Vanguard Mega Cap ETF AMEX:MGC Historical Prices

Below are the 4087 trading days of historical prices for MGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4087	AMEX	MGC	Wed, Mar 20, 2024	185.35	187.04	185.05	186.98
4086	AMEX	MGC	Tue, Mar 19, 2024	183.88	185.35	183.51	185.30
4085	AMEX	MGC	Mon, Mar 18, 2024	184.68	185.30	184.21	184.26
4084	AMEX	MGC	Fri, Mar 15, 2024	183.12	183.72	182.51	183.04
4083	AMEX	MGC	Thu, Mar 14, 2024	185.16	185.23	183.54	184.56
4082	AMEX	MGC	Wed, Mar 13, 2024	185.05	185.09	184.33	184.70
4081	AMEX	MGC	Tue, Mar 12, 2024	183.70	185.14	182.82	184.95
4080	AMEX	MGC	Mon, Mar 11, 2024	182.56	182.98	181.78	182.74
4079	AMEX	MGC	Fri, Mar 8, 2024	184.59	185.46	182.81	182.93
4078	AMEX	MGC	Thu, Mar 7, 2024	183.55	184.58	183.34	184.28
4077	AMEX	MGC	Wed, Mar 6, 2024	182.66	183.22	181.97	182.42
4076	AMEX	MGC	Tue, Mar 5, 2024	182.72	182.72	180.74	181.52
4075	AMEX	MGC	Mon, Mar 4, 2024	183.69	184.24	183.47	183.50
4074	AMEX	MGC	Fri, Mar 1, 2024	182.67	184.08	182.54	184.00
4073	AMEX	MGC	Thu, Feb 29, 2024	182.15	182.77	181.21	182.22
4072	AMEX	MGC	Wed, Feb 28, 2024	181.49	181.79	181.20	181.55
4071	AMEX	MGC	Tue, Feb 27, 2024	181.95	182.02	181.11	181.95
4070	AMEX	MGC	Mon, Feb 26, 2024	182.67	182.74	181.71	181.74
4069	AMEX	MGC	Fri, Feb 23, 2024	183.09	183.34	182.35	182.36
4068	AMEX	MGC	Thu, Feb 22, 2024	180.85	182.64	180.68	182.31
4067	AMEX	MGC	Wed, Feb 21, 2024	177.61	178.34	176.96	178.34
4066	AMEX	MGC	Tue, Feb 20, 2024	178.69	178.94	177.32	178.22
4065	AMEX	MGC	Fri, Feb 16, 2024	180.37	180.49	179.23	179.29
4064	AMEX	MGC	Thu, Feb 15, 2024	179.31	180.21	179.05	180.15
4063	AMEX	MGC	Wed, Feb 14, 2024	178.77	179.40	177.81	179.30
4062	AMEX	MGC	Tue, Feb 13, 2024	177.59	178.29	176.49	177.69
4061	AMEX	MGC	Mon, Feb 12, 2024	180.18	180.93	179.79	180.00
4060	AMEX	MGC	Fri, Feb 9, 2024	179.57	180.43	179.27	180.27
4059	AMEX	MGC	Thu, Feb 8, 2024	179.06	179.18	178.82	179.08
4058	AMEX	MGC	Wed, Feb 7, 2024	178.28	179.10	178.18	179.09
4057	AMEX	MGC	Tue, Feb 6, 2024	177.54	177.68	176.71	177.46
4056	AMEX	MGC	Mon, Feb 5, 2024	177.50	177.60	176.21	177.04
4055	AMEX	MGC	Fri, Feb 2, 2024	175.65	178.11	175.65	177.50
4054	AMEX	MGC	Thu, Feb 1, 2024	173.81	175.31	173.62	175.31
4053	AMEX	MGC	Wed, Jan 31, 2024	174.98	175.31	173.01	173.01
4052	AMEX	MGC	Tue, Jan 30, 2024	176.09	176.20	175.66	176.03
4051	AMEX	MGC	Mon, Jan 29, 2024	174.94	176.19	174.74	176.12
4050	AMEX	MGC	Fri, Jan 26, 2024	174.59	175.22	174.48	174.78
4049	AMEX	MGC	Thu, Jan 25, 2024	174.81	175.04	174.01	174.83
4048	AMEX	MGC	Wed, Jan 24, 2024	174.67	175.34	174.06	174.13
4047	AMEX	MGC	Tue, Jan 23, 2024	173.37	173.79	173.00	173.74
4046	AMEX	MGC	Mon, Jan 22, 2024	173.40	173.71	172.98	173.08
4045	AMEX	MGC	Fri, Jan 19, 2024	171.14	172.90	170.86	172.90
4044	AMEX	MGC	Thu, Jan 18, 2024	169.71	170.69	169.24	170.53
4043	AMEX	MGC	Wed, Jan 17, 2024	168.71	169.08	168.08	168.98
4042	AMEX	MGC	Tue, Jan 16, 2024	169.89	170.42	169.19	169.77
4041	AMEX	MGC	Fri, Jan 12, 2024	170.61	170.89	169.90	170.37
4040	AMEX	MGC	Thu, Jan 11, 2024	170.56	170.63	168.66	170.15
4039	AMEX	MGC	Wed, Jan 10, 2024	169.17	170.37	169.02	170.04
4038	AMEX	MGC	Tue, Jan 9, 2024	168.34	169.33	168.12	168.97
4037	AMEX	MGC	Mon, Jan 8, 2024	166.87	169.17	166.87	169.14
4036	AMEX	MGC	Fri, Jan 5, 2024	166.57	167.52	166.14	166.66
4035	AMEX	MGC	Thu, Jan 4, 2024	166.88	167.78	166.37	166.37
4034	AMEX	MGC	Wed, Jan 3, 2024	167.45	167.78	166.84	167.03
4033	AMEX	MGC	Tue, Jan 2, 2024	168.11	168.36	167.34	168.16
4032	AMEX	MGC	Fri, Dec 29, 2023	169.67	169.84	168.58	169.28
4031	AMEX	MGC	Thu, Dec 28, 2023	169.79	170.03	169.60	169.73
4030	AMEX	MGC	Wed, Dec 27, 2023	169.33	169.68	169.15	169.66
4029	AMEX	MGC	Tue, Dec 26, 2023	168.99	169.62	168.89	169.36
4028	AMEX	MGC	Fri, Dec 22, 2023	168.68	169.35	168.07	168.73
4027	AMEX	MGC	Thu, Dec 21, 2023	168.10	168.56	167.20	168.44
4026	AMEX	MGC	Wed, Dec 20, 2023	169.71	170.30	167.53	166.88
4025	AMEX	MGC	Tue, Dec 19, 2023	169.22	169.95	169.04	169.92
4024	AMEX	MGC	Mon, Dec 18, 2023	168.37	169.30	168.32	168.89
4023	AMEX	MGC	Fri, Dec 15, 2023	167.53	168.33	167.53	167.85
4022	AMEX	MGC	Thu, Dec 14, 2023	168.46	168.53	166.99	167.93
4021	AMEX	MGC	Wed, Dec 13, 2023	165.87	167.79	165.70	167.76
4020	AMEX	MGC	Tue, Dec 12, 2023	164.66	165.74	164.41	165.74
4019	AMEX	MGC	Mon, Dec 11, 2023	164.12	164.92	164.11	164.83
4018	AMEX	MGC	Fri, Dec 8, 2023	163.30	164.52	163.30	164.39
4017	AMEX	MGC	Thu, Dec 7, 2023	163.05	163.84	162.91	163.63
4016	AMEX	MGC	Wed, Dec 6, 2023	163.62	163.68	162.20	162.24
4015	AMEX	MGC	Tue, Dec 5, 2023	162.18	163.37	162.18	163.04
4014	AMEX	MGC	Mon, Dec 4, 2023	162.63	162.88	161.92	162.79
4013	AMEX	MGC	Fri, Dec 1, 2023	162.83	163.94	162.62	163.80
4012	AMEX	MGC	Thu, Nov 30, 2023	162.96	163.26	162.07	163.16
4011	AMEX	MGC	Wed, Nov 29, 2023	163.57	163.93	162.55	162.65
4010	AMEX	MGC	Tue, Nov 28, 2023	162.32	163.19	162.19	162.78
4009	AMEX	MGC	Mon, Nov 27, 2023	162.64	162.94	162.42	162.49
4008	AMEX	MGC	Fri, Nov 24, 2023	162.76	162.88	162.63	162.84
4007	AMEX	MGC	Wed, Nov 22, 2023	162.66	163.22	162.36	162.82
4006	AMEX	MGC	Tue, Nov 21, 2023	162.17	162.20	161.59	162.07
4005	AMEX	MGC	Mon, Nov 20, 2023	161.03	162.77	161.01	162.48
4004	AMEX	MGC	Fri, Nov 17, 2023	161.10	161.32	160.58	161.13
4003	AMEX	MGC	Thu, Nov 16, 2023	160.34	161.03	160.20	160.93
4002	AMEX	MGC	Wed, Nov 15, 2023	160.94	161.18	160.37	160.66
4001	AMEX	MGC	Tue, Nov 14, 2023	159.84	160.86	159.66	160.41
4000	AMEX	MGC	Mon, Nov 13, 2023	157.34	158.00	156.94	157.69
3999	AMEX	MGC	Fri, Nov 10, 2023	155.91	157.82	155.60	157.80
3998	AMEX	MGC	Thu, Nov 9, 2023	156.74	156.74	155.08	155.25
3997	AMEX	MGC	Wed, Nov 8, 2023	156.57	156.65	155.75	156.49
3996	AMEX	MGC	Tue, Nov 7, 2023	155.62	156.46	155.40	156.25
3995	AMEX	MGC	Mon, Nov 6, 2023	155.35	155.61	154.88	155.57
3994	AMEX	MGC	Fri, Nov 3, 2023	154.45	155.49	154.45	155.06
3993	AMEX	MGC	Thu, Nov 2, 2023	152.45	153.87	152.45	153.81
3992	AMEX	MGC	Wed, Nov 1, 2023	149.61	151.33	149.57	151.09
3991	AMEX	MGC	Tue, Oct 31, 2023	148.58	149.35	147.87	149.26
3990	AMEX	MGC	Mon, Oct 30, 2023	147.44	148.77	147.30	148.44
3989	AMEX	MGC	Fri, Oct 27, 2023	147.51	147.72	145.94	146.46
3988	AMEX	MGC	Thu, Oct 26, 2023	148.48	148.85	146.57	146.88
3987	AMEX	MGC	Wed, Oct 25, 2023	150.65	150.65	148.89	149.07
3986	AMEX	MGC	Tue, Oct 24, 2023	150.79	151.56	150.21	151.30
3985	AMEX	MGC	Mon, Oct 23, 2023	149.63	151.16	149.09	150.14
3984	AMEX	MGC	Fri, Oct 20, 2023	151.84	152.08	150.23	150.27
3983	AMEX	MGC	Thu, Oct 19, 2023	153.56	154.22	151.86	152.13
3982	AMEX	MGC	Wed, Oct 18, 2023	154.48	155.03	152.94	153.33
3981	AMEX	MGC	Tue, Oct 17, 2023	154.06	155.94	153.99	155.26
3980	AMEX	MGC	Mon, Oct 16, 2023	154.40	155.76	154.40	155.43
3979	AMEX	MGC	Fri, Oct 13, 2023	155.19	155.65	153.34	153.88
3978	AMEX	MGC	Thu, Oct 12, 2023	155.67	155.94	153.85	154.70
3977	AMEX	MGC	Wed, Oct 11, 2023	155.15	155.47	154.38	155.44
3976	AMEX	MGC	Tue, Oct 10, 2023	154.18	155.65	154.18	154.77
3975	AMEX	MGC	Mon, Oct 9, 2023	152.37	154.08	152.25	154.01
3974	AMEX	MGC	Fri, Oct 6, 2023	150.25	153.53	149.91	153.08
3973	AMEX	MGC	Thu, Oct 5, 2023	150.99	151.39	150.00	151.16
3972	AMEX	MGC	Wed, Oct 4, 2023	150.17	151.43	149.92	151.25
3971	AMEX	MGC	Tue, Oct 3, 2023	151.29	151.88	149.60	150.10
3970	AMEX	MGC	Mon, Oct 2, 2023	151.66	152.47	151.14	152.21
3969	AMEX	MGC	Fri, Sep 29, 2023	153.46	153.46	151.41	151.87
3968	AMEX	MGC	Thu, Sep 28, 2023	150.95	152.79	150.85	152.21
3967	AMEX	MGC	Wed, Sep 27, 2023	151.70	151.92	150.00	151.31
3966	AMEX	MGC	Tue, Sep 26, 2023	152.59	152.63	151.10	151.30
3965	AMEX	MGC	Mon, Sep 25, 2023	152.53	153.60	152.32	153.56
3964	AMEX	MGC	Fri, Sep 22, 2023	153.64	154.21	152.84	152.95
3963	AMEX	MGC	Thu, Sep 21, 2023	154.78	154.85	153.21	153.27
3962	AMEX	MGC	Wed, Sep 20, 2023	158.40	158.47	156.30	155.73
3961	AMEX	MGC	Tue, Sep 19, 2023	157.89	158.12	157.00	158.00
3960	AMEX	MGC	Mon, Sep 18, 2023	157.94	158.71	157.92	158.35
3959	AMEX	MGC	Fri, Sep 15, 2023	159.71	159.71	158.04	158.13
3958	AMEX	MGC	Thu, Sep 14, 2023	159.78	160.44	159.39	160.15
3957	AMEX	MGC	Wed, Sep 13, 2023	158.56	159.33	158.30	158.95
3956	AMEX	MGC	Tue, Sep 12, 2023	159.06	159.48	158.40	158.58
3955	AMEX	MGC	Mon, Sep 11, 2023	159.32	159.64	158.86	159.61
3954	AMEX	MGC	Fri, Sep 8, 2023	157.96	158.78	157.96	158.34
3953	AMEX	MGC	Thu, Sep 7, 2023	157.11	158.17	157.11	157.97
3952	AMEX	MGC	Wed, Sep 6, 2023	159.36	159.36	157.67	158.35
3951	AMEX	MGC	Tue, Sep 5, 2023	159.82	160.13	159.54	159.61
3950	AMEX	MGC	Fri, Sep 1, 2023	160.71	160.78	159.48	159.96
3949	AMEX	MGC	Thu, Aug 31, 2023	160.14	160.58	159.72	159.76
3948	AMEX	MGC	Wed, Aug 30, 2023	159.24	160.08	159.06	159.85
3947	AMEX	MGC	Tue, Aug 29, 2023	156.71	159.28	156.71	159.17
3946	AMEX	MGC	Mon, Aug 28, 2023	156.78	157.07	156.15	156.87
3945	AMEX	MGC	Fri, Aug 25, 2023	155.28	156.33	154.13	155.94
3944	AMEX	MGC	Thu, Aug 24, 2023	157.77	157.85	154.74	154.74
3943	AMEX	MGC	Wed, Aug 23, 2023	155.59	157.24	155.59	157.06
3942	AMEX	MGC	Tue, Aug 22, 2023	156.34	156.34	155.03	155.27
3941	AMEX	MGC	Mon, Aug 21, 2023	154.76	155.89	154.24	155.62
3940	AMEX	MGC	Fri, Aug 18, 2023	153.23	154.76	153.04	154.37
3939	AMEX	MGC	Thu, Aug 17, 2023	155.95	156.17	154.22	154.34
3938	AMEX	MGC	Wed, Aug 16, 2023	156.46	157.14	155.50	155.50
3937	AMEX	MGC	Tue, Aug 15, 2023	157.83	157.97	156.48	156.64
3936	AMEX	MGC	Mon, Aug 14, 2023	157.07	158.43	157.00	158.43
3935	AMEX	MGC	Fri, Aug 11, 2023	156.85	157.73	156.63	157.42
3934	AMEX	MGC	Thu, Aug 10, 2023	158.38	159.55	157.18	157.57
3933	AMEX	MGC	Wed, Aug 9, 2023	158.80	158.80	157.31	157.36
3932	AMEX	MGC	Tue, Aug 8, 2023	158.43	158.75	157.41	158.65
3931	AMEX	MGC	Mon, Aug 7, 2023	158.48	159.30	158.31	159.28
3930	AMEX	MGC	Fri, Aug 4, 2023	159.34	159.90	157.70	157.88
3929	AMEX	MGC	Thu, Aug 3, 2023	158.17	159.27	158.10	158.56
3928	AMEX	MGC	Wed, Aug 2, 2023	160.27	160.27	158.75	158.95
3927	AMEX	MGC	Tue, Aug 1, 2023	161.38	161.60	161.07	161.36
3926	AMEX	MGC	Mon, Jul 31, 2023	161.77	161.92	161.24	161.80
3925	AMEX	MGC	Fri, Jul 28, 2023	160.90	161.86	160.78	161.53
3924	AMEX	MGC	Thu, Jul 27, 2023	162.13	162.29	159.60	159.77
3923	AMEX	MGC	Wed, Jul 26, 2023	160.39	161.22	160.03	160.70
3922	AMEX	MGC	Tue, Jul 25, 2023	160.21	161.20	160.20	160.76
3921	AMEX	MGC	Mon, Jul 24, 2023	159.95	160.56	159.78	160.26
3920	AMEX	MGC	Fri, Jul 21, 2023	160.28	160.28	159.51	159.51
3919	AMEX	MGC	Thu, Jul 20, 2023	160.19	160.83	159.32	159.52
3918	AMEX	MGC	Wed, Jul 19, 2023	160.82	161.31	160.50	160.70
3917	AMEX	MGC	Tue, Jul 18, 2023	159.08	160.68	158.89	160.37
3916	AMEX	MGC	Mon, Jul 17, 2023	158.67	159.53	158.59	159.17
3915	AMEX	MGC	Fri, Jul 14, 2023	158.90	159.41	158.36	158.56
3914	AMEX	MGC	Thu, Jul 13, 2023	157.97	158.78	157.79	158.54
3913	AMEX	MGC	Wed, Jul 12, 2023	157.18	157.61	156.69	157.05
3912	AMEX	MGC	Tue, Jul 11, 2023	155.19	155.96	154.68	155.82
3911	AMEX	MGC	Mon, Jul 10, 2023	154.58	154.95	154.21	154.83
3910	AMEX	MGC	Fri, Jul 7, 2023	155.11	156.16	154.67	154.73
3909	AMEX	MGC	Thu, Jul 6, 2023	155.30	155.42	154.39	155.28
3908	AMEX	MGC	Wed, Jul 5, 2023	156.10	156.82	156.10	156.56
3907	AMEX	MGC	Mon, Jul 3, 2023	156.53	156.71	156.43	156.68
3906	AMEX	MGC	Fri, Jun 30, 2023	155.72	156.87	155.72	156.46
3905	AMEX	MGC	Thu, Jun 29, 2023	154.06	154.70	153.92	154.63
3904	AMEX	MGC	Wed, Jun 28, 2023	153.72	154.57	153.51	154.11
3903	AMEX	MGC	Tue, Jun 27, 2023	152.82	154.25	152.67	154.06
3902	AMEX	MGC	Mon, Jun 26, 2023	153.24	153.75	152.37	152.42
3901	AMEX	MGC	Fri, Jun 23, 2023	153.31	153.99	153.19	153.40
3900	AMEX	MGC	Thu, Jun 22, 2023	153.77	155.09	153.77	154.55
3899	AMEX	MGC	Wed, Jun 21, 2023	154.90	154.91	154.07	154.29
3898	AMEX	MGC	Tue, Jun 20, 2023	155.15	155.55	154.43	155.21
3897	AMEX	MGC	Fri, Jun 16, 2023	157.31	157.59	155.85	155.94
3896	AMEX	MGC	Thu, Jun 15, 2023	154.16	156.89	154.16	156.50
3895	AMEX	MGC	Wed, Jun 14, 2023	154.40	155.00	153.21	154.50
3894	AMEX	MGC	Tue, Jun 13, 2023	154.04	154.41	153.54	154.28
3893	AMEX	MGC	Mon, Jun 12, 2023	152.18	153.33	151.97	153.29
3892	AMEX	MGC	Fri, Jun 9, 2023	151.87	152.61	151.59	151.86
3891	AMEX	MGC	Thu, Jun 8, 2023	150.47	151.64	150.37	151.54
3890	AMEX	MGC	Wed, Jun 7, 2023	151.42	151.84	150.26	150.43
3889	AMEX	MGC	Tue, Jun 6, 2023	150.92	151.47	150.77	151.35
3888	AMEX	MGC	Mon, Jun 5, 2023	151.50	152.08	150.93	151.43
3887	AMEX	MGC	Fri, Jun 2, 2023	150.30	151.65	150.26	151.43
3886	AMEX	MGC	Thu, Jun 1, 2023	147.94	149.80	147.66	149.45
3885	AMEX	MGC	Wed, May 31, 2023	147.99	148.40	147.45	147.88
3884	AMEX	MGC	Tue, May 30, 2023	149.44	149.44	148.28	148.66
3883	AMEX	MGC	Fri, May 26, 2023	146.69	148.78	146.69	148.53
3882	AMEX	MGC	Thu, May 25, 2023	146.52	146.95	145.73	146.47
3881	AMEX	MGC	Wed, May 24, 2023	145.30	145.60	144.59	145.00
3880	AMEX	MGC	Tue, May 23, 2023	147.00	147.29	145.79	145.87
3879	AMEX	MGC	Mon, May 22, 2023	147.49	148.06	147.23	147.62
3878	AMEX	MGC	Fri, May 19, 2023	147.93	148.30	147.18	147.55
3877	AMEX	MGC	Thu, May 18, 2023	146.21	147.86	146.14	147.72
3876	AMEX	MGC	Wed, May 17, 2023	145.15	146.49	144.80	146.31
3875	AMEX	MGC	Tue, May 16, 2023	144.89	145.28	144.48	144.48
3874	AMEX	MGC	Mon, May 15, 2023	145.04	145.34	144.54	145.22
3873	AMEX	MGC	Fri, May 12, 2023	145.48	145.48	143.98	144.84
3872	AMEX	MGC	Thu, May 11, 2023	145.06	145.22	144.38	145.07
3871	AMEX	MGC	Wed, May 10, 2023	145.45	145.58	143.98	145.20
3870	AMEX	MGC	Tue, May 9, 2023	144.51	144.86	144.46	144.46
3869	AMEX	MGC	Mon, May 8, 2023	144.96	145.26	144.62	145.17
3868	AMEX	MGC	Fri, May 5, 2023	143.52	145.33	143.52	144.92
3867	AMEX	MGC	Thu, May 4, 2023	142.75	142.90	141.84	142.31
3866	AMEX	MGC	Wed, May 3, 2023	144.30	145.23	143.17	143.19
3865	AMEX	MGC	Tue, May 2, 2023	145.70	145.70	143.35	144.27
3864	AMEX	MGC	Mon, May 1, 2023	145.78	146.36	145.70	145.81
3863	AMEX	MGC	Fri, Apr 28, 2023	144.50	145.85	144.50	145.83
3862	AMEX	MGC	Thu, Apr 27, 2023	142.69	144.79	142.69	144.64
3861	AMEX	MGC	Wed, Apr 26, 2023	142.73	142.97	141.58	141.80
3860	AMEX	MGC	Tue, Apr 25, 2023	143.73	143.87	142.11	142.11
3859	AMEX	MGC	Mon, Apr 24, 2023	144.18	144.58	143.71	144.35
3858	AMEX	MGC	Fri, Apr 21, 2023	144.29	144.46	143.62	144.27
3857	AMEX	MGC	Thu, Apr 20, 2023	143.81	144.83	143.65	144.19
3856	AMEX	MGC	Wed, Apr 19, 2023	144.33	145.31	144.33	145.02
3855	AMEX	MGC	Tue, Apr 18, 2023	145.62	145.62	144.57	145.06
3854	AMEX	MGC	Mon, Apr 17, 2023	144.49	144.95	144.00	144.95
3853	AMEX	MGC	Fri, Apr 14, 2023	144.45	145.21	143.66	144.55
3852	AMEX	MGC	Thu, Apr 13, 2023	143.14	144.85	143.14	144.80
3851	AMEX	MGC	Wed, Apr 12, 2023	144.01	144.06	142.53	142.71
3850	AMEX	MGC	Tue, Apr 11, 2023	143.54	143.77	143.13	143.30
3849	AMEX	MGC	Mon, Apr 10, 2023	142.54	143.44	142.20	143.44
3848	AMEX	MGC	Thu, Apr 6, 2023	142.44	143.60	142.19	143.48
3847	AMEX	MGC	Wed, Apr 5, 2023	142.96	143.13	142.30	142.84
3846	AMEX	MGC	Tue, Apr 4, 2023	144.11	144.25	142.82	143.18
3845	AMEX	MGC	Mon, Apr 3, 2023	142.97	143.89	142.89	143.81
3844	AMEX	MGC	Fri, Mar 31, 2023	141.44	143.28	141.44	143.14
3843	AMEX	MGC	Thu, Mar 30, 2023	141.30	141.30	140.58	141.25
3842	AMEX	MGC	Wed, Mar 29, 2023	139.72	140.46	139.49	140.40
3841	AMEX	MGC	Tue, Mar 28, 2023	138.60	138.61	137.66	138.42
3840	AMEX	MGC	Mon, Mar 27, 2023	139.28	139.64	138.51	138.78
3839	AMEX	MGC	Fri, Mar 24, 2023	137.09	138.67	136.64	138.67
3838	AMEX	MGC	Thu, Mar 23, 2023	138.34	139.81	137.07	137.81
3837	AMEX	MGC	Wed, Mar 22, 2023	139.94	141.22	137.82	137.34
3836	AMEX	MGC	Tue, Mar 21, 2023	139.24	140.10	138.80	139.96
3835	AMEX	MGC	Mon, Mar 20, 2023	137.24	138.29	137.06	138.17
3834	AMEX	MGC	Fri, Mar 17, 2023	138.19	138.47	136.62	137.05
3833	AMEX	MGC	Thu, Mar 16, 2023	135.25	138.53	135.16	138.44
3832	AMEX	MGC	Wed, Mar 15, 2023	134.68	136.01	134.11	135.97
3831	AMEX	MGC	Tue, Mar 14, 2023	135.82	136.83	134.89	136.40
3830	AMEX	MGC	Mon, Mar 13, 2023	132.74	135.72	132.54	134.07
3829	AMEX	MGC	Fri, Mar 10, 2023	135.48	136.33	133.60	134.01
3828	AMEX	MGC	Thu, Mar 9, 2023	138.35	139.14	135.42	135.76
3827	AMEX	MGC	Wed, Mar 8, 2023	138.16	138.45	137.47	138.23
3826	AMEX	MGC	Tue, Mar 7, 2023	140.09	140.15	137.81	138.08
3825	AMEX	MGC	Mon, Mar 6, 2023	140.19	141.19	140.07	140.11
3824	AMEX	MGC	Fri, Mar 3, 2023	138.19	139.89	138.13	139.84
3823	AMEX	MGC	Thu, Mar 2, 2023	135.95	137.85	135.83	137.55
3822	AMEX	MGC	Wed, Mar 1, 2023	137.03	137.17	136.23	136.64
3821	AMEX	MGC	Tue, Feb 28, 2023	137.45	138.14	137.21	137.26
3820	AMEX	MGC	Mon, Feb 27, 2023	138.31	138.80	137.53	137.74
3819	AMEX	MGC	Fri, Feb 24, 2023	137.00	137.46	136.30	137.18
3818	AMEX	MGC	Thu, Feb 23, 2023	139.10	139.16	137.32	138.73
3817	AMEX	MGC	Wed, Feb 22, 2023	138.34	138.89	137.65	138.02
3816	AMEX	MGC	Tue, Feb 21, 2023	139.54	139.92	138.16	138.17
3815	AMEX	MGC	Fri, Feb 17, 2023	140.64	141.01	139.85	140.98
3814	AMEX	MGC	Thu, Feb 16, 2023	141.59	142.92	141.31	141.33
3813	AMEX	MGC	Wed, Feb 15, 2023	142.27	143.39	141.97	143.34
3812	AMEX	MGC	Tue, Feb 14, 2023	142.41	143.64	141.62	142.90
3811	AMEX	MGC	Mon, Feb 13, 2023	141.45	142.94	141.45	142.94
3810	AMEX	MGC	Fri, Feb 10, 2023	140.43	141.36	140.20	141.26
3809	AMEX	MGC	Thu, Feb 9, 2023	143.47	143.63	140.65	140.97
3808	AMEX	MGC	Wed, Feb 8, 2023	143.17	143.58	141.97	142.23
3807	AMEX	MGC	Tue, Feb 7, 2023	141.63	144.22	141.25	143.85
3806	AMEX	MGC	Mon, Feb 6, 2023	141.74	142.29	141.30	141.85
3805	AMEX	MGC	Fri, Feb 3, 2023	142.42	144.41	142.24	142.74
3804	AMEX	MGC	Thu, Feb 2, 2023	143.62	144.61	142.87	144.18
3803	AMEX	MGC	Wed, Feb 1, 2023	140.02	142.95	139.16	141.94
3802	AMEX	MGC	Tue, Jan 31, 2023	138.67	140.51	138.65	140.51
3801	AMEX	MGC	Mon, Jan 30, 2023	139.28	140.08	138.42	138.55
3800	AMEX	MGC	Fri, Jan 27, 2023	139.67	141.16	139.67	140.42
3799	AMEX	MGC	Thu, Jan 26, 2023	139.31	140.02	138.40	140.02
3798	AMEX	MGC	Wed, Jan 25, 2023	136.90	138.54	136.09	138.44
3797	AMEX	MGC	Tue, Jan 24, 2023	137.86	138.66	136.95	138.47
3796	AMEX	MGC	Mon, Jan 23, 2023	137.17	139.11	137.08	138.58
3795	AMEX	MGC	Fri, Jan 20, 2023	134.92	136.92	134.39	136.92
3794	AMEX	MGC	Thu, Jan 19, 2023	134.34	135.16	133.89	134.35
3793	AMEX	MGC	Wed, Jan 18, 2023	137.85	138.13	135.23	135.27
3792	AMEX	MGC	Tue, Jan 17, 2023	137.63	138.19	137.19	137.44
3791	AMEX	MGC	Fri, Jan 13, 2023	135.90	137.81	135.90	137.72
3790	AMEX	MGC	Thu, Jan 12, 2023	136.87	137.56	135.47	137.09
3789	AMEX	MGC	Wed, Jan 11, 2023	135.35	136.61	135.18	136.61
3788	AMEX	MGC	Tue, Jan 10, 2023	133.68	134.86	133.52	134.86
3787	AMEX	MGC	Mon, Jan 9, 2023	134.92	136.01	133.91	133.92
3786	AMEX	MGC	Fri, Jan 6, 2023	132.11	134.46	131.12	134.01
3785	AMEX	MGC	Thu, Jan 5, 2023	131.92	132.01	130.99	131.13
3784	AMEX	MGC	Wed, Jan 4, 2023	132.52	133.37	131.38	132.70
3783	AMEX	MGC	Tue, Jan 3, 2023	133.17	133.74	130.90	131.83
3782	AMEX	MGC	Fri, Dec 30, 2022	131.66	132.43	131.02	132.40
3781	AMEX	MGC	Thu, Dec 29, 2022	131.37	132.95	131.37	132.70
3780	AMEX	MGC	Wed, Dec 28, 2022	131.98	132.56	130.32	130.37
3779	AMEX	MGC	Tue, Dec 27, 2022	132.35	132.51	131.45	131.89
3778	AMEX	MGC	Fri, Dec 23, 2022	131.42	132.49	130.96	132.49
3777	AMEX	MGC	Thu, Dec 22, 2022	132.63	132.76	129.93	131.80
3776	AMEX	MGC	Wed, Dec 21, 2022	133.29	134.78	133.21	133.85
3775	AMEX	MGC	Tue, Dec 20, 2022	131.89	133.05	131.57	132.51
3774	AMEX	MGC	Mon, Dec 19, 2022	133.63	133.63	131.73	132.33
3773	AMEX	MGC	Fri, Dec 16, 2022	134.13	134.56	132.73	133.51
3772	AMEX	MGC	Thu, Dec 15, 2022	136.61	136.68	134.44	135.09
3771	AMEX	MGC	Wed, Dec 14, 2022	139.11	140.58	137.50	138.55
3770	AMEX	MGC	Tue, Dec 13, 2022	142.05	142.25	138.46	139.41
3769	AMEX	MGC	Mon, Dec 12, 2022	136.56	138.32	136.46	138.31
3768	AMEX	MGC	Fri, Dec 9, 2022	136.92	137.88	136.34	136.42
3767	AMEX	MGC	Thu, Dec 8, 2022	136.96	137.70	136.38	137.43
3766	AMEX	MGC	Wed, Dec 7, 2022	136.08	137.04	135.92	136.31
3765	AMEX	MGC	Tue, Dec 6, 2022	138.53	138.74	135.86	136.53
3764	AMEX	MGC	Mon, Dec 5, 2022	140.24	140.60	138.28	138.73
3763	AMEX	MGC	Fri, Dec 2, 2022	139.45	141.38	139.45	141.17
3762	AMEX	MGC	Thu, Dec 1, 2022	141.82	142.24	140.53	141.40
3761	AMEX	MGC	Wed, Nov 30, 2022	137.17	141.49	136.52	141.49
3760	AMEX	MGC	Tue, Nov 29, 2022	137.44	137.75	136.42	137.00
3759	AMEX	MGC	Mon, Nov 28, 2022	138.36	139.04	137.13	137.44
3758	AMEX	MGC	Fri, Nov 25, 2022	139.30	139.76	139.30	139.46
3757	AMEX	MGC	Wed, Nov 23, 2022	138.61	139.81	138.60	139.67
3756	AMEX	MGC	Tue, Nov 22, 2022	137.43	138.72	136.99	138.65
3755	AMEX	MGC	Mon, Nov 21, 2022	136.96	137.32	136.37	136.86
3754	AMEX	MGC	Fri, Nov 18, 2022	138.13	138.13	136.57	137.46
3753	AMEX	MGC	Thu, Nov 17, 2022	135.55	137.26	135.40	136.94
3752	AMEX	MGC	Wed, Nov 16, 2022	137.64	138.12	137.15	137.32
3751	AMEX	MGC	Tue, Nov 15, 2022	139.45	139.71	137.16	138.33
3750	AMEX	MGC	Mon, Nov 14, 2022	137.57	138.90	137.13	137.16
3749	AMEX	MGC	Fri, Nov 11, 2022	137.02	138.57	136.47	138.32
3748	AMEX	MGC	Thu, Nov 10, 2022	134.41	136.97	133.74	136.78
3747	AMEX	MGC	Wed, Nov 9, 2022	131.73	132.02	129.59	129.70
3746	AMEX	MGC	Tue, Nov 8, 2022	132.18	133.56	131.05	132.45
3745	AMEX	MGC	Mon, Nov 7, 2022	130.90	131.94	130.27	131.81
3744	AMEX	MGC	Fri, Nov 4, 2022	130.76	131.35	128.27	130.44
3743	AMEX	MGC	Thu, Nov 3, 2022	129.08	129.79	128.20	128.77
3742	AMEX	MGC	Wed, Nov 2, 2022	133.49	135.09	130.30	130.34
3741	AMEX	MGC	Tue, Nov 1, 2022	135.73	135.89	133.33	133.71
3740	AMEX	MGC	Mon, Oct 31, 2022	134.67	135.17	134.15	134.39
3739	AMEX	MGC	Fri, Oct 28, 2022	132.13	135.69	132.13	135.53
3738	AMEX	MGC	Thu, Oct 27, 2022	133.40	134.05	132.14	132.27
3737	AMEX	MGC	Wed, Oct 26, 2022	132.92	135.15	132.92	133.21
3736	AMEX	MGC	Tue, Oct 25, 2022	132.44	134.62	132.44	134.48
3735	AMEX	MGC	Mon, Oct 24, 2022	131.32	132.88	130.42	132.43
3734	AMEX	MGC	Fri, Oct 21, 2022	127.45	131.00	127.27	130.91
3733	AMEX	MGC	Thu, Oct 20, 2022	128.48	130.19	127.50	127.80
3732	AMEX	MGC	Wed, Oct 19, 2022	128.80	129.78	127.82	128.71
3731	AMEX	MGC	Tue, Oct 18, 2022	130.85	130.91	128.23	129.41
3730	AMEX	MGC	Mon, Oct 17, 2022	126.88	128.41	126.88	128.06
3729	AMEX	MGC	Fri, Oct 14, 2022	128.42	129.01	124.54	124.80
3728	AMEX	MGC	Thu, Oct 13, 2022	121.62	128.06	121.30	127.51
3727	AMEX	MGC	Wed, Oct 12, 2022	124.60	125.32	124.23	124.31
3726	AMEX	MGC	Tue, Oct 11, 2022	124.76	126.30	123.91	124.54
3725	AMEX	MGC	Mon, Oct 10, 2022	126.71	126.82	124.59	125.48
3724	AMEX	MGC	Fri, Oct 7, 2022	128.73	128.73	125.83	126.53
3723	AMEX	MGC	Thu, Oct 6, 2022	131.03	132.09	130.08	130.27
3722	AMEX	MGC	Wed, Oct 5, 2022	130.17	132.21	129.34	131.58
3721	AMEX	MGC	Tue, Oct 4, 2022	129.94	131.73	129.94	131.73
3720	AMEX	MGC	Mon, Oct 3, 2022	125.97	128.50	125.38	127.87
3719	AMEX	MGC	Fri, Sep 30, 2022	126.40	127.76	124.69	124.82
3718	AMEX	MGC	Thu, Sep 29, 2022	128.22	128.28	125.67	126.80
3717	AMEX	MGC	Wed, Sep 28, 2022	127.42	130.13	126.90	129.53
3716	AMEX	MGC	Tue, Sep 27, 2022	129.38	130.15	126.92	127.10
3715	AMEX	MGC	Mon, Sep 26, 2022	128.42	129.92	127.56	127.98
3714	AMEX	MGC	Fri, Sep 23, 2022	130.05	130.05	127.59	129.10
3713	AMEX	MGC	Thu, Sep 22, 2022	132.00	132.49	130.98	131.36
3712	AMEX	MGC	Wed, Sep 21, 2022	135.27	136.39	132.31	132.33
3711	AMEX	MGC	Tue, Sep 20, 2022	134.86	135.37	133.74	134.71
3710	AMEX	MGC	Mon, Sep 19, 2022	133.89	136.09	133.89	136.09
3709	AMEX	MGC	Fri, Sep 16, 2022	134.62	135.30	133.85	135.15
3708	AMEX	MGC	Thu, Sep 15, 2022	137.03	138.07	135.60	136.08
3707	AMEX	MGC	Wed, Sep 14, 2022	137.52	138.07	136.46	137.62
3706	AMEX	MGC	Tue, Sep 13, 2022	140.19	140.37	136.60	136.96
3705	AMEX	MGC	Mon, Sep 12, 2022	142.58	143.59	142.50	143.41
3704	AMEX	MGC	Fri, Sep 9, 2022	140.42	142.06	140.38	141.78
3703	AMEX	MGC	Thu, Sep 8, 2022	137.68	139.66	137.30	139.55
3702	AMEX	MGC	Wed, Sep 7, 2022	136.09	138.80	136.09	138.58
3701	AMEX	MGC	Tue, Sep 6, 2022	137.15	137.43	135.46	136.26
3700	AMEX	MGC	Fri, Sep 2, 2022	139.77	140.10	136.11	136.76
3699	AMEX	MGC	Thu, Sep 1, 2022	136.95	138.42	136.10	138.32
3698	AMEX	MGC	Wed, Aug 31, 2022	139.63	140.06	137.77	137.77
3697	AMEX	MGC	Tue, Aug 30, 2022	140.94	141.08	138.11	138.95
3696	AMEX	MGC	Mon, Aug 29, 2022	140.38	141.51	139.94	140.45
3695	AMEX	MGC	Fri, Aug 26, 2022	146.35	146.59	141.43	141.45
3694	AMEX	MGC	Thu, Aug 25, 2022	144.89	146.40	144.57	146.39
3693	AMEX	MGC	Wed, Aug 24, 2022	143.87	144.83	143.80	144.32
3692	AMEX	MGC	Tue, Aug 23, 2022	144.11	145.00	143.74	143.95
3691	AMEX	MGC	Mon, Aug 22, 2022	145.76	145.76	144.00	144.40
3690	AMEX	MGC	Fri, Aug 19, 2022	148.57	148.57	147.16	147.48
3689	AMEX	MGC	Thu, Aug 18, 2022	149.06	149.75	148.65	149.39
3688	AMEX	MGC	Wed, Aug 17, 2022	148.92	150.17	148.46	149.21
3687	AMEX	MGC	Tue, Aug 16, 2022	149.50	150.87	149.20	150.20
3686	AMEX	MGC	Mon, Aug 15, 2022	148.43	150.10	148.43	149.96
3685	AMEX	MGC	Fri, Aug 12, 2022	147.46	149.21	147.03	149.20
3684	AMEX	MGC	Thu, Aug 11, 2022	147.81	148.48	146.41	146.66
3683	AMEX	MGC	Wed, Aug 10, 2022	146.28	146.87	145.83	146.81
3682	AMEX	MGC	Tue, Aug 9, 2022	143.99	144.26	143.40	143.74
3681	AMEX	MGC	Mon, Aug 8, 2022	145.22	146.13	144.00	144.44
3680	AMEX	MGC	Fri, Aug 5, 2022	143.37	144.97	143.37	144.71
3679	AMEX	MGC	Thu, Aug 4, 2022	145.15	145.38	144.38	145.15
3678	AMEX	MGC	Wed, Aug 3, 2022	143.40	145.56	143.40	145.12
3677	AMEX	MGC	Tue, Aug 2, 2022	142.74	144.23	142.16	142.54
3676	AMEX	MGC	Mon, Aug 1, 2022	142.91	144.42	142.67	143.47
3675	AMEX	MGC	Fri, Jul 29, 2022	142.27	144.12	142.00	143.90
3674	AMEX	MGC	Thu, Jul 28, 2022	140.03	141.87	139.01	141.58
3673	AMEX	MGC	Wed, Jul 27, 2022	137.64	140.60	137.57	140.04
3672	AMEX	MGC	Tue, Jul 26, 2022	137.43	137.50	136.03	136.28
3671	AMEX	MGC	Mon, Jul 25, 2022	138.33	138.43	137.36	138.10
3670	AMEX	MGC	Fri, Jul 22, 2022	139.46	139.90	137.28	138.06
3669	AMEX	MGC	Thu, Jul 21, 2022	137.87	139.54	137.03	139.54
3668	AMEX	MGC	Wed, Jul 20, 2022	137.11	138.57	136.77	137.97
3667	AMEX	MGC	Tue, Jul 19, 2022	134.95	137.21	134.70	137.15
3666	AMEX	MGC	Mon, Jul 18, 2022	135.89	136.15	133.13	133.57
3665	AMEX	MGC	Fri, Jul 15, 2022	133.73	134.78	133.40	134.78
3664	AMEX	MGC	Thu, Jul 14, 2022	130.79	132.40	129.79	132.24
3663	AMEX	MGC	Wed, Jul 13, 2022	131.20	133.50	131.09	132.51
3662	AMEX	MGC	Tue, Jul 12, 2022	134.38	135.07	132.55	133.16
3661	AMEX	MGC	Mon, Jul 11, 2022	135.19	135.32	134.20	134.47
3660	AMEX	MGC	Fri, Jul 8, 2022	135.32	136.75	135.08	136.08
3659	AMEX	MGC	Thu, Jul 7, 2022	134.69	136.42	134.69	136.10
3658	AMEX	MGC	Wed, Jul 6, 2022	133.82	134.93	132.93	134.09
3657	AMEX	MGC	Tue, Jul 5, 2022	131.40	133.66	130.50	133.66
3656	AMEX	MGC	Fri, Jul 1, 2022	131.48	133.24	130.54	133.09
3655	AMEX	MGC	Thu, Jun 30, 2022	131.45	132.91	130.10	131.81
3654	AMEX	MGC	Wed, Jun 29, 2022	133.02	133.60	132.26	132.98
3653	AMEX	MGC	Tue, Jun 28, 2022	136.52	137.35	132.90	132.99
3652	AMEX	MGC	Mon, Jun 27, 2022	136.96	137.02	135.51	135.91
3651	AMEX	MGC	Fri, Jun 24, 2022	133.53	136.52	133.53	136.49
3650	AMEX	MGC	Thu, Jun 23, 2022	131.85	132.61	130.51	132.41
3649	AMEX	MGC	Wed, Jun 22, 2022	130.13	133.01	130.13	130.97
3648	AMEX	MGC	Tue, Jun 21, 2022	130.26	132.17	130.26	131.72
3647	AMEX	MGC	Fri, Jun 17, 2022	127.93	129.42	127.16	128.36
3646	AMEX	MGC	Thu, Jun 16, 2022	129.31	129.33	127.06	128.05
3645	AMEX	MGC	Wed, Jun 15, 2022	131.33	133.77	129.82	132.22
3644	AMEX	MGC	Tue, Jun 14, 2022	131.15	131.48	129.03	130.11
3643	AMEX	MGC	Mon, Jun 13, 2022	132.19	132.76	129.98	130.52
3642	AMEX	MGC	Fri, Jun 10, 2022	137.59	137.70	135.66	135.68
3641	AMEX	MGC	Thu, Jun 9, 2022	142.68	143.54	139.80	139.80
3640	AMEX	MGC	Wed, Jun 8, 2022	144.07	144.68	143.02	143.30
3639	AMEX	MGC	Tue, Jun 7, 2022	142.06	144.83	142.04	144.65
3638	AMEX	MGC	Mon, Jun 6, 2022	144.47	145.08	142.91	143.29
3637	AMEX	MGC	Fri, Jun 3, 2022	143.62	144.16	142.63	142.91
3636	AMEX	MGC	Thu, Jun 2, 2022	142.53	145.47	141.76	145.45
3635	AMEX	MGC	Wed, Jun 1, 2022	144.59	145.03	141.81	142.72
3634	AMEX	MGC	Tue, May 31, 2022	144.04	144.98	142.71	143.78
3633	AMEX	MGC	Fri, May 27, 2022	141.93	144.49	141.89	144.47
3632	AMEX	MGC	Thu, May 26, 2022	138.45	141.55	138.45	141.00
3631	AMEX	MGC	Wed, May 25, 2022	136.43	138.85	136.43	138.26
3630	AMEX	MGC	Tue, May 24, 2022	136.56	137.40	134.68	137.01
3629	AMEX	MGC	Mon, May 23, 2022	136.53	138.41	136.00	138.19
3628	AMEX	MGC	Fri, May 20, 2022	136.80	136.82	132.40	135.54
3627	AMEX	MGC	Thu, May 19, 2022	135.43	137.00	134.77	135.57
3626	AMEX	MGC	Wed, May 18, 2022	140.54	140.69	136.09	136.46
3625	AMEX	MGC	Tue, May 17, 2022	141.63	142.32	140.44	142.22
3624	AMEX	MGC	Mon, May 16, 2022	139.48	140.84	138.78	139.47
3623	AMEX	MGC	Fri, May 13, 2022	138.20	140.42	137.94	140.03
3622	AMEX	MGC	Thu, May 12, 2022	135.61	138.01	134.19	136.68
3621	AMEX	MGC	Wed, May 11, 2022	138.93	140.89	136.73	137.00
3620	AMEX	MGC	Tue, May 10, 2022	141.24	141.70	137.99	139.34
3619	AMEX	MGC	Mon, May 9, 2022	141.37	141.67	138.37	138.96
3618	AMEX	MGC	Fri, May 6, 2022	143.60	144.91	141.61	143.69
3617	AMEX	MGC	Thu, May 5, 2022	148.36	148.43	143.00	144.42
3616	AMEX	MGC	Wed, May 4, 2022	145.92	150.27	144.60	149.99
3615	AMEX	MGC	Tue, May 3, 2022	145.12	146.47	144.57	145.63
3614	AMEX	MGC	Mon, May 2, 2022	143.95	145.35	141.80	145.15
3613	AMEX	MGC	Fri, Apr 29, 2022	148.23	148.98	143.84	144.08
3612	AMEX	MGC	Thu, Apr 28, 2022	147.66	150.46	146.25	149.78
3611	AMEX	MGC	Wed, Apr 27, 2022	145.82	147.82	145.12	145.88
3610	AMEX	MGC	Tue, Apr 26, 2022	149.01	149.11	145.53	145.56
3609	AMEX	MGC	Mon, Apr 25, 2022	148.06	150.05	146.68	149.94
3608	AMEX	MGC	Fri, Apr 22, 2022	152.87	152.87	148.77	148.98
3607	AMEX	MGC	Thu, Apr 21, 2022	156.87	157.48	152.87	153.20
3606	AMEX	MGC	Wed, Apr 20, 2022	156.64	156.81	155.17	155.56
