 2011	36.48	36.59	36.11	36.22
634	NYSE	MD	Fri, Jul 8, 2011	36.49	36.86	36.43	36.83
633	NYSE	MD	Thu, Jul 7, 2011	36.97	36.99	36.44	36.82
632	NYSE	MD	Wed, Jul 6, 2011	36.39	36.93	36.21	36.68
631	NYSE	MD	Tue, Jul 5, 2011	36.75	36.75	36.24	36.47
630	NYSE	MD	Fri, Jul 1, 2011	36.11	36.83	36.11	36.79
629	NYSE	MD	Thu, Jun 30, 2011	36.31	36.64	36.10	36.10
628	NYSE	MD	Wed, Jun 29, 2011	36.23	36.65	36.12	36.31
627	NYSE	MD	Tue, Jun 28, 2011	35.31	36.20	35.31	36.08
626	NYSE	MD	Mon, Jun 27, 2011	35.27	35.89	35.03	35.73
625	NYSE	MD	Fri, Jun 24, 2011	35.79	35.79	35.02	35.26
624	NYSE	MD	Thu, Jun 23, 2011	35.77	35.83	35.23	35.81
623	NYSE	MD	Wed, Jun 22, 2011	35.93	36.22	35.72	36.01
622	NYSE	MD	Tue, Jun 21, 2011	35.92	36.27	35.65	36.15
621	NYSE	MD	Mon, Jun 20, 2011	35.27	35.69	35.26	35.67
620	NYSE	MD	Fri, Jun 17, 2011	35.10	35.58	35.03	35.39
619	NYSE	MD	Thu, Jun 16, 2011	34.76	35.03	34.49	34.74
618	NYSE	MD	Wed, Jun 15, 2011	35.07	35.46	34.70	34.82
617	NYSE	MD	Tue, Jun 14, 2011	35.08	35.48	34.99	35.39
616	NYSE	MD	Mon, Jun 13, 2011	34.77	35.06	34.66	34.84
615	NYSE	MD	Fri, Jun 10, 2011	34.84	34.93	34.61	34.76
614	NYSE	MD	Thu, Jun 9, 2011	34.85	35.22	34.81	34.95
613	NYSE	MD	Wed, Jun 8, 2011	34.95	36.09	34.69	34.78
612	NYSE	MD	Tue, Jun 7, 2011	35.50	35.50	35.05	35.07
611	NYSE	MD	Mon, Jun 6, 2011	35.55	35.57	35.02	35.30
610	NYSE	MD	Fri, Jun 3, 2011	35.52	35.89	35.45	35.62
609	NYSE	MD	Thu, Jun 2, 2011	36.39	36.67	35.99	36.08
608	NYSE	MD	Wed, Jun 1, 2011	37.28	37.37	36.35	36.42
607	NYSE	MD	Tue, May 31, 2011	37.27	37.58	36.98	37.58
606	NYSE	MD	Fri, May 27, 2011	36.72	36.94	36.55	36.80
605	NYSE	MD	Thu, May 26, 2011	36.42	36.65	36.26	36.61
604	NYSE	MD	Wed, May 25, 2011	36.15	36.59	36.05	36.55
603	NYSE	MD	Tue, May 24, 2011	36.57	36.61	36.21	36.22
602	NYSE	MD	Mon, May 23, 2011	37.09	37.09	36.50	36.58
601	NYSE	MD	Fri, May 20, 2011	37.15	37.74	36.96	37.59
600	NYSE	MD	Thu, May 19, 2011	37.50	37.50	37.09	37.16
599	NYSE	MD	Wed, May 18, 2011	36.93	37.46	36.82	37.45
598	NYSE	MD	Tue, May 17, 2011	36.99	37.13	36.70	36.76
597	NYSE	MD	Mon, May 16, 2011	37.18	37.41	36.97	37.20
596	NYSE	MD	Fri, May 13, 2011	37.50	37.60	37.18	37.35
595	NYSE	MD	Thu, May 12, 2011	36.90	37.50	36.70	37.49
594	NYSE	MD	Wed, May 11, 2011	37.13	37.27	36.71	37.05
593	NYSE	MD	Tue, May 10, 2011	36.89	37.36	36.89	37.24
592	NYSE	MD	Mon, May 9, 2011	36.50	36.92	36.45	36.88
591	NYSE	MD	Fri, May 6, 2011	36.50	37.05	36.42	36.55
590	NYSE	MD	Thu, May 5, 2011	36.35	36.49	36.01	36.25
589	NYSE	MD	Wed, May 4, 2011	36.00	36.67	35.79	36.53
588	NYSE	MD	Tue, May 3, 2011	36.35	37.05	36.00	36.24
587	NYSE	MD	Mon, May 2, 2011	35.50	36.04	35.37	35.88
586	NYSE	MD	Fri, Apr 29, 2011	35.16	35.64	35.09	35.46
585	NYSE	MD	Thu, Apr 28, 2011	34.76	35.29	34.75	35.22
584	NYSE	MD	Wed, Apr 27, 2011	33.97	34.88	33.95	34.86
583	NYSE	MD	Tue, Apr 26, 2011	33.24	34.08	33.18	33.98
582	NYSE	MD	Mon, Apr 25, 2011	33.37	33.50	33.22	33.23
581	NYSE	MD	Thu, Apr 21, 2011	33.59	33.63	33.43	33.44
580	NYSE	MD	Wed, Apr 20, 2011	33.40	33.69	33.40	33.47
579	NYSE	MD	Tue, Apr 19, 2011	32.99	33.19	32.75	33.12
578	NYSE	MD	Mon, Apr 18, 2011	33.28	33.31	32.79	32.85
577	NYSE	MD	Fri, Apr 15, 2011	33.62	33.70	33.37	33.55
576	NYSE	MD	Thu, Apr 14, 2011	33.63	33.82	33.33	33.60
575	NYSE	MD	Wed, Apr 13, 2011	33.93	34.25	33.52	33.81
574	NYSE	MD	Tue, Apr 12, 2011	33.71	34.08	33.67	33.88
573	NYSE	MD	Mon, Apr 11, 2011	33.99	34.04	33.70	33.90
572	NYSE	MD	Fri, Apr 8, 2011	34.18	34.27	33.76	33.95
571	NYSE	MD	Thu, Apr 7, 2011	34.83	35.00	34.04	34.04
570	NYSE	MD	Wed, Apr 6, 2011	34.89	35.24	34.84	34.91
569	NYSE	MD	Tue, Apr 5, 2011	34.30	35.00	34.28	34.84
568	NYSE	MD	Mon, Apr 4, 2011	34.28	34.35	34.13	34.28
567	NYSE	MD	Fri, Apr 1, 2011	33.51	34.25	33.34	34.24
566	NYSE	MD	Thu, Mar 31, 2011	32.67	33.49	32.63	33.31
565	NYSE	MD	Wed, Mar 30, 2011	32.60	32.99	32.52	32.76
564	NYSE	MD	Tue, Mar 29, 2011	32.48	32.85	32.35	32.51
563	NYSE	MD	Mon, Mar 28, 2011	32.54	32.71	32.42	32.45
562	NYSE	MD	Fri, Mar 25, 2011	32.37	33.28	32.24	32.52
561	NYSE	MD	Thu, Mar 24, 2011	31.89	32.02	31.38	31.89
560	NYSE	MD	Wed, Mar 23, 2011	32.00	32.06	31.59	31.85
559	NYSE	MD	Tue, Mar 22, 2011	32.08	32.36	31.95	31.98
558	NYSE	MD	Mon, Mar 21, 2011	32.29	32.67	31.89	31.99
557	NYSE	MD	Fri, Mar 18, 2011	32.24	32.49	31.95	32.10
556	NYSE	MD	Thu, Mar 17, 2011	32.61	32.73	32.12	32.12
