Vanguard Mega Cap Value ETF AMEX:MGV Historical Prices

Below are the 4089 trading days of historical prices for MGV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4089	AMEX	MGV	Thu, Mar 21, 2024	117.93	118.77	117.80	118.47
4088	AMEX	MGV	Wed, Mar 20, 2024	117.05	118.08	116.90	117.36
4087	AMEX	MGV	Tue, Mar 19, 2024	116.53	117.23	116.52	117.15
4086	AMEX	MGV	Mon, Mar 18, 2024	116.76	116.88	116.33	116.64
4085	AMEX	MGV	Fri, Mar 15, 2024	115.87	116.60	115.85	116.31
4084	AMEX	MGV	Thu, Mar 14, 2024	117.16	117.22	115.86	116.47
4083	AMEX	MGV	Wed, Mar 13, 2024	116.97	117.38	116.79	117.07
4082	AMEX	MGV	Tue, Mar 12, 2024	116.68	117.00	116.29	116.81
4081	AMEX	MGV	Mon, Mar 11, 2024	115.66	116.39	115.45	116.38
4080	AMEX	MGV	Fri, Mar 8, 2024	116.17	116.39	115.86	115.86
4079	AMEX	MGV	Thu, Mar 7, 2024	116.13	116.40	115.91	116.15
4078	AMEX	MGV	Wed, Mar 6, 2024	115.42	116.08	115.27	115.56
4077	AMEX	MGV	Tue, Mar 5, 2024	115.21	115.69	114.43	114.83
4076	AMEX	MGV	Mon, Mar 4, 2024	114.98	115.58	114.95	115.34
4075	AMEX	MGV	Fri, Mar 1, 2024	114.59	115.26	114.39	115.22
4074	AMEX	MGV	Thu, Feb 29, 2024	114.83	114.86	114.18	114.43
4073	AMEX	MGV	Wed, Feb 28, 2024	114.21	114.65	114.16	114.36
4072	AMEX	MGV	Tue, Feb 27, 2024	114.55	114.55	114.17	114.48
4071	AMEX	MGV	Mon, Feb 26, 2024	115.00	115.21	114.36	114.43
4070	AMEX	MGV	Fri, Feb 23, 2024	114.70	115.24	114.70	114.86
4069	AMEX	MGV	Thu, Feb 22, 2024	113.86	114.77	113.64	114.56
4068	AMEX	MGV	Wed, Feb 21, 2024	112.97	113.58	112.74	113.58
4067	AMEX	MGV	Tue, Feb 20, 2024	112.89	113.39	112.78	112.99
4066	AMEX	MGV	Fri, Feb 16, 2024	113.03	113.55	112.83	113.03
4065	AMEX	MGV	Thu, Feb 15, 2024	112.06	113.32	112.06	113.19
4064	AMEX	MGV	Wed, Feb 14, 2024	111.79	112.03	111.37	111.91
4063	AMEX	MGV	Tue, Feb 13, 2024	112.02	112.22	110.66	111.38
4062	AMEX	MGV	Mon, Feb 12, 2024	112.24	112.99	112.08	112.72
4061	AMEX	MGV	Fri, Feb 9, 2024	112.23	112.23	111.76	112.22
4060	AMEX	MGV	Thu, Feb 8, 2024	112.34	112.34	111.92	112.31
4059	AMEX	MGV	Wed, Feb 7, 2024	112.37	112.51	112.08	112.33
4058	AMEX	MGV	Tue, Feb 6, 2024	111.70	112.06	111.57	111.96
4057	AMEX	MGV	Mon, Feb 5, 2024	111.83	111.87	111.17	111.47
4056	AMEX	MGV	Fri, Feb 2, 2024	111.96	112.66	111.56	112.16
4055	AMEX	MGV	Thu, Feb 1, 2024	111.27	112.16	110.93	112.14
4054	AMEX	MGV	Wed, Jan 31, 2024	112.13	112.24	111.09	111.13
4053	AMEX	MGV	Tue, Jan 30, 2024	111.39	112.15	111.35	112.10
4052	AMEX	MGV	Mon, Jan 29, 2024	111.19	111.51	110.78	111.49
4051	AMEX	MGV	Fri, Jan 26, 2024	110.97	111.29	110.88	111.14
4050	AMEX	MGV	Thu, Jan 25, 2024	110.74	111.10	110.33	111.10
4049	AMEX	MGV	Wed, Jan 24, 2024	110.81	110.92	110.14	110.20
4048	AMEX	MGV	Tue, Jan 23, 2024	110.10	110.49	110.02	110.47
4047	AMEX	MGV	Mon, Jan 22, 2024	109.84	110.30	109.84	109.98
4046	AMEX	MGV	Fri, Jan 19, 2024	108.98	109.98	108.55	109.76
4045	AMEX	MGV	Thu, Jan 18, 2024	108.23	108.81	107.85	108.74
4044	AMEX	MGV	Wed, Jan 17, 2024	108.28	108.90	108.03	108.33
4043	AMEX	MGV	Tue, Jan 16, 2024	109.24	109.33	108.70	108.93
4042	AMEX	MGV	Fri, Jan 12, 2024	109.82	110.15	109.27	109.59
4041	AMEX	MGV	Thu, Jan 11, 2024	109.80	109.80	108.94	109.58
4040	AMEX	MGV	Wed, Jan 10, 2024	109.77	109.95	109.40	109.85
4039	AMEX	MGV	Tue, Jan 9, 2024	109.96	109.98	109.62	109.82
4038	AMEX	MGV	Mon, Jan 8, 2024	109.42	110.38	109.22	110.32
4037	AMEX	MGV	Fri, Jan 5, 2024	109.48	110.13	109.24	109.65
4036	AMEX	MGV	Thu, Jan 4, 2024	109.70	110.27	109.47	109.52
4035	AMEX	MGV	Wed, Jan 3, 2024	109.83	110.08	109.44	109.52
4034	AMEX	MGV	Tue, Jan 2, 2024	108.95	110.31	108.89	110.11
4033	AMEX	MGV	Fri, Dec 29, 2023	109.45	109.55	108.96	109.37
4032	AMEX	MGV	Thu, Dec 28, 2023	109.30	109.67	109.30	109.50
4031	AMEX	MGV	Wed, Dec 27, 2023	109.31	109.48	109.03	109.47
4030	AMEX	MGV	Tue, Dec 26, 2023	108.85	109.49	108.78	109.26
4029	AMEX	MGV	Fri, Dec 22, 2023	108.46	109.08	108.33	108.70
4028	AMEX	MGV	Thu, Dec 21, 2023	107.91	108.25	107.38	108.23
4027	AMEX	MGV	Wed, Dec 20, 2023	109.52	109.66	108.00	107.28
4026	AMEX	MGV	Tue, Dec 19, 2023	109.09	109.77	109.09	109.74
4025	AMEX	MGV	Mon, Dec 18, 2023	109.19	109.41	109.02	109.06
4024	AMEX	MGV	Fri, Dec 15, 2023	108.72	108.93	108.45	108.72
4023	AMEX	MGV	Thu, Dec 14, 2023	108.88	109.57	108.76	109.22
4022	AMEX	MGV	Wed, Dec 13, 2023	106.57	108.29	106.38	108.29
4021	AMEX	MGV	Tue, Dec 12, 2023	106.49	106.80	106.08	106.73
4020	AMEX	MGV	Mon, Dec 11, 2023	105.90	106.61	105.90	106.59
4019	AMEX	MGV	Fri, Dec 8, 2023	105.23	105.73	105.05	105.55
4018	AMEX	MGV	Thu, Dec 7, 2023	105.25	105.36	104.95	105.18
4017	AMEX	MGV	Wed, Dec 6, 2023	105.51	105.66	104.85	104.93
4016	AMEX	MGV	Tue, Dec 5, 2023	105.70	105.72	105.16	105.26
4015	AMEX	MGV	Mon, Dec 4, 2023	105.46	106.16	105.46	105.95
4014	AMEX	MGV	Fri, Dec 1, 2023	105.12	106.00	105.01	105.96
4013	AMEX	MGV	Thu, Nov 30, 2023	104.45	105.26	104.27	105.17
4012	AMEX	MGV	Wed, Nov 29, 2023	104.50	104.78	104.11	104.24
4011	AMEX	MGV	Tue, Nov 28, 2023	104.03	104.58	103.96	104.15
4010	AMEX	MGV	Mon, Nov 27, 2023	104.41	104.41	104.02	104.14
4009	AMEX	MGV	Fri, Nov 24, 2023	104.26	104.65	104.26	104.55
4008	AMEX	MGV	Wed, Nov 22, 2023	103.89	104.22	103.84	104.09
4007	AMEX	MGV	Tue, Nov 21, 2023	103.67	103.99	103.48	103.80
4006	AMEX	MGV	Mon, Nov 20, 2023	103.43	104.16	103.28	103.90
4005	AMEX	MGV	Fri, Nov 17, 2023	103.41	103.62	103.19	103.56
4004	AMEX	MGV	Thu, Nov 16, 2023	103.12	103.31	102.71	103.09
4003	AMEX	MGV	Wed, Nov 15, 2023	103.00	103.50	102.96	103.29
4002	AMEX	MGV	Tue, Nov 14, 2023	102.19	103.11	102.14	102.81
4001	AMEX	MGV	Mon, Nov 13, 2023	101.12	101.46	100.93	101.27
4000	AMEX	MGV	Fri, Nov 10, 2023	100.67	101.36	100.14	101.31
3999	AMEX	MGV	Thu, Nov 9, 2023	101.21	101.21	100.16	100.23
3998	AMEX	MGV	Wed, Nov 8, 2023	101.36	101.41	100.66	101.04
3997	AMEX	MGV	Tue, Nov 7, 2023	101.29	101.47	101.05	101.29
3996	AMEX	MGV	Mon, Nov 6, 2023	101.84	102.05	101.35	101.61
3995	AMEX	MGV	Fri, Nov 3, 2023	101.88	102.26	101.80	101.84
3994	AMEX	MGV	Thu, Nov 2, 2023	99.99	101.26	99.95	101.25
3993	AMEX	MGV	Wed, Nov 1, 2023	99.15	99.73	98.96	99.46
3992	AMEX	MGV	Tue, Oct 31, 2023	98.44	99.08	98.08	99.06
3991	AMEX	MGV	Mon, Oct 30, 2023	97.54	98.41	97.45	98.19
3990	AMEX	MGV	Fri, Oct 27, 2023	98.41	98.41	96.77	97.07
3989	AMEX	MGV	Thu, Oct 26, 2023	98.76	99.18	98.41	98.52
3988	AMEX	MGV	Wed, Oct 25, 2023	99.31	99.56	98.81	98.98
3987	AMEX	MGV	Tue, Oct 24, 2023	99.23	99.79	99.11	99.46
3986	AMEX	MGV	Mon, Oct 23, 2023	99.34	99.72	98.77	98.86
3985	AMEX	MGV	Fri, Oct 20, 2023	100.43	100.64	99.55	99.55
3984	AMEX	MGV	Thu, Oct 19, 2023	101.29	101.67	100.36	100.45
3983	AMEX	MGV	Wed, Oct 18, 2023	102.05	102.12	101.10	101.32
3982	AMEX	MGV	Tue, Oct 17, 2023	101.46	102.62	101.46	102.20
3981	AMEX	MGV	Mon, Oct 16, 2023	101.64	102.34	101.61	101.96
3980	AMEX	MGV	Fri, Oct 13, 2023	101.23	101.82	100.69	101.02
3979	AMEX	MGV	Thu, Oct 12, 2023	101.50	101.50	100.21	100.74
3978	AMEX	MGV	Wed, Oct 11, 2023	101.50	101.65	100.74	101.29
3977	AMEX	MGV	Tue, Oct 10, 2023	101.29	101.97	101.05	101.45
3976	AMEX	MGV	Mon, Oct 9, 2023	100.02	100.98	99.94	100.95
3975	AMEX	MGV	Fri, Oct 6, 2023	98.92	100.50	98.29	100.06
3974	AMEX	MGV	Thu, Oct 5, 2023	99.41	99.68	98.89	99.40
3973	AMEX	MGV	Wed, Oct 4, 2023	99.72	99.75	98.83	99.58
3972	AMEX	MGV	Tue, Oct 3, 2023	100.13	100.48	99.39	99.69
3971	AMEX	MGV	Mon, Oct 2, 2023	101.12	101.15	99.92	100.51
3970	AMEX	MGV	Fri, Sep 29, 2023	102.57	102.57	101.04	101.40
3969	AMEX	MGV	Thu, Sep 28, 2023	101.71	102.37	101.70	102.06
3968	AMEX	MGV	Wed, Sep 27, 2023	102.16	102.16	100.97	101.70
3967	AMEX	MGV	Tue, Sep 26, 2023	102.44	102.54	101.65	101.80
3966	AMEX	MGV	Mon, Sep 25, 2023	102.43	103.05	102.28	103.01
3965	AMEX	MGV	Fri, Sep 22, 2023	103.07	103.26	102.64	102.72
3964	AMEX	MGV	Thu, Sep 21, 2023	103.97	104.02	102.99	103.00
3963	AMEX	MGV	Wed, Sep 20, 2023	105.50	105.94	104.94	104.27
3962	AMEX	MGV	Tue, Sep 19, 2023	105.67	105.67	104.76	105.22
3961	AMEX	MGV	Mon, Sep 18, 2023	105.76	105.85	105.21	105.61
3960	AMEX	MGV	Fri, Sep 15, 2023	105.96	106.24	105.41	105.49
3959	AMEX	MGV	Thu, Sep 14, 2023	105.76	106.35	105.76	106.28
3958	AMEX	MGV	Wed, Sep 13, 2023	105.18	105.48	104.90	105.06
3957	AMEX	MGV	Tue, Sep 12, 2023	104.72	105.55	104.72	105.08
3956	AMEX	MGV	Mon, Sep 11, 2023	105.10	105.20	104.79	105.01
3955	AMEX	MGV	Fri, Sep 8, 2023	104.45	104.78	104.31	104.68
3954	AMEX	MGV	Thu, Sep 7, 2023	104.14	104.65	104.10	104.34
3953	AMEX	MGV	Wed, Sep 6, 2023	104.48	104.49	103.82	104.27
3952	AMEX	MGV	Tue, Sep 5, 2023	105.48	105.67	104.62	104.62
3951	AMEX	MGV	Fri, Sep 1, 2023	105.78	105.91	105.16	105.45
3950	AMEX	MGV	Thu, Aug 31, 2023	105.79	105.80	105.14	105.18
3949	AMEX	MGV	Wed, Aug 30, 2023	105.49	105.89	105.35	105.61
3948	AMEX	MGV	Tue, Aug 29, 2023	104.73	105.43	104.59	105.43
3947	AMEX	MGV	Mon, Aug 28, 2023	104.41	104.90	104.21	104.56
3946	AMEX	MGV	Fri, Aug 25, 2023	103.82	104.38	103.25	104.10
3945	AMEX	MGV	Thu, Aug 24, 2023	104.03	104.89	103.40	103.40
3944	AMEX	MGV	Wed, Aug 23, 2023	103.69	104.23	103.65	104.17
3943	AMEX	MGV	Tue, Aug 22, 2023	104.34	104.41	103.51	103.59
3942	AMEX	MGV	Mon, Aug 21, 2023	104.41	104.57	103.62	104.26
3941	AMEX	MGV	Fri, Aug 18, 2023	103.76	104.53	103.76	104.36
3940	AMEX	MGV	Thu, Aug 17, 2023	104.73	105.10	104.08	104.13
3939	AMEX	MGV	Wed, Aug 16, 2023	105.12	105.55	104.45	104.50
3938	AMEX	MGV	Tue, Aug 15, 2023	105.79	105.87	104.94	105.08
3937	AMEX	MGV	Mon, Aug 14, 2023	106.32	106.49	106.11	106.41
3936	AMEX	MGV	Fri, Aug 11, 2023	105.76	106.52	105.69	106.47
3935	AMEX	MGV	Thu, Aug 10, 2023	106.44	107.18	105.77	105.94
3934	AMEX	MGV	Wed, Aug 9, 2023	106.50	106.76	105.97	106.04
3933	AMEX	MGV	Tue, Aug 8, 2023	106.11	106.51	105.50	106.41
3932	AMEX	MGV	Mon, Aug 7, 2023	106.21	106.97	106.21	106.87
3931	AMEX	MGV	Fri, Aug 4, 2023	106.49	106.93	105.63	105.75
3930	AMEX	MGV	Thu, Aug 3, 2023	106.21	106.58	105.87	106.20
3929	AMEX	MGV	Wed, Aug 2, 2023	106.81	107.01	106.42	106.55
3928	AMEX	MGV	Tue, Aug 1, 2023	107.32	107.60	106.89	107.22
3927	AMEX	MGV	Mon, Jul 31, 2023	107.40	107.60	107.08	107.43
3926	AMEX	MGV	Fri, Jul 28, 2023	107.42	107.54	106.94	107.22
3925	AMEX	MGV	Thu, Jul 27, 2023	107.80	107.86	106.77	106.91
3924	AMEX	MGV	Wed, Jul 26, 2023	107.17	107.79	107.13	107.44
3923	AMEX	MGV	Tue, Jul 25, 2023	107.06	107.54	107.04	107.26
3922	AMEX	MGV	Mon, Jul 24, 2023	107.05	107.68	107.02	107.46
3921	AMEX	MGV	Fri, Jul 21, 2023	106.71	107.10	106.43	106.86
3920	AMEX	MGV	Thu, Jul 20, 2023	105.53	106.60	105.53	106.43
3919	AMEX	MGV	Wed, Jul 19, 2023	105.11	105.72	105.00	105.36
3918	AMEX	MGV	Tue, Jul 18, 2023	104.11	105.23	104.11	104.77
3917	AMEX	MGV	Mon, Jul 17, 2023	103.78	104.30	103.56	104.08
3916	AMEX	MGV	Fri, Jul 14, 2023	104.52	104.52	103.91	104.05
3915	AMEX	MGV	Thu, Jul 13, 2023	104.11	104.35	103.94	104.22
3914	AMEX	MGV	Wed, Jul 12, 2023	104.35	104.47	103.80	103.94
3913	AMEX	MGV	Tue, Jul 11, 2023	103.17	103.87	103.03	103.75
3912	AMEX	MGV	Mon, Jul 10, 2023	102.33	103.15	102.33	102.88
3911	AMEX	MGV	Fri, Jul 7, 2023	102.35	103.19	102.26	102.29
3910	AMEX	MGV	Thu, Jul 6, 2023	102.88	102.91	102.22	102.57
3909	AMEX	MGV	Wed, Jul 5, 2023	103.73	103.94	103.52	103.67
3908	AMEX	MGV	Mon, Jul 3, 2023	103.54	104.22	103.44	104.05
3907	AMEX	MGV	Fri, Jun 30, 2023	103.43	104.00	103.38	103.76
3906	AMEX	MGV	Thu, Jun 29, 2023	102.11	102.94	102.03	102.94
3905	AMEX	MGV	Wed, Jun 28, 2023	102.33	102.33	101.71	102.17
3904	AMEX	MGV	Tue, Jun 27, 2023	101.93	102.49	101.66	102.41
3903	AMEX	MGV	Mon, Jun 26, 2023	101.47	102.07	101.34	101.86
3902	AMEX	MGV	Fri, Jun 23, 2023	101.89	102.14	101.41	101.58
3901	AMEX	MGV	Thu, Jun 22, 2023	103.11	103.29	102.75	102.33
3900	AMEX	MGV	Wed, Jun 21, 2023	103.02	103.71	102.73	103.31
3899	AMEX	MGV	Tue, Jun 20, 2023	103.68	103.74	103.16	103.29
3898	AMEX	MGV	Fri, Jun 16, 2023	104.62	104.83	104.12	104.17
3897	AMEX	MGV	Thu, Jun 15, 2023	102.97	104.49	102.97	104.28
3896	AMEX	MGV	Wed, Jun 14, 2023	103.35	103.54	102.57	102.97
3895	AMEX	MGV	Tue, Jun 13, 2023	102.99	103.56	102.89	103.31
3894	AMEX	MGV	Mon, Jun 12, 2023	102.47	102.79	102.24	102.76
3893	AMEX	MGV	Fri, Jun 9, 2023	102.35	102.70	102.19	102.39
3892	AMEX	MGV	Thu, Jun 8, 2023	102.00	102.47	101.67	102.37
3891	AMEX	MGV	Wed, Jun 7, 2023	101.42	102.14	101.07	102.03
3890	AMEX	MGV	Tue, Jun 6, 2023	100.99	101.44	100.85	101.30
3889	AMEX	MGV	Mon, Jun 5, 2023	101.59	101.80	101.05	101.49
3888	AMEX	MGV	Fri, Jun 2, 2023	100.19	101.68	100.19	101.49
3887	AMEX	MGV	Thu, Jun 1, 2023	99.23	99.89	98.71	99.64
3886	AMEX	MGV	Wed, May 31, 2023	98.85	99.27	98.51	99.00
3885	AMEX	MGV	Tue, May 30, 2023	99.47	99.75	99.00	99.29
3884	AMEX	MGV	Fri, May 26, 2023	99.02	99.77	98.99	99.55
3883	AMEX	MGV	Thu, May 25, 2023	98.91	99.05	98.15	98.78
3882	AMEX	MGV	Wed, May 24, 2023	99.79	99.79	99.15	99.26
3881	AMEX	MGV	Tue, May 23, 2023	100.45	101.00	100.04	100.06
3880	AMEX	MGV	Mon, May 22, 2023	100.90	101.30	100.36	100.64
3879	AMEX	MGV	Fri, May 19, 2023	101.09	101.49	100.61	100.86
3878	AMEX	MGV	Thu, May 18, 2023	100.26	100.83	99.89	100.78
3877	AMEX	MGV	Wed, May 17, 2023	99.87	100.71	99.52	100.57
3876	AMEX	MGV	Tue, May 16, 2023	100.30	100.38	99.33	99.33
3875	AMEX	MGV	Mon, May 15, 2023	100.43	100.69	99.93	100.52
3874	AMEX	MGV	Fri, May 12, 2023	100.53	100.59	99.66	100.19
3873	AMEX	MGV	Thu, May 11, 2023	100.18	100.25	99.67	100.21
3872	AMEX	MGV	Wed, May 10, 2023	101.36	101.36	99.84	100.64
3871	AMEX	MGV	Tue, May 9, 2023	100.70	101.16	100.65	100.80
3870	AMEX	MGV	Mon, May 8, 2023	101.49	101.59	101.01	101.19
3869	AMEX	MGV	Fri, May 5, 2023	100.67	101.55	100.67	101.27
3868	AMEX	MGV	Thu, May 4, 2023	100.22	100.41	99.36	99.80
3867	AMEX	MGV	Wed, May 3, 2023	101.64	101.76	100.61	100.62
3866	AMEX	MGV	Tue, May 2, 2023	102.73	102.73	100.83	101.58
3865	AMEX	MGV	Mon, May 1, 2023	102.99	103.55	102.99	103.08
3864	AMEX	MGV	Fri, Apr 28, 2023	101.92	102.96	101.92	102.92
3863	AMEX	MGV	Thu, Apr 27, 2023	101.12	102.16	100.88	102.08
3862	AMEX	MGV	Wed, Apr 26, 2023	101.60	101.60	100.48	100.69
3861	AMEX	MGV	Tue, Apr 25, 2023	102.75	102.88	101.96	102.04
3860	AMEX	MGV	Mon, Apr 24, 2023	102.86	103.21	102.83	103.19
3859	AMEX	MGV	Fri, Apr 21, 2023	103.09	103.09	102.50	102.82
3858	AMEX	MGV	Thu, Apr 20, 2023	102.85	103.00	102.49	102.82
3857	AMEX	MGV	Wed, Apr 19, 2023	103.13	103.54	103.07	103.43
3856	AMEX	MGV	Tue, Apr 18, 2023	103.68	103.68	103.15	103.53
3855	AMEX	MGV	Mon, Apr 17, 2023	103.02	103.52	102.94	103.52
3854	AMEX	MGV	Fri, Apr 14, 2023	103.22	103.63	102.60	103.04
3853	AMEX	MGV	Thu, Apr 13, 2023	102.53	103.27	102.12	103.15
3852	AMEX	MGV	Wed, Apr 12, 2023	103.00	103.11	102.28	102.46
3851	AMEX	MGV	Tue, Apr 11, 2023	102.47	102.94	102.38	102.62
3850	AMEX	MGV	Mon, Apr 10, 2023	101.71	102.28	101.60	102.28
3849	AMEX	MGV	Thu, Apr 6, 2023	101.93	102.19	101.75	102.00
3848	AMEX	MGV	Wed, Apr 5, 2023	101.27	101.95	101.27	101.93
3847	AMEX	MGV	Tue, Apr 4, 2023	102.16	102.19	100.84	101.23
3846	AMEX	MGV	Mon, Apr 3, 2023	101.37	102.19	101.37	102.02
3845	AMEX	MGV	Fri, Mar 31, 2023	100.33	101.07	100.33	101.02
3844	AMEX	MGV	Thu, Mar 30, 2023	100.26	100.29	99.60	100.07
3843	AMEX	MGV	Wed, Mar 29, 2023	99.32	99.73	99.25	99.73
3842	AMEX	MGV	Tue, Mar 28, 2023	98.52	98.93	98.33	98.63
3841	AMEX	MGV	Mon, Mar 27, 2023	98.52	99.02	98.20	98.62
3840	AMEX	MGV	Fri, Mar 24, 2023	96.42	97.77	96.12	97.71
3839	AMEX	MGV	Thu, Mar 23, 2023	97.78	98.36	96.40	97.00
3838	AMEX	MGV	Wed, Mar 22, 2023	99.72	100.01	97.95	97.36
3837	AMEX	MGV	Tue, Mar 21, 2023	99.58	99.75	99.06	99.67
3836	AMEX	MGV	Mon, Mar 20, 2023	97.59	98.75	97.59	98.60
3835	AMEX	MGV	Fri, Mar 17, 2023	98.41	98.50	96.91	97.21
3834	AMEX	MGV	Thu, Mar 16, 2023	97.19	98.94	96.88	98.85
3833	AMEX	MGV	Wed, Mar 15, 2023	97.35	97.84	96.65	97.81
3832	AMEX	MGV	Tue, Mar 14, 2023	99.04	99.36	97.87	98.93
3831	AMEX	MGV	Mon, Mar 13, 2023	97.38	99.03	97.08	97.75
3830	AMEX	MGV	Fri, Mar 10, 2023	99.18	99.97	98.01	98.44
3829	AMEX	MGV	Thu, Mar 9, 2023	101.29	101.56	99.05	99.38
3828	AMEX	MGV	Wed, Mar 8, 2023	101.42	101.53	100.67	101.21
3827	AMEX	MGV	Tue, Mar 7, 2023	103.11	103.11	101.21	101.37
3826	AMEX	MGV	Mon, Mar 6, 2023	103.07	103.45	102.97	103.08
3825	AMEX	MGV	Fri, Mar 3, 2023	102.14	103.10	101.89	103.02
3824	AMEX	MGV	Thu, Mar 2, 2023	100.92	102.04	100.80	101.84
3823	AMEX	MGV	Wed, Mar 1, 2023	101.22	101.58	100.98	101.28
3822	AMEX	MGV	Tue, Feb 28, 2023	101.86	101.95	101.34	101.36
3821	AMEX	MGV	Mon, Feb 27, 2023	102.55	102.82	101.71	101.90
3820	AMEX	MGV	Fri, Feb 24, 2023	101.50	102.08	101.15	101.89
3819	AMEX	MGV	Thu, Feb 23, 2023	102.60	102.84	101.55	102.39
3818	AMEX	MGV	Wed, Feb 22, 2023	102.51	102.78	101.85	102.17
3817	AMEX	MGV	Tue, Feb 21, 2023	103.33	103.65	102.38	102.47
3816	AMEX	MGV	Fri, Feb 17, 2023	103.42	104.13	103.25	104.06
3815	AMEX	MGV	Thu, Feb 16, 2023	103.76	104.58	103.56	103.76
3814	AMEX	MGV	Wed, Feb 15, 2023	104.22	104.67	103.95	104.67
3813	AMEX	MGV	Tue, Feb 14, 2023	104.90	105.39	104.10	104.73
3812	AMEX	MGV	Mon, Feb 13, 2023	104.29	105.15	104.29	105.15
3811	AMEX	MGV	Fri, Feb 10, 2023	103.36	104.40	103.34	104.35
3810	AMEX	MGV	Thu, Feb 9, 2023	104.61	104.73	103.06	103.25
3809	AMEX	MGV	Wed, Feb 8, 2023	104.32	104.62	103.95	104.07
3808	AMEX	MGV	Tue, Feb 7, 2023	103.67	105.02	103.37	104.75
3807	AMEX	MGV	Mon, Feb 6, 2023	103.77	104.13	103.57	103.93
3806	AMEX	MGV	Fri, Feb 3, 2023	104.40	104.85	103.92	104.24
3805	AMEX	MGV	Thu, Feb 2, 2023	104.92	105.05	104.09	104.68
3804	AMEX	MGV	Wed, Feb 1, 2023	104.19	105.61	103.52	104.97
3803	AMEX	MGV	Tue, Jan 31, 2023	103.55	104.66	103.34	104.64
3802	AMEX	MGV	Mon, Jan 30, 2023	103.70	104.37	103.35	103.37
3801	AMEX	MGV	Fri, Jan 27, 2023	104.40	104.75	104.03	104.20
3800	AMEX	MGV	Thu, Jan 26, 2023	104.33	104.63	103.72	104.59
3799	AMEX	MGV	Wed, Jan 25, 2023	103.21	104.06	102.82	104.06
3798	AMEX	MGV	Tue, Jan 24, 2023	103.37	104.06	102.69	103.83
3797	AMEX	MGV	Mon, Jan 23, 2023	103.20	104.33	103.05	103.78
3796	AMEX	MGV	Fri, Jan 20, 2023	102.20	103.09	101.74	103.09
3795	AMEX	MGV	Thu, Jan 19, 2023	102.08	102.57	101.78	101.99
3794	AMEX	MGV	Wed, Jan 18, 2023	104.71	104.72	102.62	102.67
3793	AMEX	MGV	Tue, Jan 17, 2023	105.25	105.42	104.54	104.66
3792	AMEX	MGV	Fri, Jan 13, 2023	104.50	105.52	104.19	105.37
3791	AMEX	MGV	Thu, Jan 12, 2023	105.16	105.57	104.43	105.10
3790	AMEX	MGV	Wed, Jan 11, 2023	104.67	104.96	104.10	104.96
3789	AMEX	MGV	Tue, Jan 10, 2023	103.87	104.39	103.51	104.37
3788	AMEX	MGV	Mon, Jan 9, 2023	105.24	105.44	103.86	103.93
3787	AMEX	MGV	Fri, Jan 6, 2023	103.56	105.12	103.31	104.88
3786	AMEX	MGV	Thu, Jan 5, 2023	102.98	103.17	102.38	102.72
3785	AMEX	MGV	Wed, Jan 4, 2023	102.99	103.90	102.60	103.37
3784	AMEX	MGV	Tue, Jan 3, 2023	103.03	103.36	101.86	102.60
3783	AMEX	MGV	Fri, Dec 30, 2022	102.55	102.85	101.93	102.85
3782	AMEX	MGV	Thu, Dec 29, 2022	102.38	103.18	102.29	102.96
3781	AMEX	MGV	Wed, Dec 28, 2022	103.08	103.30	101.86	101.93
3780	AMEX	MGV	Tue, Dec 27, 2022	102.89	103.16	102.34	102.93
3779	AMEX	MGV	Fri, Dec 23, 2022	101.91	102.69	101.59	102.69
3778	AMEX	MGV	Thu, Dec 22, 2022	102.19	102.27	100.51	101.93
3777	AMEX	MGV	Wed, Dec 21, 2022	102.83	103.67	102.75	102.80
3776	AMEX	MGV	Tue, Dec 20, 2022	101.72	102.53	101.66	102.03
3775	AMEX	MGV	Mon, Dec 19, 2022	102.20	102.61	101.25	101.81
3774	AMEX	MGV	Fri, Dec 16, 2022	102.13	102.42	101.36	102.09
3773	AMEX	MGV	Thu, Dec 15, 2022	103.88	104.14	102.52	103.03
3772	AMEX	MGV	Wed, Dec 14, 2022	105.33	106.26	104.44	104.95
3771	AMEX	MGV	Tue, Dec 13, 2022	107.05	107.05	104.89	105.39
3770	AMEX	MGV	Mon, Dec 12, 2022	103.76	105.12	103.64	105.12
3769	AMEX	MGV	Fri, Dec 9, 2022	104.26	104.68	103.55	103.55
3768	AMEX	MGV	Thu, Dec 8, 2022	104.36	104.68	104.11	104.48
3767	AMEX	MGV	Wed, Dec 7, 2022	103.58	104.57	103.58	103.93
3766	AMEX	MGV	Tue, Dec 6, 2022	104.77	105.13	103.32	103.81
3765	AMEX	MGV	Mon, Dec 5, 2022	105.87	106.02	104.54	104.83
3764	AMEX	MGV	Fri, Dec 2, 2022	105.47	106.67	105.35	106.52
3763	AMEX	MGV	Thu, Dec 1, 2022	107.28	107.28	106.16	106.59
3762	AMEX	MGV	Wed, Nov 30, 2022	104.97	106.81	103.94	106.81
3761	AMEX	MGV	Tue, Nov 29, 2022	104.56	104.90	104.18	104.81
3760	AMEX	MGV	Mon, Nov 28, 2022	105.09	105.54	104.33	104.51
3759	AMEX	MGV	Fri, Nov 25, 2022	105.70	106.06	105.70	105.95
3758	AMEX	MGV	Wed, Nov 23, 2022	105.13	105.74	105.10	105.74
3757	AMEX	MGV	Tue, Nov 22, 2022	104.69	105.39	104.64	105.36
3756	AMEX	MGV	Mon, Nov 21, 2022	103.60	104.25	103.43	104.05
3755	AMEX	MGV	Fri, Nov 18, 2022	103.68	104.13	103.34	103.93
3754	AMEX	MGV	Thu, Nov 17, 2022	101.96	103.11	101.96	103.09
3753	AMEX	MGV	Wed, Nov 16, 2022	103.22	103.62	102.84	102.99
3752	AMEX	MGV	Tue, Nov 15, 2022	104.13	104.38	102.60	103.47
3751	AMEX	MGV	Mon, Nov 14, 2022	103.52	104.46	103.17	103.17
3750	AMEX	MGV	Fri, Nov 11, 2022	103.77	103.84	102.73	103.73
3749	AMEX	MGV	Thu, Nov 10, 2022	102.81	103.74	102.08	103.62
3748	AMEX	MGV	Wed, Nov 9, 2022	101.58	101.94	100.23	100.36
3747	AMEX	MGV	Tue, Nov 8, 2022	101.67	102.52	101.16	102.02
3746	AMEX	MGV	Mon, Nov 7, 2022	100.78	101.56	100.51	101.44
3745	AMEX	MGV	Fri, Nov 4, 2022	100.39	100.98	99.21	100.44
3744	AMEX	MGV	Thu, Nov 3, 2022	98.60	99.74	98.29	99.19
3743	AMEX	MGV	Wed, Nov 2, 2022	100.76	102.14	99.42	99.42
3742	AMEX	MGV	Tue, Nov 1, 2022	101.39	101.53	100.24	100.87
3741	AMEX	MGV	Mon, Oct 31, 2022	100.64	101.30	100.53	100.79
3740	AMEX	MGV	Fri, Oct 28, 2022	99.36	101.22	99.36	101.14
3739	AMEX	MGV	Thu, Oct 27, 2022	99.52	100.10	98.96	99.12
3738	AMEX	MGV	Wed, Oct 26, 2022	98.39	99.60	98.39	98.85
3737	AMEX	MGV	Tue, Oct 25, 2022	97.23	98.18	97.01	98.09
3736	AMEX	MGV	Mon, Oct 24, 2022	96.47	97.63	96.47	97.32
3735	AMEX	MGV	Fri, Oct 21, 2022	93.71	96.17	93.48	96.07
3734	AMEX	MGV	Thu, Oct 20, 2022	94.36	95.16	93.48	93.68
3733	AMEX	MGV	Wed, Oct 19, 2022	94.55	95.04	93.74	94.40
3732	AMEX	MGV	Tue, Oct 18, 2022	95.28	95.52	94.06	94.91
3731	AMEX	MGV	Mon, Oct 17, 2022	93.45	94.20	93.38	93.73
3730	AMEX	MGV	Fri, Oct 14, 2022	93.98	94.64	92.05	92.17
3729	AMEX	MGV	Thu, Oct 13, 2022	89.51	93.81	89.38	93.54
3728	AMEX	MGV	Wed, Oct 12, 2022	91.27	91.76	90.80	90.82
3727	AMEX	MGV	Tue, Oct 11, 2022	90.81	92.17	90.58	91.08
3726	AMEX	MGV	Mon, Oct 10, 2022	92.03	92.27	90.75	91.19
3725	AMEX	MGV	Fri, Oct 7, 2022	92.98	92.99	91.23	91.77
3724	AMEX	MGV	Thu, Oct 6, 2022	94.25	94.79	93.37	93.53
3723	AMEX	MGV	Wed, Oct 5, 2022	94.01	95.20	93.62	94.70
3722	AMEX	MGV	Tue, Oct 4, 2022	93.35	94.89	93.35	94.88
3721	AMEX	MGV	Mon, Oct 3, 2022	90.99	92.66	90.73	92.21
3720	AMEX	MGV	Fri, Sep 30, 2022	91.04	91.56	89.75	89.91