3605	AMEX	MGC	Tue, Apr 19, 2022	153.35	156.27	153.35	156.02
3604	AMEX	MGC	Mon, Apr 18, 2022	153.25	154.15	152.73	153.52
3603	AMEX	MGC	Thu, Apr 14, 2022	155.72	155.96	153.51	153.61
3602	AMEX	MGC	Wed, Apr 13, 2022	153.70	155.90	153.68	155.64
3601	AMEX	MGC	Tue, Apr 12, 2022	155.73	156.40	153.24	153.82
3600	AMEX	MGC	Mon, Apr 11, 2022	156.03	156.22	154.24	154.45
3599	AMEX	MGC	Fri, Apr 8, 2022	157.59	158.41	156.83	157.31
3598	AMEX	MGC	Thu, Apr 7, 2022	156.76	158.57	156.19	157.88
3597	AMEX	MGC	Wed, Apr 6, 2022	157.24	157.93	156.05	157.09
3596	AMEX	MGC	Tue, Apr 5, 2022	160.44	161.37	158.64	158.87
3595	AMEX	MGC	Mon, Apr 4, 2022	159.61	161.08	159.27	161.07
3594	AMEX	MGC	Fri, Apr 1, 2022	159.50	159.58	158.21	159.46
3593	AMEX	MGC	Thu, Mar 31, 2022	161.42	161.45	158.95	159.04
3592	AMEX	MGC	Wed, Mar 30, 2022	162.10	162.39	160.80	161.52
3591	AMEX	MGC	Tue, Mar 29, 2022	161.99	162.74	161.15	162.54
3590	AMEX	MGC	Mon, Mar 28, 2022	158.98	160.59	158.57	160.55
3589	AMEX	MGC	Fri, Mar 25, 2022	158.81	159.33	157.76	159.18
3588	AMEX	MGC	Thu, Mar 24, 2022	157.04	158.59	156.60	158.56
3587	AMEX	MGC	Wed, Mar 23, 2022	157.63	158.36	156.62	156.15
3586	AMEX	MGC	Tue, Mar 22, 2022	157.09	158.93	157.09	158.65
3585	AMEX	MGC	Mon, Mar 21, 2022	156.65	157.28	155.26	156.68
3584	AMEX	MGC	Fri, Mar 18, 2022	154.35	156.80	154.00	156.72
3583	AMEX	MGC	Thu, Mar 17, 2022	152.23	154.79	151.97	154.77
3582	AMEX	MGC	Wed, Mar 16, 2022	150.68	152.84	148.99	152.79
3581	AMEX	MGC	Tue, Mar 15, 2022	146.94	149.53	146.48	149.34
3580	AMEX	MGC	Mon, Mar 14, 2022	147.31	148.72	145.63	146.00
3579	AMEX	MGC	Fri, Mar 11, 2022	150.22	150.42	147.06	147.19
3578	AMEX	MGC	Thu, Mar 10, 2022	148.36	149.56	147.49	149.29
3577	AMEX	MGC	Wed, Mar 9, 2022	149.05	150.68	148.38	149.99
3576	AMEX	MGC	Tue, Mar 8, 2022	147.01	149.81	145.59	146.02
3575	AMEX	MGC	Mon, Mar 7, 2022	151.34	151.49	147.08	147.16
3574	AMEX	MGC	Fri, Mar 4, 2022	151.83	152.15	150.26	151.68
3573	AMEX	MGC	Thu, Mar 3, 2022	154.90	155.10	152.42	153.01
3572	AMEX	MGC	Wed, Mar 2, 2022	152.20	154.63	151.81	154.06
3571	AMEX	MGC	Tue, Mar 1, 2022	153.22	153.89	150.50	151.45
3570	AMEX	MGC	Mon, Feb 28, 2022	152.15	154.07	151.60	153.76
3569	AMEX	MGC	Fri, Feb 25, 2022	151.16	153.93	150.65	153.93
3568	AMEX	MGC	Thu, Feb 24, 2022	144.56	150.78	144.06	150.64
3567	AMEX	MGC	Wed, Feb 23, 2022	152.10	152.38	148.15	148.35
3566	AMEX	MGC	Tue, Feb 22, 2022	151.75	153.12	149.75	151.05
3565	AMEX	MGC	Fri, Feb 18, 2022	154.11	154.36	151.98	152.73
3564	AMEX	MGC	Thu, Feb 17, 2022	156.25	156.40	153.76	154.00
3563	AMEX	MGC	Wed, Feb 16, 2022	156.53	157.87	155.81	157.46
3562	AMEX	MGC	Tue, Feb 15, 2022	156.50	157.40	156.34	157.30
3561	AMEX	MGC	Mon, Feb 14, 2022	154.89	155.69	153.52	154.78
3560	AMEX	MGC	Fri, Feb 11, 2022	158.63	159.23	154.61	155.21
3559	AMEX	MGC	Thu, Feb 10, 2022	159.39	161.38	157.88	158.57
3558	AMEX	MGC	Wed, Feb 9, 2022	160.68	161.48	160.64	161.46
3557	AMEX	MGC	Tue, Feb 8, 2022	157.61	159.45	157.14	159.18
3556	AMEX	MGC	Mon, Feb 7, 2022	158.86	159.23	157.46	157.83
3555	AMEX	MGC	Fri, Feb 4, 2022	157.70	159.99	156.92	158.61
3554	AMEX	MGC	Thu, Feb 3, 2022	159.10	159.75	157.26	157.53
3553	AMEX	MGC	Wed, Feb 2, 2022	161.36	161.89	160.19	161.65
3552	AMEX	MGC	Tue, Feb 1, 2022	159.65	160.46	158.36	160.36
3551	AMEX	MGC	Mon, Jan 31, 2022	156.11	159.22	155.49	159.15
3550	AMEX	MGC	Fri, Jan 28, 2022	152.71	156.15	150.95	156.07
3549	AMEX	MGC	Thu, Jan 27, 2022	154.43	155.64	151.57	152.06
3548	AMEX	MGC	Wed, Jan 26, 2022	155.59	156.59	151.30	152.87
3547	AMEX	MGC	Tue, Jan 25, 2022	152.82	155.01	150.83	153.03
3546	AMEX	MGC	Mon, Jan 24, 2022	152.27	155.20	148.26	155.06
3545	AMEX	MGC	Fri, Jan 21, 2022	157.22	158.29	154.68	154.70
3544	AMEX	MGC	Thu, Jan 20, 2022	160.35	162.11	157.79	157.91
3543	AMEX	MGC	Wed, Jan 19, 2022	161.82	162.39	159.54	159.63
3542	AMEX	MGC	Tue, Jan 18, 2022	162.35	162.41	160.89	161.23
3541	AMEX	MGC	Fri, Jan 14, 2022	162.88	164.23	162.52	164.11
3540	AMEX	MGC	Thu, Jan 13, 2022	167.04	167.17	163.71	163.92
3539	AMEX	MGC	Wed, Jan 12, 2022	166.96	167.40	166.00	166.61
3538	AMEX	MGC	Tue, Jan 11, 2022	164.59	166.20	163.54	166.15
3537	AMEX	MGC	Mon, Jan 10, 2022	163.52	164.70	161.38	164.65
3536	AMEX	MGC	Fri, Jan 7, 2022	165.37	165.67	164.10	164.74
3535	AMEX	MGC	Thu, Jan 6, 2022	165.21	166.31	164.39	165.30
3534	AMEX	MGC	Wed, Jan 5, 2022	168.70	169.02	165.61	165.66
3533	AMEX	MGC	Tue, Jan 4, 2022	169.90	170.00	168.30	168.99
3532	AMEX	MGC	Mon, Jan 3, 2022	168.67	169.38	167.81	169.35
3531	AMEX	MGC	Fri, Dec 31, 2021	168.50	168.89	168.03	168.08
3530	AMEX	MGC	Thu, Dec 30, 2021	169.16	169.71	168.55	168.71
3529	AMEX	MGC	Wed, Dec 29, 2021	169.10	169.47	168.62	169.16
3528	AMEX	MGC	Tue, Dec 28, 2021	169.41	169.68	168.77	169.00
3527	AMEX	MGC	Mon, Dec 27, 2021	167.47	169.26	167.47	169.23
3526	AMEX	MGC	Thu, Dec 23, 2021	166.83	168.05	166.83	167.01
3525	AMEX	MGC	Wed, Dec 22, 2021	164.61	166.53	164.61	166.53
3524	AMEX	MGC	Tue, Dec 21, 2021	163.29	164.79	162.35	164.70
3523	AMEX	MGC	Mon, Dec 20, 2021	161.75	161.99	160.68	161.91
3522	AMEX	MGC	Fri, Dec 17, 2021	163.95	165.20	162.80	163.67
3521	AMEX	MGC	Thu, Dec 16, 2021	167.74	167.74	164.68	165.33
3520	AMEX	MGC	Wed, Dec 15, 2021	164.32	167.09	163.39	167.05
3519	AMEX	MGC	Tue, Dec 14, 2021	164.07	165.01	163.16	164.35
3518	AMEX	MGC	Mon, Dec 13, 2021	166.86	166.86	165.40	165.43
3517	AMEX	MGC	Fri, Dec 10, 2021	166.53	167.10	165.58	167.08
3516	AMEX	MGC	Thu, Dec 9, 2021	166.18	166.43	165.40	165.49
3515	AMEX	MGC	Wed, Dec 8, 2021	166.30	166.69	165.62	166.55
3514	AMEX	MGC	Tue, Dec 7, 2021	164.91	166.22	164.91	166.05
3513	AMEX	MGC	Mon, Dec 6, 2021	161.47	163.21	160.61	162.65
3512	AMEX	MGC	Fri, Dec 3, 2021	162.81	163.26	159.16	160.67
3511	AMEX	MGC	Thu, Dec 2, 2021	160.17	162.80	160.00	162.35
3510	AMEX	MGC	Wed, Dec 1, 2021	164.21	165.15	160.18	160.26
3509	AMEX	MGC	Tue, Nov 30, 2021	164.33	164.93	161.96	162.34
3508	AMEX	MGC	Mon, Nov 29, 2021	164.89	165.72	164.21	165.13
3507	AMEX	MGC	Fri, Nov 26, 2021	164.27	164.52	162.85	163.14
3506	AMEX	MGC	Wed, Nov 24, 2021	165.40	166.55	164.94	166.48
3505	AMEX	MGC	Tue, Nov 23, 2021	165.68	166.32	164.76	166.13
3504	AMEX	MGC	Mon, Nov 22, 2021	167.48	168.35	165.94	165.99
3503	AMEX	MGC	Fri, Nov 19, 2021	167.14	167.44	166.69	166.70
3502	AMEX	MGC	Thu, Nov 18, 2021	166.74	167.09	165.85	167.01
3501	AMEX	MGC	Wed, Nov 17, 2021	166.52	166.77	166.18	166.32
3500	AMEX	MGC	Tue, Nov 16, 2021	165.80	167.07	165.80	166.67
3499	AMEX	MGC	Mon, Nov 15, 2021	166.42	166.48	165.62	165.90
3498	AMEX	MGC	Fri, Nov 12, 2021	165.14	166.08	164.73	166.01
3497	AMEX	MGC	Thu, Nov 11, 2021	165.37	165.37	164.60	164.64
3496	AMEX	MGC	Wed, Nov 10, 2021	165.19	166.02	164.02	164.62
3495	AMEX	MGC	Tue, Nov 9, 2021	166.95	166.96	165.55	166.08
3494	AMEX	MGC	Mon, Nov 8, 2021	167.04	167.09	166.50	166.66
3493	AMEX	MGC	Fri, Nov 5, 2021	166.84	167.33	166.00	166.53
3492	AMEX	MGC	Thu, Nov 4, 2021	165.59	166.10	165.44	166.10
3491	AMEX	MGC	Wed, Nov 3, 2021	164.06	165.33	163.78	165.25
3490	AMEX	MGC	Tue, Nov 2, 2021	163.54	164.31	163.54	164.18
3489	AMEX	MGC	Mon, Nov 1, 2021	163.86	163.86	162.86	163.54
3488	AMEX	MGC	Fri, Oct 29, 2021	162.00	163.47	162.00	163.42
3487	AMEX	MGC	Thu, Oct 28, 2021	162.08	163.02	162.08	163.00
3486	AMEX	MGC	Wed, Oct 27, 2021	162.43	162.62	161.53	161.55
3485	AMEX	MGC	Tue, Oct 26, 2021	162.38	162.99	162.07	162.07
3484	AMEX	MGC	Mon, Oct 25, 2021	161.30	161.93	160.65	161.76
3483	AMEX	MGC	Fri, Oct 22, 2021	160.93	161.34	160.13	160.88
3482	AMEX	MGC	Thu, Oct 21, 2021	160.74	161.36	160.58	161.36
3481	AMEX	MGC	Wed, Oct 20, 2021	160.58	160.94	160.49	160.76
3480	AMEX	MGC	Tue, Oct 19, 2021	159.75	160.31	159.49	160.31
3479	AMEX	MGC	Mon, Oct 18, 2021	157.90	159.10	157.80	159.07
3478	AMEX	MGC	Fri, Oct 15, 2021	158.02	158.51	157.72	158.49
3477	AMEX	MGC	Thu, Oct 14, 2021	156.00	157.15	155.82	157.15
3476	AMEX	MGC	Wed, Oct 13, 2021	154.39	154.63	153.38	154.57
3475	AMEX	MGC	Tue, Oct 12, 2021	154.88	154.88	153.62	153.92
3474	AMEX	MGC	Mon, Oct 11, 2021	155.35	156.31	154.32	154.35
3473	AMEX	MGC	Fri, Oct 8, 2021	156.14	156.14	155.32	155.45
3472	AMEX	MGC	Thu, Oct 7, 2021	155.65	156.80	155.63	155.75
3471	AMEX	MGC	Wed, Oct 6, 2021	152.36	154.50	151.81	154.45
3470	AMEX	MGC	Tue, Oct 5, 2021	152.57	154.49	152.39	153.65
3469	AMEX	MGC	Mon, Oct 4, 2021	153.89	153.90	151.14	152.00
3468	AMEX	MGC	Fri, Oct 1, 2021	153.07	154.64	151.75	154.24
3467	AMEX	MGC	Thu, Sep 30, 2021	154.73	155.01	152.39	152.39
3466	AMEX	MGC	Wed, Sep 29, 2021	154.55	155.07	153.93	154.09
3465	AMEX	MGC	Tue, Sep 28, 2021	156.56	156.73	154.24	153.89
3464	AMEX	MGC	Mon, Sep 27, 2021	157.90	158.23	157.55	157.86
3463	AMEX	MGC	Fri, Sep 24, 2021	157.59	158.65	157.59	158.45
3462	AMEX	MGC	Thu, Sep 23, 2021	157.05	158.70	157.05	158.14
3461	AMEX	MGC	Wed, Sep 22, 2021	155.72	157.10	155.48	156.42
3460	AMEX	MGC	Tue, Sep 21, 2021	155.90	156.37	154.78	155.02
3459	AMEX	MGC	Mon, Sep 20, 2021	155.40	155.93	153.12	154.94
3458	AMEX	MGC	Fri, Sep 17, 2021	159.03	159.03	157.58	157.79
3457	AMEX	MGC	Thu, Sep 16, 2021	159.29	159.50	158.09	159.22
3456	AMEX	MGC	Wed, Sep 15, 2021	158.33	159.59	157.92	159.44
3455	AMEX	MGC	Tue, Sep 14, 2021	159.36	159.66	157.80	158.13
3454	AMEX	MGC	Mon, Sep 13, 2021	159.59	159.76	158.06	158.90
3453	AMEX	MGC	Fri, Sep 10, 2021	160.63	160.82	158.54	158.63
3452	AMEX	MGC	Thu, Sep 9, 2021	160.60	161.15	159.80	159.90
3451	AMEX	MGC	Wed, Sep 8, 2021	160.69	160.82	159.90	160.65
3450	AMEX	MGC	Tue, Sep 7, 2021	161.28	161.28	160.54	160.88
3449	AMEX	MGC	Fri, Sep 3, 2021	160.90	161.41	160.66	161.28
3448	AMEX	MGC	Thu, Sep 2, 2021	161.34	161.52	160.75	161.18
3447	AMEX	MGC	Wed, Sep 1, 2021	161.10	161.32	160.75	160.85
3446	AMEX	MGC	Tue, Aug 31, 2021	161.12	161.12	160.55	160.78
3445	AMEX	MGC	Mon, Aug 30, 2021	160.45	161.29	160.40	161.08
3444	AMEX	MGC	Fri, Aug 27, 2021	159.22	160.26	159.16	160.10
3443	AMEX	MGC	Thu, Aug 26, 2021	159.68	159.78	158.83	158.88
3442	AMEX	MGC	Wed, Aug 25, 2021	159.75	159.93	159.55	159.76
3441	AMEX	MGC	Tue, Aug 24, 2021	159.77	159.81	159.49	159.56
3440	AMEX	MGC	Mon, Aug 23, 2021	158.48	159.74	158.48	159.34
3439	AMEX	MGC	Fri, Aug 20, 2021	156.97	157.99	156.65	157.92
3438	AMEX	MGC	Thu, Aug 19, 2021	155.35	157.13	155.08	156.59
3437	AMEX	MGC	Wed, Aug 18, 2021	157.75	158.28	156.31	156.44
3436	AMEX	MGC	Tue, Aug 17, 2021	158.08	158.41	157.10	158.05
3435	AMEX	MGC	Mon, Aug 16, 2021	158.14	159.13	157.42	159.07
3434	AMEX	MGC	Fri, Aug 13, 2021	158.65	158.73	158.40	158.73
3433	AMEX	MGC	Thu, Aug 12, 2021	157.82	158.36	157.43	158.31
3432	AMEX	MGC	Wed, Aug 11, 2021	158.01	158.04	157.44	157.71
3431	AMEX	MGC	Tue, Aug 10, 2021	157.75	157.93	157.34	157.60
3430	AMEX	MGC	Mon, Aug 9, 2021	157.66	157.76	157.37	157.55
3429	AMEX	MGC	Fri, Aug 6, 2021	157.60	157.81	157.33	157.55
3428	AMEX	MGC	Thu, Aug 5, 2021	156.90	157.47	156.83	157.42
3427	AMEX	MGC	Wed, Aug 4, 2021	156.67	156.90	156.37	156.53
3426	AMEX	MGC	Tue, Aug 3, 2021	156.22	157.13	155.44	157.12
3425	AMEX	MGC	Mon, Aug 2, 2021	156.95	156.95	155.79	155.90
3424	AMEX	MGC	Fri, Jul 30, 2021	156.03	156.64	155.87	156.15
3423	AMEX	MGC	Thu, Jul 29, 2021	157.01	157.52	157.01	157.15
3422	AMEX	MGC	Wed, Jul 28, 2021	156.88	157.14	156.29	156.67
3421	AMEX	MGC	Tue, Jul 27, 2021	157.20	157.20	155.65	156.74
3420	AMEX	MGC	Mon, Jul 26, 2021	157.09	157.58	156.94	157.52
3419	AMEX	MGC	Fri, Jul 23, 2021	156.30	157.29	156.12	157.12
3418	AMEX	MGC	Thu, Jul 22, 2021	155.08	155.54	154.89	155.49
3417	AMEX	MGC	Wed, Jul 21, 2021	154.25	154.98	154.15	154.98
3416	AMEX	MGC	Tue, Jul 20, 2021	152.12	154.26	151.70	153.78
3415	AMEX	MGC	Mon, Jul 19, 2021	152.02	152.12	150.73	151.62
3414	AMEX	MGC	Fri, Jul 16, 2021	155.52	155.52	153.67	153.86
3413	AMEX	MGC	Thu, Jul 15, 2021	155.04	155.28	154.33	154.94
3412	AMEX	MGC	Wed, Jul 14, 2021	156.00	156.03	155.04	155.41
3411	AMEX	MGC	Tue, Jul 13, 2021	155.34	156.00	155.10	155.19
3410	AMEX	MGC	Mon, Jul 12, 2021	155.08	155.62	155.02	155.54
3409	AMEX	MGC	Fri, Jul 9, 2021	154.02	155.10	153.92	155.02
3408	AMEX	MGC	Thu, Jul 8, 2021	152.50	153.73	152.33	153.49
3407	AMEX	MGC	Wed, Jul 7, 2021	154.61	154.83	153.85	154.73
3406	AMEX	MGC	Tue, Jul 6, 2021	154.30	154.42	153.13	154.21
3405	AMEX	MGC	Fri, Jul 2, 2021	153.35	154.36	153.35	154.30
3404	AMEX	MGC	Thu, Jul 1, 2021	152.51	152.99	152.43	152.95
3403	AMEX	MGC	Wed, Jun 30, 2021	152.12	152.48	152.02	152.34
3402	AMEX	MGC	Tue, Jun 29, 2021	152.23	152.32	151.98	152.16
3401	AMEX	MGC	Mon, Jun 28, 2021	151.79	152.05	151.47	152.04
3400	AMEX	MGC	Fri, Jun 25, 2021	151.43	151.52	151.18	151.49
3399	AMEX	MGC	Thu, Jun 24, 2021	151.05	151.34	150.97	151.08
3398	AMEX	MGC	Wed, Jun 23, 2021	150.91	151.14	150.65	150.20
3397	AMEX	MGC	Tue, Jun 22, 2021	149.94	151.06	149.71	150.80
3396	AMEX	MGC	Mon, Jun 21, 2021	148.61	149.87	148.22	149.84
3395	AMEX	MGC	Fri, Jun 18, 2021	148.75	148.84	147.93	148.00
3394	AMEX	MGC	Thu, Jun 17, 2021	149.31	150.15	148.91	149.76
3393	AMEX	MGC	Wed, Jun 16, 2021	150.44	150.44	148.67	149.48
3392	AMEX	MGC	Tue, Jun 15, 2021	150.81	150.81	150.09	150.33
3391	AMEX	MGC	Mon, Jun 14, 2021	150.24	150.70	149.80	150.70
3390	AMEX	MGC	Fri, Jun 11, 2021	150.17	150.18	149.66	150.18
3389	AMEX	MGC	Thu, Jun 10, 2021	149.51	150.23	149.35	149.93
3388	AMEX	MGC	Wed, Jun 9, 2021	149.52	149.60	149.04	149.06
3387	AMEX	MGC	Tue, Jun 8, 2021	149.66	149.66	148.55	149.22
3386	AMEX	MGC	Mon, Jun 7, 2021	149.27	149.37	148.90	149.33
3385	AMEX	MGC	Fri, Jun 4, 2021	148.66	149.38	148.54	149.28
3384	AMEX	MGC	Thu, Jun 3, 2021	147.69	148.34	147.07	147.89
3383	AMEX	MGC	Wed, Jun 2, 2021	148.42	148.79	148.11	148.52
3382	AMEX	MGC	Tue, Jun 1, 2021	149.33	149.60	148.14	148.23
3381	AMEX	MGC	Fri, May 28, 2021	148.90	149.01	148.50	148.55
3380	AMEX	MGC	Thu, May 27, 2021	148.57	148.77	148.19	148.28
3379	AMEX	MGC	Wed, May 26, 2021	148.31	148.47	147.82	148.21
3378	AMEX	MGC	Tue, May 25, 2021	148.74	148.84	147.77	148.04
3377	AMEX	MGC	Mon, May 24, 2021	147.51	148.61	147.51	148.18
3376	AMEX	MGC	Fri, May 21, 2021	147.50	147.81	146.57	146.69
3375	AMEX	MGC	Thu, May 20, 2021	145.47	147.14	145.47	146.84
3374	AMEX	MGC	Wed, May 19, 2021	143.60	145.15	143.24	145.08
3373	AMEX	MGC	Tue, May 18, 2021	146.71	146.87	145.45	145.52
3372	AMEX	MGC	Mon, May 17, 2021	146.71	146.94	145.97	146.70
3371	AMEX	MGC	Fri, May 14, 2021	146.00	147.38	146.00	147.11
3370	AMEX	MGC	Thu, May 13, 2021	143.82	145.54	143.82	144.80
3369	AMEX	MGC	Wed, May 12, 2021	145.18	145.70	143.05	143.31
3368	AMEX	MGC	Tue, May 11, 2021	145.58	146.53	144.89	146.36
3367	AMEX	MGC	Mon, May 10, 2021	149.26	149.26	147.44	147.50
3366	AMEX	MGC	Fri, May 7, 2021	148.71	149.49	148.43	149.20
3365	AMEX	MGC	Thu, May 6, 2021	146.92	148.21	146.27	148.13
3364	AMEX	MGC	Wed, May 5, 2021	147.63	147.77	146.78	147.02
3363	AMEX	MGC	Tue, May 4, 2021	147.43	147.49	145.65	146.98
3362	AMEX	MGC	Mon, May 3, 2021	148.76	148.87	148.00	148.20
3361	AMEX	MGC	Fri, Apr 30, 2021	148.00	148.37	147.65	147.83
3360	AMEX	MGC	Thu, Apr 29, 2021	149.06	149.08	147.60	148.77
3359	AMEX	MGC	Wed, Apr 28, 2021	148.27	148.54	147.88	148.02
3358	AMEX	MGC	Tue, Apr 27, 2021	148.28	148.28	147.65	148.06
3357	AMEX	MGC	Mon, Apr 26, 2021	148.18	148.29	147.88	148.11
3356	AMEX	MGC	Fri, Apr 23, 2021	146.52	148.28	146.52	147.87
3355	AMEX	MGC	Thu, Apr 22, 2021	147.63	147.87	145.85	146.28
3354	AMEX	MGC	Wed, Apr 21, 2021	146.19	147.66	146.08	147.62
3353	AMEX	MGC	Tue, Apr 20, 2021	147.14	147.30	145.87	146.41
3352	AMEX	MGC	Mon, Apr 19, 2021	147.95	148.03	146.94	147.52
3351	AMEX	MGC	Fri, Apr 16, 2021	148.18	148.42	147.70	148.29
3350	AMEX	MGC	Thu, Apr 15, 2021	146.97	147.89	146.97	147.83
3349	AMEX	MGC	Wed, Apr 14, 2021	146.85	147.01	145.92	146.10
3348	AMEX	MGC	Tue, Apr 13, 2021	146.14	147.03	146.14	146.83
3347	AMEX	MGC	Mon, Apr 12, 2021	145.98	146.24	145.70	146.19
3346	AMEX	MGC	Fri, Apr 9, 2021	145.00	146.19	144.97	146.19
3345	AMEX	MGC	Thu, Apr 8, 2021	144.72	145.00	144.47	144.97
3344	AMEX	MGC	Wed, Apr 7, 2021	143.75	144.29	143.75	144.18
3343	AMEX	MGC	Tue, Apr 6, 2021	143.79	144.29	143.63	143.86
3342	AMEX	MGC	Mon, Apr 5, 2021	142.88	144.13	142.85	143.85
3341	AMEX	MGC	Thu, Apr 1, 2021	141.11	141.80	141.10	141.79
3340	AMEX	MGC	Wed, Mar 31, 2021	139.93	140.85	139.89	140.23
3339	AMEX	MGC	Tue, Mar 30, 2021	139.48	139.70	138.99	139.50
3338	AMEX	MGC	Mon, Mar 29, 2021	139.44	140.29	138.92	140.05
3337	AMEX	MGC	Fri, Mar 26, 2021	138.20	140.10	138.01	139.99
3336	AMEX	MGC	Thu, Mar 25, 2021	137.04	138.45	136.39	137.80
3335	AMEX	MGC	Wed, Mar 24, 2021	139.13	139.39	137.60	137.68
3334	AMEX	MGC	Tue, Mar 23, 2021	139.21	139.87	138.22	138.54
3333	AMEX	MGC	Mon, Mar 22, 2021	138.33	139.88	138.33	139.40
3332	AMEX	MGC	Fri, Mar 19, 2021	138.45	138.71	137.28	138.20
3331	AMEX	MGC	Thu, Mar 18, 2021	139.65	140.10	138.21	138.25
3330	AMEX	MGC	Wed, Mar 17, 2021	139.66	140.90	139.31	140.50
3329	AMEX	MGC	Tue, Mar 16, 2021	140.46	140.91	139.89	140.26
3328	AMEX	MGC	Mon, Mar 15, 2021	139.60	140.19	138.69	140.11
3327	AMEX	MGC	Fri, Mar 12, 2021	138.76	139.47	138.45	139.45
3326	AMEX	MGC	Thu, Mar 11, 2021	139.05	140.11	138.71	139.41
3325	AMEX	MGC	Wed, Mar 10, 2021	138.14	138.42	137.46	137.89
3324	AMEX	MGC	Tue, Mar 9, 2021	136.54	138.09	136.26	137.06
3323	AMEX	MGC	Mon, Mar 8, 2021	136.14	137.03	134.69	134.75
3322	AMEX	MGC	Fri, Mar 5, 2021	134.83	136.03	132.17	135.86
3321	AMEX	MGC	Thu, Mar 4, 2021	135.00	136.06	131.85	133.38
3320	AMEX	MGC	Wed, Mar 3, 2021	136.82	137.14	135.03	135.08
3319	AMEX	MGC	Tue, Mar 2, 2021	138.41	138.51	137.08	137.13
3318	AMEX	MGC	Mon, Mar 1, 2021	136.90	138.57	136.82	138.23
3317	AMEX	MGC	Fri, Feb 26, 2021	136.39	136.70	134.27	134.93
3316	AMEX	MGC	Thu, Feb 25, 2021	138.35	138.88	135.00	135.50
3315	AMEX	MGC	Wed, Feb 24, 2021	137.22	139.05	136.65	138.97
3314	AMEX	MGC	Tue, Feb 23, 2021	136.48	138.07	135.18	137.57
3313	AMEX	MGC	Mon, Feb 22, 2021	137.63	138.39	137.33	137.40
3312	AMEX	MGC	Fri, Feb 19, 2021	139.72	139.72	138.56	138.65
3311	AMEX	MGC	Thu, Feb 18, 2021	138.90	139.55	138.28	139.26
3310	AMEX	MGC	Wed, Feb 17, 2021	139.00	139.93	138.75	139.92
3309	AMEX	MGC	Tue, Feb 16, 2021	140.47	140.53	139.51	139.87
3308	AMEX	MGC	Fri, Feb 12, 2021	139.03	140.00	138.77	139.91
3307	AMEX	MGC	Thu, Feb 11, 2021	139.58	139.65	138.46	139.26
3306	AMEX	MGC	Wed, Feb 10, 2021	139.89	139.89	138.19	139.02
3305	AMEX	MGC	Tue, Feb 9, 2021	139.05	139.46	138.98	139.25
3304	AMEX	MGC	Mon, Feb 8, 2021	139.04	139.31	138.59	139.29
3303	AMEX	MGC	Fri, Feb 5, 2021	138.63	138.63	137.89	138.31
3302	AMEX	MGC	Thu, Feb 4, 2021	136.85	137.85	136.68	137.81
3301	AMEX	MGC	Wed, Feb 3, 2021	136.83	137.04	136.02	136.40
3300	AMEX	MGC	Tue, Feb 2, 2021	135.59	136.82	135.52	136.29
3299	AMEX	MGC	Mon, Feb 1, 2021	133.37	134.66	132.58	134.17
3298	AMEX	MGC	Fri, Jan 29, 2021	134.08	134.34	131.56	132.17
3297	AMEX	MGC	Thu, Jan 28, 2021	134.27	136.38	134.23	134.83
3296	AMEX	MGC	Wed, Jan 27, 2021	135.92	135.92	132.73	133.50
3295	AMEX	MGC	Tue, Jan 26, 2021	137.46	137.63	136.94	136.94
3294	AMEX	MGC	Mon, Jan 25, 2021	136.89	137.17	134.99	137.11
3293	AMEX	MGC	Fri, Jan 22, 2021	136.23	136.86	136.21	136.49
3292	AMEX	MGC	Thu, Jan 21, 2021	137.00	137.24	136.55	136.87
3291	AMEX	MGC	Wed, Jan 20, 2021	135.63	137.00	135.46	136.71
3290	AMEX	MGC	Tue, Jan 19, 2021	134.51	134.85	133.96	134.64
3289	AMEX	MGC	Fri, Jan 15, 2021	134.14	134.36	133.03	133.56
3288	AMEX	MGC	Thu, Jan 14, 2021	135.46	135.58	134.38	134.56
3287	AMEX	MGC	Wed, Jan 13, 2021	134.63	135.50	134.57	135.10
3286	AMEX	MGC	Tue, Jan 12, 2021	134.85	135.00	133.86	134.62
3285	AMEX	MGC	Mon, Jan 11, 2021	134.51	135.42	134.51	134.70
3284	AMEX	MGC	Fri, Jan 8, 2021	135.38	135.78	134.42	135.67
3283	AMEX	MGC	Thu, Jan 7, 2021	133.72	135.14	133.46	134.82
3282	AMEX	MGC	Wed, Jan 6, 2021	131.62	134.08	131.46	132.70
3281	AMEX	MGC	Tue, Jan 5, 2021	131.38	132.78	131.38	132.41
3280	AMEX	MGC	Mon, Jan 4, 2021	133.97	133.97	130.16	131.66
3279	AMEX	MGC	Thu, Dec 31, 2020	132.77	133.62	132.50	133.45
3278	AMEX	MGC	Wed, Dec 30, 2020	133.08	133.27	132.62	132.75
3277	AMEX	MGC	Tue, Dec 29, 2020	133.44	133.57	132.50	132.65
3276	AMEX	MGC	Mon, Dec 28, 2020	132.50	132.98	132.40	132.84
3275	AMEX	MGC	Thu, Dec 24, 2020	131.47	131.65	131.21	131.65
3274	AMEX	MGC	Wed, Dec 23, 2020	132.12	132.49	131.73	131.16
3273	AMEX	MGC	Tue, Dec 22, 2020	132.26	132.26	131.32	131.71
3272	AMEX	MGC	Mon, Dec 21, 2020	131.05	132.28	130.00	132.06
3271	AMEX	MGC	Fri, Dec 18, 2020	133.01	133.01	131.41	132.37
3270	AMEX	MGC	Thu, Dec 17, 2020	132.55	132.77	132.32	132.75
3269	AMEX	MGC	Wed, Dec 16, 2020	131.64	132.24	131.39	131.86
3268	AMEX	MGC	Tue, Dec 15, 2020	131.04	131.62	130.50	131.59
3267	AMEX	MGC	Mon, Dec 14, 2020	131.34	131.73	129.97	129.97
3266	AMEX	MGC	Fri, Dec 11, 2020	130.00	130.55	129.40	130.51
3265	AMEX	MGC	Thu, Dec 10, 2020	130.00	131.00	129.81	130.56
3264	AMEX	MGC	Wed, Dec 9, 2020	132.25	132.25	130.33	130.68
3263	AMEX	MGC	Tue, Dec 8, 2020	131.22	132.16	131.03	131.94
3262	AMEX	MGC	Mon, Dec 7, 2020	131.46	131.68	131.15	131.64
3261	AMEX	MGC	Fri, Dec 4, 2020	130.91	131.61	130.86	131.60
3260	AMEX	MGC	Thu, Dec 3, 2020	130.86	131.15	130.32	130.68
3259	AMEX	MGC	Wed, Dec 2, 2020	130.03	130.75	129.76	130.66
3258	AMEX	MGC	Tue, Dec 1, 2020	130.46	131.00	130.22	130.47
3257	AMEX	MGC	Mon, Nov 30, 2020	129.41	129.50	128.08	129.16
3256	AMEX	MGC	Fri, Nov 27, 2020	129.59	129.80	129.27	129.51
3255	AMEX	MGC	Wed, Nov 25, 2020	129.27	129.40	128.65	129.17
3254	AMEX	MGC	Tue, Nov 24, 2020	127.95	129.26	127.68	129.17
3253	AMEX	MGC	Mon, Nov 23, 2020	127.06	127.47	126.13	127.07
3252	AMEX	MGC	Fri, Nov 20, 2020	127.23	127.23	126.27	126.33
3251	AMEX	MGC	Thu, Nov 19, 2020	126.41	127.31	126.00	127.22
3250	AMEX	MGC	Wed, Nov 18, 2020	128.07	128.28	126.66	126.67
3249	AMEX	MGC	Tue, Nov 17, 2020	127.86	128.38	127.39	127.96
3248	AMEX	MGC	Mon, Nov 16, 2020	127.98	128.43	127.50	128.43
3247	AMEX	MGC	Fri, Nov 13, 2020	126.46	127.31	125.94	127.10
3246	AMEX	MGC	Thu, Nov 12, 2020	126.33	126.57	125.04	125.57
3245	AMEX	MGC	Wed, Nov 11, 2020	126.49	126.89	126.13	126.59
3244	AMEX	MGC	Tue, Nov 10, 2020	125.43	125.91	124.26	125.57
3243	AMEX	MGC	Mon, Nov 9, 2020	128.76	129.39	125.74	125.93
3242	AMEX	MGC	Fri, Nov 6, 2020	124.82	125.32	123.83	124.88
3241	AMEX	MGC	Thu, Nov 5, 2020	124.66	125.50	124.37	124.94
3240	AMEX	MGC	Wed, Nov 4, 2020	121.38	123.89	121.04	122.42
3239	AMEX	MGC	Tue, Nov 3, 2020	118.51	120.10	118.32	119.37
3238	AMEX	MGC	Mon, Nov 2, 2020	117.44	118.11	116.24	117.31
3237	AMEX	MGC	Fri, Oct 30, 2020	116.93	117.51	114.77	116.22
3236	AMEX	MGC	Thu, Oct 29, 2020	116.70	118.71	116.00	117.68
3235	AMEX	MGC	Wed, Oct 28, 2020	118.66	118.66	116.29	116.35
3234	AMEX	MGC	Tue, Oct 27, 2020	121.14	121.24	120.51	120.73
3233	AMEX	MGC	Mon, Oct 26, 2020	121.84	122.28	119.63	120.88
3232	AMEX	MGC	Fri, Oct 23, 2020	123.19	123.22	122.20	123.12
3231	AMEX	MGC	Thu, Oct 22, 2020	122.36	123.05	121.48	122.81
3230	AMEX	MGC	Wed, Oct 21, 2020	122.46	123.29	122.19	122.19
3229	AMEX	MGC	Tue, Oct 20, 2020	122.69	123.72	122.20	122.54
3228	AMEX	MGC	Mon, Oct 19, 2020	124.58	124.83	121.85	122.13
3227	AMEX	MGC	Fri, Oct 16, 2020	124.74	125.36	123.98	123.98
3226	AMEX	MGC	Thu, Oct 15, 2020	122.90	124.28	122.64	124.16
3225	AMEX	MGC	Wed, Oct 14, 2020	125.53	125.84	124.12	124.49
3224	AMEX	MGC	Tue, Oct 13, 2020	126.09	126.09	124.94	125.34
3223	AMEX	MGC	Mon, Oct 12, 2020	124.78	126.58	124.74	126.00
3222	AMEX	MGC	Fri, Oct 9, 2020	123.17	123.83	123.05	123.82
3221	AMEX	MGC	Thu, Oct 8, 2020	122.55	122.60	122.01	122.60
3220	AMEX	MGC	Wed, Oct 7, 2020	120.60	121.91	120.60	121.60
3219	AMEX	MGC	Tue, Oct 6, 2020	121.40	122.05	119.41	119.61
3218	AMEX	MGC	Mon, Oct 5, 2020	120.17	121.41	120.13	121.41
3217	AMEX	MGC	Fri, Oct 2, 2020	118.66	120.06	118.66	119.31
3216	AMEX	MGC	Thu, Oct 1, 2020	121.02	121.20	120.10	120.82
3215	AMEX	MGC	Wed, Sep 30, 2020	119.20	121.08	119.20	119.90
3214	AMEX	MGC	Tue, Sep 29, 2020	119.51	119.69	118.74	118.99
3213	AMEX	MGC	Mon, Sep 28, 2020	119.22	119.77	118.95	119.49
3212	AMEX	MGC	Fri, Sep 25, 2020	115.47	117.85	115.12	117.65
3211	AMEX	MGC	Thu, Sep 24, 2020	114.71	116.82	114.36	115.63
3210	AMEX	MGC	Wed, Sep 23, 2020	118.40	118.40	115.18	115.40
3209	AMEX	MGC	Tue, Sep 22, 2020	117.64	118.41	116.67	118.29
3208	AMEX	MGC	Mon, Sep 21, 2020	116.27	117.13	114.97	117.13
3207	AMEX	MGC	Fri, Sep 18, 2020	119.90	119.90	117.15	118.13
3206	AMEX	MGC	Thu, Sep 17, 2020	118.54	120.05	118.28	119.40
3205	AMEX	MGC	Wed, Sep 16, 2020	121.81	122.05	120.50	120.55
3204	AMEX	MGC	Tue, Sep 15, 2020	121.57	121.83	120.75	121.24
3203	AMEX	MGC	Mon, Sep 14, 2020	120.19	121.06	119.79	120.36
3202	AMEX	MGC	Fri, Sep 11, 2020	119.45	119.77	117.72	118.75
3201	AMEX	MGC	Thu, Sep 10, 2020	122.12	122.33	118.79	118.78
3200	AMEX	MGC	Wed, Sep 9, 2020	120.40	122.12	120.09	121.29
3199	AMEX	MGC	Tue, Sep 8, 2020	119.92	120.54	118.60	118.71
3198	AMEX	MGC	Fri, Sep 4, 2020	123.58	124.33	119.34	122.36
3197	AMEX	MGC	Thu, Sep 3, 2020	127.31	127.39	122.45	123.40
3196	AMEX	MGC	Wed, Sep 2, 2020	127.36	128.41	126.50	128.14
3195	AMEX	MGC	Tue, Sep 1, 2020	125.84	126.50	125.44	126.50
3194	AMEX	MGC	Mon, Aug 31, 2020	125.50	126.01	125.18	125.38
3193	AMEX	MGC	Fri, Aug 28, 2020	125.31	125.55	124.73	125.52
3192	AMEX	MGC	Thu, Aug 27, 2020	124.72	125.30	124.00	124.71
3191	AMEX	MGC	Wed, Aug 26, 2020	123.12	124.44	123.00	124.34
3190	AMEX	MGC	Tue, Aug 25, 2020	122.55	122.86	122.20	122.85
3189	AMEX	MGC	Mon, Aug 24, 2020	122.20	122.33	121.63	122.28
3188	AMEX	MGC	Fri, Aug 21, 2020	120.54	121.27	120.50	121.18
3187	AMEX	MGC	Thu, Aug 20, 2020	119.38	120.77	119.38	120.61
3186	AMEX	MGC	Wed, Aug 19, 2020	120.75	120.90	119.85	120.06
3185	AMEX	MGC	Tue, Aug 18, 2020	120.34	120.63	119.85	120.55
3184	AMEX	MGC	Mon, Aug 17, 2020	119.90	120.17	119.88	120.07
3183	AMEX	MGC	Fri, Aug 14, 2020	119.36	119.69	119.17	119.58
3182	AMEX	MGC	Thu, Aug 13, 2020	119.52	120.03	119.25	119.51
3181	AMEX	MGC	Wed, Aug 12, 2020	118.85	119.97	118.85	119.72
3180	AMEX	MGC	Tue, Aug 11, 2020	119.29	119.49	117.58	117.79
3179	AMEX	MGC	Mon, Aug 10, 2020	118.88	118.94	117.99	118.90
3178	AMEX	MGC	Fri, Aug 7, 2020	118.49	118.77	117.84	118.66
3177	AMEX	MGC	Thu, Aug 6, 2020	117.61	118.76	117.51	118.68
3176	AMEX	MGC	Wed, Aug 5, 2020	117.59	117.87	117.38	117.82
3175	AMEX	MGC	Tue, Aug 4, 2020	116.41	117.06	116.19	117.06
3174	AMEX	MGC	Mon, Aug 3, 2020	116.44	116.88	116.28	116.62
3173	AMEX	MGC	Fri, Jul 31, 2020	115.56	115.71	113.91	115.66
3172	AMEX	MGC	Thu, Jul 30, 2020	114.06	114.91	113.39	114.73
3171	AMEX	MGC	Wed, Jul 29, 2020	114.15	115.32	114.03	115.18
3170	AMEX	MGC	Tue, Jul 28, 2020	114.26	114.71	113.73	113.79
3169	AMEX	MGC	Mon, Jul 27, 2020	113.90	114.63	113.73	114.54
3168	AMEX	MGC	Fri, Jul 24, 2020	113.58	114.00	113.04	113.68
3167	AMEX	MGC	Thu, Jul 23, 2020	115.99	116.16	113.91	114.36
3166	AMEX	MGC	Wed, Jul 22, 2020	115.25	116.13	115.21	116.04
3165	AMEX	MGC	Tue, Jul 21, 2020	116.26	116.26	115.06	115.46
3164	AMEX	MGC	Mon, Jul 20, 2020	114.11	115.63	113.75	115.44
3163	AMEX	MGC	Fri, Jul 17, 2020	114.36	114.41	113.48	114.14
3162	AMEX	MGC	Thu, Jul 16, 2020	113.61	113.98	113.26	113.88
3161	AMEX	MGC	Wed, Jul 15, 2020	114.75	114.86	113.39	114.34
3160	AMEX	MGC	Tue, Jul 14, 2020	111.61	113.58	111.00	113.49
3159	AMEX	MGC	Mon, Jul 13, 2020	114.12	115.03	111.86	112.06
3158	AMEX	MGC	Fri, Jul 10, 2020	111.91	113.24	111.43	113.12
3157	AMEX	MGC	Thu, Jul 9, 2020	112.72	112.83	110.61	111.96
3156	AMEX	MGC	Wed, Jul 8, 2020	111.89	112.49	111.25	112.38
3155	AMEX	MGC	Tue, Jul 7, 2020	112.04	112.84	111.42	111.54
3154	AMEX	MGC	Mon, Jul 6, 2020	112.18	112.61	111.98	112.61
3153	AMEX	MGC	Thu, Jul 2, 2020	111.47	111.89	110.43	110.70
3152	AMEX	MGC	Wed, Jul 1, 2020	109.65	110.50	109.60	110.14
3151	AMEX	MGC	Tue, Jun 30, 2020	107.63	109.75	107.57	109.45
3150	AMEX	MGC	Mon, Jun 29, 2020	106.54	107.75	105.82	107.75
3149	AMEX	MGC	Fri, Jun 26, 2020	108.49	108.49	106.04	106.10
3148	AMEX	MGC	Thu, Jun 25, 2020	107.50	108.96	106.78	108.88
3147	AMEX	MGC	Wed, Jun 24, 2020	110.23	110.45	107.56	107.74
3146	AMEX	MGC	Tue, Jun 23, 2020	111.32	111.79	110.79	110.89
3145	AMEX	MGC	Mon, Jun 22, 2020	109.28	110.44	109.07	110.36
3144	AMEX	MGC	Fri, Jun 19, 2020	111.67	111.67	109.10	109.63
3143	AMEX	MGC	Thu, Jun 18, 2020	109.59	110.28	109.46	110.20
3142	AMEX	MGC	Wed, Jun 17, 2020	110.96	111.00	109.86	110.09
3141	AMEX	MGC	Tue, Jun 16, 2020	111.30	111.33	108.64	110.43
3140	AMEX	MGC	Mon, Jun 15, 2020	105.14	108.76	104.91	108.42
3139	AMEX	MGC	Fri, Jun 12, 2020	109.03	109.14	105.62	107.40
3138	AMEX	MGC	Thu, Jun 11, 2020	109.99	110.32	106.09	106.24
3137	AMEX	MGC	Wed, Jun 10, 2020	113.35	113.84	112.39	112.76
3136	AMEX	MGC	Tue, Jun 9, 2020	112.70	113.59	112.49	113.08
3135	AMEX	MGC	Mon, Jun 8, 2020	112.73	113.73	112.40	113.73
3134	AMEX	MGC	Fri, Jun 5, 2020	111.73	112.92	111.56	112.40
3133	AMEX	MGC	Thu, Jun 4, 2020	109.63	110.18	108.92	109.56
3132	AMEX	MGC	Wed, Jun 3, 2020	109.43	110.21	109.25	110.02
3131	AMEX	MGC	Tue, Jun 2, 2020	108.15	108.60	107.62	108.60
3130	AMEX	MGC	Mon, Jun 1, 2020	107.23	107.99	106.97	107.83
3129	AMEX	MGC	Fri, May 29, 2020	106.81	107.62	105.76	107.41
3128	AMEX	MGC	Thu, May 28, 2020	107.55	108.24	106.65	106.83
3127	AMEX	MGC	Wed, May 27, 2020	106.68	107.06	104.80	107.06
3126	AMEX	MGC	Tue, May 26, 2020	106.84	106.87	105.45	105.61
3125	AMEX	MGC	Fri, May 22, 2020	104.17	104.47	103.71	104.45
3124	AMEX	MGC	Thu, May 21, 2020	105.01	105.26	103.93	104.20
3123	AMEX	MGC	Wed, May 20, 2020	104.73	105.29	104.64	105.06
3122	AMEX	MGC	Tue, May 19, 2020	104.19	104.74	103.31	103.33
3121	AMEX	MGC	Mon, May 18, 2020	103.58	104.85	103.55	104.38