555	NYSE	MD	Wed, Mar 16, 2011	32.58	32.89	32.04	32.24
554	NYSE	MD	Tue, Mar 15, 2011	32.11	32.90	31.96	32.67
553	NYSE	MD	Mon, Mar 14, 2011	33.04	33.32	32.74	32.86
552	NYSE	MD	Fri, Mar 11, 2011	33.35	33.52	33.13	33.28
551	NYSE	MD	Thu, Mar 10, 2011	33.75	33.78	33.30	33.50
550	NYSE	MD	Wed, Mar 9, 2011	33.42	34.01	33.42	33.83
549	NYSE	MD	Tue, Mar 8, 2011	33.24	33.71	33.12	33.63
548	NYSE	MD	Mon, Mar 7, 2011	33.56	33.60	33.03	33.25
547	NYSE	MD	Fri, Mar 4, 2011	33.31	33.53	33.20	33.53
546	NYSE	MD	Thu, Mar 3, 2011	33.00	33.50	32.94	33.37
545	NYSE	MD	Wed, Mar 2, 2011	32.38	32.88	32.27	32.79
544	NYSE	MD	Tue, Mar 1, 2011	32.48	32.84	32.23	32.43
543	NYSE	MD	Mon, Feb 28, 2011	32.74	32.88	32.46	32.47
542	NYSE	MD	Fri, Feb 25, 2011	32.01	32.60	31.95	32.56
541	NYSE	MD	Thu, Feb 24, 2011	31.90	32.17	31.72	31.87
540	NYSE	MD	Wed, Feb 23, 2011	32.02	32.07	31.73	31.86
539	NYSE	MD	Tue, Feb 22, 2011	32.61	32.61	32.00	32.06
538	NYSE	MD	Fri, Feb 18, 2011	32.70	32.86	32.48	32.77
537	NYSE	MD	Thu, Feb 17, 2011	32.04	32.55	31.99	32.48
536	NYSE	MD	Wed, Feb 16, 2011	32.03	32.18	31.94	32.13
535	NYSE	MD	Tue, Feb 15, 2011	32.00	32.21	31.95	31.96
534	NYSE	MD	Mon, Feb 14, 2011	31.80	32.08	31.67	32.04
533	NYSE	MD	Fri, Feb 11, 2011	31.38	31.92	31.29	31.90
532	NYSE	MD	Thu, Feb 10, 2011	31.20	31.52	31.17	31.47
531	NYSE	MD	Wed, Feb 9, 2011	31.40	31.50	31.23	31.27
530	NYSE	MD	Tue, Feb 8, 2011	30.92	31.77	30.91	31.50
529	NYSE	MD	Mon, Feb 7, 2011	30.61	30.90	30.45	30.86
528	NYSE	MD	Fri, Feb 4, 2011	30.80	30.86	30.42	30.62
527	NYSE	MD	Thu, Feb 3, 2011	30.17	31.42	29.48	30.86
526	NYSE	MD	Wed, Feb 2, 2011	33.15	33.16	32.66	32.89
525	NYSE	MD	Tue, Feb 1, 2011	33.25	33.55	33.11	33.18
524	NYSE	MD	Mon, Jan 31, 2011	33.18	33.31	33.05	33.08
523	NYSE	MD	Fri, Jan 28, 2011	33.75	33.84	33.06	33.14
522	NYSE	MD	Thu, Jan 27, 2011	33.40	33.83	33.21	33.69
521	NYSE	MD	Wed, Jan 26, 2011	33.00	33.44	32.80	33.35
520	NYSE	MD	Tue, Jan 25, 2011	32.35	33.25	32.35	32.95
519	NYSE	MD	Mon, Jan 24, 2011	33.00	33.00	32.49	32.65
518	NYSE	MD	Fri, Jan 21, 2011	33.22	33.33	32.86	32.95
517	NYSE	MD	Thu, Jan 20, 2011	34.08	34.22	32.97	33.05
516	NYSE	MD	Wed, Jan 19, 2011	34.87	34.96	34.12	34.16
515	NYSE	MD	Tue, Jan 18, 2011	34.48	35.09	34.27	35.05
514	NYSE	MD	Fri, Jan 14, 2011	34.60	34.65	34.25	34.56
513	NYSE	MD	Thu, Jan 13, 2011	34.90	35.01	34.60	34.84
512	NYSE	MD	Wed, Jan 12, 2011	34.70	35.02	34.59	34.87
511	NYSE	MD	Tue, Jan 11, 2011	34.60	34.75	34.49	34.60
510	NYSE	MD	Mon, Jan 10, 2011	34.19	34.73	34.08	34.52
509	NYSE	MD	Fri, Jan 7, 2011	34.75	34.75	34.09	34.28
508	NYSE	MD	Thu, Jan 6, 2011	34.76	34.90	34.51	34.65
507	NYSE	MD	Wed, Jan 5, 2011	34.30	34.97	33.50	34.79
506	NYSE	MD	Tue, Jan 4, 2011	34.77	34.80	33.99	34.42
505	NYSE	MD	Mon, Jan 3, 2011	33.85	34.69	33.83	34.58
504	NYSE	MD	Fri, Dec 31, 2010	34.00	34.07	33.64	33.65
503	NYSE	MD	Thu, Dec 30, 2010	33.96	34.36	33.93	34.04
502	NYSE	MD	Wed, Dec 29, 2010	34.20	34.38	34.06	34.06
501	NYSE	MD	Tue, Dec 28, 2010	34.21	34.28	33.79	34.14
500	NYSE	MD	Mon, Dec 27, 2010	33.84	34.31	33.67	34.18
499	NYSE	MD	Thu, Dec 23, 2010	33.98	34.10	33.84	33.93
498	NYSE	MD	Wed, Dec 22, 2010	33.87	34.04	33.62	33.91
497	NYSE	MD	Tue, Dec 21, 2010	33.55	33.98	33.45	33.85
496	NYSE	MD	Mon, Dec 20, 2010	34.20	34.69	33.88	33.90
495	NYSE	MD	Fri, Dec 17, 2010	33.53	33.60	33.34	33.60
494	NYSE	MD	Thu, Dec 16, 2010	33.33	33.60	33.16	33.49
493	NYSE	MD	Wed, Dec 15, 2010	32.71	33.50	32.71	33.34
492	NYSE	MD	Tue, Dec 14, 2010	32.64	33.13	32.64	32.81
491	NYSE	MD	Mon, Dec 13, 2010	32.50	32.90	32.41	32.62
490	NYSE	MD	Fri, Dec 10, 2010	32.13	32.47	32.11	32.43
489	NYSE	MD	Thu, Dec 9, 2010	32.00	32.19	31.94	32.10
488	NYSE	MD	Wed, Dec 8, 2010	31.95	32.16	31.92	31.95
487	NYSE	MD	Tue, Dec 7, 2010	32.00	32.06	31.88	31.95
486	NYSE	MD	Mon, Dec 6, 2010	31.98	32.04	31.78	31.82
485	NYSE	MD	Fri, Dec 3, 2010	32.04	32.25	31.90	32.08
484	NYSE	MD	Thu, Dec 2, 2010	31.70	32.40	31.70	32.11
483	NYSE	MD	Wed, Dec 1, 2010	30.88	31.82	30.85	31.75
482	NYSE	MD	Tue, Nov 30, 2010	30.39	30.75	30.12	30.60
481	NYSE	MD	Mon, Nov 29, 2010	30.13	30.65	30.08	30.56
480	NYSE	MD	Fri, Nov 26, 2010	30.43	30.43	30.08	30.29
479	NYSE	MD	Wed, Nov 24, 2010	30.23	30.73	30.08	30.56
478	NYSE	MD	Tue, Nov 23, 2010	30.12	30.19	29.86	30.03
477	NYSE	MD	Mon, Nov 22, 2010	30.22	30.47	30.08	30.41