3719	AMEX	MGV	Thu, Sep 29, 2022	91.83	91.91	90.53	91.09
3718	AMEX	MGV	Wed, Sep 28, 2022	91.20	92.84	90.85	92.45
3717	AMEX	MGV	Tue, Sep 27, 2022	92.40	92.79	90.79	90.66
3716	AMEX	MGV	Mon, Sep 26, 2022	92.41	92.82	91.32	91.72
3715	AMEX	MGV	Fri, Sep 23, 2022	93.71	93.71	91.82	92.95
3714	AMEX	MGV	Thu, Sep 22, 2022	94.85	95.29	94.38	94.57
3713	AMEX	MGV	Wed, Sep 21, 2022	96.94	97.30	94.84	94.84
3712	AMEX	MGV	Tue, Sep 20, 2022	96.79	96.81	95.69	96.33
3711	AMEX	MGV	Mon, Sep 19, 2022	96.14	97.46	96.11	97.45
3710	AMEX	MGV	Fri, Sep 16, 2022	96.59	97.09	96.29	96.95
3709	AMEX	MGV	Thu, Sep 15, 2022	97.90	98.41	97.30	97.54
3708	AMEX	MGV	Wed, Sep 14, 2022	98.03	98.37	97.22	97.98
3707	AMEX	MGV	Tue, Sep 13, 2022	99.66	99.77	97.40	97.73
3706	AMEX	MGV	Mon, Sep 12, 2022	100.87	101.51	100.74	101.13
3705	AMEX	MGV	Fri, Sep 9, 2022	99.78	100.57	99.66	100.34
3704	AMEX	MGV	Thu, Sep 8, 2022	98.13	99.25	97.74	99.23
3703	AMEX	MGV	Wed, Sep 7, 2022	96.87	98.54	96.76	98.40
3702	AMEX	MGV	Tue, Sep 6, 2022	97.67	97.94	96.80	97.11
3701	AMEX	MGV	Fri, Sep 2, 2022	99.22	99.50	96.99	97.38
3700	AMEX	MGV	Thu, Sep 1, 2022	97.34	98.33	96.87	98.26
3699	AMEX	MGV	Wed, Aug 31, 2022	98.66	98.95	97.73	97.74
3698	AMEX	MGV	Tue, Aug 30, 2022	99.78	99.78	98.22	98.55
3697	AMEX	MGV	Mon, Aug 29, 2022	99.50	100.34	99.23	99.64
3696	AMEX	MGV	Fri, Aug 26, 2022	102.75	102.82	99.95	99.99
3695	AMEX	MGV	Thu, Aug 25, 2022	101.74	102.70	101.61	102.70
3694	AMEX	MGV	Wed, Aug 24, 2022	101.18	101.70	101.08	101.54
3693	AMEX	MGV	Tue, Aug 23, 2022	101.50	101.85	101.16	101.22
3692	AMEX	MGV	Mon, Aug 22, 2022	102.27	102.27	101.29	101.55
3691	AMEX	MGV	Fri, Aug 19, 2022	103.31	103.44	102.89	103.12
3690	AMEX	MGV	Thu, Aug 18, 2022	103.51	103.82	103.25	103.77
3689	AMEX	MGV	Wed, Aug 17, 2022	103.14	103.86	103.00	103.35
3688	AMEX	MGV	Tue, Aug 16, 2022	103.33	104.23	103.27	103.89
3687	AMEX	MGV	Mon, Aug 15, 2022	102.54	103.54	102.33	103.45
3686	AMEX	MGV	Fri, Aug 12, 2022	102.16	103.21	101.90	103.21
3685	AMEX	MGV	Thu, Aug 11, 2022	101.97	102.46	101.63	101.79
3684	AMEX	MGV	Wed, Aug 10, 2022	101.15	101.40	100.91	101.37
3683	AMEX	MGV	Tue, Aug 9, 2022	100.08	100.41	99.77	100.04
3682	AMEX	MGV	Mon, Aug 8, 2022	100.18	100.50	99.66	99.81
3681	AMEX	MGV	Fri, Aug 5, 2022	99.02	99.87	98.91	99.86
3680	AMEX	MGV	Thu, Aug 4, 2022	100.20	100.28	99.54	99.61
3679	AMEX	MGV	Wed, Aug 3, 2022	99.86	100.55	99.52	100.26
3678	AMEX	MGV	Tue, Aug 2, 2022	100.15	100.58	99.41	99.45
3677	AMEX	MGV	Mon, Aug 1, 2022	100.01	100.62	99.84	100.29
3676	AMEX	MGV	Fri, Jul 29, 2022	99.80	100.77	99.70	100.63
3675	AMEX	MGV	Thu, Jul 28, 2022	99.18	100.19	98.42	99.93
3674	AMEX	MGV	Wed, Jul 27, 2022	98.25	99.48	97.80	99.11
3673	AMEX	MGV	Tue, Jul 26, 2022	98.26	98.55	97.88	98.06
3672	AMEX	MGV	Mon, Jul 25, 2022	97.96	98.55	97.76	98.45
3671	AMEX	MGV	Fri, Jul 22, 2022	98.17	98.41	97.13	97.70
3670	AMEX	MGV	Thu, Jul 21, 2022	96.99	97.84	96.57	97.82
3669	AMEX	MGV	Wed, Jul 20, 2022	97.61	97.81	96.94	97.47
3668	AMEX	MGV	Tue, Jul 19, 2022	96.45	97.89	96.38	97.76
3667	AMEX	MGV	Mon, Jul 18, 2022	97.23	97.31	95.40	95.66
3666	AMEX	MGV	Fri, Jul 15, 2022	95.88	96.53	95.30	96.53
3665	AMEX	MGV	Thu, Jul 14, 2022	93.89	94.68	93.32	94.57
3664	AMEX	MGV	Wed, Jul 13, 2022	95.09	95.97	94.67	95.29
3663	AMEX	MGV	Tue, Jul 12, 2022	96.20	96.94	95.61	95.97
3662	AMEX	MGV	Mon, Jul 11, 2022	96.52	97.00	96.37	96.53
3661	AMEX	MGV	Fri, Jul 8, 2022	97.23	97.61	96.83	97.06
3660	AMEX	MGV	Thu, Jul 7, 2022	96.72	97.35	96.71	97.13
3659	AMEX	MGV	Wed, Jul 6, 2022	95.99	96.75	95.41	96.21
3658	AMEX	MGV	Tue, Jul 5, 2022	96.01	96.08	94.27	96.07
3657	AMEX	MGV	Fri, Jul 1, 2022	96.04	97.34	95.23	97.14
3656	AMEX	MGV	Thu, Jun 30, 2022	95.56	96.66	95.21	96.18
3655	AMEX	MGV	Wed, Jun 29, 2022	97.07	97.12	96.28	96.57
3654	AMEX	MGV	Tue, Jun 28, 2022	98.45	99.04	96.74	96.87
3653	AMEX	MGV	Mon, Jun 27, 2022	97.76	98.21	97.34	97.72
3652	AMEX	MGV	Fri, Jun 24, 2022	95.97	97.53	95.79	97.53
3651	AMEX	MGV	Thu, Jun 23, 2022	95.12	95.56	94.04	95.12
3650	AMEX	MGV	Wed, Jun 22, 2022	94.51	96.38	94.51	94.85
3649	AMEX	MGV	Tue, Jun 21, 2022	94.71	96.02	94.55	95.72
3648	AMEX	MGV	Fri, Jun 17, 2022	93.78	94.45	92.80	93.26
3647	AMEX	MGV	Thu, Jun 16, 2022	94.43	94.43	93.18	93.83
3646	AMEX	MGV	Wed, Jun 15, 2022	96.29	97.18	94.76	96.15
3645	AMEX	MGV	Tue, Jun 14, 2022	96.75	97.12	94.88	95.62
3644	AMEX	MGV	Mon, Jun 13, 2022	97.43	97.70	95.87	96.36
3643	AMEX	MGV	Fri, Jun 10, 2022	100.07	100.37	99.33	99.41
3642	AMEX	MGV	Thu, Jun 9, 2022	103.34	103.65	101.43	101.44
3641	AMEX	MGV	Wed, Jun 8, 2022	104.34	104.59	103.43	103.66
3640	AMEX	MGV	Tue, Jun 7, 2022	103.15	104.95	103.15	104.92
3639	AMEX	MGV	Mon, Jun 6, 2022	104.36	104.68	103.60	103.76
3638	AMEX	MGV	Fri, Jun 3, 2022	103.71	104.18	103.48	103.57
3637	AMEX	MGV	Thu, Jun 2, 2022	103.84	104.46	102.43	104.43
3636	AMEX	MGV	Wed, Jun 1, 2022	104.85	104.85	102.79	103.59
3635	AMEX	MGV	Tue, May 31, 2022	104.58	105.10	103.81	104.37
3634	AMEX	MGV	Fri, May 27, 2022	103.92	105.21	103.75	105.21
3633	AMEX	MGV	Thu, May 26, 2022	102.92	104.03	102.92	103.65
3632	AMEX	MGV	Wed, May 25, 2022	101.57	102.67	101.31	102.42
3631	AMEX	MGV	Tue, May 24, 2022	100.84	101.97	100.00	101.78
3630	AMEX	MGV	Mon, May 23, 2022	100.31	101.67	100.24	101.27
3629	AMEX	MGV	Fri, May 20, 2022	99.80	99.95	97.50	99.45
3628	AMEX	MGV	Thu, May 19, 2022	99.00	99.92	98.39	99.15
3627	AMEX	MGV	Wed, May 18, 2022	102.84	102.84	99.84	100.20
3626	AMEX	MGV	Tue, May 17, 2022	102.98	103.56	102.61	103.54
3625	AMEX	MGV	Mon, May 16, 2022	101.41	102.74	101.31	102.01
3624	AMEX	MGV	Fri, May 13, 2022	101.17	101.82	100.74	101.65
3623	AMEX	MGV	Thu, May 12, 2022	99.89	100.49	98.87	100.42
3622	AMEX	MGV	Wed, May 11, 2022	100.84	102.53	100.21	100.34
3621	AMEX	MGV	Tue, May 10, 2022	102.13	102.35	99.95	100.76
3620	AMEX	MGV	Mon, May 9, 2022	102.16	102.34	100.72	101.10
3619	AMEX	MGV	Fri, May 6, 2022	102.81	103.57	102.01	103.39
3618	AMEX	MGV	Thu, May 5, 2022	104.86	104.92	102.36	103.30
3617	AMEX	MGV	Wed, May 4, 2022	103.03	105.65	102.72	105.57
3616	AMEX	MGV	Tue, May 3, 2022	102.40	103.57	102.12	102.79
3615	AMEX	MGV	Mon, May 2, 2022	102.22	102.79	100.31	102.07
3614	AMEX	MGV	Fri, Apr 29, 2022	104.65	104.74	101.88	102.10
3613	AMEX	MGV	Thu, Apr 28, 2022	104.25	105.53	103.29	105.15
3612	AMEX	MGV	Wed, Apr 27, 2022	103.63	104.63	103.14	103.62
3611	AMEX	MGV	Tue, Apr 26, 2022	104.74	105.40	103.46	103.49
3610	AMEX	MGV	Mon, Apr 25, 2022	104.60	105.50	102.96	105.33
3609	AMEX	MGV	Fri, Apr 22, 2022	107.56	107.56	105.08	105.20
3608	AMEX	MGV	Thu, Apr 21, 2022	109.76	109.92	107.87	108.05
3607	AMEX	MGV	Wed, Apr 20, 2022	108.84	109.61	108.84	109.21
3606	AMEX	MGV	Tue, Apr 19, 2022	107.43	108.51	107.38	108.39
3605	AMEX	MGV	Mon, Apr 18, 2022	107.16	107.95	106.87	107.29
3604	AMEX	MGV	Thu, Apr 14, 2022	107.87	108.42	107.37	107.40
3603	AMEX	MGV	Wed, Apr 13, 2022	107.22	107.88	107.05	107.82
3602	AMEX	MGV	Tue, Apr 12, 2022	108.00	108.62	107.00	107.39
3601	AMEX	MGV	Mon, Apr 11, 2022	108.58	108.84	107.55	107.67
3600	AMEX	MGV	Fri, Apr 8, 2022	108.11	109.06	108.00	108.69
3599	AMEX	MGV	Thu, Apr 7, 2022	107.24	108.36	106.81	108.01
3598	AMEX	MGV	Wed, Apr 6, 2022	106.36	107.50	106.29	107.33
3597	AMEX	MGV	Tue, Apr 5, 2022	107.12	108.30	106.66	106.85
3596	AMEX	MGV	Mon, Apr 4, 2022	107.61	107.61	106.58	107.44
3595	AMEX	MGV	Fri, Apr 1, 2022	107.73	107.73	106.66	107.64
3594	AMEX	MGV	Thu, Mar 31, 2022	108.64	108.93	107.28	107.32
3593	AMEX	MGV	Wed, Mar 30, 2022	109.07	109.30	108.42	108.94
3592	AMEX	MGV	Tue, Mar 29, 2022	109.03	109.18	108.11	109.02
3591	AMEX	MGV	Mon, Mar 28, 2022	108.36	108.52	107.61	108.52
3590	AMEX	MGV	Fri, Mar 25, 2022	107.82	108.61	107.73	108.60
3589	AMEX	MGV	Thu, Mar 24, 2022	107.03	107.59	106.76	107.59
3588	AMEX	MGV	Wed, Mar 23, 2022	107.91	107.97	107.01	106.46
3587	AMEX	MGV	Tue, Mar 22, 2022	108.08	108.31	107.72	108.11
3586	AMEX	MGV	Mon, Mar 21, 2022	107.17	107.99	106.97	107.52
3585	AMEX	MGV	Fri, Mar 18, 2022	106.77	107.15	106.11	107.00
3584	AMEX	MGV	Thu, Mar 17, 2022	105.26	106.86	105.24	106.83
3583	AMEX	MGV	Wed, Mar 16, 2022	104.98	105.55	103.78	105.55
3582	AMEX	MGV	Tue, Mar 15, 2022	103.47	104.49	103.19	104.37
3581	AMEX	MGV	Mon, Mar 14, 2022	103.49	104.32	102.71	103.13
3580	AMEX	MGV	Fri, Mar 11, 2022	103.99	104.50	102.91	102.97
3579	AMEX	MGV	Thu, Mar 10, 2022	102.85	103.84	102.63	103.72
3578	AMEX	MGV	Wed, Mar 9, 2022	103.93	104.50	103.46	103.86
3577	AMEX	MGV	Tue, Mar 8, 2022	103.67	104.60	102.27	102.27
3576	AMEX	MGV	Mon, Mar 7, 2022	105.12	105.12	103.42	103.44
3575	AMEX	MGV	Fri, Mar 4, 2022	104.27	105.51	104.00	105.47
3574	AMEX	MGV	Thu, Mar 3, 2022	105.54	106.05	104.72	105.36
3573	AMEX	MGV	Wed, Mar 2, 2022	103.69	105.60	103.61	105.10
3572	AMEX	MGV	Tue, Mar 1, 2022	104.23	104.61	102.41	103.02
3571	AMEX	MGV	Mon, Feb 28, 2022	103.52	104.65	103.25	104.49
3570	AMEX	MGV	Fri, Feb 25, 2022	102.40	105.32	102.40	105.10
3569	AMEX	MGV	Thu, Feb 24, 2022	100.53	102.13	99.84	101.98
3568	AMEX	MGV	Wed, Feb 23, 2022	104.08	104.19	102.28	102.46
3567	AMEX	MGV	Tue, Feb 22, 2022	104.09	104.42	102.81	103.49
3566	AMEX	MGV	Fri, Feb 18, 2022	104.52	104.98	103.80	104.24
3565	AMEX	MGV	Thu, Feb 17, 2022	105.46	105.46	104.47	104.68
3564	AMEX	MGV	Wed, Feb 16, 2022	105.59	106.37	105.38	106.09
3563	AMEX	MGV	Tue, Feb 15, 2022	105.60	106.18	105.40	105.93
3562	AMEX	MGV	Mon, Feb 14, 2022	105.58	105.67	104.01	104.91
3561	AMEX	MGV	Fri, Feb 11, 2022	106.78	107.35	105.29	105.64
3560	AMEX	MGV	Thu, Feb 10, 2022	107.39	108.37	106.33	106.75
3559	AMEX	MGV	Wed, Feb 9, 2022	108.00	108.43	107.88	108.28
3558	AMEX	MGV	Tue, Feb 8, 2022	106.89	107.59	106.56	107.42
3557	AMEX	MGV	Mon, Feb 7, 2022	106.73	107.29	106.21	106.73
3556	AMEX	MGV	Fri, Feb 4, 2022	106.30	107.35	105.79	106.59
3555	AMEX	MGV	Thu, Feb 3, 2022	107.36	107.50	106.57	106.72
3554	AMEX	MGV	Wed, Feb 2, 2022	106.49	107.77	106.31	107.57
3553	AMEX	MGV	Tue, Feb 1, 2022	105.93	106.72	105.60	106.62
3552	AMEX	MGV	Mon, Jan 31, 2022	104.60	105.89	104.28	105.80
3551	AMEX	MGV	Fri, Jan 28, 2022	103.41	105.11	102.60	105.10
3550	AMEX	MGV	Thu, Jan 27, 2022	104.73	105.69	103.27	103.80
3549	AMEX	MGV	Wed, Jan 26, 2022	104.80	105.68	103.02	103.98
3548	AMEX	MGV	Tue, Jan 25, 2022	103.28	105.08	101.99	104.39
3547	AMEX	MGV	Mon, Jan 24, 2022	103.34	104.57	101.27	104.45
3546	AMEX	MGV	Fri, Jan 21, 2022	105.69	106.09	104.29	104.54
3545	AMEX	MGV	Thu, Jan 20, 2022	106.52	107.63	105.57	105.68
3544	AMEX	MGV	Wed, Jan 19, 2022	107.79	107.84	106.42	106.45
3543	AMEX	MGV	Tue, Jan 18, 2022	108.10	108.10	106.91	107.37
3542	AMEX	MGV	Fri, Jan 14, 2022	108.17	108.86	107.90	108.81
3541	AMEX	MGV	Thu, Jan 13, 2022	109.35	109.73	108.65	108.89
3540	AMEX	MGV	Wed, Jan 12, 2022	109.38	109.59	108.79	109.28
3539	AMEX	MGV	Tue, Jan 11, 2022	108.74	109.31	107.96	109.31
3538	AMEX	MGV	Mon, Jan 10, 2022	108.72	108.77	107.59	108.52
3537	AMEX	MGV	Fri, Jan 7, 2022	108.11	108.83	107.96	108.59
3536	AMEX	MGV	Thu, Jan 6, 2022	108.20	108.51	107.76	108.03
3535	AMEX	MGV	Wed, Jan 5, 2022	108.71	109.61	108.01	108.04
3534	AMEX	MGV	Tue, Jan 4, 2022	107.75	108.73	107.75	108.48
3533	AMEX	MGV	Mon, Jan 3, 2022	106.90	107.33	106.56	107.32
3532	AMEX	MGV	Fri, Dec 31, 2021	106.80	107.14	106.66	106.82
3531	AMEX	MGV	Thu, Dec 30, 2021	107.27	107.44	106.72	106.82
3530	AMEX	MGV	Wed, Dec 29, 2021	106.84	107.18	106.74	106.97
3529	AMEX	MGV	Tue, Dec 28, 2021	106.58	107.05	106.56	106.77
3528	AMEX	MGV	Mon, Dec 27, 2021	105.83	106.56	105.62	106.55
3527	AMEX	MGV	Thu, Dec 23, 2021	105.99	106.48	105.96	105.49
3526	AMEX	MGV	Wed, Dec 22, 2021	104.89	105.56	104.53	105.56
3525	AMEX	MGV	Tue, Dec 21, 2021	104.46	105.02	104.21	104.83
3524	AMEX	MGV	Mon, Dec 20, 2021	103.77	103.92	102.95	103.84
3523	AMEX	MGV	Fri, Dec 17, 2021	105.90	105.90	104.70	104.77
3522	AMEX	MGV	Thu, Dec 16, 2021	105.99	107.02	105.99	106.39
3521	AMEX	MGV	Wed, Dec 15, 2021	104.81	105.67	104.25	105.66
3520	AMEX	MGV	Tue, Dec 14, 2021	104.16	104.94	104.14	104.49
3519	AMEX	MGV	Mon, Dec 13, 2021	104.62	104.76	104.17	104.46
3518	AMEX	MGV	Fri, Dec 10, 2021	104.43	104.78	104.07	104.71
3517	AMEX	MGV	Thu, Dec 9, 2021	103.56	104.11	103.35	103.83
3516	AMEX	MGV	Wed, Dec 8, 2021	104.18	104.37	103.40	103.86
3515	AMEX	MGV	Tue, Dec 7, 2021	103.74	104.32	103.72	104.09
3514	AMEX	MGV	Mon, Dec 6, 2021	102.61	103.53	102.44	102.92
3513	AMEX	MGV	Fri, Dec 3, 2021	102.25	102.39	100.95	101.72
3512	AMEX	MGV	Thu, Dec 2, 2021	100.23	102.15	100.10	101.69
3511	AMEX	MGV	Wed, Dec 1, 2021	101.58	102.57	99.95	99.95
3510	AMEX	MGV	Tue, Nov 30, 2021	102.00	102.01	100.37	100.50
3509	AMEX	MGV	Mon, Nov 29, 2021	103.46	103.46	102.38	102.82
3508	AMEX	MGV	Fri, Nov 26, 2021	102.66	102.83	101.98	102.39
3507	AMEX	MGV	Wed, Nov 24, 2021	104.51	104.68	104.36	104.61
3506	AMEX	MGV	Tue, Nov 23, 2021	103.99	104.75	103.92	104.69
3505	AMEX	MGV	Mon, Nov 22, 2021	103.52	104.57	103.45	103.77
3504	AMEX	MGV	Fri, Nov 19, 2021	103.76	103.76	103.10	103.18
3503	AMEX	MGV	Thu, Nov 18, 2021	104.50	104.50	103.80	104.16
3502	AMEX	MGV	Wed, Nov 17, 2021	104.82	104.82	104.38	104.55
3501	AMEX	MGV	Tue, Nov 16, 2021	105.12	105.39	104.91	104.97
3500	AMEX	MGV	Mon, Nov 15, 2021	105.34	105.34	104.91	105.05
3499	AMEX	MGV	Fri, Nov 12, 2021	105.11	105.24	104.67	105.08
3498	AMEX	MGV	Thu, Nov 11, 2021	104.99	104.99	104.74	104.82
3497	AMEX	MGV	Wed, Nov 10, 2021	104.73	105.24	104.67	104.77
3496	AMEX	MGV	Tue, Nov 9, 2021	105.02	105.08	104.53	104.94
3495	AMEX	MGV	Mon, Nov 8, 2021	105.27	105.28	104.78	105.06
3494	AMEX	MGV	Fri, Nov 5, 2021	104.99	105.30	104.55	104.80
3493	AMEX	MGV	Thu, Nov 4, 2021	105.09	105.09	103.88	104.39
3492	AMEX	MGV	Wed, Nov 3, 2021	103.84	104.70	103.84	104.65
3491	AMEX	MGV	Tue, Nov 2, 2021	103.88	104.37	103.64	104.22
3490	AMEX	MGV	Mon, Nov 1, 2021	103.88	104.01	103.39	103.70
3489	AMEX	MGV	Fri, Oct 29, 2021	103.31	103.72	103.26	103.48
3488	AMEX	MGV	Thu, Oct 28, 2021	102.76	103.48	102.76	103.47
3487	AMEX	MGV	Wed, Oct 27, 2021	104.02	104.02	102.60	102.63
3486	AMEX	MGV	Tue, Oct 26, 2021	103.86	104.27	103.73	103.92
3485	AMEX	MGV	Mon, Oct 25, 2021	103.83	103.90	103.38	103.76
3484	AMEX	MGV	Fri, Oct 22, 2021	103.19	103.73	103.13	103.58
3483	AMEX	MGV	Thu, Oct 21, 2021	103.41	103.41	102.81	103.23
3482	AMEX	MGV	Wed, Oct 20, 2021	102.47	103.40	102.41	103.35
3481	AMEX	MGV	Tue, Oct 19, 2021	101.84	102.31	101.62	102.31
3480	AMEX	MGV	Mon, Oct 18, 2021	101.46	101.84	101.02	101.38
3479	AMEX	MGV	Fri, Oct 15, 2021	101.60	102.08	101.50	101.78
3478	AMEX	MGV	Thu, Oct 14, 2021	100.21	100.99	100.06	100.94
3477	AMEX	MGV	Wed, Oct 13, 2021	99.38	99.50	98.39	99.40
3476	AMEX	MGV	Tue, Oct 12, 2021	99.79	99.82	99.05	99.22
3475	AMEX	MGV	Mon, Oct 11, 2021	100.63	101.03	99.63	99.63
3474	AMEX	MGV	Fri, Oct 8, 2021	100.47	100.77	100.25	100.52
3473	AMEX	MGV	Thu, Oct 7, 2021	100.21	101.01	100.21	100.37
3472	AMEX	MGV	Wed, Oct 6, 2021	98.70	99.60	98.12	99.58
3471	AMEX	MGV	Tue, Oct 5, 2021	98.81	99.85	98.68	99.34
3470	AMEX	MGV	Mon, Oct 4, 2021	98.88	99.59	98.09	98.51
3469	AMEX	MGV	Fri, Oct 1, 2021	98.39	99.41	97.55	98.95
3468	AMEX	MGV	Thu, Sep 30, 2021	99.69	99.84	97.81	97.85
3467	AMEX	MGV	Wed, Sep 29, 2021	99.22	99.82	98.90	99.42
3466	AMEX	MGV	Tue, Sep 28, 2021	100.67	100.69	99.44	99.02
3465	AMEX	MGV	Mon, Sep 27, 2021	100.73	101.22	100.62	100.77
3464	AMEX	MGV	Fri, Sep 24, 2021	100.13	100.81	100.13	100.41
3463	AMEX	MGV	Thu, Sep 23, 2021	99.56	100.76	99.40	100.34
3462	AMEX	MGV	Wed, Sep 22, 2021	98.97	99.63	98.80	98.96
3461	AMEX	MGV	Tue, Sep 21, 2021	99.12	99.31	98.24	98.27
3460	AMEX	MGV	Mon, Sep 20, 2021	98.49	98.89	97.42	98.46
3459	AMEX	MGV	Fri, Sep 17, 2021	100.34	100.44	99.87	99.91
3458	AMEX	MGV	Thu, Sep 16, 2021	101.13	101.29	100.02	100.53
3457	AMEX	MGV	Wed, Sep 15, 2021	100.03	101.26	100.00	101.00
3456	AMEX	MGV	Tue, Sep 14, 2021	101.47	101.47	99.82	99.98
3455	AMEX	MGV	Mon, Sep 13, 2021	101.24	101.52	100.59	101.12
3454	AMEX	MGV	Fri, Sep 10, 2021	101.61	101.61	100.43	100.48
3453	AMEX	MGV	Thu, Sep 9, 2021	101.52	101.88	101.00	101.08
3452	AMEX	MGV	Wed, Sep 8, 2021	101.50	101.82	101.29	101.64
3451	AMEX	MGV	Tue, Sep 7, 2021	102.54	102.54	101.67	101.71
3450	AMEX	MGV	Fri, Sep 3, 2021	102.96	102.96	102.52	102.71
3449	AMEX	MGV	Thu, Sep 2, 2021	102.61	103.03	102.61	103.03
3448	AMEX	MGV	Wed, Sep 1, 2021	102.82	102.82	102.10	102.33
3447	AMEX	MGV	Tue, Aug 31, 2021	102.73	103.03	102.48	102.66
3446	AMEX	MGV	Mon, Aug 30, 2021	103.14	103.17	102.72	102.82
3445	AMEX	MGV	Fri, Aug 27, 2021	102.59	103.13	102.59	103.04
3444	AMEX	MGV	Thu, Aug 26, 2021	103.02	103.02	102.33	102.42
3443	AMEX	MGV	Wed, Aug 25, 2021	102.69	103.25	102.39	102.94
3442	AMEX	MGV	Tue, Aug 24, 2021	102.63	102.76	102.52	102.59
3441	AMEX	MGV	Mon, Aug 23, 2021	102.49	102.87	102.49	102.56
3440	AMEX	MGV	Fri, Aug 20, 2021	101.58	102.21	101.36	102.01
3439	AMEX	MGV	Thu, Aug 19, 2021	101.00	101.89	100.86	101.59
3438	AMEX	MGV	Wed, Aug 18, 2021	102.82	103.07	101.76	101.83
3437	AMEX	MGV	Tue, Aug 17, 2021	102.99	103.42	102.39	103.15
3436	AMEX	MGV	Mon, Aug 16, 2021	102.93	103.45	102.35	103.45
3435	AMEX	MGV	Fri, Aug 13, 2021	103.11	103.18	102.88	103.12
3434	AMEX	MGV	Thu, Aug 12, 2021	102.94	103.09	102.60	103.07
3433	AMEX	MGV	Wed, Aug 11, 2021	102.57	102.94	102.43	102.92
3432	AMEX	MGV	Tue, Aug 10, 2021	101.75	102.42	101.56	102.33
3431	AMEX	MGV	Mon, Aug 9, 2021	101.64	101.75	101.37	101.63
3430	AMEX	MGV	Fri, Aug 6, 2021	101.44	101.78	101.35	101.69
3429	AMEX	MGV	Thu, Aug 5, 2021	100.90	101.07	100.72	101.05
3428	AMEX	MGV	Wed, Aug 4, 2021	101.12	101.40	100.65	100.65
3427	AMEX	MGV	Tue, Aug 3, 2021	100.73	101.75	100.30	101.71
3426	AMEX	MGV	Mon, Aug 2, 2021	101.15	101.67	100.59	100.65
3425	AMEX	MGV	Fri, Jul 30, 2021	101.04	101.23	100.60	100.75
3424	AMEX	MGV	Thu, Jul 29, 2021	101.04	101.40	100.92	101.17
3423	AMEX	MGV	Wed, Jul 28, 2021	100.73	100.82	100.13	100.44
3422	AMEX	MGV	Tue, Jul 27, 2021	100.17	100.69	99.92	100.65
3421	AMEX	MGV	Mon, Jul 26, 2021	100.15	100.75	100.15	100.62
3420	AMEX	MGV	Fri, Jul 23, 2021	100.23	100.42	99.97	100.35
3419	AMEX	MGV	Thu, Jul 22, 2021	100.26	100.26	99.61	99.94
3418	AMEX	MGV	Wed, Jul 21, 2021	99.76	100.30	99.76	100.21
3417	AMEX	MGV	Tue, Jul 20, 2021	98.07	99.61	98.07	99.25
3416	AMEX	MGV	Mon, Jul 19, 2021	98.30	98.47	97.15	97.86
3415	AMEX	MGV	Fri, Jul 16, 2021	100.61	100.61	99.41	99.53
3414	AMEX	MGV	Thu, Jul 15, 2021	99.73	100.37	99.71	100.25
3413	AMEX	MGV	Wed, Jul 14, 2021	100.47	100.71	99.83	100.21
3412	AMEX	MGV	Tue, Jul 13, 2021	100.69	100.73	100.23	100.29
3411	AMEX	MGV	Mon, Jul 12, 2021	100.04	100.84	99.81	100.79
3410	AMEX	MGV	Fri, Jul 9, 2021	99.67	100.47	99.67	100.38
3409	AMEX	MGV	Thu, Jul 8, 2021	98.71	99.31	98.46	99.02
3408	AMEX	MGV	Wed, Jul 7, 2021	99.48	100.00	99.25	99.91
3407	AMEX	MGV	Tue, Jul 6, 2021	100.40	100.40	99.02	99.64
3406	AMEX	MGV	Fri, Jul 2, 2021	100.36	100.66	100.13	100.58
3405	AMEX	MGV	Thu, Jul 1, 2021	99.90	100.27	99.82	100.25
3404	AMEX	MGV	Wed, Jun 30, 2021	99.01	99.69	98.95	99.62
3403	AMEX	MGV	Tue, Jun 29, 2021	99.68	99.84	99.02	99.15
3402	AMEX	MGV	Mon, Jun 28, 2021	99.66	99.66	99.05	99.39
3401	AMEX	MGV	Fri, Jun 25, 2021	99.23	99.83	99.11	99.71
3400	AMEX	MGV	Thu, Jun 24, 2021	98.88	99.20	98.72	99.10
3399	AMEX	MGV	Wed, Jun 23, 2021	99.34	99.37	98.91	98.37
3398	AMEX	MGV	Tue, Jun 22, 2021	99.21	99.52	98.81	99.26
3397	AMEX	MGV	Mon, Jun 21, 2021	97.97	99.19	97.93	99.17
3396	AMEX	MGV	Fri, Jun 18, 2021	98.28	98.28	97.38	97.38
3395	AMEX	MGV	Thu, Jun 17, 2021	100.38	100.54	98.78	99.26
3394	AMEX	MGV	Wed, Jun 16, 2021	101.08	101.08	99.99	100.36
3393	AMEX	MGV	Tue, Jun 15, 2021	101.04	101.24	100.71	101.04
3392	AMEX	MGV	Mon, Jun 14, 2021	101.22	101.23	100.39	100.88
3391	AMEX	MGV	Fri, Jun 11, 2021	101.57	101.58	100.96	101.33
3390	AMEX	MGV	Thu, Jun 10, 2021	101.79	102.04	101.31	101.35
3389	AMEX	MGV	Wed, Jun 9, 2021	101.52	101.67	101.25	101.29
3388	AMEX	MGV	Tue, Jun 8, 2021	101.63	101.71	101.10	101.55
3387	AMEX	MGV	Mon, Jun 7, 2021	102.11	102.12	101.60	101.75
3386	AMEX	MGV	Fri, Jun 4, 2021	101.97	102.04	101.70	101.99
3385	AMEX	MGV	Thu, Jun 3, 2021	100.94	101.73	100.81	101.61
3384	AMEX	MGV	Wed, Jun 2, 2021	101.30	101.38	100.87	101.23
3383	AMEX	MGV	Tue, Jun 1, 2021	101.76	101.83	100.92	101.02
3382	AMEX	MGV	Fri, May 28, 2021	101.28	101.28	100.98	101.09
3381	AMEX	MGV	Thu, May 27, 2021	101.16	101.36	100.74	100.95
3380	AMEX	MGV	Wed, May 26, 2021	100.68	100.75	100.15	100.65
3379	AMEX	MGV	Tue, May 25, 2021	101.25	101.34	100.43	100.58
3378	AMEX	MGV	Mon, May 24, 2021	101.26	101.40	100.89	101.09
3377	AMEX	MGV	Fri, May 21, 2021	100.78	101.28	100.57	100.78
3376	AMEX	MGV	Thu, May 20, 2021	99.94	100.74	99.67	100.39
3375	AMEX	MGV	Wed, May 19, 2021	99.48	99.86	98.56	99.86
3374	AMEX	MGV	Tue, May 18, 2021	101.27	101.36	100.34	100.40
3373	AMEX	MGV	Mon, May 17, 2021	101.30	101.67	101.06	101.33
3372	AMEX	MGV	Fri, May 14, 2021	100.89	101.59	100.81	101.32
3371	AMEX	MGV	Thu, May 13, 2021	98.90	100.79	98.78	100.28
3370	AMEX	MGV	Wed, May 12, 2021	100.24	100.45	98.87	98.97
3369	AMEX	MGV	Tue, May 11, 2021	100.92	101.27	99.96	100.30
3368	AMEX	MGV	Mon, May 10, 2021	102.10	102.73	101.70	101.73
3367	AMEX	MGV	Fri, May 7, 2021	100.82	101.70	100.69	101.61
3366	AMEX	MGV	Thu, May 6, 2021	100.14	101.01	99.83	101.01
3365	AMEX	MGV	Wed, May 5, 2021	99.83	100.25	99.45	100.02
3364	AMEX	MGV	Tue, May 4, 2021	98.96	99.45	98.57	99.40
3363	AMEX	MGV	Mon, May 3, 2021	98.83	99.48	98.83	99.22
3362	AMEX	MGV	Fri, Apr 30, 2021	98.47	98.51	97.99	98.24
3361	AMEX	MGV	Thu, Apr 29, 2021	98.31	98.82	98.10	98.76
3360	AMEX	MGV	Wed, Apr 28, 2021	97.90	98.06	97.74	97.90
3359	AMEX	MGV	Tue, Apr 27, 2021	97.64	97.86	97.31	97.79
3358	AMEX	MGV	Mon, Apr 26, 2021	97.96	98.06	97.47	97.49
3357	AMEX	MGV	Fri, Apr 23, 2021	97.09	98.05	96.94	97.80
3356	AMEX	MGV	Thu, Apr 22, 2021	98.03	98.11	96.95	97.11
3355	AMEX	MGV	Wed, Apr 21, 2021	97.03	98.04	97.01	98.00
3354	AMEX	MGV	Tue, Apr 20, 2021	97.21	97.33	96.77	97.05
3353	AMEX	MGV	Mon, Apr 19, 2021	97.87	97.93	97.47	97.71
3352	AMEX	MGV	Fri, Apr 16, 2021	97.80	98.07	97.67	97.95
3351	AMEX	MGV	Thu, Apr 15, 2021	97.11	97.36	96.82	97.33
3350	AMEX	MGV	Wed, Apr 14, 2021	96.40	97.08	96.34	96.78
3349	AMEX	MGV	Tue, Apr 13, 2021	96.46	96.57	95.98	96.42
3348	AMEX	MGV	Mon, Apr 12, 2021	96.69	96.97	96.53	96.77
3347	AMEX	MGV	Fri, Apr 9, 2021	96.38	96.75	96.12	96.70
3346	AMEX	MGV	Thu, Apr 8, 2021	96.16	96.20	95.76	96.17
3345	AMEX	MGV	Wed, Apr 7, 2021	96.40	96.54	95.90	96.19
3344	AMEX	MGV	Tue, Apr 6, 2021	96.24	96.57	96.10	96.19
3343	AMEX	MGV	Mon, Apr 5, 2021	96.28	96.66	96.13	96.35