3120	AMEX	MGC	Fri, May 15, 2020	100.12	101.46	99.90	101.46
3119	AMEX	MGC	Thu, May 14, 2020	98.76	101.03	98.08	101.03
3118	AMEX	MGC	Wed, May 13, 2020	101.42	101.71	98.85	99.77
3117	AMEX	MGC	Tue, May 12, 2020	103.93	104.00	101.50	101.50
3116	AMEX	MGC	Mon, May 11, 2020	102.63	103.95	102.50	103.51
3115	AMEX	MGC	Fri, May 8, 2020	102.78	103.39	102.50	103.39
3114	AMEX	MGC	Thu, May 7, 2020	101.84	102.35	101.54	101.75
3113	AMEX	MGC	Wed, May 6, 2020	101.78	102.01	100.54	100.54
3112	AMEX	MGC	Tue, May 5, 2020	101.36	102.20	101.00	101.12
3111	AMEX	MGC	Mon, May 4, 2020	99.20	100.29	98.67	100.28
3110	AMEX	MGC	Fri, May 1, 2020	100.60	101.07	99.48	99.88
3109	AMEX	MGC	Thu, Apr 30, 2020	102.95	103.11	101.90	102.60
3108	AMEX	MGC	Wed, Apr 29, 2020	102.74	103.89	102.32	103.37
3107	AMEX	MGC	Tue, Apr 28, 2020	102.82	102.82	100.54	100.71
3106	AMEX	MGC	Mon, Apr 27, 2020	100.84	101.75	100.62	101.43
3105	AMEX	MGC	Fri, Apr 24, 2020	99.34	100.24	98.50	100.10
3104	AMEX	MGC	Thu, Apr 23, 2020	99.10	100.35	98.62	98.70
3103	AMEX	MGC	Wed, Apr 22, 2020	98.50	99.24	98.00	98.75
3102	AMEX	MGC	Tue, Apr 21, 2020	97.94	98.17	96.19	96.55
3101	AMEX	MGC	Mon, Apr 20, 2020	99.91	101.21	99.61	99.70
3100	AMEX	MGC	Fri, Apr 17, 2020	101.09	101.52	99.93	101.40
3099	AMEX	MGC	Thu, Apr 16, 2020	98.83	99.12	97.63	98.86
3098	AMEX	MGC	Wed, Apr 15, 2020	98.15	98.87	97.50	98.22
3097	AMEX	MGC	Tue, Apr 14, 2020	99.30	100.42	98.75	100.27
3096	AMEX	MGC	Mon, Apr 13, 2020	97.66	97.68	95.69	97.20
3095	AMEX	MGC	Thu, Apr 9, 2020	98.04	98.79	97.15	97.90
3094	AMEX	MGC	Wed, Apr 8, 2020	94.82	96.99	93.70	96.63
3093	AMEX	MGC	Tue, Apr 7, 2020	97.01	97.01	93.49	93.58
3092	AMEX	MGC	Mon, Apr 6, 2020	91.15	94.25	90.79	93.69
3091	AMEX	MGC	Fri, Apr 3, 2020	88.76	89.53	86.82	87.83
3090	AMEX	MGC	Thu, Apr 2, 2020	86.68	89.16	86.38	89.07
3089	AMEX	MGC	Wed, Apr 1, 2020	87.52	88.82	86.20	87.02
3088	AMEX	MGC	Tue, Mar 31, 2020	92.24	92.94	90.51	90.94
3087	AMEX	MGC	Mon, Mar 30, 2020	90.06	92.53	89.51	92.39
3086	AMEX	MGC	Fri, Mar 27, 2020	89.40	91.91	88.47	89.26
3085	AMEX	MGC	Thu, Mar 26, 2020	88.08	92.64	87.97	92.26
3084	AMEX	MGC	Wed, Mar 25, 2020	87.26	90.75	85.33	86.90
3083	AMEX	MGC	Tue, Mar 24, 2020	83.79	86.61	83.45	86.44
3082	AMEX	MGC	Mon, Mar 23, 2020	80.98	81.50	77.64	79.14
3081	AMEX	MGC	Fri, Mar 20, 2020	86.05	86.51	81.34	81.38
3080	AMEX	MGC	Thu, Mar 19, 2020	84.11	87.19	81.98	84.97
3079	AMEX	MGC	Wed, Mar 18, 2020	83.74	87.00	80.50	84.60
3078	AMEX	MGC	Tue, Mar 17, 2020	85.95	89.63	83.44	89.51
3077	AMEX	MGC	Mon, Mar 16, 2020	83.78	90.25	83.78	84.37
3076	AMEX	MGC	Fri, Mar 13, 2020	92.30	95.46	87.62	95.46
3075	AMEX	MGC	Thu, Mar 12, 2020	89.41	93.15	87.00	87.03
3074	AMEX	MGC	Wed, Mar 11, 2020	98.36	98.78	95.09	96.22
3073	AMEX	MGC	Tue, Mar 10, 2020	99.76	101.04	96.00	101.04
3072	AMEX	MGC	Mon, Mar 9, 2020	96.41	99.54	95.20	96.25
3071	AMEX	MGC	Fri, Mar 6, 2020	102.49	104.57	101.58	104.00
3070	AMEX	MGC	Thu, Mar 5, 2020	106.72	107.87	105.00	105.75
3069	AMEX	MGC	Wed, Mar 4, 2020	107.13	109.48	106.13	109.48
3068	AMEX	MGC	Tue, Mar 3, 2020	108.44	109.74	104.04	104.96
3067	AMEX	MGC	Mon, Mar 2, 2020	104.16	108.13	102.99	108.13
3066	AMEX	MGC	Fri, Feb 28, 2020	100.40	103.34	99.76	103.32
3065	AMEX	MGC	Thu, Feb 27, 2020	106.49	108.08	103.85	103.85
3064	AMEX	MGC	Wed, Feb 26, 2020	109.58	111.08	108.57	108.83
3063	AMEX	MGC	Tue, Feb 25, 2020	113.11	113.18	108.83	109.16
3062	AMEX	MGC	Mon, Feb 24, 2020	112.69	113.66	112.16	112.54
3061	AMEX	MGC	Fri, Feb 21, 2020	117.17	117.19	116.18	116.53
3060	AMEX	MGC	Thu, Feb 20, 2020	118.12	118.33	116.54	117.75
3059	AMEX	MGC	Wed, Feb 19, 2020	118.04	118.49	118.00	118.24
3058	AMEX	MGC	Tue, Feb 18, 2020	117.52	117.79	117.11	117.63
3057	AMEX	MGC	Fri, Feb 14, 2020	117.84	117.91	117.50	117.91
3056	AMEX	MGC	Thu, Feb 13, 2020	117.26	118.05	117.25	117.67
3055	AMEX	MGC	Wed, Feb 12, 2020	117.66	117.85	117.49	117.81
3054	AMEX	MGC	Tue, Feb 11, 2020	117.49	117.72	116.96	117.10
3053	AMEX	MGC	Mon, Feb 10, 2020	115.72	116.93	115.72	116.93
3052	AMEX	MGC	Fri, Feb 7, 2020	116.22	116.50	115.83	116.03
3051	AMEX	MGC	Thu, Feb 6, 2020	116.48	116.57	116.04	116.55
3050	AMEX	MGC	Wed, Feb 5, 2020	116.06	116.14	115.33	116.06
3049	AMEX	MGC	Tue, Feb 4, 2020	114.48	115.28	114.37	114.93
3048	AMEX	MGC	Mon, Feb 3, 2020	112.69	113.72	112.69	113.09
3047	AMEX	MGC	Fri, Jan 31, 2020	114.06	114.06	111.81	112.18
3046	AMEX	MGC	Thu, Jan 30, 2020	113.05	114.19	112.81	114.18
3045	AMEX	MGC	Wed, Jan 29, 2020	114.40	114.40	113.65	113.76
3044	AMEX	MGC	Tue, Jan 28, 2020	113.11	114.04	112.96	113.74
3043	AMEX	MGC	Mon, Jan 27, 2020	112.37	113.09	112.12	112.59
3042	AMEX	MGC	Fri, Jan 24, 2020	115.74	115.74	113.96	114.39
3041	AMEX	MGC	Thu, Jan 23, 2020	115.19	115.46	114.72	115.43
3040	AMEX	MGC	Wed, Jan 22, 2020	115.68	115.87	115.27	115.35
3039	AMEX	MGC	Tue, Jan 21, 2020	115.19	115.53	115.13	115.25
3038	AMEX	MGC	Fri, Jan 17, 2020	115.35	115.49	115.12	115.47
3037	AMEX	MGC	Thu, Jan 16, 2020	114.68	115.05	114.55	115.05
3036	AMEX	MGC	Wed, Jan 15, 2020	113.90	114.42	113.83	114.13
3035	AMEX	MGC	Tue, Jan 14, 2020	114.07	114.33	113.78	113.87
3034	AMEX	MGC	Mon, Jan 13, 2020	113.65	114.12	113.42	114.09
3033	AMEX	MGC	Fri, Jan 10, 2020	113.94	113.94	113.15	113.32
3032	AMEX	MGC	Thu, Jan 9, 2020	113.51	113.65	113.27	113.64
3031	AMEX	MGC	Wed, Jan 8, 2020	112.18	113.30	112.18	112.86
3030	AMEX	MGC	Tue, Jan 7, 2020	112.41	112.45	112.10	112.22
3029	AMEX	MGC	Mon, Jan 6, 2020	111.38	112.55	111.20	112.54
3028	AMEX	MGC	Fri, Jan 3, 2020	111.75	112.49	111.53	112.07
3027	AMEX	MGC	Thu, Jan 2, 2020	112.38	112.89	112.11	112.89
3026	AMEX	MGC	Tue, Dec 31, 2019	111.22	111.81	111.19	111.72
3025	AMEX	MGC	Mon, Dec 30, 2019	112.27	112.27	111.34	111.52
3024	AMEX	MGC	Fri, Dec 27, 2019	112.40	112.48	112.01	112.21
3023	AMEX	MGC	Thu, Dec 26, 2019	111.68	112.19	111.68	112.19
3022	AMEX	MGC	Tue, Dec 24, 2019	111.69	111.69	111.42	111.56
3021	AMEX	MGC	Mon, Dec 23, 2019	112.22	112.22	112.02	111.52
3020	AMEX	MGC	Fri, Dec 20, 2019	111.98	112.12	111.81	111.96
3019	AMEX	MGC	Thu, Dec 19, 2019	111.03	111.43	111.03	111.43
3018	AMEX	MGC	Wed, Dec 18, 2019	111.07	111.15	110.91	110.91
3017	AMEX	MGC	Tue, Dec 17, 2019	111.14	111.15	110.92	110.94
3016	AMEX	MGC	Mon, Dec 16, 2019	110.79	111.11	110.79	110.89
3015	AMEX	MGC	Fri, Dec 13, 2019	110.00	110.53	109.67	110.11
3014	AMEX	MGC	Thu, Dec 12, 2019	109.03	110.27	109.02	110.00
3013	AMEX	MGC	Wed, Dec 11, 2019	108.85	109.15	108.82	109.05
3012	AMEX	MGC	Tue, Dec 10, 2019	108.93	109.06	108.52	108.79
3011	AMEX	MGC	Mon, Dec 9, 2019	109.13	109.36	108.86	108.90
3010	AMEX	MGC	Fri, Dec 6, 2019	108.92	109.37	108.92	109.19
3009	AMEX	MGC	Thu, Dec 5, 2019	108.36	108.36	107.85	108.16
3008	AMEX	MGC	Wed, Dec 4, 2019	107.87	108.26	107.69	108.09
3007	AMEX	MGC	Tue, Dec 3, 2019	107.06	107.44	106.56	107.42
3006	AMEX	MGC	Mon, Dec 2, 2019	109.16	109.16	107.96	108.14
3005	AMEX	MGC	Fri, Nov 29, 2019	109.27	109.33	108.98	109.09
3004	AMEX	MGC	Wed, Nov 27, 2019	109.19	109.44	109.08	109.42
3003	AMEX	MGC	Tue, Nov 26, 2019	108.77	109.02	108.72	108.95
3002	AMEX	MGC	Mon, Nov 25, 2019	108.26	108.72	108.26	108.72
3001	AMEX	MGC	Fri, Nov 22, 2019	107.97	107.97	107.57	107.92
3000	AMEX	MGC	Thu, Nov 21, 2019	107.85	107.88	107.42	107.73
2999	AMEX	MGC	Wed, Nov 20, 2019	107.99	108.14	107.21	107.81
2998	AMEX	MGC	Tue, Nov 19, 2019	108.48	108.48	107.97	108.16
2997	AMEX	MGC	Mon, Nov 18, 2019	108.06	108.33	107.90	108.24
2996	AMEX	MGC	Fri, Nov 15, 2019	107.88	108.16	107.64	108.16
2995	AMEX	MGC	Thu, Nov 14, 2019	107.12	107.37	106.87	107.35
2994	AMEX	MGC	Wed, Nov 13, 2019	106.85	107.32	106.84	107.22
2993	AMEX	MGC	Tue, Nov 12, 2019	107.07	107.50	106.88	107.17
2992	AMEX	MGC	Mon, Nov 11, 2019	106.70	106.98	106.45	106.93
2991	AMEX	MGC	Fri, Nov 8, 2019	106.77	107.14	106.46	107.14
2990	AMEX	MGC	Thu, Nov 7, 2019	106.97	107.27	106.65	106.85
2989	AMEX	MGC	Wed, Nov 6, 2019	106.30	106.46	106.06	106.38
2988	AMEX	MGC	Tue, Nov 5, 2019	106.57	106.57	106.19	106.32
2987	AMEX	MGC	Mon, Nov 4, 2019	106.63	106.64	106.29	106.44
2986	AMEX	MGC	Fri, Nov 1, 2019	105.63	106.05	105.60	106.05
2985	AMEX	MGC	Thu, Oct 31, 2019	105.31	105.31	104.61	105.04
2984	AMEX	MGC	Wed, Oct 30, 2019	105.07	105.44	104.60	105.34
2983	AMEX	MGC	Tue, Oct 29, 2019	104.97	105.31	104.68	104.98
2982	AMEX	MGC	Mon, Oct 28, 2019	104.85	105.18	104.85	105.04
2981	AMEX	MGC	Fri, Oct 25, 2019	103.71	104.55	103.71	104.42
2980	AMEX	MGC	Thu, Oct 24, 2019	104.08	104.08	103.57	103.93
2979	AMEX	MGC	Wed, Oct 23, 2019	103.27	103.63	103.25	103.63
2978	AMEX	MGC	Tue, Oct 22, 2019	104.05	104.05	103.37	103.37
2977	AMEX	MGC	Mon, Oct 21, 2019	103.52	103.77	103.42	103.77
2976	AMEX	MGC	Fri, Oct 18, 2019	103.32	103.61	102.74	103.05
2975	AMEX	MGC	Thu, Oct 17, 2019	103.75	103.89	103.35	103.57
2974	AMEX	MGC	Wed, Oct 16, 2019	103.32	103.52	103.13	103.27
2973	AMEX	MGC	Tue, Oct 15, 2019	102.88	103.77	102.88	103.51
2972	AMEX	MGC	Mon, Oct 14, 2019	102.37	102.67	102.37	102.44
2971	AMEX	MGC	Fri, Oct 11, 2019	102.57	103.34	102.30	102.53
2970	AMEX	MGC	Thu, Oct 10, 2019	100.82	101.84	100.82	101.52
2969	AMEX	MGC	Wed, Oct 9, 2019	100.64	101.16	100.50	100.81
2968	AMEX	MGC	Tue, Oct 8, 2019	100.77	101.00	99.90	99.90
2967	AMEX	MGC	Mon, Oct 7, 2019	101.53	102.15	101.31	101.45
2966	AMEX	MGC	Fri, Oct 4, 2019	100.78	101.93	100.66	101.87
2965	AMEX	MGC	Thu, Oct 3, 2019	99.50	100.43	98.58	100.43
2964	AMEX	MGC	Wed, Oct 2, 2019	100.76	100.76	99.14	99.58
2963	AMEX	MGC	Tue, Oct 1, 2019	102.97	103.14	101.35	101.41
2962	AMEX	MGC	Mon, Sep 30, 2019	102.80	103.32	102.80	102.61
2961	AMEX	MGC	Fri, Sep 27, 2019	103.46	103.46	102.00	102.56
2960	AMEX	MGC	Thu, Sep 26, 2019	103.41	103.44	102.77	103.15
2959	AMEX	MGC	Wed, Sep 25, 2019	102.84	103.54	102.24	103.40
2958	AMEX	MGC	Tue, Sep 24, 2019	104.00	104.22	102.48	102.77
2957	AMEX	MGC	Mon, Sep 23, 2019	103.33	103.90	103.33	103.66
2956	AMEX	MGC	Fri, Sep 20, 2019	104.45	104.51	103.50	103.67
2955	AMEX	MGC	Thu, Sep 19, 2019	104.31	104.68	104.09	104.18
2954	AMEX	MGC	Wed, Sep 18, 2019	103.91	104.15	103.24	104.15
2953	AMEX	MGC	Tue, Sep 17, 2019	103.70	104.05	103.66	104.05
2952	AMEX	MGC	Mon, Sep 16, 2019	103.66	103.92	103.55	103.76
2951	AMEX	MGC	Fri, Sep 13, 2019	104.36	104.47	104.06	104.17
2950	AMEX	MGC	Thu, Sep 12, 2019	104.19	104.64	103.99	104.26
2949	AMEX	MGC	Wed, Sep 11, 2019	103.28	103.89	103.08	103.89
2948	AMEX	MGC	Tue, Sep 10, 2019	102.88	103.12	102.44	103.12
2947	AMEX	MGC	Mon, Sep 9, 2019	103.57	103.57	102.92	103.20
2946	AMEX	MGC	Fri, Sep 6, 2019	103.32	103.38	103.11	103.14
2945	AMEX	MGC	Thu, Sep 5, 2019	102.72	103.41	102.68	103.11
2944	AMEX	MGC	Wed, Sep 4, 2019	101.45	101.79	101.24	101.78
2943	AMEX	MGC	Tue, Sep 3, 2019	100.63	100.91	100.23	100.68
2942	AMEX	MGC	Fri, Aug 30, 2019	101.71	101.88	100.96	101.26
2941	AMEX	MGC	Thu, Aug 29, 2019	100.92	101.49	100.63	101.28
2940	AMEX	MGC	Wed, Aug 28, 2019	99.09	100.04	98.81	99.98
2939	AMEX	MGC	Tue, Aug 27, 2019	100.25	100.30	99.12	99.32
2938	AMEX	MGC	Mon, Aug 26, 2019	99.42	99.70	98.94	99.70
2937	AMEX	MGC	Fri, Aug 23, 2019	100.69	101.29	98.14	98.58
2936	AMEX	MGC	Thu, Aug 22, 2019	101.51	101.67	100.59	101.16
2935	AMEX	MGC	Wed, Aug 21, 2019	101.23	101.38	101.00	101.24
2934	AMEX	MGC	Tue, Aug 20, 2019	101.04	101.18	100.40	100.40
2933	AMEX	MGC	Mon, Aug 19, 2019	101.13	101.41	100.88	101.17
2932	AMEX	MGC	Fri, Aug 16, 2019	99.14	100.11	99.14	99.95
2931	AMEX	MGC	Thu, Aug 15, 2019	98.60	98.82	97.78	98.54
2930	AMEX	MGC	Wed, Aug 14, 2019	99.73	99.95	98.25	98.25
2929	AMEX	MGC	Tue, Aug 13, 2019	99.57	101.73	99.53	101.24
2928	AMEX	MGC	Mon, Aug 12, 2019	100.34	100.48	99.38	99.73
2927	AMEX	MGC	Fri, Aug 9, 2019	101.29	101.48	100.31	100.93
2926	AMEX	MGC	Thu, Aug 8, 2019	100.27	101.54	100.05	101.54
2925	AMEX	MGC	Wed, Aug 7, 2019	98.50	99.89	97.60	99.65
2924	AMEX	MGC	Tue, Aug 6, 2019	99.05	99.70	98.45	99.60
2923	AMEX	MGC	Mon, Aug 5, 2019	99.68	99.86	97.50	98.33
2922	AMEX	MGC	Fri, Aug 2, 2019	101.75	101.75	100.70	101.31
2921	AMEX	MGC	Thu, Aug 1, 2019	102.94	104.17	101.83	102.12
2920	AMEX	MGC	Wed, Jul 31, 2019	104.11	104.18	102.22	102.83
2919	AMEX	MGC	Tue, Jul 30, 2019	103.81	104.23	103.79	104.09
2918	AMEX	MGC	Mon, Jul 29, 2019	104.49	104.54	104.16	104.36
2917	AMEX	MGC	Fri, Jul 26, 2019	104.10	104.62	104.10	104.52
2916	AMEX	MGC	Thu, Jul 25, 2019	104.18	104.18	103.55	103.79
2915	AMEX	MGC	Wed, Jul 24, 2019	103.53	104.24	103.50	104.23
2914	AMEX	MGC	Tue, Jul 23, 2019	103.55	103.79	103.26	103.75
2913	AMEX	MGC	Mon, Jul 22, 2019	102.97	103.28	102.81	103.11
2912	AMEX	MGC	Fri, Jul 19, 2019	103.80	103.80	102.78	102.82
2911	AMEX	MGC	Thu, Jul 18, 2019	102.89	103.48	102.69	103.39
2910	AMEX	MGC	Wed, Jul 17, 2019	103.76	103.76	103.05	103.07
2909	AMEX	MGC	Tue, Jul 16, 2019	103.98	104.10	103.62	103.71
2908	AMEX	MGC	Mon, Jul 15, 2019	104.18	104.36	103.88	104.09
2907	AMEX	MGC	Fri, Jul 12, 2019	103.75	104.03	103.67	103.99
2906	AMEX	MGC	Thu, Jul 11, 2019	103.53	103.68	103.23	103.56
2905	AMEX	MGC	Wed, Jul 10, 2019	103.21	103.52	103.02	103.32
2904	AMEX	MGC	Tue, Jul 9, 2019	102.19	102.85	102.19	102.79
2903	AMEX	MGC	Mon, Jul 8, 2019	102.67	102.70	102.42	102.64
2902	AMEX	MGC	Fri, Jul 5, 2019	102.85	103.22	102.44	103.14
2901	AMEX	MGC	Wed, Jul 3, 2019	102.72	103.30	102.72	103.30
2900	AMEX	MGC	Tue, Jul 2, 2019	102.15	102.51	101.85	102.51
2899	AMEX	MGC	Mon, Jul 1, 2019	102.46	102.58	101.74	102.12
2898	AMEX	MGC	Fri, Jun 28, 2019	101.13	101.40	100.94	101.25
2897	AMEX	MGC	Thu, Jun 27, 2019	100.80	100.99	100.64	100.81
2896	AMEX	MGC	Wed, Jun 26, 2019	101.46	101.59	100.96	100.51
2895	AMEX	MGC	Tue, Jun 25, 2019	102.16	102.18	101.04	101.11
2894	AMEX	MGC	Mon, Jun 24, 2019	102.24	102.40	102.06	102.15
2893	AMEX	MGC	Fri, Jun 21, 2019	102.20	102.74	102.17	102.24
2892	AMEX	MGC	Thu, Jun 20, 2019	102.35	102.50	101.64	102.34
2891	AMEX	MGC	Wed, Jun 19, 2019	101.22	101.54	100.91	101.35
2890	AMEX	MGC	Tue, Jun 18, 2019	100.73	101.52	100.69	101.15
2889	AMEX	MGC	Mon, Jun 17, 2019	100.03	100.35	100.03	100.13
2888	AMEX	MGC	Fri, Jun 14, 2019	99.99	100.19	99.71	99.99
2887	AMEX	MGC	Thu, Jun 13, 2019	100.02	100.22	99.78	100.13
2886	AMEX	MGC	Wed, Jun 12, 2019	99.79	99.99	99.52	99.66
2885	AMEX	MGC	Tue, Jun 11, 2019	100.62	100.62	99.68	99.90
2884	AMEX	MGC	Mon, Jun 10, 2019	99.98	100.54	99.88	99.89
2883	AMEX	MGC	Fri, Jun 7, 2019	98.68	99.83	98.68	99.44
2882	AMEX	MGC	Thu, Jun 6, 2019	97.78	98.47	97.66	98.31
2881	AMEX	MGC	Wed, Jun 5, 2019	97.44	97.69	96.92	97.67
2880	AMEX	MGC	Tue, Jun 4, 2019	95.69	96.91	95.50	96.84
2879	AMEX	MGC	Mon, Jun 3, 2019	95.17	95.47	94.29	94.81
2878	AMEX	MGC	Fri, May 31, 2019	95.57	95.84	95.19	95.23
2877	AMEX	MGC	Thu, May 30, 2019	96.58	96.83	96.14	96.57
2876	AMEX	MGC	Wed, May 29, 2019	96.50	96.65	95.75	96.40
2875	AMEX	MGC	Tue, May 28, 2019	98.00	98.30	96.98	96.99
2874	AMEX	MGC	Fri, May 24, 2019	98.19	98.33	97.71	97.88
2873	AMEX	MGC	Thu, May 23, 2019	97.99	97.99	97.10	97.70
2872	AMEX	MGC	Wed, May 22, 2019	98.73	99.18	98.70	98.80
2871	AMEX	MGC	Tue, May 21, 2019	98.98	99.24	98.80	99.11
2870	AMEX	MGC	Mon, May 20, 2019	98.27	98.69	98.00	98.35
2869	AMEX	MGC	Fri, May 17, 2019	98.64	99.85	98.64	98.94
2868	AMEX	MGC	Thu, May 16, 2019	98.88	100.06	98.88	99.52
2867	AMEX	MGC	Wed, May 15, 2019	97.34	98.83	97.34	98.61
2866	AMEX	MGC	Tue, May 14, 2019	97.56	98.54	97.49	97.97
2865	AMEX	MGC	Mon, May 13, 2019	97.68	97.96	96.85	97.17
2864	AMEX	MGC	Fri, May 10, 2019	98.73	99.90	97.67	99.60
2863	AMEX	MGC	Thu, May 9, 2019	98.61	99.30	97.98	99.12
2862	AMEX	MGC	Wed, May 8, 2019	99.51	100.02	99.22	99.46
2861	AMEX	MGC	Tue, May 7, 2019	100.46	100.51	98.86	99.65
2860	AMEX	MGC	Mon, May 6, 2019	99.97	101.43	99.93	101.33
2859	AMEX	MGC	Fri, May 3, 2019	101.22	101.78	101.22	101.68
2858	AMEX	MGC	Thu, May 2, 2019	100.94	101.23	100.16	100.72
2857	AMEX	MGC	Wed, May 1, 2019	102.00	102.03	101.01	101.01
2856	AMEX	MGC	Tue, Apr 30, 2019	101.53	101.73	101.02	101.69
2855	AMEX	MGC	Mon, Apr 29, 2019	101.52	101.86	101.52	101.68
2854	AMEX	MGC	Fri, Apr 26, 2019	101.02	101.50	100.80	101.50
2853	AMEX	MGC	Thu, Apr 25, 2019	101.00	101.27	100.62	101.06
2852	AMEX	MGC	Wed, Apr 24, 2019	101.15	101.28	100.93	100.94
2851	AMEX	MGC	Tue, Apr 23, 2019	100.49	101.29	100.36	101.23
2850	AMEX	MGC	Mon, Apr 22, 2019	99.92	100.40	99.92	100.36
2849	AMEX	MGC	Thu, Apr 18, 2019	100.31	100.32	99.81	100.19
2848	AMEX	MGC	Wed, Apr 17, 2019	100.64	100.64	99.88	100.04
2847	AMEX	MGC	Tue, Apr 16, 2019	100.45	100.48	100.00	100.26
2846	AMEX	MGC	Mon, Apr 15, 2019	100.19	100.19	99.81	100.13
2845	AMEX	MGC	Fri, Apr 12, 2019	100.09	100.24	99.86	100.19
2844	AMEX	MGC	Thu, Apr 11, 2019	99.73	99.73	99.32	99.53
2843	AMEX	MGC	Wed, Apr 10, 2019	99.40	99.57	99.25	99.57
2842	AMEX	MGC	Tue, Apr 9, 2019	99.36	99.48	99.06	99.24
2841	AMEX	MGC	Mon, Apr 8, 2019	99.44	99.75	99.24	99.74
2840	AMEX	MGC	Fri, Apr 5, 2019	99.46	99.64	99.44	99.63
2839	AMEX	MGC	Thu, Apr 4, 2019	99.07	99.28	98.86	99.22
2838	AMEX	MGC	Wed, Apr 3, 2019	99.24	99.40	98.72	98.97
2837	AMEX	MGC	Tue, Apr 2, 2019	98.80	98.90	98.58	98.83
2836	AMEX	MGC	Mon, Apr 1, 2019	98.41	98.87	98.34	98.79
2835	AMEX	MGC	Fri, Mar 29, 2019	97.60	97.75	97.18	97.69
2834	AMEX	MGC	Thu, Mar 28, 2019	96.93	97.17	96.54	97.05
2833	AMEX	MGC	Wed, Mar 27, 2019	97.24	97.34	96.12	96.69
2832	AMEX	MGC	Tue, Mar 26, 2019	97.17	97.55	96.78	97.16
2831	AMEX	MGC	Mon, Mar 25, 2019	96.42	96.84	96.04	96.50
2830	AMEX	MGC	Fri, Mar 22, 2019	98.45	98.59	97.07	96.59
2829	AMEX	MGC	Thu, Mar 21, 2019	97.62	99.10	97.62	98.96
2828	AMEX	MGC	Wed, Mar 20, 2019	98.08	98.57	97.53	97.94
2827	AMEX	MGC	Tue, Mar 19, 2019	98.52	98.80	97.84	98.22
2826	AMEX	MGC	Mon, Mar 18, 2019	97.90	98.21	97.84	98.16
2825	AMEX	MGC	Fri, Mar 15, 2019	97.50	98.08	97.43	97.85
2824	AMEX	MGC	Thu, Mar 14, 2019	97.36	97.51	97.17	97.31
2823	AMEX	MGC	Wed, Mar 13, 2019	97.01	97.68	97.01	97.36
2822	AMEX	MGC	Tue, Mar 12, 2019	96.53	96.89	96.50	96.65
2821	AMEX	MGC	Mon, Mar 11, 2019	95.19	96.37	95.19	96.35
2820	AMEX	MGC	Fri, Mar 8, 2019	94.41	94.97	94.22	94.97
2819	AMEX	MGC	Thu, Mar 7, 2019	95.76	95.76	94.82	95.14
2818	AMEX	MGC	Wed, Mar 6, 2019	96.49	96.49	95.82	95.91
2817	AMEX	MGC	Tue, Mar 5, 2019	96.65	96.72	96.30	96.49
2816	AMEX	MGC	Mon, Mar 4, 2019	97.37	97.37	95.73	96.59
2815	AMEX	MGC	Fri, Mar 1, 2019	96.91	97.02	96.46	96.94
2814	AMEX	MGC	Thu, Feb 28, 2019	96.46	96.60	96.22	96.27
2813	AMEX	MGC	Wed, Feb 27, 2019	96.32	96.66	95.99	96.55
2812	AMEX	MGC	Tue, Feb 26, 2019	96.39	96.90	96.38	96.61
2811	AMEX	MGC	Mon, Feb 25, 2019	96.99	97.17	96.55	96.62
2810	AMEX	MGC	Fri, Feb 22, 2019	96.09	96.48	95.98	96.44
2809	AMEX	MGC	Thu, Feb 21, 2019	95.98	96.06	95.49	95.80
2808	AMEX	MGC	Wed, Feb 20, 2019	96.01	96.33	95.82	96.16
2807	AMEX	MGC	Tue, Feb 19, 2019	95.59	96.25	95.59	95.99
2806	AMEX	MGC	Fri, Feb 15, 2019	95.54	95.86	95.41	95.86
2805	AMEX	MGC	Thu, Feb 14, 2019	94.63	95.18	94.31	94.80
2804	AMEX	MGC	Wed, Feb 13, 2019	95.04	95.35	94.93	95.01
2803	AMEX	MGC	Tue, Feb 12, 2019	94.12	94.87	94.12	94.76
2802	AMEX	MGC	Mon, Feb 11, 2019	93.75	93.82	93.36	93.52
2801	AMEX	MGC	Fri, Feb 8, 2019	93.10	93.43	92.64	93.43
2800	AMEX	MGC	Thu, Feb 7, 2019	93.74	93.89	92.81	93.43
2799	AMEX	MGC	Wed, Feb 6, 2019	94.38	94.53	94.11	94.35
2798	AMEX	MGC	Tue, Feb 5, 2019	94.29	94.61	94.15	94.54
2797	AMEX	MGC	Mon, Feb 4, 2019	93.47	94.11	93.24	94.11
2796	AMEX	MGC	Fri, Feb 1, 2019	93.48	93.85	93.19	93.46
2795	AMEX	MGC	Thu, Jan 31, 2019	92.50	93.58	92.50	93.43
2794	AMEX	MGC	Wed, Jan 30, 2019	91.69	92.83	91.43	92.50
2793	AMEX	MGC	Tue, Jan 29, 2019	91.27	91.45	90.83	91.04
2792	AMEX	MGC	Mon, Jan 28, 2019	91.14	91.24	90.61	91.24
2791	AMEX	MGC	Fri, Jan 25, 2019	91.94	92.28	91.82	91.97
2790	AMEX	MGC	Thu, Jan 24, 2019	91.15	91.45	90.73	91.25
2789	AMEX	MGC	Wed, Jan 23, 2019	91.40	91.67	90.34	91.24
2788	AMEX	MGC	Tue, Jan 22, 2019	91.74	91.74	90.43	91.06
2787	AMEX	MGC	Fri, Jan 18, 2019	91.91	92.48	91.56	92.28
2786	AMEX	MGC	Thu, Jan 17, 2019	90.12	91.41	90.12	91.12
2785	AMEX	MGC	Wed, Jan 16, 2019	90.40	90.80	90.40	90.44
2784	AMEX	MGC	Tue, Jan 15, 2019	89.31	90.33	89.31	90.23
2783	AMEX	MGC	Mon, Jan 14, 2019	89.03	89.48	88.88	89.24
2782	AMEX	MGC	Fri, Jan 11, 2019	89.30	89.74	89.07	89.72
2781	AMEX	MGC	Thu, Jan 10, 2019	88.87	89.80	88.63	89.77
2780	AMEX	MGC	Wed, Jan 9, 2019	89.37	89.75	88.92	89.42
2779	AMEX	MGC	Tue, Jan 8, 2019	89.14	89.30	88.18	89.07
2778	AMEX	MGC	Mon, Jan 7, 2019	87.81	88.79	87.46	88.26
2777	AMEX	MGC	Fri, Jan 4, 2019	85.98	87.90	85.93	87.67
2776	AMEX	MGC	Thu, Jan 3, 2019	86.28	86.28	84.73	84.77
2775	AMEX	MGC	Wed, Jan 2, 2019	85.56	87.21	85.52	86.98
2774	AMEX	MGC	Mon, Dec 31, 2018	86.75	86.88	86.00	86.88
2773	AMEX	MGC	Fri, Dec 28, 2018	86.58	87.26	85.73	86.04
2772	AMEX	MGC	Thu, Dec 27, 2018	84.16	86.18	82.96	86.18
2771	AMEX	MGC	Wed, Dec 26, 2018	81.84	85.40	81.19	85.40
2770	AMEX	MGC	Mon, Dec 24, 2018	82.84	83.35	81.32	81.34
2769	AMEX	MGC	Fri, Dec 21, 2018	85.94	87.06	83.78	83.51
2768	AMEX	MGC	Thu, Dec 20, 2018	86.71	87.26	84.90	85.84
2767	AMEX	MGC	Wed, Dec 19, 2018	88.52	89.95	86.55	87.17
2766	AMEX	MGC	Tue, Dec 18, 2018	89.20	89.42	87.90	88.56
2765	AMEX	MGC	Mon, Dec 17, 2018	90.00	90.37	87.97	88.55
2764	AMEX	MGC	Fri, Dec 14, 2018	91.27	91.57	90.15	90.36
2763	AMEX	MGC	Thu, Dec 13, 2018	92.43	92.76	91.68	92.10
2762	AMEX	MGC	Wed, Dec 12, 2018	92.73	93.27	92.05	92.09
2761	AMEX	MGC	Tue, Dec 11, 2018	92.77	92.87	91.05	91.60
2760	AMEX	MGC	Mon, Dec 10, 2018	91.29	91.91	89.65	91.59
2759	AMEX	MGC	Fri, Dec 7, 2018	93.41	93.88	91.03	91.35
2758	AMEX	MGC	Thu, Dec 6, 2018	92.02	93.57	90.97	93.57
2757	AMEX	MGC	Tue, Dec 4, 2018	96.42	96.64	93.58	93.71
2756	AMEX	MGC	Mon, Dec 3, 2018	97.18	97.18	96.24	96.77
2755	AMEX	MGC	Fri, Nov 30, 2018	94.81	95.69	94.78	95.61
2754	AMEX	MGC	Thu, Nov 29, 2018	94.78	95.40	94.37	94.88
2753	AMEX	MGC	Wed, Nov 28, 2018	93.25	95.02	92.95	95.02
2752	AMEX	MGC	Tue, Nov 27, 2018	92.02	92.82	91.91	92.82
2751	AMEX	MGC	Mon, Nov 26, 2018	91.86	92.43	91.73	92.41
2750	AMEX	MGC	Fri, Nov 23, 2018	91.01	91.47	90.94	91.00
2749	AMEX	MGC	Wed, Nov 21, 2018	91.99	92.35	91.62	91.62
2748	AMEX	MGC	Tue, Nov 20, 2018	91.77	92.37	91.11	91.42
2747	AMEX	MGC	Mon, Nov 19, 2018	94.49	94.49	92.83	93.13
2746	AMEX	MGC	Fri, Nov 16, 2018	94.03	95.03	93.90	94.74
2745	AMEX	MGC	Thu, Nov 15, 2018	93.07	94.65	92.48	94.53
2744	AMEX	MGC	Wed, Nov 14, 2018	94.91	95.01	92.93	93.47
2743	AMEX	MGC	Tue, Nov 13, 2018	94.55	95.18	93.93	94.22
2742	AMEX	MGC	Mon, Nov 12, 2018	96.03	96.03	94.20	94.38
2741	AMEX	MGC	Fri, Nov 9, 2018	96.73	96.73	95.80	96.28
2740	AMEX	MGC	Thu, Nov 8, 2018	97.10	97.43	96.78	97.18
2739	AMEX	MGC	Wed, Nov 7, 2018	96.06	97.38	96.00	97.34
2738	AMEX	MGC	Tue, Nov 6, 2018	94.57	95.26	94.57	95.22
2737	AMEX	MGC	Mon, Nov 5, 2018	94.30	94.84	94.10	94.64
2736	AMEX	MGC	Fri, Nov 2, 2018	95.14	95.17	93.42	94.11
2735	AMEX	MGC	Thu, Nov 1, 2018	94.16	94.79	93.76	94.75
2734	AMEX	MGC	Wed, Oct 31, 2018	93.84	94.66	93.66	93.81
2733	AMEX	MGC	Tue, Oct 30, 2018	91.38	92.88	91.33	92.77
2732	AMEX	MGC	Mon, Oct 29, 2018	93.38	93.72	90.11	91.50
2731	AMEX	MGC	Fri, Oct 26, 2018	92.23	93.22	91.13	92.09
2730	AMEX	MGC	Thu, Oct 25, 2018	92.68	94.35	92.44	93.80
2729	AMEX	MGC	Wed, Oct 24, 2018	94.86	94.86	91.80	91.94
2728	AMEX	MGC	Tue, Oct 23, 2018	93.92	95.31	93.21	94.90
2727	AMEX	MGC	Mon, Oct 22, 2018	96.05	96.12	95.18	95.40
2726	AMEX	MGC	Fri, Oct 19, 2018	96.10	96.77	95.64	95.78
2725	AMEX	MGC	Thu, Oct 18, 2018	96.89	96.95	95.34	95.83
2724	AMEX	MGC	Wed, Oct 17, 2018	97.22	97.44	96.27	97.22
2723	AMEX	MGC	Tue, Oct 16, 2018	95.83	97.27	95.76	97.14
2722	AMEX	MGC	Mon, Oct 15, 2018	95.57	95.93	95.05	95.05
2721	AMEX	MGC	Fri, Oct 12, 2018	96.01	96.04	94.45	95.71
2720	AMEX	MGC	Thu, Oct 11, 2018	96.03	96.54	93.79	94.35
2719	AMEX	MGC	Wed, Oct 10, 2018	99.44	99.44	96.32	96.41
2718	AMEX	MGC	Tue, Oct 9, 2018	99.47	100.07	99.47	99.64
2717	AMEX	MGC	Mon, Oct 8, 2018	99.45	99.85	98.96	99.72
2716	AMEX	MGC	Fri, Oct 5, 2018	100.31	100.47	99.17	99.71
2715	AMEX	MGC	Thu, Oct 4, 2018	100.93	100.93	99.66	100.31
2714	AMEX	MGC	Wed, Oct 3, 2018	101.44	101.58	101.01	101.08
2713	AMEX	MGC	Tue, Oct 2, 2018	101.05	101.26	100.84	101.02
2712	AMEX	MGC	Mon, Oct 1, 2018	101.06	101.33	100.72	100.95
2711	AMEX	MGC	Fri, Sep 28, 2018	100.37	100.72	100.31	100.49
2710	AMEX	MGC	Thu, Sep 27, 2018	100.89	101.48	100.89	100.57
2709	AMEX	MGC	Wed, Sep 26, 2018	101.10	101.56	100.66	100.69
2708	AMEX	MGC	Tue, Sep 25, 2018	101.41	101.41	100.98	101.05
2707	AMEX	MGC	Mon, Sep 24, 2018	101.16	101.16	100.87	101.11
2706	AMEX	MGC	Fri, Sep 21, 2018	101.94	101.94	101.39	101.39
2705	AMEX	MGC	Thu, Sep 20, 2018	101.08	101.57	101.08	101.45
2704	AMEX	MGC	Wed, Sep 19, 2018	100.47	100.74	100.44	100.65
2703	AMEX	MGC	Tue, Sep 18, 2018	99.98	100.67	99.98	100.54
2702	AMEX	MGC	Mon, Sep 17, 2018	100.41	100.41	99.83	99.94
2701	AMEX	MGC	Fri, Sep 14, 2018	100.52	100.58	100.22	100.50
2700	AMEX	MGC	Thu, Sep 13, 2018	100.21	100.52	100.19	100.46
2699	AMEX	MGC	Wed, Sep 12, 2018	99.66	100.07	99.55	99.84
2698	AMEX	MGC	Tue, Sep 11, 2018	99.24	99.92	99.13	99.79
2697	AMEX	MGC	Mon, Sep 10, 2018	99.72	99.82	99.43	99.46
2696	AMEX	MGC	Fri, Sep 7, 2018	99.08	99.61	99.00	99.20
2695	AMEX	MGC	Thu, Sep 6, 2018	99.80	99.82	99.11	99.48
2694	AMEX	MGC	Wed, Sep 5, 2018	99.89	99.91	99.48	99.80
2693	AMEX	MGC	Tue, Sep 4, 2018	100.12	100.21	99.73	100.12
2692	AMEX	MGC	Fri, Aug 31, 2018	100.13	100.40	99.99	100.26
2691	AMEX	MGC	Thu, Aug 30, 2018	100.50	100.63	100.11	100.23
2690	AMEX	MGC	Wed, Aug 29, 2018	100.17	100.72	100.09	100.65
2689	AMEX	MGC	Tue, Aug 28, 2018	100.21	100.26	99.94	100.05
2688	AMEX	MGC	Mon, Aug 27, 2018	99.67	100.03	99.67	99.97
2687	AMEX	MGC	Fri, Aug 24, 2018	98.76	99.27	98.76	99.21
2686	AMEX	MGC	Thu, Aug 23, 2018	98.65	99.02	98.54	98.61
2685	AMEX	MGC	Wed, Aug 22, 2018	98.70	98.92	98.57	98.80
2684	AMEX	MGC	Tue, Aug 21, 2018	98.79	99.13	98.75	98.86
2683	AMEX	MGC	Mon, Aug 20, 2018	98.59	98.70	98.43	98.62
2682	AMEX	MGC	Fri, Aug 17, 2018	97.96	98.59	97.88	98.41
2681	AMEX	MGC	Thu, Aug 16, 2018	97.90	98.43	97.90	98.14
2680	AMEX	MGC	Wed, Aug 15, 2018	97.51	97.51	96.78	97.36
2679	AMEX	MGC	Tue, Aug 14, 2018	97.73	98.13	97.57	98.04
2678	AMEX	MGC	Mon, Aug 13, 2018	97.93	98.17	97.42	97.43
2677	AMEX	MGC	Fri, Aug 10, 2018	97.93	98.05	97.54	97.78
2676	AMEX	MGC	Thu, Aug 9, 2018	98.72	98.73	98.45	98.45
2675	AMEX	MGC	Wed, Aug 8, 2018	98.58	98.77	98.49	98.62
2674	AMEX	MGC	Tue, Aug 7, 2018	98.56	98.76	98.56	98.63
2673	AMEX	MGC	Mon, Aug 6, 2018	97.93	98.37	97.78	98.28
2672	AMEX	MGC	Fri, Aug 3, 2018	97.50	97.92	97.46	97.92
2671	AMEX	MGC	Thu, Aug 2, 2018	96.38	97.48	96.38	97.41
2670	AMEX	MGC	Wed, Aug 1, 2018	97.06	97.34	96.71	96.94
2669	AMEX	MGC	Tue, Jul 31, 2018	96.91	97.21	96.72	96.96
2668	AMEX	MGC	Mon, Jul 30, 2018	97.11	97.11	96.43	96.53
2667	AMEX	MGC	Fri, Jul 27, 2018	97.86	97.86	96.83	97.06
2666	AMEX	MGC	Thu, Jul 26, 2018	97.72	97.96	97.66	97.69
2665	AMEX	MGC	Wed, Jul 25, 2018	97.11	98.05	97.11	98.05
2664	AMEX	MGC	Tue, Jul 24, 2018	97.10	97.47	96.90	97.18
2663	AMEX	MGC	Mon, Jul 23, 2018	96.31	96.65	96.24	96.62
2662	AMEX	MGC	Fri, Jul 20, 2018	96.45	96.65	96.36	96.41
2661	AMEX	MGC	Thu, Jul 19, 2018	96.67	96.73	96.40	96.44
2660	AMEX	MGC	Wed, Jul 18, 2018	96.74	96.96	96.60	96.92
2659	AMEX	MGC	Tue, Jul 17, 2018	96.13	96.86	96.08	96.73
2658	AMEX	MGC	Mon, Jul 16, 2018	96.42	96.42	96.12	96.33
2657	AMEX	MGC	Fri, Jul 13, 2018	96.15	96.43	96.00	96.35
2656	AMEX	MGC	Thu, Jul 12, 2018	95.86	96.27	95.70	96.27
2655	AMEX	MGC	Wed, Jul 11, 2018	95.49	95.72	95.26	95.36
2654	AMEX	MGC	Tue, Jul 10, 2018	95.96	96.10	95.79	96.01
2653	AMEX	MGC	Mon, Jul 9, 2018	95.17	95.68	95.17	95.68
2652	AMEX	MGC	Fri, Jul 6, 2018	94.06	94.94	93.95	94.77
2651	AMEX	MGC	Thu, Jul 5, 2018	93.65	94.01	93.28	94.01
2650	AMEX	MGC	Tue, Jul 3, 2018	94.01	94.01	93.08	93.21
2649	AMEX	MGC	Mon, Jul 2, 2018	92.75	93.67	92.69	93.65
2648	AMEX	MGC	Fri, Jun 29, 2018	93.78	94.24	93.39	93.39
2647	AMEX	MGC	Thu, Jun 28, 2018	92.77	93.56	92.47	93.28
2646	AMEX	MGC	Wed, Jun 27, 2018	94.13	94.71	93.15	92.82
2645	AMEX	MGC	Tue, Jun 26, 2018	93.94	94.25	93.72	93.92
2644	AMEX	MGC	Mon, Jun 25, 2018	94.65	94.65	93.05	93.71
2643	AMEX	MGC	Fri, Jun 22, 2018	95.35	95.35	94.93	94.95
2642	AMEX	MGC	Thu, Jun 21, 2018	95.53	95.53	94.71	94.86
2641	AMEX	MGC	Wed, Jun 20, 2018	95.63	95.74	95.36	95.49
2640	AMEX	MGC	Tue, Jun 19, 2018	94.81	95.38	94.66	95.35
2639	AMEX	MGC	Mon, Jun 18, 2018	95.34	95.74	95.20	95.72
2638	AMEX	MGC	Fri, Jun 15, 2018	95.76	96.04	95.40	95.97
2637	AMEX	MGC	Thu, Jun 14, 2018	96.09	96.25	95.92	96.04
2636	AMEX	MGC	Wed, Jun 13, 2018	96.23	96.30	95.75	95.75
2635	AMEX	MGC	Tue, Jun 12, 2018	96.22	96.24	95.91	96.10
2634	AMEX	MGC	Mon, Jun 11, 2018	95.93	96.30	95.93	96.01
2633	AMEX	MGC	Fri, Jun 8, 2018	95.51	95.90	95.41	95.89
2632	AMEX	MGC	Thu, Jun 7, 2018	95.75	95.91	95.34	95.59
2631	AMEX	MGC	Wed, Jun 6, 2018	95.04	95.59	94.84	95.59
2630	AMEX	MGC	Tue, Jun 5, 2018	94.81	94.95	94.57	94.85
2629	AMEX	MGC	Mon, Jun 4, 2018	94.59	94.82	94.59	94.78
2628	AMEX	MGC	Fri, Jun 1, 2018	93.82	94.35	93.82	94.29
2627	AMEX	MGC	Thu, May 31, 2018	93.70	93.74	93.22	93.28
2626	AMEX	MGC	Wed, May 30, 2018	93.17	94.00	92.96	93.85
2625	AMEX	MGC	Tue, May 29, 2018	93.11	93.32	92.15	92.63
2624	AMEX	MGC	Fri, May 25, 2018	93.77	93.94	93.55	93.73
2623	AMEX	MGC	Thu, May 24, 2018	93.98	94.01	93.31	93.89
2622	AMEX	MGC	Wed, May 23, 2018	93.39	94.16	93.18	94.16
2621	AMEX	MGC	Tue, May 22, 2018	94.31	94.39	93.85	93.87
2620	AMEX	MGC	Mon, May 21, 2018	93.96	94.32	93.93	94.06
2619	AMEX	MGC	Fri, May 18, 2018	93.56	93.60	93.30	93.40
2618	AMEX	MGC	Thu, May 17, 2018	93.66	94.05	93.47	93.63
2617	AMEX	MGC	Wed, May 16, 2018	93.38	93.88	93.38	93.75