476	NYSE	MD	Fri, Nov 19, 2010	30.26	30.47	30.03	30.29
475	NYSE	MD	Thu, Nov 18, 2010	29.89	30.37	29.87	30.29
474	NYSE	MD	Wed, Nov 17, 2010	29.79	29.95	29.44	29.67
473	NYSE	MD	Tue, Nov 16, 2010	30.02	30.21	29.51	29.70
472	NYSE	MD	Mon, Nov 15, 2010	30.49	30.49	30.19	30.22
471	NYSE	MD	Fri, Nov 12, 2010	30.47	30.68	30.26	30.35
470	NYSE	MD	Thu, Nov 11, 2010	30.33	30.65	30.24	30.58
469	NYSE	MD	Wed, Nov 10, 2010	30.26	30.58	29.98	30.55
468	NYSE	MD	Tue, Nov 9, 2010	30.31	30.48	30.14	30.21
467	NYSE	MD	Mon, Nov 8, 2010	30.14	30.35	29.95	30.31
466	NYSE	MD	Fri, Nov 5, 2010	30.39	30.51	30.10	30.24
465	NYSE	MD	Thu, Nov 4, 2010	30.75	30.99	30.25	30.39
464	NYSE	MD	Wed, Nov 3, 2010	29.80	30.74	29.64	30.67
463	NYSE	MD	Tue, Nov 2, 2010	29.33	29.84	28.92	29.80
462	NYSE	MD	Mon, Nov 1, 2010	29.75	30.22	29.17	29.28
461	NYSE	MD	Fri, Oct 29, 2010	28.90	29.62	28.82	29.61
460	NYSE	MD	Thu, Oct 28, 2010	28.85	29.17	28.71	29.03
459	NYSE	MD	Wed, Oct 27, 2010	28.50	28.85	28.42	28.80
458	NYSE	MD	Tue, Oct 26, 2010	28.56	28.85	28.40	28.66
457	NYSE	MD	Mon, Oct 25, 2010	28.51	28.85	28.51	28.71
456	NYSE	MD	Fri, Oct 22, 2010	28.45	28.70	28.45	28.48
455	NYSE	MD	Thu, Oct 21, 2010	28.44	28.52	28.15	28.45
454	NYSE	MD	Wed, Oct 20, 2010	28.09	28.54	28.09	28.31
453	NYSE	MD	Tue, Oct 19, 2010	28.44	28.48	27.71	27.96
452	NYSE	MD	Mon, Oct 18, 2010	28.25	28.66	28.20	28.66
451	NYSE	MD	Fri, Oct 15, 2010	28.49	28.54	28.16	28.30
450	NYSE	MD	Thu, Oct 14, 2010	28.55	28.68	28.18	28.27
449	NYSE	MD	Wed, Oct 13, 2010	28.33	28.82	28.33	28.71
448	NYSE	MD	Tue, Oct 12, 2010	28.23	28.47	27.97	28.29
447	NYSE	MD	Mon, Oct 11, 2010	27.93	28.45	27.90	28.23
446	NYSE	MD	Fri, Oct 8, 2010	27.51	28.01	27.38	27.96
445	NYSE	MD	Thu, Oct 7, 2010	27.42	27.71	27.37	27.44
444	NYSE	MD	Wed, Oct 6, 2010	27.67	27.90	27.29	27.41
443	NYSE	MD	Tue, Oct 5, 2010	27.80	27.99	27.44	27.73
442	NYSE	MD	Mon, Oct 4, 2010	26.49	27.99	26.43	27.54
441	NYSE	MD	Fri, Oct 1, 2010	26.71	26.82	26.12	26.55
440	NYSE	MD	Thu, Sep 30, 2010	26.58	26.96	26.49	26.65
439	NYSE	MD	Wed, Sep 29, 2010	26.68	26.72	26.40	26.48
438	NYSE	MD	Tue, Sep 28, 2010	26.56	26.73	26.22	26.68
437	NYSE	MD	Mon, Sep 27, 2010	26.52	26.63	26.23	26.48
436	NYSE	MD	Fri, Sep 24, 2010	26.28	26.62	26.10	26.57
435	NYSE	MD	Thu, Sep 23, 2010	26.03	26.37	25.97	26.00
434	NYSE	MD	Wed, Sep 22, 2010	25.73	26.24	25.73	26.08
433	NYSE	MD	Tue, Sep 21, 2010	25.70	26.01	25.69	25.77
432	NYSE	MD	Mon, Sep 20, 2010	25.31	25.82	25.16	25.74
431	NYSE	MD	Fri, Sep 17, 2010	25.20	25.31	25.01	25.18
430	NYSE	MD	Thu, Sep 16, 2010	25.46	25.52	25.01	25.12
429	NYSE	MD	Wed, Sep 15, 2010	25.17	25.51	25.08	25.48
428	NYSE	MD	Tue, Sep 14, 2010	25.16	25.52	25.06	25.27
427	NYSE	MD	Mon, Sep 13, 2010	25.03	25.25	24.86	25.19
426	NYSE	MD	Fri, Sep 10, 2010	24.55	24.94	24.37	24.89
425	NYSE	MD	Thu, Sep 9, 2010	24.69	24.82	24.53	24.56
424	NYSE	MD	Wed, Sep 8, 2010	24.02	24.58	24.02	24.44
423	NYSE	MD	Tue, Sep 7, 2010	24.13	24.31	24.00	24.03
422	NYSE	MD	Fri, Sep 3, 2010	24.33	24.58	24.06	24.13
421	NYSE	MD	Thu, Sep 2, 2010	23.97	24.43	23.88	24.11
420	NYSE	MD	Wed, Sep 1, 2010	23.42	24.07	23.39	24.07
419	NYSE	MD	Tue, Aug 31, 2010	23.39	23.49	23.00	23.17
418	NYSE	MD	Mon, Aug 30, 2010	23.83	24.00	23.51	23.54
417	NYSE	MD	Fri, Aug 27, 2010	23.93	24.01	23.45	23.93
416	NYSE	MD	Thu, Aug 26, 2010	24.18	24.30	23.79	23.82
415	NYSE	MD	Wed, Aug 25, 2010	23.70	24.19	23.70	24.12
414	NYSE	MD	Tue, Aug 24, 2010	23.79	24.00	23.73	23.80
413	NYSE	MD	Mon, Aug 23, 2010	24.14	24.43	24.01	24.02
412	NYSE	MD	Fri, Aug 20, 2010	24.13	24.15	23.88	24.10
411	NYSE	MD	Thu, Aug 19, 2010	24.43	24.47	24.06	24.23
410	NYSE	MD	Wed, Aug 18, 2010	24.40	24.69	24.20	24.57
409	NYSE	MD	Tue, Aug 17, 2010	24.54	24.67	24.27	24.45
408	NYSE	MD	Mon, Aug 16, 2010	24.00	24.41	23.71	24.35
407	NYSE	MD	Fri, Aug 13, 2010	24.34	24.35	24.07	24.10
406	NYSE	MD	Thu, Aug 12, 2010	24.40	24.73	24.20	24.38
405	NYSE	MD	Wed, Aug 11, 2010	24.88	24.88	24.51	24.73
404	NYSE	MD	Tue, Aug 10, 2010	25.49	25.49	25.00	25.10
403	NYSE	MD	Mon, Aug 9, 2010	25.77	25.81	25.49	25.65
402	NYSE	MD	Fri, Aug 6, 2010	25.26	25.75	25.17	25.72
401	NYSE	MD	Thu, Aug 5, 2010	25.18	25.63	25.02	25.53
400	NYSE	MD	Wed, Aug 4, 2010	25.18	25.83	24.84	25.36
399	NYSE	MD	Tue, Aug 3, 2010	23.65	25.57	23.65	25.11
398	NYSE	MD	Mon, Aug 2, 2010	23.81	23.81	23.19	23.65
397	NYSE	MD	Fri, Jul 30, 2010	22.94	23.65	22.42	23.58