3342	AMEX	MGV	Thu, Apr 1, 2021	95.22	95.62	94.96	95.62
3341	AMEX	MGV	Wed, Mar 31, 2021	95.56	95.69	95.13	95.20
3340	AMEX	MGV	Tue, Mar 30, 2021	95.66	95.88	95.35	95.58
3339	AMEX	MGV	Mon, Mar 29, 2021	95.33	96.09	95.10	95.83
3338	AMEX	MGV	Fri, Mar 26, 2021	94.68	95.92	94.50	95.86
3337	AMEX	MGV	Thu, Mar 25, 2021	93.60	94.79	93.03	94.19
3336	AMEX	MGV	Wed, Mar 24, 2021	93.93	94.61	93.66	93.67
3335	AMEX	MGV	Tue, Mar 23, 2021	93.87	94.37	93.28	93.50
3334	AMEX	MGV	Mon, Mar 22, 2021	94.00	94.60	93.80	94.38
3333	AMEX	MGV	Fri, Mar 19, 2021	94.60	94.71	93.71	94.24
3332	AMEX	MGV	Thu, Mar 18, 2021	94.98	95.71	94.47	94.67
3331	AMEX	MGV	Wed, Mar 17, 2021	94.77	95.01	94.21	94.90
3330	AMEX	MGV	Tue, Mar 16, 2021	95.00	95.00	94.46	94.66
3329	AMEX	MGV	Mon, Mar 15, 2021	95.14	95.18	94.29	95.09
3328	AMEX	MGV	Fri, Mar 12, 2021	94.67	95.05	94.59	95.02
3327	AMEX	MGV	Thu, Mar 11, 2021	94.53	94.91	94.05	94.29
3326	AMEX	MGV	Wed, Mar 10, 2021	93.57	94.73	93.57	94.44
3325	AMEX	MGV	Tue, Mar 9, 2021	93.71	94.29	93.28	93.30
3324	AMEX	MGV	Mon, Mar 8, 2021	93.05	94.53	92.86	93.52
3323	AMEX	MGV	Fri, Mar 5, 2021	91.50	92.84	90.64	92.52
3322	AMEX	MGV	Thu, Mar 4, 2021	91.30	91.92	89.57	90.52
3321	AMEX	MGV	Wed, Mar 3, 2021	91.52	92.18	91.37	91.39
3320	AMEX	MGV	Tue, Mar 2, 2021	91.69	92.03	91.44	91.49
3319	AMEX	MGV	Mon, Mar 1, 2021	90.94	92.17	90.94	91.69
3318	AMEX	MGV	Fri, Feb 26, 2021	91.19	91.19	89.63	89.75
3317	AMEX	MGV	Thu, Feb 25, 2021	92.52	92.59	90.76	91.04
3316	AMEX	MGV	Wed, Feb 24, 2021	91.39	92.69	91.34	92.47
3315	AMEX	MGV	Tue, Feb 23, 2021	91.08	91.52	90.64	91.29
3314	AMEX	MGV	Mon, Feb 22, 2021	90.08	91.16	90.08	90.90
3313	AMEX	MGV	Fri, Feb 19, 2021	90.53	90.70	90.30	90.35
3312	AMEX	MGV	Thu, Feb 18, 2021	90.30	90.49	89.96	90.36
3311	AMEX	MGV	Wed, Feb 17, 2021	90.25	90.81	90.05	90.79
3310	AMEX	MGV	Tue, Feb 16, 2021	90.61	90.67	90.17	90.33
3309	AMEX	MGV	Fri, Feb 12, 2021	89.69	90.29	89.69	90.28
3308	AMEX	MGV	Thu, Feb 11, 2021	90.09	90.10	89.25	89.84
3307	AMEX	MGV	Wed, Feb 10, 2021	90.27	90.27	89.45	89.87
3306	AMEX	MGV	Tue, Feb 9, 2021	89.64	90.02	89.44	89.87
3305	AMEX	MGV	Mon, Feb 8, 2021	89.52	89.94	89.47	89.94
3304	AMEX	MGV	Fri, Feb 5, 2021	89.47	89.47	88.99	89.16
3303	AMEX	MGV	Thu, Feb 4, 2021	87.99	88.86	87.89	88.86
3302	AMEX	MGV	Wed, Feb 3, 2021	87.60	88.04	87.41	87.92
3301	AMEX	MGV	Tue, Feb 2, 2021	87.32	88.17	87.25	87.59
3300	AMEX	MGV	Mon, Feb 1, 2021	86.73	86.89	86.07	86.46
3299	AMEX	MGV	Fri, Jan 29, 2021	87.11	87.33	85.69	85.95
3298	AMEX	MGV	Thu, Jan 28, 2021	86.83	88.30	86.76	87.43
3297	AMEX	MGV	Wed, Jan 27, 2021	87.59	87.59	85.94	86.29
3296	AMEX	MGV	Tue, Jan 26, 2021	89.16	89.17	88.44	88.44
3295	AMEX	MGV	Mon, Jan 25, 2021	88.38	88.77	87.93	88.74
3294	AMEX	MGV	Fri, Jan 22, 2021	88.66	88.95	88.31	88.72
3293	AMEX	MGV	Thu, Jan 21, 2021	89.51	89.85	89.14	89.27
3292	AMEX	MGV	Wed, Jan 20, 2021	89.82	89.85	89.33	89.68
3291	AMEX	MGV	Tue, Jan 19, 2021	89.70	89.83	89.43	89.54
3290	AMEX	MGV	Fri, Jan 15, 2021	89.29	89.45	88.56	89.16
3289	AMEX	MGV	Thu, Jan 14, 2021	89.86	90.48	89.71	90.07
3288	AMEX	MGV	Wed, Jan 13, 2021	89.69	89.93	89.33	89.71
3287	AMEX	MGV	Tue, Jan 12, 2021	89.50	89.78	89.19	89.58
3286	AMEX	MGV	Mon, Jan 11, 2021	88.53	89.48	88.53	89.38
3285	AMEX	MGV	Fri, Jan 8, 2021	89.24	89.24	88.26	89.12
3284	AMEX	MGV	Thu, Jan 7, 2021	88.89	89.33	88.62	88.98
3283	AMEX	MGV	Wed, Jan 6, 2021	86.54	88.77	86.54	88.30
3282	AMEX	MGV	Tue, Jan 5, 2021	85.63	86.72	85.54	86.31
3281	AMEX	MGV	Mon, Jan 4, 2021	87.00	87.00	84.88	85.78
3280	AMEX	MGV	Thu, Dec 31, 2020	86.04	86.89	85.78	86.82
3279	AMEX	MGV	Wed, Dec 30, 2020	85.96	86.27	85.87	86.03
3278	AMEX	MGV	Tue, Dec 29, 2020	86.21	86.25	85.55	85.70
3277	AMEX	MGV	Mon, Dec 28, 2020	86.05	86.35	85.73	85.83
3276	AMEX	MGV	Thu, Dec 24, 2020	85.47	85.49	85.06	85.49
3275	AMEX	MGV	Wed, Dec 23, 2020	85.63	86.30	85.63	85.29
3274	AMEX	MGV	Tue, Dec 22, 2020	85.89	85.89	85.20	85.23
3273	AMEX	MGV	Mon, Dec 21, 2020	85.31	86.17	84.73	85.88
3272	AMEX	MGV	Fri, Dec 18, 2020	86.80	86.80	85.78	86.36
3271	AMEX	MGV	Thu, Dec 17, 2020	86.65	86.73	86.37	86.65
3270	AMEX	MGV	Wed, Dec 16, 2020	86.58	86.58	86.13	86.34
3269	AMEX	MGV	Tue, Dec 15, 2020	85.98	86.61	85.60	86.44
3268	AMEX	MGV	Mon, Dec 14, 2020	87.08	87.08	85.31	85.31
3267	AMEX	MGV	Fri, Dec 11, 2020	86.09	86.46	85.75	86.31
3266	AMEX	MGV	Thu, Dec 10, 2020	86.46	86.61	86.12	86.38
3265	AMEX	MGV	Wed, Dec 9, 2020	86.97	87.23	86.36	86.75
3264	AMEX	MGV	Tue, Dec 8, 2020	85.76	86.78	85.68	86.71
3263	AMEX	MGV	Mon, Dec 7, 2020	86.49	86.49	85.94	86.23
3262	AMEX	MGV	Fri, Dec 4, 2020	86.09	86.87	86.09	86.87
3261	AMEX	MGV	Thu, Dec 3, 2020	85.69	86.13	85.46	85.80
3260	AMEX	MGV	Wed, Dec 2, 2020	84.93	85.75	84.87	85.67
3259	AMEX	MGV	Tue, Dec 1, 2020	85.31	85.96	85.02	85.09
3258	AMEX	MGV	Mon, Nov 30, 2020	84.83	84.87	84.07	84.29
3257	AMEX	MGV	Fri, Nov 27, 2020	85.34	85.40	84.90	85.13
3256	AMEX	MGV	Wed, Nov 25, 2020	85.47	85.47	84.81	85.10
3255	AMEX	MGV	Tue, Nov 24, 2020	84.89	85.76	84.76	85.69
3254	AMEX	MGV	Mon, Nov 23, 2020	83.54	84.02	83.30	83.90
3253	AMEX	MGV	Fri, Nov 20, 2020	83.15	83.46	82.85	82.90
3252	AMEX	MGV	Thu, Nov 19, 2020	83.12	83.39	82.64	83.29
3251	AMEX	MGV	Wed, Nov 18, 2020	84.52	84.70	83.20	83.20
3250	AMEX	MGV	Tue, Nov 17, 2020	83.99	84.46	83.56	84.23
3249	AMEX	MGV	Mon, Nov 16, 2020	84.74	84.74	83.90	84.66
3248	AMEX	MGV	Fri, Nov 13, 2020	82.38	83.54	82.38	83.33
3247	AMEX	MGV	Thu, Nov 12, 2020	82.22	82.40	81.31	81.88
3246	AMEX	MGV	Wed, Nov 11, 2020	83.71	83.71	82.51	82.88
3245	AMEX	MGV	Tue, Nov 10, 2020	82.36	83.28	81.97	83.16
3244	AMEX	MGV	Mon, Nov 9, 2020	83.06	83.78	81.86	81.93
3243	AMEX	MGV	Fri, Nov 6, 2020	79.10	79.29	78.71	78.83
3242	AMEX	MGV	Thu, Nov 5, 2020	78.80	79.64	78.74	78.95
3241	AMEX	MGV	Wed, Nov 4, 2020	77.55	79.17	77.27	77.88
3240	AMEX	MGV	Tue, Nov 3, 2020	76.96	77.90	76.96	77.37
3239	AMEX	MGV	Mon, Nov 2, 2020	75.64	76.17	75.06	76.08
3238	AMEX	MGV	Fri, Oct 30, 2020	74.37	74.76	73.68	74.74
3237	AMEX	MGV	Thu, Oct 29, 2020	74.13	75.30	73.48	74.66
3236	AMEX	MGV	Wed, Oct 28, 2020	75.15	75.67	74.17	74.22
3235	AMEX	MGV	Tue, Oct 27, 2020	77.43	77.43	76.47	76.50
3234	AMEX	MGV	Mon, Oct 26, 2020	78.16	78.20	76.82	77.58
3233	AMEX	MGV	Fri, Oct 23, 2020	79.32	79.35	78.65	79.00
3232	AMEX	MGV	Thu, Oct 22, 2020	78.04	79.10	78.04	78.96
3231	AMEX	MGV	Wed, Oct 21, 2020	78.28	78.60	78.00	78.00
3230	AMEX	MGV	Tue, Oct 20, 2020	78.57	79.03	78.22	78.37
3229	AMEX	MGV	Mon, Oct 19, 2020	79.52	79.60	78.03	78.22
3228	AMEX	MGV	Fri, Oct 16, 2020	79.28	79.69	79.12	79.32
3227	AMEX	MGV	Thu, Oct 15, 2020	78.13	79.02	78.00	79.01
3226	AMEX	MGV	Wed, Oct 14, 2020	79.22	79.53	78.75	78.86
3225	AMEX	MGV	Tue, Oct 13, 2020	79.74	79.89	79.02	79.34
3224	AMEX	MGV	Mon, Oct 12, 2020	79.49	80.14	79.43	79.90
3223	AMEX	MGV	Fri, Oct 9, 2020	79.53	79.74	79.09	79.36
3222	AMEX	MGV	Thu, Oct 8, 2020	78.62	79.14	78.62	79.09
3221	AMEX	MGV	Wed, Oct 7, 2020	77.64	78.50	77.64	78.25
3220	AMEX	MGV	Tue, Oct 6, 2020	77.93	78.48	76.89	76.95
3219	AMEX	MGV	Mon, Oct 5, 2020	77.13	77.78	77.10	77.73
3218	AMEX	MGV	Fri, Oct 2, 2020	75.57	77.08	75.57	76.55
3217	AMEX	MGV	Thu, Oct 1, 2020	76.99	77.10	76.22	76.65
3216	AMEX	MGV	Wed, Sep 30, 2020	76.17	77.30	76.16	76.70
3215	AMEX	MGV	Tue, Sep 29, 2020	76.63	76.63	75.75	75.99
3214	AMEX	MGV	Mon, Sep 28, 2020	76.31	76.96	76.31	76.56
3213	AMEX	MGV	Fri, Sep 25, 2020	74.37	75.66	74.28	75.53
3212	AMEX	MGV	Thu, Sep 24, 2020	74.50	75.36	73.92	74.70
3211	AMEX	MGV	Wed, Sep 23, 2020	76.18	76.39	74.56	74.57
3210	AMEX	MGV	Tue, Sep 22, 2020	75.88	76.36	75.56	75.95
3209	AMEX	MGV	Mon, Sep 21, 2020	76.52	76.52	75.04	76.01
3208	AMEX	MGV	Fri, Sep 18, 2020	78.03	78.21	77.23	77.60
3207	AMEX	MGV	Thu, Sep 17, 2020	77.54	78.30	77.31	78.06
3206	AMEX	MGV	Wed, Sep 16, 2020	78.28	79.11	78.12	78.37
3205	AMEX	MGV	Tue, Sep 15, 2020	78.49	78.59	77.85	77.96
3204	AMEX	MGV	Mon, Sep 14, 2020	77.76	78.51	77.59	78.06
3203	AMEX	MGV	Fri, Sep 11, 2020	77.03	77.49	76.66	77.20
3202	AMEX	MGV	Thu, Sep 10, 2020	78.52	78.57	77.00	76.70
3201	AMEX	MGV	Wed, Sep 9, 2020	78.02	78.93	77.93	78.32
3200	AMEX	MGV	Tue, Sep 8, 2020	78.43	78.43	77.20	77.39
3199	AMEX	MGV	Fri, Sep 4, 2020	79.31	79.61	77.87	78.73
3198	AMEX	MGV	Thu, Sep 3, 2020	80.35	81.00	78.24	78.79
3197	AMEX	MGV	Wed, Sep 2, 2020	78.99	80.43	78.94	80.17
3196	AMEX	MGV	Tue, Sep 1, 2020	78.76	78.83	78.44	78.81
3195	AMEX	MGV	Mon, Aug 31, 2020	79.44	79.44	78.90	78.90
3194	AMEX	MGV	Fri, Aug 28, 2020	79.33	79.57	78.86	79.57
3193	AMEX	MGV	Thu, Aug 27, 2020	78.51	79.25	78.51	78.95
3192	AMEX	MGV	Wed, Aug 26, 2020	78.53	78.53	77.90	78.35
3191	AMEX	MGV	Tue, Aug 25, 2020	79.02	79.07	78.24	78.49
3190	AMEX	MGV	Mon, Aug 24, 2020	77.88	78.58	77.65	78.58
3189	AMEX	MGV	Fri, Aug 21, 2020	77.42	77.56	77.16	77.54
3188	AMEX	MGV	Thu, Aug 20, 2020	77.28	77.59	77.25	77.39
3187	AMEX	MGV	Wed, Aug 19, 2020	78.09	78.47	77.64	77.82
3186	AMEX	MGV	Tue, Aug 18, 2020	78.28	78.44	77.97	78.00
3185	AMEX	MGV	Mon, Aug 17, 2020	78.63	78.63	78.22	78.29
3184	AMEX	MGV	Fri, Aug 14, 2020	78.04	78.73	78.01	78.49
3183	AMEX	MGV	Thu, Aug 13, 2020	78.47	78.60	78.14	78.33
3182	AMEX	MGV	Wed, Aug 12, 2020	79.09	79.17	78.71	79.01
3181	AMEX	MGV	Tue, Aug 11, 2020	79.04	79.46	78.17	78.36
3180	AMEX	MGV	Mon, Aug 10, 2020	77.72	78.35	77.72	78.27
3179	AMEX	MGV	Fri, Aug 7, 2020	76.60	77.64	76.53	77.64
3178	AMEX	MGV	Thu, Aug 6, 2020	76.63	76.81	76.39	76.71
3177	AMEX	MGV	Wed, Aug 5, 2020	76.63	76.86	76.59	76.74
3176	AMEX	MGV	Tue, Aug 4, 2020	75.71	76.21	75.57	76.21
3175	AMEX	MGV	Mon, Aug 3, 2020	75.85	76.07	75.45	75.85
3174	AMEX	MGV	Fri, Jul 31, 2020	75.58	75.61	74.61	75.56
3173	AMEX	MGV	Thu, Jul 30, 2020	75.90	76.02	75.20	75.85
3172	AMEX	MGV	Wed, Jul 29, 2020	76.16	76.76	75.82	76.57
3171	AMEX	MGV	Tue, Jul 28, 2020	75.65	76.27	75.65	75.87
3170	AMEX	MGV	Mon, Jul 27, 2020	75.83	75.90	75.38	75.81
3169	AMEX	MGV	Fri, Jul 24, 2020	76.36	76.56	75.61	75.84
3168	AMEX	MGV	Thu, Jul 23, 2020	76.75	77.10	76.40	76.63
3167	AMEX	MGV	Wed, Jul 22, 2020	76.31	76.85	76.16	76.81
3166	AMEX	MGV	Tue, Jul 21, 2020	76.04	76.77	76.04	76.43
3165	AMEX	MGV	Mon, Jul 20, 2020	76.00	76.13	75.45	75.54
3164	AMEX	MGV	Fri, Jul 17, 2020	76.26	76.43	75.98	76.13
3163	AMEX	MGV	Thu, Jul 16, 2020	75.70	76.21	75.42	76.00
3162	AMEX	MGV	Wed, Jul 15, 2020	76.02	76.10	75.56	75.85
3161	AMEX	MGV	Tue, Jul 14, 2020	73.85	75.17	73.44	75.00
3160	AMEX	MGV	Mon, Jul 13, 2020	74.12	74.92	73.79	73.94
3159	AMEX	MGV	Fri, Jul 10, 2020	72.37	73.75	72.37	73.64
3158	AMEX	MGV	Thu, Jul 9, 2020	73.62	73.62	71.84	72.37
3157	AMEX	MGV	Wed, Jul 8, 2020	73.56	73.79	72.98	73.60
3156	AMEX	MGV	Tue, Jul 7, 2020	73.77	73.85	73.28	73.36
3155	AMEX	MGV	Mon, Jul 6, 2020	74.53	74.64	73.95	74.27
3154	AMEX	MGV	Thu, Jul 2, 2020	74.10	74.50	73.37	73.50
3153	AMEX	MGV	Wed, Jul 1, 2020	73.40	73.83	73.01	73.18
3152	AMEX	MGV	Tue, Jun 30, 2020	72.32	73.53	72.19	73.22
3151	AMEX	MGV	Mon, Jun 29, 2020	71.73	72.34	71.42	72.33
3150	AMEX	MGV	Fri, Jun 26, 2020	72.46	72.46	70.92	71.16
3149	AMEX	MGV	Thu, Jun 25, 2020	71.80	72.86	71.42	72.85
3148	AMEX	MGV	Wed, Jun 24, 2020	74.06	74.06	72.19	72.05
3147	AMEX	MGV	Tue, Jun 23, 2020	75.13	75.26	74.56	74.59
3146	AMEX	MGV	Mon, Jun 22, 2020	74.22	74.60	73.84	74.40
3145	AMEX	MGV	Fri, Jun 19, 2020	76.01	76.02	74.25	74.53
3144	AMEX	MGV	Thu, Jun 18, 2020	74.48	75.20	74.38	75.09
3143	AMEX	MGV	Wed, Jun 17, 2020	76.01	76.01	74.86	75.06
3142	AMEX	MGV	Tue, Jun 16, 2020	76.80	76.80	74.62	75.90
3141	AMEX	MGV	Mon, Jun 15, 2020	72.20	74.76	71.93	74.38
3140	AMEX	MGV	Fri, Jun 12, 2020	75.03	75.03	72.56	73.94
3139	AMEX	MGV	Thu, Jun 11, 2020	75.60	75.89	72.80	72.83
3138	AMEX	MGV	Wed, Jun 10, 2020	79.17	79.17	77.83	77.83
3137	AMEX	MGV	Tue, Jun 9, 2020	79.70	79.72	79.07	79.25
3136	AMEX	MGV	Mon, Jun 8, 2020	80.08	80.68	79.72	80.68
3135	AMEX	MGV	Fri, Jun 5, 2020	79.45	80.11	79.04	79.37
3134	AMEX	MGV	Thu, Jun 4, 2020	76.51	77.25	76.47	77.20
3133	AMEX	MGV	Wed, Jun 3, 2020	76.19	77.04	76.13	76.79
3132	AMEX	MGV	Tue, Jun 2, 2020	75.02	75.43	74.87	75.43
3131	AMEX	MGV	Mon, Jun 1, 2020	74.54	75.03	74.33	74.79
3130	AMEX	MGV	Fri, May 29, 2020	74.28	74.85	73.45	74.74
3129	AMEX	MGV	Thu, May 28, 2020	75.71	75.78	74.53	74.69
3128	AMEX	MGV	Wed, May 27, 2020	74.60	74.98	73.84	74.98
3127	AMEX	MGV	Tue, May 26, 2020	73.53	73.93	73.23	73.31
3126	AMEX	MGV	Fri, May 22, 2020	71.58	71.68	71.12	71.68
3125	AMEX	MGV	Thu, May 21, 2020	71.97	72.31	71.44	71.64
3124	AMEX	MGV	Wed, May 20, 2020	71.94	72.46	71.78	72.16
3123	AMEX	MGV	Tue, May 19, 2020	72.26	72.26	71.03	71.03
3122	AMEX	MGV	Mon, May 18, 2020	71.72	72.72	71.71	72.36
3121	AMEX	MGV	Fri, May 15, 2020	69.33	70.05	69.10	69.87
3120	AMEX	MGV	Thu, May 14, 2020	68.09	69.88	67.64	69.88
3119	AMEX	MGV	Wed, May 13, 2020	70.08	70.08	68.36	68.87
3118	AMEX	MGV	Tue, May 12, 2020	71.91	72.09	70.29	70.30
3117	AMEX	MGV	Mon, May 11, 2020	71.44	72.00	71.16	71.59
3116	AMEX	MGV	Fri, May 8, 2020	71.42	72.05	71.22	72.00
3115	AMEX	MGV	Thu, May 7, 2020	70.83	71.25	70.37	70.44
3114	AMEX	MGV	Wed, May 6, 2020	71.43	71.67	69.99	69.99
3113	AMEX	MGV	Tue, May 5, 2020	71.40	71.87	71.02	71.02
3112	AMEX	MGV	Mon, May 4, 2020	70.22	70.70	69.75	70.62
3111	AMEX	MGV	Fri, May 1, 2020	71.69	71.77	70.55	70.80
3110	AMEX	MGV	Thu, Apr 30, 2020	73.61	73.61	72.54	72.85
3109	AMEX	MGV	Wed, Apr 29, 2020	74.33	74.75	73.71	74.16
3108	AMEX	MGV	Tue, Apr 28, 2020	73.88	74.02	72.75	72.85
3107	AMEX	MGV	Mon, Apr 27, 2020	71.80	73.04	71.75	72.72
3106	AMEX	MGV	Fri, Apr 24, 2020	71.11	71.61	70.41	71.37
3105	AMEX	MGV	Thu, Apr 23, 2020	70.84	71.69	70.51	70.51
3104	AMEX	MGV	Wed, Apr 22, 2020	70.66	70.88	70.22	70.52
3103	AMEX	MGV	Tue, Apr 21, 2020	70.01	70.59	69.33	69.47
3102	AMEX	MGV	Mon, Apr 20, 2020	71.49	72.59	71.36	71.39
3101	AMEX	MGV	Fri, Apr 17, 2020	72.36	72.94	71.61	72.87
3100	AMEX	MGV	Thu, Apr 16, 2020	70.58	70.60	69.63	70.43
3099	AMEX	MGV	Wed, Apr 15, 2020	70.53	70.76	69.83	70.36
3098	AMEX	MGV	Tue, Apr 14, 2020	71.92	72.43	71.34	72.19
3097	AMEX	MGV	Mon, Apr 13, 2020	71.74	71.74	69.87	70.67
3096	AMEX	MGV	Thu, Apr 9, 2020	71.67	72.81	71.14	71.75
3095	AMEX	MGV	Wed, Apr 8, 2020	68.84	70.79	68.03	70.45
3094	AMEX	MGV	Tue, Apr 7, 2020	70.19	70.35	67.88	67.98
3093	AMEX	MGV	Mon, Apr 6, 2020	66.52	68.33	66.16	67.77
3092	AMEX	MGV	Fri, Apr 3, 2020	65.01	65.45	63.41	64.23
3091	AMEX	MGV	Thu, Apr 2, 2020	63.11	65.18	62.76	65.14
3090	AMEX	MGV	Wed, Apr 1, 2020	63.54	64.24	62.63	63.17
3089	AMEX	MGV	Tue, Mar 31, 2020	67.12	67.44	65.66	66.01
3088	AMEX	MGV	Mon, Mar 30, 2020	65.75	67.38	65.12	67.25
3087	AMEX	MGV	Fri, Mar 27, 2020	64.87	66.93	64.47	64.96
3086	AMEX	MGV	Thu, Mar 26, 2020	63.59	67.26	63.59	67.01
3085	AMEX	MGV	Wed, Mar 25, 2020	62.74	65.61	61.25	62.75
3084	AMEX	MGV	Tue, Mar 24, 2020	59.95	62.29	59.65	62.17
3083	AMEX	MGV	Mon, Mar 23, 2020	59.02	59.02	56.00	56.94
3082	AMEX	MGV	Fri, Mar 20, 2020	62.90	62.90	59.22	59.35
3081	AMEX	MGV	Thu, Mar 19, 2020	62.10	63.45	60.27	62.27
3080	AMEX	MGV	Wed, Mar 18, 2020	62.83	64.27	59.69	62.69
3079	AMEX	MGV	Tue, Mar 17, 2020	63.88	66.83	62.26	66.29
3078	AMEX	MGV	Mon, Mar 16, 2020	62.51	66.79	62.00	62.80
3077	AMEX	MGV	Fri, Mar 13, 2020	67.89	70.09	64.48	70.08
3076	AMEX	MGV	Thu, Mar 12, 2020	66.35	68.13	63.83	63.94
3075	AMEX	MGV	Wed, Mar 11, 2020	72.66	72.96	70.16	70.93
3074	AMEX	MGV	Tue, Mar 10, 2020	74.04	74.71	70.95	74.63
3073	AMEX	MGV	Mon, Mar 9, 2020	72.17	74.55	70.82	71.58
3072	AMEX	MGV	Fri, Mar 6, 2020	76.26	77.69	75.93	77.49
3071	AMEX	MGV	Thu, Mar 5, 2020	79.18	79.95	78.00	78.73
3070	AMEX	MGV	Wed, Mar 4, 2020	79.46	81.34	78.87	81.34
3069	AMEX	MGV	Tue, Mar 3, 2020	80.24	81.24	77.15	77.77
3068	AMEX	MGV	Mon, Mar 2, 2020	77.08	80.12	76.37	80.12
3067	AMEX	MGV	Fri, Feb 28, 2020	75.51	76.85	74.43	76.85
3066	AMEX	MGV	Thu, Feb 27, 2020	80.05	80.75	77.77	77.77
3065	AMEX	MGV	Wed, Feb 26, 2020	82.21	82.93	81.20	81.29
3064	AMEX	MGV	Tue, Feb 25, 2020	84.72	84.72	81.63	81.92
3063	AMEX	MGV	Mon, Feb 24, 2020	84.93	85.46	84.37	84.53
3062	AMEX	MGV	Fri, Feb 21, 2020	87.12	87.24	86.80	87.15
3061	AMEX	MGV	Thu, Feb 20, 2020	87.50	87.69	86.86	87.49
3060	AMEX	MGV	Wed, Feb 19, 2020	87.47	87.75	87.46	87.56
3059	AMEX	MGV	Tue, Feb 18, 2020	87.64	87.67	87.01	87.29
3058	AMEX	MGV	Fri, Feb 14, 2020	87.93	87.93	87.44	87.79
3057	AMEX	MGV	Thu, Feb 13, 2020	87.87	88.11	87.63	87.90
3056	AMEX	MGV	Wed, Feb 12, 2020	88.19	88.37	87.93	88.16
3055	AMEX	MGV	Tue, Feb 11, 2020	87.91	88.05	87.75	87.83
3054	AMEX	MGV	Mon, Feb 10, 2020	87.05	87.52	87.05	87.52
3053	AMEX	MGV	Fri, Feb 7, 2020	87.47	87.53	87.14	87.29
3052	AMEX	MGV	Thu, Feb 6, 2020	88.08	88.08	87.64	87.76
3051	AMEX	MGV	Wed, Feb 5, 2020	86.81	87.68	86.56	87.68
3050	AMEX	MGV	Tue, Feb 4, 2020	86.16	86.47	86.06	86.06
3049	AMEX	MGV	Mon, Feb 3, 2020	85.21	85.75	85.04	85.10
3048	AMEX	MGV	Fri, Jan 31, 2020	85.99	85.99	84.54	84.86
3047	AMEX	MGV	Thu, Jan 30, 2020	85.48	86.44	85.24	86.44
3046	AMEX	MGV	Wed, Jan 29, 2020	86.58	86.67	86.00	86.02
3045	AMEX	MGV	Tue, Jan 28, 2020	86.10	86.65	86.04	86.36
3044	AMEX	MGV	Mon, Jan 27, 2020	85.72	86.17	85.56	85.77
3043	AMEX	MGV	Fri, Jan 24, 2020	87.94	87.94	86.67	87.03
3042	AMEX	MGV	Thu, Jan 23, 2020	87.76	87.84	87.22	87.84
3041	AMEX	MGV	Wed, Jan 22, 2020	88.12	88.16	87.88	87.94
3040	AMEX	MGV	Tue, Jan 21, 2020	87.95	88.10	87.76	87.86
3039	AMEX	MGV	Fri, Jan 17, 2020	88.21	88.27	88.06	88.16
3038	AMEX	MGV	Thu, Jan 16, 2020	87.96	88.07	87.75	88.07
3037	AMEX	MGV	Wed, Jan 15, 2020	87.42	87.74	87.30	87.55
3036	AMEX	MGV	Tue, Jan 14, 2020	87.24	87.61	87.18	87.43
3035	AMEX	MGV	Mon, Jan 13, 2020	87.20	87.32	86.91	87.32
3034	AMEX	MGV	Fri, Jan 10, 2020	87.48	87.52	86.92	87.04
3033	AMEX	MGV	Thu, Jan 9, 2020	87.29	87.35	87.09	87.35
3032	AMEX	MGV	Wed, Jan 8, 2020	86.67	87.28	86.67	86.90
3031	AMEX	MGV	Tue, Jan 7, 2020	86.91	86.91	86.56	86.66
3030	AMEX	MGV	Mon, Jan 6, 2020	86.50	87.13	86.39	87.13
3029	AMEX	MGV	Fri, Jan 3, 2020	86.82	87.22	86.62	86.98
3028	AMEX	MGV	Thu, Jan 2, 2020	87.53	87.67	87.17	87.67
3027	AMEX	MGV	Tue, Dec 31, 2019	86.75	87.20	86.74	87.18
3026	AMEX	MGV	Mon, Dec 30, 2019	87.52	87.52	86.87	86.96
3025	AMEX	MGV	Fri, Dec 27, 2019	87.64	87.64	87.33	87.41
3024	AMEX	MGV	Thu, Dec 26, 2019	87.20	87.40	87.16	87.39
3023	AMEX	MGV	Tue, Dec 24, 2019	87.26	87.26	87.07	87.16
3022	AMEX	MGV	Mon, Dec 23, 2019	87.87	87.90	87.75	87.17
3021	AMEX	MGV	Fri, Dec 20, 2019	87.70	87.97	87.70	87.71
3020	AMEX	MGV	Thu, Dec 19, 2019	87.27	87.33	87.13	87.29
3019	AMEX	MGV	Wed, Dec 18, 2019	87.28	87.30	87.05	87.09
3018	AMEX	MGV	Tue, Dec 17, 2019	87.27	87.35	87.18	87.21
3017	AMEX	MGV	Mon, Dec 16, 2019	87.14	87.35	87.08	87.08
3016	AMEX	MGV	Fri, Dec 13, 2019	86.74	87.06	86.30	86.54
3015	AMEX	MGV	Thu, Dec 12, 2019	85.77	86.89	85.77	86.70
3014	AMEX	MGV	Wed, Dec 11, 2019	85.64	85.87	85.60	85.74
3013	AMEX	MGV	Tue, Dec 10, 2019	85.56	85.71	85.40	85.56
3012	AMEX	MGV	Mon, Dec 9, 2019	85.78	85.93	85.65	85.65
3011	AMEX	MGV	Fri, Dec 6, 2019	85.67	86.06	85.67	85.88
3010	AMEX	MGV	Thu, Dec 5, 2019	85.09	85.18	84.80	85.11
3009	AMEX	MGV	Wed, Dec 4, 2019	84.70	85.15	84.70	85.02
3008	AMEX	MGV	Tue, Dec 3, 2019	84.35	84.42	83.93	84.33
3007	AMEX	MGV	Mon, Dec 2, 2019	85.70	85.73	85.01	85.01
3006	AMEX	MGV	Fri, Nov 29, 2019	85.55	85.70	85.44	85.55
3005	AMEX	MGV	Wed, Nov 27, 2019	85.67	85.83	85.50	85.78
3004	AMEX	MGV	Tue, Nov 26, 2019	85.52	85.59	85.37	85.58
3003	AMEX	MGV	Mon, Nov 25, 2019	85.30	85.52	85.30	85.50
3002	AMEX	MGV	Fri, Nov 22, 2019	84.97	85.13	84.82	85.04
3001	AMEX	MGV	Thu, Nov 21, 2019	84.66	84.86	84.39	84.78
3000	AMEX	MGV	Wed, Nov 20, 2019	84.76	84.81	84.27	84.61
2999	AMEX	MGV	Tue, Nov 19, 2019	85.24	85.24	84.82	84.94
2998	AMEX	MGV	Mon, Nov 18, 2019	84.99	85.15	84.87	85.09
2997	AMEX	MGV	Fri, Nov 15, 2019	84.70	85.07	84.56	85.07
2996	AMEX	MGV	Thu, Nov 14, 2019	84.26	84.45	84.04	84.37
2995	AMEX	MGV	Wed, Nov 13, 2019	84.21	84.60	84.04	84.44
2994	AMEX	MGV	Tue, Nov 12, 2019	84.51	84.86	84.34	84.49
2993	AMEX	MGV	Mon, Nov 11, 2019	84.47	84.53	84.34	84.50
2992	AMEX	MGV	Fri, Nov 8, 2019	84.55	84.80	84.20	84.80
2991	AMEX	MGV	Thu, Nov 7, 2019	84.53	84.77	84.38	84.54
2990	AMEX	MGV	Wed, Nov 6, 2019	84.06	84.20	83.84	84.12
2989	AMEX	MGV	Tue, Nov 5, 2019	83.99	84.10	83.83	83.95
2988	AMEX	MGV	Mon, Nov 4, 2019	84.00	84.04	83.78	83.85
2987	AMEX	MGV	Fri, Nov 1, 2019	83.02	83.48	83.02	83.41
2986	AMEX	MGV	Thu, Oct 31, 2019	82.82	82.82	82.21	82.63
2985	AMEX	MGV	Wed, Oct 30, 2019	82.86	82.99	82.46	82.94
2984	AMEX	MGV	Tue, Oct 29, 2019	82.47	82.90	82.39	82.78
2983	AMEX	MGV	Mon, Oct 28, 2019	82.49	82.75	82.42	82.45
2982	AMEX	MGV	Fri, Oct 25, 2019	81.71	82.25	81.71	82.10
2981	AMEX	MGV	Thu, Oct 24, 2019	82.07	82.11	81.56	81.70
2980	AMEX	MGV	Wed, Oct 23, 2019	81.74	82.02	81.71	82.02
2979	AMEX	MGV	Tue, Oct 22, 2019	81.84	82.23	81.62	81.86
2978	AMEX	MGV	Mon, Oct 21, 2019	81.38	81.54	81.36	81.53
2977	AMEX	MGV	Fri, Oct 18, 2019	80.90	81.18	80.90	80.94
2976	AMEX	MGV	Thu, Oct 17, 2019	81.19	81.25	80.89	81.11
2975	AMEX	MGV	Wed, Oct 16, 2019	80.85	81.04	80.76	80.83
2974	AMEX	MGV	Tue, Oct 15, 2019	80.46	81.14	80.44	80.85
2973	AMEX	MGV	Mon, Oct 14, 2019	80.05	80.20	80.00	80.10
2972	AMEX	MGV	Fri, Oct 11, 2019	80.21	80.85	80.15	80.15
2971	AMEX	MGV	Thu, Oct 10, 2019	78.78	79.68	78.78	79.44
2970	AMEX	MGV	Wed, Oct 9, 2019	78.79	79.13	78.56	78.88
2969	AMEX	MGV	Tue, Oct 8, 2019	78.93	78.99	78.25	78.27
2968	AMEX	MGV	Mon, Oct 7, 2019	79.68	80.08	79.52	79.52
2967	AMEX	MGV	Fri, Oct 4, 2019	78.95	79.91	78.90	79.88
2966	AMEX	MGV	Thu, Oct 3, 2019	78.30	78.78	77.50	78.78
2965	AMEX	MGV	Wed, Oct 2, 2019	79.30	79.30	78.02	78.27
2964	AMEX	MGV	Tue, Oct 1, 2019	81.18	81.24	79.65	79.71
2963	AMEX	MGV	Mon, Sep 30, 2019	81.30	81.70	81.30	80.87
2962	AMEX	MGV	Fri, Sep 27, 2019	81.51	81.60	80.84	81.21
2961	AMEX	MGV	Thu, Sep 26, 2019	81.44	81.47	80.85	81.16
2960	AMEX	MGV	Wed, Sep 25, 2019	81.22	81.49	80.99	81.43
2959	AMEX	MGV	Tue, Sep 24, 2019	82.03	82.03	80.92	81.18
2958	AMEX	MGV	Mon, Sep 23, 2019	81.35	81.87	81.35	81.72
2957	AMEX	MGV	Fri, Sep 20, 2019	82.12	82.21	81.67	81.67
2956	AMEX	MGV	Thu, Sep 19, 2019	81.89	82.20	81.73	81.83
2955	AMEX	MGV	Wed, Sep 18, 2019	81.67	81.88	81.29	81.87
2954	AMEX	MGV	Tue, Sep 17, 2019	81.67	81.83	81.59	81.78
2953	AMEX	MGV	Mon, Sep 16, 2019	81.89	81.94	81.65	81.79
2952	AMEX	MGV	Fri, Sep 13, 2019	82.15	82.36	82.03	82.14
2951	AMEX	MGV	Thu, Sep 12, 2019	81.96	82.19	81.65	81.94
2950	AMEX	MGV	Wed, Sep 11, 2019	81.46	81.90	81.13	81.86
2949	AMEX	MGV	Tue, Sep 10, 2019	80.75	81.30	80.74	81.30
2948	AMEX	MGV	Mon, Sep 9, 2019	80.62	80.91	80.54	80.82
2947	AMEX	MGV	Fri, Sep 6, 2019	80.34	80.47	80.17	80.38