2616	AMEX	MGC	Tue, May 15, 2018	93.54	93.54	93.00	93.35
2615	AMEX	MGC	Mon, May 14, 2018	94.21	94.40	93.91	94.04
2614	AMEX	MGC	Fri, May 11, 2018	93.71	94.04	93.52	93.86
2613	AMEX	MGC	Thu, May 10, 2018	93.02	93.73	93.02	93.65
2612	AMEX	MGC	Wed, May 9, 2018	92.13	92.87	91.93	92.73
2611	AMEX	MGC	Tue, May 8, 2018	91.80	91.95	91.29	91.85
2610	AMEX	MGC	Mon, May 7, 2018	91.88	92.25	91.62	91.89
2609	AMEX	MGC	Fri, May 4, 2018	90.03	91.74	90.03	91.55
2608	AMEX	MGC	Thu, May 3, 2018	90.22	90.55	89.13	90.37
2607	AMEX	MGC	Wed, May 2, 2018	91.13	91.42	90.41	90.54
2606	AMEX	MGC	Tue, May 1, 2018	90.81	91.24	90.28	91.23
2605	AMEX	MGC	Mon, Apr 30, 2018	91.93	92.21	91.01	91.01
2604	AMEX	MGC	Fri, Apr 27, 2018	92.05	92.05	91.42	91.80
2603	AMEX	MGC	Thu, Apr 26, 2018	91.00	91.95	90.98	91.65
2602	AMEX	MGC	Wed, Apr 25, 2018	90.47	90.82	89.77	90.68
2601	AMEX	MGC	Tue, Apr 24, 2018	92.15	92.15	89.90	90.51
2600	AMEX	MGC	Mon, Apr 23, 2018	91.98	92.25	91.33	91.74
2599	AMEX	MGC	Fri, Apr 20, 2018	92.61	92.61	91.52	91.79
2598	AMEX	MGC	Thu, Apr 19, 2018	92.81	92.83	92.19	92.57
2597	AMEX	MGC	Wed, Apr 18, 2018	93.18	93.29	92.96	93.04
2596	AMEX	MGC	Tue, Apr 17, 2018	92.68	93.25	92.54	92.99
2595	AMEX	MGC	Mon, Apr 16, 2018	91.89	92.27	91.62	91.95
2594	AMEX	MGC	Fri, Apr 13, 2018	92.09	92.09	90.89	91.26
2593	AMEX	MGC	Thu, Apr 12, 2018	91.20	91.86	91.20	91.51
2592	AMEX	MGC	Wed, Apr 11, 2018	90.70	91.26	90.62	90.66
2591	AMEX	MGC	Tue, Apr 10, 2018	90.92	91.51	90.45	91.22
2590	AMEX	MGC	Mon, Apr 9, 2018	89.95	91.09	89.63	89.72
2589	AMEX	MGC	Fri, Apr 6, 2018	90.63	91.17	88.77	89.34
2588	AMEX	MGC	Thu, Apr 5, 2018	91.26	91.65	90.87	91.34
2587	AMEX	MGC	Wed, Apr 4, 2018	88.24	90.85	88.24	90.70
2586	AMEX	MGC	Tue, Apr 3, 2018	89.06	89.83	88.31	89.66
2585	AMEX	MGC	Mon, Apr 2, 2018	90.22	90.43	87.59	88.51
2584	AMEX	MGC	Thu, Mar 29, 2018	89.75	91.12	89.54	90.59
2583	AMEX	MGC	Wed, Mar 28, 2018	89.55	90.21	88.88	89.35
2582	AMEX	MGC	Tue, Mar 27, 2018	91.64	91.79	89.00	89.55
2581	AMEX	MGC	Mon, Mar 26, 2018	90.17	91.33	89.28	91.23
2580	AMEX	MGC	Fri, Mar 23, 2018	90.82	91.12	88.70	88.74
2579	AMEX	MGC	Thu, Mar 22, 2018	92.24	92.47	90.60	90.71
2578	AMEX	MGC	Wed, Mar 21, 2018	93.64	94.42	93.40	93.18
2577	AMEX	MGC	Tue, Mar 20, 2018	93.62	93.86	93.45	93.63
2576	AMEX	MGC	Mon, Mar 19, 2018	94.62	94.62	92.90	93.54
2575	AMEX	MGC	Fri, Mar 16, 2018	94.97	95.27	94.87	94.87
2574	AMEX	MGC	Thu, Mar 15, 2018	95.09	95.36	94.67	94.89
2573	AMEX	MGC	Wed, Mar 14, 2018	95.78	95.78	94.74	94.89
2572	AMEX	MGC	Tue, Mar 13, 2018	96.45	96.67	95.16	95.39
2571	AMEX	MGC	Mon, Mar 12, 2018	96.38	96.50	95.90	96.05
2570	AMEX	MGC	Fri, Mar 9, 2018	95.03	96.13	94.98	96.13
2569	AMEX	MGC	Thu, Mar 8, 2018	94.26	94.47	93.90	94.44
2568	AMEX	MGC	Wed, Mar 7, 2018	93.15	94.13	93.15	94.03
2567	AMEX	MGC	Tue, Mar 6, 2018	94.30	94.41	93.50	94.05
2566	AMEX	MGC	Mon, Mar 5, 2018	92.32	94.08	92.30	93.86
2565	AMEX	MGC	Fri, Mar 2, 2018	91.62	93.00	91.40	92.82
2564	AMEX	MGC	Thu, Mar 1, 2018	93.80	94.21	91.79	92.41
2563	AMEX	MGC	Wed, Feb 28, 2018	95.18	95.36	93.80	93.86
2562	AMEX	MGC	Tue, Feb 27, 2018	95.99	96.29	94.78	94.78
2561	AMEX	MGC	Mon, Feb 26, 2018	95.21	95.99	95.10	95.99
2560	AMEX	MGC	Fri, Feb 23, 2018	93.77	94.76	93.62	94.76
2559	AMEX	MGC	Thu, Feb 22, 2018	93.52	94.11	93.01	93.22
2558	AMEX	MGC	Wed, Feb 21, 2018	93.82	94.73	93.13	93.14
2557	AMEX	MGC	Tue, Feb 20, 2018	93.82	94.33	93.36	93.63
2556	AMEX	MGC	Fri, Feb 16, 2018	93.94	94.96	93.94	94.21
2555	AMEX	MGC	Thu, Feb 15, 2018	93.59	94.20	92.77	94.20
2554	AMEX	MGC	Wed, Feb 14, 2018	91.19	93.08	91.19	93.02
2553	AMEX	MGC	Tue, Feb 13, 2018	91.05	91.93	90.91	91.77
2552	AMEX	MGC	Mon, Feb 12, 2018	91.01	92.05	90.37	91.49
2551	AMEX	MGC	Fri, Feb 9, 2018	89.95	90.82	87.22	90.23
2550	AMEX	MGC	Thu, Feb 8, 2018	92.50	92.50	88.79	88.90
2549	AMEX	MGC	Wed, Feb 7, 2018	92.67	93.96	92.36	92.36
2548	AMEX	MGC	Tue, Feb 6, 2018	89.58	93.00	89.07	92.63
2547	AMEX	MGC	Mon, Feb 5, 2018	94.22	95.10	90.70	91.18
2546	AMEX	MGC	Fri, Feb 2, 2018	96.54	96.70	95.05	95.07
2545	AMEX	MGC	Thu, Feb 1, 2018	96.90	97.68	96.90	97.21
2544	AMEX	MGC	Wed, Jan 31, 2018	97.60	97.73	96.84	97.25
2543	AMEX	MGC	Tue, Jan 30, 2018	97.40	97.70	97.00	97.14
2542	AMEX	MGC	Mon, Jan 29, 2018	98.65	98.74	98.17	98.24
2541	AMEX	MGC	Fri, Jan 26, 2018	98.00	98.80	97.90	98.80
2540	AMEX	MGC	Thu, Jan 25, 2018	97.92	97.92	97.44	97.66
2539	AMEX	MGC	Wed, Jan 24, 2018	97.93	98.09	97.13	97.54
2538	AMEX	MGC	Tue, Jan 23, 2018	97.49	97.76	97.37	97.63
2537	AMEX	MGC	Mon, Jan 22, 2018	96.53	97.42	96.53	97.42
2536	AMEX	MGC	Fri, Jan 19, 2018	96.51	96.61	96.18	96.61
2535	AMEX	MGC	Thu, Jan 18, 2018	96.38	96.44	96.04	96.25
2534	AMEX	MGC	Wed, Jan 17, 2018	95.83	96.45	95.53	96.36
2533	AMEX	MGC	Tue, Jan 16, 2018	96.25	96.44	95.19	95.46
2532	AMEX	MGC	Fri, Jan 12, 2018	95.15	95.72	95.07	95.65
2531	AMEX	MGC	Thu, Jan 11, 2018	94.63	95.05	94.56	95.05
2530	AMEX	MGC	Wed, Jan 10, 2018	94.24	94.44	94.00	94.42
2529	AMEX	MGC	Tue, Jan 9, 2018	94.50	94.75	94.40	94.54
2528	AMEX	MGC	Mon, Jan 8, 2018	94.20	94.31	94.04	94.29
2527	AMEX	MGC	Fri, Jan 5, 2018	93.87	94.13	93.64	94.11
2526	AMEX	MGC	Thu, Jan 4, 2018	93.37	93.67	93.32	93.51
2525	AMEX	MGC	Wed, Jan 3, 2018	92.51	93.09	92.51	93.07
2524	AMEX	MGC	Tue, Jan 2, 2018	92.18	92.49	92.02	92.49
2523	AMEX	MGC	Fri, Dec 29, 2017	92.41	92.41	91.74	91.79
2522	AMEX	MGC	Thu, Dec 28, 2017	92.12	92.14	92.03	92.14
2521	AMEX	MGC	Wed, Dec 27, 2017	91.95	92.06	91.84	91.95
2520	AMEX	MGC	Tue, Dec 26, 2017	92.22	92.22	91.81	91.88
2519	AMEX	MGC	Fri, Dec 22, 2017	92.58	92.58	92.36	92.00
2518	AMEX	MGC	Thu, Dec 21, 2017	92.57	92.86	92.52	92.58
2517	AMEX	MGC	Wed, Dec 20, 2017	92.83	92.83	92.35	92.42
2516	AMEX	MGC	Tue, Dec 19, 2017	92.89	92.90	92.45	92.47
2515	AMEX	MGC	Mon, Dec 18, 2017	92.87	92.95	92.76	92.81
2514	AMEX	MGC	Fri, Dec 15, 2017	91.98	92.40	91.89	92.27
2513	AMEX	MGC	Thu, Dec 14, 2017	91.99	92.02	91.51	91.53
2512	AMEX	MGC	Wed, Dec 13, 2017	91.95	92.11	91.87	91.87
2511	AMEX	MGC	Tue, Dec 12, 2017	91.70	92.00	91.67	91.84
2510	AMEX	MGC	Mon, Dec 11, 2017	91.32	91.64	91.31	91.64
2509	AMEX	MGC	Fri, Dec 8, 2017	91.11	91.30	91.08	91.26
2508	AMEX	MGC	Thu, Dec 7, 2017	90.50	90.88	90.50	90.79
2507	AMEX	MGC	Wed, Dec 6, 2017	90.36	90.72	90.36	90.50
2506	AMEX	MGC	Tue, Dec 5, 2017	90.88	91.18	90.48	90.52
2505	AMEX	MGC	Mon, Dec 4, 2017	91.64	91.66	90.78	90.79
2504	AMEX	MGC	Fri, Dec 1, 2017	91.01	91.20	89.77	90.94
2503	AMEX	MGC	Thu, Nov 30, 2017	90.62	91.31	90.62	91.09
2502	AMEX	MGC	Wed, Nov 29, 2017	90.46	90.55	90.16	90.30
2501	AMEX	MGC	Tue, Nov 28, 2017	89.65	90.36	89.65	90.36
2500	AMEX	MGC	Mon, Nov 27, 2017	89.49	89.67	89.46	89.49
2499	AMEX	MGC	Fri, Nov 24, 2017	89.46	89.54	89.44	89.52
2498	AMEX	MGC	Wed, Nov 22, 2017	89.40	89.40	89.22	89.27
2497	AMEX	MGC	Tue, Nov 21, 2017	88.97	89.40	88.97	89.36
2496	AMEX	MGC	Mon, Nov 20, 2017	88.70	88.80	88.61	88.74
2495	AMEX	MGC	Fri, Nov 17, 2017	88.77	88.78	88.57	88.61
2494	AMEX	MGC	Thu, Nov 16, 2017	88.54	89.04	88.54	88.92
2493	AMEX	MGC	Wed, Nov 15, 2017	88.23	88.38	87.92	88.17
2492	AMEX	MGC	Tue, Nov 14, 2017	88.58	88.64	88.31	88.62
2491	AMEX	MGC	Mon, Nov 13, 2017	88.57	88.95	88.52	88.84
2490	AMEX	MGC	Fri, Nov 10, 2017	88.74	88.84	88.59	88.84
2489	AMEX	MGC	Thu, Nov 9, 2017	88.70	88.87	88.24	88.87
2488	AMEX	MGC	Wed, Nov 8, 2017	89.00	89.18	88.82	89.15
2487	AMEX	MGC	Tue, Nov 7, 2017	89.16	89.19	88.82	89.02
2486	AMEX	MGC	Mon, Nov 6, 2017	88.95	89.08	88.88	89.00
2485	AMEX	MGC	Fri, Nov 3, 2017	88.73	88.95	88.58	88.93
2484	AMEX	MGC	Thu, Nov 2, 2017	88.61	88.67	88.20	88.65
2483	AMEX	MGC	Wed, Nov 1, 2017	88.76	88.85	88.49	88.61
2482	AMEX	MGC	Tue, Oct 31, 2017	88.52	88.52	88.33	88.42
2481	AMEX	MGC	Mon, Oct 30, 2017	88.48	88.60	88.33	88.36
2480	AMEX	MGC	Fri, Oct 27, 2017	88.25	88.72	88.13	88.56
2479	AMEX	MGC	Thu, Oct 26, 2017	87.92	88.04	87.83	87.83
2478	AMEX	MGC	Wed, Oct 25, 2017	88.06	88.06	87.32	87.75
2477	AMEX	MGC	Tue, Oct 24, 2017	88.15	88.21	87.98	88.12
2476	AMEX	MGC	Mon, Oct 23, 2017	88.39	88.39	87.94	87.96
2475	AMEX	MGC	Fri, Oct 20, 2017	88.18	88.30	88.08	88.27
2474	AMEX	MGC	Thu, Oct 19, 2017	87.54	87.89	87.43	87.87
2473	AMEX	MGC	Wed, Oct 18, 2017	87.90	87.93	87.79	87.83
2472	AMEX	MGC	Tue, Oct 17, 2017	87.69	87.78	87.62	87.78
2471	AMEX	MGC	Mon, Oct 16, 2017	87.67	87.75	87.58	87.68
2470	AMEX	MGC	Fri, Oct 13, 2017	87.63	87.67	87.52	87.52
2469	AMEX	MGC	Thu, Oct 12, 2017	87.57	87.65	87.39	87.46
2468	AMEX	MGC	Wed, Oct 11, 2017	87.49	87.63	87.42	87.61
2467	AMEX	MGC	Tue, Oct 10, 2017	87.48	87.52	87.25	87.49
2466	AMEX	MGC	Mon, Oct 9, 2017	87.50	87.50	87.19	87.24
2465	AMEX	MGC	Fri, Oct 6, 2017	87.31	87.40	87.24	87.40
2464	AMEX	MGC	Thu, Oct 5, 2017	87.01	87.45	87.01	87.45
2463	AMEX	MGC	Wed, Oct 4, 2017	86.81	87.01	86.77	86.89
2462	AMEX	MGC	Tue, Oct 3, 2017	86.72	86.86	86.66	86.86
2461	AMEX	MGC	Mon, Oct 2, 2017	86.45	86.62	86.32	86.62
2460	AMEX	MGC	Fri, Sep 29, 2017	86.03	86.27	85.92	86.27
2459	AMEX	MGC	Thu, Sep 28, 2017	85.80	86.01	85.76	85.91
2458	AMEX	MGC	Wed, Sep 27, 2017	85.82	86.01	85.55	85.86
2457	AMEX	MGC	Tue, Sep 26, 2017	86.14	86.22	85.93	85.54
2456	AMEX	MGC	Mon, Sep 25, 2017	86.07	86.22	85.78	85.94
2455	AMEX	MGC	Fri, Sep 22, 2017	86.06	86.25	85.88	86.24
2454	AMEX	MGC	Thu, Sep 21, 2017	86.40	86.40	86.15	86.20
2453	AMEX	MGC	Wed, Sep 20, 2017	86.42	86.48	86.14	86.45
2452	AMEX	MGC	Tue, Sep 19, 2017	86.41	86.47	86.30	86.44
2451	AMEX	MGC	Mon, Sep 18, 2017	86.25	86.41	86.15	86.29
2450	AMEX	MGC	Fri, Sep 15, 2017	85.98	86.11	85.91	86.11
2449	AMEX	MGC	Thu, Sep 14, 2017	85.91	86.06	85.84	85.93
2448	AMEX	MGC	Wed, Sep 13, 2017	85.79	86.02	85.79	86.02
2447	AMEX	MGC	Tue, Sep 12, 2017	85.84	85.91	85.70	85.91
2446	AMEX	MGC	Mon, Sep 11, 2017	85.20	85.63	85.20	85.62
2445	AMEX	MGC	Fri, Sep 8, 2017	84.73	84.90	84.65	84.71
2444	AMEX	MGC	Thu, Sep 7, 2017	84.93	84.93	84.68	84.85
2443	AMEX	MGC	Wed, Sep 6, 2017	84.79	84.95	84.66	84.82
2442	AMEX	MGC	Tue, Sep 5, 2017	84.96	84.99	84.16	84.52
2441	AMEX	MGC	Fri, Sep 1, 2017	85.19	85.29	85.09	85.15
2440	AMEX	MGC	Thu, Aug 31, 2017	84.74	85.11	84.74	84.98
2439	AMEX	MGC	Wed, Aug 30, 2017	84.20	84.62	84.20	84.54
2438	AMEX	MGC	Tue, Aug 29, 2017	83.50	84.19	83.33	84.14
2437	AMEX	MGC	Mon, Aug 28, 2017	84.16	84.16	83.86	84.00
2436	AMEX	MGC	Fri, Aug 25, 2017	84.10	84.35	83.96	83.96
2435	AMEX	MGC	Thu, Aug 24, 2017	84.17	84.17	83.75	83.82
2434	AMEX	MGC	Wed, Aug 23, 2017	83.99	84.18	83.99	84.02
2433	AMEX	MGC	Tue, Aug 22, 2017	83.65	84.37	83.65	84.32
2432	AMEX	MGC	Mon, Aug 21, 2017	83.34	83.54	83.15	83.44
2431	AMEX	MGC	Fri, Aug 18, 2017	83.46	83.84	83.22	83.36
2430	AMEX	MGC	Thu, Aug 17, 2017	84.60	84.66	83.52	83.55
2429	AMEX	MGC	Wed, Aug 16, 2017	84.86	85.05	84.73	84.78
2428	AMEX	MGC	Tue, Aug 15, 2017	84.88	84.88	84.61	84.68
2427	AMEX	MGC	Mon, Aug 14, 2017	84.37	84.74	84.37	84.68
2426	AMEX	MGC	Fri, Aug 11, 2017	83.77	84.04	83.69	83.83
2425	AMEX	MGC	Thu, Aug 10, 2017	84.61	84.61	83.73	83.73
2424	AMEX	MGC	Wed, Aug 9, 2017	84.53	84.91	84.47	84.87
2423	AMEX	MGC	Tue, Aug 8, 2017	84.99	85.41	84.81	84.86
2422	AMEX	MGC	Mon, Aug 7, 2017	84.96	85.08	84.91	85.08
2421	AMEX	MGC	Fri, Aug 4, 2017	85.00	85.01	84.82	84.91
2420	AMEX	MGC	Thu, Aug 3, 2017	84.89	84.89	84.67	84.76
2419	AMEX	MGC	Wed, Aug 2, 2017	84.96	84.96	84.59	84.89
2418	AMEX	MGC	Tue, Aug 1, 2017	84.87	84.87	84.69	84.79
2417	AMEX	MGC	Mon, Jul 31, 2017	84.77	84.88	84.59	84.59
2416	AMEX	MGC	Fri, Jul 28, 2017	84.54	84.68	84.38	84.64
2415	AMEX	MGC	Thu, Jul 27, 2017	85.04	85.04	84.27	84.78
2414	AMEX	MGC	Wed, Jul 26, 2017	84.99	84.99	84.77	84.83
2413	AMEX	MGC	Tue, Jul 25, 2017	84.85	84.91	84.77	84.80
2412	AMEX	MGC	Mon, Jul 24, 2017	84.65	84.66	84.43	84.62
2411	AMEX	MGC	Fri, Jul 21, 2017	84.38	84.65	84.36	84.65
2410	AMEX	MGC	Thu, Jul 20, 2017	84.75	84.76	84.58	84.69
2409	AMEX	MGC	Wed, Jul 19, 2017	84.37	84.64	84.33	84.64
2408	AMEX	MGC	Tue, Jul 18, 2017	83.96	84.21	83.90	84.21
2407	AMEX	MGC	Mon, Jul 17, 2017	84.17	84.25	84.05	84.11
2406	AMEX	MGC	Fri, Jul 14, 2017	83.78	84.27	83.78	84.15
2405	AMEX	MGC	Thu, Jul 13, 2017	83.66	83.80	83.58	83.80
2404	AMEX	MGC	Wed, Jul 12, 2017	83.32	83.67	83.32	83.58
2403	AMEX	MGC	Tue, Jul 11, 2017	83.01	83.10	82.65	83.01
2402	AMEX	MGC	Mon, Jul 10, 2017	82.97	83.22	82.91	83.07
2401	AMEX	MGC	Fri, Jul 7, 2017	82.64	83.00	82.61	82.93
2400	AMEX	MGC	Thu, Jul 6, 2017	82.90	82.91	82.38	82.48
2399	AMEX	MGC	Wed, Jul 5, 2017	83.17	83.30	82.85	83.20
2398	AMEX	MGC	Mon, Jul 3, 2017	83.23	83.41	83.00	83.00
2397	AMEX	MGC	Fri, Jun 30, 2017	83.16	83.16	82.84	82.89
2396	AMEX	MGC	Thu, Jun 29, 2017	83.58	83.58	82.30	82.86
2395	AMEX	MGC	Wed, Jun 28, 2017	83.08	83.56	83.08	83.44
2394	AMEX	MGC	Tue, Jun 27, 2017	83.38	83.45	82.79	82.81
2393	AMEX	MGC	Mon, Jun 26, 2017	83.74	83.79	83.35	83.40
2392	AMEX	MGC	Fri, Jun 23, 2017	83.37	83.53	83.22	83.40
2391	AMEX	MGC	Thu, Jun 22, 2017	83.83	83.96	83.71	83.35
2390	AMEX	MGC	Wed, Jun 21, 2017	83.97	83.97	83.62	83.77
2389	AMEX	MGC	Tue, Jun 20, 2017	84.19	84.19	83.78	83.79
2388	AMEX	MGC	Mon, Jun 19, 2017	83.97	84.30	83.93	84.29
2387	AMEX	MGC	Fri, Jun 16, 2017	83.61	83.70	83.26	83.46
2386	AMEX	MGC	Thu, Jun 15, 2017	83.18	83.59	83.03	83.55
2385	AMEX	MGC	Wed, Jun 14, 2017	83.89	83.89	83.44	83.72
2384	AMEX	MGC	Tue, Jun 13, 2017	83.60	83.78	83.44	83.77
2383	AMEX	MGC	Mon, Jun 12, 2017	83.37	83.37	83.09	83.27
2382	AMEX	MGC	Fri, Jun 9, 2017	83.67	83.98	82.92	83.43
2381	AMEX	MGC	Thu, Jun 8, 2017	83.61	83.71	83.40	83.58
2380	AMEX	MGC	Wed, Jun 7, 2017	83.54	83.61	83.31	83.54
2379	AMEX	MGC	Tue, Jun 6, 2017	83.44	83.62	83.37	83.37
2378	AMEX	MGC	Mon, Jun 5, 2017	83.65	83.70	83.57	83.60
2377	AMEX	MGC	Fri, Jun 2, 2017	83.38	83.72	83.31	83.67
2376	AMEX	MGC	Thu, Jun 1, 2017	82.93	83.35	82.80	83.35
2375	AMEX	MGC	Wed, May 31, 2017	82.88	83.00	82.50	82.74
2374	AMEX	MGC	Tue, May 30, 2017	82.73	82.86	82.67	82.79
2373	AMEX	MGC	Fri, May 26, 2017	82.71	82.85	82.71	82.84
2372	AMEX	MGC	Thu, May 25, 2017	82.62	82.89	82.54	82.77
2371	AMEX	MGC	Wed, May 24, 2017	82.31	82.45	82.22	82.45
2370	AMEX	MGC	Tue, May 23, 2017	82.15	82.25	82.04	82.21
2369	AMEX	MGC	Mon, May 22, 2017	81.76	82.04	81.76	82.00
2368	AMEX	MGC	Fri, May 19, 2017	81.29	81.78	81.29	81.56
2367	AMEX	MGC	Thu, May 18, 2017	80.71	81.36	80.71	81.09
2366	AMEX	MGC	Wed, May 17, 2017	81.54	81.68	80.75	80.75
2365	AMEX	MGC	Tue, May 16, 2017	82.36	82.38	82.08	82.24
2364	AMEX	MGC	Mon, May 15, 2017	82.03	82.29	82.03	82.25
2363	AMEX	MGC	Fri, May 12, 2017	81.89	81.90	81.74	81.84
2362	AMEX	MGC	Thu, May 11, 2017	81.87	81.96	81.59	81.95
2361	AMEX	MGC	Wed, May 10, 2017	81.93	82.07	81.86	82.04
2360	AMEX	MGC	Tue, May 9, 2017	82.22	82.23	81.85	82.00
2359	AMEX	MGC	Mon, May 8, 2017	82.07	82.10	81.94	82.05
2358	AMEX	MGC	Fri, May 5, 2017	81.90	82.07	81.74	82.07
2357	AMEX	MGC	Thu, May 4, 2017	81.79	81.79	81.44	81.74
2356	AMEX	MGC	Wed, May 3, 2017	81.64	81.76	81.47	81.68
2355	AMEX	MGC	Tue, May 2, 2017	81.81	81.81	81.62	81.77
2354	AMEX	MGC	Mon, May 1, 2017	81.70	81.89	81.56	81.73
2353	AMEX	MGC	Fri, Apr 28, 2017	81.79	81.79	81.48	81.51
2352	AMEX	MGC	Thu, Apr 27, 2017	81.67	81.74	81.46	81.63
2351	AMEX	MGC	Wed, Apr 26, 2017	81.67	81.89	81.56	81.58
2350	AMEX	MGC	Tue, Apr 25, 2017	81.38	81.73	81.38	81.62
2349	AMEX	MGC	Mon, Apr 24, 2017	81.02	81.18	80.94	81.09
2348	AMEX	MGC	Fri, Apr 21, 2017	80.40	80.46	80.10	80.26
2347	AMEX	MGC	Thu, Apr 20, 2017	80.10	80.63	79.99	80.47
2346	AMEX	MGC	Wed, Apr 19, 2017	80.25	80.38	79.79	79.89
2345	AMEX	MGC	Tue, Apr 18, 2017	80.05	80.19	79.82	80.06
2344	AMEX	MGC	Mon, Apr 17, 2017	79.74	80.26	79.72	80.26
2343	AMEX	MGC	Thu, Apr 13, 2017	80.00	80.23	79.62	79.62
2342	AMEX	MGC	Wed, Apr 12, 2017	80.33	80.36	80.02	80.14
2341	AMEX	MGC	Tue, Apr 11, 2017	80.41	80.42	79.88	80.40
2340	AMEX	MGC	Mon, Apr 10, 2017	80.59	80.82	80.40	80.52
2339	AMEX	MGC	Fri, Apr 7, 2017	80.53	80.74	80.32	80.51
2338	AMEX	MGC	Thu, Apr 6, 2017	80.48	80.72	80.33	80.57
2337	AMEX	MGC	Wed, Apr 5, 2017	80.90	81.24	80.39	80.40
2336	AMEX	MGC	Tue, Apr 4, 2017	80.46	80.65	80.36	80.65
2335	AMEX	MGC	Mon, Apr 3, 2017	80.74	80.74	80.12	80.58
2334	AMEX	MGC	Fri, Mar 31, 2017	80.77	80.91	80.65	80.65
2333	AMEX	MGC	Thu, Mar 30, 2017	80.60	80.94	80.52	80.86
2332	AMEX	MGC	Wed, Mar 29, 2017	80.49	80.67	80.37	80.62
2331	AMEX	MGC	Tue, Mar 28, 2017	80.24	81.02	80.22	80.53
2330	AMEX	MGC	Mon, Mar 27, 2017	79.78	80.41	79.65	80.30
2329	AMEX	MGC	Fri, Mar 24, 2017	80.57	80.72	80.10	80.33
2328	AMEX	MGC	Thu, Mar 23, 2017	80.40	80.88	80.34	80.46
2327	AMEX	MGC	Wed, Mar 22, 2017	80.32	80.65	80.23	80.57
2326	AMEX	MGC	Tue, Mar 21, 2017	81.60	81.64	80.33	80.40
2325	AMEX	MGC	Mon, Mar 20, 2017	81.51	81.59	81.27	81.36
2324	AMEX	MGC	Fri, Mar 17, 2017	81.80	81.80	81.51	81.51
2323	AMEX	MGC	Thu, Mar 16, 2017	81.87	81.87	81.52	81.66
2322	AMEX	MGC	Wed, Mar 15, 2017	81.29	81.89	81.28	81.73
2321	AMEX	MGC	Tue, Mar 14, 2017	81.23	81.23	80.95	81.15
2320	AMEX	MGC	Mon, Mar 13, 2017	81.41	81.45	81.24	81.40
2319	AMEX	MGC	Fri, Mar 10, 2017	81.53	81.53	81.05	81.38
2318	AMEX	MGC	Thu, Mar 9, 2017	81.07	81.21	80.78	81.10
2317	AMEX	MGC	Wed, Mar 8, 2017	81.24	81.31	80.96	81.02
2316	AMEX	MGC	Tue, Mar 7, 2017	81.22	81.40	81.08	81.13
2315	AMEX	MGC	Mon, Mar 6, 2017	81.30	81.49	81.13	81.39
2314	AMEX	MGC	Fri, Mar 3, 2017	81.54	81.62	81.39	81.60
2313	AMEX	MGC	Thu, Mar 2, 2017	81.99	81.99	81.51	81.55
2312	AMEX	MGC	Wed, Mar 1, 2017	81.52	82.19	81.52	82.00
2311	AMEX	MGC	Tue, Feb 28, 2017	80.95	81.02	80.76	80.87
2310	AMEX	MGC	Mon, Feb 27, 2017	80.91	81.12	80.83	81.06
2309	AMEX	MGC	Fri, Feb 24, 2017	80.45	80.95	80.45	80.94
2308	AMEX	MGC	Thu, Feb 23, 2017	80.97	80.97	80.55	80.83
2307	AMEX	MGC	Wed, Feb 22, 2017	80.70	80.85	80.61	80.79
2306	AMEX	MGC	Tue, Feb 21, 2017	80.44	80.88	80.44	80.79
2305	AMEX	MGC	Fri, Feb 17, 2017	80.00	80.33	80.00	80.33
2304	AMEX	MGC	Thu, Feb 16, 2017	80.33	80.33	79.94	80.24
2303	AMEX	MGC	Wed, Feb 15, 2017	79.79	80.34	79.79	80.28
2302	AMEX	MGC	Tue, Feb 14, 2017	79.46	79.85	79.36	79.85
2301	AMEX	MGC	Mon, Feb 13, 2017	79.17	79.60	79.17	79.51
2300	AMEX	MGC	Fri, Feb 10, 2017	78.90	79.12	78.88	79.05
2299	AMEX	MGC	Thu, Feb 9, 2017	78.43	78.87	78.43	78.76
2298	AMEX	MGC	Wed, Feb 8, 2017	78.18	78.37	78.06	78.33
2297	AMEX	MGC	Tue, Feb 7, 2017	78.36	78.46	78.20	78.25
2296	AMEX	MGC	Mon, Feb 6, 2017	78.22	78.30	78.06	78.23
2295	AMEX	MGC	Fri, Feb 3, 2017	78.08	78.36	78.02	78.31
2294	AMEX	MGC	Thu, Feb 2, 2017	77.69	77.90	77.58	77.79
2293	AMEX	MGC	Wed, Feb 1, 2017	77.89	78.05	77.54	77.75
2292	AMEX	MGC	Tue, Jan 31, 2017	77.55	77.70	77.33	77.70
2291	AMEX	MGC	Mon, Jan 30, 2017	77.89	77.89	77.37	77.77
2290	AMEX	MGC	Fri, Jan 27, 2017	78.39	78.39	78.17	78.23
2289	AMEX	MGC	Thu, Jan 26, 2017	78.29	78.40	78.25	78.32
2288	AMEX	MGC	Wed, Jan 25, 2017	78.10	78.34	78.00	78.33
2287	AMEX	MGC	Tue, Jan 24, 2017	77.37	77.83	77.24	77.70
2286	AMEX	MGC	Mon, Jan 23, 2017	77.35	77.47	76.97	77.29
2285	AMEX	MGC	Fri, Jan 20, 2017	77.47	77.61	77.25	77.46
2284	AMEX	MGC	Thu, Jan 19, 2017	77.46	77.52	77.09	77.21
2283	AMEX	MGC	Wed, Jan 18, 2017	77.37	77.44	77.23	77.43
2282	AMEX	MGC	Tue, Jan 17, 2017	77.30	77.43	77.16	77.28
2281	AMEX	MGC	Fri, Jan 13, 2017	77.50	77.68	77.44	77.54
2280	AMEX	MGC	Thu, Jan 12, 2017	77.44	77.44	76.91	77.44
2279	AMEX	MGC	Wed, Jan 11, 2017	77.34	77.57	77.09	77.57
2278	AMEX	MGC	Tue, Jan 10, 2017	77.39	77.72	77.22	77.37
2277	AMEX	MGC	Mon, Jan 9, 2017	77.55	77.59	77.34	77.43
2276	AMEX	MGC	Fri, Jan 6, 2017	77.40	77.78	77.18	77.63
2275	AMEX	MGC	Thu, Jan 5, 2017	77.29	77.37	77.03	77.33
2274	AMEX	MGC	Wed, Jan 4, 2017	77.08	77.40	77.08	77.29
2273	AMEX	MGC	Tue, Jan 3, 2017	76.83	77.04	76.50	76.94
2272	AMEX	MGC	Fri, Dec 30, 2016	76.71	76.71	76.13	76.34
2271	AMEX	MGC	Thu, Dec 29, 2016	76.73	76.78	76.51	76.64
2270	AMEX	MGC	Wed, Dec 28, 2016	77.35	77.35	76.64	76.68
2269	AMEX	MGC	Tue, Dec 27, 2016	77.21	77.44	77.18	77.29
2268	AMEX	MGC	Fri, Dec 23, 2016	76.96	77.07	76.94	77.05
2267	AMEX	MGC	Thu, Dec 22, 2016	77.05	77.05	76.86	76.97
2266	AMEX	MGC	Wed, Dec 21, 2016	77.27	77.27	77.11	77.11
2265	AMEX	MGC	Tue, Dec 20, 2016	77.20	77.34	77.16	77.30
2264	AMEX	MGC	Mon, Dec 19, 2016	77.44	77.63	77.36	77.03
2263	AMEX	MGC	Fri, Dec 16, 2016	77.64	77.64	77.22	77.30
2262	AMEX	MGC	Thu, Dec 15, 2016	77.23	77.74	77.23	77.43
2261	AMEX	MGC	Wed, Dec 14, 2016	77.51	77.90	77.04	77.09
2260	AMEX	MGC	Tue, Dec 13, 2016	77.44	77.90	77.44	77.68
2259	AMEX	MGC	Mon, Dec 12, 2016	77.17	77.37	77.00	77.12
2258	AMEX	MGC	Fri, Dec 9, 2016	76.76	77.17	76.76	77.17
2257	AMEX	MGC	Thu, Dec 8, 2016	76.56	76.84	76.45	76.59
2256	AMEX	MGC	Wed, Dec 7, 2016	75.52	76.57	75.45	76.54
2255	AMEX	MGC	Tue, Dec 6, 2016	75.46	75.58	75.25	75.55
2254	AMEX	MGC	Mon, Dec 5, 2016	75.27	75.45	75.17	75.33
2253	AMEX	MGC	Fri, Dec 2, 2016	74.89	75.12	74.82	74.94
2252	AMEX	MGC	Thu, Dec 1, 2016	75.29	75.29	74.79	74.89
2251	AMEX	MGC	Wed, Nov 30, 2016	75.63	75.67	75.16	75.16
2250	AMEX	MGC	Tue, Nov 29, 2016	75.20	75.51	75.09	75.34
2249	AMEX	MGC	Mon, Nov 28, 2016	75.40	75.43	75.15	75.18
2248	AMEX	MGC	Fri, Nov 25, 2016	75.36	75.56	75.33	75.56
2247	AMEX	MGC	Wed, Nov 23, 2016	74.95	75.23	74.92	75.21
2246	AMEX	MGC	Tue, Nov 22, 2016	75.20	75.25	74.93	75.20
2245	AMEX	MGC	Mon, Nov 21, 2016	74.73	75.06	74.72	75.04
2244	AMEX	MGC	Fri, Nov 18, 2016	74.78	74.78	74.47	74.50
2243	AMEX	MGC	Thu, Nov 17, 2016	74.42	74.70	74.42	74.66
2242	AMEX	MGC	Wed, Nov 16, 2016	74.23	74.38	74.16	74.34
2241	AMEX	MGC	Tue, Nov 15, 2016	73.99	74.42	73.95	74.42
2240	AMEX	MGC	Mon, Nov 14, 2016	74.16	74.16	73.62	73.88
2239	AMEX	MGC	Fri, Nov 11, 2016	73.87	73.99	73.61	73.94
2238	AMEX	MGC	Thu, Nov 10, 2016	74.40	74.60	73.64	74.10
2237	AMEX	MGC	Wed, Nov 9, 2016	72.58	74.21	72.58	73.98
2236	AMEX	MGC	Tue, Nov 8, 2016	72.67	73.35	72.65	73.11
2235	AMEX	MGC	Mon, Nov 7, 2016	72.33	72.85	72.20	72.85
2234	AMEX	MGC	Fri, Nov 4, 2016	71.32	71.70	71.25	71.28
2233	AMEX	MGC	Thu, Nov 3, 2016	71.75	71.85	71.26	71.38
2232	AMEX	MGC	Wed, Nov 2, 2016	72.01	72.09	71.56	71.69
2231	AMEX	MGC	Tue, Nov 1, 2016	72.67	72.67	71.67	72.11
2230	AMEX	MGC	Mon, Oct 31, 2016	72.77	72.80	72.57	72.59
2229	AMEX	MGC	Fri, Oct 28, 2016	72.81	73.10	72.47	72.65
2228	AMEX	MGC	Thu, Oct 27, 2016	73.35	73.35	72.92	72.93
2227	AMEX	MGC	Wed, Oct 26, 2016	72.92	73.27	72.77	73.07
2226	AMEX	MGC	Tue, Oct 25, 2016	73.36	73.43	73.17	73.21
2225	AMEX	MGC	Mon, Oct 24, 2016	73.39	73.52	73.33	73.41
2224	AMEX	MGC	Fri, Oct 21, 2016	72.78	73.10	72.70	73.04
2223	AMEX	MGC	Thu, Oct 20, 2016	72.99	73.21	72.79	73.04
2222	AMEX	MGC	Wed, Oct 19, 2016	73.07	73.27	72.97	73.14
2221	AMEX	MGC	Tue, Oct 18, 2016	73.23	73.23	72.86	72.98
2220	AMEX	MGC	Mon, Oct 17, 2016	72.70	72.81	72.47	72.54
2219	AMEX	MGC	Fri, Oct 14, 2016	73.07	73.27	72.78	72.78
2218	AMEX	MGC	Thu, Oct 13, 2016	72.47	72.90	72.15	72.78
2217	AMEX	MGC	Wed, Oct 12, 2016	72.82	73.15	72.82	72.99
2216	AMEX	MGC	Tue, Oct 11, 2016	73.66	73.66	72.61	72.86
2215	AMEX	MGC	Mon, Oct 10, 2016	73.68	73.92	73.68	73.77
2214	AMEX	MGC	Fri, Oct 7, 2016	73.64	73.68	73.14	73.43
2213	AMEX	MGC	Thu, Oct 6, 2016	73.53	73.65	73.29	73.61
2212	AMEX	MGC	Wed, Oct 5, 2016	73.47	73.71	73.47	73.60
2211	AMEX	MGC	Tue, Oct 4, 2016	73.67	73.73	73.04	73.25
2210	AMEX	MGC	Mon, Oct 3, 2016	73.66	73.66	73.40	73.58
2209	AMEX	MGC	Fri, Sep 30, 2016	73.48	74.00	73.47	73.75
2208	AMEX	MGC	Thu, Sep 29, 2016	73.78	73.91	73.05	73.21
2207	AMEX	MGC	Wed, Sep 28, 2016	73.61	73.92	73.33	73.92
2206	AMEX	MGC	Tue, Sep 27, 2016	73.00	73.55	73.00	73.55
2205	AMEX	MGC	Mon, Sep 26, 2016	73.39	73.39	73.00	73.05
2204	AMEX	MGC	Fri, Sep 23, 2016	73.93	73.93	73.66	73.68
2203	AMEX	MGC	Thu, Sep 22, 2016	74.02	74.19	73.96	74.07
2202	AMEX	MGC	Wed, Sep 21, 2016	73.17	73.71	72.89	73.66
2201	AMEX	MGC	Tue, Sep 20, 2016	73.14	73.16	72.89	72.89
2200	AMEX	MGC	Mon, Sep 19, 2016	73.49	73.72	73.15	72.83
2199	AMEX	MGC	Fri, Sep 16, 2016	73.35	73.37	73.02	73.27
2198	AMEX	MGC	Thu, Sep 15, 2016	72.72	73.68	72.72	73.56
2197	AMEX	MGC	Wed, Sep 14, 2016	72.89	73.31	72.65	72.81
2196	AMEX	MGC	Tue, Sep 13, 2016	73.39	73.39	72.64	72.83
2195	AMEX	MGC	Mon, Sep 12, 2016	72.52	74.01	72.44	73.90
2194	AMEX	MGC	Fri, Sep 9, 2016	74.08	74.08	72.81	72.81
2193	AMEX	MGC	Thu, Sep 8, 2016	74.56	74.66	74.49	74.59
2192	AMEX	MGC	Wed, Sep 7, 2016	74.71	74.77	74.51	74.68
2191	AMEX	MGC	Tue, Sep 6, 2016	74.58	74.74	74.40	74.74
2190	AMEX	MGC	Fri, Sep 2, 2016	74.46	74.64	74.31	74.45
2189	AMEX	MGC	Thu, Sep 1, 2016	74.22	74.22	73.79	74.19
2188	AMEX	MGC	Wed, Aug 31, 2016	74.26	74.26	73.90	74.19
2187	AMEX	MGC	Tue, Aug 30, 2016	74.43	74.50	74.14	74.31
2186	AMEX	MGC	Mon, Aug 29, 2016	74.17	74.55	74.17	74.48
2185	AMEX	MGC	Fri, Aug 26, 2016	74.26	74.65	73.79	74.07
2184	AMEX	MGC	Thu, Aug 25, 2016	74.19	74.38	74.00	74.19
2183	AMEX	MGC	Wed, Aug 24, 2016	74.62	74.62	74.16	74.29
2182	AMEX	MGC	Tue, Aug 23, 2016	74.70	74.87	74.63	74.65
2181	AMEX	MGC	Mon, Aug 22, 2016	74.46	74.58	74.30	74.52
2180	AMEX	MGC	Fri, Aug 19, 2016	74.33	74.58	74.28	74.54
2179	AMEX	MGC	Thu, Aug 18, 2016	74.53	74.67	74.47	74.64
2178	AMEX	MGC	Wed, Aug 17, 2016	74.37	74.57	74.09	74.57
2177	AMEX	MGC	Tue, Aug 16, 2016	74.60	74.62	74.40	74.41
2176	AMEX	MGC	Mon, Aug 15, 2016	74.72	74.89	74.72	74.78
2175	AMEX	MGC	Fri, Aug 12, 2016	74.51	74.63	74.44	74.57
2174	AMEX	MGC	Thu, Aug 11, 2016	74.50	74.73	74.45	74.65
2173	AMEX	MGC	Wed, Aug 10, 2016	74.50	74.51	74.21	74.30
2172	AMEX	MGC	Tue, Aug 9, 2016	74.48	74.65	74.39	74.47
2171	AMEX	MGC	Mon, Aug 8, 2016	74.55	74.55	74.31	74.41
2170	AMEX	MGC	Fri, Aug 5, 2016	74.11	74.47	74.11	74.47
2169	AMEX	MGC	Thu, Aug 4, 2016	73.79	73.93	73.74	73.86
2168	AMEX	MGC	Wed, Aug 3, 2016	73.54	73.78	73.54	73.76
2167	AMEX	MGC	Tue, Aug 2, 2016	73.95	73.95	73.26	73.56
2166	AMEX	MGC	Mon, Aug 1, 2016	74.01	74.23	73.86	74.02
2165	AMEX	MGC	Fri, Jul 29, 2016	73.80	74.16	73.80	74.09
2164	AMEX	MGC	Thu, Jul 28, 2016	73.82	73.98	73.63	73.92
2163	AMEX	MGC	Wed, Jul 27, 2016	74.08	74.08	73.65	73.81
2162	AMEX	MGC	Tue, Jul 26, 2016	73.80	74.04	73.63	73.88
2161	AMEX	MGC	Mon, Jul 25, 2016	74.08	74.09	73.69	73.92
2160	AMEX	MGC	Fri, Jul 22, 2016	73.80	74.12	73.74	74.08
2159	AMEX	MGC	Thu, Jul 21, 2016	74.03	74.09	73.61	73.83
2158	AMEX	MGC	Wed, Jul 20, 2016	73.92	74.15	73.82	74.10
2157	AMEX	MGC	Tue, Jul 19, 2016	73.67	73.78	73.63	73.78
2156	AMEX	MGC	Mon, Jul 18, 2016	73.73	73.90	73.66	73.87
2155	AMEX	MGC	Fri, Jul 15, 2016	73.91	73.95	73.47	73.66
2154	AMEX	MGC	Thu, Jul 14, 2016	73.80	73.89	73.59	73.72
2153	AMEX	MGC	Wed, Jul 13, 2016	73.41	73.41	73.18	73.32
2152	AMEX	MGC	Tue, Jul 12, 2016	73.13	73.41	73.13	73.30
2151	AMEX	MGC	Mon, Jul 11, 2016	72.75	73.05	72.67	72.83
2150	AMEX	MGC	Fri, Jul 8, 2016	72.02	72.63	71.96	72.56
2149	AMEX	MGC	Thu, Jul 7, 2016	71.64	71.92	71.28	71.56
2148	AMEX	MGC	Wed, Jul 6, 2016	71.06	71.60	70.77	71.60
2147	AMEX	MGC	Tue, Jul 5, 2016	71.42	71.42	71.01	71.20
2146	AMEX	MGC	Fri, Jul 1, 2016	71.43	71.80	71.43	71.62
2145	AMEX	MGC	Thu, Jun 30, 2016	70.69	71.51	70.59	71.51
2144	AMEX	MGC	Wed, Jun 29, 2016	69.93	70.61	69.93	70.52
2143	AMEX	MGC	Tue, Jun 28, 2016	68.99	69.41	68.74	69.41
2142	AMEX	MGC	Mon, Jun 27, 2016	68.80	68.80	67.86	68.20
2141	AMEX	MGC	Fri, Jun 24, 2016	69.50	70.56	69.15	69.36
2140	AMEX	MGC	Thu, Jun 23, 2016	71.58	71.81	71.36	71.81
2139	AMEX	MGC	Wed, Jun 22, 2016	71.08	71.39	70.89	70.89
2138	AMEX	MGC	Tue, Jun 21, 2016	71.04	71.20	70.85	71.03
2137	AMEX	MGC	Mon, Jun 20, 2016	71.50	71.84	71.21	70.88
2136	AMEX	MGC	Fri, Jun 17, 2016	71.12	71.12	70.61	70.86
2135	AMEX	MGC	Thu, Jun 16, 2016	70.54	71.14	70.20	71.12
2134	AMEX	MGC	Wed, Jun 15, 2016	71.18	71.38	70.86	70.91
2133	AMEX	MGC	Tue, Jun 14, 2016	70.98	71.17	70.68	71.02
2132	AMEX	MGC	Mon, Jun 13, 2016	71.47	71.78	71.14	71.18
2131	AMEX	MGC	Fri, Jun 10, 2016	71.70	71.88	71.43	71.67
2130	AMEX	MGC	Thu, Jun 9, 2016	72.25	72.33	72.00	72.28
2129	AMEX	MGC	Wed, Jun 8, 2016	72.24	72.40	72.16	72.38
2128	AMEX	MGC	Tue, Jun 7, 2016	72.18	72.36	72.10	72.13
2127	AMEX	MGC	Mon, Jun 6, 2016	71.84	72.19	71.81	72.09
2126	AMEX	MGC	Fri, Jun 3, 2016	71.82	71.85	71.27	71.73
2125	AMEX	MGC	Thu, Jun 2, 2016	71.61	71.93	71.43	71.93
2124	AMEX	MGC	Wed, Jun 1, 2016	71.37	71.77	71.24	71.72
2123	AMEX	MGC	Tue, May 31, 2016	71.81	71.85	71.35	71.63
2122	AMEX	MGC	Fri, May 27, 2016	71.50	71.71	71.49	71.71
2121	AMEX	MGC	Thu, May 26, 2016	71.38	71.51	71.29	71.41
2120	AMEX	MGC	Wed, May 25, 2016	71.09	71.56	71.09	71.44
2119	AMEX	MGC	Tue, May 24, 2016	70.23	71.02	70.23	70.90
2118	AMEX	MGC	Mon, May 23, 2016	70.09	70.24	69.96	70.00
2117	AMEX	MGC	Fri, May 20, 2016	70.00	70.38	70.00	70.13
2116	AMEX	MGC	Thu, May 19, 2016	69.73	69.76	69.25	69.71
2115	AMEX	MGC	Wed, May 18, 2016	69.80	70.42	69.58	70.00
2114	AMEX	MGC	Tue, May 17, 2016	70.37	70.54	69.71	69.92
2113	AMEX	MGC	Mon, May 16, 2016	69.98	70.74	69.97	70.61
2112	AMEX	MGC	Fri, May 13, 2016	70.39	70.53	69.84	69.94
2111	AMEX	MGC	Thu, May 12, 2016	70.80	70.80	70.15	70.52
2110	AMEX	MGC	Wed, May 11, 2016	70.92	71.01	70.50	70.50
2109	AMEX	MGC	Tue, May 10, 2016	70.57	71.14	70.57	71.14
2108	AMEX	MGC	Mon, May 9, 2016	70.29	70.42	70.11	70.27
2107	AMEX	MGC	Fri, May 6, 2016	69.73	70.20	69.61	70.19
2106	AMEX	MGC	Thu, May 5, 2016	70.09	70.26	69.80	69.95
2105	AMEX	MGC	Wed, May 4, 2016	70.11	70.23	69.77	69.95
2104	AMEX	MGC	Tue, May 3, 2016	70.62	70.62	70.10	70.38
2103	AMEX	MGC	Mon, May 2, 2016	70.57	71.02	70.52	70.93
2102	AMEX	MGC	Fri, Apr 29, 2016	70.67	70.67	69.99	70.40
2101	AMEX	MGC	Thu, Apr 28, 2016	71.01	71.53	70.62	70.80
2100	AMEX	MGC	Wed, Apr 27, 2016	71.16	71.49	70.94	71.34
2099	AMEX	MGC	Tue, Apr 26, 2016	71.31	71.52	71.12	71.32
2098	AMEX	MGC	Mon, Apr 25, 2016	71.13	71.24	70.90	71.24