396	NYSE	MD	Thu, Jul 29, 2010	23.42	23.84	23.00	23.17
395	NYSE	MD	Wed, Jul 28, 2010	23.95	24.06	23.30	23.37
394	NYSE	MD	Tue, Jul 27, 2010	24.64	24.65	24.11	24.14
393	NYSE	MD	Mon, Jul 26, 2010	23.83	24.47	23.82	24.47
392	NYSE	MD	Fri, Jul 23, 2010	23.47	24.10	23.35	23.76
391	NYSE	MD	Thu, Jul 22, 2010	24.81	25.06	23.42	23.48
390	NYSE	MD	Wed, Jul 21, 2010	25.48	25.61	24.53	24.60
389	NYSE	MD	Tue, Jul 20, 2010	25.17	25.49	25.03	25.45
388	NYSE	MD	Mon, Jul 19, 2010	25.69	25.74	25.31	25.40
387	NYSE	MD	Fri, Jul 16, 2010	26.37	26.44	25.51	25.57
386	NYSE	MD	Thu, Jul 15, 2010	26.51	26.55	26.18	26.50
385	NYSE	MD	Wed, Jul 14, 2010	26.50	26.74	26.31	26.52
384	NYSE	MD	Tue, Jul 13, 2010	26.19	26.63	25.98	26.62
383	NYSE	MD	Mon, Jul 12, 2010	26.10	26.18	25.72	26.06
382	NYSE	MD	Fri, Jul 9, 2010	26.71	26.79	26.15	26.22
381	NYSE	MD	Thu, Jul 8, 2010	27.01	27.25	26.54	26.71
380	NYSE	MD	Wed, Jul 7, 2010	26.22	26.86	26.12	26.82
379	NYSE	MD	Tue, Jul 6, 2010	26.51	26.57	26.06	26.14
378	NYSE	MD	Fri, Jul 2, 2010	27.11	27.11	26.27	26.30
377	NYSE	MD	Thu, Jul 1, 2010	27.84	27.84	26.47	26.92
376	NYSE	MD	Wed, Jun 30, 2010	28.05	28.34	27.68	27.81
375	NYSE	MD	Tue, Jun 29, 2010	28.70	28.80	28.02	28.16
374	NYSE	MD	Mon, Jun 28, 2010	29.18	29.18	28.57	28.90
373	NYSE	MD	Fri, Jun 25, 2010	29.14	29.38	28.87	29.08
372	NYSE	MD	Thu, Jun 24, 2010	28.88	29.50	28.85	29.03
371	NYSE	MD	Wed, Jun 23, 2010	28.52	29.09	28.34	28.90
370	NYSE	MD	Tue, Jun 22, 2010	29.50	29.84	28.37	28.45
369	NYSE	MD	Mon, Jun 21, 2010	29.76	29.86	29.41	29.53
368	NYSE	MD	Fri, Jun 18, 2010	29.67	29.74	29.35	29.49
367	NYSE	MD	Thu, Jun 17, 2010	29.95	30.04	29.56	29.80
366	NYSE	MD	Wed, Jun 16, 2010	29.84	30.04	29.63	29.85
365	NYSE	MD	Tue, Jun 15, 2010	29.53	30.13	29.40	30.08
364	NYSE	MD	Mon, Jun 14, 2010	29.00	29.62	28.94	29.42
363	NYSE	MD	Fri, Jun 11, 2010	28.45	29.12	28.43	28.88
362	NYSE	MD	Thu, Jun 10, 2010	28.39	28.77	28.25	28.71
361	NYSE	MD	Wed, Jun 9, 2010	27.93	28.42	27.79	28.12
360	NYSE	MD	Tue, Jun 8, 2010	28.05	28.28	27.58	27.90
359	NYSE	MD	Mon, Jun 7, 2010	28.01	28.54	27.95	28.08
358	NYSE	MD	Fri, Jun 4, 2010	28.86	28.95	27.95	28.01
357	NYSE	MD	Thu, Jun 3, 2010	28.73	29.27	28.62	29.15
356	NYSE	MD	Wed, Jun 2, 2010	27.63	28.54	27.61	28.51
355	NYSE	MD	Tue, Jun 1, 2010	28.10	28.29	27.47	27.48
354	NYSE	MD	Fri, May 28, 2010	28.25	28.56	28.10	28.28
353	NYSE	MD	Thu, May 27, 2010	28.01	28.32	27.80	28.32
352	NYSE	MD	Wed, May 26, 2010	27.89	28.05	27.41	27.58
351	NYSE	MD	Tue, May 25, 2010	27.17	27.75	26.84	27.71
350	NYSE	MD	Mon, May 24, 2010	27.76	28.07	27.57	27.61
349	NYSE	MD	Fri, May 21, 2010	27.63	28.10	27.50	27.85
348	NYSE	MD	Thu, May 20, 2010	28.73	28.75	27.90	27.93
347	NYSE	MD	Wed, May 19, 2010	29.37	29.53	28.94	29.20
346	NYSE	MD	Tue, May 18, 2010	29.52	30.44	29.35	29.42
345	NYSE	MD	Mon, May 17, 2010	29.26	29.54	28.68	29.40
344	NYSE	MD	Fri, May 14, 2010	29.86	29.87	29.02	29.14
343	NYSE	MD	Thu, May 13, 2010	30.08	30.19	29.78	30.04
342	NYSE	MD	Wed, May 12, 2010	29.65	30.25	29.62	30.17
341	NYSE	MD	Tue, May 11, 2010	29.52	29.90	29.42	29.65
340	NYSE	MD	Mon, May 10, 2010	29.97	30.25	29.56	29.76
339	NYSE	MD	Fri, May 7, 2010	29.15	29.73	29.05	29.16
338	NYSE	MD	Thu, May 6, 2010	29.81	30.64	28.76	29.36
337	NYSE	MD	Wed, May 5, 2010	28.64	30.10	28.53	29.96
336	NYSE	MD	Tue, May 4, 2010	28.19	28.98	27.95	28.95
335	NYSE	MD	Mon, May 3, 2010	27.60	28.92	27.22	28.43
334	NYSE	MD	Fri, Apr 30, 2010	28.67	29.51	27.44	27.47
333	NYSE	MD	Thu, Apr 29, 2010	27.80	28.67	27.56	28.67
332	NYSE	MD	Wed, Apr 28, 2010	27.91	28.01	27.44	27.52
331	NYSE	MD	Tue, Apr 27, 2010	27.94	28.36	27.68	27.80
330	NYSE	MD	Mon, Apr 26, 2010	28.54	28.54	27.98	28.14
329	NYSE	MD	Fri, Apr 23, 2010	28.26	28.54	28.10	28.51
328	NYSE	MD	Thu, Apr 22, 2010	28.83	28.84	27.60	28.37
327	NYSE	MD	Wed, Apr 21, 2010	29.10	29.16	28.86	29.11
326	NYSE	MD	Tue, Apr 20, 2010	29.09	29.11	28.73	29.05
325	NYSE	MD	Mon, Apr 19, 2010	29.08	29.28	28.76	29.09
324	NYSE	MD	Fri, Apr 16, 2010	29.61	29.90	28.55	29.15
323	NYSE	MD	Thu, Apr 15, 2010	29.78	29.90	29.68	29.74
322	NYSE	MD	Wed, Apr 14, 2010	29.66	29.79	29.47	29.77
321	NYSE	MD	Tue, Apr 13, 2010	29.75	29.83	29.45	29.52
320	NYSE	MD	Mon, Apr 12, 2010	29.43	29.89	29.43	29.88
319	NYSE	MD	Fri, Apr 9, 2010	29.25	29.36	28.89	29.35
318	NYSE	MD	Thu, Apr 8, 2010	29.18	29.25	28.92	29.12