2946	AMEX	MGV	Thu, Sep 5, 2019	80.00	80.52	80.00	80.14
2945	AMEX	MGV	Wed, Sep 4, 2019	79.21	79.35	79.07	79.35
2944	AMEX	MGV	Tue, Sep 3, 2019	78.41	78.63	78.00	78.56
2943	AMEX	MGV	Fri, Aug 30, 2019	79.15	79.25	78.73	78.87
2942	AMEX	MGV	Thu, Aug 29, 2019	78.48	78.85	78.21	78.72
2941	AMEX	MGV	Wed, Aug 28, 2019	77.00	77.90	76.96	77.88
2940	AMEX	MGV	Tue, Aug 27, 2019	77.94	78.07	77.04	77.15
2939	AMEX	MGV	Mon, Aug 26, 2019	77.39	77.59	77.07	77.56
2938	AMEX	MGV	Fri, Aug 23, 2019	78.32	78.70	76.41	76.81
2937	AMEX	MGV	Thu, Aug 22, 2019	78.88	78.99	78.40	78.73
2936	AMEX	MGV	Wed, Aug 21, 2019	78.88	78.88	78.54	78.69
2935	AMEX	MGV	Tue, Aug 20, 2019	78.83	78.83	78.13	78.19
2934	AMEX	MGV	Mon, Aug 19, 2019	78.99	79.15	78.83	78.97
2933	AMEX	MGV	Fri, Aug 16, 2019	77.47	78.31	77.47	78.16
2932	AMEX	MGV	Thu, Aug 15, 2019	77.09	77.37	76.47	77.07
2931	AMEX	MGV	Wed, Aug 14, 2019	78.13	78.21	76.96	77.00
2930	AMEX	MGV	Tue, Aug 13, 2019	78.25	79.66	78.16	79.22
2929	AMEX	MGV	Mon, Aug 12, 2019	78.86	78.93	78.03	78.31
2928	AMEX	MGV	Fri, Aug 9, 2019	79.46	79.60	78.70	79.27
2927	AMEX	MGV	Thu, Aug 8, 2019	78.69	79.61	78.69	79.60
2926	AMEX	MGV	Wed, Aug 7, 2019	77.80	78.59	76.93	78.37
2925	AMEX	MGV	Tue, Aug 6, 2019	78.15	78.66	77.62	78.66
2924	AMEX	MGV	Mon, Aug 5, 2019	78.86	78.97	77.20	77.81
2923	AMEX	MGV	Fri, Aug 2, 2019	80.08	80.24	79.40	79.84
2922	AMEX	MGV	Thu, Aug 1, 2019	81.18	81.77	80.13	80.29
2921	AMEX	MGV	Wed, Jul 31, 2019	81.97	82.01	80.66	81.17
2920	AMEX	MGV	Tue, Jul 30, 2019	81.86	82.00	81.70	81.95
2919	AMEX	MGV	Mon, Jul 29, 2019	82.16	82.35	82.11	82.19
2918	AMEX	MGV	Fri, Jul 26, 2019	81.83	82.21	81.73	82.18
2917	AMEX	MGV	Thu, Jul 25, 2019	82.01	82.02	81.56	81.70
2916	AMEX	MGV	Wed, Jul 24, 2019	81.61	82.03	81.51	82.03
2915	AMEX	MGV	Tue, Jul 23, 2019	81.46	81.81	81.35	81.77
2914	AMEX	MGV	Mon, Jul 22, 2019	81.23	81.30	80.92	81.12
2913	AMEX	MGV	Fri, Jul 19, 2019	81.81	81.81	81.15	81.15
2912	AMEX	MGV	Thu, Jul 18, 2019	81.09	81.65	81.06	81.61
2911	AMEX	MGV	Wed, Jul 17, 2019	81.81	81.81	81.16	81.16
2910	AMEX	MGV	Tue, Jul 16, 2019	82.02	82.03	81.74	81.80
2909	AMEX	MGV	Mon, Jul 15, 2019	82.15	82.15	81.89	82.00
2908	AMEX	MGV	Fri, Jul 12, 2019	81.90	82.06	81.77	82.03
2907	AMEX	MGV	Thu, Jul 11, 2019	81.74	81.79	81.38	81.73
2906	AMEX	MGV	Wed, Jul 10, 2019	81.50	81.85	81.32	81.52
2905	AMEX	MGV	Tue, Jul 9, 2019	81.10	81.35	81.08	81.32
2904	AMEX	MGV	Mon, Jul 8, 2019	81.41	81.61	81.23	81.40
2903	AMEX	MGV	Fri, Jul 5, 2019	81.57	81.81	81.25	81.75
2902	AMEX	MGV	Wed, Jul 3, 2019	81.55	81.89	81.39	81.89
2901	AMEX	MGV	Tue, Jul 2, 2019	81.10	81.26	80.79	81.26
2900	AMEX	MGV	Mon, Jul 1, 2019	81.32	81.39	80.75	81.10
2899	AMEX	MGV	Fri, Jun 28, 2019	80.39	80.66	80.28	80.50
2898	AMEX	MGV	Thu, Jun 27, 2019	80.08	80.29	80.01	80.10
2897	AMEX	MGV	Wed, Jun 26, 2019	80.89	80.89	80.43	79.87
2896	AMEX	MGV	Tue, Jun 25, 2019	81.17	81.17	80.67	80.67
2895	AMEX	MGV	Mon, Jun 24, 2019	81.18	81.31	81.06	81.09
2894	AMEX	MGV	Fri, Jun 21, 2019	81.12	81.50	81.07	81.18
2893	AMEX	MGV	Thu, Jun 20, 2019	81.12	81.24	80.52	81.11
2892	AMEX	MGV	Wed, Jun 19, 2019	80.30	80.61	80.26	80.44
2891	AMEX	MGV	Tue, Jun 18, 2019	79.84	80.55	79.84	80.29
2890	AMEX	MGV	Mon, Jun 17, 2019	79.81	79.81	79.50	79.52
2889	AMEX	MGV	Fri, Jun 14, 2019	79.85	79.93	79.53	79.76
2888	AMEX	MGV	Thu, Jun 13, 2019	79.72	79.90	79.51	79.79
2887	AMEX	MGV	Wed, Jun 12, 2019	79.51	79.66	79.38	79.49
2886	AMEX	MGV	Tue, Jun 11, 2019	80.02	80.12	79.48	79.60
2885	AMEX	MGV	Mon, Jun 10, 2019	79.74	79.96	79.60	79.60
2884	AMEX	MGV	Fri, Jun 7, 2019	79.14	79.63	79.12	79.31
2883	AMEX	MGV	Thu, Jun 6, 2019	78.57	79.18	78.46	78.90
2882	AMEX	MGV	Wed, Jun 5, 2019	78.23	78.48	77.94	78.47
2881	AMEX	MGV	Tue, Jun 4, 2019	77.20	78.00	77.11	77.91
2880	AMEX	MGV	Mon, Jun 3, 2019	75.91	76.61	75.91	76.42
2879	AMEX	MGV	Fri, May 31, 2019	76.09	76.16	75.72	75.80
2878	AMEX	MGV	Thu, May 30, 2019	76.93	77.13	76.51	76.82
2877	AMEX	MGV	Wed, May 29, 2019	76.90	76.94	76.31	76.81
2876	AMEX	MGV	Tue, May 28, 2019	78.28	78.37	77.23	77.23
2875	AMEX	MGV	Fri, May 24, 2019	78.31	78.39	77.97	78.26
2874	AMEX	MGV	Thu, May 23, 2019	78.20	78.20	77.49	78.01
2873	AMEX	MGV	Wed, May 22, 2019	78.83	79.00	78.63	78.82
2872	AMEX	MGV	Tue, May 21, 2019	78.93	79.16	78.83	79.08
2871	AMEX	MGV	Mon, May 20, 2019	78.30	78.80	78.30	78.45
2870	AMEX	MGV	Fri, May 17, 2019	78.28	79.04	78.21	78.58
2869	AMEX	MGV	Thu, May 16, 2019	78.51	79.30	78.51	78.87
2868	AMEX	MGV	Wed, May 15, 2019	77.64	78.42	77.45	78.22
2867	AMEX	MGV	Tue, May 14, 2019	77.84	78.53	77.84	78.00
2866	AMEX	MGV	Mon, May 13, 2019	77.83	78.08	77.24	77.53
2865	AMEX	MGV	Fri, May 10, 2019	78.30	79.24	77.60	79.15
2864	AMEX	MGV	Thu, May 9, 2019	78.22	78.76	77.80	78.59
2863	AMEX	MGV	Wed, May 8, 2019	78.93	79.30	78.71	78.83
2862	AMEX	MGV	Tue, May 7, 2019	79.55	79.58	78.54	79.06
2861	AMEX	MGV	Mon, May 6, 2019	79.33	80.33	79.28	80.22
2860	AMEX	MGV	Fri, May 3, 2019	80.32	80.56	80.15	80.52
2859	AMEX	MGV	Thu, May 2, 2019	80.05	80.26	79.51	79.91
2858	AMEX	MGV	Wed, May 1, 2019	80.79	80.79	80.10	80.10
2857	AMEX	MGV	Tue, Apr 30, 2019	80.51	80.76	80.16	80.64
2856	AMEX	MGV	Mon, Apr 29, 2019	80.16	80.50	80.16	80.32
2855	AMEX	MGV	Fri, Apr 26, 2019	79.66	80.12	79.61	80.12
2854	AMEX	MGV	Thu, Apr 25, 2019	79.60	79.89	79.26	79.72
2853	AMEX	MGV	Wed, Apr 24, 2019	80.00	80.05	79.73	79.81
2852	AMEX	MGV	Tue, Apr 23, 2019	79.67	80.15	79.56	80.14
2851	AMEX	MGV	Mon, Apr 22, 2019	79.43	79.66	79.42	79.58
2850	AMEX	MGV	Thu, Apr 18, 2019	79.80	79.80	79.39	79.60
2849	AMEX	MGV	Wed, Apr 17, 2019	80.00	80.00	79.39	79.48
2848	AMEX	MGV	Tue, Apr 16, 2019	79.76	79.82	79.52	79.70
2847	AMEX	MGV	Mon, Apr 15, 2019	79.54	79.55	79.29	79.46
2846	AMEX	MGV	Fri, Apr 12, 2019	79.55	79.76	79.35	79.50
2845	AMEX	MGV	Thu, Apr 11, 2019	79.22	79.31	78.91	79.05
2844	AMEX	MGV	Wed, Apr 10, 2019	79.08	79.17	78.93	79.09
2843	AMEX	MGV	Tue, Apr 9, 2019	79.11	79.11	78.74	78.95
2842	AMEX	MGV	Mon, Apr 8, 2019	79.25	79.44	79.12	79.44
2841	AMEX	MGV	Fri, Apr 5, 2019	79.20	79.38	79.11	79.38
2840	AMEX	MGV	Thu, Apr 4, 2019	78.87	79.09	78.80	79.08
2839	AMEX	MGV	Wed, Apr 3, 2019	79.05	79.05	78.55	78.77
2838	AMEX	MGV	Tue, Apr 2, 2019	79.02	79.02	78.58	78.68
2837	AMEX	MGV	Mon, Apr 1, 2019	78.46	78.99	78.46	78.90
2836	AMEX	MGV	Fri, Mar 29, 2019	77.98	78.08	77.61	78.03
2835	AMEX	MGV	Thu, Mar 28, 2019	77.50	77.71	77.09	77.54
2834	AMEX	MGV	Wed, Mar 27, 2019	77.70	77.87	76.99	77.36
2833	AMEX	MGV	Tue, Mar 26, 2019	77.58	77.90	77.31	77.75
2832	AMEX	MGV	Mon, Mar 25, 2019	77.12	77.41	76.75	77.07
2831	AMEX	MGV	Fri, Mar 22, 2019	78.69	78.82	77.73	77.26
2830	AMEX	MGV	Thu, Mar 21, 2019	78.36	79.29	78.36	79.16
2829	AMEX	MGV	Wed, Mar 20, 2019	79.19	79.25	78.56	78.59
2828	AMEX	MGV	Tue, Mar 19, 2019	79.69	79.89	79.05	79.33
2827	AMEX	MGV	Mon, Mar 18, 2019	79.05	79.42	79.05	79.40
2826	AMEX	MGV	Fri, Mar 15, 2019	78.76	79.17	78.72	78.99
2825	AMEX	MGV	Thu, Mar 14, 2019	78.73	78.93	78.55	78.65
2824	AMEX	MGV	Wed, Mar 13, 2019	78.33	78.92	78.33	78.71
2823	AMEX	MGV	Tue, Mar 12, 2019	78.00	78.34	78.00	78.12
2822	AMEX	MGV	Mon, Mar 11, 2019	77.15	77.90	77.15	77.90
2821	AMEX	MGV	Fri, Mar 8, 2019	76.58	76.95	76.40	76.93
2820	AMEX	MGV	Thu, Mar 7, 2019	77.40	77.41	76.78	77.06
2819	AMEX	MGV	Wed, Mar 6, 2019	78.00	78.00	77.42	77.53
2818	AMEX	MGV	Tue, Mar 5, 2019	78.20	78.20	77.80	78.02
2817	AMEX	MGV	Mon, Mar 4, 2019	78.80	78.80	77.50	78.10
2816	AMEX	MGV	Fri, Mar 1, 2019	78.65	78.77	78.18	78.53
2815	AMEX	MGV	Thu, Feb 28, 2019	78.44	78.44	78.06	78.15
2814	AMEX	MGV	Wed, Feb 27, 2019	78.41	78.57	78.14	78.46
2813	AMEX	MGV	Tue, Feb 26, 2019	78.53	78.82	78.43	78.57
2812	AMEX	MGV	Mon, Feb 25, 2019	78.83	79.06	78.59	78.61
2811	AMEX	MGV	Fri, Feb 22, 2019	78.31	78.50	78.19	78.45
2810	AMEX	MGV	Thu, Feb 21, 2019	78.12	78.31	77.78	78.10
2809	AMEX	MGV	Wed, Feb 20, 2019	78.09	78.34	77.93	78.31
2808	AMEX	MGV	Tue, Feb 19, 2019	77.74	78.31	77.71	78.11
2807	AMEX	MGV	Fri, Feb 15, 2019	77.37	77.97	77.37	77.97
2806	AMEX	MGV	Thu, Feb 14, 2019	76.78	77.15	76.48	76.80
2805	AMEX	MGV	Wed, Feb 13, 2019	77.16	77.39	77.00	77.13
2804	AMEX	MGV	Tue, Feb 12, 2019	76.38	77.04	76.38	76.89
2803	AMEX	MGV	Mon, Feb 11, 2019	76.07	76.10	75.78	75.94
2802	AMEX	MGV	Fri, Feb 8, 2019	75.65	75.88	75.24	75.87
2801	AMEX	MGV	Thu, Feb 7, 2019	76.25	76.31	75.43	75.94
2800	AMEX	MGV	Wed, Feb 6, 2019	76.45	76.74	76.45	76.66
2799	AMEX	MGV	Tue, Feb 5, 2019	76.66	76.76	76.40	76.67
2798	AMEX	MGV	Mon, Feb 4, 2019	76.24	76.55	75.88	76.53
2797	AMEX	MGV	Fri, Feb 1, 2019	76.19	76.50	76.01	76.27
2796	AMEX	MGV	Thu, Jan 31, 2019	75.37	76.19	75.27	76.06
2795	AMEX	MGV	Wed, Jan 30, 2019	75.17	75.93	74.88	75.63
2794	AMEX	MGV	Tue, Jan 29, 2019	74.85	75.09	74.71	74.93
2793	AMEX	MGV	Mon, Jan 28, 2019	74.76	74.83	74.32	74.83
2792	AMEX	MGV	Fri, Jan 25, 2019	75.41	75.64	75.17	75.30
2791	AMEX	MGV	Thu, Jan 24, 2019	74.97	75.10	74.56	74.95
2790	AMEX	MGV	Wed, Jan 23, 2019	75.10	75.34	74.39	75.10
2789	AMEX	MGV	Tue, Jan 22, 2019	75.20	75.25	74.36	74.79
2788	AMEX	MGV	Fri, Jan 18, 2019	75.22	75.67	74.94	75.62
2787	AMEX	MGV	Thu, Jan 17, 2019	73.81	74.81	73.81	74.59
2786	AMEX	MGV	Wed, Jan 16, 2019	73.95	74.35	73.94	74.09
2785	AMEX	MGV	Tue, Jan 15, 2019	73.17	73.85	73.17	73.81
2784	AMEX	MGV	Mon, Jan 14, 2019	72.94	73.36	72.90	73.19
2783	AMEX	MGV	Fri, Jan 11, 2019	72.92	73.46	72.85	73.46
2782	AMEX	MGV	Thu, Jan 10, 2019	72.72	73.31	72.49	73.31
2781	AMEX	MGV	Wed, Jan 9, 2019	73.21	73.33	72.68	73.02
2780	AMEX	MGV	Tue, Jan 8, 2019	73.17	73.17	72.40	73.00
2779	AMEX	MGV	Mon, Jan 7, 2019	72.22	72.99	71.81	72.50
2778	AMEX	MGV	Fri, Jan 4, 2019	71.03	72.25	71.03	72.16
2777	AMEX	MGV	Thu, Jan 3, 2019	71.17	71.17	69.98	70.13
2776	AMEX	MGV	Wed, Jan 2, 2019	70.47	71.65	70.35	71.51
2775	AMEX	MGV	Mon, Dec 31, 2018	71.20	71.47	70.75	71.47
2774	AMEX	MGV	Fri, Dec 28, 2018	71.21	71.69	70.57	70.79
2773	AMEX	MGV	Thu, Dec 27, 2018	69.32	70.87	68.34	70.84
2772	AMEX	MGV	Wed, Dec 26, 2018	67.57	70.16	66.82	70.16
2771	AMEX	MGV	Mon, Dec 24, 2018	68.80	69.00	67.28	67.32
2770	AMEX	MGV	Fri, Dec 21, 2018	70.95	72.05	69.62	69.74
2769	AMEX	MGV	Thu, Dec 20, 2018	71.33	71.78	70.15	70.80
2768	AMEX	MGV	Wed, Dec 19, 2018	72.57	73.84	71.25	71.77
2767	AMEX	MGV	Tue, Dec 18, 2018	73.36	73.56	72.05	72.58
2766	AMEX	MGV	Mon, Dec 17, 2018	73.96	74.21	72.44	72.82
2765	AMEX	MGV	Fri, Dec 14, 2018	74.99	75.26	74.08	74.25
2764	AMEX	MGV	Thu, Dec 13, 2018	75.72	76.00	75.28	75.56
2763	AMEX	MGV	Wed, Dec 12, 2018	76.30	76.42	75.49	75.49
2762	AMEX	MGV	Tue, Dec 11, 2018	76.20	76.39	74.84	75.23
2761	AMEX	MGV	Mon, Dec 10, 2018	75.28	75.55	73.68	75.29
2760	AMEX	MGV	Fri, Dec 7, 2018	76.80	77.28	75.05	75.34
2759	AMEX	MGV	Thu, Dec 6, 2018	76.21	76.92	74.94	76.92
2758	AMEX	MGV	Tue, Dec 4, 2018	79.45	79.50	77.24	77.29
2757	AMEX	MGV	Mon, Dec 3, 2018	80.06	80.06	79.09	79.56
2756	AMEX	MGV	Fri, Nov 30, 2018	78.35	79.13	78.23	79.05
2755	AMEX	MGV	Thu, Nov 29, 2018	78.18	78.78	78.04	78.36
2754	AMEX	MGV	Wed, Nov 28, 2018	77.34	78.50	77.18	78.50
2753	AMEX	MGV	Tue, Nov 27, 2018	76.49	77.14	76.38	77.14
2752	AMEX	MGV	Mon, Nov 26, 2018	76.29	76.80	76.29	76.72
2751	AMEX	MGV	Fri, Nov 23, 2018	75.65	76.00	75.39	75.67
2750	AMEX	MGV	Wed, Nov 21, 2018	76.28	76.62	76.08	76.09
2749	AMEX	MGV	Tue, Nov 20, 2018	76.90	77.06	75.81	75.99
2748	AMEX	MGV	Mon, Nov 19, 2018	78.07	78.20	77.17	77.57
2747	AMEX	MGV	Fri, Nov 16, 2018	77.46	78.27	77.43	78.09
2746	AMEX	MGV	Thu, Nov 15, 2018	76.52	77.67	76.10	77.60
2745	AMEX	MGV	Wed, Nov 14, 2018	77.88	77.91	76.32	76.85
2744	AMEX	MGV	Tue, Nov 13, 2018	77.73	78.23	77.22	77.44
2743	AMEX	MGV	Mon, Nov 12, 2018	78.55	78.55	77.41	77.58
2742	AMEX	MGV	Fri, Nov 9, 2018	78.90	78.98	78.27	78.65
2741	AMEX	MGV	Thu, Nov 8, 2018	78.99	79.40	78.89	79.04
2740	AMEX	MGV	Wed, Nov 7, 2018	78.45	79.29	78.29	79.23
2739	AMEX	MGV	Tue, Nov 6, 2018	77.45	77.89	77.39	77.85
2738	AMEX	MGV	Mon, Nov 5, 2018	76.86	77.66	76.86	77.48
2737	AMEX	MGV	Fri, Nov 2, 2018	77.28	77.30	76.04	76.53
2736	AMEX	MGV	Thu, Nov 1, 2018	76.56	76.79	76.29	76.72
2735	AMEX	MGV	Wed, Oct 31, 2018	76.36	76.97	76.25	76.31
2734	AMEX	MGV	Tue, Oct 30, 2018	74.82	75.88	74.68	75.81
2733	AMEX	MGV	Mon, Oct 29, 2018	75.46	76.02	73.82	74.70
2732	AMEX	MGV	Fri, Oct 26, 2018	74.79	75.36	73.96	74.60
2731	AMEX	MGV	Thu, Oct 25, 2018	75.06	76.03	74.80	75.59
2730	AMEX	MGV	Wed, Oct 24, 2018	76.47	76.47	74.34	74.47
2729	AMEX	MGV	Tue, Oct 23, 2018	75.88	76.91	75.41	76.56
2728	AMEX	MGV	Mon, Oct 22, 2018	77.75	77.75	76.86	76.98
2727	AMEX	MGV	Fri, Oct 19, 2018	77.56	78.19	77.43	77.60
2726	AMEX	MGV	Thu, Oct 18, 2018	78.03	78.40	77.16	77.55
2725	AMEX	MGV	Wed, Oct 17, 2018	78.06	78.55	77.50	78.26
2724	AMEX	MGV	Tue, Oct 16, 2018	77.22	78.24	77.17	78.16
2723	AMEX	MGV	Mon, Oct 15, 2018	76.93	77.42	76.71	76.71
2722	AMEX	MGV	Fri, Oct 12, 2018	77.50	77.50	76.19	77.04
2721	AMEX	MGV	Thu, Oct 11, 2018	78.15	78.34	76.00	76.38
2720	AMEX	MGV	Wed, Oct 10, 2018	80.46	80.46	78.36	78.41
2719	AMEX	MGV	Tue, Oct 9, 2018	80.64	80.79	80.22	80.48
2718	AMEX	MGV	Mon, Oct 8, 2018	80.30	80.77	80.14	80.69
2717	AMEX	MGV	Fri, Oct 5, 2018	80.75	80.90	80.08	80.40
2716	AMEX	MGV	Thu, Oct 4, 2018	80.71	80.87	80.12	80.69
2715	AMEX	MGV	Wed, Oct 3, 2018	81.08	81.17	80.68	80.76
2714	AMEX	MGV	Tue, Oct 2, 2018	80.49	80.81	80.36	80.66
2713	AMEX	MGV	Mon, Oct 1, 2018	80.47	80.70	80.29	80.49
2712	AMEX	MGV	Fri, Sep 28, 2018	79.94	80.21	79.63	80.04
2711	AMEX	MGV	Thu, Sep 27, 2018	80.67	81.07	80.58	80.16
2710	AMEX	MGV	Wed, Sep 26, 2018	81.08	81.28	80.55	80.65
2709	AMEX	MGV	Tue, Sep 25, 2018	81.56	81.56	80.96	80.96
2708	AMEX	MGV	Mon, Sep 24, 2018	81.72	81.78	81.28	81.38
2707	AMEX	MGV	Fri, Sep 21, 2018	82.03	82.04	81.79	81.87
2706	AMEX	MGV	Thu, Sep 20, 2018	81.38	81.83	81.38	81.76
2705	AMEX	MGV	Wed, Sep 19, 2018	80.81	81.22	80.81	81.07
2704	AMEX	MGV	Tue, Sep 18, 2018	80.57	81.03	80.49	80.86
2703	AMEX	MGV	Mon, Sep 17, 2018	80.60	80.72	80.44	80.54
2702	AMEX	MGV	Fri, Sep 14, 2018	80.50	80.60	80.36	80.57
2701	AMEX	MGV	Thu, Sep 13, 2018	80.29	80.52	80.17	80.44
2700	AMEX	MGV	Wed, Sep 12, 2018	80.04	80.22	79.90	80.06
2699	AMEX	MGV	Tue, Sep 11, 2018	79.70	80.08	79.56	79.92
2698	AMEX	MGV	Mon, Sep 10, 2018	79.92	80.19	79.79	79.79
2697	AMEX	MGV	Fri, Sep 7, 2018	79.60	79.81	79.45	79.69
2696	AMEX	MGV	Thu, Sep 6, 2018	79.83	80.01	79.56	79.85
2695	AMEX	MGV	Wed, Sep 5, 2018	79.62	79.95	79.56	79.95
2694	AMEX	MGV	Tue, Sep 4, 2018	79.81	79.87	79.50	79.80
2693	AMEX	MGV	Fri, Aug 31, 2018	79.82	80.01	79.60	79.90
2692	AMEX	MGV	Thu, Aug 30, 2018	80.19	80.29	79.84	79.98
2691	AMEX	MGV	Wed, Aug 29, 2018	80.19	80.43	80.04	80.32
2690	AMEX	MGV	Tue, Aug 28, 2018	80.27	80.29	80.06	80.11
2689	AMEX	MGV	Mon, Aug 27, 2018	79.78	80.18	79.78	80.11
2688	AMEX	MGV	Fri, Aug 24, 2018	79.28	79.59	79.28	79.49
2687	AMEX	MGV	Thu, Aug 23, 2018	79.24	79.42	79.05	79.12
2686	AMEX	MGV	Wed, Aug 22, 2018	79.31	79.45	79.22	79.32
2685	AMEX	MGV	Tue, Aug 21, 2018	79.59	79.74	79.46	79.48
2684	AMEX	MGV	Mon, Aug 20, 2018	79.26	79.49	79.26	79.41
2683	AMEX	MGV	Fri, Aug 17, 2018	78.77	79.39	78.76	79.21
2682	AMEX	MGV	Thu, Aug 16, 2018	78.49	79.00	78.40	78.86
2681	AMEX	MGV	Wed, Aug 15, 2018	78.03	78.04	77.58	77.98
2680	AMEX	MGV	Tue, Aug 14, 2018	78.13	78.48	78.13	78.40
2679	AMEX	MGV	Mon, Aug 13, 2018	78.41	78.47	77.87	77.91
2678	AMEX	MGV	Fri, Aug 10, 2018	78.45	78.65	78.16	78.38
2677	AMEX	MGV	Thu, Aug 9, 2018	79.12	79.12	78.85	78.85
2676	AMEX	MGV	Wed, Aug 8, 2018	79.19	79.19	78.97	79.04
2675	AMEX	MGV	Tue, Aug 7, 2018	78.98	79.24	78.95	79.10
2674	AMEX	MGV	Mon, Aug 6, 2018	78.60	78.95	78.45	78.81
2673	AMEX	MGV	Fri, Aug 3, 2018	77.94	78.58	77.94	78.58
2672	AMEX	MGV	Thu, Aug 2, 2018	77.41	78.05	77.24	78.00
2671	AMEX	MGV	Wed, Aug 1, 2018	78.06	78.18	77.72	77.83
2670	AMEX	MGV	Tue, Jul 31, 2018	78.13	78.26	77.98	78.13
2669	AMEX	MGV	Mon, Jul 30, 2018	77.90	78.08	77.76	77.85
2668	AMEX	MGV	Fri, Jul 27, 2018	78.01	78.14	77.65	77.91
2667	AMEX	MGV	Thu, Jul 26, 2018	78.08	78.34	78.08	78.11
2666	AMEX	MGV	Wed, Jul 25, 2018	77.18	77.92	77.16	77.89
2665	AMEX	MGV	Tue, Jul 24, 2018	77.09	77.42	77.09	77.33
2664	AMEX	MGV	Mon, Jul 23, 2018	76.53	76.90	76.53	76.84
2663	AMEX	MGV	Fri, Jul 20, 2018	76.56	76.71	76.51	76.58
2662	AMEX	MGV	Thu, Jul 19, 2018	76.89	76.89	76.54	76.55
2661	AMEX	MGV	Wed, Jul 18, 2018	76.70	77.07	76.70	76.99
2660	AMEX	MGV	Tue, Jul 17, 2018	76.43	76.83	76.33	76.69
2659	AMEX	MGV	Mon, Jul 16, 2018	76.39	76.53	76.27	76.52
2658	AMEX	MGV	Fri, Jul 13, 2018	76.20	76.51	76.15	76.42
2657	AMEX	MGV	Thu, Jul 12, 2018	76.30	76.40	76.09	76.39
2656	AMEX	MGV	Wed, Jul 11, 2018	76.12	76.16	75.78	75.85
2655	AMEX	MGV	Tue, Jul 10, 2018	76.34	76.51	76.31	76.48
2654	AMEX	MGV	Mon, Jul 9, 2018	75.63	76.17	75.63	76.10
2653	AMEX	MGV	Fri, Jul 6, 2018	74.96	75.53	74.87	75.42
2652	AMEX	MGV	Thu, Jul 5, 2018	74.83	74.98	74.52	74.98
2651	AMEX	MGV	Tue, Jul 3, 2018	74.88	74.96	74.36	74.42
2650	AMEX	MGV	Mon, Jul 2, 2018	74.00	74.62	73.97	74.61
2649	AMEX	MGV	Fri, Jun 29, 2018	74.68	75.15	74.41	74.41
2648	AMEX	MGV	Thu, Jun 28, 2018	73.99	74.62	73.86	74.41
2647	AMEX	MGV	Wed, Jun 27, 2018	75.13	75.62	74.51	74.05
2646	AMEX	MGV	Tue, Jun 26, 2018	75.09	75.22	74.92	75.00
2645	AMEX	MGV	Mon, Jun 25, 2018	75.41	75.49	74.53	74.98
2644	AMEX	MGV	Fri, Jun 22, 2018	75.80	75.94	75.66	75.70
2643	AMEX	MGV	Thu, Jun 21, 2018	75.73	75.73	75.26	75.41
2642	AMEX	MGV	Wed, Jun 20, 2018	76.27	76.27	75.75	75.85
2641	AMEX	MGV	Tue, Jun 19, 2018	75.41	76.00	75.41	75.94
2640	AMEX	MGV	Mon, Jun 18, 2018	75.94	76.13	75.75	76.09
2639	AMEX	MGV	Fri, Jun 15, 2018	76.30	76.52	75.87	76.40
2638	AMEX	MGV	Thu, Jun 14, 2018	76.85	76.85	76.40	76.51
2637	AMEX	MGV	Wed, Jun 13, 2018	76.89	76.97	76.57	76.57
2636	AMEX	MGV	Tue, Jun 12, 2018	77.12	77.12	76.66	76.89
2635	AMEX	MGV	Mon, Jun 11, 2018	77.00	77.23	76.97	77.01
2634	AMEX	MGV	Fri, Jun 8, 2018	76.66	76.96	76.59	76.92
2633	AMEX	MGV	Thu, Jun 7, 2018	76.66	76.86	76.49	76.71
2632	AMEX	MGV	Wed, Jun 6, 2018	75.91	76.45	75.82	76.45
2631	AMEX	MGV	Tue, Jun 5, 2018	75.76	75.82	75.51	75.75
2630	AMEX	MGV	Mon, Jun 4, 2018	75.90	76.05	75.76	75.77
2629	AMEX	MGV	Fri, Jun 1, 2018	75.57	75.66	75.42	75.63
2628	AMEX	MGV	Thu, May 31, 2018	75.46	75.46	74.74	74.94
2627	AMEX	MGV	Wed, May 30, 2018	74.84	75.66	74.84	75.49
2626	AMEX	MGV	Tue, May 29, 2018	74.99	75.07	73.99	74.41
2625	AMEX	MGV	Fri, May 25, 2018	75.89	75.89	75.34	75.55
2624	AMEX	MGV	Thu, May 24, 2018	75.94	75.94	75.30	75.74
2623	AMEX	MGV	Wed, May 23, 2018	75.67	76.04	75.49	76.04
2622	AMEX	MGV	Tue, May 22, 2018	76.26	76.47	76.04	76.07
2621	AMEX	MGV	Mon, May 21, 2018	75.95	76.31	75.95	76.18
2620	AMEX	MGV	Fri, May 18, 2018	75.80	75.80	75.48	75.53
2619	AMEX	MGV	Thu, May 17, 2018	75.83	76.12	75.61	75.76
2618	AMEX	MGV	Wed, May 16, 2018	75.64	76.01	75.56	75.90
2617	AMEX	MGV	Tue, May 15, 2018	75.73	75.75	75.37	75.63
2616	AMEX	MGV	Mon, May 14, 2018	76.01	76.26	75.87	76.03
2615	AMEX	MGV	Fri, May 11, 2018	75.68	75.89	75.50	75.80
2614	AMEX	MGV	Thu, May 10, 2018	74.98	75.59	74.98	75.50
2613	AMEX	MGV	Wed, May 9, 2018	74.31	74.89	74.12	74.75
2612	AMEX	MGV	Tue, May 8, 2018	74.10	74.26	73.76	74.13
2611	AMEX	MGV	Mon, May 7, 2018	74.22	74.45	74.00	74.11
2610	AMEX	MGV	Fri, May 4, 2018	72.93	74.20	72.91	73.99
2609	AMEX	MGV	Thu, May 3, 2018	73.17	73.43	72.20	73.22
2608	AMEX	MGV	Wed, May 2, 2018	74.04	74.14	73.35	73.50
2607	AMEX	MGV	Tue, May 1, 2018	74.22	74.29	73.56	74.28
2606	AMEX	MGV	Mon, Apr 30, 2018	75.41	75.56	74.40	74.40
2605	AMEX	MGV	Fri, Apr 27, 2018	75.24	75.42	75.04	75.29
2604	AMEX	MGV	Thu, Apr 26, 2018	74.88	75.36	74.75	75.13
2603	AMEX	MGV	Wed, Apr 25, 2018	74.62	74.83	73.99	74.76
2602	AMEX	MGV	Tue, Apr 24, 2018	75.72	75.84	74.29	74.63
2601	AMEX	MGV	Mon, Apr 23, 2018	75.37	75.48	74.96	75.31
2600	AMEX	MGV	Fri, Apr 20, 2018	75.76	75.76	74.96	75.18
2599	AMEX	MGV	Thu, Apr 19, 2018	75.58	75.87	75.29	75.62
2598	AMEX	MGV	Wed, Apr 18, 2018	75.90	76.02	75.72	75.74
2597	AMEX	MGV	Tue, Apr 17, 2018	75.78	75.94	75.62	75.75
2596	AMEX	MGV	Mon, Apr 16, 2018	75.18	75.58	74.94	75.32
2595	AMEX	MGV	Fri, Apr 13, 2018	75.33	75.33	74.32	74.63
2594	AMEX	MGV	Thu, Apr 12, 2018	74.56	75.22	74.56	74.91
2593	AMEX	MGV	Wed, Apr 11, 2018	74.17	74.61	74.08	74.13
2592	AMEX	MGV	Tue, Apr 10, 2018	74.59	74.90	74.11	74.62
2591	AMEX	MGV	Mon, Apr 9, 2018	73.72	74.55	73.38	73.50
2590	AMEX	MGV	Fri, Apr 6, 2018	74.23	74.52	72.62	73.20
2589	AMEX	MGV	Thu, Apr 5, 2018	74.56	74.97	74.43	74.77
2588	AMEX	MGV	Wed, Apr 4, 2018	72.36	74.40	72.36	74.26
2587	AMEX	MGV	Tue, Apr 3, 2018	72.78	73.48	72.37	73.42
2586	AMEX	MGV	Mon, Apr 2, 2018	73.77	73.95	71.63	72.35
2585	AMEX	MGV	Thu, Mar 29, 2018	73.55	74.35	73.39	74.06
2584	AMEX	MGV	Wed, Mar 28, 2018	73.41	73.80	72.90	73.18
2583	AMEX	MGV	Tue, Mar 27, 2018	74.37	74.68	72.73	73.11
2582	AMEX	MGV	Mon, Mar 26, 2018	73.21	74.23	72.78	74.19
2581	AMEX	MGV	Fri, Mar 23, 2018	73.81	73.90	72.04	72.11
2580	AMEX	MGV	Thu, Mar 22, 2018	74.95	74.99	73.61	73.62
2579	AMEX	MGV	Wed, Mar 21, 2018	76.01	76.76	75.87	75.58
2578	AMEX	MGV	Tue, Mar 20, 2018	76.19	76.33	75.94	75.99
2577	AMEX	MGV	Mon, Mar 19, 2018	76.84	76.84	75.70	76.06
2576	AMEX	MGV	Fri, Mar 16, 2018	76.89	77.35	76.89	76.99
2575	AMEX	MGV	Thu, Mar 15, 2018	76.97	77.26	76.73	76.86
2574	AMEX	MGV	Wed, Mar 14, 2018	77.72	77.72	76.71	76.83
2573	AMEX	MGV	Tue, Mar 13, 2018	78.16	78.37	77.20	77.34
2572	AMEX	MGV	Mon, Mar 12, 2018	78.13	78.33	77.72	77.98
2571	AMEX	MGV	Fri, Mar 9, 2018	77.27	78.13	77.21	78.13
2570	AMEX	MGV	Thu, Mar 8, 2018	76.77	76.80	76.30	76.79
2569	AMEX	MGV	Wed, Mar 7, 2018	75.87	76.61	75.87	76.51
2568	AMEX	MGV	Tue, Mar 6, 2018	77.00	77.00	76.32	76.70
2567	AMEX	MGV	Mon, Mar 5, 2018	75.35	76.88	75.35	76.67
2566	AMEX	MGV	Fri, Mar 2, 2018	74.97	75.95	74.80	75.73
2565	AMEX	MGV	Thu, Mar 1, 2018	76.57	76.97	75.08	75.49
2564	AMEX	MGV	Wed, Feb 28, 2018	77.88	78.02	76.50	76.50
2563	AMEX	MGV	Tue, Feb 27, 2018	78.45	78.84	77.54	77.54
2562	AMEX	MGV	Mon, Feb 26, 2018	77.71	78.41	77.64	78.39
2561	AMEX	MGV	Fri, Feb 23, 2018	76.65	77.37	76.45	77.37
2560	AMEX	MGV	Thu, Feb 22, 2018	76.33	76.91	75.94	76.17
2559	AMEX	MGV	Wed, Feb 21, 2018	76.66	77.36	76.10	76.14
2558	AMEX	MGV	Tue, Feb 20, 2018	76.81	77.10	76.35	76.64
2557	AMEX	MGV	Fri, Feb 16, 2018	76.90	77.90	76.90	77.28
2556	AMEX	MGV	Thu, Feb 15, 2018	76.88	77.17	76.09	77.17
2555	AMEX	MGV	Wed, Feb 14, 2018	75.11	76.46	75.11	76.32
2554	AMEX	MGV	Tue, Feb 13, 2018	74.91	75.62	74.59	75.43
2553	AMEX	MGV	Mon, Feb 12, 2018	74.91	75.69	74.45	75.27
2552	AMEX	MGV	Fri, Feb 9, 2018	73.97	74.68	71.92	74.25
2551	AMEX	MGV	Thu, Feb 8, 2018	76.03	76.03	73.09	73.19