2097	AMEX	MGC	Fri, Apr 22, 2016	71.19	71.43	70.98	71.32
2096	AMEX	MGC	Thu, Apr 21, 2016	71.72	71.74	71.30	71.45
2095	AMEX	MGC	Wed, Apr 20, 2016	71.66	72.02	71.54	71.75
2094	AMEX	MGC	Tue, Apr 19, 2016	71.63	71.79	71.38	71.71
2093	AMEX	MGC	Mon, Apr 18, 2016	70.74	71.48	70.74	71.46
2092	AMEX	MGC	Fri, Apr 15, 2016	71.10	71.10	70.85	71.00
2091	AMEX	MGC	Thu, Apr 14, 2016	71.04	71.25	70.96	71.07
2090	AMEX	MGC	Wed, Apr 13, 2016	70.73	71.05	70.73	71.03
2089	AMEX	MGC	Tue, Apr 12, 2016	69.74	70.43	69.59	70.35
2088	AMEX	MGC	Mon, Apr 11, 2016	70.06	70.31	69.64	69.64
2087	AMEX	MGC	Fri, Apr 8, 2016	70.10	70.28	69.63	69.86
2086	AMEX	MGC	Thu, Apr 7, 2016	70.07	70.17	69.40	69.69
2085	AMEX	MGC	Wed, Apr 6, 2016	69.75	70.51	69.72	70.51
2084	AMEX	MGC	Tue, Apr 5, 2016	70.40	70.40	70.40	69.74
2083	AMEX	MGC	Mon, Apr 4, 2016	70.54	70.63	70.31	70.40
2082	AMEX	MGC	Fri, Apr 1, 2016	69.66	70.64	69.64	70.62
2081	AMEX	MGC	Thu, Mar 31, 2016	70.23	70.40	70.03	70.10
2080	AMEX	MGC	Wed, Mar 30, 2016	70.34	70.57	70.19	70.28
2079	AMEX	MGC	Tue, Mar 29, 2016	69.26	69.92	69.09	70.00
2078	AMEX	MGC	Mon, Mar 28, 2016	69.52	69.56	69.25	69.36
2077	AMEX	MGC	Thu, Mar 24, 2016	68.87	69.35	68.83	69.34
2076	AMEX	MGC	Wed, Mar 23, 2016	69.68	69.68	69.32	69.36
2075	AMEX	MGC	Tue, Mar 22, 2016	69.50	70.01	69.49	69.77
2074	AMEX	MGC	Mon, Mar 21, 2016	69.64	69.89	69.50	69.80
2073	AMEX	MGC	Fri, Mar 18, 2016	70.15	70.20	69.88	70.12
2072	AMEX	MGC	Thu, Mar 17, 2016	69.30	69.97	69.19	69.77
2071	AMEX	MGC	Wed, Mar 16, 2016	68.84	69.49	68.80	69.32
2070	AMEX	MGC	Tue, Mar 15, 2016	69.09	69.09	69.09	69.01
2069	AMEX	MGC	Mon, Mar 14, 2016	68.91	69.18	68.84	69.11
2068	AMEX	MGC	Fri, Mar 11, 2016	68.01	68.01	68.01	69.15
2067	AMEX	MGC	Thu, Mar 10, 2016	67.95	67.95	67.95	68.01
2066	AMEX	MGC	Wed, Mar 9, 2016	68.03	68.11	67.78	67.95
2065	AMEX	MGC	Tue, Mar 8, 2016	67.97	68.19	67.67	67.69
2064	AMEX	MGC	Mon, Mar 7, 2016	68.10	68.56	67.98	68.43
2063	AMEX	MGC	Fri, Mar 4, 2016	68.24	68.66	67.94	68.34
2062	AMEX	MGC	Thu, Mar 3, 2016	67.91	67.91	67.91	68.11
2061	AMEX	MGC	Wed, Mar 2, 2016	67.52	67.91	67.38	67.91
2060	AMEX	MGC	Tue, Mar 1, 2016	66.57	67.66	66.40	67.63
2059	AMEX	MGC	Mon, Feb 29, 2016	66.57	66.97	66.14	66.21
2058	AMEX	MGC	Fri, Feb 26, 2016	67.17	67.17	66.57	66.69
2057	AMEX	MGC	Thu, Feb 25, 2016	66.20	66.76	65.91	66.76
2056	AMEX	MGC	Wed, Feb 24, 2016	65.08	66.04	64.73	65.99
2055	AMEX	MGC	Tue, Feb 23, 2016	66.37	66.40	65.65	65.76
2054	AMEX	MGC	Mon, Feb 22, 2016	66.26	66.63	66.19	66.54
2053	AMEX	MGC	Fri, Feb 19, 2016	65.37	65.63	65.17	65.62
2052	AMEX	MGC	Thu, Feb 18, 2016	66.12	66.12	65.59	65.63
2051	AMEX	MGC	Wed, Feb 17, 2016	65.34	66.07	65.29	65.94
2050	AMEX	MGC	Tue, Feb 16, 2016	64.62	64.88	64.19	64.88
2049	AMEX	MGC	Fri, Feb 12, 2016	63.27	63.82	63.02	63.80
2048	AMEX	MGC	Thu, Feb 11, 2016	62.37	62.87	61.97	62.62
2047	AMEX	MGC	Wed, Feb 10, 2016	63.75	64.33	63.33	63.40
2046	AMEX	MGC	Tue, Feb 9, 2016	62.64	63.90	62.64	63.42
2045	AMEX	MGC	Mon, Feb 8, 2016	63.45	63.66	62.66	63.44
2044	AMEX	MGC	Fri, Feb 5, 2016	65.28	65.28	64.00	64.23
2043	AMEX	MGC	Thu, Feb 4, 2016	65.24	65.84	65.02	65.49
2042	AMEX	MGC	Wed, Feb 3, 2016	65.50	65.62	64.13	65.44
2041	AMEX	MGC	Tue, Feb 2, 2016	65.75	65.75	64.95	65.17
2040	AMEX	MGC	Mon, Feb 1, 2016	65.92	66.58	65.68	66.32
2039	AMEX	MGC	Fri, Jan 29, 2016	64.98	66.30	64.98	66.29
2038	AMEX	MGC	Thu, Jan 28, 2016	65.09	65.10	64.20	64.78
2037	AMEX	MGC	Wed, Jan 27, 2016	64.92	65.49	64.06	64.41
2036	AMEX	MGC	Tue, Jan 26, 2016	64.52	65.17	64.52	65.13
2035	AMEX	MGC	Mon, Jan 25, 2016	65.07	65.12	64.22	64.32
2034	AMEX	MGC	Fri, Jan 22, 2016	64.98	65.34	64.72	65.25
2033	AMEX	MGC	Thu, Jan 21, 2016	63.80	64.61	63.47	63.94
2032	AMEX	MGC	Wed, Jan 20, 2016	63.39	64.14	62.08	63.62
2031	AMEX	MGC	Tue, Jan 19, 2016	65.09	65.09	63.88	64.43
2030	AMEX	MGC	Fri, Jan 15, 2016	63.92	64.59	63.58	64.30
2029	AMEX	MGC	Thu, Jan 14, 2016	64.92	66.20	64.45	65.75
2028	AMEX	MGC	Wed, Jan 13, 2016	66.61	66.65	64.57	64.65
2027	AMEX	MGC	Tue, Jan 12, 2016	66.35	66.59	65.50	66.38
2026	AMEX	MGC	Mon, Jan 11, 2016	66.00	66.01	65.00	65.84
2025	AMEX	MGC	Fri, Jan 8, 2016	66.80	66.95	65.56	65.67
2024	AMEX	MGC	Thu, Jan 7, 2016	66.84	67.52	66.25	66.38
2023	AMEX	MGC	Wed, Jan 6, 2016	67.83	68.39	67.69	68.05
2022	AMEX	MGC	Tue, Jan 5, 2016	68.88	69.02	68.45	68.80
2021	AMEX	MGC	Mon, Jan 4, 2016	68.63	68.74	67.93	68.74
2020	AMEX	MGC	Thu, Dec 31, 2015	70.22	70.40	69.76	69.76
2019	AMEX	MGC	Wed, Dec 30, 2015	70.84	70.85	70.46	70.49
2018	AMEX	MGC	Tue, Dec 29, 2015	70.59	71.00	70.59	70.97
2017	AMEX	MGC	Mon, Dec 28, 2015	70.04	70.20	69.80	70.20
2016	AMEX	MGC	Thu, Dec 24, 2015	70.35	70.56	70.29	70.34
2015	AMEX	MGC	Wed, Dec 23, 2015	70.08	70.49	70.00	70.48
2014	AMEX	MGC	Tue, Dec 22, 2015	69.34	69.72	69.03	69.57
2013	AMEX	MGC	Mon, Dec 21, 2015	68.93	69.02	68.50	69.02
2012	AMEX	MGC	Fri, Dec 18, 2015	69.46	69.46	68.50	68.50
2011	AMEX	MGC	Thu, Dec 17, 2015	70.93	70.93	69.73	69.74
2010	AMEX	MGC	Wed, Dec 16, 2015	70.63	71.30	70.30	71.21
2009	AMEX	MGC	Tue, Dec 15, 2015	70.00	70.49	70.00	70.20
2008	AMEX	MGC	Mon, Dec 14, 2015	69.06	69.43	68.47	69.43
2007	AMEX	MGC	Fri, Dec 11, 2015	69.59	69.76	68.91	69.01
2006	AMEX	MGC	Thu, Dec 10, 2015	70.31	70.93	70.21	70.42
2005	AMEX	MGC	Wed, Dec 9, 2015	70.59	71.29	69.91	70.22
2004	AMEX	MGC	Tue, Dec 8, 2015	70.58	71.09	70.45	70.78
2003	AMEX	MGC	Mon, Dec 7, 2015	71.48	71.48	70.90	71.22
2002	AMEX	MGC	Fri, Dec 4, 2015	70.35	71.79	70.35	71.67
2001	AMEX	MGC	Thu, Dec 3, 2015	71.50	71.50	70.01	70.26
2000	AMEX	MGC	Wed, Dec 2, 2015	71.95	72.05	71.20	71.24
1999	AMEX	MGC	Tue, Dec 1, 2015	71.56	72.02	71.52	72.02
1998	AMEX	MGC	Mon, Nov 30, 2015	71.69	71.69	71.30	71.33
1997	AMEX	MGC	Fri, Nov 27, 2015	71.56	71.68	71.42	71.59
1996	AMEX	MGC	Wed, Nov 25, 2015	71.63	71.67	71.55	71.58
1995	AMEX	MGC	Tue, Nov 24, 2015	71.05	71.75	70.98	71.54
1994	AMEX	MGC	Mon, Nov 23, 2015	71.60	71.80	71.34	71.49
1993	AMEX	MGC	Fri, Nov 20, 2015	71.64	71.86	71.52	71.56
1992	AMEX	MGC	Thu, Nov 19, 2015	71.32	71.49	71.25	71.34
1991	AMEX	MGC	Wed, Nov 18, 2015	70.46	71.45	70.46	71.41
1990	AMEX	MGC	Tue, Nov 17, 2015	70.47	70.78	70.12	70.25
1989	AMEX	MGC	Mon, Nov 16, 2015	69.15	70.28	69.15	70.28
1988	AMEX	MGC	Fri, Nov 13, 2015	69.89	69.98	69.24	69.25
1987	AMEX	MGC	Thu, Nov 12, 2015	70.63	70.79	70.05	70.08
1986	AMEX	MGC	Wed, Nov 11, 2015	71.33	71.34	71.00	71.00
1985	AMEX	MGC	Tue, Nov 10, 2015	70.88	71.21	70.81	71.20
1984	AMEX	MGC	Mon, Nov 9, 2015	71.59	71.59	70.81	71.19
1983	AMEX	MGC	Fri, Nov 6, 2015	71.76	71.79	71.32	71.73
1982	AMEX	MGC	Thu, Nov 5, 2015	71.84	72.12	71.50	71.82
1981	AMEX	MGC	Wed, Nov 4, 2015	72.25	72.25	71.70	71.87
1980	AMEX	MGC	Tue, Nov 3, 2015	71.76	72.31	71.73	72.10
1979	AMEX	MGC	Mon, Nov 2, 2015	71.18	71.94	71.18	71.87
1978	AMEX	MGC	Fri, Oct 30, 2015	71.48	71.55	71.04	71.04
1977	AMEX	MGC	Thu, Oct 29, 2015	71.27	71.54	71.19	71.44
1976	AMEX	MGC	Wed, Oct 28, 2015	70.63	71.38	70.63	71.38
1975	AMEX	MGC	Tue, Oct 27, 2015	70.49	70.68	70.34	70.56
1974	AMEX	MGC	Mon, Oct 26, 2015	70.86	70.86	70.59	70.72
1973	AMEX	MGC	Fri, Oct 23, 2015	70.81	71.02	70.52	70.90
1972	AMEX	MGC	Thu, Oct 22, 2015	69.20	70.06	69.19	69.98
1971	AMEX	MGC	Wed, Oct 21, 2015	69.39	69.39	68.79	68.85
1970	AMEX	MGC	Tue, Oct 20, 2015	69.21	69.48	69.08	69.21
1969	AMEX	MGC	Mon, Oct 19, 2015	69.05	69.33	68.95	69.29
1968	AMEX	MGC	Fri, Oct 16, 2015	69.13	69.30	68.87	69.30
1967	AMEX	MGC	Thu, Oct 15, 2015	68.08	68.92	68.08	68.92
1966	AMEX	MGC	Wed, Oct 14, 2015	68.18	68.36	67.81	67.84
1965	AMEX	MGC	Tue, Oct 13, 2015	68.32	68.81	68.15	68.20
1964	AMEX	MGC	Mon, Oct 12, 2015	68.55	68.66	68.44	68.60
1963	AMEX	MGC	Fri, Oct 9, 2015	68.60	68.69	68.34	68.54
1962	AMEX	MGC	Thu, Oct 8, 2015	67.78	68.49	67.68	68.46
1961	AMEX	MGC	Wed, Oct 7, 2015	67.74	68.02	67.33	67.91
1960	AMEX	MGC	Tue, Oct 6, 2015	67.56	67.66	67.18	67.36
1959	AMEX	MGC	Mon, Oct 5, 2015	66.85	67.69	66.85	67.60
1958	AMEX	MGC	Fri, Oct 2, 2015	64.70	66.38	64.43	66.36
1957	AMEX	MGC	Thu, Oct 1, 2015	65.42	65.53	64.69	65.43
1956	AMEX	MGC	Wed, Sep 30, 2015	64.88	65.30	64.62	65.28
1955	AMEX	MGC	Tue, Sep 29, 2015	64.17	64.59	63.75	64.13
1954	AMEX	MGC	Mon, Sep 28, 2015	65.33	65.33	63.93	64.04
1953	AMEX	MGC	Fri, Sep 25, 2015	66.43	66.43	65.44	65.66
1952	AMEX	MGC	Thu, Sep 24, 2015	65.45	65.84	64.95	65.75
1951	AMEX	MGC	Wed, Sep 23, 2015	66.13	66.25	65.85	65.99
1950	AMEX	MGC	Tue, Sep 22, 2015	66.04	66.21	65.59	66.05
1949	AMEX	MGC	Mon, Sep 21, 2015	66.87	67.24	66.49	66.82
1948	AMEX	MGC	Fri, Sep 18, 2015	67.19	67.61	66.80	66.92
1947	AMEX	MGC	Thu, Sep 17, 2015	68.04	69.05	67.94	67.94
1946	AMEX	MGC	Wed, Sep 16, 2015	67.70	68.21	67.62	68.16
1945	AMEX	MGC	Tue, Sep 15, 2015	66.90	67.78	66.90	67.65
1944	AMEX	MGC	Mon, Sep 14, 2015	67.06	67.06	66.59	66.69
1943	AMEX	MGC	Fri, Sep 11, 2015	66.48	67.02	66.37	67.02
1942	AMEX	MGC	Thu, Sep 10, 2015	66.31	67.14	66.20	66.68
1941	AMEX	MGC	Wed, Sep 9, 2015	67.85	67.85	66.26	66.26
1940	AMEX	MGC	Tue, Sep 8, 2015	66.69	67.25	66.57	67.21
1939	AMEX	MGC	Fri, Sep 4, 2015	65.84	66.00	65.39	65.73
1938	AMEX	MGC	Thu, Sep 3, 2015	66.84	67.44	66.48	66.82
1937	AMEX	MGC	Wed, Sep 2, 2015	66.40	66.40	65.66	66.37
1936	AMEX	MGC	Tue, Sep 1, 2015	66.64	66.64	65.00	65.60
1935	AMEX	MGC	Mon, Aug 31, 2015	67.59	67.74	67.20	67.31
1934	AMEX	MGC	Fri, Aug 28, 2015	67.65	68.03	67.54	67.93
1933	AMEX	MGC	Thu, Aug 27, 2015	66.87	67.92	66.53	67.79
1932	AMEX	MGC	Wed, Aug 26, 2015	65.65	66.34	64.13	66.25
1931	AMEX	MGC	Tue, Aug 25, 2015	65.27	66.96	63.75	63.76
1930	AMEX	MGC	Mon, Aug 24, 2015	66.65	66.65	55.00	64.65
1929	AMEX	MGC	Fri, Aug 21, 2015	68.98	69.14	67.32	67.32
1928	AMEX	MGC	Thu, Aug 20, 2015	70.47	70.47	69.67	69.67
1927	AMEX	MGC	Wed, Aug 19, 2015	71.31	71.57	70.73	71.17
1926	AMEX	MGC	Tue, Aug 18, 2015	71.67	71.82	71.50	71.59
1925	AMEX	MGC	Mon, Aug 17, 2015	71.17	71.82	71.03	71.82
1924	AMEX	MGC	Fri, Aug 14, 2015	71.05	71.45	71.05	71.44
1923	AMEX	MGC	Thu, Aug 13, 2015	71.27	71.46	70.96	71.18
1922	AMEX	MGC	Wed, Aug 12, 2015	70.66	71.26	70.16	71.25
1921	AMEX	MGC	Tue, Aug 11, 2015	71.28	71.43	70.90	71.20
1920	AMEX	MGC	Mon, Aug 10, 2015	71.43	71.87	71.43	71.78
1919	AMEX	MGC	Fri, Aug 7, 2015	71.08	71.11	70.65	70.95
1918	AMEX	MGC	Thu, Aug 6, 2015	71.55	71.56	70.97	71.19
1917	AMEX	MGC	Wed, Aug 5, 2015	71.84	72.16	71.63	71.75
1916	AMEX	MGC	Tue, Aug 4, 2015	71.59	71.73	71.30	71.46
1915	AMEX	MGC	Mon, Aug 3, 2015	71.88	71.90	71.28	71.61
1914	AMEX	MGC	Fri, Jul 31, 2015	72.25	72.25	71.78	71.85
1913	AMEX	MGC	Thu, Jul 30, 2015	71.81	72.10	71.58	72.07
1912	AMEX	MGC	Wed, Jul 29, 2015	71.56	72.06	71.56	72.05
1911	AMEX	MGC	Tue, Jul 28, 2015	71.04	71.62	70.73	71.50
1910	AMEX	MGC	Mon, Jul 27, 2015	70.66	70.95	70.54	70.69
1909	AMEX	MGC	Fri, Jul 24, 2015	71.97	71.97	71.00	71.09
1908	AMEX	MGC	Thu, Jul 23, 2015	72.43	72.43	71.75	71.82
1907	AMEX	MGC	Wed, Jul 22, 2015	72.09	72.34	72.09	72.22
1906	AMEX	MGC	Tue, Jul 21, 2015	72.71	72.76	72.33	72.50
1905	AMEX	MGC	Mon, Jul 20, 2015	72.82	72.93	72.65	72.78
1904	AMEX	MGC	Fri, Jul 17, 2015	72.61	72.71	72.46	72.67
1903	AMEX	MGC	Thu, Jul 16, 2015	72.30	72.53	72.30	72.52
1902	AMEX	MGC	Wed, Jul 15, 2015	71.97	72.14	71.76	71.88
1901	AMEX	MGC	Tue, Jul 14, 2015	71.59	72.05	71.59	71.96
1900	AMEX	MGC	Mon, Jul 13, 2015	71.33	71.63	71.27	71.63
1899	AMEX	MGC	Fri, Jul 10, 2015	70.60	70.96	70.52	70.84
1898	AMEX	MGC	Thu, Jul 9, 2015	70.55	70.77	69.90	69.90
1897	AMEX	MGC	Wed, Jul 8, 2015	70.42	70.42	69.71	69.76
1896	AMEX	MGC	Tue, Jul 7, 2015	70.55	70.99	69.72	70.91
1895	AMEX	MGC	Mon, Jul 6, 2015	70.17	70.82	70.17	70.50
1894	AMEX	MGC	Thu, Jul 2, 2015	70.91	71.00	70.60	70.82
1893	AMEX	MGC	Wed, Jul 1, 2015	70.92	70.92	70.54	70.73
1892	AMEX	MGC	Tue, Jun 30, 2015	70.69	70.69	70.10	70.30
1891	AMEX	MGC	Mon, Jun 29, 2015	70.92	71.07	70.08	70.08
1890	AMEX	MGC	Fri, Jun 26, 2015	71.77	71.80	71.45	71.55
1889	AMEX	MGC	Thu, Jun 25, 2015	72.00	72.01	71.57	71.64
1888	AMEX	MGC	Wed, Jun 24, 2015	72.24	72.32	71.86	71.88
1887	AMEX	MGC	Tue, Jun 23, 2015	72.29	72.41	72.15	72.35
1886	AMEX	MGC	Mon, Jun 22, 2015	72.30	72.46	72.19	72.28
1885	AMEX	MGC	Fri, Jun 19, 2015	72.41	72.46	72.15	72.23
1884	AMEX	MGC	Thu, Jun 18, 2015	72.00	72.74	71.99	72.53
1883	AMEX	MGC	Wed, Jun 17, 2015	71.88	72.02	71.49	71.87
1882	AMEX	MGC	Tue, Jun 16, 2015	71.29	71.75	71.29	71.70
1881	AMEX	MGC	Mon, Jun 15, 2015	71.14	71.44	71.01	71.31
1880	AMEX	MGC	Fri, Jun 12, 2015	71.86	71.86	71.55	71.67
1879	AMEX	MGC	Thu, Jun 11, 2015	72.17	72.33	72.11	72.11
1878	AMEX	MGC	Wed, Jun 10, 2015	71.49	72.12	71.49	72.01
1877	AMEX	MGC	Tue, Jun 9, 2015	71.09	71.29	70.90	71.14
1876	AMEX	MGC	Mon, Jun 8, 2015	71.50	71.51	71.07	71.07
1875	AMEX	MGC	Fri, Jun 5, 2015	71.63	71.84	71.42	71.55
1874	AMEX	MGC	Thu, Jun 4, 2015	71.99	72.28	71.56	71.71
1873	AMEX	MGC	Wed, Jun 3, 2015	72.34	72.52	72.15	72.25
1872	AMEX	MGC	Tue, Jun 2, 2015	71.89	72.35	71.72	72.08
1871	AMEX	MGC	Mon, Jun 1, 2015	72.26	72.39	71.88	72.14
1870	AMEX	MGC	Fri, May 29, 2015	72.40	72.40	71.98	72.08
1869	AMEX	MGC	Thu, May 28, 2015	72.37	72.50	72.23	72.43
1868	AMEX	MGC	Wed, May 27, 2015	71.99	72.61	71.91	72.56
1867	AMEX	MGC	Tue, May 26, 2015	72.45	72.45	71.70	71.88
1866	AMEX	MGC	Fri, May 22, 2015	72.58	72.75	72.58	72.61
1865	AMEX	MGC	Thu, May 21, 2015	72.51	72.82	72.51	72.78
1864	AMEX	MGC	Wed, May 20, 2015	72.64	72.78	72.46	72.58
1863	AMEX	MGC	Tue, May 19, 2015	72.78	72.78	72.52	72.65
1862	AMEX	MGC	Mon, May 18, 2015	72.30	72.73	72.30	72.65
1861	AMEX	MGC	Fri, May 15, 2015	72.43	72.44	72.25	72.44
1860	AMEX	MGC	Thu, May 14, 2015	71.95	72.35	71.93	72.34
1859	AMEX	MGC	Wed, May 13, 2015	71.73	71.94	71.51	71.60
1858	AMEX	MGC	Tue, May 12, 2015	71.47	71.74	71.17	71.60
1857	AMEX	MGC	Mon, May 11, 2015	72.09	72.24	71.76	71.76
1856	AMEX	MGC	Fri, May 8, 2015	71.85	72.19	71.85	72.17
1855	AMEX	MGC	Thu, May 7, 2015	70.78	71.38	70.75	71.24
1854	AMEX	MGC	Wed, May 6, 2015	71.39	71.49	70.48	70.84
1853	AMEX	MGC	Tue, May 5, 2015	71.97	71.98	71.15	71.22
1852	AMEX	MGC	Mon, May 4, 2015	71.97	72.27	71.97	72.07
1851	AMEX	MGC	Fri, May 1, 2015	71.36	71.83	71.36	71.83
1850	AMEX	MGC	Thu, Apr 30, 2015	71.61	71.69	70.82	71.07
1849	AMEX	MGC	Wed, Apr 29, 2015	71.76	72.04	71.50	71.88
1848	AMEX	MGC	Tue, Apr 28, 2015	71.98	72.16	71.53	72.04
1847	AMEX	MGC	Mon, Apr 27, 2015	72.43	72.47	71.84	71.87
1846	AMEX	MGC	Fri, Apr 24, 2015	72.23	72.30	72.01	72.17
1845	AMEX	MGC	Thu, Apr 23, 2015	71.69	72.25	71.67	72.10
1844	AMEX	MGC	Wed, Apr 22, 2015	71.64	71.88	71.29	71.84
1843	AMEX	MGC	Tue, Apr 21, 2015	71.82	71.82	71.36	71.47
1842	AMEX	MGC	Mon, Apr 20, 2015	71.28	71.65	71.28	71.55
1841	AMEX	MGC	Fri, Apr 17, 2015	71.31	71.31	70.61	70.89
1840	AMEX	MGC	Thu, Apr 16, 2015	71.61	71.91	71.52	71.68
1839	AMEX	MGC	Wed, Apr 15, 2015	71.54	71.87	71.54	71.69
1838	AMEX	MGC	Tue, Apr 14, 2015	71.20	71.44	70.95	71.31
1837	AMEX	MGC	Mon, Apr 13, 2015	71.51	71.74	71.23	71.26
1836	AMEX	MGC	Fri, Apr 10, 2015	71.26	71.60	71.18	71.59
1835	AMEX	MGC	Thu, Apr 9, 2015	70.84	71.24	70.59	71.19
1834	AMEX	MGC	Wed, Apr 8, 2015	70.67	71.00	70.57	70.77
1833	AMEX	MGC	Tue, Apr 7, 2015	70.82	71.05	70.64	70.66
1832	AMEX	MGC	Mon, Apr 6, 2015	69.96	70.98	69.96	70.74
1831	AMEX	MGC	Thu, Apr 2, 2015	69.93	70.46	69.93	70.38
1830	AMEX	MGC	Wed, Apr 1, 2015	70.38	70.38	69.66	69.97
1829	AMEX	MGC	Tue, Mar 31, 2015	70.64	70.85	70.35	70.36
1828	AMEX	MGC	Mon, Mar 30, 2015	70.60	71.05	70.60	70.97
1827	AMEX	MGC	Fri, Mar 27, 2015	70.01	70.21	69.91	70.13
1826	AMEX	MGC	Thu, Mar 26, 2015	69.94	70.34	69.71	70.01
1825	AMEX	MGC	Wed, Mar 25, 2015	71.27	71.27	70.14	70.19
1824	AMEX	MGC	Tue, Mar 24, 2015	71.58	71.72	71.18	71.18
1823	AMEX	MGC	Mon, Mar 23, 2015	71.76	71.96	71.64	71.65
1822	AMEX	MGC	Fri, Mar 20, 2015	71.80	72.27	71.80	72.06
1821	AMEX	MGC	Thu, Mar 19, 2015	71.62	71.71	71.34	71.48
1820	AMEX	MGC	Wed, Mar 18, 2015	70.74	72.02	70.49	71.77
1819	AMEX	MGC	Tue, Mar 17, 2015	70.90	71.06	70.62	70.95
1818	AMEX	MGC	Mon, Mar 16, 2015	70.49	71.17	70.49	71.17
1817	AMEX	MGC	Fri, Mar 13, 2015	70.46	70.58	69.83	70.26
1816	AMEX	MGC	Thu, Mar 12, 2015	69.99	70.65	69.99	70.62
1815	AMEX	MGC	Wed, Mar 11, 2015	70.15	70.15	69.73	69.82
1814	AMEX	MGC	Tue, Mar 10, 2015	70.64	70.64	70.00	70.00
1813	AMEX	MGC	Mon, Mar 9, 2015	70.83	71.26	70.83	71.09
1812	AMEX	MGC	Fri, Mar 6, 2015	71.58	71.66	70.71	70.73
1811	AMEX	MGC	Thu, Mar 5, 2015	71.95	71.95	71.65	71.84
1810	AMEX	MGC	Wed, Mar 4, 2015	71.87	71.88	71.43	71.76
1809	AMEX	MGC	Tue, Mar 3, 2015	72.20	72.20	71.73	72.08
1808	AMEX	MGC	Mon, Mar 2, 2015	71.93	72.38	71.93	72.36
1807	AMEX	MGC	Fri, Feb 27, 2015	72.14	72.20	71.93	71.94
1806	AMEX	MGC	Thu, Feb 26, 2015	72.26	72.28	72.00	72.18
1805	AMEX	MGC	Wed, Feb 25, 2015	72.27	72.40	72.14	72.28
1804	AMEX	MGC	Tue, Feb 24, 2015	72.12	72.39	72.03	72.34
1803	AMEX	MGC	Mon, Feb 23, 2015	71.94	72.09	71.88	72.09
1802	AMEX	MGC	Fri, Feb 20, 2015	71.54	72.14	71.29	72.11
1801	AMEX	MGC	Thu, Feb 19, 2015	71.51	71.81	71.45	71.65
1800	AMEX	MGC	Wed, Feb 18, 2015	71.59	71.76	71.53	71.71
1799	AMEX	MGC	Tue, Feb 17, 2015	71.58	71.83	71.45	71.77
1798	AMEX	MGC	Fri, Feb 13, 2015	71.39	71.68	71.32	71.68
1797	AMEX	MGC	Thu, Feb 12, 2015	71.06	71.36	70.97	71.34
1796	AMEX	MGC	Wed, Feb 11, 2015	70.57	70.85	70.34	70.67
1795	AMEX	MGC	Tue, Feb 10, 2015	70.31	70.71	69.98	70.63
1794	AMEX	MGC	Mon, Feb 9, 2015	69.90	70.21	69.76	69.95
1793	AMEX	MGC	Fri, Feb 6, 2015	70.63	70.78	70.02	70.18
1792	AMEX	MGC	Thu, Feb 5, 2015	69.99	70.43	69.99	70.34
1791	AMEX	MGC	Wed, Feb 4, 2015	69.62	70.12	69.54	69.65
1790	AMEX	MGC	Tue, Feb 3, 2015	69.34	69.92	69.22	69.90
1789	AMEX	MGC	Mon, Feb 2, 2015	68.38	68.93	67.59	68.93
1788	AMEX	MGC	Fri, Jan 30, 2015	68.56	68.99	68.04	68.09
1787	AMEX	MGC	Thu, Jan 29, 2015	68.41	69.07	67.85	68.92
1786	AMEX	MGC	Wed, Jan 28, 2015	69.76	69.80	68.27	68.33
1785	AMEX	MGC	Tue, Jan 27, 2015	69.42	69.69	68.95	69.27
1784	AMEX	MGC	Mon, Jan 26, 2015	70.05	70.21	69.80	70.20
1783	AMEX	MGC	Fri, Jan 23, 2015	70.33	70.45	70.03	70.04
1782	AMEX	MGC	Thu, Jan 22, 2015	69.69	70.49	69.20	70.44
1781	AMEX	MGC	Wed, Jan 21, 2015	68.91	69.58	68.70	69.36
1780	AMEX	MGC	Tue, Jan 20, 2015	69.14	69.25	68.48	69.05
1779	AMEX	MGC	Fri, Jan 16, 2015	67.85	68.93	67.85	68.86
1778	AMEX	MGC	Thu, Jan 15, 2015	68.84	68.95	67.98	68.00
1777	AMEX	MGC	Wed, Jan 14, 2015	68.30	68.67	67.87	68.62
1776	AMEX	MGC	Tue, Jan 13, 2015	69.70	70.14	68.56	68.98
1775	AMEX	MGC	Mon, Jan 12, 2015	69.84	69.86	69.01	69.20
1774	AMEX	MGC	Fri, Jan 9, 2015	70.43	70.43	69.55	69.75
1773	AMEX	MGC	Thu, Jan 8, 2015	69.66	70.39	69.66	70.31
1772	AMEX	MGC	Wed, Jan 7, 2015	68.88	69.22	68.69	69.11
1771	AMEX	MGC	Tue, Jan 6, 2015	69.01	69.24	67.97	68.30
1770	AMEX	MGC	Mon, Jan 5, 2015	69.82	69.82	68.80	68.92
1769	AMEX	MGC	Fri, Jan 2, 2015	70.54	70.67	69.75	70.15
1768	AMEX	MGC	Wed, Dec 31, 2014	71.12	71.12	70.18	70.25
1767	AMEX	MGC	Tue, Dec 30, 2014	71.12	71.17	70.91	70.93
1766	AMEX	MGC	Mon, Dec 29, 2014	71.07	71.36	71.07	71.27
1765	AMEX	MGC	Fri, Dec 26, 2014	71.10	71.33	71.10	71.21
1764	AMEX	MGC	Wed, Dec 24, 2014	71.07	71.16	70.97	70.97
1763	AMEX	MGC	Tue, Dec 23, 2014	71.10	71.11	70.89	71.01
1762	AMEX	MGC	Mon, Dec 22, 2014	70.63	70.85	70.54	70.84
1761	AMEX	MGC	Fri, Dec 19, 2014	70.49	70.81	70.30	70.65
1760	AMEX	MGC	Thu, Dec 18, 2014	69.76	70.29	69.35	70.29
1759	AMEX	MGC	Wed, Dec 17, 2014	67.74	69.00	67.74	68.91
1758	AMEX	MGC	Tue, Dec 16, 2014	67.87	69.07	67.68	67.68
1757	AMEX	MGC	Mon, Dec 15, 2014	69.03	69.15	67.95	68.14
1756	AMEX	MGC	Fri, Dec 12, 2014	69.31	69.62	68.66	68.66
1755	AMEX	MGC	Thu, Dec 11, 2014	69.75	70.45	69.65	69.77
1754	AMEX	MGC	Wed, Dec 10, 2014	70.39	70.39	69.40	69.46
1753	AMEX	MGC	Tue, Dec 9, 2014	69.89	70.61	69.73	70.60
1752	AMEX	MGC	Mon, Dec 8, 2014	70.99	71.16	70.43	70.67
1751	AMEX	MGC	Fri, Dec 5, 2014	71.09	71.30	71.00	71.14
1750	AMEX	MGC	Thu, Dec 4, 2014	70.91	71.19	70.72	70.97
1749	AMEX	MGC	Wed, Dec 3, 2014	70.92	71.15	70.86	71.10
1748	AMEX	MGC	Tue, Dec 2, 2014	70.45	70.90	70.45	70.81
1747	AMEX	MGC	Mon, Dec 1, 2014	70.60	70.60	70.25	70.39
1746	AMEX	MGC	Fri, Nov 28, 2014	70.91	71.07	70.77	70.78
1745	AMEX	MGC	Wed, Nov 26, 2014	70.87	71.06	70.83	71.05
1744	AMEX	MGC	Tue, Nov 25, 2014	70.94	71.00	70.75	70.83
1743	AMEX	MGC	Mon, Nov 24, 2014	70.82	70.89	70.76	70.87
1742	AMEX	MGC	Fri, Nov 21, 2014	71.01	71.04	70.47	70.63
1741	AMEX	MGC	Thu, Nov 20, 2014	69.87	70.32	69.87	70.27
1740	AMEX	MGC	Wed, Nov 19, 2014	70.32	70.32	69.90	70.18
1739	AMEX	MGC	Tue, Nov 18, 2014	69.91	70.45	69.91	70.28
1738	AMEX	MGC	Mon, Nov 17, 2014	69.62	69.96	69.62	69.93
1737	AMEX	MGC	Fri, Nov 14, 2014	69.84	69.95	69.77	69.85
1736	AMEX	MGC	Thu, Nov 13, 2014	69.88	70.02	69.88	70.04
1735	AMEX	MGC	Wed, Nov 12, 2014	69.57	69.83	69.57	69.78
1734	AMEX	MGC	Tue, Nov 11, 2014	69.76	69.86	69.68	69.79
1733	AMEX	MGC	Mon, Nov 10, 2014	69.55	69.75	69.46	69.74
1732	AMEX	MGC	Fri, Nov 7, 2014	69.49	69.60	69.30	69.51
1731	AMEX	MGC	Thu, Nov 6, 2014	69.16	69.48	69.01	69.48
1730	AMEX	MGC	Wed, Nov 5, 2014	69.29	69.29	68.93	69.19
1729	AMEX	MGC	Tue, Nov 4, 2014	68.82	68.95	68.49	68.81
1728	AMEX	MGC	Mon, Nov 3, 2014	69.12	69.22	68.90	69.02
1727	AMEX	MGC	Fri, Oct 31, 2014	69.11	69.11	68.73	69.00
1726	AMEX	MGC	Thu, Oct 30, 2014	67.68	68.40	67.59	68.25
1725	AMEX	MGC	Wed, Oct 29, 2014	67.97	68.08	67.39	67.78
1724	AMEX	MGC	Tue, Oct 28, 2014	67.41	67.85	67.36	67.85
1723	AMEX	MGC	Mon, Oct 27, 2014	67.01	67.17	66.79	67.10
1722	AMEX	MGC	Fri, Oct 24, 2014	66.89	67.25	66.63	67.23
1721	AMEX	MGC	Thu, Oct 23, 2014	66.68	67.07	66.52	66.76
1720	AMEX	MGC	Wed, Oct 22, 2014	66.54	66.71	65.96	65.97
1719	AMEX	MGC	Tue, Oct 21, 2014	65.67	66.43	65.62	66.43
1718	AMEX	MGC	Mon, Oct 20, 2014	64.49	65.19	64.49	65.18
1717	AMEX	MGC	Fri, Oct 17, 2014	64.49	64.99	64.25	64.60
1716	AMEX	MGC	Thu, Oct 16, 2014	62.77	64.21	62.70	63.76
1715	AMEX	MGC	Wed, Oct 15, 2014	63.53	63.99	62.38	63.81
1714	AMEX	MGC	Tue, Oct 14, 2014	64.70	65.06	64.15	64.32
1713	AMEX	MGC	Mon, Oct 13, 2014	65.37	65.49	64.26	64.27
1712	AMEX	MGC	Fri, Oct 10, 2014	66.13	66.42	65.39	65.42
1711	AMEX	MGC	Thu, Oct 9, 2014	67.31	67.39	66.10	66.16
1710	AMEX	MGC	Wed, Oct 8, 2014	66.27	67.51	66.05	67.49
1709	AMEX	MGC	Tue, Oct 7, 2014	67.02	67.08	66.30	66.30
1708	AMEX	MGC	Mon, Oct 6, 2014	67.72	67.74	67.13	67.33
1707	AMEX	MGC	Fri, Oct 3, 2014	67.20	67.48	66.91	67.42
1706	AMEX	MGC	Thu, Oct 2, 2014	66.60	66.84	65.95	66.63
1705	AMEX	MGC	Wed, Oct 1, 2014	67.44	67.44	66.50	66.65
1704	AMEX	MGC	Tue, Sep 30, 2014	67.78	67.96	67.40	67.55
1703	AMEX	MGC	Mon, Sep 29, 2014	67.29	67.79	67.21	67.70
1702	AMEX	MGC	Fri, Sep 26, 2014	67.47	67.97	67.36	67.88
1701	AMEX	MGC	Thu, Sep 25, 2014	68.27	68.27	67.29	67.30
1700	AMEX	MGC	Wed, Sep 24, 2014	67.93	68.44	67.69	68.41
1699	AMEX	MGC	Tue, Sep 23, 2014	68.00	68.24	67.88	67.90
1698	AMEX	MGC	Mon, Sep 22, 2014	68.61	68.63	68.12	68.25
1697	AMEX	MGC	Fri, Sep 19, 2014	69.41	69.41	68.95	69.15
1696	AMEX	MGC	Thu, Sep 18, 2014	68.99	69.14	68.90	69.12
1695	AMEX	MGC	Wed, Sep 17, 2014	68.78	69.05	68.46	68.74
1694	AMEX	MGC	Tue, Sep 16, 2014	68.03	68.75	67.96	68.68
1693	AMEX	MGC	Mon, Sep 15, 2014	68.23	68.24	67.97	68.11
1692	AMEX	MGC	Fri, Sep 12, 2014	68.45	68.45	68.03	68.19
1691	AMEX	MGC	Thu, Sep 11, 2014	68.29	68.58	68.17	68.58
1690	AMEX	MGC	Wed, Sep 10, 2014	68.28	68.53	68.09	68.51
1689	AMEX	MGC	Tue, Sep 9, 2014	68.62	68.65	68.15	68.22
1688	AMEX	MGC	Mon, Sep 8, 2014	68.70	68.82	68.45	68.63
1687	AMEX	MGC	Fri, Sep 5, 2014	68.54	68.81	68.33	68.81
1686	AMEX	MGC	Thu, Sep 4, 2014	68.73	68.95	68.34	68.46
1685	AMEX	MGC	Wed, Sep 3, 2014	68.94	68.94	68.54	68.59
1684	AMEX	MGC	Tue, Sep 2, 2014	68.74	68.79	68.40	68.65
1683	AMEX	MGC	Fri, Aug 29, 2014	68.65	68.71	68.43	68.71
1682	AMEX	MGC	Thu, Aug 28, 2014	68.36	68.55	68.30	68.47
1681	AMEX	MGC	Wed, Aug 27, 2014	68.63	68.63	68.48	68.58
1680	AMEX	MGC	Tue, Aug 26, 2014	68.63	68.76	68.58	68.59
1679	AMEX	MGC	Mon, Aug 25, 2014	68.47	68.67	68.42	68.55
1678	AMEX	MGC	Fri, Aug 22, 2014	68.30	68.36	68.09	68.18
1677	AMEX	MGC	Thu, Aug 21, 2014	68.21	68.38	68.14	68.32
1676	AMEX	MGC	Wed, Aug 20, 2014	67.85	68.16	67.77	68.12
1675	AMEX	MGC	Tue, Aug 19, 2014	67.81	67.97	67.69	67.93
1674	AMEX	MGC	Mon, Aug 18, 2014	67.41	67.61	67.37	67.58
1673	AMEX	MGC	Fri, Aug 15, 2014	67.34	67.34	66.60	67.04
1672	AMEX	MGC	Thu, Aug 14, 2014	66.86	67.00	66.81	67.00
1671	AMEX	MGC	Wed, Aug 13, 2014	66.51	66.78	66.47	66.72
1670	AMEX	MGC	Tue, Aug 12, 2014	66.32	66.40	66.12	66.30
1669	AMEX	MGC	Mon, Aug 11, 2014	66.45	66.61	66.34	66.37
1668	AMEX	MGC	Fri, Aug 8, 2014	65.53	66.19	65.40	66.16
1667	AMEX	MGC	Thu, Aug 7, 2014	66.07	66.10	65.29	65.42
1666	AMEX	MGC	Wed, Aug 6, 2014	65.46	66.00	65.40	65.76
1665	AMEX	MGC	Tue, Aug 5, 2014	66.18	66.23	65.52	65.79
1664	AMEX	MGC	Mon, Aug 4, 2014	66.09	66.56	65.82	66.41
1663	AMEX	MGC	Fri, Aug 1, 2014	65.92	66.27	65.62	65.94
1662	AMEX	MGC	Thu, Jul 31, 2014	66.97	66.97	66.11	66.13
1661	AMEX	MGC	Wed, Jul 30, 2014	67.70	67.80	67.25	67.51
1660	AMEX	MGC	Tue, Jul 29, 2014	67.85	67.89	67.47	67.49
1659	AMEX	MGC	Mon, Jul 28, 2014	67.72	67.80	67.37	67.70
1658	AMEX	MGC	Fri, Jul 25, 2014	67.87	67.87	67.61	67.68
1657	AMEX	MGC	Thu, Jul 24, 2014	68.08	68.13	67.97	68.03
1656	AMEX	MGC	Wed, Jul 23, 2014	67.92	68.10	67.87	68.05
1655	AMEX	MGC	Tue, Jul 22, 2014	67.85	67.95	67.79	67.86
1654	AMEX	MGC	Mon, Jul 21, 2014	67.41	67.62	67.26	67.55
1653	AMEX	MGC	Fri, Jul 18, 2014	67.26	67.69	67.19	67.67
1652	AMEX	MGC	Thu, Jul 17, 2014	67.58	67.76	66.91	66.97
1651	AMEX	MGC	Wed, Jul 16, 2014	67.84	67.86	67.58	67.77
1650	AMEX	MGC	Tue, Jul 15, 2014	67.66	67.75	67.25	67.50
1649	AMEX	MGC	Mon, Jul 14, 2014	67.51	67.70	67.51	67.59
1648	AMEX	MGC	Fri, Jul 11, 2014	67.05	67.28	67.05	67.24
1647	AMEX	MGC	Thu, Jul 10, 2014	66.79	67.30	66.72	67.15
1646	AMEX	MGC	Wed, Jul 9, 2014	67.29	67.47	67.15	67.37
1645	AMEX	MGC	Tue, Jul 8, 2014	67.47	67.47	66.94	67.11
1644	AMEX	MGC	Mon, Jul 7, 2014	67.70	67.70	67.45	67.53
1643	AMEX	MGC	Thu, Jul 3, 2014	67.67	67.81	67.63	67.80
1642	AMEX	MGC	Wed, Jul 2, 2014	67.45	67.49	67.39	67.45
1641	AMEX	MGC	Tue, Jul 1, 2014	67.16	67.58	67.16	67.41
1640	AMEX	MGC	Mon, Jun 30, 2014	66.96	67.08	66.90	66.94
1639	AMEX	MGC	Fri, Jun 27, 2014	66.74	66.96	66.70	66.96
1638	AMEX	MGC	Thu, Jun 26, 2014	66.97	66.97	66.42	66.83
1637	AMEX	MGC	Wed, Jun 25, 2014	66.45	66.97	66.45	66.95
1636	AMEX	MGC	Tue, Jun 24, 2014	66.94	67.17	66.55	66.55
1635	AMEX	MGC	Mon, Jun 23, 2014	66.98	67.05	66.87	67.03
1634	AMEX	MGC	Fri, Jun 20, 2014	67.35	67.37	67.26	67.31
1633	AMEX	MGC	Thu, Jun 19, 2014	67.24	67.24	67.01	67.20
1632	AMEX	MGC	Wed, Jun 18, 2014	66.58	67.14	66.53	67.14
1631	AMEX	MGC	Tue, Jun 17, 2014	66.29	66.65	66.29	66.62
1630	AMEX	MGC	Mon, Jun 16, 2014	66.34	66.58	66.25	66.46
1629	AMEX	MGC	Fri, Jun 13, 2014	66.36	66.44	66.15	66.37
1628	AMEX	MGC	Thu, Jun 12, 2014	66.62	66.64	66.07	66.19
1627	AMEX	MGC	Wed, Jun 11, 2014	66.72	66.74	66.53	66.65
1626	AMEX	MGC	Tue, Jun 10, 2014	66.70	66.89	66.64	66.89
1625	AMEX	MGC	Mon, Jun 9, 2014	66.73	66.97	66.71	66.82
1624	AMEX	MGC	Fri, Jun 6, 2014	66.65	66.78	66.63	66.75
1623	AMEX	MGC	Thu, Jun 5, 2014	66.08	66.52	65.97	66.47
1622	AMEX	MGC	Wed, Jun 4, 2014	65.85	66.10	65.80	66.08
1621	AMEX	MGC	Tue, Jun 3, 2014	65.72	65.97	65.69	65.92
1620	AMEX	MGC	Mon, Jun 2, 2014	66.08	66.08	65.69	65.98
1619	AMEX	MGC	Fri, May 30, 2014	65.74	65.97	65.72	65.95
1618	AMEX	MGC	Thu, May 29, 2014	65.68	65.82	65.60	65.82
1617	AMEX	MGC	Wed, May 28, 2014	65.56	65.63	65.38	65.50
1616	AMEX	MGC	Tue, May 27, 2014	65.41	65.54	65.36	65.50
1615	AMEX	MGC	Fri, May 23, 2014	64.96	65.17	64.96	65.14
1614	AMEX	MGC	Thu, May 22, 2014	64.75	65.01	64.65	64.90
1613	AMEX	MGC	Wed, May 21, 2014	64.37	64.73	64.37	64.72
1612	AMEX	MGC	Tue, May 20, 2014	64.55	64.55	64.01	64.19
1611	AMEX	MGC	Mon, May 19, 2014	64.20	64.60	64.20	64.55
1610	AMEX	MGC	Fri, May 16, 2014	64.00	64.30	63.89	64.30
1609	AMEX	MGC	Thu, May 15, 2014	64.47	64.53	63.81	64.08
1608	AMEX	MGC	Wed, May 14, 2014	64.87	64.92	64.59	64.66
1607	AMEX	MGC	Tue, May 13, 2014	65.02	65.07	64.92	64.97
1606	AMEX	MGC	Mon, May 12, 2014	64.61	64.92	64.61	64.92
1605	AMEX	MGC	Fri, May 9, 2014	64.22	64.29	63.94	64.29
1604	AMEX	MGC	Thu, May 8, 2014	64.21	64.60	63.98	64.13
1603	AMEX	MGC	Wed, May 7, 2014	64.10	64.27	63.69	64.24
1602	AMEX	MGC	Tue, May 6, 2014	64.26	64.28	63.88	63.89
1601	AMEX	MGC	Mon, May 5, 2014	64.00	64.48	63.84	64.47
1600	AMEX	MGC	Fri, May 2, 2014	64.54	64.64	64.26	64.32
1599	AMEX	MGC	Thu, May 1, 2014	64.39	64.56	64.26	64.39
1598	AMEX	MGC	Wed, Apr 30, 2014	64.11	64.44	64.07	64.42
1597	AMEX	MGC	Tue, Apr 29, 2014	64.16	64.31	64.01	64.25
1596	AMEX	MGC	Mon, Apr 28, 2014	63.92	64.13	63.34	64.00
1595	AMEX	MGC	Fri, Apr 25, 2014	63.96	64.01	63.60	63.74
1594	AMEX	MGC	Thu, Apr 24, 2014	64.46	64.46	64.00	64.22
1593	AMEX	MGC	Wed, Apr 23, 2014	64.14	64.21	64.04	64.13
1592	AMEX	MGC	Tue, Apr 22, 2014	64.09	64.42	64.03	64.28
1591	AMEX	MGC	Mon, Apr 21, 2014	63.81	63.97	63.73	63.97
1590	AMEX	MGC	Thu, Apr 17, 2014	63.55	63.83	63.45	63.73
1589	AMEX	MGC	Wed, Apr 16, 2014	63.36	63.62	63.12	63.62
1588	AMEX	MGC	Tue, Apr 15, 2014	62.59	62.95	62.10	62.95
1587	AMEX	MGC	Mon, Apr 14, 2014	62.52	62.62	62.05	62.52
1586	AMEX	MGC	Fri, Apr 11, 2014	62.16	62.60	61.97	62.04
1585	AMEX	MGC	Thu, Apr 10, 2014	63.83	63.84	62.55	62.59
1584	AMEX	MGC	Wed, Apr 9, 2014	63.44	63.95	63.26	63.95
1583	AMEX	MGC	Tue, Apr 8, 2014	62.97	63.26	62.74	63.20
1582	AMEX	MGC	Mon, Apr 7, 2014	63.48	63.53	62.90	63.00
1581	AMEX	MGC	Fri, Apr 4, 2014	64.81	64.81	63.62	63.63
1580	AMEX	MGC	Thu, Apr 3, 2014	64.62	64.62	64.22	64.43
1579	AMEX	MGC	Wed, Apr 2, 2014	64.45	64.55	64.30	64.55
1578	AMEX	MGC	Tue, Apr 1, 2014	64.01	64.31	64.01	64.31