317	NYSE	MD	Wed, Apr 7, 2010	29.44	29.50	28.98	29.40
316	NYSE	MD	Tue, Apr 6, 2010	29.29	29.75	29.06	29.55
315	NYSE	MD	Mon, Apr 5, 2010	29.79	29.84	29.40	29.52
314	NYSE	MD	Thu, Apr 1, 2010	29.31	29.80	29.24	29.80
313	NYSE	MD	Wed, Mar 31, 2010	30.03	30.04	29.08	29.10
312	NYSE	MD	Tue, Mar 30, 2010	29.59	30.06	29.59	30.05
311	NYSE	MD	Mon, Mar 29, 2010	28.86	29.72	28.86	29.68
310	NYSE	MD	Fri, Mar 26, 2010	29.01	29.02	28.64	28.73
309	NYSE	MD	Thu, Mar 25, 2010	29.42	29.42	28.89	29.03
308	NYSE	MD	Wed, Mar 24, 2010	29.25	29.42	29.05	29.35
307	NYSE	MD	Tue, Mar 23, 2010	29.08	29.44	28.78	29.39
306	NYSE	MD	Mon, Mar 22, 2010	28.74	29.01	28.63	28.97
305	NYSE	MD	Fri, Mar 19, 2010	29.32	29.32	28.64	28.74
304	NYSE	MD	Thu, Mar 18, 2010	28.13	29.62	28.02	28.98
303	NYSE	MD	Wed, Mar 17, 2010	27.81	28.23	27.73	28.20
302	NYSE	MD	Tue, Mar 16, 2010	27.62	27.78	27.43	27.71
301	NYSE	MD	Mon, Mar 15, 2010	27.28	27.65	27.28	27.59
300	NYSE	MD	Fri, Mar 12, 2010	27.31	27.52	27.21	27.39
299	NYSE	MD	Thu, Mar 11, 2010	27.35	27.56	27.09	27.35
298	NYSE	MD	Wed, Mar 10, 2010	27.21	27.38	27.19	27.27
297	NYSE	MD	Tue, Mar 9, 2010	27.17	27.72	27.06	27.31
296	NYSE	MD	Mon, Mar 8, 2010	27.12	27.28	26.97	27.19
295	NYSE	MD	Fri, Mar 5, 2010	27.36	27.43	27.19	27.23
294	NYSE	MD	Thu, Mar 4, 2010	27.36	27.36	27.00	27.25
293	NYSE	MD	Wed, Mar 3, 2010	27.26	27.40	27.00	27.15
292	NYSE	MD	Tue, Mar 2, 2010	27.08	27.43	26.91	27.33
291	NYSE	MD	Mon, Mar 1, 2010	26.74	27.06	26.65	26.87
290	NYSE	MD	Fri, Feb 26, 2010	26.60	26.80	26.46	26.75
289	NYSE	MD	Thu, Feb 25, 2010	27.06	27.06	26.25	26.58
288	NYSE	MD	Wed, Feb 24, 2010	26.36	26.63	26.18	26.57
287	NYSE	MD	Tue, Feb 23, 2010	26.54	26.57	26.21	26.36
286	NYSE	MD	Mon, Feb 22, 2010	26.87	27.02	26.66	26.69
285	NYSE	MD	Fri, Feb 19, 2010	27.05	27.12	26.68	26.75
284	NYSE	MD	Thu, Feb 18, 2010	27.12	27.44	26.97	27.20
283	NYSE	MD	Wed, Feb 17, 2010	26.95	27.30	26.86	27.18
282	NYSE	MD	Tue, Feb 16, 2010	26.44	27.01	26.16	26.99
281	NYSE	MD	Fri, Feb 12, 2010	26.47	26.71	26.23	26.50
280	NYSE	MD	Thu, Feb 11, 2010	26.18	26.73	26.01	26.73
279	NYSE	MD	Wed, Feb 10, 2010	26.65	26.65	26.24	26.30
278	NYSE	MD	Tue, Feb 9, 2010	27.44	27.44	26.53	26.77
277	NYSE	MD	Mon, Feb 8, 2010	27.43	27.65	27.04	27.05
276	NYSE	MD	Fri, Feb 5, 2010	26.55	27.61	25.08	27.21
275	NYSE	MD	Thu, Feb 4, 2010	29.28	29.45	28.49	28.51
274	NYSE	MD	Wed, Feb 3, 2010	29.54	29.58	29.24	29.43
273	NYSE	MD	Tue, Feb 2, 2010	28.66	29.63	28.58	29.55
272	NYSE	MD	Mon, Feb 1, 2010	28.45	29.00	27.95	28.76
271	NYSE	MD	Fri, Jan 29, 2010	28.09	28.49	28.00	28.43
270	NYSE	MD	Thu, Jan 28, 2010	27.96	28.35	27.93	28.05
269	NYSE	MD	Wed, Jan 27, 2010	27.50	27.91	27.50	27.84
268	NYSE	MD	Tue, Jan 26, 2010	27.79	27.82	27.51	27.54
267	NYSE	MD	Mon, Jan 25, 2010	28.00	28.07	27.62	27.89
266	NYSE	MD	Fri, Jan 22, 2010	28.83	28.88	27.79	27.89
265	NYSE	MD	Thu, Jan 21, 2010	29.20	29.32	28.87	29.00
264	NYSE	MD	Wed, Jan 20, 2010	29.60	29.79	29.33	29.36
263	NYSE	MD	Tue, Jan 19, 2010	29.61	29.95	29.56	29.68
262	NYSE	MD	Fri, Jan 15, 2010	29.81	29.95	29.47	29.64
261	NYSE	MD	Thu, Jan 14, 2010	29.65	29.97	29.57	29.93
260	NYSE	MD	Wed, Jan 13, 2010	29.09	29.74	29.09	29.72
259	NYSE	MD	Tue, Jan 12, 2010	28.62	29.16	28.40	29.09
258	NYSE	MD	Mon, Jan 11, 2010	29.46	29.72	29.01	29.07
257	NYSE	MD	Fri, Jan 8, 2010	29.44	29.65	29.17	29.49
256	NYSE	MD	Thu, Jan 7, 2010	29.42	29.66	29.11	29.36
255	NYSE	MD	Wed, Jan 6, 2010	29.81	29.81	29.10	29.42
254	NYSE	MD	Tue, Jan 5, 2010	30.12	30.12	29.45	29.59
253	NYSE	MD	Mon, Jan 4, 2010	30.35	30.80	29.55	30.00
252	NYSE	MD	Thu, Dec 31, 2009	30.01	30.48	30.00	30.06
251	NYSE	MD	Wed, Dec 30, 2009	30.57	30.60	30.20	30.27
250	NYSE	MD	Tue, Dec 29, 2009	30.33	30.70	30.33	30.61
249	NYSE	MD	Mon, Dec 28, 2009	30.43	30.61	30.10	30.33
248	NYSE	MD	Thu, Dec 24, 2009	30.72	30.74	30.30	30.49
247	NYSE	MD	Wed, Dec 23, 2009	29.85	30.53	29.76	30.48
246	NYSE	MD	Tue, Dec 22, 2009	29.50	29.86	29.36	29.86
245	NYSE	MD	Mon, Dec 21, 2009	29.06	29.86	29.06	29.35
244	NYSE	MD	Fri, Dec 18, 2009	29.09	29.11	28.55	28.70
243	NYSE	MD	Thu, Dec 17, 2009	29.38	29.54	28.90	29.09
242	NYSE	MD	Wed, Dec 16, 2009	29.85	29.98	29.25	29.39
241	NYSE	MD	Tue, Dec 15, 2009	29.19	29.91	29.19	29.85
240	NYSE	MD	Mon, Dec 14, 2009	28.78	29.43	28.60	29.19
239	NYSE	MD	Fri, Dec 11, 2009	28.30	28.83	28.28	28.79