2550	AMEX	MGV	Wed, Feb 7, 2018	75.94	77.15	75.74	75.89
2549	AMEX	MGV	Tue, Feb 6, 2018	73.64	76.23	73.29	76.09
2548	AMEX	MGV	Mon, Feb 5, 2018	77.65	78.26	74.45	75.07
2547	AMEX	MGV	Fri, Feb 2, 2018	79.69	79.81	78.35	78.35
2546	AMEX	MGV	Thu, Feb 1, 2018	79.81	80.54	79.65	80.20
2545	AMEX	MGV	Wed, Jan 31, 2018	80.46	80.47	79.68	80.00
2544	AMEX	MGV	Tue, Jan 30, 2018	80.38	80.77	80.08	80.11
2543	AMEX	MGV	Mon, Jan 29, 2018	81.45	81.59	81.14	81.17
2542	AMEX	MGV	Fri, Jan 26, 2018	80.88	81.52	80.74	81.50
2541	AMEX	MGV	Thu, Jan 25, 2018	80.69	80.73	80.36	80.54
2540	AMEX	MGV	Wed, Jan 24, 2018	80.57	80.87	80.10	80.43
2539	AMEX	MGV	Tue, Jan 23, 2018	80.33	80.42	80.14	80.30
2538	AMEX	MGV	Mon, Jan 22, 2018	79.63	80.36	79.63	80.34
2537	AMEX	MGV	Fri, Jan 19, 2018	79.67	79.73	79.38	79.73
2536	AMEX	MGV	Thu, Jan 18, 2018	79.67	79.76	79.42	79.53
2535	AMEX	MGV	Wed, Jan 17, 2018	79.19	79.78	79.04	79.65
2534	AMEX	MGV	Tue, Jan 16, 2018	79.55	79.75	78.77	78.98
2533	AMEX	MGV	Fri, Jan 12, 2018	78.69	79.16	78.69	79.14
2532	AMEX	MGV	Thu, Jan 11, 2018	78.20	78.56	78.18	78.56
2531	AMEX	MGV	Wed, Jan 10, 2018	78.00	78.20	77.86	78.08
2530	AMEX	MGV	Tue, Jan 9, 2018	78.03	78.35	78.03	78.13
2529	AMEX	MGV	Mon, Jan 8, 2018	77.83	77.94	77.67	77.94
2528	AMEX	MGV	Fri, Jan 5, 2018	77.83	77.91	77.51	77.79
2527	AMEX	MGV	Thu, Jan 4, 2018	77.17	77.66	77.17	77.52
2526	AMEX	MGV	Wed, Jan 3, 2018	76.86	77.04	76.68	77.03
2525	AMEX	MGV	Tue, Jan 2, 2018	76.66	76.73	76.46	76.73
2524	AMEX	MGV	Fri, Dec 29, 2017	76.94	76.94	76.40	76.46
2523	AMEX	MGV	Thu, Dec 28, 2017	76.67	76.75	76.51	76.75
2522	AMEX	MGV	Wed, Dec 27, 2017	76.49	76.57	76.37	76.52
2521	AMEX	MGV	Tue, Dec 26, 2017	76.61	76.73	76.42	76.50
2520	AMEX	MGV	Fri, Dec 22, 2017	77.23	77.23	76.85	76.59
2519	AMEX	MGV	Thu, Dec 21, 2017	77.01	77.25	76.99	77.06
2518	AMEX	MGV	Wed, Dec 20, 2017	77.09	77.09	76.77	76.85
2517	AMEX	MGV	Tue, Dec 19, 2017	77.17	77.21	76.77	76.82
2516	AMEX	MGV	Mon, Dec 18, 2017	77.03	77.31	77.00	77.06
2515	AMEX	MGV	Fri, Dec 15, 2017	76.26	76.75	76.25	76.65
2514	AMEX	MGV	Thu, Dec 14, 2017	76.53	76.58	75.96	75.99
2513	AMEX	MGV	Wed, Dec 13, 2017	76.62	76.78	76.41	76.49
2512	AMEX	MGV	Tue, Dec 12, 2017	76.36	76.74	76.36	76.65
2511	AMEX	MGV	Mon, Dec 11, 2017	76.07	76.31	76.00	76.26
2510	AMEX	MGV	Fri, Dec 8, 2017	75.75	76.01	75.71	76.00
2509	AMEX	MGV	Thu, Dec 7, 2017	75.41	75.70	75.37	75.48
2508	AMEX	MGV	Wed, Dec 6, 2017	75.56	75.64	75.37	75.40
2507	AMEX	MGV	Tue, Dec 5, 2017	76.11	76.12	75.51	75.60
2506	AMEX	MGV	Mon, Dec 4, 2017	76.41	76.58	75.89	75.89
2505	AMEX	MGV	Fri, Dec 1, 2017	75.81	75.95	74.88	75.67
2504	AMEX	MGV	Thu, Nov 30, 2017	75.45	76.14	75.39	75.70
2503	AMEX	MGV	Wed, Nov 29, 2017	74.83	75.32	74.83	75.12
2502	AMEX	MGV	Tue, Nov 28, 2017	73.68	74.62	73.65	74.62
2501	AMEX	MGV	Mon, Nov 27, 2017	73.40	73.65	73.40	73.51
2500	AMEX	MGV	Fri, Nov 24, 2017	73.47	73.52	73.41	73.41
2499	AMEX	MGV	Wed, Nov 22, 2017	73.48	73.52	73.35	73.40
2498	AMEX	MGV	Tue, Nov 21, 2017	73.33	73.55	73.33	73.49
2497	AMEX	MGV	Mon, Nov 20, 2017	73.08	73.22	72.98	73.12
2496	AMEX	MGV	Fri, Nov 17, 2017	73.07	73.14	72.96	72.97
2495	AMEX	MGV	Thu, Nov 16, 2017	72.98	73.35	72.98	73.24
2494	AMEX	MGV	Wed, Nov 15, 2017	72.63	72.89	72.47	72.71
2493	AMEX	MGV	Tue, Nov 14, 2017	72.94	73.01	72.71	73.01
2492	AMEX	MGV	Mon, Nov 13, 2017	72.98	73.24	72.98	73.15
2491	AMEX	MGV	Fri, Nov 10, 2017	73.09	73.25	73.00	73.17
2490	AMEX	MGV	Thu, Nov 9, 2017	73.17	73.31	72.80	73.21
2489	AMEX	MGV	Wed, Nov 8, 2017	73.43	73.53	73.27	73.52
2488	AMEX	MGV	Tue, Nov 7, 2017	73.67	73.75	73.36	73.49
2487	AMEX	MGV	Mon, Nov 6, 2017	73.69	73.69	73.52	73.58
2486	AMEX	MGV	Fri, Nov 3, 2017	73.67	73.74	73.49	73.73
2485	AMEX	MGV	Thu, Nov 2, 2017	73.45	73.70	73.28	73.63
2484	AMEX	MGV	Wed, Nov 1, 2017	73.49	73.69	73.37	73.48
2483	AMEX	MGV	Tue, Oct 31, 2017	73.40	73.40	73.20	73.20
2482	AMEX	MGV	Mon, Oct 30, 2017	73.54	73.60	73.24	73.32
2481	AMEX	MGV	Fri, Oct 27, 2017	73.73	73.89	73.59	73.75
2480	AMEX	MGV	Thu, Oct 26, 2017	73.81	73.81	73.52	73.58
2479	AMEX	MGV	Wed, Oct 25, 2017	73.68	73.69	72.96	73.37
2478	AMEX	MGV	Tue, Oct 24, 2017	73.72	73.81	73.65	73.74
2477	AMEX	MGV	Mon, Oct 23, 2017	73.92	73.92	73.58	73.58
2476	AMEX	MGV	Fri, Oct 20, 2017	73.45	73.72	73.40	73.71
2475	AMEX	MGV	Thu, Oct 19, 2017	72.88	73.22	72.87	73.21
2474	AMEX	MGV	Wed, Oct 18, 2017	73.01	73.15	72.99	73.05
2473	AMEX	MGV	Tue, Oct 17, 2017	72.81	72.84	72.70	72.84
2472	AMEX	MGV	Mon, Oct 16, 2017	72.64	72.81	72.60	72.74
2471	AMEX	MGV	Fri, Oct 13, 2017	72.60	72.72	72.50	72.55
2470	AMEX	MGV	Thu, Oct 12, 2017	72.70	72.75	72.57	72.60
2469	AMEX	MGV	Wed, Oct 11, 2017	72.78	72.84	72.72	72.84
2468	AMEX	MGV	Tue, Oct 10, 2017	72.77	72.85	72.60	72.82
2467	AMEX	MGV	Mon, Oct 9, 2017	72.85	72.85	72.46	72.56
2466	AMEX	MGV	Fri, Oct 6, 2017	72.77	72.84	72.60	72.72
2465	AMEX	MGV	Thu, Oct 5, 2017	72.60	72.91	72.56	72.81
2464	AMEX	MGV	Wed, Oct 4, 2017	72.40	72.60	72.37	72.50
2463	AMEX	MGV	Tue, Oct 3, 2017	72.34	72.48	72.25	72.48
2462	AMEX	MGV	Mon, Oct 2, 2017	72.01	72.26	71.81	72.26
2461	AMEX	MGV	Fri, Sep 29, 2017	71.59	71.82	71.53	71.79
2460	AMEX	MGV	Thu, Sep 28, 2017	71.68	71.69	71.40	71.58
2459	AMEX	MGV	Wed, Sep 27, 2017	71.58	71.72	71.34	71.57
2458	AMEX	MGV	Tue, Sep 26, 2017	71.98	72.07	71.83	71.39
2457	AMEX	MGV	Mon, Sep 25, 2017	72.00	72.01	71.67	71.88
2456	AMEX	MGV	Fri, Sep 22, 2017	71.74	71.88	71.71	71.86
2455	AMEX	MGV	Thu, Sep 21, 2017	71.98	71.99	71.77	71.77
2454	AMEX	MGV	Wed, Sep 20, 2017	71.81	71.93	71.75	71.93
2453	AMEX	MGV	Tue, Sep 19, 2017	71.79	71.83	71.65	71.77
2452	AMEX	MGV	Mon, Sep 18, 2017	71.39	71.65	71.39	71.64
2451	AMEX	MGV	Fri, Sep 15, 2017	71.13	71.35	71.09	71.34
2450	AMEX	MGV	Thu, Sep 14, 2017	71.07	71.19	71.00	71.16
2449	AMEX	MGV	Wed, Sep 13, 2017	70.81	71.08	70.81	71.08
2448	AMEX	MGV	Tue, Sep 12, 2017	70.69	70.94	70.69	70.94
2447	AMEX	MGV	Mon, Sep 11, 2017	70.09	70.58	70.09	70.57
2446	AMEX	MGV	Fri, Sep 8, 2017	69.63	69.83	69.62	69.67
2445	AMEX	MGV	Thu, Sep 7, 2017	69.95	70.03	69.58	69.76
2444	AMEX	MGV	Wed, Sep 6, 2017	69.92	70.06	69.85	69.89
2443	AMEX	MGV	Tue, Sep 5, 2017	70.13	70.13	69.53	69.73
2442	AMEX	MGV	Fri, Sep 1, 2017	70.29	70.51	70.25	70.37
2441	AMEX	MGV	Thu, Aug 31, 2017	70.07	70.30	70.07	70.16
2440	AMEX	MGV	Wed, Aug 30, 2017	69.73	70.00	69.73	69.91
2439	AMEX	MGV	Tue, Aug 29, 2017	69.34	69.84	69.34	69.77
2438	AMEX	MGV	Mon, Aug 28, 2017	70.14	70.14	69.57	69.71
2437	AMEX	MGV	Fri, Aug 25, 2017	69.83	70.08	69.81	69.86
2436	AMEX	MGV	Thu, Aug 24, 2017	69.88	69.88	69.59	69.59
2435	AMEX	MGV	Wed, Aug 23, 2017	69.65	69.93	69.65	69.76
2434	AMEX	MGV	Tue, Aug 22, 2017	69.50	69.99	69.50	69.95
2433	AMEX	MGV	Mon, Aug 21, 2017	69.23	69.39	69.09	69.35
2432	AMEX	MGV	Fri, Aug 18, 2017	69.28	69.64	69.13	69.27
2431	AMEX	MGV	Thu, Aug 17, 2017	70.17	70.34	69.39	69.39
2430	AMEX	MGV	Wed, Aug 16, 2017	70.53	70.63	70.35	70.44
2429	AMEX	MGV	Tue, Aug 15, 2017	70.54	70.68	70.34	70.44
2428	AMEX	MGV	Mon, Aug 14, 2017	70.14	70.52	70.14	70.38
2427	AMEX	MGV	Fri, Aug 11, 2017	69.90	70.05	69.74	69.74
2426	AMEX	MGV	Thu, Aug 10, 2017	70.48	70.48	69.85	69.88
2425	AMEX	MGV	Wed, Aug 9, 2017	70.52	70.70	70.45	70.70
2424	AMEX	MGV	Tue, Aug 8, 2017	70.64	71.06	70.54	70.69
2423	AMEX	MGV	Mon, Aug 7, 2017	70.75	70.80	70.66	70.72
2422	AMEX	MGV	Fri, Aug 4, 2017	70.76	70.89	70.73	70.82
2421	AMEX	MGV	Thu, Aug 3, 2017	70.59	70.66	70.50	70.63
2420	AMEX	MGV	Wed, Aug 2, 2017	70.53	70.60	70.34	70.55
2419	AMEX	MGV	Tue, Aug 1, 2017	70.60	70.68	70.44	70.63
2418	AMEX	MGV	Mon, Jul 31, 2017	70.41	70.59	70.35	70.48
2417	AMEX	MGV	Fri, Jul 28, 2017	70.09	70.31	70.06	70.24
2416	AMEX	MGV	Thu, Jul 27, 2017	70.21	70.31	70.00	70.24
2415	AMEX	MGV	Wed, Jul 26, 2017	70.42	70.45	70.04	70.14
2414	AMEX	MGV	Tue, Jul 25, 2017	70.26	70.44	70.26	70.35
2413	AMEX	MGV	Mon, Jul 24, 2017	70.05	70.15	69.85	69.91
2412	AMEX	MGV	Fri, Jul 21, 2017	69.95	70.10	69.86	70.10
2411	AMEX	MGV	Thu, Jul 20, 2017	70.20	70.33	70.10	70.26
2410	AMEX	MGV	Wed, Jul 19, 2017	69.97	70.15	69.93	70.10
2409	AMEX	MGV	Tue, Jul 18, 2017	69.79	69.89	69.67	69.83
2408	AMEX	MGV	Mon, Jul 17, 2017	70.01	70.06	69.87	69.92
2407	AMEX	MGV	Fri, Jul 14, 2017	69.71	70.11	69.55	69.98
2406	AMEX	MGV	Thu, Jul 13, 2017	69.64	69.81	69.50	69.73
2405	AMEX	MGV	Wed, Jul 12, 2017	69.52	69.73	69.52	69.63
2404	AMEX	MGV	Tue, Jul 11, 2017	69.38	69.48	68.94	69.23
2403	AMEX	MGV	Mon, Jul 10, 2017	69.55	69.55	69.31	69.44
2402	AMEX	MGV	Fri, Jul 7, 2017	69.32	69.55	69.23	69.51
2401	AMEX	MGV	Thu, Jul 6, 2017	69.60	69.73	69.16	69.21
2400	AMEX	MGV	Wed, Jul 5, 2017	70.00	70.00	69.55	69.83
2399	AMEX	MGV	Mon, Jul 3, 2017	69.53	70.11	69.53	69.85
2398	AMEX	MGV	Fri, Jun 30, 2017	69.62	69.62	69.29	69.36
2397	AMEX	MGV	Thu, Jun 29, 2017	69.88	69.92	68.90	69.25
2396	AMEX	MGV	Wed, Jun 28, 2017	69.38	69.69	69.38	69.57
2395	AMEX	MGV	Tue, Jun 27, 2017	69.33	69.51	69.05	69.05
2394	AMEX	MGV	Mon, Jun 26, 2017	69.45	69.60	69.32	69.39
2393	AMEX	MGV	Fri, Jun 23, 2017	69.32	69.37	69.14	69.30
2392	AMEX	MGV	Thu, Jun 22, 2017	69.72	69.88	69.64	69.25
2391	AMEX	MGV	Wed, Jun 21, 2017	70.03	70.10	69.59	69.72
2390	AMEX	MGV	Tue, Jun 20, 2017	70.25	70.25	69.99	70.02
2389	AMEX	MGV	Mon, Jun 19, 2017	70.23	70.46	70.20	70.46
2388	AMEX	MGV	Fri, Jun 16, 2017	70.05	70.06	69.66	70.04
2387	AMEX	MGV	Thu, Jun 15, 2017	69.72	69.99	69.71	69.99
2386	AMEX	MGV	Wed, Jun 14, 2017	70.09	70.11	69.80	70.07
2385	AMEX	MGV	Tue, Jun 13, 2017	70.00	70.13	69.93	70.09
2384	AMEX	MGV	Mon, Jun 12, 2017	69.80	70.10	69.69	69.84
2383	AMEX	MGV	Fri, Jun 9, 2017	69.30	69.75	69.30	69.73
2382	AMEX	MGV	Thu, Jun 8, 2017	69.06	69.44	69.06	69.21
2381	AMEX	MGV	Wed, Jun 7, 2017	69.06	69.22	68.89	69.15
2380	AMEX	MGV	Tue, Jun 6, 2017	69.01	69.18	68.92	69.03
2379	AMEX	MGV	Mon, Jun 5, 2017	69.10	69.28	69.10	69.13
2378	AMEX	MGV	Fri, Jun 2, 2017	69.07	69.25	68.99	69.18
2377	AMEX	MGV	Thu, Jun 1, 2017	68.69	69.13	68.58	69.13
2376	AMEX	MGV	Wed, May 31, 2017	68.64	68.70	68.35	68.53
2375	AMEX	MGV	Tue, May 30, 2017	68.53	68.72	68.50	68.57
2374	AMEX	MGV	Fri, May 26, 2017	68.68	68.80	68.65	68.75
2373	AMEX	MGV	Thu, May 25, 2017	68.66	68.86	68.62	68.73
2372	AMEX	MGV	Wed, May 24, 2017	68.61	68.71	68.43	68.59
2371	AMEX	MGV	Tue, May 23, 2017	68.44	68.63	68.30	68.56
2370	AMEX	MGV	Mon, May 22, 2017	68.17	68.33	68.12	68.25
2369	AMEX	MGV	Fri, May 19, 2017	67.67	68.22	67.67	67.97
2368	AMEX	MGV	Thu, May 18, 2017	67.22	67.81	67.12	67.54
2367	AMEX	MGV	Wed, May 17, 2017	67.98	68.13	67.35	67.40
2366	AMEX	MGV	Tue, May 16, 2017	68.66	68.73	68.47	68.57
2365	AMEX	MGV	Mon, May 15, 2017	68.40	68.65	68.40	68.65
2364	AMEX	MGV	Fri, May 12, 2017	68.32	68.44	68.12	68.25
2363	AMEX	MGV	Thu, May 11, 2017	68.52	68.57	68.18	68.46
2362	AMEX	MGV	Wed, May 10, 2017	68.50	68.68	68.39	68.66
2361	AMEX	MGV	Tue, May 9, 2017	68.73	68.80	68.40	68.52
2360	AMEX	MGV	Mon, May 8, 2017	68.75	68.80	68.62	68.71
2359	AMEX	MGV	Fri, May 5, 2017	68.65	68.73	68.49	68.73
2358	AMEX	MGV	Thu, May 4, 2017	68.66	68.67	68.27	68.55
2357	AMEX	MGV	Wed, May 3, 2017	68.32	68.56	68.32	68.54
2356	AMEX	MGV	Tue, May 2, 2017	68.50	68.53	68.27	68.41
2355	AMEX	MGV	Mon, May 1, 2017	68.51	68.63	68.33	68.47
2354	AMEX	MGV	Fri, Apr 28, 2017	68.69	68.69	68.36	68.42
2353	AMEX	MGV	Thu, Apr 27, 2017	68.86	68.86	68.51	68.72
2352	AMEX	MGV	Wed, Apr 26, 2017	68.86	69.21	68.81	68.82
2351	AMEX	MGV	Tue, Apr 25, 2017	68.76	68.98	68.76	68.87
2350	AMEX	MGV	Mon, Apr 24, 2017	68.38	68.58	68.33	68.49
2349	AMEX	MGV	Fri, Apr 21, 2017	67.92	67.99	67.57	67.67
2348	AMEX	MGV	Thu, Apr 20, 2017	67.61	68.08	67.49	67.91
2347	AMEX	MGV	Wed, Apr 19, 2017	67.86	67.99	67.30	67.43
2346	AMEX	MGV	Tue, Apr 18, 2017	67.74	67.81	67.49	67.63
2345	AMEX	MGV	Mon, Apr 17, 2017	67.52	67.97	67.43	67.96
2344	AMEX	MGV	Thu, Apr 13, 2017	67.88	68.06	67.44	67.46
2343	AMEX	MGV	Wed, Apr 12, 2017	68.20	68.21	67.91	68.02
2342	AMEX	MGV	Tue, Apr 11, 2017	68.14	68.24	67.74	68.24
2341	AMEX	MGV	Mon, Apr 10, 2017	68.37	68.61	68.18	68.30
2340	AMEX	MGV	Fri, Apr 7, 2017	68.36	68.58	68.19	68.30
2339	AMEX	MGV	Thu, Apr 6, 2017	68.29	68.61	68.15	68.43
2338	AMEX	MGV	Wed, Apr 5, 2017	68.86	69.14	68.26	68.29
2337	AMEX	MGV	Tue, Apr 4, 2017	68.37	68.52	68.18	68.50
2336	AMEX	MGV	Mon, Apr 3, 2017	68.58	68.68	67.97	68.43
2335	AMEX	MGV	Fri, Mar 31, 2017	68.68	68.77	68.50	68.53
2334	AMEX	MGV	Thu, Mar 30, 2017	68.44	68.84	68.43	68.80
2333	AMEX	MGV	Wed, Mar 29, 2017	68.49	68.52	68.28	68.41
2332	AMEX	MGV	Tue, Mar 28, 2017	68.24	69.04	68.19	68.47
2331	AMEX	MGV	Mon, Mar 27, 2017	67.95	68.43	67.81	68.36
2330	AMEX	MGV	Fri, Mar 24, 2017	68.79	68.89	68.22	68.53
2329	AMEX	MGV	Thu, Mar 23, 2017	68.58	69.07	68.55	68.64
2328	AMEX	MGV	Wed, Mar 22, 2017	68.60	68.78	68.41	68.71
2327	AMEX	MGV	Tue, Mar 21, 2017	69.77	69.87	68.58	68.69
2326	AMEX	MGV	Mon, Mar 20, 2017	69.75	69.76	69.50	69.55
2325	AMEX	MGV	Fri, Mar 17, 2017	70.05	70.22	69.75	69.75
2324	AMEX	MGV	Thu, Mar 16, 2017	70.23	70.29	69.85	69.97
2323	AMEX	MGV	Wed, Mar 15, 2017	69.76	70.19	69.63	70.08
2322	AMEX	MGV	Tue, Mar 14, 2017	69.60	69.62	69.34	69.55
2321	AMEX	MGV	Mon, Mar 13, 2017	69.82	69.92	69.70	69.79
2320	AMEX	MGV	Fri, Mar 10, 2017	70.08	70.08	69.61	69.91
2319	AMEX	MGV	Thu, Mar 9, 2017	69.65	69.77	69.42	69.72
2318	AMEX	MGV	Wed, Mar 8, 2017	69.90	69.92	69.53	69.59
2317	AMEX	MGV	Tue, Mar 7, 2017	69.84	69.96	69.70	69.79
2316	AMEX	MGV	Mon, Mar 6, 2017	69.95	70.12	69.80	70.03
2315	AMEX	MGV	Fri, Mar 3, 2017	70.17	70.25	70.06	70.24
2314	AMEX	MGV	Thu, Mar 2, 2017	70.62	70.62	70.12	70.12
2313	AMEX	MGV	Wed, Mar 1, 2017	70.16	70.81	70.16	70.66
2312	AMEX	MGV	Tue, Feb 28, 2017	69.63	69.72	69.47	69.65
2311	AMEX	MGV	Mon, Feb 27, 2017	69.73	69.82	69.61	69.82
2310	AMEX	MGV	Fri, Feb 24, 2017	69.48	69.76	69.44	69.76
2309	AMEX	MGV	Thu, Feb 23, 2017	69.76	69.76	69.41	69.74
2308	AMEX	MGV	Wed, Feb 22, 2017	69.41	69.57	69.35	69.53
2307	AMEX	MGV	Tue, Feb 21, 2017	69.33	69.65	69.33	69.58
2306	AMEX	MGV	Fri, Feb 17, 2017	68.85	69.14	68.75	69.14
2305	AMEX	MGV	Thu, Feb 16, 2017	69.11	69.20	68.92	69.13
2304	AMEX	MGV	Wed, Feb 15, 2017	68.79	69.22	68.64	69.15
2303	AMEX	MGV	Tue, Feb 14, 2017	68.37	68.79	68.30	68.79
2302	AMEX	MGV	Mon, Feb 13, 2017	68.15	68.55	68.11	68.46
2301	AMEX	MGV	Fri, Feb 10, 2017	67.85	68.08	67.78	67.99
2300	AMEX	MGV	Thu, Feb 9, 2017	67.41	67.87	67.36	67.73
2299	AMEX	MGV	Wed, Feb 8, 2017	67.26	67.35	67.08	67.24
2298	AMEX	MGV	Tue, Feb 7, 2017	67.56	67.58	67.29	67.35
2297	AMEX	MGV	Mon, Feb 6, 2017	67.50	67.59	67.34	67.43
2296	AMEX	MGV	Fri, Feb 3, 2017	67.36	67.64	67.24	67.60
2295	AMEX	MGV	Thu, Feb 2, 2017	66.91	67.00	66.69	66.96
2294	AMEX	MGV	Wed, Feb 1, 2017	67.39	67.50	66.87	66.99
2293	AMEX	MGV	Tue, Jan 31, 2017	67.12	67.27	66.88	67.22
2292	AMEX	MGV	Mon, Jan 30, 2017	67.51	67.55	67.02	67.30
2291	AMEX	MGV	Fri, Jan 27, 2017	67.86	67.89	67.65	67.73
2290	AMEX	MGV	Thu, Jan 26, 2017	67.76	67.84	67.64	67.78
2289	AMEX	MGV	Wed, Jan 25, 2017	67.63	67.83	67.48	67.80
2288	AMEX	MGV	Tue, Jan 24, 2017	66.85	67.43	66.84	67.27
2287	AMEX	MGV	Mon, Jan 23, 2017	67.07	67.11	66.66	66.81
2286	AMEX	MGV	Fri, Jan 20, 2017	67.15	67.33	67.00	67.16
2285	AMEX	MGV	Thu, Jan 19, 2017	67.15	67.24	66.70	66.90
2284	AMEX	MGV	Wed, Jan 18, 2017	67.06	67.14	66.91	67.12
2283	AMEX	MGV	Tue, Jan 17, 2017	67.17	67.31	66.85	67.06
2282	AMEX	MGV	Fri, Jan 13, 2017	67.41	67.65	67.30	67.45
2281	AMEX	MGV	Thu, Jan 12, 2017	67.46	67.46	66.90	67.34
2280	AMEX	MGV	Wed, Jan 11, 2017	67.27	67.57	67.16	67.57
2279	AMEX	MGV	Tue, Jan 10, 2017	67.35	67.64	67.15	67.27
2278	AMEX	MGV	Mon, Jan 9, 2017	67.58	67.59	67.28	67.33
2277	AMEX	MGV	Fri, Jan 6, 2017	67.61	67.84	67.40	67.66
2276	AMEX	MGV	Thu, Jan 5, 2017	67.76	67.83	67.36	67.58
2275	AMEX	MGV	Wed, Jan 4, 2017	67.71	67.92	67.63	67.80
2274	AMEX	MGV	Tue, Jan 3, 2017	67.58	67.72	67.15	67.58
2273	AMEX	MGV	Fri, Dec 30, 2016	67.26	67.32	66.89	67.09
2272	AMEX	MGV	Thu, Dec 29, 2016	67.29	67.41	67.06	67.26
2271	AMEX	MGV	Wed, Dec 28, 2016	67.96	67.96	67.27	67.29
2270	AMEX	MGV	Tue, Dec 27, 2016	67.83	67.93	67.79	67.83
2269	AMEX	MGV	Fri, Dec 23, 2016	67.68	67.76	67.60	67.75
2268	AMEX	MGV	Thu, Dec 22, 2016	67.65	67.77	67.52	67.68
2267	AMEX	MGV	Wed, Dec 21, 2016	67.85	67.90	67.69	67.69
2266	AMEX	MGV	Tue, Dec 20, 2016	67.82	67.98	67.69	67.87
2265	AMEX	MGV	Mon, Dec 19, 2016	67.96	68.17	67.95	67.63
2264	AMEX	MGV	Fri, Dec 16, 2016	68.17	68.19	67.81	67.99
2263	AMEX	MGV	Thu, Dec 15, 2016	67.72	68.24	67.60	67.97
2262	AMEX	MGV	Wed, Dec 14, 2016	68.05	68.23	67.42	67.57
2261	AMEX	MGV	Tue, Dec 13, 2016	68.06	68.32	67.87	68.17
2260	AMEX	MGV	Mon, Dec 12, 2016	67.75	68.05	67.73	67.79
2259	AMEX	MGV	Fri, Dec 9, 2016	67.33	67.73	67.27	67.68
2258	AMEX	MGV	Thu, Dec 8, 2016	67.24	67.48	67.03	67.28
2257	AMEX	MGV	Wed, Dec 7, 2016	66.29	67.19	66.12	67.17
2256	AMEX	MGV	Tue, Dec 6, 2016	66.12	66.33	65.93	66.31
2255	AMEX	MGV	Mon, Dec 5, 2016	66.14	66.21	65.88	65.99
2254	AMEX	MGV	Fri, Dec 2, 2016	65.87	65.94	65.66	65.73
2253	AMEX	MGV	Thu, Dec 1, 2016	65.88	66.02	65.69	65.83
2252	AMEX	MGV	Wed, Nov 30, 2016	65.84	65.89	65.61	65.61
2251	AMEX	MGV	Tue, Nov 29, 2016	65.42	65.60	65.29	65.47
2250	AMEX	MGV	Mon, Nov 28, 2016	65.64	65.68	65.36	65.40
2249	AMEX	MGV	Fri, Nov 25, 2016	65.42	65.69	65.42	65.69
2248	AMEX	MGV	Wed, Nov 23, 2016	65.07	65.42	64.95	65.40
2247	AMEX	MGV	Tue, Nov 22, 2016	65.30	65.39	65.04	65.28
2246	AMEX	MGV	Mon, Nov 21, 2016	64.95	65.15	64.88	65.13
2245	AMEX	MGV	Fri, Nov 18, 2016	64.92	64.92	64.65	64.73
2244	AMEX	MGV	Thu, Nov 17, 2016	64.88	64.92	64.55	64.84
2243	AMEX	MGV	Wed, Nov 16, 2016	64.88	64.88	64.50	64.65
2242	AMEX	MGV	Tue, Nov 15, 2016	64.58	64.98	64.42	64.98
2241	AMEX	MGV	Mon, Nov 14, 2016	64.37	64.64	64.27	64.48
2240	AMEX	MGV	Fri, Nov 11, 2016	64.00	64.23	63.79	64.16
2239	AMEX	MGV	Thu, Nov 10, 2016	64.03	64.49	63.82	64.33
2238	AMEX	MGV	Wed, Nov 9, 2016	62.42	63.95	62.40	63.64
2237	AMEX	MGV	Tue, Nov 8, 2016	62.21	62.75	62.15	62.59
2236	AMEX	MGV	Mon, Nov 7, 2016	61.90	62.37	61.87	62.33
2235	AMEX	MGV	Fri, Nov 4, 2016	61.22	61.38	61.00	61.04
2234	AMEX	MGV	Thu, Nov 3, 2016	61.54	61.54	61.08	61.11
2233	AMEX	MGV	Wed, Nov 2, 2016	61.50	61.58	61.23	61.36
2232	AMEX	MGV	Tue, Nov 1, 2016	62.07	62.20	61.26	61.67
2231	AMEX	MGV	Mon, Oct 31, 2016	62.07	62.26	62.01	62.01
2230	AMEX	MGV	Fri, Oct 28, 2016	62.26	62.41	61.79	62.02
2229	AMEX	MGV	Thu, Oct 27, 2016	62.49	62.50	62.15	62.24
2228	AMEX	MGV	Wed, Oct 26, 2016	61.99	62.40	61.97	62.27
2227	AMEX	MGV	Tue, Oct 25, 2016	62.18	62.36	62.09	62.15
2226	AMEX	MGV	Mon, Oct 24, 2016	62.19	62.28	62.00	62.14
2225	AMEX	MGV	Fri, Oct 21, 2016	61.78	62.01	61.75	61.95
2224	AMEX	MGV	Thu, Oct 20, 2016	62.19	62.24	61.87	62.04
2223	AMEX	MGV	Wed, Oct 19, 2016	62.14	62.36	62.11	62.21
2222	AMEX	MGV	Tue, Oct 18, 2016	62.21	62.27	61.97	62.08
2221	AMEX	MGV	Mon, Oct 17, 2016	61.89	62.04	61.73	61.80
2220	AMEX	MGV	Fri, Oct 14, 2016	62.16	62.37	61.96	61.99
2219	AMEX	MGV	Thu, Oct 13, 2016	61.66	62.01	61.37	61.84
2218	AMEX	MGV	Wed, Oct 12, 2016	62.06	62.17	61.88	62.09
2217	AMEX	MGV	Tue, Oct 11, 2016	62.66	62.66	61.84	62.08
2216	AMEX	MGV	Mon, Oct 10, 2016	62.70	62.91	62.70	62.77
2215	AMEX	MGV	Fri, Oct 7, 2016	62.61	62.67	62.19	62.43
2214	AMEX	MGV	Thu, Oct 6, 2016	62.55	62.65	62.27	62.59
2213	AMEX	MGV	Wed, Oct 5, 2016	62.39	62.72	62.39	62.62
2212	AMEX	MGV	Tue, Oct 4, 2016	62.53	62.60	62.05	62.16
2211	AMEX	MGV	Mon, Oct 3, 2016	62.51	62.56	62.34	62.51
2210	AMEX	MGV	Fri, Sep 30, 2016	62.42	62.86	62.42	62.67
2209	AMEX	MGV	Thu, Sep 29, 2016	62.76	62.84	61.98	62.17
2208	AMEX	MGV	Wed, Sep 28, 2016	62.47	62.83	62.15	62.77
2207	AMEX	MGV	Tue, Sep 27, 2016	61.93	62.38	61.80	62.38
2206	AMEX	MGV	Mon, Sep 26, 2016	62.25	62.33	61.91	61.96
2205	AMEX	MGV	Fri, Sep 23, 2016	62.66	62.73	62.49	62.53
2204	AMEX	MGV	Thu, Sep 22, 2016	62.79	62.98	62.69	62.82
2203	AMEX	MGV	Wed, Sep 21, 2016	62.06	62.55	61.93	62.54
2202	AMEX	MGV	Tue, Sep 20, 2016	62.26	62.26	61.88	61.88
2201	AMEX	MGV	Mon, Sep 19, 2016	62.52	62.77	62.25	61.89
2200	AMEX	MGV	Fri, Sep 16, 2016	62.35	62.42	62.11	62.33
2199	AMEX	MGV	Thu, Sep 15, 2016	61.91	62.72	61.87	62.59
2198	AMEX	MGV	Wed, Sep 14, 2016	62.22	62.43	61.89	62.02
2197	AMEX	MGV	Tue, Sep 13, 2016	62.77	62.77	62.04	62.23
2196	AMEX	MGV	Mon, Sep 12, 2016	62.20	63.36	62.15	63.27
2195	AMEX	MGV	Fri, Sep 9, 2016	63.42	63.46	62.46	62.46
2194	AMEX	MGV	Thu, Sep 8, 2016	63.74	63.90	63.70	63.85
2193	AMEX	MGV	Wed, Sep 7, 2016	63.75	63.86	63.62	63.80
2192	AMEX	MGV	Tue, Sep 6, 2016	63.86	63.87	63.56	63.84
2191	AMEX	MGV	Fri, Sep 2, 2016	63.64	63.86	63.57	63.70
2190	AMEX	MGV	Thu, Sep 1, 2016	63.55	63.56	63.05	63.45
2189	AMEX	MGV	Wed, Aug 31, 2016	63.63	63.63	63.22	63.53
2188	AMEX	MGV	Tue, Aug 30, 2016	63.64	63.78	63.47	63.65
2187	AMEX	MGV	Mon, Aug 29, 2016	63.27	63.74	63.25	63.67
2186	AMEX	MGV	Fri, Aug 26, 2016	63.44	63.78	63.02	63.25
2185	AMEX	MGV	Thu, Aug 25, 2016	63.39	63.50	63.32	63.39
2184	AMEX	MGV	Wed, Aug 24, 2016	63.58	63.65	63.34	63.47
2183	AMEX	MGV	Tue, Aug 23, 2016	63.66	63.80	63.60	63.60
2182	AMEX	MGV	Mon, Aug 22, 2016	63.57	63.59	63.33	63.54
2181	AMEX	MGV	Fri, Aug 19, 2016	63.52	63.62	63.35	63.58
2180	AMEX	MGV	Thu, Aug 18, 2016	63.59	63.74	63.50	63.74
2179	AMEX	MGV	Wed, Aug 17, 2016	63.32	63.62	63.21	63.55
2178	AMEX	MGV	Tue, Aug 16, 2016	63.54	63.56	63.41	63.41
2177	AMEX	MGV	Mon, Aug 15, 2016	63.63	63.78	63.63	63.66
2176	AMEX	MGV	Fri, Aug 12, 2016	63.50	63.57	63.39	63.52
2175	AMEX	MGV	Thu, Aug 11, 2016	63.50	63.70	63.42	63.63
2174	AMEX	MGV	Wed, Aug 10, 2016	63.57	63.58	63.17	63.33
2173	AMEX	MGV	Tue, Aug 9, 2016	63.61	63.67	63.40	63.51
2172	AMEX	MGV	Mon, Aug 8, 2016	63.60	63.61	63.42	63.53
2171	AMEX	MGV	Fri, Aug 5, 2016	63.17	63.49	63.17	63.46
2170	AMEX	MGV	Thu, Aug 4, 2016	62.90	62.94	62.75	62.86
2169	AMEX	MGV	Wed, Aug 3, 2016	62.61	62.85	62.61	62.85
2168	AMEX	MGV	Tue, Aug 2, 2016	62.86	62.86	62.38	62.58
2167	AMEX	MGV	Mon, Aug 1, 2016	63.16	63.16	62.80	62.91
2166	AMEX	MGV	Fri, Jul 29, 2016	62.84	63.25	62.84	63.19
2165	AMEX	MGV	Thu, Jul 28, 2016	62.99	63.17	62.84	63.10
2164	AMEX	MGV	Wed, Jul 27, 2016	63.38	63.38	62.95	63.17
2163	AMEX	MGV	Tue, Jul 26, 2016	63.35	63.50	63.17	63.40
2162	AMEX	MGV	Mon, Jul 25, 2016	63.52	63.52	63.12	63.31
2161	AMEX	MGV	Fri, Jul 22, 2016	63.33	63.60	63.32	63.60
2160	AMEX	MGV	Thu, Jul 21, 2016	63.43	63.58	63.22	63.30
2159	AMEX	MGV	Wed, Jul 20, 2016	63.53	63.61	63.38	63.55
2158	AMEX	MGV	Tue, Jul 19, 2016	63.24	63.27	63.11	63.27
2157	AMEX	MGV	Mon, Jul 18, 2016	63.21	63.35	63.17	63.32
2156	AMEX	MGV	Fri, Jul 15, 2016	63.55	63.55	63.06	63.24