1577	AMEX	MGC	Mon, Mar 31, 2014	63.79	63.97	63.76	63.88
1576	AMEX	MGC	Fri, Mar 28, 2014	63.32	63.68	63.27	63.34
1575	AMEX	MGC	Thu, Mar 27, 2014	63.26	63.35	62.93	63.12
1574	AMEX	MGC	Wed, Mar 26, 2014	63.86	63.97	63.25	63.26
1573	AMEX	MGC	Tue, Mar 25, 2014	63.73	63.85	63.37	63.68
1572	AMEX	MGC	Mon, Mar 24, 2014	63.91	63.92	63.08	63.32
1571	AMEX	MGC	Fri, Mar 21, 2014	64.47	64.52	63.89	63.91
1570	AMEX	MGC	Thu, Mar 20, 2014	63.65	64.17	63.57	64.14
1569	AMEX	MGC	Wed, Mar 19, 2014	64.13	64.22	63.39	63.72
1568	AMEX	MGC	Tue, Mar 18, 2014	63.85	64.17	63.77	64.13
1567	AMEX	MGC	Mon, Mar 17, 2014	63.41	63.73	63.41	63.64
1566	AMEX	MGC	Fri, Mar 14, 2014	63.10	63.43	63.00	63.00
1565	AMEX	MGC	Thu, Mar 13, 2014	64.12	64.21	63.16	63.27
1564	AMEX	MGC	Wed, Mar 12, 2014	63.61	63.97	63.56	63.97
1563	AMEX	MGC	Tue, Mar 11, 2014	64.43	64.43	63.88	63.93
1562	AMEX	MGC	Mon, Mar 10, 2014	64.23	64.30	63.96	64.27
1561	AMEX	MGC	Fri, Mar 7, 2014	64.49	64.49	64.05	64.25
1560	AMEX	MGC	Thu, Mar 6, 2014	64.23	64.40	64.20	64.25
1559	AMEX	MGC	Wed, Mar 5, 2014	64.13	64.20	64.04	64.10
1558	AMEX	MGC	Tue, Mar 4, 2014	63.83	64.16	63.78	64.09
1557	AMEX	MGC	Mon, Mar 3, 2014	63.00	63.26	62.74	63.13
1556	AMEX	MGC	Fri, Feb 28, 2014	63.57	63.87	63.20	63.57
1555	AMEX	MGC	Thu, Feb 27, 2014	63.05	63.40	62.96	63.40
1554	AMEX	MGC	Wed, Feb 26, 2014	63.25	63.30	62.94	63.06
1553	AMEX	MGC	Tue, Feb 25, 2014	63.22	63.31	62.97	63.07
1552	AMEX	MGC	Mon, Feb 24, 2014	62.92	63.55	62.92	63.11
1551	AMEX	MGC	Fri, Feb 21, 2014	63.04	63.13	62.77	62.77
1550	AMEX	MGC	Thu, Feb 20, 2014	62.65	62.97	62.48	62.88
1549	AMEX	MGC	Wed, Feb 19, 2014	62.84	63.19	62.49	62.53
1548	AMEX	MGC	Tue, Feb 18, 2014	63.03	63.06	62.88	62.98
1547	AMEX	MGC	Fri, Feb 14, 2014	62.59	63.05	62.59	62.94
1546	AMEX	MGC	Thu, Feb 13, 2014	61.88	62.64	61.88	62.61
1545	AMEX	MGC	Wed, Feb 12, 2014	62.36	62.45	62.12	62.22
1544	AMEX	MGC	Tue, Feb 11, 2014	61.59	62.39	61.59	62.22
1543	AMEX	MGC	Mon, Feb 10, 2014	61.49	61.55	61.31	61.55
1542	AMEX	MGC	Fri, Feb 7, 2014	60.99	61.49	60.82	61.43
1541	AMEX	MGC	Thu, Feb 6, 2014	60.11	60.64	60.11	60.63
1540	AMEX	MGC	Wed, Feb 5, 2014	59.82	60.04	59.46	59.90
1539	AMEX	MGC	Tue, Feb 4, 2014	59.90	60.10	59.70	59.98
1538	AMEX	MGC	Mon, Feb 3, 2014	60.91	60.91	59.47	59.55
1537	AMEX	MGC	Fri, Jan 31, 2014	60.57	61.28	60.49	60.87
1536	AMEX	MGC	Thu, Jan 30, 2014	61.10	61.49	60.98	61.29
1535	AMEX	MGC	Wed, Jan 29, 2014	60.73	61.02	60.50	60.63
1534	AMEX	MGC	Tue, Jan 28, 2014	60.90	61.27	60.90	61.19
1533	AMEX	MGC	Mon, Jan 27, 2014	61.25	61.33	60.59	60.87
1532	AMEX	MGC	Fri, Jan 24, 2014	62.15	62.15	61.26	61.26
1531	AMEX	MGC	Thu, Jan 23, 2014	62.71	62.71	62.19	62.44
1530	AMEX	MGC	Wed, Jan 22, 2014	63.16	63.16	62.92	63.03
1529	AMEX	MGC	Tue, Jan 21, 2014	63.23	63.23	62.62	62.98
1528	AMEX	MGC	Fri, Jan 17, 2014	63.04	63.09	62.80	62.81
1527	AMEX	MGC	Thu, Jan 16, 2014	63.03	63.08	62.92	63.07
1526	AMEX	MGC	Wed, Jan 15, 2014	62.96	63.22	62.96	63.14
1525	AMEX	MGC	Tue, Jan 14, 2014	62.26	62.82	62.24	62.80
1524	AMEX	MGC	Mon, Jan 13, 2014	62.85	62.93	62.01	62.09
1523	AMEX	MGC	Fri, Jan 10, 2014	62.94	62.94	62.59	62.92
1522	AMEX	MGC	Thu, Jan 9, 2014	63.02	63.02	62.56	62.80
1521	AMEX	MGC	Wed, Jan 8, 2014	62.82	62.85	62.59	62.76
1520	AMEX	MGC	Tue, Jan 7, 2014	62.71	62.88	62.65	62.79
1519	AMEX	MGC	Mon, Jan 6, 2014	62.83	62.83	62.28	62.45
1518	AMEX	MGC	Fri, Jan 3, 2014	62.73	62.78	62.53	62.57
1517	AMEX	MGC	Thu, Jan 2, 2014	62.99	62.99	62.48	62.59
1516	AMEX	MGC	Tue, Dec 31, 2013	63.01	63.17	62.95	63.16
1515	AMEX	MGC	Mon, Dec 30, 2013	62.93	62.94	62.82	62.88
1514	AMEX	MGC	Fri, Dec 27, 2013	63.09	63.09	62.88	62.94
1513	AMEX	MGC	Thu, Dec 26, 2013	62.76	62.96	62.74	62.93
1512	AMEX	MGC	Tue, Dec 24, 2013	62.50	62.62	62.46	62.59
1511	AMEX	MGC	Mon, Dec 23, 2013	62.46	62.50	62.33	62.44
1510	AMEX	MGC	Fri, Dec 20, 2013	61.92	62.28	61.91	62.15
1509	AMEX	MGC	Thu, Dec 19, 2013	62.06	62.21	61.91	62.20
1508	AMEX	MGC	Wed, Dec 18, 2013	61.28	62.21	60.92	62.21
1507	AMEX	MGC	Tue, Dec 17, 2013	61.45	61.45	61.02	61.14
1506	AMEX	MGC	Mon, Dec 16, 2013	61.30	61.53	61.29	61.35
1505	AMEX	MGC	Fri, Dec 13, 2013	61.07	61.10	60.86	60.96
1504	AMEX	MGC	Thu, Dec 12, 2013	61.17	61.19	60.85	60.97
1503	AMEX	MGC	Wed, Dec 11, 2013	61.91	61.91	61.12	61.18
1502	AMEX	MGC	Tue, Dec 10, 2013	61.95	62.01	61.83	61.83
1501	AMEX	MGC	Mon, Dec 9, 2013	61.99	62.12	61.97	62.01
1500	AMEX	MGC	Fri, Dec 6, 2013	61.76	61.91	61.69	61.86
1499	AMEX	MGC	Thu, Dec 5, 2013	61.39	61.48	61.17	61.22
1498	AMEX	MGC	Wed, Dec 4, 2013	61.31	61.73	61.05	61.52
1497	AMEX	MGC	Tue, Dec 3, 2013	61.57	61.67	61.30	61.54
1496	AMEX	MGC	Mon, Dec 2, 2013	61.91	62.02	61.64	61.70
1495	AMEX	MGC	Fri, Nov 29, 2013	61.99	62.18	61.87	61.91
1494	AMEX	MGC	Wed, Nov 27, 2013	61.90	61.97	61.79	61.93
1493	AMEX	MGC	Tue, Nov 26, 2013	61.76	61.95	61.70	61.79
1492	AMEX	MGC	Mon, Nov 25, 2013	61.96	61.96	61.69	61.74
1491	AMEX	MGC	Fri, Nov 22, 2013	61.58	61.81	61.52	61.80
1490	AMEX	MGC	Thu, Nov 21, 2013	61.21	61.54	61.21	61.52
1489	AMEX	MGC	Wed, Nov 20, 2013	61.39	61.50	60.89	61.07
1488	AMEX	MGC	Tue, Nov 19, 2013	61.28	61.49	61.15	61.27
1487	AMEX	MGC	Mon, Nov 18, 2013	61.72	61.72	61.24	61.35
1486	AMEX	MGC	Fri, Nov 15, 2013	61.42	61.56	61.35	61.56
1485	AMEX	MGC	Thu, Nov 14, 2013	61.00	61.35	60.98	61.33
1484	AMEX	MGC	Wed, Nov 13, 2013	60.26	61.00	60.26	61.00
1483	AMEX	MGC	Tue, Nov 12, 2013	60.53	60.59	60.36	60.49
1482	AMEX	MGC	Mon, Nov 11, 2013	60.55	60.71	60.52	60.62
1481	AMEX	MGC	Fri, Nov 8, 2013	59.86	60.64	59.86	60.64
1480	AMEX	MGC	Thu, Nov 7, 2013	60.73	60.74	59.80	59.84
1479	AMEX	MGC	Wed, Nov 6, 2013	60.60	60.71	60.44	60.59
1478	AMEX	MGC	Tue, Nov 5, 2013	60.25	60.42	60.06	60.30
1477	AMEX	MGC	Mon, Nov 4, 2013	60.50	60.50	60.25	60.45
1476	AMEX	MGC	Fri, Nov 1, 2013	60.15	60.37	59.97	60.30
1475	AMEX	MGC	Thu, Oct 31, 2013	60.32	60.51	60.13	60.13
1474	AMEX	MGC	Wed, Oct 30, 2013	60.73	60.73	60.17	60.32
1473	AMEX	MGC	Tue, Oct 29, 2013	60.47	60.59	60.37	60.59
1472	AMEX	MGC	Mon, Oct 28, 2013	60.22	60.39	60.10	60.28
1471	AMEX	MGC	Fri, Oct 25, 2013	60.12	60.20	59.96	60.20
1470	AMEX	MGC	Thu, Oct 24, 2013	59.80	60.02	59.74	59.97
1469	AMEX	MGC	Wed, Oct 23, 2013	59.86	59.86	59.59	59.71
1468	AMEX	MGC	Tue, Oct 22, 2013	59.88	60.20	59.77	60.01
1467	AMEX	MGC	Mon, Oct 21, 2013	59.74	59.76	59.57	59.66
1466	AMEX	MGC	Fri, Oct 18, 2013	59.53	59.70	59.40	59.63
1465	AMEX	MGC	Thu, Oct 17, 2013	58.68	59.26	58.68	59.24
1464	AMEX	MGC	Wed, Oct 16, 2013	58.42	58.88	58.42	58.86
1463	AMEX	MGC	Tue, Oct 15, 2013	58.38	58.54	58.07	58.07
1462	AMEX	MGC	Mon, Oct 14, 2013	57.78	58.48	57.78	58.45
1461	AMEX	MGC	Fri, Oct 11, 2013	57.70	58.19	57.70	58.13
1460	AMEX	MGC	Thu, Oct 10, 2013	57.23	57.83	57.23	57.83
1459	AMEX	MGC	Wed, Oct 9, 2013	56.73	56.79	56.22	56.60
1458	AMEX	MGC	Tue, Oct 8, 2013	57.27	57.27	56.53	56.54
1457	AMEX	MGC	Mon, Oct 7, 2013	57.26	57.55	57.24	57.24
1456	AMEX	MGC	Fri, Oct 4, 2013	57.30	57.75	57.29	57.73
1455	AMEX	MGC	Thu, Oct 3, 2013	57.73	57.73	57.07	57.29
1454	AMEX	MGC	Wed, Oct 2, 2013	57.53	57.80	57.41	57.71
1453	AMEX	MGC	Tue, Oct 1, 2013	57.43	57.90	57.43	57.88
1452	AMEX	MGC	Mon, Sep 30, 2013	57.24	57.61	57.17	57.43
1451	AMEX	MGC	Fri, Sep 27, 2013	57.79	57.84	57.68	57.80
1450	AMEX	MGC	Thu, Sep 26, 2013	57.96	58.20	57.82	58.02
1449	AMEX	MGC	Wed, Sep 25, 2013	57.97	58.08	57.78	57.83
1448	AMEX	MGC	Tue, Sep 24, 2013	58.08	58.30	57.97	57.97
1447	AMEX	MGC	Mon, Sep 23, 2013	58.34	58.34	58.00	58.10
1446	AMEX	MGC	Fri, Sep 20, 2013	59.18	59.18	58.67	58.69
1445	AMEX	MGC	Thu, Sep 19, 2013	59.29	59.35	59.04	59.07
1444	AMEX	MGC	Wed, Sep 18, 2013	58.49	59.26	58.35	59.15
1443	AMEX	MGC	Tue, Sep 17, 2013	58.20	58.48	58.20	58.45
1442	AMEX	MGC	Mon, Sep 16, 2013	58.57	58.57	58.12	58.19
1441	AMEX	MGC	Fri, Sep 13, 2013	57.90	57.92	57.76	57.91
1440	AMEX	MGC	Thu, Sep 12, 2013	57.86	57.96	57.72	57.78
1439	AMEX	MGC	Wed, Sep 11, 2013	57.64	57.89	57.61	57.89
1438	AMEX	MGC	Tue, Sep 10, 2013	57.55	57.72	57.55	57.72
1437	AMEX	MGC	Mon, Sep 9, 2013	56.87	57.31	56.87	57.31
1436	AMEX	MGC	Fri, Sep 6, 2013	56.97	57.06	56.27	56.73
1435	AMEX	MGC	Thu, Sep 5, 2013	56.74	56.87	56.70	56.74
1434	AMEX	MGC	Wed, Sep 4, 2013	56.21	56.77	56.21	56.68
1433	AMEX	MGC	Tue, Sep 3, 2013	56.47	56.60	56.02	56.18
1432	AMEX	MGC	Fri, Aug 30, 2013	56.29	56.29	55.85	55.94
1431	AMEX	MGC	Thu, Aug 29, 2013	55.95	56.45	55.95	56.17
1430	AMEX	MGC	Wed, Aug 28, 2013	55.83	56.25	55.83	56.06
1429	AMEX	MGC	Tue, Aug 27, 2013	56.20	56.39	55.82	55.85
1428	AMEX	MGC	Mon, Aug 26, 2013	56.97	57.17	56.77	56.77
1427	AMEX	MGC	Fri, Aug 23, 2013	56.87	57.01	56.64	56.97
1426	AMEX	MGC	Thu, Aug 22, 2013	56.34	56.74	56.34	56.71
1425	AMEX	MGC	Wed, Aug 21, 2013	56.40	56.71	56.16	56.34
1424	AMEX	MGC	Tue, Aug 20, 2013	56.45	56.77	56.38	56.58
1423	AMEX	MGC	Mon, Aug 19, 2013	56.64	56.81	56.36	56.36
1422	AMEX	MGC	Fri, Aug 16, 2013	56.82	56.96	56.61	56.72
1421	AMEX	MGC	Thu, Aug 15, 2013	57.24	57.24	56.77	56.90
1420	AMEX	MGC	Wed, Aug 14, 2013	57.95	58.02	57.68	57.69
1419	AMEX	MGC	Tue, Aug 13, 2013	57.91	58.02	57.55	57.96
1418	AMEX	MGC	Mon, Aug 12, 2013	57.59	57.85	57.53	57.79
1417	AMEX	MGC	Fri, Aug 9, 2013	57.95	58.12	57.79	57.84
1416	AMEX	MGC	Thu, Aug 8, 2013	58.09	58.16	57.80	58.05
1415	AMEX	MGC	Wed, Aug 7, 2013	57.87	57.93	57.65	57.85
1414	AMEX	MGC	Tue, Aug 6, 2013	58.33	58.33	57.93	57.99
1413	AMEX	MGC	Mon, Aug 5, 2013	58.30	58.42	58.25	58.34
1412	AMEX	MGC	Fri, Aug 2, 2013	58.25	58.37	58.11	58.37
1411	AMEX	MGC	Thu, Aug 1, 2013	58.06	58.36	58.06	58.32
1410	AMEX	MGC	Wed, Jul 31, 2013	57.83	58.06	57.69	57.69
1409	AMEX	MGC	Tue, Jul 30, 2013	57.82	57.93	57.59	57.67
1408	AMEX	MGC	Mon, Jul 29, 2013	57.69	57.77	57.55	57.63
1407	AMEX	MGC	Fri, Jul 26, 2013	57.58	57.88	57.37	57.87
1406	AMEX	MGC	Thu, Jul 25, 2013	57.56	57.79	57.44	57.79
1405	AMEX	MGC	Wed, Jul 24, 2013	58.06	58.06	57.50	57.67
1404	AMEX	MGC	Tue, Jul 23, 2013	58.02	58.02	57.79	57.79
1403	AMEX	MGC	Mon, Jul 22, 2013	57.79	57.92	57.72	57.89
1402	AMEX	MGC	Fri, Jul 19, 2013	57.57	57.75	57.54	57.75
1401	AMEX	MGC	Thu, Jul 18, 2013	57.47	57.82	57.47	57.71
1400	AMEX	MGC	Wed, Jul 17, 2013	57.48	57.51	57.34	57.41
1399	AMEX	MGC	Tue, Jul 16, 2013	57.47	57.48	57.12	57.25
1398	AMEX	MGC	Mon, Jul 15, 2013	57.37	57.50	57.29	57.46
1397	AMEX	MGC	Fri, Jul 12, 2013	57.19	57.31	57.09	57.29
1396	AMEX	MGC	Thu, Jul 11, 2013	57.19	57.26	56.90	57.22
1395	AMEX	MGC	Wed, Jul 10, 2013	56.39	56.59	56.26	56.43
1394	AMEX	MGC	Tue, Jul 9, 2013	56.29	56.48	56.15	56.44
1393	AMEX	MGC	Mon, Jul 8, 2013	55.94	56.11	55.90	56.01
1392	AMEX	MGC	Fri, Jul 5, 2013	55.46	55.62	55.12	55.62
1391	AMEX	MGC	Wed, Jul 3, 2013	54.83	55.24	54.77	55.12
1390	AMEX	MGC	Tue, Jul 2, 2013	55.02	55.43	54.89	55.12
1389	AMEX	MGC	Mon, Jul 1, 2013	55.11	55.48	55.03	55.07
1388	AMEX	MGC	Fri, Jun 28, 2013	54.87	55.09	54.65	54.65
1387	AMEX	MGC	Thu, Jun 27, 2013	55.11	55.29	55.03	55.03
1386	AMEX	MGC	Wed, Jun 26, 2013	54.61	54.85	54.46	54.77
1385	AMEX	MGC	Tue, Jun 25, 2013	54.20	54.36	53.94	54.23
1384	AMEX	MGC	Mon, Jun 24, 2013	53.77	54.11	53.28	53.80
1383	AMEX	MGC	Fri, Jun 21, 2013	54.95	54.95	54.18	54.65
1382	AMEX	MGC	Thu, Jun 20, 2013	55.34	55.38	54.36	54.51
1381	AMEX	MGC	Wed, Jun 19, 2013	56.64	56.64	55.90	55.90
1380	AMEX	MGC	Tue, Jun 18, 2013	56.26	56.70	56.26	56.59
1379	AMEX	MGC	Mon, Jun 17, 2013	56.21	56.46	55.94	56.20
1378	AMEX	MGC	Fri, Jun 14, 2013	56.01	56.25	55.70	55.78
1377	AMEX	MGC	Thu, Jun 13, 2013	55.23	56.21	55.14	56.14
1376	AMEX	MGC	Wed, Jun 12, 2013	56.16	56.16	55.31	55.33
1375	AMEX	MGC	Tue, Jun 11, 2013	55.70	56.21	55.65	55.76
1374	AMEX	MGC	Mon, Jun 10, 2013	56.50	56.53	56.21	56.33
1373	AMEX	MGC	Fri, Jun 7, 2013	56.03	56.36	55.82	56.36
1372	AMEX	MGC	Thu, Jun 6, 2013	55.10	55.59	54.81	55.59
1371	AMEX	MGC	Wed, Jun 5, 2013	55.74	55.85	55.15	55.19
1370	AMEX	MGC	Tue, Jun 4, 2013	56.17	56.38	55.66	55.96
1369	AMEX	MGC	Mon, Jun 3, 2013	55.97	56.15	55.64	56.15
1368	AMEX	MGC	Fri, May 31, 2013	56.52	56.77	55.90	55.90
1367	AMEX	MGC	Thu, May 30, 2013	56.48	56.91	56.48	56.69
1366	AMEX	MGC	Wed, May 29, 2013	56.52	56.64	56.19	56.51
1365	AMEX	MGC	Tue, May 28, 2013	57.05	57.30	56.71	56.84
1364	AMEX	MGC	Fri, May 24, 2013	56.20	56.48	56.05	56.41
1363	AMEX	MGC	Thu, May 23, 2013	56.04	56.65	56.00	56.52
1362	AMEX	MGC	Wed, May 22, 2013	57.16	57.60	56.49	56.67
1361	AMEX	MGC	Tue, May 21, 2013	57.06	57.24	56.86	57.09
1360	AMEX	MGC	Mon, May 20, 2013	56.95	57.21	56.87	56.97
1359	AMEX	MGC	Fri, May 17, 2013	56.69	57.03	56.64	57.03
1358	AMEX	MGC	Thu, May 16, 2013	56.59	56.75	56.41	56.47
1357	AMEX	MGC	Wed, May 15, 2013	56.35	56.79	56.34	56.72
1356	AMEX	MGC	Tue, May 14, 2013	55.91	56.44	55.91	56.41
1355	AMEX	MGC	Mon, May 13, 2013	55.74	55.93	55.62	55.87
1354	AMEX	MGC	Fri, May 10, 2013	55.66	55.81	55.55	55.81
1353	AMEX	MGC	Thu, May 9, 2013	55.80	55.90	55.56	55.58
1352	AMEX	MGC	Wed, May 8, 2013	55.50	55.82	55.44	55.80
1351	AMEX	MGC	Tue, May 7, 2013	55.42	55.58	55.29	55.57
1350	AMEX	MGC	Mon, May 6, 2013	55.25	55.36	55.21	55.29
1349	AMEX	MGC	Fri, May 3, 2013	55.05	55.34	55.05	55.19
1348	AMEX	MGC	Thu, May 2, 2013	54.26	54.67	54.26	54.63
1347	AMEX	MGC	Wed, May 1, 2013	54.52	54.53	54.07	54.14
1346	AMEX	MGC	Tue, Apr 30, 2013	54.44	54.63	54.31	54.63
1345	AMEX	MGC	Mon, Apr 29, 2013	54.22	54.58	54.19	54.48
1344	AMEX	MGC	Fri, Apr 26, 2013	54.13	54.21	53.95	54.15
1343	AMEX	MGC	Thu, Apr 25, 2013	54.06	54.41	54.06	54.16
1342	AMEX	MGC	Wed, Apr 24, 2013	53.91	54.11	53.91	54.01
1341	AMEX	MGC	Tue, Apr 23, 2013	53.66	53.99	53.48	53.98
1340	AMEX	MGC	Mon, Apr 22, 2013	53.28	53.50	52.98	53.39
1339	AMEX	MGC	Fri, Apr 19, 2013	52.86	53.16	52.74	53.15
1338	AMEX	MGC	Thu, Apr 18, 2013	53.13	53.13	52.58	52.72
1337	AMEX	MGC	Wed, Apr 17, 2013	53.50	53.50	52.81	53.10
1336	AMEX	MGC	Tue, Apr 16, 2013	53.54	53.90	53.40	53.88
1335	AMEX	MGC	Mon, Apr 15, 2013	54.04	54.05	53.17	53.24
1334	AMEX	MGC	Fri, Apr 12, 2013	54.27	54.38	54.04	54.30
1333	AMEX	MGC	Thu, Apr 11, 2013	54.26	54.58	54.21	54.45
1332	AMEX	MGC	Wed, Apr 10, 2013	53.80	54.34	53.80	54.26
1331	AMEX	MGC	Tue, Apr 9, 2013	53.51	53.84	53.38	53.64
1330	AMEX	MGC	Mon, Apr 8, 2013	53.14	53.44	53.00	53.44
1329	AMEX	MGC	Fri, Apr 5, 2013	52.73	53.19	52.64	53.14
1328	AMEX	MGC	Thu, Apr 4, 2013	53.19	53.38	53.12	53.38
1327	AMEX	MGC	Wed, Apr 3, 2013	53.73	53.73	53.07	53.18
1326	AMEX	MGC	Tue, Apr 2, 2013	53.55	53.79	53.54	53.67
1325	AMEX	MGC	Mon, Apr 1, 2013	53.53	53.62	53.27	53.39
1324	AMEX	MGC	Thu, Mar 28, 2013	53.40	53.60	53.40	53.54
1323	AMEX	MGC	Wed, Mar 27, 2013	53.11	53.42	53.02	53.39
1322	AMEX	MGC	Tue, Mar 26, 2013	53.19	53.41	53.19	53.40
1321	AMEX	MGC	Mon, Mar 25, 2013	53.37	53.40	52.80	53.01
1320	AMEX	MGC	Fri, Mar 22, 2013	52.88	53.15	52.88	53.15
1319	AMEX	MGC	Thu, Mar 21, 2013	53.14	53.31	52.96	53.02
1318	AMEX	MGC	Wed, Mar 20, 2013	53.37	53.51	53.33	53.43
1317	AMEX	MGC	Tue, Mar 19, 2013	53.35	53.35	52.78	53.11
1316	AMEX	MGC	Mon, Mar 18, 2013	53.00	53.41	52.93	53.21
1315	AMEX	MGC	Fri, Mar 15, 2013	53.49	53.53	53.33	53.50
1314	AMEX	MGC	Thu, Mar 14, 2013	53.38	53.57	53.38	53.54
1313	AMEX	MGC	Wed, Mar 13, 2013	53.25	53.37	53.14	53.28
1312	AMEX	MGC	Tue, Mar 12, 2013	53.35	53.37	53.12	53.25
1311	AMEX	MGC	Mon, Mar 11, 2013	53.14	53.37	53.08	53.36
1310	AMEX	MGC	Fri, Mar 8, 2013	53.14	53.23	52.93	53.15
1309	AMEX	MGC	Thu, Mar 7, 2013	52.89	53.02	52.89	52.99
1308	AMEX	MGC	Wed, Mar 6, 2013	52.94	52.96	52.74	52.86
1307	AMEX	MGC	Tue, Mar 5, 2013	52.56	52.90	52.55	52.74
1306	AMEX	MGC	Mon, Mar 4, 2013	51.93	52.28	51.85	52.28
1305	AMEX	MGC	Fri, Mar 1, 2013	51.66	52.07	51.51	52.04
1304	AMEX	MGC	Thu, Feb 28, 2013	52.05	52.26	51.82	51.82
1303	AMEX	MGC	Wed, Feb 27, 2013	51.34	52.11	51.34	51.98
1302	AMEX	MGC	Tue, Feb 26, 2013	51.23	51.39	50.94	51.35
1301	AMEX	MGC	Mon, Feb 25, 2013	52.20	52.27	51.03	51.05
1300	AMEX	MGC	Fri, Feb 22, 2013	51.71	51.92	51.62	51.92
1299	AMEX	MGC	Thu, Feb 21, 2013	51.69	51.69	51.35	51.50
1298	AMEX	MGC	Wed, Feb 20, 2013	52.35	52.35	51.77	51.80
1297	AMEX	MGC	Tue, Feb 19, 2013	52.09	52.38	52.09	52.37
1296	AMEX	MGC	Fri, Feb 15, 2013	52.14	52.17	51.87	51.96
1295	AMEX	MGC	Thu, Feb 14, 2013	51.93	52.14	51.86	52.10
1294	AMEX	MGC	Wed, Feb 13, 2013	52.13	52.17	51.93	52.05
1293	AMEX	MGC	Tue, Feb 12, 2013	51.97	52.09	51.90	52.00
1292	AMEX	MGC	Mon, Feb 11, 2013	51.96	51.96	51.85	51.94
1291	AMEX	MGC	Fri, Feb 8, 2013	51.80	51.97	51.79	51.93
1290	AMEX	MGC	Thu, Feb 7, 2013	51.81	51.81	51.32	51.67
1289	AMEX	MGC	Wed, Feb 6, 2013	51.54	51.75	51.52	51.72
1288	AMEX	MGC	Tue, Feb 5, 2013	51.49	51.85	51.48	51.73
1287	AMEX	MGC	Mon, Feb 4, 2013	51.45	51.52	51.16	51.18
1286	AMEX	MGC	Fri, Feb 1, 2013	51.60	51.81	51.49	51.78
1285	AMEX	MGC	Thu, Jan 31, 2013	51.30	51.46	51.26	51.29
1284	AMEX	MGC	Wed, Jan 30, 2013	51.62	51.65	51.34	51.39
1283	AMEX	MGC	Tue, Jan 29, 2013	51.28	51.64	51.28	51.61
1282	AMEX	MGC	Mon, Jan 28, 2013	51.44	51.44	51.25	51.34
1281	AMEX	MGC	Fri, Jan 25, 2013	51.34	51.41	51.17	51.35
1280	AMEX	MGC	Thu, Jan 24, 2013	51.08	51.39	51.04	51.18
1279	AMEX	MGC	Wed, Jan 23, 2013	51.08	51.19	51.00	51.16
1278	AMEX	MGC	Tue, Jan 22, 2013	50.82	51.06	50.68	51.06
1277	AMEX	MGC	Fri, Jan 18, 2013	50.64	50.84	50.50	50.82
1276	AMEX	MGC	Thu, Jan 17, 2013	50.57	50.81	50.51	50.67
1275	AMEX	MGC	Wed, Jan 16, 2013	50.30	50.46	50.25	50.40
1274	AMEX	MGC	Tue, Jan 15, 2013	50.16	50.43	50.15	50.43
1273	AMEX	MGC	Mon, Jan 14, 2013	50.31	50.41	50.22	50.30
1272	AMEX	MGC	Fri, Jan 11, 2013	50.41	50.45	50.28	50.42
1271	AMEX	MGC	Thu, Jan 10, 2013	50.31	50.43	50.08	50.42
1270	AMEX	MGC	Wed, Jan 9, 2013	50.01	50.14	49.93	50.01
1269	AMEX	MGC	Tue, Jan 8, 2013	49.94	50.00	49.71	49.89
1268	AMEX	MGC	Mon, Jan 7, 2013	49.98	50.06	49.85	50.01
1267	AMEX	MGC	Fri, Jan 4, 2013	50.03	50.23	49.96	50.16
1266	AMEX	MGC	Thu, Jan 3, 2013	50.04	50.15	49.83	49.95
1265	AMEX	MGC	Wed, Jan 2, 2013	49.88	50.00	49.61	49.98
1264	AMEX	MGC	Mon, Dec 31, 2012	47.91	48.83	47.87	48.83
1263	AMEX	MGC	Fri, Dec 28, 2012	48.22	48.42	47.96	47.97
1262	AMEX	MGC	Thu, Dec 27, 2012	48.58	48.68	47.96	48.57
1261	AMEX	MGC	Wed, Dec 26, 2012	48.92	48.92	48.45	48.58
1260	AMEX	MGC	Mon, Dec 24, 2012	48.82	48.82	48.73	48.79
1259	AMEX	MGC	Fri, Dec 21, 2012	48.66	48.98	48.64	48.87
1258	AMEX	MGC	Thu, Dec 20, 2012	49.12	49.37	49.02	49.37
1257	AMEX	MGC	Wed, Dec 19, 2012	49.95	49.95	49.49	49.50
1256	AMEX	MGC	Tue, Dec 18, 2012	49.47	49.93	49.36	49.88
1255	AMEX	MGC	Mon, Dec 17, 2012	48.90	49.36	48.90	49.36
1254	AMEX	MGC	Fri, Dec 14, 2012	48.84	48.92	48.70	48.77
1253	AMEX	MGC	Thu, Dec 13, 2012	49.25	49.35	48.86	48.99
1252	AMEX	MGC	Wed, Dec 12, 2012	49.42	49.58	49.21	49.22
1251	AMEX	MGC	Tue, Dec 11, 2012	49.11	49.41	49.08	49.23
1250	AMEX	MGC	Mon, Dec 10, 2012	48.81	49.00	48.81	48.92
1249	AMEX	MGC	Fri, Dec 7, 2012	48.91	48.97	48.69	48.90
1248	AMEX	MGC	Thu, Dec 6, 2012	48.55	48.74	48.50	48.73
1247	AMEX	MGC	Wed, Dec 5, 2012	48.55	48.76	48.25	48.53
1246	AMEX	MGC	Tue, Dec 4, 2012	48.56	48.69	48.44	48.51
1245	AMEX	MGC	Mon, Dec 3, 2012	49.04	49.08	48.58	48.60
1244	AMEX	MGC	Fri, Nov 30, 2012	48.85	48.91	48.67	48.83
1243	AMEX	MGC	Thu, Nov 29, 2012	48.80	48.91	48.59	48.80
1242	AMEX	MGC	Wed, Nov 28, 2012	47.96	48.58	47.74	48.56
1241	AMEX	MGC	Tue, Nov 27, 2012	48.35	48.53	48.19	48.19
1240	AMEX	MGC	Mon, Nov 26, 2012	48.28	48.43	48.18	48.43
1239	AMEX	MGC	Fri, Nov 23, 2012	48.22	48.51	48.10	48.51
1238	AMEX	MGC	Wed, Nov 21, 2012	47.84	47.92	47.73	47.89
1237	AMEX	MGC	Tue, Nov 20, 2012	47.70	47.86	47.50	47.77
1236	AMEX	MGC	Mon, Nov 19, 2012	47.34	47.73	47.33	47.73
1235	AMEX	MGC	Fri, Nov 16, 2012	46.64	46.88	46.30	46.81
1234	AMEX	MGC	Thu, Nov 15, 2012	46.61	46.81	46.38	46.57
1233	AMEX	MGC	Wed, Nov 14, 2012	47.45	47.45	46.54	46.61
1232	AMEX	MGC	Tue, Nov 13, 2012	47.23	47.71	47.14	47.25
1231	AMEX	MGC	Mon, Nov 12, 2012	47.54	47.64	47.38	47.48
1230	AMEX	MGC	Fri, Nov 9, 2012	47.25	47.81	47.22	47.47
1229	AMEX	MGC	Thu, Nov 8, 2012	48.04	48.18	47.43	47.43
1228	AMEX	MGC	Wed, Nov 7, 2012	48.64	48.64	47.75	48.00
1227	AMEX	MGC	Tue, Nov 6, 2012	48.87	49.24	48.81	49.06
1226	AMEX	MGC	Mon, Nov 5, 2012	48.56	48.79	48.42	48.73
1225	AMEX	MGC	Fri, Nov 2, 2012	49.37	49.37	48.59	48.63
1224	AMEX	MGC	Thu, Nov 1, 2012	48.71	49.10	48.65	49.06
1223	AMEX	MGC	Wed, Oct 31, 2012	48.79	48.79	48.38	48.58
1222	AMEX	MGC	Fri, Oct 26, 2012	48.56	48.72	48.26	48.53
1221	AMEX	MGC	Thu, Oct 25, 2012	48.86	48.89	48.34	48.60
1220	AMEX	MGC	Wed, Oct 24, 2012	48.82	48.82	48.44	48.50
1219	AMEX	MGC	Tue, Oct 23, 2012	48.74	48.79	48.42	48.62
1218	AMEX	MGC	Mon, Oct 22, 2012	49.23	49.36	48.91	49.32
1217	AMEX	MGC	Fri, Oct 19, 2012	50.06	50.06	49.19	49.32
1216	AMEX	MGC	Thu, Oct 18, 2012	50.16	50.26	49.98	50.16
1215	AMEX	MGC	Wed, Oct 17, 2012	50.02	50.33	50.02	50.27
1214	AMEX	MGC	Tue, Oct 16, 2012	49.82	50.10	49.80	50.06
1213	AMEX	MGC	Mon, Oct 15, 2012	49.29	49.60	49.16	49.58
1212	AMEX	MGC	Fri, Oct 12, 2012	49.30	49.38	49.05	49.15
1211	AMEX	MGC	Thu, Oct 11, 2012	49.66	49.67	49.32	49.33
1210	AMEX	MGC	Wed, Oct 10, 2012	49.61	49.61	49.23	49.29
1209	AMEX	MGC	Tue, Oct 9, 2012	50.01	50.08	49.57	49.58
1208	AMEX	MGC	Mon, Oct 8, 2012	50.13	50.16	49.97	50.09
1207	AMEX	MGC	Fri, Oct 5, 2012	50.55	50.61	50.13	50.23
1206	AMEX	MGC	Thu, Oct 4, 2012	50.12	50.31	50.08	50.28
1205	AMEX	MGC	Wed, Oct 3, 2012	49.80	50.01	49.67	49.93
1204	AMEX	MGC	Tue, Oct 2, 2012	49.87	49.91	49.47	49.69
1203	AMEX	MGC	Mon, Oct 1, 2012	49.73	50.08	49.59	49.64
1202	AMEX	MGC	Fri, Sep 28, 2012	49.58	49.74	49.39	49.55
1201	AMEX	MGC	Thu, Sep 27, 2012	49.51	49.85	49.38	49.77
1200	AMEX	MGC	Wed, Sep 26, 2012	49.55	49.55	49.17	49.28
1199	AMEX	MGC	Tue, Sep 25, 2012	50.16	50.27	49.56	49.59
1198	AMEX	MGC	Mon, Sep 24, 2012	49.90	50.19	49.84	50.10
1197	AMEX	MGC	Fri, Sep 21, 2012	50.72	50.72	50.42	50.45
1196	AMEX	MGC	Thu, Sep 20, 2012	50.21	50.45	50.17	50.45
1195	AMEX	MGC	Wed, Sep 19, 2012	50.49	50.61	50.39	50.44
1194	AMEX	MGC	Tue, Sep 18, 2012	50.32	50.48	50.28	50.42
1193	AMEX	MGC	Mon, Sep 17, 2012	50.45	50.55	50.34	50.43
1192	AMEX	MGC	Fri, Sep 14, 2012	50.50	50.90	50.44	50.57
1191	AMEX	MGC	Thu, Sep 13, 2012	49.62	50.51	49.55	50.39
1190	AMEX	MGC	Wed, Sep 12, 2012	49.64	49.65	49.50	49.59
1189	AMEX	MGC	Tue, Sep 11, 2012	49.47	49.62	49.43	49.46
1188	AMEX	MGC	Mon, Sep 10, 2012	49.58	49.66	49.32	49.33
1187	AMEX	MGC	Fri, Sep 7, 2012	49.48	49.62	49.48	49.61
1186	AMEX	MGC	Thu, Sep 6, 2012	48.73	49.40	48.73	49.40
1185	AMEX	MGC	Wed, Sep 5, 2012	48.53	48.60	48.40	48.45
1184	AMEX	MGC	Tue, Sep 4, 2012	48.53	48.61	48.22	48.46
1183	AMEX	MGC	Fri, Aug 31, 2012	48.61	48.74	48.33	48.60
1182	AMEX	MGC	Thu, Aug 30, 2012	48.45	48.46	48.25	48.33
1181	AMEX	MGC	Wed, Aug 29, 2012	48.68	48.76	48.56	48.68
1180	AMEX	MGC	Tue, Aug 28, 2012	48.54	48.76	48.49	48.64
1179	AMEX	MGC	Mon, Aug 27, 2012	48.77	48.82	48.59	48.64
1178	AMEX	MGC	Fri, Aug 24, 2012	48.23	48.71	48.23	48.63
1177	AMEX	MGC	Thu, Aug 23, 2012	48.61	48.62	48.30	48.34
1176	AMEX	MGC	Wed, Aug 22, 2012	48.62	48.78	48.45	48.71
1175	AMEX	MGC	Tue, Aug 21, 2012	49.00	49.14	48.60	48.71
1174	AMEX	MGC	Mon, Aug 20, 2012	48.83	48.85	48.65	48.81
1173	AMEX	MGC	Fri, Aug 17, 2012	48.84	48.90	48.73	48.82
1172	AMEX	MGC	Thu, Aug 16, 2012	48.54	48.84	48.41	48.77
1171	AMEX	MGC	Wed, Aug 15, 2012	48.36	48.50	48.36	48.44
1170	AMEX	MGC	Tue, Aug 14, 2012	48.58	48.58	48.29	48.36
1169	AMEX	MGC	Mon, Aug 13, 2012	48.33	48.39	48.15	48.37
1168	AMEX	MGC	Fri, Aug 10, 2012	48.14	48.40	48.05	48.37
1167	AMEX	MGC	Thu, Aug 9, 2012	48.14	48.38	48.14	48.29
1166	AMEX	MGC	Wed, Aug 8, 2012	48.05	48.28	47.91	48.19
1165	AMEX	MGC	Tue, Aug 7, 2012	48.19	48.39	48.17	48.20
1164	AMEX	MGC	Mon, Aug 6, 2012	48.03	48.19	47.97	47.99
1163	AMEX	MGC	Fri, Aug 3, 2012	47.83	48.00	47.63	47.90
1162	AMEX	MGC	Thu, Aug 2, 2012	46.97	47.29	46.70	46.99
1161	AMEX	MGC	Wed, Aug 1, 2012	47.68	47.70	47.25	47.34
1160	AMEX	MGC	Tue, Jul 31, 2012	47.54	47.71	47.45	47.46
1159	AMEX	MGC	Mon, Jul 30, 2012	47.59	47.86	47.54	47.62
1158	AMEX	MGC	Fri, Jul 27, 2012	47.06	47.78	46.96	47.64
1157	AMEX	MGC	Thu, Jul 26, 2012	46.67	46.87	46.51	46.78
1156	AMEX	MGC	Wed, Jul 25, 2012	46.16	46.26	45.85	46.02
1155	AMEX	MGC	Tue, Jul 24, 2012	46.49	46.49	45.77	46.06
1154	AMEX	MGC	Mon, Jul 23, 2012	46.24	46.55	46.04	46.48
1153	AMEX	MGC	Fri, Jul 20, 2012	47.08	47.12	46.85	46.89
1152	AMEX	MGC	Thu, Jul 19, 2012	47.32	47.43	47.15	47.33
1151	AMEX	MGC	Wed, Jul 18, 2012	46.76	47.24	46.70	47.18
1150	AMEX	MGC	Tue, Jul 17, 2012	46.68	46.91	46.31	46.88
1149	AMEX	MGC	Mon, Jul 16, 2012	46.55	46.61	46.45	46.54
1148	AMEX	MGC	Fri, Jul 13, 2012	46.02	46.66	46.02	46.64
1147	AMEX	MGC	Thu, Jul 12, 2012	45.85	46.04	45.59	45.88
1146	AMEX	MGC	Wed, Jul 11, 2012	46.15	46.19	45.83	46.12
1145	AMEX	MGC	Tue, Jul 10, 2012	46.75	46.79	45.97	46.09
1144	AMEX	MGC	Mon, Jul 9, 2012	46.50	46.57	46.29	46.48
1143	AMEX	MGC	Fri, Jul 6, 2012	46.52	46.58	46.30	46.52
1142	AMEX	MGC	Thu, Jul 5, 2012	46.99	47.12	46.88	46.93
1141	AMEX	MGC	Tue, Jul 3, 2012	46.89	47.20	46.88	47.15
1140	AMEX	MGC	Mon, Jul 2, 2012	46.87	46.97	46.53	46.84
1139	AMEX	MGC	Fri, Jun 29, 2012	46.48	46.79	46.37	46.79
1138	AMEX	MGC	Thu, Jun 28, 2012	45.47	45.64	45.14	45.62
1137	AMEX	MGC	Wed, Jun 27, 2012	45.46	45.82	45.46	45.74
1136	AMEX	MGC	Tue, Jun 26, 2012	45.29	45.47	45.01	45.35
1135	AMEX	MGC	Mon, Jun 25, 2012	45.39	45.42	44.96	45.14
1134	AMEX	MGC	Fri, Jun 22, 2012	45.95	46.15	45.81	46.08
1133	AMEX	MGC	Thu, Jun 21, 2012	46.84	46.86	45.70	45.74
1132	AMEX	MGC	Wed, Jun 20, 2012	46.78	46.94	46.43	46.69
1131	AMEX	MGC	Tue, Jun 19, 2012	46.58	47.01	46.58	46.81
1130	AMEX	MGC	Mon, Jun 18, 2012	45.93	46.52	45.93	46.37
1129	AMEX	MGC	Fri, Jun 15, 2012	46.03	46.33	46.00	46.31
1128	AMEX	MGC	Thu, Jun 14, 2012	45.46	46.02	45.34	45.87
1127	AMEX	MGC	Wed, Jun 13, 2012	45.53	45.80	45.22	45.34
1126	AMEX	MGC	Tue, Jun 12, 2012	45.29	45.68	45.10	45.65
1125	AMEX	MGC	Mon, Jun 11, 2012	46.09	46.09	45.09	45.15
1124	AMEX	MGC	Fri, Jun 8, 2012	45.24	45.67	45.09	45.67
1123	AMEX	MGC	Thu, Jun 7, 2012	45.85	45.87	45.27	45.35
1122	AMEX	MGC	Wed, Jun 6, 2012	44.64	45.29	44.64	45.29
1121	AMEX	MGC	Tue, Jun 5, 2012	43.92	44.34	43.92	44.29
1120	AMEX	MGC	Mon, Jun 4, 2012	44.10	44.14	43.68	44.03
1119	AMEX	MGC	Fri, Jun 1, 2012	44.37	44.55	44.00	44.04
1118	AMEX	MGC	Thu, May 31, 2012	45.21	45.46	44.74	45.12
1117	AMEX	MGC	Wed, May 30, 2012	45.48	45.48	45.15	45.23
1116	AMEX	MGC	Tue, May 29, 2012	45.69	45.90	45.56	45.84
1115	AMEX	MGC	Fri, May 25, 2012	45.49	45.56	45.29	45.34
1114	AMEX	MGC	Thu, May 24, 2012	45.54	45.56	45.14	45.46
1113	AMEX	MGC	Wed, May 23, 2012	45.07	45.39	44.62	45.38
1112	AMEX	MGC	Tue, May 22, 2012	45.39	45.70	45.11	45.35
1111	AMEX	MGC	Mon, May 21, 2012	44.72	45.31	44.65	45.30
1110	AMEX	MGC	Fri, May 18, 2012	45.16	45.21	44.51	44.61
1109	AMEX	MGC	Thu, May 17, 2012	45.62	45.67	44.93	44.93
1108	AMEX	MGC	Wed, May 16, 2012	45.98	46.14	45.59	45.60
1107	AMEX	MGC	Tue, May 15, 2012	45.98	46.22	45.67	45.76
1106	AMEX	MGC	Mon, May 14, 2012	46.08	46.32	45.94	45.98
1105	AMEX	MGC	Fri, May 11, 2012	46.33	46.91	46.33	46.50
1104	AMEX	MGC	Thu, May 10, 2012	46.90	46.99	46.57	46.66
1103	AMEX	MGC	Wed, May 9, 2012	46.37	46.85	46.15	46.53
1102	AMEX	MGC	Tue, May 8, 2012	46.76	46.89	46.30	46.83
1101	AMEX	MGC	Mon, May 7, 2012	46.83	47.15	46.77	47.03
1100	AMEX	MGC	Fri, May 4, 2012	47.50	47.54	46.95	47.01
1099	AMEX	MGC	Thu, May 3, 2012	48.15	48.15	47.66	47.77
1098	AMEX	MGC	Wed, May 2, 2012	48.01	48.14	47.87	48.11
1097	AMEX	MGC	Tue, May 1, 2012	47.98	48.59	47.98	48.23
1096	AMEX	MGC	Mon, Apr 30, 2012	48.10	48.10	47.88	47.98
1095	AMEX	MGC	Fri, Apr 27, 2012	48.27	48.39	48.00	48.18
1094	AMEX	MGC	Thu, Apr 26, 2012	47.69	48.15	47.69	48.11
1093	AMEX	MGC	Wed, Apr 25, 2012	47.63	47.77	47.56	47.76
1092	AMEX	MGC	Tue, Apr 24, 2012	46.99	47.23	46.95	47.12
1091	AMEX	MGC	Mon, Apr 23, 2012	46.86	46.96	46.67	46.94
1090	AMEX	MGC	Fri, Apr 20, 2012	47.47	47.61	47.30	47.30
1089	AMEX	MGC	Thu, Apr 19, 2012	47.61	47.68	47.12	47.27
1088	AMEX	MGC	Wed, Apr 18, 2012	47.53	47.70	47.52	47.55
1087	AMEX	MGC	Tue, Apr 17, 2012	47.31	47.79	47.30	47.75
1086	AMEX	MGC	Mon, Apr 16, 2012	47.31	47.31	46.89	47.02
1085	AMEX	MGC	Fri, Apr 13, 2012	47.47	47.47	47.03	47.03
1084	AMEX	MGC	Thu, Apr 12, 2012	47.10	47.63	47.10	47.60
1083	AMEX	MGC	Wed, Apr 11, 2012	47.14	47.18	46.92	46.99
1082	AMEX	MGC	Tue, Apr 10, 2012	47.37	47.47	46.64	46.67
1081	AMEX	MGC	Mon, Apr 9, 2012	47.37	47.62	47.20	47.44
1080	AMEX	MGC	Thu, Apr 5, 2012	47.84	48.06	47.82	47.94
1079	AMEX	MGC	Wed, Apr 4, 2012	48.05	48.10	47.81	47.97
1078	AMEX	MGC	Tue, Apr 3, 2012	48.56	48.63	48.17	48.41
1077	AMEX	MGC	Mon, Apr 2, 2012	48.17	48.76	48.17	48.60
1076	AMEX	MGC	Fri, Mar 30, 2012	48.31	48.37	48.05	48.25
1075	AMEX	MGC	Thu, Mar 29, 2012	47.87	48.12	47.72	48.09
1074	AMEX	MGC	Wed, Mar 28, 2012	48.41	48.45	47.90	48.14
1073	AMEX	MGC	Tue, Mar 27, 2012	48.62	48.62	48.36	48.39
1072	AMEX	MGC	Mon, Mar 26, 2012	48.23	48.53	48.22	48.53
1071	AMEX	MGC	Fri, Mar 23, 2012	47.93	48.15	47.73	48.11
1070	AMEX	MGC	Thu, Mar 22, 2012	47.92	48.04	47.77	47.92
1069	AMEX	MGC	Wed, Mar 21, 2012	48.42	48.42	48.20	48.27
1068	AMEX	MGC	Tue, Mar 20, 2012	48.22	48.41	48.10	48.34
1067	AMEX	MGC	Mon, Mar 19, 2012	48.23	48.62	48.23	48.47
1066	AMEX	MGC	Fri, Mar 16, 2012	48.28	48.36	48.20	48.30
1065	AMEX	MGC	Thu, Mar 15, 2012	48.07	48.24	47.93	48.22
1064	AMEX	MGC	Wed, Mar 14, 2012	48.02	48.10	47.80	47.96
1063	AMEX	MGC	Tue, Mar 13, 2012	47.38	48.00	47.34	47.98
1062	AMEX	MGC	Mon, Mar 12, 2012	47.15	47.19	46.96	47.14
1061	AMEX	MGC	Fri, Mar 9, 2012	47.06	47.23	47.02	47.09
1060	AMEX	MGC	Thu, Mar 8, 2012	46.83	47.05	46.69	46.95
1059	AMEX	MGC	Wed, Mar 7, 2012	46.28	46.57	46.25	46.51
1058	AMEX	MGC	Tue, Mar 6, 2012	46.41	46.41	46.05	46.18