238	NYSE	MD	Thu, Dec 10, 2009	28.44	28.76	28.04	28.32
237	NYSE	MD	Wed, Dec 9, 2009	28.53	28.74	27.98	28.09
236	NYSE	MD	Tue, Dec 8, 2009	28.57	28.70	28.12	28.58
235	NYSE	MD	Mon, Dec 7, 2009	28.62	28.75	28.51	28.70
234	NYSE	MD	Fri, Dec 4, 2009	28.32	28.71	28.16	28.50
233	NYSE	MD	Thu, Dec 3, 2009	28.78	28.78	28.19	28.25
232	NYSE	MD	Wed, Dec 2, 2009	28.89	28.97	28.48	28.60
231	NYSE	MD	Tue, Dec 1, 2009	28.10	28.89	27.82	28.72
230	NYSE	MD	Mon, Nov 30, 2009	28.18	28.30	27.72	28.11
229	NYSE	MD	Fri, Nov 27, 2009	27.61	28.37	27.61	28.01
228	NYSE	MD	Wed, Nov 25, 2009	28.46	28.71	28.18	28.31
227	NYSE	MD	Tue, Nov 24, 2009	29.00	29.00	28.43	28.50
226	NYSE	MD	Mon, Nov 23, 2009	28.12	28.71	28.05	28.71
225	NYSE	MD	Fri, Nov 20, 2009	27.71	28.02	27.70	27.95
224	NYSE	MD	Thu, Nov 19, 2009	28.60	28.66	27.88	27.93
223	NYSE	MD	Wed, Nov 18, 2009	28.50	28.83	28.38	28.59
222	NYSE	MD	Tue, Nov 17, 2009	28.63	28.72	28.35	28.60
221	NYSE	MD	Mon, Nov 16, 2009	28.38	28.54	28.29	28.48
220	NYSE	MD	Fri, Nov 13, 2009	28.32	28.74	27.95	28.38
219	NYSE	MD	Thu, Nov 12, 2009	28.50	28.63	28.21	28.41
218	NYSE	MD	Wed, Nov 11, 2009	28.44	28.44	27.80	28.35
217	NYSE	MD	Tue, Nov 10, 2009	27.74	28.22	27.58	28.08
216	NYSE	MD	Mon, Nov 9, 2009	27.56	27.90	27.44	27.82
215	NYSE	MD	Fri, Nov 6, 2009	27.83	27.85	27.13	27.54
214	NYSE	MD	Thu, Nov 5, 2009	27.88	28.19	27.86	28.00
213	NYSE	MD	Wed, Nov 4, 2009	27.69	28.37	27.69	27.85
212	NYSE	MD	Tue, Nov 3, 2009	26.98	27.66	26.90	27.62
211	NYSE	MD	Mon, Nov 2, 2009	26.55	27.36	26.04	26.89
210	NYSE	MD	Fri, Oct 30, 2009	26.20	26.31	25.61	25.96
209	NYSE	MD	Thu, Oct 29, 2009	26.08	26.53	26.08	26.28
208	NYSE	MD	Wed, Oct 28, 2009	27.52	27.53	26.02	26.02
207	NYSE	MD	Tue, Oct 27, 2009	27.30	27.54	26.77	27.27
206	NYSE	MD	Mon, Oct 26, 2009	27.70	27.97	26.87	27.13
205	NYSE	MD	Fri, Oct 23, 2009	27.92	27.92	27.44	27.81
204	NYSE	MD	Thu, Oct 22, 2009	27.76	27.89	27.47	27.75
203	NYSE	MD	Wed, Oct 21, 2009	28.02	28.29	27.71	27.76
202	NYSE	MD	Tue, Oct 20, 2009	27.76	28.06	27.60	27.89
201	NYSE	MD	Mon, Oct 19, 2009	27.90	28.07	27.32	27.86
200	NYSE	MD	Fri, Oct 16, 2009	28.08	28.16	27.69	27.71
199	NYSE	MD	Thu, Oct 15, 2009	28.15	28.75	27.86	28.15
198	NYSE	MD	Wed, Oct 14, 2009	27.76	28.24	27.74	28.15
197	NYSE	MD	Tue, Oct 13, 2009	27.57	27.64	27.22	27.63
196	NYSE	MD	Mon, Oct 12, 2009	27.78	27.78	27.36	27.51
195	NYSE	MD	Fri, Oct 9, 2009	27.38	27.86	27.29	27.81
194	NYSE	MD	Thu, Oct 8, 2009	27.48	27.94	27.25	27.42
193	NYSE	MD	Wed, Oct 7, 2009	26.63	27.40	26.63	27.33
192	NYSE	MD	Tue, Oct 6, 2009	26.64	26.95	26.51	26.81
191	NYSE	MD	Mon, Oct 5, 2009	26.23	26.65	25.97	26.64
190	NYSE	MD	Fri, Oct 2, 2009	27.02	27.43	26.36	26.36
189	NYSE	MD	Thu, Oct 1, 2009	27.39	27.39	26.84	27.09
188	NYSE	MD	Wed, Sep 30, 2009	27.35	27.58	26.98	27.46
187	NYSE	MD	Tue, Sep 29, 2009	27.50	27.59	27.18	27.43
186	NYSE	MD	Mon, Sep 28, 2009	26.86	27.42	26.73	27.42
185	NYSE	MD	Fri, Sep 25, 2009	26.50	26.93	26.50	26.90
184	NYSE	MD	Thu, Sep 24, 2009	27.14	27.45	26.54	26.68
183	NYSE	MD	Wed, Sep 23, 2009	27.50	27.50	26.97	27.11
182	NYSE	MD	Tue, Sep 22, 2009	27.02	27.41	26.88	27.31
181	NYSE	MD	Mon, Sep 21, 2009	26.02	27.07	26.02	26.94
180	NYSE	MD	Fri, Sep 18, 2009	25.77	26.19	25.73	26.13
179	NYSE	MD	Thu, Sep 17, 2009	25.82	25.99	25.65	25.71
178	NYSE	MD	Wed, Sep 16, 2009	26.04	26.20	25.71	25.84
177	NYSE	MD	Tue, Sep 15, 2009	26.30	26.44	25.89	26.25
176	NYSE	MD	Mon, Sep 14, 2009	25.99	26.72	25.99	26.50
175	NYSE	MD	Fri, Sep 11, 2009	25.85	26.02	25.39	25.99
174	NYSE	MD	Thu, Sep 10, 2009	25.64	26.01	25.23	25.96
173	NYSE	MD	Wed, Sep 9, 2009	26.49	27.20	25.25	25.71
172	NYSE	MD	Tue, Sep 8, 2009	25.57	25.83	25.01	25.67
171	NYSE	MD	Fri, Sep 4, 2009	25.93	25.96	25.48	25.90
170	NYSE	MD	Thu, Sep 3, 2009	25.97	25.97	25.48	25.90
169	NYSE	MD	Wed, Sep 2, 2009	26.19	26.26	25.78	25.83
168	NYSE	MD	Tue, Sep 1, 2009	25.95	26.44	25.73	26.16
167	NYSE	MD	Mon, Aug 31, 2009	25.98	26.15	25.17	26.04
166	NYSE	MD	Fri, Aug 28, 2009	26.07	26.10	25.76	26.05
165	NYSE	MD	Thu, Aug 27, 2009	26.90	27.11	25.87	26.00
164	NYSE	MD	Wed, Aug 26, 2009	26.90	27.03	26.47	26.69
163	NYSE	MD	Tue, Aug 25, 2009	26.66	27.02	26.57	26.95
162	NYSE	MD	Mon, Aug 24, 2009	26.16	26.72	26.16	26.67
161	NYSE	MD	Fri, Aug 21, 2009	26.43	26.43	25.90	26.31
160	NYSE	MD	Thu, Aug 20, 2009	26.35	26.35	25.86	26.08
159	NYSE	MD	Wed, Aug 19, 2009	25.34	26.41	25.34	26.19