2155	AMEX	MGV	Thu, Jul 14, 2016	63.31	63.45	63.18	63.29
2154	AMEX	MGV	Wed, Jul 13, 2016	62.85	62.96	62.66	62.92
2153	AMEX	MGV	Tue, Jul 12, 2016	62.57	62.87	62.57	62.74
2152	AMEX	MGV	Mon, Jul 11, 2016	62.25	62.50	62.25	62.28
2151	AMEX	MGV	Fri, Jul 8, 2016	61.81	62.18	61.64	62.15
2150	AMEX	MGV	Thu, Jul 7, 2016	61.55	61.74	61.02	61.29
2149	AMEX	MGV	Wed, Jul 6, 2016	60.91	61.48	60.62	61.48
2148	AMEX	MGV	Tue, Jul 5, 2016	61.27	61.27	60.91	61.04
2147	AMEX	MGV	Fri, Jul 1, 2016	61.54	61.69	61.48	61.57
2146	AMEX	MGV	Thu, Jun 30, 2016	60.79	61.56	60.63	61.56
2145	AMEX	MGV	Wed, Jun 29, 2016	60.00	60.61	59.98	60.56
2144	AMEX	MGV	Tue, Jun 28, 2016	59.29	59.53	58.93	59.53
2143	AMEX	MGV	Mon, Jun 27, 2016	59.22	59.22	58.32	58.60
2142	AMEX	MGV	Fri, Jun 24, 2016	59.74	60.63	59.41	59.59
2141	AMEX	MGV	Thu, Jun 23, 2016	61.50	61.75	61.31	61.75
2140	AMEX	MGV	Wed, Jun 22, 2016	61.00	61.27	60.87	60.89
2139	AMEX	MGV	Tue, Jun 21, 2016	60.94	61.16	60.76	60.98
2138	AMEX	MGV	Mon, Jun 20, 2016	61.40	61.62	61.12	60.75
2137	AMEX	MGV	Fri, Jun 17, 2016	60.92	60.94	60.55	60.83
2136	AMEX	MGV	Thu, Jun 16, 2016	60.35	60.92	60.04	60.86
2135	AMEX	MGV	Wed, Jun 15, 2016	60.88	60.97	60.57	60.63
2134	AMEX	MGV	Tue, Jun 14, 2016	60.78	60.88	60.42	60.74
2133	AMEX	MGV	Mon, Jun 13, 2016	61.17	61.40	60.87	60.87
2132	AMEX	MGV	Fri, Jun 10, 2016	61.41	61.63	61.22	61.42
2131	AMEX	MGV	Thu, Jun 9, 2016	61.77	61.93	61.60	61.87
2130	AMEX	MGV	Wed, Jun 8, 2016	61.84	62.04	61.84	62.01
2129	AMEX	MGV	Tue, Jun 7, 2016	61.77	61.99	61.77	61.77
2128	AMEX	MGV	Mon, Jun 6, 2016	61.38	61.77	61.38	61.66
2127	AMEX	MGV	Fri, Jun 3, 2016	61.22	61.37	60.93	61.28
2126	AMEX	MGV	Thu, Jun 2, 2016	61.22	61.47	61.07	61.47
2125	AMEX	MGV	Wed, Jun 1, 2016	60.97	61.38	60.84	61.34
2124	AMEX	MGV	Tue, May 31, 2016	61.43	61.50	60.98	61.19
2123	AMEX	MGV	Fri, May 27, 2016	61.12	61.31	61.11	61.31
2122	AMEX	MGV	Thu, May 26, 2016	61.09	61.16	60.98	61.04
2121	AMEX	MGV	Wed, May 25, 2016	60.89	61.27	60.89	61.13
2120	AMEX	MGV	Tue, May 24, 2016	60.20	60.72	60.20	60.61
2119	AMEX	MGV	Mon, May 23, 2016	59.95	60.10	59.86	59.88
2118	AMEX	MGV	Fri, May 20, 2016	60.11	60.25	59.96	60.05
2117	AMEX	MGV	Thu, May 19, 2016	59.79	59.81	59.35	59.76
2116	AMEX	MGV	Wed, May 18, 2016	59.71	60.31	59.63	59.94
2115	AMEX	MGV	Tue, May 17, 2016	60.26	60.27	59.65	59.84
2114	AMEX	MGV	Mon, May 16, 2016	59.81	60.44	59.81	60.33
2113	AMEX	MGV	Fri, May 13, 2016	60.32	60.44	59.69	59.78
2112	AMEX	MGV	Thu, May 12, 2016	60.47	60.58	60.13	60.39
2111	AMEX	MGV	Wed, May 11, 2016	60.71	60.80	60.33	60.34
2110	AMEX	MGV	Tue, May 10, 2016	60.23	60.73	60.23	60.72
2109	AMEX	MGV	Mon, May 9, 2016	60.06	60.16	59.83	59.97
2108	AMEX	MGV	Fri, May 6, 2016	59.70	60.09	59.61	60.06
2107	AMEX	MGV	Thu, May 5, 2016	60.01	60.19	59.77	59.90
2106	AMEX	MGV	Wed, May 4, 2016	60.06	60.16	59.70	59.91
2105	AMEX	MGV	Tue, May 3, 2016	60.37	60.43	60.08	60.31
2104	AMEX	MGV	Mon, May 2, 2016	60.61	60.92	60.50	60.87
2103	AMEX	MGV	Fri, Apr 29, 2016	60.61	60.70	60.10	60.45
2102	AMEX	MGV	Thu, Apr 28, 2016	60.96	61.37	60.64	60.84
2101	AMEX	MGV	Wed, Apr 27, 2016	61.09	61.53	61.04	61.38
2100	AMEX	MGV	Tue, Apr 26, 2016	61.02	61.15	60.90	61.07
2099	AMEX	MGV	Mon, Apr 25, 2016	60.82	60.90	60.57	60.90
2098	AMEX	MGV	Fri, Apr 22, 2016	60.81	61.05	60.73	61.03
2097	AMEX	MGV	Thu, Apr 21, 2016	61.27	61.27	60.82	60.91
2096	AMEX	MGV	Wed, Apr 20, 2016	61.17	61.53	61.10	61.30
2095	AMEX	MGV	Tue, Apr 19, 2016	60.86	61.19	60.86	61.12
2094	AMEX	MGV	Mon, Apr 18, 2016	60.06	60.73	59.99	60.69
2093	AMEX	MGV	Fri, Apr 15, 2016	60.50	60.50	60.13	60.27
2092	AMEX	MGV	Thu, Apr 14, 2016	60.26	60.48	60.21	60.37
2091	AMEX	MGV	Wed, Apr 13, 2016	59.97	60.32	59.96	60.31
2090	AMEX	MGV	Tue, Apr 12, 2016	59.06	59.71	59.00	59.60
2089	AMEX	MGV	Mon, Apr 11, 2016	59.30	59.60	59.00	59.00
2088	AMEX	MGV	Fri, Apr 8, 2016	59.33	59.50	58.99	59.15
2087	AMEX	MGV	Thu, Apr 7, 2016	59.17	59.25	58.66	58.92
2086	AMEX	MGV	Wed, Apr 6, 2016	59.12	59.63	58.97	59.63
2085	AMEX	MGV	Tue, Apr 5, 2016	59.69	59.69	59.69	59.03
2084	AMEX	MGV	Mon, Apr 4, 2016	59.82	59.82	59.56	59.69
2083	AMEX	MGV	Fri, Apr 1, 2016	59.11	59.90	59.11	59.88
2082	AMEX	MGV	Thu, Mar 31, 2016	59.66	59.83	59.66	59.54
2081	AMEX	MGV	Wed, Mar 30, 2016	59.75	59.94	59.59	59.73
2080	AMEX	MGV	Tue, Mar 29, 2016	58.97	59.45	58.76	59.45
2079	AMEX	MGV	Mon, Mar 28, 2016	59.19	59.25	58.95	59.05
2078	AMEX	MGV	Thu, Mar 24, 2016	59.12	59.12	59.12	59.10
2077	AMEX	MGV	Wed, Mar 23, 2016	59.43	59.43	59.08	59.12
2076	AMEX	MGV	Tue, Mar 22, 2016	59.37	59.70	59.26	59.50
2075	AMEX	MGV	Mon, Mar 21, 2016	59.53	59.66	59.37	59.56
2074	AMEX	MGV	Fri, Mar 18, 2016	59.99	60.07	59.73	59.90
2073	AMEX	MGV	Thu, Mar 17, 2016	59.20	59.80	59.00	59.66
2072	AMEX	MGV	Wed, Mar 16, 2016	58.92	59.32	58.78	59.20
2071	AMEX	MGV	Tue, Mar 15, 2016	59.07	59.07	59.07	58.98
2070	AMEX	MGV	Mon, Mar 14, 2016	59.06	59.22	58.84	59.07
2069	AMEX	MGV	Fri, Mar 11, 2016	58.34	58.34	58.34	59.25
2068	AMEX	MGV	Thu, Mar 10, 2016	58.40	58.40	58.40	58.34
2067	AMEX	MGV	Wed, Mar 9, 2016	58.38	58.60	58.24	58.40
2066	AMEX	MGV	Tue, Mar 8, 2016	58.36	58.46	58.05	58.08
2065	AMEX	MGV	Mon, Mar 7, 2016	58.22	58.76	58.22	58.67
2064	AMEX	MGV	Fri, Mar 4, 2016	58.29	58.74	58.04	58.44
2063	AMEX	MGV	Thu, Mar 3, 2016	58.03	58.03	58.03	58.28
2062	AMEX	MGV	Wed, Mar 2, 2016	57.51	58.03	57.43	58.03
2061	AMEX	MGV	Tue, Mar 1, 2016	56.93	57.60	56.61	57.60
2060	AMEX	MGV	Mon, Feb 29, 2016	56.88	57.06	56.34	56.36
2059	AMEX	MGV	Fri, Feb 26, 2016	57.40	57.41	56.85	56.85
2058	AMEX	MGV	Thu, Feb 25, 2016	56.43	57.04	56.31	57.03
2057	AMEX	MGV	Wed, Feb 24, 2016	55.69	56.39	55.34	56.33
2056	AMEX	MGV	Tue, Feb 23, 2016	56.69	56.69	56.10	56.17
2055	AMEX	MGV	Mon, Feb 22, 2016	56.69	56.98	56.67	56.92
2054	AMEX	MGV	Fri, Feb 19, 2016	55.97	56.22	55.79	56.16
2053	AMEX	MGV	Thu, Feb 18, 2016	56.45	56.49	56.19	56.29
2052	AMEX	MGV	Wed, Feb 17, 2016	56.00	56.50	55.96	56.37
2051	AMEX	MGV	Tue, Feb 16, 2016	55.47	55.64	55.06	55.58
2050	AMEX	MGV	Fri, Feb 12, 2016	54.15	54.79	54.06	54.79
2049	AMEX	MGV	Thu, Feb 11, 2016	53.67	53.98	53.15	53.64
2048	AMEX	MGV	Wed, Feb 10, 2016	54.85	55.19	54.43	54.46
2047	AMEX	MGV	Tue, Feb 9, 2016	54.11	54.97	54.11	54.61
2046	AMEX	MGV	Mon, Feb 8, 2016	54.55	54.84	54.04	54.66
2045	AMEX	MGV	Fri, Feb 5, 2016	55.63	55.63	54.94	55.18
2044	AMEX	MGV	Thu, Feb 4, 2016	55.46	56.06	55.32	55.76
2043	AMEX	MGV	Wed, Feb 3, 2016	55.51	55.70	54.40	55.55
2042	AMEX	MGV	Tue, Feb 2, 2016	55.67	55.67	55.06	55.23
2041	AMEX	MGV	Mon, Feb 1, 2016	56.05	56.52	55.80	56.29
2040	AMEX	MGV	Fri, Jan 29, 2016	55.35	56.43	55.35	56.42
2039	AMEX	MGV	Thu, Jan 28, 2016	55.21	55.27	54.56	54.98
2038	AMEX	MGV	Wed, Jan 27, 2016	54.85	55.65	54.42	54.74
2037	AMEX	MGV	Tue, Jan 26, 2016	54.43	55.07	54.43	55.01
2036	AMEX	MGV	Mon, Jan 25, 2016	54.82	54.85	54.13	54.17
2035	AMEX	MGV	Fri, Jan 22, 2016	54.94	55.11	54.57	55.04
2034	AMEX	MGV	Thu, Jan 21, 2016	53.97	54.61	53.63	54.17
2033	AMEX	MGV	Wed, Jan 20, 2016	53.77	54.31	52.71	53.86
2032	AMEX	MGV	Tue, Jan 19, 2016	55.17	55.22	54.26	54.72
2031	AMEX	MGV	Fri, Jan 15, 2016	54.37	54.81	53.99	54.62
2030	AMEX	MGV	Thu, Jan 14, 2016	55.15	56.22	54.84	55.88
2029	AMEX	MGV	Wed, Jan 13, 2016	56.42	56.49	54.84	54.88
2028	AMEX	MGV	Tue, Jan 12, 2016	56.20	56.28	55.38	56.09
2027	AMEX	MGV	Mon, Jan 11, 2016	55.94	56.00	55.09	55.70
2026	AMEX	MGV	Fri, Jan 8, 2016	56.78	56.78	55.59	55.66
2025	AMEX	MGV	Thu, Jan 7, 2016	56.49	57.21	56.19	56.33
2024	AMEX	MGV	Wed, Jan 6, 2016	57.68	57.94	57.40	57.69
2023	AMEX	MGV	Tue, Jan 5, 2016	58.34	58.50	58.03	58.50
2022	AMEX	MGV	Mon, Jan 4, 2016	58.08	58.28	57.58	58.28
2021	AMEX	MGV	Thu, Dec 31, 2015	59.39	59.53	59.03	59.03
2020	AMEX	MGV	Wed, Dec 30, 2015	59.84	59.89	59.50	59.54
2019	AMEX	MGV	Tue, Dec 29, 2015	59.71	60.04	59.71	59.99
2018	AMEX	MGV	Mon, Dec 28, 2015	59.35	59.42	59.09	59.42
2017	AMEX	MGV	Thu, Dec 24, 2015	59.78	59.81	59.54	59.60
2016	AMEX	MGV	Wed, Dec 23, 2015	59.29	59.77	59.17	59.76
2015	AMEX	MGV	Tue, Dec 22, 2015	58.58	59.01	58.26	58.90
2014	AMEX	MGV	Mon, Dec 21, 2015	58.23	58.34	57.87	58.32
2013	AMEX	MGV	Fri, Dec 18, 2015	58.69	58.69	57.86	57.87
2012	AMEX	MGV	Thu, Dec 17, 2015	59.86	59.86	58.89	58.89
2011	AMEX	MGV	Wed, Dec 16, 2015	59.73	60.29	59.36	60.19
2010	AMEX	MGV	Tue, Dec 15, 2015	58.97	59.55	58.97	59.35
2009	AMEX	MGV	Mon, Dec 14, 2015	58.16	58.48	57.71	58.47
2008	AMEX	MGV	Fri, Dec 11, 2015	58.53	58.72	58.04	58.15
2007	AMEX	MGV	Thu, Dec 10, 2015	59.08	59.64	59.07	59.20
2006	AMEX	MGV	Wed, Dec 9, 2015	59.19	59.95	58.79	59.04
2005	AMEX	MGV	Tue, Dec 8, 2015	59.34	59.65	59.10	59.31
2004	AMEX	MGV	Mon, Dec 7, 2015	60.06	60.06	59.61	59.85
2003	AMEX	MGV	Fri, Dec 4, 2015	59.09	60.35	59.09	60.26
2002	AMEX	MGV	Thu, Dec 3, 2015	60.03	60.03	58.87	59.02
2001	AMEX	MGV	Wed, Dec 2, 2015	60.49	60.60	59.79	59.88
2000	AMEX	MGV	Tue, Dec 1, 2015	60.06	60.57	60.04	60.57
1999	AMEX	MGV	Mon, Nov 30, 2015	60.13	60.15	59.88	59.88
1998	AMEX	MGV	Fri, Nov 27, 2015	59.95	60.13	59.88	60.02
1997	AMEX	MGV	Wed, Nov 25, 2015	60.06	60.08	59.92	59.96
1996	AMEX	MGV	Tue, Nov 24, 2015	59.58	60.18	59.56	60.05
1995	AMEX	MGV	Mon, Nov 23, 2015	60.06	60.16	59.82	59.93
1994	AMEX	MGV	Fri, Nov 20, 2015	60.24	60.38	60.01	60.01
1993	AMEX	MGV	Thu, Nov 19, 2015	59.98	60.11	59.84	59.96
1992	AMEX	MGV	Wed, Nov 18, 2015	59.32	60.08	59.32	60.01
1991	AMEX	MGV	Tue, Nov 17, 2015	59.43	59.67	59.14	59.18
1990	AMEX	MGV	Mon, Nov 16, 2015	58.24	59.24	58.24	59.22
1989	AMEX	MGV	Fri, Nov 13, 2015	58.60	58.78	58.31	58.39
1988	AMEX	MGV	Thu, Nov 12, 2015	59.32	59.41	58.78	58.78
1987	AMEX	MGV	Wed, Nov 11, 2015	59.96	60.00	59.65	59.69
1986	AMEX	MGV	Tue, Nov 10, 2015	59.62	59.92	59.57	59.91
1985	AMEX	MGV	Mon, Nov 9, 2015	60.20	60.20	59.45	59.72
1984	AMEX	MGV	Fri, Nov 6, 2015	60.22	60.30	59.79	60.28
1983	AMEX	MGV	Thu, Nov 5, 2015	60.25	60.35	59.99	60.27
1982	AMEX	MGV	Wed, Nov 4, 2015	60.61	60.61	60.09	60.27
1981	AMEX	MGV	Tue, Nov 3, 2015	60.19	60.62	60.14	60.45
1980	AMEX	MGV	Mon, Nov 2, 2015	59.68	60.39	59.68	60.25
1979	AMEX	MGV	Fri, Oct 30, 2015	59.98	60.04	59.55	59.55
1978	AMEX	MGV	Thu, Oct 29, 2015	59.97	60.06	59.83	59.99
1977	AMEX	MGV	Wed, Oct 28, 2015	59.43	60.10	59.36	60.10
1976	AMEX	MGV	Tue, Oct 27, 2015	59.37	59.46	59.16	59.37
1975	AMEX	MGV	Mon, Oct 26, 2015	59.73	59.73	59.46	59.54
1974	AMEX	MGV	Fri, Oct 23, 2015	59.68	59.86	59.50	59.77
1973	AMEX	MGV	Thu, Oct 22, 2015	58.32	59.23	58.32	59.15
1972	AMEX	MGV	Wed, Oct 21, 2015	58.53	58.63	58.05	58.11
1971	AMEX	MGV	Tue, Oct 20, 2015	58.37	58.63	58.31	58.40
1970	AMEX	MGV	Mon, Oct 19, 2015	58.34	58.51	58.26	58.51
1969	AMEX	MGV	Fri, Oct 16, 2015	58.50	58.60	58.27	58.60
1968	AMEX	MGV	Thu, Oct 15, 2015	57.54	58.24	57.53	58.23
1967	AMEX	MGV	Wed, Oct 14, 2015	57.62	57.77	57.30	57.42
1966	AMEX	MGV	Tue, Oct 13, 2015	57.69	58.09	57.62	57.69
1965	AMEX	MGV	Mon, Oct 12, 2015	57.93	57.99	57.78	57.99
1964	AMEX	MGV	Fri, Oct 9, 2015	58.15	58.15	57.79	57.99
1963	AMEX	MGV	Thu, Oct 8, 2015	57.44	58.11	57.37	58.08
1962	AMEX	MGV	Wed, Oct 7, 2015	57.56	57.66	57.03	57.53
1961	AMEX	MGV	Tue, Oct 6, 2015	57.16	57.30	56.98	57.03
1960	AMEX	MGV	Mon, Oct 5, 2015	56.44	57.20	56.44	57.16
1959	AMEX	MGV	Fri, Oct 2, 2015	54.57	55.89	54.46	55.89
1958	AMEX	MGV	Thu, Oct 1, 2015	55.32	55.35	54.68	55.25
1957	AMEX	MGV	Wed, Sep 30, 2015	54.95	55.24	54.67	55.24
1956	AMEX	MGV	Tue, Sep 29, 2015	54.22	54.56	54.05	54.34
1955	AMEX	MGV	Mon, Sep 28, 2015	55.06	55.06	54.06	54.13
1954	AMEX	MGV	Fri, Sep 25, 2015	55.75	55.80	55.09	55.26
1953	AMEX	MGV	Thu, Sep 24, 2015	54.90	55.31	54.57	55.20
1952	AMEX	MGV	Wed, Sep 23, 2015	55.48	55.63	55.18	55.34
1951	AMEX	MGV	Tue, Sep 22, 2015	55.37	55.51	55.14	55.45
1950	AMEX	MGV	Mon, Sep 21, 2015	56.03	56.27	55.73	56.03
1949	AMEX	MGV	Fri, Sep 18, 2015	56.39	56.66	56.00	56.12
1948	AMEX	MGV	Thu, Sep 17, 2015	57.26	58.06	57.03	57.15
1947	AMEX	MGV	Wed, Sep 16, 2015	56.99	57.41	56.88	57.36
1946	AMEX	MGV	Tue, Sep 15, 2015	56.19	56.99	56.19	56.84
1945	AMEX	MGV	Mon, Sep 14, 2015	56.26	56.26	55.94	56.07
1944	AMEX	MGV	Fri, Sep 11, 2015	55.95	56.29	55.77	56.29
1943	AMEX	MGV	Thu, Sep 10, 2015	55.74	56.44	55.67	56.07
1942	AMEX	MGV	Wed, Sep 9, 2015	57.14	57.26	55.75	55.86
1941	AMEX	MGV	Tue, Sep 8, 2015	56.18	56.68	56.05	56.68
1940	AMEX	MGV	Fri, Sep 4, 2015	55.72	55.72	55.00	55.30
1939	AMEX	MGV	Thu, Sep 3, 2015	56.34	56.89	56.15	56.28
1938	AMEX	MGV	Wed, Sep 2, 2015	55.73	56.06	55.40	56.06
1937	AMEX	MGV	Tue, Sep 1, 2015	56.30	56.30	54.89	55.19
1936	AMEX	MGV	Mon, Aug 31, 2015	57.00	57.15	56.65	56.86
1935	AMEX	MGV	Fri, Aug 28, 2015	57.09	57.38	56.87	57.25
1934	AMEX	MGV	Thu, Aug 27, 2015	56.39	57.25	56.12	57.21
1933	AMEX	MGV	Wed, Aug 26, 2015	54.36	55.84	54.18	55.84
1932	AMEX	MGV	Tue, Aug 25, 2015	55.31	56.84	53.83	53.83
1931	AMEX	MGV	Mon, Aug 24, 2015	56.52	56.52	43.12	54.77
1930	AMEX	MGV	Fri, Aug 21, 2015	58.21	58.50	57.09	57.09
1929	AMEX	MGV	Thu, Aug 20, 2015	59.42	59.51	58.79	58.79
1928	AMEX	MGV	Wed, Aug 19, 2015	60.19	60.30	59.65	59.92
1927	AMEX	MGV	Tue, Aug 18, 2015	60.47	60.60	60.37	60.48
1926	AMEX	MGV	Mon, Aug 17, 2015	60.19	60.63	59.96	60.63
1925	AMEX	MGV	Fri, Aug 14, 2015	60.10	60.41	60.10	60.41
1924	AMEX	MGV	Thu, Aug 13, 2015	60.23	60.33	60.02	60.13
1923	AMEX	MGV	Wed, Aug 12, 2015	59.76	60.23	59.30	60.21
1922	AMEX	MGV	Tue, Aug 11, 2015	60.15	60.29	59.90	60.20
1921	AMEX	MGV	Mon, Aug 10, 2015	60.23	60.73	60.23	60.73
1920	AMEX	MGV	Fri, Aug 7, 2015	60.15	60.15	59.72	59.89
1919	AMEX	MGV	Thu, Aug 6, 2015	60.56	60.58	60.05	60.22
1918	AMEX	MGV	Wed, Aug 5, 2015	60.54	60.78	60.42	60.50
1917	AMEX	MGV	Tue, Aug 4, 2015	60.31	60.43	60.08	60.15
1916	AMEX	MGV	Mon, Aug 3, 2015	60.52	60.52	60.02	60.29
1915	AMEX	MGV	Fri, Jul 31, 2015	60.82	60.82	60.48	60.54
1914	AMEX	MGV	Thu, Jul 30, 2015	60.62	60.75	60.43	60.74
1913	AMEX	MGV	Wed, Jul 29, 2015	60.28	60.80	60.23	60.77
1912	AMEX	MGV	Tue, Jul 28, 2015	59.79	60.28	59.62	60.24
1911	AMEX	MGV	Mon, Jul 27, 2015	59.56	59.67	59.39	59.48
1910	AMEX	MGV	Fri, Jul 24, 2015	60.53	60.53	59.80	59.88
1909	AMEX	MGV	Thu, Jul 23, 2015	60.98	61.09	60.50	60.58
1908	AMEX	MGV	Wed, Jul 22, 2015	60.79	60.98	60.76	60.89
1907	AMEX	MGV	Tue, Jul 21, 2015	61.16	61.24	60.80	60.99
1906	AMEX	MGV	Mon, Jul 20, 2015	61.41	61.41	61.19	61.32
1905	AMEX	MGV	Fri, Jul 17, 2015	61.35	61.35	61.19	61.32
1904	AMEX	MGV	Thu, Jul 16, 2015	61.43	61.50	61.35	61.50
1903	AMEX	MGV	Wed, Jul 15, 2015	61.06	61.23	60.94	61.06
1902	AMEX	MGV	Tue, Jul 14, 2015	60.73	61.11	60.70	61.11
1901	AMEX	MGV	Mon, Jul 13, 2015	60.59	60.86	60.59	60.85
1900	AMEX	MGV	Fri, Jul 10, 2015	60.48	60.48	60.06	60.25
1899	AMEX	MGV	Thu, Jul 9, 2015	60.03	60.17	59.62	59.65
1898	AMEX	MGV	Wed, Jul 8, 2015	59.89	59.95	59.42	59.44
1897	AMEX	MGV	Tue, Jul 7, 2015	60.01	60.41	59.25	60.36
1896	AMEX	MGV	Mon, Jul 6, 2015	59.74	60.18	59.71	59.97
1895	AMEX	MGV	Thu, Jul 2, 2015	60.32	60.48	60.06	60.17
1894	AMEX	MGV	Wed, Jul 1, 2015	60.40	60.40	60.03	60.29
1893	AMEX	MGV	Tue, Jun 30, 2015	60.23	60.37	59.76	59.89
1892	AMEX	MGV	Mon, Jun 29, 2015	60.41	60.62	59.76	59.87
1891	AMEX	MGV	Fri, Jun 26, 2015	61.05	61.14	60.78	60.99
1890	AMEX	MGV	Thu, Jun 25, 2015	61.26	61.34	60.93	60.94
1889	AMEX	MGV	Wed, Jun 24, 2015	61.45	61.59	61.09	61.09
1888	AMEX	MGV	Tue, Jun 23, 2015	61.58	61.71	61.44	61.61
1887	AMEX	MGV	Mon, Jun 22, 2015	61.61	61.75	61.49	61.57
1886	AMEX	MGV	Fri, Jun 19, 2015	61.77	61.92	61.55	61.58
1885	AMEX	MGV	Thu, Jun 18, 2015	61.53	62.10	61.53	61.91
1884	AMEX	MGV	Wed, Jun 17, 2015	61.35	61.51	61.06	61.37
1883	AMEX	MGV	Tue, Jun 16, 2015	60.87	61.30	60.87	61.29
1882	AMEX	MGV	Mon, Jun 15, 2015	60.77	61.00	60.60	60.93
1881	AMEX	MGV	Fri, Jun 12, 2015	61.43	61.43	61.08	61.19
1880	AMEX	MGV	Thu, Jun 11, 2015	61.66	61.73	61.60	61.65
1879	AMEX	MGV	Wed, Jun 10, 2015	60.97	61.57	60.97	61.53
1878	AMEX	MGV	Tue, Jun 9, 2015	60.76	60.90	60.53	60.70
1877	AMEX	MGV	Mon, Jun 8, 2015	60.88	60.93	60.61	60.66
1876	AMEX	MGV	Fri, Jun 5, 2015	61.00	61.23	60.76	60.90
1875	AMEX	MGV	Thu, Jun 4, 2015	61.39	61.40	60.93	61.05
1874	AMEX	MGV	Wed, Jun 3, 2015	61.72	61.83	61.51	61.55
1873	AMEX	MGV	Tue, Jun 2, 2015	61.43	61.65	61.15	61.44
1872	AMEX	MGV	Mon, Jun 1, 2015	61.72	61.80	61.36	61.51
1871	AMEX	MGV	Fri, May 29, 2015	61.73	61.79	61.37	61.50
1870	AMEX	MGV	Thu, May 28, 2015	61.74	61.82	61.55	61.81
1869	AMEX	MGV	Wed, May 27, 2015	61.39	61.94	61.37	61.85
1868	AMEX	MGV	Tue, May 26, 2015	61.67	61.67	61.14	61.28
1867	AMEX	MGV	Fri, May 22, 2015	61.97	62.06	61.87	61.92
1866	AMEX	MGV	Thu, May 21, 2015	61.94	62.21	61.93	62.15
1865	AMEX	MGV	Wed, May 20, 2015	62.05	62.22	61.96	62.02
1864	AMEX	MGV	Tue, May 19, 2015	61.97	62.17	61.84	62.06
1863	AMEX	MGV	Mon, May 18, 2015	61.83	62.07	61.80	62.02
1862	AMEX	MGV	Fri, May 15, 2015	61.84	61.89	61.70	61.89
1861	AMEX	MGV	Thu, May 14, 2015	61.46	61.83	61.46	61.83
1860	AMEX	MGV	Wed, May 13, 2015	61.31	61.49	61.15	61.29
1859	AMEX	MGV	Tue, May 12, 2015	61.12	61.37	60.92	61.24
1858	AMEX	MGV	Mon, May 11, 2015	61.71	61.74	61.40	61.44
1857	AMEX	MGV	Fri, May 8, 2015	61.40	61.75	61.40	61.71
1856	AMEX	MGV	Thu, May 7, 2015	60.58	61.05	60.52	60.92
1855	AMEX	MGV	Wed, May 6, 2015	60.82	60.92	60.34	60.71
1854	AMEX	MGV	Tue, May 5, 2015	61.56	61.59	60.93	61.00
1853	AMEX	MGV	Mon, May 4, 2015	61.52	61.68	61.52	61.63
1852	AMEX	MGV	Fri, May 1, 2015	61.02	61.37	60.95	61.37
1851	AMEX	MGV	Thu, Apr 30, 2015	61.16	61.25	60.61	60.84
1850	AMEX	MGV	Wed, Apr 29, 2015	61.16	61.49	61.06	61.28
1849	AMEX	MGV	Tue, Apr 28, 2015	61.06	61.49	60.80	61.49
1848	AMEX	MGV	Mon, Apr 27, 2015	61.38	61.45	61.00	61.06
1847	AMEX	MGV	Fri, Apr 24, 2015	61.27	61.30	61.06	61.25
1846	AMEX	MGV	Thu, Apr 23, 2015	60.80	61.27	60.71	61.14
1845	AMEX	MGV	Wed, Apr 22, 2015	60.68	60.95	60.46	60.95
1844	AMEX	MGV	Tue, Apr 21, 2015	61.09	61.09	60.50	60.62
1843	AMEX	MGV	Mon, Apr 20, 2015	60.61	61.00	60.61	60.88
1842	AMEX	MGV	Fri, Apr 17, 2015	60.69	60.69	60.07	60.38
1841	AMEX	MGV	Thu, Apr 16, 2015	61.03	61.15	60.82	61.00
1840	AMEX	MGV	Wed, Apr 15, 2015	60.95	61.22	60.95	61.07
1839	AMEX	MGV	Tue, Apr 14, 2015	60.50	60.77	60.38	60.70
1838	AMEX	MGV	Mon, Apr 13, 2015	60.67	60.89	60.53	60.57
1837	AMEX	MGV	Fri, Apr 10, 2015	60.44	60.81	60.36	60.81
1836	AMEX	MGV	Thu, Apr 9, 2015	59.95	60.37	59.86	60.34
1835	AMEX	MGV	Wed, Apr 8, 2015	60.02	60.25	59.78	60.00
1834	AMEX	MGV	Tue, Apr 7, 2015	60.13	60.29	59.97	59.97
1833	AMEX	MGV	Mon, Apr 6, 2015	59.44	60.29	59.33	60.09
1832	AMEX	MGV	Thu, Apr 2, 2015	59.43	59.85	59.38	59.71
1831	AMEX	MGV	Wed, Apr 1, 2015	59.73	59.73	59.24	59.52
1830	AMEX	MGV	Tue, Mar 31, 2015	59.95	60.09	59.66	59.77
1829	AMEX	MGV	Mon, Mar 30, 2015	59.86	60.35	59.86	60.24
1828	AMEX	MGV	Fri, Mar 27, 2015	59.33	59.50	59.20	59.47
1827	AMEX	MGV	Thu, Mar 26, 2015	59.37	59.64	59.05	59.33
1826	AMEX	MGV	Wed, Mar 25, 2015	60.34	60.34	59.51	59.52
1825	AMEX	MGV	Tue, Mar 24, 2015	60.57	60.59	60.11	60.17
1824	AMEX	MGV	Mon, Mar 23, 2015	60.66	60.89	60.61	60.62
1823	AMEX	MGV	Fri, Mar 20, 2015	60.65	61.12	60.60	60.97
1822	AMEX	MGV	Thu, Mar 19, 2015	60.67	60.67	60.35	60.44
1821	AMEX	MGV	Wed, Mar 18, 2015	59.89	61.06	59.79	60.87
1820	AMEX	MGV	Tue, Mar 17, 2015	60.14	60.20	59.82	60.13
1819	AMEX	MGV	Mon, Mar 16, 2015	59.89	60.43	59.89	60.41
1818	AMEX	MGV	Fri, Mar 13, 2015	59.82	59.90	59.23	59.70
1817	AMEX	MGV	Thu, Mar 12, 2015	59.51	60.02	59.51	60.00
1816	AMEX	MGV	Wed, Mar 11, 2015	59.44	59.59	59.25	59.33
1815	AMEX	MGV	Tue, Mar 10, 2015	59.86	59.86	59.31	59.34
1814	AMEX	MGV	Mon, Mar 9, 2015	60.20	60.46	60.06	60.33
1813	AMEX	MGV	Fri, Mar 6, 2015	60.66	60.73	59.88	60.05
1812	AMEX	MGV	Thu, Mar 5, 2015	60.98	60.98	60.75	60.92
1811	AMEX	MGV	Wed, Mar 4, 2015	61.03	61.03	60.52	60.81
1810	AMEX	MGV	Tue, Mar 3, 2015	61.31	61.31	60.88	61.09
1809	AMEX	MGV	Mon, Mar 2, 2015	61.07	61.35	61.00	61.35
1808	AMEX	MGV	Fri, Feb 27, 2015	61.28	61.35	61.11	61.13
1807	AMEX	MGV	Thu, Feb 26, 2015	61.37	61.45	61.13	61.32
1806	AMEX	MGV	Wed, Feb 25, 2015	61.54	61.58	61.37	61.48
1805	AMEX	MGV	Tue, Feb 24, 2015	61.35	61.65	61.22	61.60
1804	AMEX	MGV	Mon, Feb 23, 2015	61.23	61.26	61.07	61.26
1803	AMEX	MGV	Fri, Feb 20, 2015	60.85	61.34	60.65	61.29
1802	AMEX	MGV	Thu, Feb 19, 2015	60.96	61.13	60.85	61.00
1801	AMEX	MGV	Wed, Feb 18, 2015	61.17	61.21	61.03	61.18
1800	AMEX	MGV	Tue, Feb 17, 2015	61.06	61.35	60.98	61.34
1799	AMEX	MGV	Fri, Feb 13, 2015	61.07	61.23	60.98	61.23
1798	AMEX	MGV	Thu, Feb 12, 2015	60.75	61.06	60.74	61.06
1797	AMEX	MGV	Wed, Feb 11, 2015	60.43	60.60	60.17	60.46
1796	AMEX	MGV	Tue, Feb 10, 2015	60.37	60.59	60.04	60.56
1795	AMEX	MGV	Mon, Feb 9, 2015	60.05	60.26	59.85	59.99
1794	AMEX	MGV	Fri, Feb 6, 2015	60.42	60.71	60.10	60.26
1793	AMEX	MGV	Thu, Feb 5, 2015	59.88	60.29	59.88	60.25
1792	AMEX	MGV	Wed, Feb 4, 2015	59.73	60.07	59.58	59.66
1791	AMEX	MGV	Tue, Feb 3, 2015	59.27	59.91	59.27	59.88
1790	AMEX	MGV	Mon, Feb 2, 2015	58.40	58.99	57.85	58.99
1789	AMEX	MGV	Fri, Jan 30, 2015	58.56	58.87	58.05	58.09
1788	AMEX	MGV	Thu, Jan 29, 2015	58.65	59.11	58.09	59.04
1787	AMEX	MGV	Wed, Jan 28, 2015	59.81	59.81	58.50	58.54
1786	AMEX	MGV	Tue, Jan 27, 2015	59.57	59.92	59.30	59.58
1785	AMEX	MGV	Mon, Jan 26, 2015	60.24	60.44	59.96	60.44
1784	AMEX	MGV	Fri, Jan 23, 2015	60.68	60.72	60.29	60.31
1783	AMEX	MGV	Thu, Jan 22, 2015	60.24	60.83	59.86	60.80
1782	AMEX	MGV	Wed, Jan 21, 2015	59.54	60.00	59.34	59.95
1781	AMEX	MGV	Tue, Jan 20, 2015	59.80	59.80	59.17	59.66
1780	AMEX	MGV	Fri, Jan 16, 2015	58.74	59.68	58.74	59.63
1779	AMEX	MGV	Thu, Jan 15, 2015	59.40	59.58	58.78	58.82
1778	AMEX	MGV	Wed, Jan 14, 2015	58.95	59.30	58.57	59.27
1777	AMEX	MGV	Tue, Jan 13, 2015	60.32	60.66	59.27	59.65
1776	AMEX	MGV	Mon, Jan 12, 2015	60.44	60.44	59.72	59.90
1775	AMEX	MGV	Fri, Jan 9, 2015	60.93	60.93	60.20	60.26
1774	AMEX	MGV	Thu, Jan 8, 2015	60.22	60.91	60.22	60.78
1773	AMEX	MGV	Wed, Jan 7, 2015	59.59	59.83	59.38	59.71
1772	AMEX	MGV	Tue, Jan 6, 2015	59.83	59.95	58.80	59.08
1771	AMEX	MGV	Mon, Jan 5, 2015	60.43	60.43	59.54	59.65
1770	AMEX	MGV	Fri, Jan 2, 2015	61.04	61.09	60.39	60.67
1769	AMEX	MGV	Wed, Dec 31, 2014	61.53	61.53	60.69	60.69
1768	AMEX	MGV	Tue, Dec 30, 2014	61.36	61.53	61.31	61.38
1767	AMEX	MGV	Mon, Dec 29, 2014	61.50	61.69	61.50	61.61
1766	AMEX	MGV	Fri, Dec 26, 2014	61.62	61.76	61.55	61.60
1765	AMEX	MGV	Wed, Dec 24, 2014	61.65	61.66	61.49	61.55
1764	AMEX	MGV	Tue, Dec 23, 2014	61.41	61.64	61.41	61.52
1763	AMEX	MGV	Mon, Dec 22, 2014	61.04	61.29	60.87	61.29
1762	AMEX	MGV	Fri, Dec 19, 2014	60.79	61.24	60.74	61.03
1761	AMEX	MGV	Thu, Dec 18, 2014	60.04	60.72	59.82	60.72
1760	AMEX	MGV	Wed, Dec 17, 2014	58.67	59.70	58.66	59.62