1057	AMEX	MGC	Mon, Mar 5, 2012	46.93	47.00	46.69	46.87
1056	AMEX	MGC	Fri, Mar 2, 2012	47.16	47.19	46.93	47.06
1055	AMEX	MGC	Thu, Mar 1, 2012	47.06	47.26	46.98	47.21
1054	AMEX	MGC	Wed, Feb 29, 2012	47.18	47.31	46.85	46.91
1053	AMEX	MGC	Tue, Feb 28, 2012	46.98	47.14	46.86	47.13
1052	AMEX	MGC	Mon, Feb 27, 2012	46.57	47.04	46.48	46.95
1051	AMEX	MGC	Fri, Feb 24, 2012	46.86	46.95	46.76	46.82
1050	AMEX	MGC	Thu, Feb 23, 2012	46.55	46.77	46.39	46.72
1049	AMEX	MGC	Wed, Feb 22, 2012	46.58	46.66	46.46	46.55
1048	AMEX	MGC	Tue, Feb 21, 2012	46.76	46.86	46.54	46.65
1047	AMEX	MGC	Fri, Feb 17, 2012	46.66	46.68	46.48	46.63
1046	AMEX	MGC	Thu, Feb 16, 2012	45.99	46.54	45.94	46.54
1045	AMEX	MGC	Wed, Feb 15, 2012	46.42	46.45	45.93	45.97
1044	AMEX	MGC	Tue, Feb 14, 2012	46.19	46.22	45.90	46.22
1043	AMEX	MGC	Mon, Feb 13, 2012	46.41	46.41	46.12	46.27
1042	AMEX	MGC	Fri, Feb 10, 2012	45.90	45.96	45.78	45.91
1041	AMEX	MGC	Thu, Feb 9, 2012	46.31	46.33	46.03	46.29
1040	AMEX	MGC	Wed, Feb 8, 2012	46.15	46.21	45.94	46.21
1039	AMEX	MGC	Tue, Feb 7, 2012	45.90	46.14	45.70	46.06
1038	AMEX	MGC	Mon, Feb 6, 2012	45.83	45.99	45.75	45.99
1037	AMEX	MGC	Fri, Feb 3, 2012	45.78	45.99	45.74	45.98
1036	AMEX	MGC	Thu, Feb 2, 2012	45.34	45.44	45.23	45.36
1035	AMEX	MGC	Wed, Feb 1, 2012	45.22	45.52	45.21	45.25
1034	AMEX	MGC	Tue, Jan 31, 2012	45.20	45.21	44.68	44.89
1033	AMEX	MGC	Mon, Jan 30, 2012	44.66	44.92	44.48	44.89
1032	AMEX	MGC	Fri, Jan 27, 2012	44.93	45.11	44.85	45.04
1031	AMEX	MGC	Thu, Jan 26, 2012	45.50	45.56	44.92	45.09
1030	AMEX	MGC	Wed, Jan 25, 2012	44.86	45.41	44.73	45.31
1029	AMEX	MGC	Tue, Jan 24, 2012	44.78	44.97	44.70	44.95
1028	AMEX	MGC	Mon, Jan 23, 2012	45.03	45.24	44.85	45.05
1027	AMEX	MGC	Fri, Jan 20, 2012	44.91	45.03	44.82	45.03
1026	AMEX	MGC	Thu, Jan 19, 2012	44.91	44.99	44.74	44.95
1025	AMEX	MGC	Wed, Jan 18, 2012	44.29	44.77	44.20	44.74
1024	AMEX	MGC	Tue, Jan 17, 2012	44.55	44.62	44.19	44.28
1023	AMEX	MGC	Fri, Jan 13, 2012	44.04	44.16	43.73	44.16
1022	AMEX	MGC	Thu, Jan 12, 2012	44.31	44.37	44.02	44.34
1021	AMEX	MGC	Wed, Jan 11, 2012	44.08	44.28	44.02	44.26
1020	AMEX	MGC	Tue, Jan 10, 2012	44.32	44.35	44.14	44.19
1019	AMEX	MGC	Mon, Jan 9, 2012	43.83	43.85	43.62	43.82
1018	AMEX	MGC	Fri, Jan 6, 2012	43.81	43.90	43.56	43.73
1017	AMEX	MGC	Thu, Jan 5, 2012	43.46	43.88	43.29	43.82
1016	AMEX	MGC	Wed, Jan 4, 2012	43.55	43.75	43.38	43.71
1015	AMEX	MGC	Tue, Jan 3, 2012	43.67	43.90	43.61	43.67
1014	AMEX	MGC	Fri, Dec 30, 2011	43.06	43.19	43.00	43.01
1013	AMEX	MGC	Thu, Dec 29, 2011	42.87	43.17	42.87	43.11
1012	AMEX	MGC	Wed, Dec 28, 2011	43.24	43.24	42.67	42.73
1011	AMEX	MGC	Tue, Dec 27, 2011	43.20	43.37	43.12	43.26
1010	AMEX	MGC	Fri, Dec 23, 2011	42.94	43.23	42.90	43.23
1009	AMEX	MGC	Thu, Dec 22, 2011	42.63	42.88	42.59	42.82
1008	AMEX	MGC	Wed, Dec 21, 2011	42.36	42.53	42.04	42.48
1007	AMEX	MGC	Tue, Dec 20, 2011	42.14	42.74	42.14	42.65
1006	AMEX	MGC	Mon, Dec 19, 2011	42.07	42.09	41.36	41.45
1005	AMEX	MGC	Fri, Dec 16, 2011	42.09	42.29	41.80	41.91
1004	AMEX	MGC	Thu, Dec 15, 2011	42.08	42.12	41.78	41.81
1003	AMEX	MGC	Wed, Dec 14, 2011	42.00	42.00	41.62	41.71
1002	AMEX	MGC	Tue, Dec 13, 2011	42.73	42.93	42.04	42.13
1001	AMEX	MGC	Mon, Dec 12, 2011	42.70	42.79	42.16	42.48
1000	AMEX	MGC	Fri, Dec 9, 2011	42.80	43.22	42.72	43.09
999	AMEX	MGC	Thu, Dec 8, 2011	43.10	43.10	42.34	42.34
998	AMEX	MGC	Wed, Dec 7, 2011	42.86	43.46	42.76	43.32
997	AMEX	MGC	Tue, Dec 6, 2011	43.14	43.43	43.00	43.22
996	AMEX	MGC	Mon, Dec 5, 2011	43.30	43.45	42.91	43.13
995	AMEX	MGC	Fri, Dec 2, 2011	43.13	43.21	42.67	42.68
994	AMEX	MGC	Thu, Dec 1, 2011	42.65	42.92	42.52	42.66
993	AMEX	MGC	Wed, Nov 30, 2011	42.19	42.79	42.17	42.79
992	AMEX	MGC	Tue, Nov 29, 2011	41.03	41.29	40.89	41.00
991	AMEX	MGC	Mon, Nov 28, 2011	40.91	41.06	40.64	40.88
990	AMEX	MGC	Fri, Nov 25, 2011	39.74	40.25	39.74	39.82
989	AMEX	MGC	Wed, Nov 23, 2011	40.37	40.37	39.86	39.86
988	AMEX	MGC	Tue, Nov 22, 2011	40.78	40.99	40.57	40.76
987	AMEX	MGC	Mon, Nov 21, 2011	41.12	41.12	40.57	40.91
986	AMEX	MGC	Fri, Nov 18, 2011	41.94	41.96	41.54	41.71
985	AMEX	MGC	Thu, Nov 17, 2011	42.35	42.36	41.46	41.72
984	AMEX	MGC	Wed, Nov 16, 2011	42.74	43.17	42.39	42.41
983	AMEX	MGC	Tue, Nov 15, 2011	42.81	43.33	42.69	43.11
982	AMEX	MGC	Mon, Nov 14, 2011	43.18	43.19	42.82	42.92
981	AMEX	MGC	Fri, Nov 11, 2011	43.07	43.42	43.04	43.32
980	AMEX	MGC	Thu, Nov 10, 2011	42.66	42.69	42.14	42.48
979	AMEX	MGC	Wed, Nov 9, 2011	42.68	42.85	42.02	42.15
978	AMEX	MGC	Tue, Nov 8, 2011	43.33	43.77	43.01	43.67
977	AMEX	MGC	Mon, Nov 7, 2011	42.91	43.15	42.62	43.15
976	AMEX	MGC	Fri, Nov 4, 2011	42.79	42.90	42.40	42.82
975	AMEX	MGC	Thu, Nov 3, 2011	42.75	43.14	42.25	43.14
974	AMEX	MGC	Wed, Nov 2, 2011	42.37	42.46	42.00	42.34
973	AMEX	MGC	Tue, Nov 1, 2011	41.66	42.16	41.46	41.68
972	AMEX	MGC	Mon, Oct 31, 2011	43.38	43.47	42.87	42.87
971	AMEX	MGC	Fri, Oct 28, 2011	43.70	44.00	43.68	43.94
970	AMEX	MGC	Thu, Oct 27, 2011	43.71	44.20	43.30	43.95
969	AMEX	MGC	Wed, Oct 26, 2011	42.56	42.64	41.84	42.51
968	AMEX	MGC	Tue, Oct 25, 2011	42.63	42.63	42.00	42.04
967	AMEX	MGC	Mon, Oct 24, 2011	42.49	42.96	42.47	42.91
966	AMEX	MGC	Fri, Oct 21, 2011	42.16	42.40	42.02	42.40
965	AMEX	MGC	Thu, Oct 20, 2011	41.54	41.74	41.02	41.62
964	AMEX	MGC	Wed, Oct 19, 2011	41.97	42.10	41.33	41.45
963	AMEX	MGC	Tue, Oct 18, 2011	41.12	42.15	40.89	41.94
962	AMEX	MGC	Mon, Oct 17, 2011	41.71	41.80	41.10	41.12
961	AMEX	MGC	Fri, Oct 14, 2011	41.81	41.93	41.57	41.93
960	AMEX	MGC	Thu, Oct 13, 2011	41.15	41.37	40.85	41.25
959	AMEX	MGC	Wed, Oct 12, 2011	41.36	41.77	41.27	41.42
958	AMEX	MGC	Tue, Oct 11, 2011	40.76	41.09	40.74	40.96
957	AMEX	MGC	Mon, Oct 10, 2011	40.27	40.95	40.27	40.95
956	AMEX	MGC	Fri, Oct 7, 2011	40.12	40.12	39.48	39.63
955	AMEX	MGC	Thu, Oct 6, 2011	39.19	39.92	38.91	39.92
954	AMEX	MGC	Wed, Oct 5, 2011	38.59	39.25	38.27	39.19
953	AMEX	MGC	Tue, Oct 4, 2011	37.20	38.53	36.84	38.47
952	AMEX	MGC	Mon, Oct 3, 2011	38.57	38.73	37.68	37.72
951	AMEX	MGC	Fri, Sep 30, 2011	39.23	39.49	38.74	38.78
950	AMEX	MGC	Thu, Sep 29, 2011	40.12	40.19	39.07	39.72
949	AMEX	MGC	Wed, Sep 28, 2011	40.29	40.48	39.38	39.43
948	AMEX	MGC	Tue, Sep 27, 2011	40.56	40.87	40.08	40.19
947	AMEX	MGC	Mon, Sep 26, 2011	39.23	39.80	38.70	39.80
946	AMEX	MGC	Fri, Sep 23, 2011	38.47	39.01	38.41	38.87
945	AMEX	MGC	Thu, Sep 22, 2011	38.95	39.28	38.37	38.88
944	AMEX	MGC	Wed, Sep 21, 2011	41.35	41.48	40.11	40.11
943	AMEX	MGC	Tue, Sep 20, 2011	41.60	41.93	41.30	41.36
942	AMEX	MGC	Mon, Sep 19, 2011	41.14	41.58	40.86	41.42
941	AMEX	MGC	Fri, Sep 16, 2011	41.71	41.89	41.47	41.76
940	AMEX	MGC	Thu, Sep 15, 2011	41.24	41.53	40.93	41.52
939	AMEX	MGC	Wed, Sep 14, 2011	40.48	41.25	40.06	40.81
938	AMEX	MGC	Tue, Sep 13, 2011	40.17	40.39	39.78	40.26
937	AMEX	MGC	Mon, Sep 12, 2011	39.11	39.92	39.11	39.92
936	AMEX	MGC	Fri, Sep 9, 2011	40.34	40.34	39.50	39.64
935	AMEX	MGC	Thu, Sep 8, 2011	40.84	41.26	40.67	40.73
934	AMEX	MGC	Wed, Sep 7, 2011	40.67	41.10	40.50	41.10
933	AMEX	MGC	Tue, Sep 6, 2011	39.26	40.05	39.15	40.02
932	AMEX	MGC	Fri, Sep 2, 2011	40.55	40.69	40.19	40.28
931	AMEX	MGC	Thu, Sep 1, 2011	41.82	42.10	41.33	41.37
930	AMEX	MGC	Wed, Aug 31, 2011	41.90	42.10	41.50	41.78
929	AMEX	MGC	Tue, Aug 30, 2011	41.32	41.80	41.09	41.58
928	AMEX	MGC	Mon, Aug 29, 2011	40.98	41.54	40.89	41.51
927	AMEX	MGC	Fri, Aug 26, 2011	39.51	40.57	39.33	40.36
926	AMEX	MGC	Thu, Aug 25, 2011	40.63	40.85	39.78	39.78
925	AMEX	MGC	Wed, Aug 24, 2011	39.82	40.43	39.72	40.43
924	AMEX	MGC	Tue, Aug 23, 2011	38.82	39.88	38.61	39.88
923	AMEX	MGC	Mon, Aug 22, 2011	39.45	39.60	38.55	38.62
922	AMEX	MGC	Fri, Aug 19, 2011	38.75	39.62	38.57	38.57
921	AMEX	MGC	Thu, Aug 18, 2011	39.92	39.92	38.87	39.25
920	AMEX	MGC	Wed, Aug 17, 2011	41.11	41.44	40.77	40.97
919	AMEX	MGC	Tue, Aug 16, 2011	41.02	41.22	40.50	40.98
918	AMEX	MGC	Mon, Aug 15, 2011	40.84	41.29	40.71	41.29
917	AMEX	MGC	Fri, Aug 12, 2011	40.64	40.81	40.16	40.45
916	AMEX	MGC	Thu, Aug 11, 2011	38.78	40.70	38.78	40.18
915	AMEX	MGC	Wed, Aug 10, 2011	39.43	39.77	38.35	38.41
914	AMEX	MGC	Tue, Aug 9, 2011	39.09	40.25	37.82	40.22
913	AMEX	MGC	Mon, Aug 8, 2011	39.96	40.48	38.51	38.56
912	AMEX	MGC	Fri, Aug 5, 2011	41.74	41.75	40.06	41.17
911	AMEX	MGC	Thu, Aug 4, 2011	42.56	42.59	41.10	41.13
910	AMEX	MGC	Wed, Aug 3, 2011	43.01	43.17	42.33	43.16
909	AMEX	MGC	Tue, Aug 2, 2011	43.75	43.91	42.94	42.95
908	AMEX	MGC	Mon, Aug 1, 2011	44.75	44.75	43.60	44.04
907	AMEX	MGC	Fri, Jul 29, 2011	44.05	44.55	43.86	44.18
906	AMEX	MGC	Thu, Jul 28, 2011	44.57	44.98	44.43	44.49
905	AMEX	MGC	Wed, Jul 27, 2011	45.15	45.17	44.53	44.62
904	AMEX	MGC	Tue, Jul 26, 2011	45.67	45.69	45.45	45.50
903	AMEX	MGC	Mon, Jul 25, 2011	45.41	45.85	45.41	45.65
902	AMEX	MGC	Fri, Jul 22, 2011	45.95	45.95	45.67	45.90
901	AMEX	MGC	Thu, Jul 21, 2011	45.45	45.95	45.41	45.89
900	AMEX	MGC	Wed, Jul 20, 2011	45.36	45.36	45.20	45.22
899	AMEX	MGC	Tue, Jul 19, 2011	44.84	45.30	44.84	45.21
898	AMEX	MGC	Mon, Jul 18, 2011	44.65	44.71	44.25	44.49
897	AMEX	MGC	Fri, Jul 15, 2011	44.95	44.95	44.61	44.89
896	AMEX	MGC	Thu, Jul 14, 2011	45.12	45.24	44.64	44.67
895	AMEX	MGC	Wed, Jul 13, 2011	45.07	45.39	44.86	44.94
894	AMEX	MGC	Tue, Jul 12, 2011	44.92	45.25	44.79	44.80
893	AMEX	MGC	Mon, Jul 11, 2011	45.27	45.37	44.90	44.98
892	AMEX	MGC	Fri, Jul 8, 2011	45.61	45.77	45.48	45.77
891	AMEX	MGC	Thu, Jul 7, 2011	46.01	46.22	45.94	46.08
890	AMEX	MGC	Wed, Jul 6, 2011	45.49	45.64	45.36	45.61
889	AMEX	MGC	Tue, Jul 5, 2011	45.60	45.66	45.47	45.57
888	AMEX	MGC	Fri, Jul 1, 2011	45.02	45.67	44.90	45.62
887	AMEX	MGC	Thu, Jun 30, 2011	44.71	45.00	44.67	44.97
886	AMEX	MGC	Wed, Jun 29, 2011	44.34	44.55	44.21	44.53
885	AMEX	MGC	Tue, Jun 28, 2011	43.70	44.11	43.70	44.11
884	AMEX	MGC	Mon, Jun 27, 2011	43.20	43.71	43.20	43.60
883	AMEX	MGC	Fri, Jun 24, 2011	43.72	43.72	43.15	43.18
882	AMEX	MGC	Thu, Jun 23, 2011	43.51	43.93	43.21	43.93
881	AMEX	MGC	Wed, Jun 22, 2011	44.17	44.41	44.10	44.10
880	AMEX	MGC	Tue, Jun 21, 2011	43.96	44.38	43.89	44.31
879	AMEX	MGC	Mon, Jun 20, 2011	43.32	43.80	43.32	43.73
878	AMEX	MGC	Fri, Jun 17, 2011	43.87	43.87	43.39	43.51
877	AMEX	MGC	Thu, Jun 16, 2011	43.25	43.56	43.11	43.35
876	AMEX	MGC	Wed, Jun 15, 2011	43.77	43.79	43.17	43.30
875	AMEX	MGC	Tue, Jun 14, 2011	43.96	44.21	43.92	44.03
874	AMEX	MGC	Mon, Jun 13, 2011	43.54	43.68	43.44	43.56
873	AMEX	MGC	Fri, Jun 10, 2011	43.92	43.92	43.39	43.47
872	AMEX	MGC	Thu, Jun 9, 2011	43.85	44.26	43.81	44.11
871	AMEX	MGC	Wed, Jun 8, 2011	43.87	44.01	43.70	43.77
870	AMEX	MGC	Tue, Jun 7, 2011	44.14	44.28	43.95	44.01
869	AMEX	MGC	Mon, Jun 6, 2011	44.31	44.36	43.93	43.97
868	AMEX	MGC	Fri, Jun 3, 2011	44.37	44.68	44.37	44.43
867	AMEX	MGC	Thu, Jun 2, 2011	45.02	45.02	44.66	44.91
866	AMEX	MGC	Wed, Jun 1, 2011	45.77	45.77	44.87	44.92
865	AMEX	MGC	Tue, May 31, 2011	45.89	45.91	45.60	45.91
864	AMEX	MGC	Fri, May 27, 2011	45.47	45.56	45.36	45.42
863	AMEX	MGC	Thu, May 26, 2011	45.08	45.36	44.89	45.27
862	AMEX	MGC	Wed, May 25, 2011	44.78	45.25	44.78	45.09
861	AMEX	MGC	Tue, May 24, 2011	45.07	45.13	44.88	44.95
860	AMEX	MGC	Mon, May 23, 2011	44.95	45.04	44.82	44.98
859	AMEX	MGC	Fri, May 20, 2011	45.78	45.78	45.50	45.50
858	AMEX	MGC	Thu, May 19, 2011	45.93	45.97	45.65	45.86
857	AMEX	MGC	Wed, May 18, 2011	45.40	45.78	45.32	45.76
856	AMEX	MGC	Tue, May 17, 2011	45.13	45.37	45.06	45.37
855	AMEX	MGC	Mon, May 16, 2011	45.51	45.77	45.30	45.36
854	AMEX	MGC	Fri, May 13, 2011	45.95	46.00	45.50	45.66
853	AMEX	MGC	Thu, May 12, 2011	45.62	46.02	45.50	46.02
852	AMEX	MGC	Wed, May 11, 2011	46.28	46.28	45.64	45.82
851	AMEX	MGC	Tue, May 10, 2011	46.05	46.35	46.01	46.27
850	AMEX	MGC	Mon, May 9, 2011	45.80	46.01	45.68	45.90
849	AMEX	MGC	Fri, May 6, 2011	46.04	46.20	45.55	45.72
848	AMEX	MGC	Thu, May 5, 2011	45.66	45.92	45.34	45.55
847	AMEX	MGC	Wed, May 4, 2011	46.29	46.29	45.82	45.99
846	AMEX	MGC	Tue, May 3, 2011	46.30	46.35	46.05	46.26
845	AMEX	MGC	Mon, May 2, 2011	46.77	46.77	46.31	46.40
844	AMEX	MGC	Fri, Apr 29, 2011	46.36	46.49	46.32	46.45
843	AMEX	MGC	Thu, Apr 28, 2011	46.12	46.40	46.12	46.36
842	AMEX	MGC	Wed, Apr 27, 2011	45.95	46.25	45.80	46.14
841	AMEX	MGC	Tue, Apr 26, 2011	45.63	45.94	45.58	45.84
840	AMEX	MGC	Mon, Apr 25, 2011	45.51	45.51	45.30	45.44
839	AMEX	MGC	Thu, Apr 21, 2011	45.58	45.58	45.37	45.53
838	AMEX	MGC	Wed, Apr 20, 2011	45.27	45.35	45.21	45.26
837	AMEX	MGC	Tue, Apr 19, 2011	44.53	44.72	44.45	44.69
836	AMEX	MGC	Mon, Apr 18, 2011	44.41	44.50	44.08	44.47
835	AMEX	MGC	Fri, Apr 15, 2011	44.91	45.03	44.78	44.97
834	AMEX	MGC	Thu, Apr 14, 2011	44.54	44.86	44.39	44.79
833	AMEX	MGC	Wed, Apr 13, 2011	45.02	45.02	44.63	44.76
832	AMEX	MGC	Tue, Apr 12, 2011	44.88	44.88	44.62	44.78
831	AMEX	MGC	Mon, Apr 11, 2011	45.30	45.39	45.01	45.09
830	AMEX	MGC	Fri, Apr 8, 2011	45.59	45.59	45.05	45.21
829	AMEX	MGC	Thu, Apr 7, 2011	45.42	45.52	45.19	45.35
828	AMEX	MGC	Wed, Apr 6, 2011	45.57	45.57	45.33	45.46
827	AMEX	MGC	Tue, Apr 5, 2011	45.28	45.49	45.26	45.32
826	AMEX	MGC	Mon, Apr 4, 2011	45.47	45.48	45.24	45.33
825	AMEX	MGC	Fri, Apr 1, 2011	45.37	45.50	45.21	45.30
824	AMEX	MGC	Thu, Mar 31, 2011	45.15	45.24	45.09	45.09
823	AMEX	MGC	Wed, Mar 30, 2011	45.12	45.30	45.08	45.21
822	AMEX	MGC	Tue, Mar 29, 2011	44.54	44.87	44.46	44.87
821	AMEX	MGC	Mon, Mar 28, 2011	44.80	44.86	44.58	44.59
820	AMEX	MGC	Fri, Mar 25, 2011	44.72	44.82	44.61	44.65
819	AMEX	MGC	Thu, Mar 24, 2011	44.58	44.76	44.43	44.73
818	AMEX	MGC	Wed, Mar 23, 2011	44.07	44.38	43.88	44.29
817	AMEX	MGC	Tue, Mar 22, 2011	44.35	44.37	44.17	44.17
816	AMEX	MGC	Mon, Mar 21, 2011	44.27	44.39	44.22	44.33
815	AMEX	MGC	Fri, Mar 18, 2011	44.10	44.10	43.62	43.70
814	AMEX	MGC	Thu, Mar 17, 2011	43.57	43.67	43.31	43.46
813	AMEX	MGC	Wed, Mar 16, 2011	43.63	43.69	42.65	42.95
812	AMEX	MGC	Tue, Mar 15, 2011	43.22	43.96	43.03	43.82
811	AMEX	MGC	Mon, Mar 14, 2011	44.31	44.41	44.00	44.34
810	AMEX	MGC	Fri, Mar 11, 2011	44.16	44.69	44.16	44.60
809	AMEX	MGC	Thu, Mar 10, 2011	44.66	44.66	44.27	44.29
808	AMEX	MGC	Wed, Mar 9, 2011	45.04	45.20	44.92	45.11
807	AMEX	MGC	Tue, Mar 8, 2011	44.84	45.30	44.84	45.18
806	AMEX	MGC	Mon, Mar 7, 2011	45.26	45.34	44.58	44.76
805	AMEX	MGC	Fri, Mar 4, 2011	45.48	45.48	44.86	45.15
804	AMEX	MGC	Thu, Mar 3, 2011	45.13	45.51	45.13	45.47
803	AMEX	MGC	Wed, Mar 2, 2011	44.59	44.90	44.57	44.73
802	AMEX	MGC	Tue, Mar 1, 2011	45.58	45.58	44.68	44.71
801	AMEX	MGC	Mon, Feb 28, 2011	45.21	45.44	45.19	45.38
800	AMEX	MGC	Fri, Feb 25, 2011	44.89	45.13	44.89	45.12
799	AMEX	MGC	Thu, Feb 24, 2011	44.69	44.78	44.25	44.66
798	AMEX	MGC	Wed, Feb 23, 2011	44.89	45.00	44.47	44.75
797	AMEX	MGC	Tue, Feb 22, 2011	45.38	45.59	44.84	44.93
796	AMEX	MGC	Fri, Feb 18, 2011	45.83	45.91	45.70	45.87
795	AMEX	MGC	Thu, Feb 17, 2011	45.52	45.79	45.50	45.78
794	AMEX	MGC	Wed, Feb 16, 2011	45.53	45.69	45.45	45.67
793	AMEX	MGC	Tue, Feb 15, 2011	45.42	45.43	45.28	45.38
792	AMEX	MGC	Mon, Feb 14, 2011	45.35	45.52	45.35	45.52
791	AMEX	MGC	Fri, Feb 11, 2011	44.97	45.46	44.97	45.40
790	AMEX	MGC	Thu, Feb 10, 2011	44.87	45.12	44.80	45.12
789	AMEX	MGC	Wed, Feb 9, 2011	45.15	45.25	44.97	45.11
788	AMEX	MGC	Tue, Feb 8, 2011	45.06	45.26	45.00	45.23
787	AMEX	MGC	Mon, Feb 7, 2011	44.88	45.14	44.88	45.05
786	AMEX	MGC	Fri, Feb 4, 2011	44.66	44.76	44.47	44.76
785	AMEX	MGC	Thu, Feb 3, 2011	44.61	44.68	44.33	44.68
784	AMEX	MGC	Wed, Feb 2, 2011	44.69	44.70	44.53	44.58
783	AMEX	MGC	Tue, Feb 1, 2011	44.26	44.74	44.17	44.69
782	AMEX	MGC	Mon, Jan 31, 2011	43.86	43.96	43.64	43.96
781	AMEX	MGC	Fri, Jan 28, 2011	44.42	44.47	43.57	43.63
780	AMEX	MGC	Thu, Jan 27, 2011	44.41	44.47	44.31	44.43
779	AMEX	MGC	Wed, Jan 26, 2011	44.33	44.43	44.23	44.37
778	AMEX	MGC	Tue, Jan 25, 2011	44.07	44.19	43.90	44.19
777	AMEX	MGC	Mon, Jan 24, 2011	43.94	44.15	43.88	44.14
776	AMEX	MGC	Fri, Jan 21, 2011	44.11	44.16	43.88	43.92
775	AMEX	MGC	Thu, Jan 20, 2011	43.76	43.85	43.49	43.76
774	AMEX	MGC	Wed, Jan 19, 2011	44.28	44.28	43.75	43.82
773	AMEX	MGC	Tue, Jan 18, 2011	44.22	44.28	44.15	44.26
772	AMEX	MGC	Fri, Jan 14, 2011	43.77	44.20	43.77	44.20
771	AMEX	MGC	Thu, Jan 13, 2011	43.89	43.92	43.73	43.83
770	AMEX	MGC	Wed, Jan 12, 2011	43.91	43.98	43.75	43.94
769	AMEX	MGC	Tue, Jan 11, 2011	43.60	43.64	43.49	43.57
768	AMEX	MGC	Mon, Jan 10, 2011	43.24	43.44	43.13	43.41
767	AMEX	MGC	Fri, Jan 7, 2011	43.62	43.62	43.19	43.43
766	AMEX	MGC	Thu, Jan 6, 2011	43.71	43.71	43.41	43.55
765	AMEX	MGC	Wed, Jan 5, 2011	43.20	43.63	43.20	43.62
764	AMEX	MGC	Tue, Jan 4, 2011	43.61	43.61	43.12	43.34
763	AMEX	MGC	Mon, Jan 3, 2011	43.32	43.55	43.32	43.39
762	AMEX	MGC	Fri, Dec 31, 2010	42.87	42.96	42.79	42.92
761	AMEX	MGC	Thu, Dec 30, 2010	43.01	43.01	42.86	42.92
760	AMEX	MGC	Wed, Dec 29, 2010	43.07	43.08	42.99	43.05
759	AMEX	MGC	Tue, Dec 28, 2010	43.02	43.02	42.84	42.95
758	AMEX	MGC	Mon, Dec 27, 2010	42.77	42.92	42.73	42.91
757	AMEX	MGC	Thu, Dec 23, 2010	42.88	42.88	42.77	42.83
756	AMEX	MGC	Wed, Dec 22, 2010	42.93	42.93	42.79	42.93
755	AMEX	MGC	Tue, Dec 21, 2010	42.82	43.02	42.82	43.00
754	AMEX	MGC	Mon, Dec 20, 2010	42.87	42.87	42.56	42.74
753	AMEX	MGC	Fri, Dec 17, 2010	42.70	42.70	42.51	42.66
752	AMEX	MGC	Thu, Dec 16, 2010	42.36	42.62	42.22	42.60
751	AMEX	MGC	Wed, Dec 15, 2010	42.53	42.62	42.34	42.36
750	AMEX	MGC	Tue, Dec 14, 2010	42.61	42.71	42.48	42.56
749	AMEX	MGC	Mon, Dec 13, 2010	42.70	42.70	42.50	42.52
748	AMEX	MGC	Fri, Dec 10, 2010	42.29	42.49	42.23	42.49
747	AMEX	MGC	Thu, Dec 9, 2010	42.25	42.28	42.06	42.18
746	AMEX	MGC	Wed, Dec 8, 2010	42.01	42.08	41.83	42.08
745	AMEX	MGC	Tue, Dec 7, 2010	42.30	42.30	41.90	41.90
744	AMEX	MGC	Mon, Dec 6, 2010	41.79	41.93	41.79	41.88
743	AMEX	MGC	Fri, Dec 3, 2010	41.70	41.94	41.67	41.94
742	AMEX	MGC	Thu, Dec 2, 2010	41.35	41.83	41.35	41.83
741	AMEX	MGC	Wed, Dec 1, 2010	41.07	41.36	41.07	41.32
740	AMEX	MGC	Tue, Nov 30, 2010	40.25	40.65	40.25	40.45
739	AMEX	MGC	Mon, Nov 29, 2010	40.48	40.77	40.26	40.71
738	AMEX	MGC	Fri, Nov 26, 2010	40.78	40.86	40.77	40.77
737	AMEX	MGC	Wed, Nov 24, 2010	40.77	41.06	40.77	41.06
736	AMEX	MGC	Tue, Nov 23, 2010	40.62	40.64	40.36	40.49
735	AMEX	MGC	Mon, Nov 22, 2010	40.96	41.06	40.61	41.06
734	AMEX	MGC	Fri, Nov 19, 2010	41.03	41.16	40.84	41.16
733	AMEX	MGC	Thu, Nov 18, 2010	40.87	41.16	40.87	41.05
732	AMEX	MGC	Wed, Nov 17, 2010	40.49	40.60	40.35	40.43
731	AMEX	MGC	Tue, Nov 16, 2010	40.88	40.88	40.26	40.49
730	AMEX	MGC	Mon, Nov 15, 2010	41.29	41.37	41.08	41.08
729	AMEX	MGC	Fri, Nov 12, 2010	41.34	41.46	40.95	41.13
728	AMEX	MGC	Thu, Nov 11, 2010	41.37	41.63	41.37	41.61
727	AMEX	MGC	Wed, Nov 10, 2010	41.58	41.79	41.34	41.72
726	AMEX	MGC	Tue, Nov 9, 2010	42.04	42.04	41.49	41.61
725	AMEX	MGC	Mon, Nov 8, 2010	41.85	41.93	41.70	41.89
724	AMEX	MGC	Fri, Nov 5, 2010	41.89	42.00	41.79	41.97
723	AMEX	MGC	Thu, Nov 4, 2010	41.47	41.82	41.46	41.82
722	AMEX	MGC	Wed, Nov 3, 2010	40.97	41.05	40.66	41.05
721	AMEX	MGC	Tue, Nov 2, 2010	40.83	40.92	40.80	40.86
720	AMEX	MGC	Mon, Nov 1, 2010	40.78	40.92	40.34	40.56
719	AMEX	MGC	Fri, Oct 29, 2010	40.50	40.58	40.46	40.53
718	AMEX	MGC	Thu, Oct 28, 2010	40.76	40.76	40.34	40.55
717	AMEX	MGC	Wed, Oct 27, 2010	40.34	40.51	40.17	40.51
716	AMEX	MGC	Tue, Oct 26, 2010	40.38	40.61	40.33	40.58
715	AMEX	MGC	Mon, Oct 25, 2010	40.72	40.86	40.56	40.57
714	AMEX	MGC	Fri, Oct 22, 2010	40.48	40.52	40.41	40.47
713	AMEX	MGC	Thu, Oct 21, 2010	40.53	40.71	40.21	40.37
712	AMEX	MGC	Wed, Oct 20, 2010	40.05	40.48	40.03	40.30
711	AMEX	MGC	Tue, Oct 19, 2010	40.06	40.24	39.68	39.90
710	AMEX	MGC	Mon, Oct 18, 2010	40.27	40.57	40.20	40.46
709	AMEX	MGC	Fri, Oct 15, 2010	40.45	40.45	40.02	40.21
708	AMEX	MGC	Thu, Oct 14, 2010	40.27	40.30	39.98	40.17
707	AMEX	MGC	Wed, Oct 13, 2010	40.25	40.47	40.14	40.32
706	AMEX	MGC	Tue, Oct 12, 2010	39.75	40.08	39.59	39.99
705	AMEX	MGC	Mon, Oct 11, 2010	39.90	39.94	39.78	39.81
704	AMEX	MGC	Fri, Oct 8, 2010	39.63	39.89	39.54	39.85
703	AMEX	MGC	Thu, Oct 7, 2010	39.62	39.67	39.41	39.59
702	AMEX	MGC	Wed, Oct 6, 2010	39.69	39.73	39.51	39.64
701	AMEX	MGC	Tue, Oct 5, 2010	39.25	39.70	39.20	39.64
700	AMEX	MGC	Mon, Oct 4, 2010	39.07	39.16	38.71	38.85
699	AMEX	MGC	Fri, Oct 1, 2010	39.26	39.32	38.97	39.20
698	AMEX	MGC	Thu, Sep 30, 2010	39.34	39.46	38.89	38.99
697	AMEX	MGC	Wed, Sep 29, 2010	39.08	39.24	38.99	39.07
696	AMEX	MGC	Tue, Sep 28, 2010	39.15	39.26	38.74	39.22
695	AMEX	MGC	Mon, Sep 27, 2010	39.28	39.30	39.04	39.06
694	AMEX	MGC	Fri, Sep 24, 2010	38.93	39.25	38.93	39.24
693	AMEX	MGC	Thu, Sep 23, 2010	38.73	39.05	38.67	38.71
692	AMEX	MGC	Wed, Sep 22, 2010	39.11	39.29	38.98	39.06
691	AMEX	MGC	Tue, Sep 21, 2010	39.32	39.36	39.10	39.17
690	AMEX	MGC	Mon, Sep 20, 2010	38.80	39.32	38.77	39.22
689	AMEX	MGC	Fri, Sep 17, 2010	38.89	38.89	38.59	38.68
688	AMEX	MGC	Thu, Sep 16, 2010	38.53	38.66	38.44	38.64
687	AMEX	MGC	Wed, Sep 15, 2010	38.33	38.66	38.30	38.64
686	AMEX	MGC	Tue, Sep 14, 2010	38.43	38.69	38.43	38.50
685	AMEX	MGC	Mon, Sep 13, 2010	38.46	38.56	38.33	38.51
684	AMEX	MGC	Fri, Sep 10, 2010	37.98	38.11	37.93	38.09
683	AMEX	MGC	Thu, Sep 9, 2010	38.05	38.11	37.80	37.90
682	AMEX	MGC	Wed, Sep 8, 2010	37.54	37.81	37.53	37.72
681	AMEX	MGC	Tue, Sep 7, 2010	37.67	37.67	37.45	37.45
680	AMEX	MGC	Fri, Sep 3, 2010	37.76	37.88	37.62	37.87
679	AMEX	MGC	Thu, Sep 2, 2010	37.15	37.38	37.08	37.38
678	AMEX	MGC	Wed, Sep 1, 2010	36.51	37.10	36.47	37.08
677	AMEX	MGC	Tue, Aug 31, 2010	35.87	36.20	35.78	36.01
676	AMEX	MGC	Mon, Aug 30, 2010	36.48	36.53	36.02	36.02
675	AMEX	MGC	Fri, Aug 27, 2010	36.24	36.56	36.05	36.54
674	AMEX	MGC	Thu, Aug 26, 2010	36.41	36.41	35.94	35.97
673	AMEX	MGC	Wed, Aug 25, 2010	35.91	36.35	35.72	36.24
672	AMEX	MGC	Tue, Aug 24, 2010	36.27	36.39	36.00	36.11
671	AMEX	MGC	Mon, Aug 23, 2010	36.98	37.10	36.65	36.65
670	AMEX	MGC	Fri, Aug 20, 2010	36.75	36.83	36.56	36.78
669	AMEX	MGC	Thu, Aug 19, 2010	37.39	37.40	36.77	36.96
668	AMEX	MGC	Wed, Aug 18, 2010	37.45	37.73	37.33	37.58
667	AMEX	MGC	Tue, Aug 17, 2010	37.40	37.73	37.30	37.58
666	AMEX	MGC	Mon, Aug 16, 2010	36.89	37.16	36.89	37.07
665	AMEX	MGC	Fri, Aug 13, 2010	37.14	37.28	37.05	37.05
664	AMEX	MGC	Thu, Aug 12, 2010	36.92	37.30	36.82	37.29
663	AMEX	MGC	Wed, Aug 11, 2010	37.84	37.84	37.39	37.43
662	AMEX	MGC	Tue, Aug 10, 2010	38.30	38.61	38.14	38.44
661	AMEX	MGC	Mon, Aug 9, 2010	38.58	38.69	38.46	38.67
660	AMEX	MGC	Fri, Aug 6, 2010	38.23	38.46	38.01	38.46
659	AMEX	MGC	Thu, Aug 5, 2010	38.40	38.61	38.39	38.60
658	AMEX	MGC	Wed, Aug 4, 2010	38.52	38.68	38.41	38.64
657	AMEX	MGC	Tue, Aug 3, 2010	38.48	38.48	38.28	38.36
656	AMEX	MGC	Mon, Aug 2, 2010	38.23	38.60	38.16	38.55
655	AMEX	MGC	Fri, Jul 30, 2010	37.34	37.88	37.34	37.75
654	AMEX	MGC	Thu, Jul 29, 2010	38.17	38.19	37.47	37.72
653	AMEX	MGC	Wed, Jul 28, 2010	38.08	38.08	37.87	37.88
652	AMEX	MGC	Tue, Jul 27, 2010	38.32	38.32	37.98	38.11
651	AMEX	MGC	Mon, Jul 26, 2010	37.79	38.13	37.71	38.09
650	AMEX	MGC	Fri, Jul 23, 2010	37.30	37.72	37.26	37.72
649	AMEX	MGC	Thu, Jul 22, 2010	37.14	37.58	37.14	37.42
648	AMEX	MGC	Wed, Jul 21, 2010	37.34	37.34	36.51	36.65
647	AMEX	MGC	Tue, Jul 20, 2010	36.24	37.11	36.14	37.09
646	AMEX	MGC	Mon, Jul 19, 2010	36.62	36.82	36.46	36.66
645	AMEX	MGC	Fri, Jul 16, 2010	37.27	37.27	36.50	36.52
644	AMEX	MGC	Thu, Jul 15, 2010	37.55	37.57	37.07	37.54
643	AMEX	MGC	Wed, Jul 14, 2010	37.42	37.62	37.25	37.47
642	AMEX	MGC	Tue, Jul 13, 2010	37.35	37.60	37.31	37.50
641	AMEX	MGC	Mon, Jul 12, 2010	36.78	37.00	36.75	36.93
640	AMEX	MGC	Fri, Jul 9, 2010	36.66	36.92	36.63	36.91
639	AMEX	MGC	Thu, Jul 8, 2010	36.63	36.63	36.30	36.60
638	AMEX	MGC	Wed, Jul 7, 2010	35.35	36.27	35.33	36.27
637	AMEX	MGC	Tue, Jul 6, 2010	35.41	35.60	34.86	35.17
636	AMEX	MGC	Fri, Jul 2, 2010	35.27	35.32	34.84	35.01
635	AMEX	MGC	Thu, Jul 1, 2010	35.19	35.35	34.61	35.12
634	AMEX	MGC	Wed, Jun 30, 2010	35.56	35.78	35.18	35.25
633	AMEX	MGC	Tue, Jun 29, 2010	36.23	36.23	35.41	35.61
632	AMEX	MGC	Mon, Jun 28, 2010	36.76	36.92	36.63	36.73
631	AMEX	MGC	Fri, Jun 25, 2010	36.79	36.98	36.57	36.85
630	AMEX	MGC	Thu, Jun 24, 2010	37.18	37.18	36.67	36.69
629	AMEX	MGC	Wed, Jun 23, 2010	37.71	37.71	37.35	37.53
628	AMEX	MGC	Tue, Jun 22, 2010	38.30	38.42	37.64	37.65
627	AMEX	MGC	Mon, Jun 21, 2010	38.88	38.88	38.10	38.24
626	AMEX	MGC	Fri, Jun 18, 2010	38.31	38.45	38.30	38.38
625	AMEX	MGC	Thu, Jun 17, 2010	38.38	38.38	37.98	38.32
624	AMEX	MGC	Wed, Jun 16, 2010	38.07	38.32	37.98	38.26
623	AMEX	MGC	Tue, Jun 15, 2010	37.71	38.27	37.68	38.27
622	AMEX	MGC	Mon, Jun 14, 2010	37.63	37.88	37.40	37.40
621	AMEX	MGC	Fri, Jun 11, 2010	37.03	37.49	37.01	37.49
620	AMEX	MGC	Thu, Jun 10, 2010	36.87	37.34	36.86	37.34
619	AMEX	MGC	Wed, Jun 9, 2010	36.76	36.98	36.20	36.23
618	AMEX	MGC	Tue, Jun 8, 2010	36.29	36.47	35.94	36.47
617	AMEX	MGC	Mon, Jun 7, 2010	36.74	36.79	36.10	36.11
616	AMEX	MGC	Fri, Jun 4, 2010	37.16	37.40	36.48	36.57
615	AMEX	MGC	Thu, Jun 3, 2010	37.86	37.92	37.51	37.85
614	AMEX	MGC	Wed, Jun 2, 2010	37.05	37.67	36.87	37.67
613	AMEX	MGC	Tue, Jun 1, 2010	37.13	37.55	36.86	36.89
612	AMEX	MGC	Fri, May 28, 2010	37.86	37.86	37.29	37.39
611	AMEX	MGC	Thu, May 27, 2010	37.38	37.86	37.30	37.86
610	AMEX	MGC	Wed, May 26, 2010	37.19	37.45	36.61	36.65
609	AMEX	MGC	Tue, May 25, 2010	36.00	36.91	35.78	36.86
608	AMEX	MGC	Mon, May 24, 2010	37.22	37.43	36.92	36.92
607	AMEX	MGC	Fri, May 21, 2010	36.16	37.39	36.10	37.34
606	AMEX	MGC	Thu, May 20, 2010	37.51	37.63	36.90	36.90
605	AMEX	MGC	Wed, May 19, 2010	38.30	38.57	37.89	38.29
604	AMEX	MGC	Tue, May 18, 2010	39.35	39.40	38.37	38.52
603	AMEX	MGC	Mon, May 17, 2010	39.11	39.13	38.40	39.03
602	AMEX	MGC	Fri, May 14, 2010	39.20	39.21	38.65	38.95
601	AMEX	MGC	Thu, May 13, 2010	40.11	40.18	39.67	39.74
600	AMEX	MGC	Wed, May 12, 2010	39.84	40.19	39.78	40.18
599	AMEX	MGC	Tue, May 11, 2010	39.43	40.14	39.40	39.64
598	AMEX	MGC	Mon, May 10, 2010	39.99	39.99	39.36	39.74
597	AMEX	MGC	Fri, May 7, 2010	38.79	38.85	37.71	38.17
596	AMEX	MGC	Thu, May 6, 2010	39.84	40.03	36.81	38.76
595	AMEX	MGC	Wed, May 5, 2010	39.89	40.29	39.78	40.01
594	AMEX	MGC	Tue, May 4, 2010	40.73	40.77	40.13	40.27
593	AMEX	MGC	Mon, May 3, 2010	40.85	41.32	40.83	41.17
592	AMEX	MGC	Fri, Apr 30, 2010	41.40	41.40	40.74	40.74
591	AMEX	MGC	Thu, Apr 29, 2010	41.16	41.46	41.16	41.35
590	AMEX	MGC	Wed, Apr 28, 2010	40.80	40.98	40.56	40.88
589	AMEX	MGC	Tue, Apr 27, 2010	41.27	41.49	40.51	40.58
588	AMEX	MGC	Mon, Apr 26, 2010	41.68	41.75	41.52	41.52
587	AMEX	MGC	Fri, Apr 23, 2010	41.35	41.69	41.31	41.69
586	AMEX	MGC	Thu, Apr 22, 2010	41.10	41.50	40.95	41.50
585	AMEX	MGC	Wed, Apr 21, 2010	41.45	41.47	41.24	41.40
584	AMEX	MGC	Tue, Apr 20, 2010	41.39	41.51	41.36	41.44
583	AMEX	MGC	Mon, Apr 19, 2010	40.84	41.16	40.69	41.16
582	AMEX	MGC	Fri, Apr 16, 2010	41.45	41.50	40.79	40.97
581	AMEX	MGC	Thu, Apr 15, 2010	41.53	41.69	41.50	41.60
580	AMEX	MGC	Wed, Apr 14, 2010	41.27	41.58	41.26	41.58
579	AMEX	MGC	Tue, Apr 13, 2010	41.08	41.19	40.94	41.12
578	AMEX	MGC	Mon, Apr 12, 2010	41.11	41.17	41.05	41.10
577	AMEX	MGC	Fri, Apr 9, 2010	40.85	41.04	40.79	41.01
576	AMEX	MGC	Thu, Apr 8, 2010	40.43	40.84	40.37	40.78
575	AMEX	MGC	Wed, Apr 7, 2010	40.74	40.80	40.43	40.62
574	AMEX	MGC	Tue, Apr 6, 2010	40.72	40.92	40.72	40.84
573	AMEX	MGC	Mon, Apr 5, 2010	40.65	40.79	40.57	40.74
572	AMEX	MGC	Thu, Apr 1, 2010	40.50	40.58	40.25	40.42
571	AMEX	MGC	Wed, Mar 31, 2010	40.19	40.34	40.10	40.21
570	AMEX	MGC	Tue, Mar 30, 2010	40.44	40.44	40.19	40.32
569	AMEX	MGC	Mon, Mar 29, 2010	40.23	40.35	40.21	40.27
568	AMEX	MGC	Fri, Mar 26, 2010	40.14	40.29	39.97	40.11
567	AMEX	MGC	Thu, Mar 25, 2010	40.44	40.57	40.03	40.07
566	AMEX	MGC	Wed, Mar 24, 2010	40.36	40.44	40.25	40.30
565	AMEX	MGC	Tue, Mar 23, 2010	40.28	40.53	40.18	40.49
564	AMEX	MGC	Mon, Mar 22, 2010	39.82	40.28	39.82	40.18
563	AMEX	MGC	Fri, Mar 19, 2010	40.31	40.31	39.87	40.00
562	AMEX	MGC	Thu, Mar 18, 2010	40.24	40.24	40.05	40.21
561	AMEX	MGC	Wed, Mar 17, 2010	40.14	40.32	40.12	40.19
560	AMEX	MGC	Tue, Mar 16, 2010	39.77	40.02	39.77	40.02
559	AMEX	MGC	Mon, Mar 15, 2010	39.61	39.72	39.41	39.68
558	AMEX	MGC	Fri, Mar 12, 2010	39.85	39.85	39.60	39.65
557	AMEX	MGC	Thu, Mar 11, 2010	39.42	39.66	39.39	39.66
556	AMEX	MGC	Wed, Mar 10, 2010	39.34	39.59	39.34	39.47
555	AMEX	MGC	Tue, Mar 9, 2010	39.16	39.51	39.16	39.32
554	AMEX	MGC	Mon, Mar 8, 2010	39.28	39.32	39.20	39.29
553	AMEX	MGC	Fri, Mar 5, 2010	38.96	39.28	38.96	39.26
552	AMEX	MGC	Thu, Mar 4, 2010	38.63	38.74	38.59	38.74
551	AMEX	MGC	Wed, Mar 3, 2010	38.63	38.81	38.57	38.61
550	AMEX	MGC	Tue, Mar 2, 2010	38.66	38.71	38.51	38.55
549	AMEX	MGC	Mon, Mar 1, 2010	38.28	38.50	38.28	38.50
548	AMEX	MGC	Fri, Feb 26, 2010	38.11	38.22	38.00	38.08
547	AMEX	MGC	Thu, Feb 25, 2010	37.67	38.11	37.57	38.10
546	AMEX	MGC	Wed, Feb 24, 2010	37.98	38.18	37.98	38.18
545	AMEX	MGC	Tue, Feb 23, 2010	38.20	38.25	37.77	37.82
544	AMEX	MGC	Mon, Feb 22, 2010	38.44	38.44	38.22	38.22
543	AMEX	MGC	Fri, Feb 19, 2010	38.14	38.40	38.05	38.30
542	AMEX	MGC	Thu, Feb 18, 2010	37.97	38.29	37.97	38.28
541	AMEX	MGC	Wed, Feb 17, 2010	38.02	38.04	37.85	38.00
540	AMEX	MGC	Tue, Feb 16, 2010	37.52	37.85	37.52	37.83
539	AMEX	MGC	Fri, Feb 12, 2010	36.75	37.19	36.73	37.19
538	AMEX	MGC	Thu, Feb 11, 2010	36.89	37.34	36.67	37.26
537	AMEX	MGC	Wed, Feb 10, 2010	36.94	37.08	36.65	36.94
536	AMEX	MGC	Tue, Feb 9, 2010	36.97	37.26	36.68	37.00
535	AMEX	MGC	Mon, Feb 8, 2010	36.89	36.95	36.51	36.51
534	AMEX	MGC	Fri, Feb 5, 2010	36.80	36.85	36.12	36.85
533	AMEX	MGC	Thu, Feb 4, 2010	37.61	37.61	36.74	36.79
532	AMEX	MGC	Wed, Feb 3, 2010	37.91	38.00	37.84	37.91
531	AMEX	MGC	Tue, Feb 2, 2010	37.60	38.13	37.60	38.10
530	AMEX	MGC	Mon, Feb 1, 2010	37.35	37.62	37.35	37.62