158	NYSE	MD	Tue, Aug 18, 2009	25.56	25.66	25.30	25.50
157	NYSE	MD	Mon, Aug 17, 2009	25.70	26.07	25.35	25.73
156	NYSE	MD	Fri, Aug 14, 2009	25.68	26.01	25.23	25.79
155	NYSE	MD	Thu, Aug 13, 2009	25.79	25.90	25.05	25.84
154	NYSE	MD	Wed, Aug 12, 2009	25.27	25.82	25.06	25.71
153	NYSE	MD	Tue, Aug 11, 2009	25.03	25.33	24.99	25.25
152	NYSE	MD	Mon, Aug 10, 2009	25.28	25.66	25.00	25.24
151	NYSE	MD	Fri, Aug 7, 2009	24.44	25.51	24.44	25.35
150	NYSE	MD	Thu, Aug 6, 2009	25.16	25.48	24.17	24.43
149	NYSE	MD	Wed, Aug 5, 2009	25.79	25.93	25.01	25.14
148	NYSE	MD	Tue, Aug 4, 2009	25.07	26.24	24.19	25.54
147	NYSE	MD	Mon, Aug 3, 2009	23.39	23.61	22.77	23.53
146	NYSE	MD	Fri, Jul 31, 2009	23.27	23.38	23.10	23.18
145	NYSE	MD	Thu, Jul 30, 2009	22.94	23.34	22.70	23.30
144	NYSE	MD	Wed, Jul 29, 2009	22.78	23.06	22.65	22.73
143	NYSE	MD	Tue, Jul 28, 2009	22.78	23.21	22.63	22.75
142	NYSE	MD	Mon, Jul 27, 2009	22.76	23.00	22.55	22.74
141	NYSE	MD	Fri, Jul 24, 2009	22.07	22.74	22.02	22.74
140	NYSE	MD	Thu, Jul 23, 2009	21.86	22.21	21.78	22.11
139	NYSE	MD	Wed, Jul 22, 2009	22.50	22.50	21.72	21.81
138	NYSE	MD	Tue, Jul 21, 2009	21.40	21.78	21.36	21.50
137	NYSE	MD	Mon, Jul 20, 2009	21.32	21.53	20.91	21.17
136	NYSE	MD	Fri, Jul 17, 2009	21.43	21.46	21.17	21.36
135	NYSE	MD	Thu, Jul 16, 2009	21.40	21.48	21.19	21.40
134	NYSE	MD	Wed, Jul 15, 2009	21.44	21.64	21.12	21.43
133	NYSE	MD	Tue, Jul 14, 2009	21.15	21.37	21.04	21.33
132	NYSE	MD	Mon, Jul 13, 2009	21.37	21.37	20.73	21.15
131	NYSE	MD	Fri, Jul 10, 2009	21.71	21.94	21.04	21.15
130	NYSE	MD	Thu, Jul 9, 2009	21.74	21.94	21.39	21.79
129	NYSE	MD	Wed, Jul 8, 2009	22.38	22.38	21.51	21.73
128	NYSE	MD	Tue, Jul 7, 2009	21.53	22.43	21.32	22.20
127	NYSE	MD	Mon, Jul 6, 2009	21.40	21.75	21.18	21.61
126	NYSE	MD	Thu, Jul 2, 2009	21.66	21.66	21.03	21.40
125	NYSE	MD	Wed, Jul 1, 2009	21.15	21.74	21.09	21.70
124	NYSE	MD	Tue, Jun 30, 2009	20.72	21.12	20.52	21.07
123	NYSE	MD	Mon, Jun 29, 2009	20.46	20.84	20.28	20.56
122	NYSE	MD	Fri, Jun 26, 2009	20.41	20.64	20.15	20.45
121	NYSE	MD	Thu, Jun 25, 2009	19.65	20.69	19.65	20.59
120	NYSE	MD	Wed, Jun 24, 2009	19.75	20.28	19.52	19.61
119	NYSE	MD	Tue, Jun 23, 2009	20.40	20.40	19.63	19.75
118	NYSE	MD	Mon, Jun 22, 2009	20.46	20.50	20.15	20.23
117	NYSE	MD	Fri, Jun 19, 2009	21.42	21.44	20.47	20.53
116	NYSE	MD	Thu, Jun 18, 2009	19.82	20.92	19.82	20.86
115	NYSE	MD	Wed, Jun 17, 2009	19.60	20.14	19.60	19.96
114	NYSE	MD	Tue, Jun 16, 2009	19.51	19.87	19.28	19.67
113	NYSE	MD	Mon, Jun 15, 2009	20.08	20.08	19.38	19.55
112	NYSE	MD	Fri, Jun 12, 2009	20.24	20.34	19.91	20.28
111	NYSE	MD	Thu, Jun 11, 2009	20.00	20.67	20.00	20.35
110	NYSE	MD	Wed, Jun 10, 2009	20.29	20.44	19.91	20.03
109	NYSE	MD	Tue, Jun 9, 2009	20.57	20.57	19.82	20.19
108	NYSE	MD	Mon, Jun 8, 2009	20.90	20.93	20.30	20.56
107	NYSE	MD	Fri, Jun 5, 2009	21.24	21.35	20.87	20.97
106	NYSE	MD	Thu, Jun 4, 2009	21.07	21.23	20.67	21.19
105	NYSE	MD	Wed, Jun 3, 2009	21.09	21.32	20.80	21.07
104	NYSE	MD	Tue, Jun 2, 2009	20.84	21.67	20.64	21.46
103	NYSE	MD	Mon, Jun 1, 2009	20.29	20.98	20.00	20.92
102	NYSE	MD	Fri, May 29, 2009	20.27	20.44	20.02	20.25
101	NYSE	MD	Thu, May 28, 2009	20.59	20.59	19.63	20.23
100	NYSE	MD	Wed, May 27, 2009	20.66	21.01	20.13	20.29
99	NYSE	MD	Tue, May 26, 2009	20.53	20.87	19.82	20.66
98	NYSE	MD	Fri, May 22, 2009	21.25	21.25	20.79	20.84
97	NYSE	MD	Thu, May 21, 2009	21.36	21.82	20.92	21.26
96	NYSE	MD	Wed, May 20, 2009	21.47	21.80	21.21	21.46
95	NYSE	MD	Tue, May 19, 2009	21.37	21.72	21.20	21.40
94	NYSE	MD	Mon, May 18, 2009	20.82	21.58	20.61	21.35
93	NYSE	MD	Fri, May 15, 2009	20.88	21.20	20.34	20.67
92	NYSE	MD	Thu, May 14, 2009	20.70	20.97	20.43	20.65
91	NYSE	MD	Wed, May 13, 2009	21.03	21.28	20.23	20.30
90	NYSE	MD	Tue, May 12, 2009	21.73	22.11	21.05	21.21
89	NYSE	MD	Mon, May 11, 2009	21.96	22.03	21.03	21.58
88	NYSE	MD	Fri, May 8, 2009	21.99	23.00	21.72	22.05
87	NYSE	MD	Thu, May 7, 2009	19.39	22.34	19.39	21.43
86	NYSE	MD	Wed, May 6, 2009	18.49	18.92	18.16	18.91
85	NYSE	MD	Tue, May 5, 2009	18.00	18.43	17.87	18.36
84	NYSE	MD	Mon, May 4, 2009	17.78	18.05	17.46	17.95
83	NYSE	MD	Fri, May 1, 2009	18.13	18.16	17.39	17.63
82	NYSE	MD	Thu, Apr 30, 2009	17.85	18.02	17.46	17.95
81	NYSE	MD	Wed, Apr 29, 2009	17.50	18.02	17.31	17.76
80	NYSE	MD	Tue, Apr 28, 2009	17.05	17.63	17.05	17.47
79	NYSE	MD	Mon, Apr 27, 2009	16.92	17.41	16.77	17.19