1759	AMEX	MGV	Tue, Dec 16, 2014	58.57	59.62	58.50	58.50
1758	AMEX	MGV	Mon, Dec 15, 2014	59.57	59.70	58.62	58.85
1757	AMEX	MGV	Fri, Dec 12, 2014	59.90	60.03	59.28	59.28
1756	AMEX	MGV	Thu, Dec 11, 2014	60.25	60.88	60.21	60.35
1755	AMEX	MGV	Wed, Dec 10, 2014	60.83	60.83	59.96	60.03
1754	AMEX	MGV	Tue, Dec 9, 2014	60.59	61.00	60.39	61.00
1753	AMEX	MGV	Mon, Dec 8, 2014	61.40	61.57	61.03	61.19
1752	AMEX	MGV	Fri, Dec 5, 2014	61.48	61.70	61.40	61.57
1751	AMEX	MGV	Thu, Dec 4, 2014	61.30	61.51	61.02	61.39
1750	AMEX	MGV	Wed, Dec 3, 2014	61.25	61.52	61.25	61.44
1749	AMEX	MGV	Tue, Dec 2, 2014	60.86	61.32	60.85	61.22
1748	AMEX	MGV	Mon, Dec 1, 2014	60.75	60.95	60.62	60.83
1747	AMEX	MGV	Fri, Nov 28, 2014	61.11	61.19	60.92	60.94
1746	AMEX	MGV	Wed, Nov 26, 2014	61.10	61.26	61.08	61.26
1745	AMEX	MGV	Tue, Nov 25, 2014	61.14	61.20	60.97	61.05
1744	AMEX	MGV	Mon, Nov 24, 2014	61.23	61.29	61.04	61.11
1743	AMEX	MGV	Fri, Nov 21, 2014	61.40	61.42	60.92	61.14
1742	AMEX	MGV	Thu, Nov 20, 2014	60.47	60.87	60.47	60.79
1741	AMEX	MGV	Wed, Nov 19, 2014	60.81	60.81	60.50	60.78
1740	AMEX	MGV	Tue, Nov 18, 2014	60.57	60.98	60.57	60.86
1739	AMEX	MGV	Mon, Nov 17, 2014	60.45	60.63	60.33	60.61
1738	AMEX	MGV	Fri, Nov 14, 2014	60.45	60.54	60.29	60.46
1737	AMEX	MGV	Thu, Nov 13, 2014	60.39	60.56	60.39	60.58
1736	AMEX	MGV	Wed, Nov 12, 2014	60.22	60.44	60.22	60.35
1735	AMEX	MGV	Tue, Nov 11, 2014	60.54	60.61	60.44	60.53
1734	AMEX	MGV	Mon, Nov 10, 2014	60.19	60.51	60.19	60.51
1733	AMEX	MGV	Fri, Nov 7, 2014	60.22	60.36	60.12	60.30
1732	AMEX	MGV	Thu, Nov 6, 2014	59.95	60.25	59.79	60.25
1731	AMEX	MGV	Wed, Nov 5, 2014	59.93	59.96	59.62	59.96
1730	AMEX	MGV	Tue, Nov 4, 2014	59.52	59.61	59.19	59.53
1729	AMEX	MGV	Mon, Nov 3, 2014	59.70	59.78	59.45	59.61
1728	AMEX	MGV	Fri, Oct 31, 2014	59.56	59.60	59.31	59.60
1727	AMEX	MGV	Thu, Oct 30, 2014	58.46	59.11	58.43	58.99
1726	AMEX	MGV	Wed, Oct 29, 2014	58.76	58.88	58.25	58.65
1725	AMEX	MGV	Tue, Oct 28, 2014	58.20	58.66	58.14	58.66
1724	AMEX	MGV	Mon, Oct 27, 2014	58.11	58.11	57.82	58.05
1723	AMEX	MGV	Fri, Oct 24, 2014	57.83	58.16	57.57	58.15
1722	AMEX	MGV	Thu, Oct 23, 2014	57.76	57.99	57.52	57.65
1721	AMEX	MGV	Wed, Oct 22, 2014	57.68	57.73	57.15	57.17
1720	AMEX	MGV	Tue, Oct 21, 2014	56.87	57.50	56.75	57.47
1719	AMEX	MGV	Mon, Oct 20, 2014	55.96	56.48	55.84	56.46
1718	AMEX	MGV	Fri, Oct 17, 2014	56.00	56.44	55.84	56.15
1717	AMEX	MGV	Thu, Oct 16, 2014	54.57	55.64	54.50	55.40
1716	AMEX	MGV	Wed, Oct 15, 2014	55.31	55.61	54.19	55.38
1715	AMEX	MGV	Tue, Oct 14, 2014	56.20	56.64	55.83	56.03
1714	AMEX	MGV	Mon, Oct 13, 2014	56.81	57.04	56.00	56.00
1713	AMEX	MGV	Fri, Oct 10, 2014	57.35	57.69	56.87	56.87
1712	AMEX	MGV	Thu, Oct 9, 2014	58.48	58.49	57.33	57.41
1711	AMEX	MGV	Wed, Oct 8, 2014	57.67	58.64	57.43	58.62
1710	AMEX	MGV	Tue, Oct 7, 2014	58.28	58.28	57.58	57.62
1709	AMEX	MGV	Mon, Oct 6, 2014	58.91	58.91	58.32	58.55
1708	AMEX	MGV	Fri, Oct 3, 2014	58.29	58.60	58.12	58.57
1707	AMEX	MGV	Thu, Oct 2, 2014	57.94	58.08	57.35	57.90
1706	AMEX	MGV	Wed, Oct 1, 2014	59.18	59.18	57.81	57.97
1705	AMEX	MGV	Tue, Sep 30, 2014	58.89	59.00	58.56	58.67
1704	AMEX	MGV	Mon, Sep 29, 2014	58.61	58.89	58.42	58.80
1703	AMEX	MGV	Fri, Sep 26, 2014	58.79	59.11	58.56	59.01
1702	AMEX	MGV	Thu, Sep 25, 2014	59.48	59.48	58.64	58.66
1701	AMEX	MGV	Wed, Sep 24, 2014	59.12	59.54	59.00	59.54
1700	AMEX	MGV	Tue, Sep 23, 2014	59.42	59.56	59.11	59.11
1699	AMEX	MGV	Mon, Sep 22, 2014	59.92	59.92	59.50	59.57
1698	AMEX	MGV	Fri, Sep 19, 2014	60.50	60.58	60.21	60.34
1697	AMEX	MGV	Thu, Sep 18, 2014	60.11	60.30	60.10	60.27
1696	AMEX	MGV	Wed, Sep 17, 2014	59.93	60.20	59.73	59.93
1695	AMEX	MGV	Tue, Sep 16, 2014	59.44	59.96	59.44	59.85
1694	AMEX	MGV	Mon, Sep 15, 2014	59.22	59.44	59.16	59.40
1693	AMEX	MGV	Fri, Sep 12, 2014	59.46	59.46	59.09	59.27
1692	AMEX	MGV	Thu, Sep 11, 2014	59.30	59.60	59.18	59.58
1691	AMEX	MGV	Wed, Sep 10, 2014	59.50	59.51	59.17	59.43
1690	AMEX	MGV	Tue, Sep 9, 2014	59.63	59.63	59.24	59.36
1689	AMEX	MGV	Mon, Sep 8, 2014	59.73	59.85	59.51	59.68
1688	AMEX	MGV	Fri, Sep 5, 2014	59.62	59.89	59.46	59.89
1687	AMEX	MGV	Thu, Sep 4, 2014	59.75	59.87	59.42	59.61
1686	AMEX	MGV	Wed, Sep 3, 2014	59.68	59.77	59.54	59.63
1685	AMEX	MGV	Tue, Sep 2, 2014	59.56	59.60	59.26	59.50
1684	AMEX	MGV	Fri, Aug 29, 2014	59.53	59.60	59.35	59.60
1683	AMEX	MGV	Thu, Aug 28, 2014	59.19	59.43	59.19	59.42
1682	AMEX	MGV	Wed, Aug 27, 2014	59.44	59.51	59.34	59.46
1681	AMEX	MGV	Tue, Aug 26, 2014	59.49	59.62	59.42	59.48
1680	AMEX	MGV	Mon, Aug 25, 2014	59.29	59.50	59.29	59.39
1679	AMEX	MGV	Fri, Aug 22, 2014	59.16	59.26	59.00	59.08
1678	AMEX	MGV	Thu, Aug 21, 2014	59.10	59.34	59.01	59.28
1677	AMEX	MGV	Wed, Aug 20, 2014	58.68	59.03	58.68	58.99
1676	AMEX	MGV	Tue, Aug 19, 2014	58.70	58.86	58.65	58.85
1675	AMEX	MGV	Mon, Aug 18, 2014	58.53	58.61	58.42	58.60
1674	AMEX	MGV	Fri, Aug 15, 2014	58.41	58.47	57.85	58.21
1673	AMEX	MGV	Thu, Aug 14, 2014	58.11	58.30	58.07	58.30
1672	AMEX	MGV	Wed, Aug 13, 2014	57.89	58.06	57.75	58.04
1671	AMEX	MGV	Tue, Aug 12, 2014	57.72	57.78	57.53	57.71
1670	AMEX	MGV	Mon, Aug 11, 2014	57.86	57.94	57.66	57.71
1669	AMEX	MGV	Fri, Aug 8, 2014	57.02	57.62	56.90	57.61
1668	AMEX	MGV	Thu, Aug 7, 2014	57.45	57.52	56.77	56.96
1667	AMEX	MGV	Wed, Aug 6, 2014	57.01	57.43	56.77	57.26
1666	AMEX	MGV	Tue, Aug 5, 2014	57.76	57.76	57.11	57.29
1665	AMEX	MGV	Mon, Aug 4, 2014	57.50	57.99	57.32	57.91
1664	AMEX	MGV	Fri, Aug 1, 2014	57.45	57.80	57.25	57.51
1663	AMEX	MGV	Thu, Jul 31, 2014	58.56	58.59	57.65	57.65
1662	AMEX	MGV	Wed, Jul 30, 2014	59.12	59.12	58.56	58.82
1661	AMEX	MGV	Tue, Jul 29, 2014	59.38	59.38	58.90	58.93
1660	AMEX	MGV	Mon, Jul 28, 2014	59.30	59.30	58.90	59.20
1659	AMEX	MGV	Fri, Jul 25, 2014	59.41	59.41	59.11	59.22
1658	AMEX	MGV	Thu, Jul 24, 2014	59.50	59.53	59.38	59.42
1657	AMEX	MGV	Wed, Jul 23, 2014	59.48	59.48	59.32	59.41
1656	AMEX	MGV	Tue, Jul 22, 2014	59.27	59.43	59.23	59.34
1655	AMEX	MGV	Mon, Jul 21, 2014	59.05	59.14	58.77	59.09
1654	AMEX	MGV	Fri, Jul 18, 2014	58.89	59.21	58.85	59.21
1653	AMEX	MGV	Thu, Jul 17, 2014	59.16	59.40	58.70	58.73
1652	AMEX	MGV	Wed, Jul 16, 2014	59.08	59.38	59.00	59.38
1651	AMEX	MGV	Tue, Jul 15, 2014	58.89	58.99	58.64	58.85
1650	AMEX	MGV	Mon, Jul 14, 2014	58.90	58.92	58.75	58.82
1649	AMEX	MGV	Fri, Jul 11, 2014	58.40	58.63	58.33	58.60
1648	AMEX	MGV	Thu, Jul 10, 2014	58.11	58.62	58.11	58.55
1647	AMEX	MGV	Wed, Jul 9, 2014	58.64	58.77	58.52	58.67
1646	AMEX	MGV	Tue, Jul 8, 2014	58.73	58.73	58.38	58.47
1645	AMEX	MGV	Mon, Jul 7, 2014	58.92	58.92	58.70	58.81
1644	AMEX	MGV	Thu, Jul 3, 2014	58.90	59.00	58.78	59.00
1643	AMEX	MGV	Wed, Jul 2, 2014	58.68	58.74	58.60	58.71
1642	AMEX	MGV	Tue, Jul 1, 2014	58.38	58.82	58.38	58.60
1641	AMEX	MGV	Mon, Jun 30, 2014	58.40	58.45	58.25	58.28
1640	AMEX	MGV	Fri, Jun 27, 2014	58.26	58.36	58.15	58.36
1639	AMEX	MGV	Thu, Jun 26, 2014	58.41	58.41	58.01	58.37
1638	AMEX	MGV	Wed, Jun 25, 2014	58.17	58.52	58.06	58.50
1637	AMEX	MGV	Tue, Jun 24, 2014	58.55	58.80	58.27	58.32
1636	AMEX	MGV	Mon, Jun 23, 2014	58.69	58.75	58.59	58.75
1635	AMEX	MGV	Fri, Jun 20, 2014	59.06	59.12	58.97	59.04
1634	AMEX	MGV	Thu, Jun 19, 2014	58.69	58.85	58.64	58.85
1633	AMEX	MGV	Wed, Jun 18, 2014	58.24	58.75	58.17	58.75
1632	AMEX	MGV	Tue, Jun 17, 2014	58.03	58.28	57.99	58.24
1631	AMEX	MGV	Mon, Jun 16, 2014	58.04	58.19	57.91	58.06
1630	AMEX	MGV	Fri, Jun 13, 2014	57.88	58.10	57.85	58.07
1629	AMEX	MGV	Thu, Jun 12, 2014	58.05	58.07	57.69	57.75
1628	AMEX	MGV	Wed, Jun 11, 2014	58.10	58.26	58.05	58.17
1627	AMEX	MGV	Tue, Jun 10, 2014	58.37	58.41	58.22	58.41
1626	AMEX	MGV	Mon, Jun 9, 2014	58.28	58.46	58.26	58.37
1625	AMEX	MGV	Fri, Jun 6, 2014	58.14	58.32	58.13	58.32
1624	AMEX	MGV	Thu, Jun 5, 2014	57.77	58.05	57.56	57.97
1623	AMEX	MGV	Wed, Jun 4, 2014	57.50	57.68	57.46	57.68
1622	AMEX	MGV	Tue, Jun 3, 2014	57.37	57.62	57.37	57.58
1621	AMEX	MGV	Mon, Jun 2, 2014	57.60	57.64	57.38	57.58
1620	AMEX	MGV	Fri, May 30, 2014	57.34	57.59	57.27	57.57
1619	AMEX	MGV	Thu, May 29, 2014	57.14	57.37	57.09	57.37
1618	AMEX	MGV	Wed, May 28, 2014	57.15	57.25	57.04	57.14
1617	AMEX	MGV	Tue, May 27, 2014	57.10	57.16	57.00	57.11
1616	AMEX	MGV	Fri, May 23, 2014	56.80	56.92	56.78	56.88
1615	AMEX	MGV	Thu, May 22, 2014	56.63	56.83	56.57	56.76
1614	AMEX	MGV	Wed, May 21, 2014	56.29	56.68	56.29	56.67
1613	AMEX	MGV	Tue, May 20, 2014	56.55	56.55	56.03	56.21
1612	AMEX	MGV	Mon, May 19, 2014	56.30	56.60	56.30	56.58
1611	AMEX	MGV	Fri, May 16, 2014	56.28	56.42	56.14	56.42
1610	AMEX	MGV	Thu, May 15, 2014	56.74	56.74	56.13	56.35
1609	AMEX	MGV	Wed, May 14, 2014	57.10	57.10	56.79	56.88
1608	AMEX	MGV	Tue, May 13, 2014	57.00	57.13	56.97	57.07
1607	AMEX	MGV	Mon, May 12, 2014	56.83	56.97	56.79	56.97
1606	AMEX	MGV	Fri, May 9, 2014	56.58	56.59	56.27	56.54
1605	AMEX	MGV	Thu, May 8, 2014	56.57	56.83	56.41	56.53
1604	AMEX	MGV	Wed, May 7, 2014	56.27	56.61	56.06	56.60
1603	AMEX	MGV	Tue, May 6, 2014	56.25	56.34	55.99	56.02
1602	AMEX	MGV	Mon, May 5, 2014	56.09	56.47	55.98	56.47
1601	AMEX	MGV	Fri, May 2, 2014	56.67	56.81	56.41	56.43
1600	AMEX	MGV	Thu, May 1, 2014	56.68	56.72	56.46	56.61
1599	AMEX	MGV	Wed, Apr 30, 2014	56.55	56.72	56.47	56.70
1598	AMEX	MGV	Tue, Apr 29, 2014	56.53	56.70	56.49	56.60
1597	AMEX	MGV	Mon, Apr 28, 2014	56.42	56.55	55.94	56.43
1596	AMEX	MGV	Fri, Apr 25, 2014	56.40	56.40	56.04	56.15
1595	AMEX	MGV	Thu, Apr 24, 2014	56.60	56.66	56.23	56.42
1594	AMEX	MGV	Wed, Apr 23, 2014	56.47	56.51	56.30	56.44
1593	AMEX	MGV	Tue, Apr 22, 2014	56.39	56.59	56.27	56.47
1592	AMEX	MGV	Mon, Apr 21, 2014	56.19	56.32	56.11	56.30
1591	AMEX	MGV	Thu, Apr 17, 2014	55.95	56.32	55.95	56.21
1590	AMEX	MGV	Wed, Apr 16, 2014	55.79	56.04	55.69	56.04
1589	AMEX	MGV	Tue, Apr 15, 2014	55.27	55.54	54.87	55.48
1588	AMEX	MGV	Mon, Apr 14, 2014	55.19	55.20	54.72	55.16
1587	AMEX	MGV	Fri, Apr 11, 2014	54.92	55.16	54.71	54.78
1586	AMEX	MGV	Thu, Apr 10, 2014	56.17	56.18	55.13	55.25
1585	AMEX	MGV	Wed, Apr 9, 2014	55.87	56.16	55.64	56.16
1584	AMEX	MGV	Tue, Apr 8, 2014	55.59	55.78	55.31	55.69
1583	AMEX	MGV	Mon, Apr 7, 2014	56.10	56.10	55.53	55.59
1582	AMEX	MGV	Fri, Apr 4, 2014	56.97	56.97	56.03	56.13
1581	AMEX	MGV	Thu, Apr 3, 2014	56.70	56.70	56.42	56.60
1580	AMEX	MGV	Wed, Apr 2, 2014	56.44	56.60	56.27	56.57
1579	AMEX	MGV	Tue, Apr 1, 2014	56.35	56.40	56.11	56.34
1578	AMEX	MGV	Mon, Mar 31, 2014	56.10	56.22	55.99	56.18
1577	AMEX	MGV	Fri, Mar 28, 2014	55.59	55.91	55.56	55.69
1576	AMEX	MGV	Thu, Mar 27, 2014	55.50	55.56	55.25	55.41
1575	AMEX	MGV	Wed, Mar 26, 2014	55.98	55.98	55.49	55.49
1574	AMEX	MGV	Tue, Mar 25, 2014	55.67	55.75	55.42	55.70
1573	AMEX	MGV	Mon, Mar 24, 2014	55.67	55.70	55.11	55.40
1572	AMEX	MGV	Fri, Mar 21, 2014	56.08	56.27	55.73	55.77
1571	AMEX	MGV	Thu, Mar 20, 2014	55.28	55.85	55.21	55.83
1570	AMEX	MGV	Wed, Mar 19, 2014	55.51	55.70	55.09	55.30
1569	AMEX	MGV	Tue, Mar 18, 2014	55.38	55.67	55.33	55.59
1568	AMEX	MGV	Mon, Mar 17, 2014	55.02	55.28	55.01	55.22
1567	AMEX	MGV	Fri, Mar 14, 2014	54.82	55.01	54.60	54.68
1566	AMEX	MGV	Thu, Mar 13, 2014	55.58	55.62	54.81	54.82
1565	AMEX	MGV	Wed, Mar 12, 2014	55.03	55.41	55.03	55.41
1564	AMEX	MGV	Tue, Mar 11, 2014	55.68	55.73	55.27	55.38
1563	AMEX	MGV	Mon, Mar 10, 2014	55.53	55.73	55.37	55.73
1562	AMEX	MGV	Fri, Mar 7, 2014	55.80	55.80	55.50	55.70
1561	AMEX	MGV	Thu, Mar 6, 2014	55.46	55.65	55.46	55.57
1560	AMEX	MGV	Wed, Mar 5, 2014	55.30	55.45	55.27	55.38
1559	AMEX	MGV	Tue, Mar 4, 2014	55.13	55.46	54.98	55.37
1558	AMEX	MGV	Mon, Mar 3, 2014	54.55	54.68	54.25	54.50
1557	AMEX	MGV	Fri, Feb 28, 2014	54.67	55.18	54.67	54.94
1556	AMEX	MGV	Thu, Feb 27, 2014	54.29	54.70	54.28	54.70
1555	AMEX	MGV	Wed, Feb 26, 2014	54.58	54.62	54.33	54.48
1554	AMEX	MGV	Tue, Feb 25, 2014	54.50	54.74	54.39	54.48
1553	AMEX	MGV	Mon, Feb 24, 2014	54.32	54.94	54.32	54.64
1552	AMEX	MGV	Fri, Feb 21, 2014	54.48	54.59	54.30	54.30
1551	AMEX	MGV	Thu, Feb 20, 2014	54.07	54.47	53.96	54.42
1550	AMEX	MGV	Wed, Feb 19, 2014	54.22	54.56	53.98	54.02
1549	AMEX	MGV	Tue, Feb 18, 2014	54.47	54.47	54.30	54.37
1548	AMEX	MGV	Fri, Feb 14, 2014	54.04	54.50	53.98	54.46
1547	AMEX	MGV	Thu, Feb 13, 2014	53.48	54.05	53.48	54.05
1546	AMEX	MGV	Wed, Feb 12, 2014	53.90	54.04	53.73	53.84
1545	AMEX	MGV	Tue, Feb 11, 2014	53.25	53.94	53.25	53.81
1544	AMEX	MGV	Mon, Feb 10, 2014	53.20	53.20	52.96	53.20
1543	AMEX	MGV	Fri, Feb 7, 2014	52.85	53.19	52.66	53.17
1542	AMEX	MGV	Thu, Feb 6, 2014	52.16	52.57	52.13	52.56
1541	AMEX	MGV	Wed, Feb 5, 2014	51.88	52.07	51.62	51.95
1540	AMEX	MGV	Tue, Feb 4, 2014	52.00	52.11	51.81	52.04
1539	AMEX	MGV	Mon, Feb 3, 2014	52.94	52.96	51.72	51.80
1538	AMEX	MGV	Fri, Jan 31, 2014	52.73	53.25	52.70	52.98
1537	AMEX	MGV	Thu, Jan 30, 2014	53.15	53.45	53.01	53.36
1536	AMEX	MGV	Wed, Jan 29, 2014	52.89	53.19	52.84	52.93
1535	AMEX	MGV	Tue, Jan 28, 2014	53.07	53.39	53.07	53.33
1534	AMEX	MGV	Mon, Jan 27, 2014	53.10	53.25	52.77	52.93
1533	AMEX	MGV	Fri, Jan 24, 2014	53.85	53.85	53.08	53.09
1532	AMEX	MGV	Thu, Jan 23, 2014	54.36	54.36	53.81	54.05
1531	AMEX	MGV	Wed, Jan 22, 2014	54.73	54.73	54.51	54.63
1530	AMEX	MGV	Tue, Jan 21, 2014	54.81	54.87	54.32	54.61
1529	AMEX	MGV	Fri, Jan 17, 2014	54.79	54.84	54.59	54.63
1528	AMEX	MGV	Thu, Jan 16, 2014	54.93	54.93	54.70	54.90
1527	AMEX	MGV	Wed, Jan 15, 2014	54.80	55.07	54.80	55.01
1526	AMEX	MGV	Tue, Jan 14, 2014	54.35	54.71	54.29	54.70
1525	AMEX	MGV	Mon, Jan 13, 2014	54.83	54.91	54.20	54.28
1524	AMEX	MGV	Fri, Jan 10, 2014	54.94	54.94	54.64	54.93
1523	AMEX	MGV	Thu, Jan 9, 2014	54.94	54.94	54.55	54.86
1522	AMEX	MGV	Wed, Jan 8, 2014	54.79	54.79	54.59	54.75
1521	AMEX	MGV	Tue, Jan 7, 2014	54.70	54.88	54.70	54.82
1520	AMEX	MGV	Mon, Jan 6, 2014	54.82	54.82	54.45	54.53
1519	AMEX	MGV	Fri, Jan 3, 2014	54.65	54.77	54.52	54.61
1518	AMEX	MGV	Thu, Jan 2, 2014	54.85	54.85	54.44	54.52
1517	AMEX	MGV	Tue, Dec 31, 2013	54.79	55.02	54.79	55.01
1516	AMEX	MGV	Mon, Dec 30, 2013	54.88	54.88	54.72	54.81
1515	AMEX	MGV	Fri, Dec 27, 2013	55.00	55.00	54.79	54.88
1514	AMEX	MGV	Thu, Dec 26, 2013	54.66	54.81	54.62	54.81
1513	AMEX	MGV	Tue, Dec 24, 2013	54.34	54.52	54.32	54.51
1512	AMEX	MGV	Mon, Dec 23, 2013	54.41	54.41	54.28	54.34
1511	AMEX	MGV	Fri, Dec 20, 2013	54.00	54.26	54.00	54.21
1510	AMEX	MGV	Thu, Dec 19, 2013	54.23	54.37	54.06	54.35
1509	AMEX	MGV	Wed, Dec 18, 2013	53.50	54.37	53.20	54.37
1508	AMEX	MGV	Tue, Dec 17, 2013	53.71	53.71	53.30	53.37
1507	AMEX	MGV	Mon, Dec 16, 2013	53.58	53.79	53.55	53.61
1506	AMEX	MGV	Fri, Dec 13, 2013	53.41	53.42	53.18	53.29
1505	AMEX	MGV	Thu, Dec 12, 2013	53.46	53.54	53.21	53.33
1504	AMEX	MGV	Wed, Dec 11, 2013	54.11	54.11	53.46	53.53
1503	AMEX	MGV	Tue, Dec 10, 2013	54.29	54.34	54.13	54.17
1502	AMEX	MGV	Mon, Dec 9, 2013	54.39	54.45	54.31	54.39
1501	AMEX	MGV	Fri, Dec 6, 2013	53.92	54.20	53.92	54.20
1500	AMEX	MGV	Thu, Dec 5, 2013	53.71	53.80	53.44	53.51
1499	AMEX	MGV	Wed, Dec 4, 2013	53.76	54.13	53.57	53.91
1498	AMEX	MGV	Tue, Dec 3, 2013	54.02	54.13	53.74	53.94
1497	AMEX	MGV	Mon, Dec 2, 2013	54.22	54.45	54.12	54.20
1496	AMEX	MGV	Fri, Nov 29, 2013	54.49	54.58	54.25	54.28
1495	AMEX	MGV	Wed, Nov 27, 2013	54.44	54.45	54.28	54.39
1494	AMEX	MGV	Tue, Nov 26, 2013	54.49	54.49	54.31	54.32
1493	AMEX	MGV	Mon, Nov 25, 2013	54.60	54.62	54.42	54.47
1492	AMEX	MGV	Fri, Nov 22, 2013	54.22	54.50	54.14	54.50
1491	AMEX	MGV	Thu, Nov 21, 2013	53.98	54.28	53.89	54.23
1490	AMEX	MGV	Wed, Nov 20, 2013	53.97	54.14	53.71	53.83
1489	AMEX	MGV	Tue, Nov 19, 2013	53.89	54.12	53.86	53.95
1488	AMEX	MGV	Mon, Nov 18, 2013	54.17	54.21	53.91	53.98
1487	AMEX	MGV	Fri, Nov 15, 2013	53.92	54.09	53.87	54.09
1486	AMEX	MGV	Thu, Nov 14, 2013	53.53	53.85	53.52	53.85
1485	AMEX	MGV	Wed, Nov 13, 2013	53.00	53.60	53.00	53.60
1484	AMEX	MGV	Tue, Nov 12, 2013	53.34	53.42	53.10	53.26
1483	AMEX	MGV	Mon, Nov 11, 2013	53.40	53.46	53.34	53.42
1482	AMEX	MGV	Fri, Nov 8, 2013	52.65	53.43	52.65	53.43
1481	AMEX	MGV	Thu, Nov 7, 2013	53.37	53.37	52.67	52.69
1480	AMEX	MGV	Wed, Nov 6, 2013	53.09	53.25	53.03	53.25
1479	AMEX	MGV	Tue, Nov 5, 2013	52.79	52.95	52.67	52.82
1478	AMEX	MGV	Mon, Nov 4, 2013	52.80	52.96	52.77	52.96
1477	AMEX	MGV	Fri, Nov 1, 2013	52.61	52.78	52.45	52.75
1476	AMEX	MGV	Thu, Oct 31, 2013	52.73	52.88	52.56	52.57
1475	AMEX	MGV	Wed, Oct 30, 2013	53.00	53.10	52.58	52.77
1474	AMEX	MGV	Tue, Oct 29, 2013	52.76	52.99	52.76	52.99
1473	AMEX	MGV	Mon, Oct 28, 2013	52.51	52.75	52.51	52.69
1472	AMEX	MGV	Fri, Oct 25, 2013	52.47	52.62	52.40	52.62
1471	AMEX	MGV	Thu, Oct 24, 2013	52.42	52.45	52.24	52.39
1470	AMEX	MGV	Wed, Oct 23, 2013	52.39	52.47	52.19	52.27
1469	AMEX	MGV	Tue, Oct 22, 2013	52.36	52.65	52.36	52.58
1468	AMEX	MGV	Mon, Oct 21, 2013	52.38	52.38	52.15	52.27
1467	AMEX	MGV	Fri, Oct 18, 2013	52.32	52.32	52.10	52.28
1466	AMEX	MGV	Thu, Oct 17, 2013	51.54	52.08	51.50	52.08
1465	AMEX	MGV	Wed, Oct 16, 2013	51.25	51.69	51.25	51.67
1464	AMEX	MGV	Tue, Oct 15, 2013	51.22	51.33	50.88	50.94
1463	AMEX	MGV	Mon, Oct 14, 2013	50.77	51.34	50.75	51.32
1462	AMEX	MGV	Fri, Oct 11, 2013	50.77	51.16	50.77	51.16
1461	AMEX	MGV	Thu, Oct 10, 2013	50.29	50.84	50.29	50.84
1460	AMEX	MGV	Wed, Oct 9, 2013	49.72	49.91	49.50	49.79
1459	AMEX	MGV	Tue, Oct 8, 2013	50.07	50.16	49.64	49.65
1458	AMEX	MGV	Mon, Oct 7, 2013	50.07	50.32	50.00	50.11
1457	AMEX	MGV	Fri, Oct 4, 2013	50.35	50.53	50.16	50.51
1456	AMEX	MGV	Thu, Oct 3, 2013	50.50	50.51	49.94	50.20
1455	AMEX	MGV	Wed, Oct 2, 2013	50.31	50.57	50.18	50.54
1454	AMEX	MGV	Tue, Oct 1, 2013	50.28	50.63	50.28	50.61
1453	AMEX	MGV	Mon, Sep 30, 2013	50.19	50.45	50.07	50.31
1452	AMEX	MGV	Fri, Sep 27, 2013	50.63	50.66	50.49	50.61
1451	AMEX	MGV	Thu, Sep 26, 2013	50.91	51.07	50.67	50.83
1450	AMEX	MGV	Wed, Sep 25, 2013	50.97	50.99	50.78	50.80
1449	AMEX	MGV	Tue, Sep 24, 2013	51.04	51.21	50.85	50.91
1448	AMEX	MGV	Mon, Sep 23, 2013	51.18	51.24	50.94	51.10
1447	AMEX	MGV	Fri, Sep 20, 2013	52.15	52.15	51.72	51.73
1446	AMEX	MGV	Thu, Sep 19, 2013	52.40	52.40	52.05	52.12
1445	AMEX	MGV	Wed, Sep 18, 2013	51.69	52.42	51.53	52.26
1444	AMEX	MGV	Tue, Sep 17, 2013	51.62	51.73	51.61	51.73
1443	AMEX	MGV	Mon, Sep 16, 2013	51.72	51.74	51.49	51.52
1442	AMEX	MGV	Fri, Sep 13, 2013	51.06	51.17	51.00	51.14
1441	AMEX	MGV	Thu, Sep 12, 2013	51.22	51.22	50.91	50.98
1440	AMEX	MGV	Wed, Sep 11, 2013	50.97	51.19	50.89	51.19
1439	AMEX	MGV	Tue, Sep 10, 2013	50.86	50.96	50.72	50.96
1438	AMEX	MGV	Mon, Sep 9, 2013	50.19	50.50	50.15	50.49
1437	AMEX	MGV	Fri, Sep 6, 2013	50.09	50.34	49.75	50.07
1436	AMEX	MGV	Thu, Sep 5, 2013	50.14	50.22	50.05	50.05
1435	AMEX	MGV	Wed, Sep 4, 2013	49.66	50.14	49.66	50.08
1434	AMEX	MGV	Tue, Sep 3, 2013	50.00	50.08	49.51	49.72
1433	AMEX	MGV	Fri, Aug 30, 2013	49.87	49.87	49.50	49.66
1432	AMEX	MGV	Thu, Aug 29, 2013	49.62	50.00	49.59	49.77
1431	AMEX	MGV	Wed, Aug 28, 2013	49.50	49.88	49.50	49.72
1430	AMEX	MGV	Tue, Aug 27, 2013	49.79	49.98	49.54	49.58
1429	AMEX	MGV	Mon, Aug 26, 2013	50.68	50.71	50.31	50.35
1428	AMEX	MGV	Fri, Aug 23, 2013	50.59	50.69	50.34	50.66
1427	AMEX	MGV	Thu, Aug 22, 2013	50.06	50.43	49.93	50.31
1426	AMEX	MGV	Wed, Aug 21, 2013	50.16	50.35	49.85	49.91
1425	AMEX	MGV	Tue, Aug 20, 2013	50.10	50.45	50.10	50.31
1424	AMEX	MGV	Mon, Aug 19, 2013	50.36	50.50	50.10	50.11
1423	AMEX	MGV	Fri, Aug 16, 2013	50.51	50.72	50.40	50.56
1422	AMEX	MGV	Thu, Aug 15, 2013	50.96	50.96	50.58	50.71
1421	AMEX	MGV	Wed, Aug 14, 2013	51.64	51.74	51.40	51.45
1420	AMEX	MGV	Tue, Aug 13, 2013	51.65	51.79	51.40	51.70
1419	AMEX	MGV	Mon, Aug 12, 2013	51.44	51.65	51.44	51.60
1418	AMEX	MGV	Fri, Aug 9, 2013	51.82	51.92	51.52	51.68
1417	AMEX	MGV	Thu, Aug 8, 2013	51.88	51.93	51.60	51.85
1416	AMEX	MGV	Wed, Aug 7, 2013	51.60	51.68	51.45	51.64
1415	AMEX	MGV	Tue, Aug 6, 2013	52.00	52.00	51.68	51.77
1414	AMEX	MGV	Mon, Aug 5, 2013	52.06	52.13	51.98	52.06
1413	AMEX	MGV	Fri, Aug 2, 2013	52.02	52.17	51.90	52.15
1412	AMEX	MGV	Thu, Aug 1, 2013	51.96	52.15	51.95	52.12
1411	AMEX	MGV	Wed, Jul 31, 2013	51.69	51.96	51.56	51.61
1410	AMEX	MGV	Tue, Jul 30, 2013	51.77	51.84	51.44	51.63
1409	AMEX	MGV	Mon, Jul 29, 2013	51.67	51.72	51.50	51.62
1408	AMEX	MGV	Fri, Jul 26, 2013	51.53	51.80	51.33	51.78
1407	AMEX	MGV	Thu, Jul 25, 2013	51.52	51.76	51.47	51.73
1406	AMEX	MGV	Wed, Jul 24, 2013	52.12	52.12	51.61	51.67
1405	AMEX	MGV	Tue, Jul 23, 2013	52.07	52.08	51.88	51.99
1404	AMEX	MGV	Mon, Jul 22, 2013	51.83	51.99	51.75	51.95
1403	AMEX	MGV	Fri, Jul 19, 2013	51.57	51.81	51.51	51.81
1402	AMEX	MGV	Thu, Jul 18, 2013	51.40	51.75	51.40	51.68
1401	AMEX	MGV	Wed, Jul 17, 2013	51.35	51.40	51.22	51.30
1400	AMEX	MGV	Tue, Jul 16, 2013	51.40	51.40	51.02	51.18
1399	AMEX	MGV	Mon, Jul 15, 2013	51.28	51.42	51.17	51.37
1398	AMEX	MGV	Fri, Jul 12, 2013	51.04	51.18	50.98	51.11
1397	AMEX	MGV	Thu, Jul 11, 2013	51.06	51.13	50.82	51.08
1396	AMEX	MGV	Wed, Jul 10, 2013	50.50	50.56	50.28	50.44
1395	AMEX	MGV	Tue, Jul 9, 2013	50.38	50.56	50.26	50.50
1394	AMEX	MGV	Mon, Jul 8, 2013	50.06	50.18	49.95	50.12
1393	AMEX	MGV	Fri, Jul 5, 2013	49.60	49.75	49.22	49.74
1392	AMEX	MGV	Wed, Jul 3, 2013	48.99	49.26	48.87	49.21
1391	AMEX	MGV	Tue, Jul 2, 2013	49.23	49.56	49.06	49.26
1390	AMEX	MGV	Mon, Jul 1, 2013	49.29	49.64	49.24	49.29
1389	AMEX	MGV	Fri, Jun 28, 2013	49.28	49.39	49.02	49.03
1388	AMEX	MGV	Thu, Jun 27, 2013	49.30	49.53	49.30	49.33
1387	AMEX	MGV	Wed, Jun 26, 2013	48.94	49.11	48.73	49.10
1386	AMEX	MGV	Tue, Jun 25, 2013	48.50	48.70	48.16	48.55
1385	AMEX	MGV	Mon, Jun 24, 2013	48.17	48.47	47.70	48.10
1384	AMEX	MGV	Fri, Jun 21, 2013	49.21	49.21	48.50	48.96
1383	AMEX	MGV	Thu, Jun 20, 2013	49.47	49.52	48.60	48.70
1382	AMEX	MGV	Wed, Jun 19, 2013	50.63	50.65	49.93	49.94
1381	AMEX	MGV	Tue, Jun 18, 2013	50.32	50.65	50.31	50.63
1380	AMEX	MGV	Mon, Jun 17, 2013	50.23	50.47	50.03	50.26
1379	AMEX	MGV	Fri, Jun 14, 2013	50.16	50.34	49.81	49.88
1378	AMEX	MGV	Thu, Jun 13, 2013	49.43	50.27	49.38	50.24
1377	AMEX	MGV	Wed, Jun 12, 2013	50.17	50.24	49.51	49.54
1376	AMEX	MGV	Tue, Jun 11, 2013	49.87	50.23	49.76	49.83
1375	AMEX	MGV	Mon, Jun 10, 2013	50.46	50.47	50.18	50.29
1374	AMEX	MGV	Fri, Jun 7, 2013	49.96	50.33	49.85	50.30
1373	AMEX	MGV	Thu, Jun 6, 2013	49.16	49.69	48.95	49.69
1372	AMEX	MGV	Wed, Jun 5, 2013	49.75	49.81	49.16	49.21
1371	AMEX	MGV	Tue, Jun 4, 2013	50.10	50.28	49.65	49.88
1370	AMEX	MGV	Mon, Jun 3, 2013	49.89	50.13	49.59	50.11
1369	AMEX	MGV	Fri, May 31, 2013	50.40	50.62	49.75	49.75
1368	AMEX	MGV	Thu, May 30, 2013	50.35	50.75	50.32	50.54
1367	AMEX	MGV	Wed, May 29, 2013	50.30	50.45	50.02	50.29
1366	AMEX	MGV	Tue, May 28, 2013	50.83	50.98	50.45	50.62
1365	AMEX	MGV	Fri, May 24, 2013	50.03	50.26	49.88	50.26
1364	AMEX	MGV	Thu, May 23, 2013	49.78	50.37	49.77	50.28