529	AMEX	MGC	Fri, Jan 29, 2010	37.61	37.85	37.08	37.14
528	AMEX	MGC	Thu, Jan 28, 2010	38.00	38.04	37.24	37.47
527	AMEX	MGC	Wed, Jan 27, 2010	37.65	37.97	37.50	37.91
526	AMEX	MGC	Tue, Jan 26, 2010	37.75	38.12	37.65	37.78
525	AMEX	MGC	Mon, Jan 25, 2010	38.06	38.06	37.78	37.86
524	AMEX	MGC	Fri, Jan 22, 2010	38.40	38.48	37.66	37.68
523	AMEX	MGC	Thu, Jan 21, 2010	39.28	39.39	38.50	38.54
522	AMEX	MGC	Wed, Jan 20, 2010	39.37	39.37	38.97	39.27
521	AMEX	MGC	Tue, Jan 19, 2010	39.16	39.71	39.16	39.71
520	AMEX	MGC	Fri, Jan 15, 2010	39.57	39.57	39.07	39.24
519	AMEX	MGC	Thu, Jan 14, 2010	39.50	39.66	39.47	39.61
518	AMEX	MGC	Wed, Jan 13, 2010	39.33	39.57	39.09	39.55
517	AMEX	MGC	Tue, Jan 12, 2010	39.29	39.35	39.06	39.19
516	AMEX	MGC	Mon, Jan 11, 2010	39.67	39.67	39.37	39.53
515	AMEX	MGC	Fri, Jan 8, 2010	39.24	39.46	39.24	39.45
514	AMEX	MGC	Thu, Jan 7, 2010	39.15	39.38	39.05	39.37
513	AMEX	MGC	Wed, Jan 6, 2010	39.19	39.26	39.12	39.22
512	AMEX	MGC	Tue, Jan 5, 2010	39.04	39.20	39.04	39.20
511	AMEX	MGC	Mon, Jan 4, 2010	38.80	39.10	38.76	39.08
510	AMEX	MGC	Thu, Dec 31, 2009	38.94	38.94	38.50	38.50
509	AMEX	MGC	Wed, Dec 30, 2009	38.70	38.85	38.70	38.85
508	AMEX	MGC	Tue, Dec 29, 2009	38.98	38.98	38.85	38.85
507	AMEX	MGC	Mon, Dec 28, 2009	38.92	38.95	38.73	38.86
506	AMEX	MGC	Thu, Dec 24, 2009	38.72	38.82	38.72	38.82
505	AMEX	MGC	Wed, Dec 23, 2009	38.55	38.64	38.49	38.63
504	AMEX	MGC	Tue, Dec 22, 2009	38.56	38.63	38.47	38.56
503	AMEX	MGC	Mon, Dec 21, 2009	38.55	38.83	38.55	38.71
502	AMEX	MGC	Fri, Dec 18, 2009	38.24	38.36	38.07	38.36
501	AMEX	MGC	Thu, Dec 17, 2009	38.34	38.37	38.14	38.14
500	AMEX	MGC	Wed, Dec 16, 2009	38.71	38.79	38.54	38.57
499	AMEX	MGC	Tue, Dec 15, 2009	38.60	38.69	38.47	38.53
498	AMEX	MGC	Mon, Dec 14, 2009	38.77	38.77	38.65	38.73
497	AMEX	MGC	Fri, Dec 11, 2009	38.54	38.58	38.35	38.50
496	AMEX	MGC	Thu, Dec 10, 2009	38.40	38.53	38.34	38.38
495	AMEX	MGC	Wed, Dec 9, 2009	38.00	38.15	37.85	38.15
494	AMEX	MGC	Tue, Dec 8, 2009	38.18	38.18	37.91	37.99
493	AMEX	MGC	Mon, Dec 7, 2009	38.46	38.62	38.35	38.40
492	AMEX	MGC	Fri, Dec 4, 2009	38.82	38.94	38.20	38.48
491	AMEX	MGC	Thu, Dec 3, 2009	38.72	38.75	38.30	38.33
490	AMEX	MGC	Wed, Dec 2, 2009	38.60	38.85	38.50	38.63
489	AMEX	MGC	Tue, Dec 1, 2009	38.51	38.75	38.51	38.65
488	AMEX	MGC	Mon, Nov 30, 2009	38.05	38.24	37.90	38.18
487	AMEX	MGC	Fri, Nov 27, 2009	37.66	38.28	37.54	38.06
486	AMEX	MGC	Wed, Nov 25, 2009	38.54	38.70	38.54	38.69
485	AMEX	MGC	Tue, Nov 24, 2009	38.56	38.56	38.26	38.51
484	AMEX	MGC	Mon, Nov 23, 2009	38.43	38.70	38.40	38.48
483	AMEX	MGC	Fri, Nov 20, 2009	37.96	38.05	37.87	38.00
482	AMEX	MGC	Thu, Nov 19, 2009	38.29	38.34	37.94	38.14
481	AMEX	MGC	Wed, Nov 18, 2009	38.60	38.60	38.42	38.59
480	AMEX	MGC	Tue, Nov 17, 2009	38.41	38.60	38.37	38.60
479	AMEX	MGC	Mon, Nov 16, 2009	38.22	38.67	38.22	38.54
478	AMEX	MGC	Fri, Nov 13, 2009	37.92	38.15	37.74	38.03
477	AMEX	MGC	Thu, Nov 12, 2009	38.03	38.28	37.74	37.81
476	AMEX	MGC	Wed, Nov 11, 2009	38.25	38.40	38.05	38.17
475	AMEX	MGC	Tue, Nov 10, 2009	37.91	38.08	37.83	37.94
474	AMEX	MGC	Mon, Nov 9, 2009	37.45	37.96	37.41	37.94
473	AMEX	MGC	Fri, Nov 6, 2009	36.86	37.22	36.79	37.12
472	AMEX	MGC	Thu, Nov 5, 2009	36.66	37.04	36.66	37.02
471	AMEX	MGC	Wed, Nov 4, 2009	36.59	36.82	36.31	36.37
470	AMEX	MGC	Tue, Nov 3, 2009	35.97	36.31	35.97	36.24
469	AMEX	MGC	Mon, Nov 2, 2009	36.10	36.47	35.78	36.18
468	AMEX	MGC	Fri, Oct 30, 2009	36.83	36.83	35.87	35.97
467	AMEX	MGC	Thu, Oct 29, 2009	36.46	36.97	36.41	36.97
466	AMEX	MGC	Wed, Oct 28, 2009	36.75	36.75	36.19	36.25
465	AMEX	MGC	Tue, Oct 27, 2009	37.05	37.09	36.58	36.88
464	AMEX	MGC	Mon, Oct 26, 2009	37.41	37.79	36.93	36.94
463	AMEX	MGC	Fri, Oct 23, 2009	37.99	37.99	37.30	37.39
462	AMEX	MGC	Thu, Oct 22, 2009	37.44	37.85	37.30	37.83
461	AMEX	MGC	Wed, Oct 21, 2009	37.73	38.09	37.41	37.45
460	AMEX	MGC	Tue, Oct 20, 2009	37.94	37.94	37.63	37.76
459	AMEX	MGC	Mon, Oct 19, 2009	37.73	38.05	37.64	37.94
458	AMEX	MGC	Fri, Oct 16, 2009	37.59	37.75	37.47	37.65
457	AMEX	MGC	Thu, Oct 15, 2009	37.59	37.94	37.59	37.94
456	AMEX	MGC	Wed, Oct 14, 2009	37.56	37.77	37.47	37.77
455	AMEX	MGC	Tue, Oct 13, 2009	37.14	37.24	36.98	37.19
454	AMEX	MGC	Mon, Oct 12, 2009	37.30	37.37	37.11	37.23
453	AMEX	MGC	Fri, Oct 9, 2009	36.90	37.09	36.88	37.09
452	AMEX	MGC	Thu, Oct 8, 2009	36.91	37.03	36.81	36.89
451	AMEX	MGC	Wed, Oct 7, 2009	36.43	36.64	36.39	36.64
450	AMEX	MGC	Tue, Oct 6, 2009	36.26	36.66	36.26	36.51
449	AMEX	MGC	Mon, Oct 5, 2009	35.65	36.07	35.54	36.00
448	AMEX	MGC	Fri, Oct 2, 2009	35.31	35.65	35.31	35.50
447	AMEX	MGC	Thu, Oct 1, 2009	36.44	36.44	35.65	35.65
446	AMEX	MGC	Wed, Sep 30, 2009	36.79	36.79	36.22	36.55
445	AMEX	MGC	Tue, Sep 29, 2009	36.81	36.90	36.58	36.70
444	AMEX	MGC	Mon, Sep 28, 2009	36.31	36.83	36.31	36.75
443	AMEX	MGC	Fri, Sep 25, 2009	36.28	36.42	36.05	36.14
442	AMEX	MGC	Thu, Sep 24, 2009	36.80	36.84	36.21	36.37
441	AMEX	MGC	Wed, Sep 23, 2009	37.30	37.48	36.88	36.88
440	AMEX	MGC	Tue, Sep 22, 2009	37.20	37.25	37.04	37.20
439	AMEX	MGC	Mon, Sep 21, 2009	36.74	37.06	36.74	36.95
438	AMEX	MGC	Fri, Sep 18, 2009	37.24	37.24	36.99	37.12
437	AMEX	MGC	Thu, Sep 17, 2009	37.06	37.31	36.94	37.04
436	AMEX	MGC	Wed, Sep 16, 2009	36.73	37.08	36.63	37.06
435	AMEX	MGC	Tue, Sep 15, 2009	36.52	36.61	36.36	36.60
434	AMEX	MGC	Mon, Sep 14, 2009	35.99	36.48	35.96	36.47
433	AMEX	MGC	Fri, Sep 11, 2009	36.33	36.42	36.19	36.30
432	AMEX	MGC	Thu, Sep 10, 2009	35.98	36.31	35.93	36.31
431	AMEX	MGC	Wed, Sep 9, 2009	35.71	36.05	35.70	35.94
430	AMEX	MGC	Tue, Sep 8, 2009	35.75	35.75	35.56	35.69
429	AMEX	MGC	Fri, Sep 4, 2009	35.03	35.40	34.97	35.40
428	AMEX	MGC	Thu, Sep 3, 2009	34.80	34.96	34.64	34.96
427	AMEX	MGC	Wed, Sep 2, 2009	34.60	34.83	34.57	34.65
426	AMEX	MGC	Tue, Sep 1, 2009	35.35	35.72	34.68	34.83
425	AMEX	MGC	Mon, Aug 31, 2009	35.48	35.50	35.33	35.50
424	AMEX	MGC	Fri, Aug 28, 2009	36.14	36.14	35.56	35.76
423	AMEX	MGC	Thu, Aug 27, 2009	35.70	35.92	35.39	35.85
422	AMEX	MGC	Wed, Aug 26, 2009	35.70	35.86	35.60	35.76
421	AMEX	MGC	Tue, Aug 25, 2009	35.87	36.13	35.71	35.75
420	AMEX	MGC	Mon, Aug 24, 2009	35.81	36.03	35.58	35.68
419	AMEX	MGC	Fri, Aug 21, 2009	35.27	35.73	35.27	35.64
418	AMEX	MGC	Thu, Aug 20, 2009	34.79	35.13	34.79	35.05
417	AMEX	MGC	Wed, Aug 19, 2009	34.15	34.76	34.15	34.72
416	AMEX	MGC	Tue, Aug 18, 2009	34.17	34.48	34.17	34.41
415	AMEX	MGC	Mon, Aug 17, 2009	34.36	34.36	34.04	34.14
414	AMEX	MGC	Fri, Aug 14, 2009	35.21	35.21	34.60	34.88
413	AMEX	MGC	Thu, Aug 13, 2009	35.17	35.20	34.83	35.18
412	AMEX	MGC	Wed, Aug 12, 2009	34.58	35.16	34.58	34.98
411	AMEX	MGC	Tue, Aug 11, 2009	34.89	34.89	34.55	34.61
410	AMEX	MGC	Mon, Aug 10, 2009	34.93	35.09	34.83	35.01
409	AMEX	MGC	Fri, Aug 7, 2009	35.06	35.32	35.06	35.12
408	AMEX	MGC	Thu, Aug 6, 2009	35.05	35.05	34.57	34.71
407	AMEX	MGC	Wed, Aug 5, 2009	35.01	35.01	34.65	34.88
406	AMEX	MGC	Tue, Aug 4, 2009	34.69	35.00	34.69	34.94
405	AMEX	MGC	Mon, Aug 3, 2009	34.73	34.88	34.58	34.80
404	AMEX	MGC	Fri, Jul 31, 2009	34.35	34.50	34.29	34.38
403	AMEX	MGC	Thu, Jul 30, 2009	34.40	34.65	34.33	34.33
402	AMEX	MGC	Wed, Jul 29, 2009	33.90	33.98	33.73	33.98
401	AMEX	MGC	Tue, Jul 28, 2009	33.92	34.18	33.78	34.13
400	AMEX	MGC	Mon, Jul 27, 2009	34.09	34.19	33.85	34.19
399	AMEX	MGC	Fri, Jul 24, 2009	33.83	34.10	33.69	34.10
398	AMEX	MGC	Thu, Jul 23, 2009	33.29	34.10	33.29	33.98
397	AMEX	MGC	Wed, Jul 22, 2009	33.09	33.45	33.09	33.20
396	AMEX	MGC	Tue, Jul 21, 2009	33.39	33.39	32.92	33.27
395	AMEX	MGC	Mon, Jul 20, 2009	32.99	33.15	32.80	33.07
394	AMEX	MGC	Fri, Jul 17, 2009	32.67	32.82	32.64	32.79
393	AMEX	MGC	Thu, Jul 16, 2009	32.36	32.86	32.36	32.76
392	AMEX	MGC	Wed, Jul 15, 2009	31.96	32.51	31.96	32.49
391	AMEX	MGC	Tue, Jul 14, 2009	31.47	31.59	31.31	31.59
390	AMEX	MGC	Mon, Jul 13, 2009	30.73	31.40	30.63	31.40
389	AMEX	MGC	Fri, Jul 10, 2009	30.72	30.80	30.50	30.69
388	AMEX	MGC	Thu, Jul 9, 2009	30.92	30.95	30.69	30.79
387	AMEX	MGC	Wed, Jul 8, 2009	30.90	30.90	30.43	30.75
386	AMEX	MGC	Tue, Jul 7, 2009	31.25	31.25	30.72	30.72
385	AMEX	MGC	Mon, Jul 6, 2009	31.00	31.32	30.93	31.30
384	AMEX	MGC	Thu, Jul 2, 2009	31.73	31.73	31.30	31.30
383	AMEX	MGC	Wed, Jul 1, 2009	32.19	32.43	32.08	32.08
382	AMEX	MGC	Tue, Jun 30, 2009	32.29	32.34	31.84	32.02
381	AMEX	MGC	Mon, Jun 29, 2009	32.05	32.31	31.98	32.31
380	AMEX	MGC	Fri, Jun 26, 2009	31.97	32.05	31.81	31.98
379	AMEX	MGC	Thu, Jun 25, 2009	31.26	32.04	31.26	32.03
378	AMEX	MGC	Wed, Jun 24, 2009	31.46	31.70	31.24	31.40
377	AMEX	MGC	Tue, Jun 23, 2009	31.38	31.45	31.19	31.32
376	AMEX	MGC	Mon, Jun 22, 2009	31.90	31.90	31.31	31.33
375	AMEX	MGC	Fri, Jun 19, 2009	32.39	32.40	32.07	32.20
374	AMEX	MGC	Thu, Jun 18, 2009	31.94	32.25	31.94	32.10
373	AMEX	MGC	Wed, Jun 17, 2009	31.84	32.09	31.69	31.86
372	AMEX	MGC	Tue, Jun 16, 2009	32.45	32.46	31.85	31.86
371	AMEX	MGC	Mon, Jun 15, 2009	32.69	32.69	32.13	32.31
370	AMEX	MGC	Fri, Jun 12, 2009	32.76	33.05	32.76	33.03
369	AMEX	MGC	Thu, Jun 11, 2009	32.88	33.35	32.88	32.97
368	AMEX	MGC	Wed, Jun 10, 2009	33.18	33.18	32.46	32.76
367	AMEX	MGC	Tue, Jun 9, 2009	32.95	32.99	32.71	32.89
366	AMEX	MGC	Mon, Jun 8, 2009	32.61	33.02	32.39	32.78
365	AMEX	MGC	Fri, Jun 5, 2009	33.23	33.23	32.68	32.80
364	AMEX	MGC	Thu, Jun 4, 2009	32.65	32.86	32.44	32.86
363	AMEX	MGC	Wed, Jun 3, 2009	32.68	32.68	32.25	32.43
362	AMEX	MGC	Tue, Jun 2, 2009	32.79	33.07	32.79	32.94
361	AMEX	MGC	Mon, Jun 1, 2009	32.48	33.02	32.45	32.90
360	AMEX	MGC	Fri, May 29, 2009	31.93	32.17	31.61	32.11
359	AMEX	MGC	Thu, May 28, 2009	31.43	31.73	31.11	31.65
358	AMEX	MGC	Wed, May 27, 2009	31.80	31.85	31.14	31.16
357	AMEX	MGC	Tue, May 26, 2009	30.77	31.78	30.77	31.66
356	AMEX	MGC	Fri, May 22, 2009	31.17	31.30	30.89	30.98
355	AMEX	MGC	Thu, May 21, 2009	31.11	31.19	30.74	30.97
354	AMEX	MGC	Wed, May 20, 2009	31.90	32.15	31.44	31.47
353	AMEX	MGC	Tue, May 19, 2009	31.71	31.90	31.61	31.65
352	AMEX	MGC	Mon, May 18, 2009	31.09	31.71	31.09	31.71
351	AMEX	MGC	Fri, May 15, 2009	31.10	31.24	30.69	30.77
350	AMEX	MGC	Thu, May 14, 2009	30.97	31.34	30.87	31.13
349	AMEX	MGC	Wed, May 13, 2009	31.15	31.29	30.81	30.88
348	AMEX	MGC	Tue, May 12, 2009	31.59	31.78	31.23	31.60
347	AMEX	MGC	Mon, May 11, 2009	31.82	31.92	31.58	31.58
346	AMEX	MGC	Fri, May 8, 2009	31.95	32.30	31.76	32.23
345	AMEX	MGC	Thu, May 7, 2009	32.27	32.29	31.39	31.55
344	AMEX	MGC	Wed, May 6, 2009	31.78	31.96	31.45	31.96
343	AMEX	MGC	Tue, May 5, 2009	31.39	31.50	31.18	31.37
342	AMEX	MGC	Mon, May 4, 2009	30.79	31.50	30.69	31.50
341	AMEX	MGC	Fri, May 1, 2009	30.27	30.59	30.07	30.53
340	AMEX	MGC	Thu, Apr 30, 2009	30.74	30.86	30.23	30.29
339	AMEX	MGC	Wed, Apr 29, 2009	30.01	30.59	29.99	30.29
338	AMEX	MGC	Tue, Apr 28, 2009	29.45	29.94	29.45	29.70
337	AMEX	MGC	Mon, Apr 27, 2009	29.91	30.15	29.71	29.79
336	AMEX	MGC	Fri, Apr 24, 2009	29.85	30.24	29.75	30.06
335	AMEX	MGC	Thu, Apr 23, 2009	29.41	29.58	29.04	29.58
334	AMEX	MGC	Wed, Apr 22, 2009	29.26	29.91	29.22	29.29
333	AMEX	MGC	Tue, Apr 21, 2009	28.82	29.53	28.77	29.53
332	AMEX	MGC	Mon, Apr 20, 2009	29.67	29.70	29.00	29.00
331	AMEX	MGC	Fri, Apr 17, 2009	30.17	30.41	29.94	30.22
330	AMEX	MGC	Thu, Apr 16, 2009	29.90	30.22	29.49	30.09
329	AMEX	MGC	Wed, Apr 15, 2009	29.18	29.73	29.13	29.73
328	AMEX	MGC	Tue, Apr 14, 2009	29.66	29.80	29.29	29.33
327	AMEX	MGC	Mon, Apr 13, 2009	29.53	30.09	29.53	29.95
326	AMEX	MGC	Thu, Apr 9, 2009	29.59	29.78	29.39	29.77
325	AMEX	MGC	Wed, Apr 8, 2009	28.62	28.91	28.45	28.81
324	AMEX	MGC	Tue, Apr 7, 2009	28.64	28.80	28.44	28.46
323	AMEX	MGC	Mon, Apr 6, 2009	29.05	29.13	28.74	29.13
322	AMEX	MGC	Fri, Apr 3, 2009	29.10	29.35	28.86	29.29
321	AMEX	MGC	Thu, Apr 2, 2009	29.00	29.43	28.87	29.02
320	AMEX	MGC	Wed, Apr 1, 2009	27.45	28.36	27.37	28.28
319	AMEX	MGC	Tue, Mar 31, 2009	27.84	28.24	27.62	27.76
318	AMEX	MGC	Mon, Mar 30, 2009	27.88	27.89	27.26	27.53
317	AMEX	MGC	Fri, Mar 27, 2009	28.55	28.76	28.40	28.50
316	AMEX	MGC	Thu, Mar 26, 2009	28.70	29.02	28.46	28.98
315	AMEX	MGC	Wed, Mar 25, 2009	28.39	28.77	27.73	28.38
314	AMEX	MGC	Tue, Mar 24, 2009	28.58	28.96	28.33	28.36
313	AMEX	MGC	Mon, Mar 23, 2009	27.70	28.87	27.66	28.87
312	AMEX	MGC	Fri, Mar 20, 2009	27.70	27.70	27.00	27.04
311	AMEX	MGC	Thu, Mar 19, 2009	28.30	28.30	27.50	27.54
310	AMEX	MGC	Wed, Mar 18, 2009	27.13	28.23	26.94	27.89
309	AMEX	MGC	Tue, Mar 17, 2009	26.57	27.33	26.47	27.33
308	AMEX	MGC	Mon, Mar 16, 2009	26.91	27.26	26.56	26.56
307	AMEX	MGC	Fri, Mar 13, 2009	26.61	26.66	26.23	26.60
306	AMEX	MGC	Thu, Mar 12, 2009	25.44	26.48	25.26	26.33
305	AMEX	MGC	Wed, Mar 11, 2009	25.60	25.76	25.16	25.38
304	AMEX	MGC	Tue, Mar 10, 2009	24.41	25.27	24.41	25.27
303	AMEX	MGC	Mon, Mar 9, 2009	23.78	24.49	23.74	23.87
302	AMEX	MGC	Fri, Mar 6, 2009	24.27	24.58	23.52	24.13
301	AMEX	MGC	Thu, Mar 5, 2009	24.47	24.70	23.89	24.09
300	AMEX	MGC	Wed, Mar 4, 2009	25.02	25.33	24.71	25.01
299	AMEX	MGC	Tue, Mar 3, 2009	25.08	25.08	24.36	24.57
298	AMEX	MGC	Mon, Mar 2, 2009	25.35	25.50	24.62	24.71
297	AMEX	MGC	Fri, Feb 27, 2009	25.87	26.37	25.82	25.83
296	AMEX	MGC	Thu, Feb 26, 2009	27.22	27.38	26.44	26.44
295	AMEX	MGC	Wed, Feb 25, 2009	27.00	27.38	26.45	26.92
294	AMEX	MGC	Tue, Feb 24, 2009	26.31	27.23	26.18	27.12
293	AMEX	MGC	Mon, Feb 23, 2009	27.37	27.37	26.08	26.12
292	AMEX	MGC	Fri, Feb 20, 2009	26.86	27.31	26.50	27.08
291	AMEX	MGC	Thu, Feb 19, 2009	27.94	27.96	27.28	27.41
290	AMEX	MGC	Wed, Feb 18, 2009	27.88	27.88	27.37	27.68
289	AMEX	MGC	Tue, Feb 17, 2009	27.98	28.04	27.64	27.67
288	AMEX	MGC	Fri, Feb 13, 2009	29.09	29.32	28.93	28.96
287	AMEX	MGC	Thu, Feb 12, 2009	28.75	29.22	28.28	29.22
286	AMEX	MGC	Wed, Feb 11, 2009	29.11	29.28	28.78	29.16
285	AMEX	MGC	Tue, Feb 10, 2009	29.98	30.16	28.75	28.92
284	AMEX	MGC	Mon, Feb 9, 2009	30.34	30.54	30.10	30.39
283	AMEX	MGC	Fri, Feb 6, 2009	28.75	30.43	28.69	30.31
282	AMEX	MGC	Thu, Feb 5, 2009	28.87	29.72	28.67	29.57
281	AMEX	MGC	Wed, Feb 4, 2009	29.42	29.74	29.03	29.07
280	AMEX	MGC	Tue, Feb 3, 2009	29.02	29.41	28.72	29.25
279	AMEX	MGC	Mon, Feb 2, 2009	28.45	29.00	28.42	28.81
278	AMEX	MGC	Fri, Jan 30, 2009	29.65	29.69	28.69	28.86
277	AMEX	MGC	Thu, Jan 29, 2009	29.99	30.05	29.45	29.45
276	AMEX	MGC	Wed, Jan 28, 2009	30.03	30.56	29.97	30.45
275	AMEX	MGC	Tue, Jan 27, 2009	29.25	29.64	29.13	29.44
274	AMEX	MGC	Mon, Jan 26, 2009	29.13	29.68	28.86	29.13
273	AMEX	MGC	Fri, Jan 23, 2009	28.29	29.25	28.26	29.07
272	AMEX	MGC	Thu, Jan 22, 2009	28.69	29.30	28.37	28.89
271	AMEX	MGC	Wed, Jan 21, 2009	28.58	29.35	28.09	29.34
270	AMEX	MGC	Tue, Jan 20, 2009	29.32	29.35	28.08	28.08
269	AMEX	MGC	Fri, Jan 16, 2009	29.93	29.94	28.96	29.68
268	AMEX	MGC	Thu, Jan 15, 2009	29.00	29.66	28.52	29.29
267	AMEX	MGC	Wed, Jan 14, 2009	29.95	29.95	29.24	29.47
266	AMEX	MGC	Tue, Jan 13, 2009	30.25	30.58	30.12	30.42
265	AMEX	MGC	Mon, Jan 12, 2009	30.94	30.97	30.18	30.35
264	AMEX	MGC	Fri, Jan 9, 2009	31.68	31.68	30.98	31.02
263	AMEX	MGC	Thu, Jan 8, 2009	31.39	31.67	31.22	31.67
262	AMEX	MGC	Wed, Jan 7, 2009	32.00	32.09	31.44	31.55
261	AMEX	MGC	Tue, Jan 6, 2009	32.59	32.83	32.26	32.44
260	AMEX	MGC	Mon, Jan 5, 2009	32.35	32.56	32.01	32.19
259	AMEX	MGC	Fri, Jan 2, 2009	31.51	32.51	31.34	32.42
258	AMEX	MGC	Wed, Dec 31, 2008	31.12	31.67	31.02	31.51
257	AMEX	MGC	Tue, Dec 30, 2008	30.65	31.03	30.38	30.99
256	AMEX	MGC	Mon, Dec 29, 2008	30.59	30.59	29.88	30.30
255	AMEX	MGC	Fri, Dec 26, 2008	30.42	30.44	30.20	30.33
254	AMEX	MGC	Wed, Dec 24, 2008	30.16	30.31	30.12	30.23
253	AMEX	MGC	Tue, Dec 23, 2008	30.52	30.64	29.95	30.11
252	AMEX	MGC	Mon, Dec 22, 2008	30.86	30.86	29.84	29.88
251	AMEX	MGC	Fri, Dec 19, 2008	31.24	31.68	30.87	31.09
250	AMEX	MGC	Thu, Dec 18, 2008	31.81	31.87	30.70	30.91
249	AMEX	MGC	Wed, Dec 17, 2008	31.61	32.16	31.45	31.64
248	AMEX	MGC	Tue, Dec 16, 2008	30.81	32.00	30.72	31.99
247	AMEX	MGC	Mon, Dec 15, 2008	30.93	31.00	30.12	30.46
246	AMEX	MGC	Fri, Dec 12, 2008	29.76	30.84	29.76	30.74
245	AMEX	MGC	Thu, Dec 11, 2008	31.18	31.65	30.49	30.67
244	AMEX	MGC	Wed, Dec 10, 2008	31.48	31.77	31.02	31.52
243	AMEX	MGC	Tue, Dec 9, 2008	31.51	32.04	31.01	31.17
242	AMEX	MGC	Mon, Dec 8, 2008	31.59	32.17	31.38	31.83
241	AMEX	MGC	Fri, Dec 5, 2008	29.20	30.78	28.80	30.75
240	AMEX	MGC	Thu, Dec 4, 2008	30.10	30.63	29.29	29.69
239	AMEX	MGC	Wed, Dec 3, 2008	29.11	30.63	28.98	30.63
238	AMEX	MGC	Tue, Dec 2, 2008	29.12	29.78	28.79	29.78
237	AMEX	MGC	Mon, Dec 1, 2008	30.46	30.46	28.63	28.66
236	AMEX	MGC	Fri, Nov 28, 2008	30.86	31.31	30.86	31.29
235	AMEX	MGC	Wed, Nov 26, 2008	29.37	31.00	29.37	31.00
234	AMEX	MGC	Tue, Nov 25, 2008	30.48	30.48	29.34	30.03
233	AMEX	MGC	Mon, Nov 24, 2008	28.73	30.72	28.47	29.72
232	AMEX	MGC	Fri, Nov 21, 2008	27.25	28.12	26.00	28.12
231	AMEX	MGC	Thu, Nov 20, 2008	28.11	28.82	26.27	26.48
230	AMEX	MGC	Wed, Nov 19, 2008	30.15	30.22	28.32	28.32
229	AMEX	MGC	Tue, Nov 18, 2008	29.76	30.28	28.99	30.13
228	AMEX	MGC	Mon, Nov 17, 2008	30.11	30.84	29.79	29.79
227	AMEX	MGC	Fri, Nov 14, 2008	31.18	32.00	30.51	30.61
226	AMEX	MGC	Thu, Nov 13, 2008	30.20	31.74	28.77	31.73
225	AMEX	MGC	Wed, Nov 12, 2008	30.78	31.01	29.82	29.89
224	AMEX	MGC	Tue, Nov 11, 2008	31.67	31.92	30.91	31.41
223	AMEX	MGC	Mon, Nov 10, 2008	33.06	33.21	31.74	32.14
222	AMEX	MGC	Fri, Nov 7, 2008	31.92	32.51	31.75	32.51
221	AMEX	MGC	Thu, Nov 6, 2008	32.96	33.19	31.40	31.54
220	AMEX	MGC	Wed, Nov 5, 2008	34.69	34.84	33.08	33.19
219	AMEX	MGC	Tue, Nov 4, 2008	34.61	35.02	34.21	34.99
218	AMEX	MGC	Mon, Nov 3, 2008	33.72	34.00	33.42	33.66
217	AMEX	MGC	Fri, Oct 31, 2008	33.16	34.26	32.97	33.86
216	AMEX	MGC	Thu, Oct 30, 2008	33.59	33.59	32.60	33.30
215	AMEX	MGC	Wed, Oct 29, 2008	32.65	33.86	32.16	32.33
214	AMEX	MGC	Tue, Oct 28, 2008	30.57	33.01	29.62	33.01
213	AMEX	MGC	Mon, Oct 27, 2008	30.06	30.96	29.57	29.58
212	AMEX	MGC	Fri, Oct 24, 2008	29.50	31.32	29.50	31.19
211	AMEX	MGC	Thu, Oct 23, 2008	31.55	32.14	30.00	31.44
210	AMEX	MGC	Wed, Oct 22, 2008	32.36	32.78	30.54	31.22
209	AMEX	MGC	Tue, Oct 21, 2008	33.94	34.24	33.25	33.34
208	AMEX	MGC	Mon, Oct 20, 2008	33.29	34.32	32.87	34.32
207	AMEX	MGC	Fri, Oct 17, 2008	32.61	34.23	31.74	32.77
206	AMEX	MGC	Thu, Oct 16, 2008	32.21	33.08	30.07	32.98
205	AMEX	MGC	Wed, Oct 15, 2008	34.13	34.13	31.63	31.65
204	AMEX	MGC	Tue, Oct 14, 2008	36.74	38.00	33.73	34.68
203	AMEX	MGC	Mon, Oct 13, 2008	32.65	35.05	32.44	35.05
202	AMEX	MGC	Fri, Oct 10, 2008	29.58	32.49	29.13	31.45
201	AMEX	MGC	Thu, Oct 9, 2008	34.85	34.86	31.64	31.96
200	AMEX	MGC	Wed, Oct 8, 2008	33.99	35.42	33.85	34.10
199	AMEX	MGC	Tue, Oct 7, 2008	36.88	37.06	34.62	34.62
198	AMEX	MGC	Mon, Oct 6, 2008	37.26	37.26	35.10	36.83
197	AMEX	MGC	Fri, Oct 3, 2008	39.26	40.02	38.01	38.24
196	AMEX	MGC	Thu, Oct 2, 2008	39.95	39.98	38.48	38.62
195	AMEX	MGC	Wed, Oct 1, 2008	40.37	41.58	39.50	40.11
194	AMEX	MGC	Tue, Sep 30, 2008	40.01	40.34	39.16	40.19
193	AMEX	MGC	Mon, Sep 29, 2008	41.38	41.38	38.48	38.96
192	AMEX	MGC	Fri, Sep 26, 2008	41.00	41.79	40.93	41.79
191	AMEX	MGC	Thu, Sep 25, 2008	41.64	42.06	41.20	41.72
190	AMEX	MGC	Wed, Sep 24, 2008	42.33	42.33	40.76	40.99
189	AMEX	MGC	Tue, Sep 23, 2008	41.74	42.05	41.00	41.10
188	AMEX	MGC	Mon, Sep 22, 2008	44.64	44.64	41.68	41.76
187	AMEX	MGC	Fri, Sep 19, 2008	45.48	82.62	41.31	43.13
186	AMEX	MGC	Thu, Sep 18, 2008	40.55	41.84	39.21	41.31
185	AMEX	MGC	Wed, Sep 17, 2008	41.18	41.35	39.93	39.93
184	AMEX	MGC	Tue, Sep 16, 2008	40.29	42.00	40.29	41.77
183	AMEX	MGC	Mon, Sep 15, 2008	41.90	42.66	41.36	41.36
182	AMEX	MGC	Fri, Sep 12, 2008	42.78	43.20	42.68	43.20
181	AMEX	MGC	Thu, Sep 11, 2008	42.32	42.91	42.21	42.91
180	AMEX	MGC	Wed, Sep 10, 2008	42.51	42.90	42.42	42.58
179	AMEX	MGC	Tue, Sep 9, 2008	43.66	43.72	42.31	42.31
178	AMEX	MGC	Mon, Sep 8, 2008	44.00	44.06	43.28	43.70
177	AMEX	MGC	Fri, Sep 5, 2008	42.42	42.88	42.01	42.88
176	AMEX	MGC	Thu, Sep 4, 2008	43.60	43.65	42.70	42.85
175	AMEX	MGC	Wed, Sep 3, 2008	43.93	44.06	43.65	44.01
174	AMEX	MGC	Tue, Sep 2, 2008	44.74	44.80	43.97	44.05
173	AMEX	MGC	Fri, Aug 29, 2008	44.61	44.70	44.24	44.24
172	AMEX	MGC	Thu, Aug 28, 2008	44.47	44.68	44.43	44.68
171	AMEX	MGC	Wed, Aug 27, 2008	43.85	44.27	43.77	44.14
170	AMEX	MGC	Tue, Aug 26, 2008	43.72	43.97	43.59	43.84
169	AMEX	MGC	Mon, Aug 25, 2008	44.21	44.24	43.60	43.69
168	AMEX	MGC	Fri, Aug 22, 2008	44.31	44.46	44.28	44.43
167	AMEX	MGC	Thu, Aug 21, 2008	43.61	44.13	43.61	44.03
166	AMEX	MGC	Wed, Aug 20, 2008	43.66	43.97	43.52	43.86
165	AMEX	MGC	Tue, Aug 19, 2008	43.89	43.89	43.57	43.66
164	AMEX	MGC	Mon, Aug 18, 2008	44.83	44.83	43.94	44.05
163	AMEX	MGC	Fri, Aug 15, 2008	44.65	44.71	44.45	44.67
162	AMEX	MGC	Thu, Aug 14, 2008	43.98	44.61	43.98	44.46
161	AMEX	MGC	Wed, Aug 13, 2008	44.10	44.31	43.96	44.31
160	AMEX	MGC	Tue, Aug 12, 2008	44.81	44.81	44.35	44.42
159	AMEX	MGC	Mon, Aug 11, 2008	44.56	45.09	44.48	44.96
158	AMEX	MGC	Fri, Aug 8, 2008	43.61	44.60	43.61	44.58
157	AMEX	MGC	Thu, Aug 7, 2008	43.96	44.14	43.62	43.64
156	AMEX	MGC	Wed, Aug 6, 2008	44.08	44.39	44.07	44.39
155	AMEX	MGC	Tue, Aug 5, 2008	43.38	44.16	43.34	44.16
154	AMEX	MGC	Mon, Aug 4, 2008	43.29	43.35	42.98	42.98
153	AMEX	MGC	Fri, Aug 1, 2008	43.50	43.50	43.14	43.37
152	AMEX	MGC	Thu, Jul 31, 2008	43.82	44.17	43.57	43.59
151	AMEX	MGC	Wed, Jul 30, 2008	43.63	44.11	43.56	44.08
150	AMEX	MGC	Tue, Jul 29, 2008	42.73	43.26	42.60	43.26
149	AMEX	MGC	Mon, Jul 28, 2008	43.14	43.25	42.61	42.61
148	AMEX	MGC	Fri, Jul 25, 2008	43.32	43.40	43.01	43.25
147	AMEX	MGC	Thu, Jul 24, 2008	44.13	44.13	43.08	43.08
146	AMEX	MGC	Wed, Jul 23, 2008	43.98	44.17	43.78	44.03
145	AMEX	MGC	Tue, Jul 22, 2008	43.02	43.65	43.02	43.65
144	AMEX	MGC	Mon, Jul 21, 2008	43.46	43.50	43.16	43.17
143	AMEX	MGC	Fri, Jul 18, 2008	43.39	43.39	43.01	43.27
142	AMEX	MGC	Thu, Jul 17, 2008	42.98	43.33	42.71	43.22
141	AMEX	MGC	Wed, Jul 16, 2008	41.82	42.71	41.65	42.71
140	AMEX	MGC	Tue, Jul 15, 2008	41.82	42.39	41.29	41.95
139	AMEX	MGC	Mon, Jul 14, 2008	42.88	42.88	42.19	42.38
138	AMEX	MGC	Fri, Jul 11, 2008	42.57	42.90	42.20	42.85
137	AMEX	MGC	Thu, Jul 10, 2008	42.90	43.17	42.54	42.90
136	AMEX	MGC	Wed, Jul 9, 2008	43.79	43.82	42.83	42.84
135	AMEX	MGC	Tue, Jul 8, 2008	42.90	43.70	42.78	43.70
134	AMEX	MGC	Mon, Jul 7, 2008	43.49	43.63	42.58	43.00
133	AMEX	MGC	Thu, Jul 3, 2008	43.61	43.61	42.91	43.29
132	AMEX	MGC	Wed, Jul 2, 2008	44.16	44.22	43.33	43.33
131	AMEX	MGC	Tue, Jul 1, 2008	43.39	44.03	43.24	43.98
130	AMEX	MGC	Mon, Jun 30, 2008	43.93	44.16	43.67	43.81
129	AMEX	MGC	Fri, Jun 27, 2008	43.99	44.04	43.56	43.83
128	AMEX	MGC	Thu, Jun 26, 2008	44.78	44.78	43.98	44.00
127	AMEX	MGC	Wed, Jun 25, 2008	45.16	45.54	45.16	45.26
126	AMEX	MGC	Tue, Jun 24, 2008	45.00	45.29	44.60	44.90
125	AMEX	MGC	Mon, Jun 23, 2008	45.34	45.42	45.14	45.24
124	AMEX	MGC	Fri, Jun 20, 2008	45.72	45.72	45.18	45.31
123	AMEX	MGC	Thu, Jun 19, 2008	45.86	46.18	45.70	46.10
122	AMEX	MGC	Wed, Jun 18, 2008	46.12	46.12	45.80	45.93
121	AMEX	MGC	Tue, Jun 17, 2008	46.69	46.70	46.35	46.35
120	AMEX	MGC	Mon, Jun 16, 2008	46.39	46.75	46.39	46.64
119	AMEX	MGC	Fri, Jun 13, 2008	46.22	46.64	46.08	46.64
118	AMEX	MGC	Thu, Jun 12, 2008	46.14	46.31	45.81	45.91
117	AMEX	MGC	Wed, Jun 11, 2008	46.46	46.46	45.89	45.90
116	AMEX	MGC	Tue, Jun 10, 2008	46.41	46.79	46.41	46.57
115	AMEX	MGC	Mon, Jun 9, 2008	46.85	46.92	46.31	46.67
114	AMEX	MGC	Fri, Jun 6, 2008	47.69	47.69	46.64	46.64
113	AMEX	MGC	Thu, Jun 5, 2008	47.38	48.04	47.38	48.04
112	AMEX	MGC	Wed, Jun 4, 2008	47.20	47.47	47.00	47.20
111	AMEX	MGC	Tue, Jun 3, 2008	47.61	47.69	46.95	47.19
110	AMEX	MGC	Mon, Jun 2, 2008	47.71	47.71	47.20	47.45
109	AMEX	MGC	Fri, May 30, 2008	48.07	48.07	47.89	47.89
108	AMEX	MGC	Thu, May 29, 2008	47.65	48.05	47.53	47.86
107	AMEX	MGC	Wed, May 28, 2008	47.54	47.54	47.20	47.48
106	AMEX	MGC	Tue, May 27, 2008	47.05	47.41	47.03	47.37
105	AMEX	MGC	Fri, May 23, 2008	47.40	47.40	47.00	47.05
104	AMEX	MGC	Thu, May 22, 2008	47.57	47.79	47.57	47.66
103	AMEX	MGC	Wed, May 21, 2008	48.40	48.40	47.49	47.54
102	AMEX	MGC	Tue, May 20, 2008	48.50	48.50	48.15	48.30
101	AMEX	MGC	Mon, May 19, 2008	48.76	49.16	48.72	48.72
100	AMEX	MGC	Fri, May 16, 2008	48.79	48.79	48.37	48.65
99	AMEX	MGC	Thu, May 15, 2008	48.19	48.62	48.13	48.62
98	AMEX	MGC	Wed, May 14, 2008	48.28	48.50	48.12	48.15
97	AMEX	MGC	Tue, May 13, 2008	48.15	48.15	47.74	47.89
96	AMEX	MGC	Mon, May 12, 2008	47.63	47.93	47.46	47.93
95	AMEX	MGC	Fri, May 9, 2008	47.42	47.59	47.35	47.49
94	AMEX	MGC	Thu, May 8, 2008	47.79	47.84	47.52	47.78
93	AMEX	MGC	Wed, May 7, 2008	48.39	48.47	47.57	47.57
92	AMEX	MGC	Tue, May 6, 2008	47.79	48.50	47.79	48.50
91	AMEX	MGC	Mon, May 5, 2008	48.27	48.38	48.04	48.13
90	AMEX	MGC	Fri, May 2, 2008	48.49	48.56	48.08	48.24
89	AMEX	MGC	Thu, May 1, 2008	47.39	48.19	47.39	48.18
88	AMEX	MGC	Wed, Apr 30, 2008	47.62	48.05	47.32	47.40
87	AMEX	MGC	Tue, Apr 29, 2008	47.59	47.68	47.41	47.53
86	AMEX	MGC	Mon, Apr 28, 2008	47.85	47.88	47.70	47.71
85	AMEX	MGC	Fri, Apr 25, 2008	47.70	47.72	47.30	47.72
84	AMEX	MGC	Thu, Apr 24, 2008	47.14	47.74	46.98	47.52
83	AMEX	MGC	Wed, Apr 23, 2008	47.29	47.43	47.05	47.15
82	AMEX	MGC	Tue, Apr 22, 2008	47.25	47.25	46.83	47.06
81	AMEX	MGC	Mon, Apr 21, 2008	47.30	47.49	47.22	47.49
80	AMEX	MGC	Fri, Apr 18, 2008	47.51	47.66	47.29	47.50
79	AMEX	MGC	Thu, Apr 17, 2008	46.53	46.70	46.41	46.67
78	AMEX	MGC	Wed, Apr 16, 2008	46.09	46.62	46.09	46.58
77	AMEX	MGC	Tue, Apr 15, 2008	45.72	45.74	45.39	45.57
76	AMEX	MGC	Mon, Apr 14, 2008	45.59	45.59	45.36	45.45
75	AMEX	MGC	Fri, Apr 11, 2008	46.00	46.06	45.56	45.62
74	AMEX	MGC	Thu, Apr 10, 2008	46.37	46.74	46.37	46.61
73	AMEX	MGC	Wed, Apr 9, 2008	46.50	46.60	46.21	46.30
72	AMEX	MGC	Tue, Apr 8, 2008	46.72	46.75	46.55	46.66
71	AMEX	MGC	Mon, Apr 7, 2008	47.15	47.32	46.78	46.85
70	AMEX	MGC	Fri, Apr 4, 2008	46.80	47.09	46.62	46.75
69	AMEX	MGC	Thu, Apr 3, 2008	46.49	46.92	46.47	46.75
68	AMEX	MGC	Wed, Apr 2, 2008	46.92	47.04	46.50	46.73
67	AMEX	MGC	Tue, Apr 1, 2008	45.85	46.59	45.83	46.59
66	AMEX	MGC	Mon, Mar 31, 2008	44.95	45.38	44.95	45.22
65	AMEX	MGC	Fri, Mar 28, 2008	45.60	45.69	44.96	44.96
64	AMEX	MGC	Thu, Mar 27, 2008	45.98	45.98	45.37	45.37
63	AMEX	MGC	Wed, Mar 26, 2008	46.03	46.03	45.73	45.86
62	AMEX	MGC	Tue, Mar 25, 2008	46.24	46.34	45.87	46.19
61	AMEX	MGC	Mon, Mar 24, 2008	45.81	46.47	45.81	46.21
60	AMEX	MGC	Thu, Mar 20, 2008	46.52	46.52	44.48	45.46
59	AMEX	MGC	Wed, Mar 19, 2008	45.99	45.99	44.64	44.64
58	AMEX	MGC	Tue, Mar 18, 2008	44.53	45.44	44.48	45.44
57	AMEX	MGC	Mon, Mar 17, 2008	43.03	44.11	43.03	44.05
56	AMEX	MGC	Fri, Mar 14, 2008	45.08	45.21	43.69	44.14
55	AMEX	MGC	Thu, Mar 13, 2008	44.13	45.19	44.13	45.09
54	AMEX	MGC	Wed, Mar 12, 2008	45.40	45.41	44.88	44.88
53	AMEX	MGC	Tue, Mar 11, 2008	44.50	44.98	44.16	44.93
52	AMEX	MGC	Mon, Mar 10, 2008	44.28	44.28	43.62	43.67
51	AMEX	MGC	Fri, Mar 7, 2008	44.47	46.53	43.98	44.42
50	AMEX	MGC	Thu, Mar 6, 2008	45.19	45.24	44.75	44.75
49	AMEX	MGC	Wed, Mar 5, 2008	45.59	45.86	45.19	45.54
48	AMEX	MGC	Tue, Mar 4, 2008	45.23	45.51	44.77	45.42
47	AMEX	MGC	Mon, Mar 3, 2008	45.56	45.62	45.20	45.44
46	AMEX	MGC	Fri, Feb 29, 2008	46.26	46.32	45.47	45.47
45	AMEX	MGC	Thu, Feb 28, 2008	46.82	47.00	46.64	46.79
44	AMEX	MGC	Wed, Feb 27, 2008	46.87	47.37	46.87	47.11
43	AMEX	MGC	Tue, Feb 26, 2008	46.78	47.26	46.67	47.00
42	AMEX	MGC	Mon, Feb 25, 2008	46.22	46.94	46.10	46.94
41	AMEX	MGC	Fri, Feb 22, 2008	46.06	46.22	45.49	46.22
40	AMEX	MGC	Thu, Feb 21, 2008	46.58	46.65	45.84	45.94
39	AMEX	MGC	Wed, Feb 20, 2008	45.70	46.47	45.68	46.28
38	AMEX	MGC	Tue, Feb 19, 2008	46.81	46.81	45.96	46.06
37	AMEX	MGC	Fri, Feb 15, 2008	45.93	46.00	45.75	45.98
36	AMEX	MGC	Thu, Feb 14, 2008	46.72	46.72	46.05	46.05
35	AMEX	MGC	Wed, Feb 13, 2008	46.35	46.75	46.22	46.74
34	AMEX	MGC	Tue, Feb 12, 2008	45.97	46.44	45.94	46.13
33	AMEX	MGC	Mon, Feb 11, 2008	45.42	45.71	45.12	45.56
32	AMEX	MGC	Fri, Feb 8, 2008	45.38	45.73	45.21	45.36
31	AMEX	MGC	Thu, Feb 7, 2008	45.12	45.53	45.00	45.53
30	AMEX	MGC	Wed, Feb 6, 2008	45.83	46.06	45.33	45.33
29	AMEX	MGC	Tue, Feb 5, 2008	46.20	46.28	45.63	45.63
28	AMEX	MGC	Mon, Feb 4, 2008	47.53	47.53	47.09	47.16
27	AMEX	MGC	Fri, Feb 1, 2008	47.09	47.53	47.04	47.53
26	AMEX	MGC	Thu, Jan 31, 2008	45.61	47.18	45.46	47.18
25	AMEX	MGC	Wed, Jan 30, 2008	46.38	47.30	46.27	46.27
24	AMEX	MGC	Tue, Jan 29, 2008	46.57	46.57	46.21	46.47
23	AMEX	MGC	Mon, Jan 28, 2008	45.51	46.11	45.51	46.11
22	AMEX	MGC	Fri, Jan 25, 2008	46.69	46.74	45.50	45.67
21	AMEX	MGC	Thu, Jan 24, 2008	45.94	46.18	45.60	46.17
20	AMEX	MGC	Wed, Jan 23, 2008	43.73	45.60	43.50	45.57
19	AMEX	MGC	Tue, Jan 22, 2008	44.99	45.11	43.27	44.86
18	AMEX	MGC	Fri, Jan 18, 2008	45.92	45.92	44.99	45.34
17	AMEX	MGC	Thu, Jan 17, 2008	47.10	47.10	45.57	45.63
16	AMEX	MGC	Wed, Jan 16, 2008	47.03	47.26	46.88	47.19
15	AMEX	MGC	Tue, Jan 15, 2008	47.57	47.58	47.34	47.34
14	AMEX	MGC	Mon, Jan 14, 2008	48.29	48.45	48.14	48.37
13	AMEX	MGC	Fri, Jan 11, 2008	48.15	48.40	47.92	47.98
12	AMEX	MGC	Thu, Jan 10, 2008	47.85	48.84	47.85	48.80
11	AMEX	MGC	Wed, Jan 9, 2008	47.55	48.07	47.30	48.07
10	AMEX	MGC	Tue, Jan 8, 2008	48.62	48.76	47.90	47.92
9	AMEX	MGC	Mon, Jan 7, 2008	48.48	48.57	48.17	48.17
8	AMEX	MGC	Fri, Jan 4, 2008	48.97	48.97	48.25	48.25
7	AMEX	MGC	Thu, Jan 3, 2008	49.48	49.61	49.34	49.35
6	AMEX	MGC	Wed, Jan 2, 2008	50.00	50.00	49.24	49.34
5	AMEX	MGC	Mon, Dec 31, 2007	50.17	50.20	49.95	50.13
4	AMEX	MGC	Fri, Dec 28, 2007	50.70	50.70	50.22	50.34
3	AMEX	MGC	Thu, Dec 27, 2007	50.85	50.85	50.50	50.50
2	AMEX	MGC	Wed, Dec 26, 2007	50.73	50.79	50.73	50.79
1	AMEX	MGC	Mon, Dec 24, 2007	50.75	50.75	50.75	50.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mega Cap ETF AMEX:MGC 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