78	NYSE	MD	Fri, Apr 24, 2009	16.46	17.15	16.43	16.98
77	NYSE	MD	Thu, Apr 23, 2009	17.29	17.29	16.44	16.63
76	NYSE	MD	Wed, Apr 22, 2009	17.57	17.64	17.14	17.21
75	NYSE	MD	Tue, Apr 21, 2009	16.89	17.87	16.89	17.64
74	NYSE	MD	Mon, Apr 20, 2009	16.54	17.01	16.39	16.91
73	NYSE	MD	Fri, Apr 17, 2009	16.76	16.84	16.46	16.56
72	NYSE	MD	Thu, Apr 16, 2009	16.66	16.94	16.55	16.70
71	NYSE	MD	Wed, Apr 15, 2009	16.99	17.00	16.41	16.66
70	NYSE	MD	Tue, Apr 14, 2009	16.73	17.26	16.52	17.02
69	NYSE	MD	Mon, Apr 13, 2009	16.95	16.99	16.69	16.80
68	NYSE	MD	Thu, Apr 9, 2009	16.94	17.27	16.85	16.95
67	NYSE	MD	Wed, Apr 8, 2009	16.84	17.11	16.29	16.47
66	NYSE	MD	Tue, Apr 7, 2009	16.69	17.31	16.56	16.66
65	NYSE	MD	Mon, Apr 6, 2009	16.81	17.43	16.51	17.03
64	NYSE	MD	Fri, Apr 3, 2009	15.89	16.88	15.89	16.80
63	NYSE	MD	Thu, Apr 2, 2009	14.95	15.80	14.94	15.71
62	NYSE	MD	Wed, Apr 1, 2009	14.57	14.88	14.17	14.81
61	NYSE	MD	Tue, Mar 31, 2009	14.57	14.96	14.57	14.74
60	NYSE	MD	Mon, Mar 30, 2009	14.54	14.60	14.21	14.47
59	NYSE	MD	Fri, Mar 27, 2009	15.39	15.39	14.66	14.71
58	NYSE	MD	Thu, Mar 26, 2009	15.11	15.45	15.01	15.45
57	NYSE	MD	Wed, Mar 25, 2009	14.23	15.10	14.20	14.95
56	NYSE	MD	Tue, Mar 24, 2009	14.25	14.67	14.23	14.31
55	NYSE	MD	Mon, Mar 23, 2009	14.00	14.39	13.90	14.23
54	NYSE	MD	Fri, Mar 20, 2009	14.04	14.25	13.42	13.79
53	NYSE	MD	Thu, Mar 19, 2009	14.25	14.51	13.72	14.05
52	NYSE	MD	Wed, Mar 18, 2009	14.21	14.48	13.94	14.21
51	NYSE	MD	Tue, Mar 17, 2009	13.89	14.20	13.83	14.20
50	NYSE	MD	Mon, Mar 16, 2009	14.21	14.36	13.85	14.01
49	NYSE	MD	Fri, Mar 13, 2009	13.52	14.10	13.34	14.07
48	NYSE	MD	Thu, Mar 12, 2009	12.50	13.68	12.26	13.40
47	NYSE	MD	Wed, Mar 11, 2009	13.01	13.16	12.46	12.51
46	NYSE	MD	Tue, Mar 10, 2009	12.93	13.19	12.63	12.85
45	NYSE	MD	Mon, Mar 9, 2009	13.41	13.66	12.69	12.87
44	NYSE	MD	Fri, Mar 6, 2009	13.20	13.62	13.07	13.62
43	NYSE	MD	Thu, Mar 5, 2009	13.83	13.83	13.09	13.16
42	NYSE	MD	Wed, Mar 4, 2009	13.31	14.05	13.04	13.84
41	NYSE	MD	Tue, Mar 3, 2009	13.18	13.72	12.79	13.15
40	NYSE	MD	Mon, Mar 2, 2009	14.57	14.57	13.34	13.56
39	NYSE	MD	Fri, Feb 27, 2009	13.70	15.08	13.70	14.80
38	NYSE	MD	Thu, Feb 26, 2009	16.55	16.56	13.84	13.85
37	NYSE	MD	Wed, Feb 25, 2009	17.18	17.26	16.22	16.56
36	NYSE	MD	Tue, Feb 24, 2009	17.54	17.82	17.03	17.18
35	NYSE	MD	Mon, Feb 23, 2009	18.24	18.24	17.39	17.46
34	NYSE	MD	Fri, Feb 20, 2009	18.23	18.56	17.65	18.09
33	NYSE	MD	Thu, Feb 19, 2009	18.74	19.00	18.24	18.34
32	NYSE	MD	Wed, Feb 18, 2009	18.42	19.39	18.09	18.61
31	NYSE	MD	Tue, Feb 17, 2009	18.79	19.00	18.29	18.46
30	NYSE	MD	Fri, Feb 13, 2009	19.02	19.38	18.94	19.06
29	NYSE	MD	Thu, Feb 12, 2009	18.78	19.29	18.75	19.18
28	NYSE	MD	Wed, Feb 11, 2009	18.48	19.05	18.43	19.02
27	NYSE	MD	Tue, Feb 10, 2009	18.70	18.78	18.26	18.54
26	NYSE	MD	Mon, Feb 9, 2009	18.68	18.70	18.32	18.67
25	NYSE	MD	Fri, Feb 6, 2009	18.83	20.50	18.36	18.63
24	NYSE	MD	Thu, Feb 5, 2009	18.25	20.10	18.01	18.63
23	NYSE	MD	Wed, Feb 4, 2009	17.31	17.50	17.18	17.40
22	NYSE	MD	Tue, Feb 3, 2009	17.41	17.47	17.15	17.42
21	NYSE	MD	Mon, Feb 2, 2009	16.63	17.29	16.61	17.19
20	NYSE	MD	Fri, Jan 30, 2009	16.90	17.37	16.50	16.79
19	NYSE	MD	Thu, Jan 29, 2009	16.94	17.07	16.63	16.77
18	NYSE	MD	Wed, Jan 28, 2009	16.41	17.62	16.41	17.25
17	NYSE	MD	Tue, Jan 27, 2009	16.29	16.39	16.06	16.26
16	NYSE	MD	Mon, Jan 26, 2009	16.02	16.38	16.00	16.10
15	NYSE	MD	Fri, Jan 23, 2009	15.95	16.13	15.52	15.95
14	NYSE	MD	Thu, Jan 22, 2009	16.23	16.33	15.89	15.95
13	NYSE	MD	Wed, Jan 21, 2009	15.68	16.24	15.14	16.19
12	NYSE	MD	Tue, Jan 20, 2009	16.09	16.23	15.39	15.44
11	NYSE	MD	Fri, Jan 16, 2009	16.16	16.63	15.50	16.25
10	NYSE	MD	Thu, Jan 15, 2009	16.06	16.72	15.86	16.37
9	NYSE	MD	Wed, Jan 14, 2009	15.94	16.75	15.82	16.06
8	NYSE	MD	Tue, Jan 13, 2009	16.44	16.63	15.80	16.14
7	NYSE	MD	Mon, Jan 12, 2009	16.83	16.83	16.34	16.57
6	NYSE	MD	Fri, Jan 9, 2009	16.53	16.91	16.13	16.66
5	NYSE	MD	Thu, Jan 8, 2009	15.74	16.61	15.74	16.58
4	NYSE	MD	Wed, Jan 7, 2009	16.55	16.57	15.84	16.13
3	NYSE	MD	Tue, Jan 6, 2009	17.41	17.65	16.40	16.72
2	NYSE	MD	Mon, Jan 5, 2009	15.49	17.68	15.01	17.39
1	NYSE	MD	Fri, Jan 2, 2009	15.80	16.50	13.75	15.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Pediatrix Medical Group Inc NYSE:MD 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