1363	AMEX	MGV	Wed, May 22, 2013	50.75	51.22	50.22	50.37
1362	AMEX	MGV	Tue, May 21, 2013	50.65	50.83	50.51	50.68
1361	AMEX	MGV	Mon, May 20, 2013	50.54	50.76	50.52	50.60
1360	AMEX	MGV	Fri, May 17, 2013	50.24	50.59	50.20	50.59
1359	AMEX	MGV	Thu, May 16, 2013	50.16	50.34	50.04	50.10
1358	AMEX	MGV	Wed, May 15, 2013	49.84	50.36	49.84	50.27
1357	AMEX	MGV	Tue, May 14, 2013	49.37	49.94	49.37	49.94
1356	AMEX	MGV	Mon, May 13, 2013	49.17	49.35	49.09	49.35
1355	AMEX	MGV	Fri, May 10, 2013	49.11	49.27	48.96	49.27
1354	AMEX	MGV	Thu, May 9, 2013	49.34	49.37	49.07	49.14
1353	AMEX	MGV	Wed, May 8, 2013	49.07	49.38	49.07	49.38
1352	AMEX	MGV	Tue, May 7, 2013	48.94	49.15	48.88	49.15
1351	AMEX	MGV	Mon, May 6, 2013	48.79	48.93	48.74	48.86
1350	AMEX	MGV	Fri, May 3, 2013	48.69	48.90	48.69	48.74
1349	AMEX	MGV	Thu, May 2, 2013	48.13	48.38	48.05	48.34
1348	AMEX	MGV	Wed, May 1, 2013	48.29	48.31	47.92	47.97
1347	AMEX	MGV	Tue, Apr 30, 2013	48.44	48.48	48.23	48.46
1346	AMEX	MGV	Mon, Apr 29, 2013	48.26	48.57	48.25	48.49
1345	AMEX	MGV	Fri, Apr 26, 2013	48.16	48.28	48.04	48.21
1344	AMEX	MGV	Thu, Apr 25, 2013	48.23	48.45	48.15	48.23
1343	AMEX	MGV	Wed, Apr 24, 2013	48.10	48.18	47.99	48.06
1342	AMEX	MGV	Tue, Apr 23, 2013	47.81	48.06	47.54	48.06
1341	AMEX	MGV	Mon, Apr 22, 2013	47.47	47.59	47.17	47.56
1340	AMEX	MGV	Fri, Apr 19, 2013	47.11	47.38	47.04	47.38
1339	AMEX	MGV	Thu, Apr 18, 2013	47.18	47.18	46.74	46.88
1338	AMEX	MGV	Wed, Apr 17, 2013	47.37	47.37	46.82	47.06
1337	AMEX	MGV	Tue, Apr 16, 2013	47.47	47.67	47.30	47.67
1336	AMEX	MGV	Mon, Apr 15, 2013	47.85	47.88	47.10	47.10
1335	AMEX	MGV	Fri, Apr 12, 2013	48.11	48.12	47.89	48.12
1334	AMEX	MGV	Thu, Apr 11, 2013	48.10	48.42	48.05	48.30
1333	AMEX	MGV	Wed, Apr 10, 2013	47.78	48.21	47.78	48.17
1332	AMEX	MGV	Tue, Apr 9, 2013	47.50	47.81	47.42	47.62
1331	AMEX	MGV	Mon, Apr 8, 2013	47.13	47.38	46.95	47.38
1330	AMEX	MGV	Fri, Apr 5, 2013	46.69	47.14	46.65	47.14
1329	AMEX	MGV	Thu, Apr 4, 2013	47.03	47.29	47.02	47.27
1328	AMEX	MGV	Wed, Apr 3, 2013	47.53	47.54	46.92	47.02
1327	AMEX	MGV	Tue, Apr 2, 2013	47.46	47.62	47.38	47.50
1326	AMEX	MGV	Mon, Apr 1, 2013	47.37	47.47	47.19	47.34
1325	AMEX	MGV	Thu, Mar 28, 2013	47.25	47.45	47.21	47.41
1324	AMEX	MGV	Wed, Mar 27, 2013	47.04	47.27	46.96	47.27
1323	AMEX	MGV	Tue, Mar 26, 2013	47.09	47.32	47.08	47.32
1322	AMEX	MGV	Mon, Mar 25, 2013	47.27	47.31	46.75	46.92
1321	AMEX	MGV	Fri, Mar 22, 2013	46.92	47.11	46.86	47.09
1320	AMEX	MGV	Thu, Mar 21, 2013	47.13	47.37	47.00	47.06
1319	AMEX	MGV	Wed, Mar 20, 2013	47.39	47.53	47.37	47.41
1318	AMEX	MGV	Tue, Mar 19, 2013	47.34	47.39	46.89	47.16
1317	AMEX	MGV	Mon, Mar 18, 2013	47.03	47.45	47.00	47.23
1316	AMEX	MGV	Fri, Mar 15, 2013	47.43	47.54	47.28	47.53
1315	AMEX	MGV	Thu, Mar 14, 2013	47.36	47.56	47.36	47.54
1314	AMEX	MGV	Wed, Mar 13, 2013	47.18	47.30	47.11	47.26
1313	AMEX	MGV	Tue, Mar 12, 2013	47.29	47.36	47.08	47.23
1312	AMEX	MGV	Mon, Mar 11, 2013	47.07	47.28	46.99	47.28
1311	AMEX	MGV	Fri, Mar 8, 2013	47.18	47.18	46.93	47.11
1310	AMEX	MGV	Thu, Mar 7, 2013	46.93	47.03	46.91	46.97
1309	AMEX	MGV	Wed, Mar 6, 2013	46.82	46.95	46.70	46.85
1308	AMEX	MGV	Tue, Mar 5, 2013	46.52	46.82	46.52	46.65
1307	AMEX	MGV	Mon, Mar 4, 2013	46.01	46.31	45.93	46.31
1306	AMEX	MGV	Fri, Mar 1, 2013	45.70	46.15	45.61	46.04
1305	AMEX	MGV	Thu, Feb 28, 2013	46.03	46.27	45.89	45.89
1304	AMEX	MGV	Wed, Feb 27, 2013	45.43	46.11	45.43	46.05
1303	AMEX	MGV	Tue, Feb 26, 2013	45.36	45.46	45.10	45.46
1302	AMEX	MGV	Mon, Feb 25, 2013	46.23	46.35	45.17	45.19
1301	AMEX	MGV	Fri, Feb 22, 2013	45.88	46.07	45.81	46.07
1300	AMEX	MGV	Thu, Feb 21, 2013	45.80	45.80	45.54	45.67
1299	AMEX	MGV	Wed, Feb 20, 2013	46.46	46.46	45.92	45.93
1298	AMEX	MGV	Tue, Feb 19, 2013	46.05	46.46	46.05	46.45
1297	AMEX	MGV	Fri, Feb 15, 2013	46.21	46.21	45.86	46.02
1296	AMEX	MGV	Thu, Feb 14, 2013	45.90	46.14	45.90	46.11
1295	AMEX	MGV	Wed, Feb 13, 2013	46.12	46.17	45.96	46.08
1294	AMEX	MGV	Tue, Feb 12, 2013	45.87	46.08	45.80	46.03
1293	AMEX	MGV	Mon, Feb 11, 2013	45.75	45.84	45.70	45.82
1292	AMEX	MGV	Fri, Feb 8, 2013	45.68	45.78	45.67	45.75
1291	AMEX	MGV	Thu, Feb 7, 2013	45.79	45.82	45.39	45.61
1290	AMEX	MGV	Wed, Feb 6, 2013	45.54	45.76	45.53	45.75
1289	AMEX	MGV	Tue, Feb 5, 2013	45.52	45.86	45.52	45.72
1288	AMEX	MGV	Mon, Feb 4, 2013	45.44	45.50	45.27	45.28
1287	AMEX	MGV	Fri, Feb 1, 2013	45.57	45.80	45.48	45.76
1286	AMEX	MGV	Thu, Jan 31, 2013	45.32	45.45	45.29	45.35
1285	AMEX	MGV	Wed, Jan 30, 2013	45.63	45.67	45.40	45.44
1284	AMEX	MGV	Tue, Jan 29, 2013	45.24	45.68	45.20	45.65
1283	AMEX	MGV	Mon, Jan 28, 2013	45.41	45.41	45.14	45.25
1282	AMEX	MGV	Fri, Jan 25, 2013	45.25	45.32	45.08	45.32
1281	AMEX	MGV	Thu, Jan 24, 2013	44.98	45.24	44.98	45.04
1280	AMEX	MGV	Wed, Jan 23, 2013	44.80	44.88	44.69	44.86
1279	AMEX	MGV	Tue, Jan 22, 2013	44.60	44.85	44.53	44.84
1278	AMEX	MGV	Fri, Jan 18, 2013	44.50	44.63	44.38	44.63
1277	AMEX	MGV	Thu, Jan 17, 2013	44.39	44.62	44.34	44.50
1276	AMEX	MGV	Wed, Jan 16, 2013	44.18	44.30	44.17	44.26
1275	AMEX	MGV	Tue, Jan 15, 2013	44.04	44.33	44.04	44.33
1274	AMEX	MGV	Mon, Jan 14, 2013	44.18	44.20	44.05	44.18
1273	AMEX	MGV	Fri, Jan 11, 2013	44.17	44.19	44.01	44.16
1272	AMEX	MGV	Thu, Jan 10, 2013	44.02	44.22	43.90	44.17
1271	AMEX	MGV	Wed, Jan 9, 2013	43.78	43.92	43.69	43.80
1270	AMEX	MGV	Tue, Jan 8, 2013	43.76	43.79	43.56	43.69
1269	AMEX	MGV	Mon, Jan 7, 2013	43.85	43.94	43.68	43.84
1268	AMEX	MGV	Fri, Jan 4, 2013	43.80	44.04	43.79	44.00
1267	AMEX	MGV	Thu, Jan 3, 2013	43.76	43.84	43.60	43.71
1266	AMEX	MGV	Wed, Jan 2, 2013	43.77	43.78	43.37	43.69
1265	AMEX	MGV	Mon, Dec 31, 2012	41.95	42.67	41.90	42.62
1264	AMEX	MGV	Fri, Dec 28, 2012	42.25	42.42	42.02	42.02
1263	AMEX	MGV	Thu, Dec 27, 2012	42.67	42.72	42.03	42.53
1262	AMEX	MGV	Wed, Dec 26, 2012	42.77	42.84	42.55	42.65
1261	AMEX	MGV	Mon, Dec 24, 2012	42.75	42.77	42.66	42.70
1260	AMEX	MGV	Fri, Dec 21, 2012	42.68	42.98	42.65	42.89
1259	AMEX	MGV	Thu, Dec 20, 2012	43.02	43.32	42.95	43.32
1258	AMEX	MGV	Wed, Dec 19, 2012	43.76	43.76	43.35	43.36
1257	AMEX	MGV	Tue, Dec 18, 2012	43.25	43.74	43.23	43.70
1256	AMEX	MGV	Mon, Dec 17, 2012	42.84	43.23	42.84	43.23
1255	AMEX	MGV	Fri, Dec 14, 2012	42.74	42.85	42.69	42.77
1254	AMEX	MGV	Thu, Dec 13, 2012	43.08	43.14	42.76	42.84
1253	AMEX	MGV	Wed, Dec 12, 2012	43.14	43.39	43.08	43.11
1252	AMEX	MGV	Tue, Dec 11, 2012	42.85	43.14	42.85	42.98
1251	AMEX	MGV	Mon, Dec 10, 2012	42.62	42.77	42.61	42.70
1250	AMEX	MGV	Fri, Dec 7, 2012	42.59	42.69	42.43	42.69
1249	AMEX	MGV	Thu, Dec 6, 2012	42.39	42.44	42.25	42.43
1248	AMEX	MGV	Wed, Dec 5, 2012	42.03	42.47	41.94	42.33
1247	AMEX	MGV	Tue, Dec 4, 2012	42.10	42.14	41.92	41.97
1246	AMEX	MGV	Mon, Dec 3, 2012	42.44	42.45	41.97	42.02
1245	AMEX	MGV	Fri, Nov 30, 2012	42.26	42.32	42.10	42.25
1244	AMEX	MGV	Thu, Nov 29, 2012	42.19	42.28	42.01	42.21
1243	AMEX	MGV	Wed, Nov 28, 2012	41.49	42.08	41.34	42.08
1242	AMEX	MGV	Tue, Nov 27, 2012	41.94	42.19	41.72	41.75
1241	AMEX	MGV	Mon, Nov 26, 2012	41.88	42.00	41.77	42.00
1240	AMEX	MGV	Fri, Nov 23, 2012	41.79	42.12	41.75	42.12
1239	AMEX	MGV	Wed, Nov 21, 2012	41.56	41.59	41.49	41.58
1238	AMEX	MGV	Tue, Nov 20, 2012	41.41	41.52	41.28	41.52
1237	AMEX	MGV	Mon, Nov 19, 2012	41.19	41.45	41.19	41.38
1236	AMEX	MGV	Fri, Nov 16, 2012	40.60	40.79	40.32	40.79
1235	AMEX	MGV	Thu, Nov 15, 2012	40.77	40.81	40.42	40.59
1234	AMEX	MGV	Wed, Nov 14, 2012	41.31	41.31	40.62	40.70
1233	AMEX	MGV	Tue, Nov 13, 2012	41.32	41.69	41.23	41.26
1232	AMEX	MGV	Mon, Nov 12, 2012	41.60	41.62	41.44	41.48
1231	AMEX	MGV	Fri, Nov 9, 2012	41.24	41.78	41.22	41.45
1230	AMEX	MGV	Thu, Nov 8, 2012	41.92	42.06	41.48	41.48
1229	AMEX	MGV	Wed, Nov 7, 2012	42.58	42.58	41.73	41.92
1228	AMEX	MGV	Tue, Nov 6, 2012	42.80	43.13	42.78	42.96
1227	AMEX	MGV	Mon, Nov 5, 2012	42.57	42.71	42.43	42.63
1226	AMEX	MGV	Fri, Nov 2, 2012	43.20	43.20	42.60	42.65
1225	AMEX	MGV	Thu, Nov 1, 2012	42.67	43.03	42.67	43.00
1224	AMEX	MGV	Wed, Oct 31, 2012	42.81	42.84	42.47	42.61
1223	AMEX	MGV	Fri, Oct 26, 2012	42.61	42.72	42.40	42.58
1222	AMEX	MGV	Thu, Oct 25, 2012	42.79	42.91	42.45	42.67
1221	AMEX	MGV	Wed, Oct 24, 2012	42.61	42.71	42.43	42.47
1220	AMEX	MGV	Tue, Oct 23, 2012	42.65	42.73	42.41	42.59
1219	AMEX	MGV	Mon, Oct 22, 2012	43.16	43.29	42.90	43.24
1218	AMEX	MGV	Fri, Oct 19, 2012	43.90	43.90	43.24	43.35
1217	AMEX	MGV	Thu, Oct 18, 2012	43.78	44.09	43.78	43.99
1216	AMEX	MGV	Wed, Oct 17, 2012	43.58	43.91	43.58	43.84
1215	AMEX	MGV	Tue, Oct 16, 2012	43.31	43.52	43.31	43.52
1214	AMEX	MGV	Mon, Oct 15, 2012	42.81	43.11	42.76	43.09
1213	AMEX	MGV	Fri, Oct 12, 2012	42.97	43.06	42.69	42.73
1212	AMEX	MGV	Thu, Oct 11, 2012	43.22	43.27	42.99	43.03
1211	AMEX	MGV	Wed, Oct 10, 2012	43.23	43.23	42.92	42.97
1210	AMEX	MGV	Tue, Oct 9, 2012	43.57	43.62	43.30	43.31
1209	AMEX	MGV	Mon, Oct 8, 2012	43.52	43.62	43.47	43.58
1208	AMEX	MGV	Fri, Oct 5, 2012	43.89	43.91	43.60	43.69
1207	AMEX	MGV	Thu, Oct 4, 2012	43.36	43.60	43.36	43.52
1206	AMEX	MGV	Wed, Oct 3, 2012	43.14	43.30	42.97	43.21
1205	AMEX	MGV	Tue, Oct 2, 2012	43.21	43.23	42.90	43.08
1204	AMEX	MGV	Mon, Oct 1, 2012	43.04	43.35	43.00	43.03
1203	AMEX	MGV	Fri, Sep 28, 2012	42.91	42.99	42.71	42.94
1202	AMEX	MGV	Thu, Sep 27, 2012	42.94	43.15	42.78	43.01
1201	AMEX	MGV	Wed, Sep 26, 2012	42.85	42.89	42.66	42.70
1200	AMEX	MGV	Tue, Sep 25, 2012	43.43	43.49	42.90	42.90
1199	AMEX	MGV	Mon, Sep 24, 2012	43.07	43.37	43.07	43.27
1198	AMEX	MGV	Fri, Sep 21, 2012	43.69	43.75	43.55	43.55
1197	AMEX	MGV	Thu, Sep 20, 2012	43.27	43.59	43.20	43.57
1196	AMEX	MGV	Wed, Sep 19, 2012	43.54	43.65	43.44	43.47
1195	AMEX	MGV	Tue, Sep 18, 2012	43.37	43.49	43.32	43.41
1194	AMEX	MGV	Mon, Sep 17, 2012	43.58	43.67	43.42	43.49
1193	AMEX	MGV	Fri, Sep 14, 2012	43.66	44.00	43.59	43.71
1192	AMEX	MGV	Thu, Sep 13, 2012	42.90	43.72	42.86	43.66
1191	AMEX	MGV	Wed, Sep 12, 2012	42.97	43.00	42.83	42.89
1190	AMEX	MGV	Tue, Sep 11, 2012	42.72	42.88	42.70	42.81
1189	AMEX	MGV	Mon, Sep 10, 2012	42.80	42.88	42.65	42.65
1188	AMEX	MGV	Fri, Sep 7, 2012	42.74	42.85	42.71	42.85
1187	AMEX	MGV	Thu, Sep 6, 2012	42.24	42.62	42.21	42.58
1186	AMEX	MGV	Wed, Sep 5, 2012	41.77	41.84	41.71	41.75
1185	AMEX	MGV	Tue, Sep 4, 2012	41.79	41.85	41.57	41.74
1184	AMEX	MGV	Fri, Aug 31, 2012	41.94	41.98	41.70	41.85
1183	AMEX	MGV	Thu, Aug 30, 2012	41.71	41.71	41.51	41.63
1182	AMEX	MGV	Wed, Aug 29, 2012	41.85	41.99	41.81	41.88
1181	AMEX	MGV	Tue, Aug 28, 2012	41.78	41.98	41.78	41.88
1180	AMEX	MGV	Mon, Aug 27, 2012	41.95	42.03	41.84	41.84
1179	AMEX	MGV	Fri, Aug 24, 2012	41.53	41.97	41.53	41.89
1178	AMEX	MGV	Thu, Aug 23, 2012	41.92	41.92	41.60	41.65
1177	AMEX	MGV	Wed, Aug 22, 2012	41.96	42.04	41.78	41.99
1176	AMEX	MGV	Tue, Aug 21, 2012	42.28	42.43	42.00	42.03
1175	AMEX	MGV	Mon, Aug 20, 2012	42.11	42.17	42.01	42.16
1174	AMEX	MGV	Fri, Aug 17, 2012	42.19	42.19	42.06	42.11
1173	AMEX	MGV	Thu, Aug 16, 2012	42.02	42.20	41.93	42.10
1172	AMEX	MGV	Wed, Aug 15, 2012	41.84	42.03	41.84	41.94
1171	AMEX	MGV	Tue, Aug 14, 2012	42.15	42.15	41.85	41.93
1170	AMEX	MGV	Mon, Aug 13, 2012	41.96	42.03	41.83	41.97
1169	AMEX	MGV	Fri, Aug 10, 2012	41.80	42.02	41.70	42.02
1168	AMEX	MGV	Thu, Aug 9, 2012	41.87	42.05	41.83	41.99
1167	AMEX	MGV	Wed, Aug 8, 2012	41.64	41.94	41.64	41.89
1166	AMEX	MGV	Tue, Aug 7, 2012	41.87	41.97	41.83	41.83
1165	AMEX	MGV	Mon, Aug 6, 2012	41.76	41.88	41.67	41.73
1164	AMEX	MGV	Fri, Aug 3, 2012	41.41	41.69	41.41	41.59
1163	AMEX	MGV	Thu, Aug 2, 2012	40.91	41.04	40.55	40.84
1162	AMEX	MGV	Wed, Aug 1, 2012	41.45	41.52	41.23	41.39
1161	AMEX	MGV	Tue, Jul 31, 2012	41.43	41.53	41.34	41.34
1160	AMEX	MGV	Mon, Jul 30, 2012	41.45	41.57	41.34	41.42
1159	AMEX	MGV	Fri, Jul 27, 2012	41.02	41.58	40.93	41.47
1158	AMEX	MGV	Thu, Jul 26, 2012	40.59	40.83	40.54	40.79
1157	AMEX	MGV	Wed, Jul 25, 2012	40.28	40.28	39.98	40.12
1156	AMEX	MGV	Tue, Jul 24, 2012	40.47	40.47	39.78	40.08
1155	AMEX	MGV	Mon, Jul 23, 2012	40.16	40.49	40.08	40.42
1154	AMEX	MGV	Fri, Jul 20, 2012	40.86	40.87	40.71	40.72
1153	AMEX	MGV	Thu, Jul 19, 2012	41.18	41.19	40.98	41.10
1152	AMEX	MGV	Wed, Jul 18, 2012	40.85	41.25	40.85	41.23
1151	AMEX	MGV	Tue, Jul 17, 2012	40.75	41.07	40.44	41.01
1150	AMEX	MGV	Mon, Jul 16, 2012	40.62	40.74	40.49	40.67
1149	AMEX	MGV	Fri, Jul 13, 2012	40.34	40.71	40.34	40.71
1148	AMEX	MGV	Thu, Jul 12, 2012	39.95	40.16	39.83	40.10
1147	AMEX	MGV	Wed, Jul 11, 2012	40.06	40.25	39.97	40.13
1146	AMEX	MGV	Tue, Jul 10, 2012	40.49	40.55	39.92	40.08
1145	AMEX	MGV	Mon, Jul 9, 2012	40.39	40.39	40.15	40.35
1144	AMEX	MGV	Fri, Jul 6, 2012	40.31	40.46	40.27	40.42
1143	AMEX	MGV	Thu, Jul 5, 2012	40.91	40.91	40.70	40.80
1142	AMEX	MGV	Tue, Jul 3, 2012	40.86	41.07	40.80	40.98
1141	AMEX	MGV	Mon, Jul 2, 2012	40.82	40.86	40.56	40.86
1140	AMEX	MGV	Fri, Jun 29, 2012	40.59	40.76	40.46	40.76
1139	AMEX	MGV	Thu, Jun 28, 2012	39.62	39.83	39.37	39.83
1138	AMEX	MGV	Wed, Jun 27, 2012	39.63	39.91	39.62	39.83
1137	AMEX	MGV	Tue, Jun 26, 2012	39.34	39.57	39.22	39.56
1136	AMEX	MGV	Mon, Jun 25, 2012	39.43	39.43	39.14	39.25
1135	AMEX	MGV	Fri, Jun 22, 2012	40.18	40.25	40.04	40.21
1134	AMEX	MGV	Thu, Jun 21, 2012	40.76	40.85	39.90	39.90
1133	AMEX	MGV	Wed, Jun 20, 2012	40.78	40.83	40.52	40.70
1132	AMEX	MGV	Tue, Jun 19, 2012	40.57	40.90	40.57	40.79
1131	AMEX	MGV	Mon, Jun 18, 2012	40.30	40.43	40.20	40.35
1130	AMEX	MGV	Fri, Jun 15, 2012	40.30	40.47	40.20	40.47
1129	AMEX	MGV	Thu, Jun 14, 2012	39.65	40.15	39.62	40.15
1128	AMEX	MGV	Wed, Jun 13, 2012	39.63	39.90	39.50	39.57
1127	AMEX	MGV	Tue, Jun 12, 2012	39.36	39.69	39.26	39.69
1126	AMEX	MGV	Mon, Jun 11, 2012	40.03	40.04	39.22	39.22
1125	AMEX	MGV	Fri, Jun 8, 2012	39.31	39.70	39.17	39.70
1124	AMEX	MGV	Thu, Jun 7, 2012	39.74	39.74	39.37	39.37
1123	AMEX	MGV	Wed, Jun 6, 2012	38.66	39.30	38.66	39.30
1122	AMEX	MGV	Tue, Jun 5, 2012	38.07	38.44	38.00	38.39
1121	AMEX	MGV	Mon, Jun 4, 2012	38.33	38.33	37.89	38.19
1120	AMEX	MGV	Fri, Jun 1, 2012	38.51	38.60	38.20	38.22
1119	AMEX	MGV	Thu, May 31, 2012	39.13	39.31	38.77	39.12
1118	AMEX	MGV	Wed, May 30, 2012	39.35	39.37	39.09	39.11
1117	AMEX	MGV	Tue, May 29, 2012	39.52	39.67	39.46	39.66
1116	AMEX	MGV	Fri, May 25, 2012	39.39	39.52	39.20	39.30
1115	AMEX	MGV	Thu, May 24, 2012	39.36	39.42	39.08	39.33
1114	AMEX	MGV	Wed, May 23, 2012	39.00	39.20	38.60	39.20
1113	AMEX	MGV	Tue, May 22, 2012	39.26	39.58	39.17	39.17
1112	AMEX	MGV	Mon, May 21, 2012	38.93	39.19	38.87	39.18
1111	AMEX	MGV	Fri, May 18, 2012	39.36	39.36	38.81	38.89
1110	AMEX	MGV	Thu, May 17, 2012	39.57	39.57	39.16	39.19
1109	AMEX	MGV	Wed, May 16, 2012	39.85	40.03	39.60	39.65
1108	AMEX	MGV	Tue, May 15, 2012	39.93	40.05	39.67	39.69
1107	AMEX	MGV	Mon, May 14, 2012	40.01	40.17	39.86	39.95
1106	AMEX	MGV	Fri, May 11, 2012	40.32	40.75	40.32	40.43
1105	AMEX	MGV	Thu, May 10, 2012	40.75	40.78	40.57	40.57
1104	AMEX	MGV	Wed, May 9, 2012	40.24	40.57	40.13	40.39
1103	AMEX	MGV	Tue, May 8, 2012	40.58	40.73	40.36	40.70
1102	AMEX	MGV	Mon, May 7, 2012	40.57	40.91	40.57	40.88
1101	AMEX	MGV	Fri, May 4, 2012	41.14	41.16	40.75	40.79
1100	AMEX	MGV	Thu, May 3, 2012	41.55	41.63	41.29	41.34
1099	AMEX	MGV	Wed, May 2, 2012	41.60	41.66	41.47	41.59
1098	AMEX	MGV	Tue, May 1, 2012	41.53	42.05	41.53	41.85
1097	AMEX	MGV	Mon, Apr 30, 2012	41.55	41.55	41.39	41.39
1096	AMEX	MGV	Fri, Apr 27, 2012	41.73	41.73	41.51	41.63
1095	AMEX	MGV	Thu, Apr 26, 2012	41.15	41.63	41.15	41.62
1094	AMEX	MGV	Wed, Apr 25, 2012	41.25	41.37	41.16	41.29
1093	AMEX	MGV	Tue, Apr 24, 2012	40.75	41.05	40.75	41.02
1092	AMEX	MGV	Mon, Apr 23, 2012	40.51	40.74	40.49	40.68
1091	AMEX	MGV	Fri, Apr 20, 2012	41.05	41.15	40.97	40.97
1090	AMEX	MGV	Thu, Apr 19, 2012	41.07	41.14	40.75	40.91
1089	AMEX	MGV	Wed, Apr 18, 2012	41.00	41.12	40.99	41.02
1088	AMEX	MGV	Tue, Apr 17, 2012	40.98	41.27	40.90	41.24
1087	AMEX	MGV	Mon, Apr 16, 2012	40.69	40.83	40.52	40.69
1086	AMEX	MGV	Fri, Apr 13, 2012	40.88	40.88	40.46	40.46
1085	AMEX	MGV	Thu, Apr 12, 2012	40.58	41.02	40.58	41.02
1084	AMEX	MGV	Wed, Apr 11, 2012	40.57	40.64	40.46	40.52
1083	AMEX	MGV	Tue, Apr 10, 2012	40.79	40.82	40.18	40.22
1082	AMEX	MGV	Mon, Apr 9, 2012	40.84	41.00	40.77	40.90
1081	AMEX	MGV	Thu, Apr 5, 2012	41.33	41.48	41.24	41.35
1080	AMEX	MGV	Wed, Apr 4, 2012	41.56	41.61	41.40	41.50
1079	AMEX	MGV	Tue, Apr 3, 2012	42.01	42.08	41.69	41.89
1078	AMEX	MGV	Mon, Apr 2, 2012	41.87	42.27	41.82	42.14
1077	AMEX	MGV	Fri, Mar 30, 2012	41.90	41.95	41.68	41.92
1076	AMEX	MGV	Thu, Mar 29, 2012	41.51	41.73	41.33	41.73
1075	AMEX	MGV	Wed, Mar 28, 2012	41.94	41.99	41.58	41.77
1074	AMEX	MGV	Tue, Mar 27, 2012	42.23	42.27	41.96	41.96
1073	AMEX	MGV	Mon, Mar 26, 2012	41.95	42.17	41.94	42.17
1072	AMEX	MGV	Fri, Mar 23, 2012	41.72	41.91	41.59	41.90
1071	AMEX	MGV	Thu, Mar 22, 2012	41.66	41.78	41.61	41.61
1070	AMEX	MGV	Wed, Mar 21, 2012	42.13	42.22	41.97	42.04
1069	AMEX	MGV	Tue, Mar 20, 2012	41.97	42.21	41.97	42.16
1068	AMEX	MGV	Mon, Mar 19, 2012	42.09	42.42	42.09	42.22
1067	AMEX	MGV	Fri, Mar 16, 2012	42.15	42.19	42.07	42.11
1066	AMEX	MGV	Thu, Mar 15, 2012	41.86	42.10	41.79	42.06
1065	AMEX	MGV	Wed, Mar 14, 2012	41.88	41.97	41.69	41.77
1064	AMEX	MGV	Tue, Mar 13, 2012	41.29	41.93	41.28	41.93
1063	AMEX	MGV	Mon, Mar 12, 2012	41.03	41.12	40.94	41.08
1062	AMEX	MGV	Fri, Mar 9, 2012	41.01	41.17	40.93	40.99
1061	AMEX	MGV	Thu, Mar 8, 2012	40.82	40.99	40.79	40.89
1060	AMEX	MGV	Wed, Mar 7, 2012	40.40	40.63	40.34	40.60
1059	AMEX	MGV	Tue, Mar 6, 2012	40.50	40.55	40.20	40.27
1058	AMEX	MGV	Mon, Mar 5, 2012	40.94	41.01	40.79	40.98
1057	AMEX	MGV	Fri, Mar 2, 2012	41.12	41.17	41.02	41.09
1056	AMEX	MGV	Thu, Mar 1, 2012	40.99	41.23	40.99	41.16
1055	AMEX	MGV	Wed, Feb 29, 2012	41.17	41.31	40.86	40.89
1054	AMEX	MGV	Tue, Feb 28, 2012	41.04	41.15	40.93	41.11
1053	AMEX	MGV	Mon, Feb 27, 2012	40.64	41.08	40.57	41.04
1052	AMEX	MGV	Fri, Feb 24, 2012	40.97	40.97	40.81	40.84
1051	AMEX	MGV	Thu, Feb 23, 2012	40.68	40.89	40.50	40.87
1050	AMEX	MGV	Wed, Feb 22, 2012	40.80	40.90	40.67	40.67
1049	AMEX	MGV	Tue, Feb 21, 2012	40.96	41.04	40.82	40.92
1048	AMEX	MGV	Fri, Feb 17, 2012	40.88	40.90	40.78	40.89
1047	AMEX	MGV	Thu, Feb 16, 2012	40.18	40.71	40.18	40.67
1046	AMEX	MGV	Wed, Feb 15, 2012	40.47	40.48	40.10	40.16
1045	AMEX	MGV	Tue, Feb 14, 2012	40.36	40.39	40.14	40.35
1044	AMEX	MGV	Mon, Feb 13, 2012	40.47	40.51	40.39	40.43
1043	AMEX	MGV	Fri, Feb 10, 2012	40.20	40.20	40.07	40.20
1042	AMEX	MGV	Thu, Feb 9, 2012	40.63	40.64	40.43	40.54
1041	AMEX	MGV	Wed, Feb 8, 2012	40.50	40.58	40.32	40.57
1040	AMEX	MGV	Tue, Feb 7, 2012	40.27	40.48	40.11	40.46
1039	AMEX	MGV	Mon, Feb 6, 2012	40.19	40.36	40.13	40.36
1038	AMEX	MGV	Fri, Feb 3, 2012	40.20	40.36	40.11	40.36
1037	AMEX	MGV	Thu, Feb 2, 2012	39.83	39.84	39.66	39.76
1036	AMEX	MGV	Wed, Feb 1, 2012	39.67	39.93	39.66	39.69
1035	AMEX	MGV	Tue, Jan 31, 2012	39.63	39.63	39.24	39.36
1034	AMEX	MGV	Mon, Jan 30, 2012	39.28	39.44	39.10	39.43
1033	AMEX	MGV	Fri, Jan 27, 2012	39.52	39.70	39.46	39.65
1032	AMEX	MGV	Thu, Jan 26, 2012	40.04	40.13	39.60	39.66
1031	AMEX	MGV	Wed, Jan 25, 2012	39.63	40.01	39.47	39.96
1030	AMEX	MGV	Tue, Jan 24, 2012	39.70	39.83	39.60	39.83
1029	AMEX	MGV	Mon, Jan 23, 2012	39.96	40.16	39.84	39.97
1028	AMEX	MGV	Fri, Jan 20, 2012	39.78	39.93	39.71	39.92
1027	AMEX	MGV	Thu, Jan 19, 2012	39.83	39.86	39.62	39.84
1026	AMEX	MGV	Wed, Jan 18, 2012	39.24	39.70	39.21	39.65
1025	AMEX	MGV	Tue, Jan 17, 2012	39.48	39.65	39.20	39.27
1024	AMEX	MGV	Fri, Jan 13, 2012	39.10	39.22	38.84	39.22
1023	AMEX	MGV	Thu, Jan 12, 2012	39.48	39.50	39.16	39.40
1022	AMEX	MGV	Wed, Jan 11, 2012	39.16	39.37	39.11	39.37
1021	AMEX	MGV	Tue, Jan 10, 2012	39.34	39.40	39.24	39.31
1020	AMEX	MGV	Mon, Jan 9, 2012	38.88	39.00	38.74	38.94
1019	AMEX	MGV	Fri, Jan 6, 2012	38.99	38.99	38.70	38.76
1018	AMEX	MGV	Thu, Jan 5, 2012	38.58	38.97	38.45	38.90
1017	AMEX	MGV	Wed, Jan 4, 2012	38.73	38.83	38.56	38.82
1016	AMEX	MGV	Tue, Jan 3, 2012	38.73	38.95	38.73	38.80
1015	AMEX	MGV	Fri, Dec 30, 2011	38.31	38.35	38.17	38.17
1014	AMEX	MGV	Thu, Dec 29, 2011	38.08	38.38	38.07	38.32
1013	AMEX	MGV	Wed, Dec 28, 2011	38.42	38.42	37.92	37.94
1012	AMEX	MGV	Tue, Dec 27, 2011	38.39	38.54	38.32	38.42
1011	AMEX	MGV	Fri, Dec 23, 2011	38.19	38.46	38.19	38.43
1010	AMEX	MGV	Thu, Dec 22, 2011	37.72	38.15	37.72	38.12
1009	AMEX	MGV	Wed, Dec 21, 2011	37.40	37.71	37.29	37.62
1008	AMEX	MGV	Tue, Dec 20, 2011	37.21	37.76	37.21	37.69
1007	AMEX	MGV	Mon, Dec 19, 2011	37.16	37.22	36.51	36.62
1006	AMEX	MGV	Fri, Dec 16, 2011	37.22	37.33	37.00	37.08
1005	AMEX	MGV	Thu, Dec 15, 2011	37.14	37.23	36.95	37.01
1004	AMEX	MGV	Wed, Dec 14, 2011	36.85	37.10	36.73	36.78
1003	AMEX	MGV	Tue, Dec 13, 2011	37.52	37.72	36.89	37.04
1002	AMEX	MGV	Mon, Dec 12, 2011	37.51	37.51	36.99	37.28
1001	AMEX	MGV	Fri, Dec 9, 2011	37.39	37.99	37.39	37.87
1000	AMEX	MGV	Thu, Dec 8, 2011	37.98	37.98	37.19	37.23
999	AMEX	MGV	Wed, Dec 7, 2011	37.77	38.34	37.67	38.20
998	AMEX	MGV	Tue, Dec 6, 2011	37.83	38.22	37.81	38.00
997	AMEX	MGV	Mon, Dec 5, 2011	37.97	38.11	37.57	37.80
996	AMEX	MGV	Fri, Dec 2, 2011	37.66	37.85	37.39	37.48
995	AMEX	MGV	Thu, Dec 1, 2011	37.37	37.46	37.22	37.34
994	AMEX	MGV	Wed, Nov 30, 2011	36.87	37.49	36.78	37.49
993	AMEX	MGV	Tue, Nov 29, 2011	35.72	36.06	35.65	35.85
992	AMEX	MGV	Mon, Nov 28, 2011	35.75	35.83	35.44	35.61
991	AMEX	MGV	Fri, Nov 25, 2011	34.73	35.15	34.73	34.82
990	AMEX	MGV	Wed, Nov 23, 2011	35.27	35.27	34.79	34.79
989	AMEX	MGV	Tue, Nov 22, 2011	35.80	35.87	35.52	35.62
988	AMEX	MGV	Mon, Nov 21, 2011	36.04	36.04	35.62	35.83
987	AMEX	MGV	Fri, Nov 18, 2011	36.68	36.73	36.47	36.62
986	AMEX	MGV	Thu, Nov 17, 2011	36.95	37.12	36.35	36.40
985	AMEX	MGV	Wed, Nov 16, 2011	37.35	37.69	37.01	37.04
984	AMEX	MGV	Tue, Nov 15, 2011	37.49	37.92	37.39	37.69
983	AMEX	MGV	Mon, Nov 14, 2011	37.86	37.86	37.44	37.62
982	AMEX	MGV	Fri, Nov 11, 2011	37.89	38.18	37.89	38.03
981	AMEX	MGV	Thu, Nov 10, 2011	37.36	37.54	37.11	37.37
980	AMEX	MGV	Wed, Nov 9, 2011	37.48	37.65	36.91	37.00
979	AMEX	MGV	Tue, Nov 8, 2011	38.00	38.43	37.77	38.35
978	AMEX	MGV	Mon, Nov 7, 2011	37.60	37.87	37.35	37.87
977	AMEX	MGV	Fri, Nov 4, 2011	37.51	37.59	37.19	37.56
976	AMEX	MGV	Thu, Nov 3, 2011	37.66	37.85	37.25	37.83
975	AMEX	MGV	Wed, Nov 2, 2011	37.26	37.32	36.91	37.23
974	AMEX	MGV	Tue, Nov 1, 2011	36.70	37.08	36.49	36.63
973	AMEX	MGV	Mon, Oct 31, 2011	38.38	38.39	37.88	37.91
972	AMEX	MGV	Fri, Oct 28, 2011	38.75	38.86	38.67	38.84
971	AMEX	MGV	Thu, Oct 27, 2011	38.65	39.07	38.30	38.89
970	AMEX	MGV	Wed, Oct 26, 2011	37.44	37.58	36.99	37.57
969	AMEX	MGV	Tue, Oct 25, 2011	37.63	37.63	36.95	36.97
968	AMEX	MGV	Mon, Oct 24, 2011	37.41	37.86	37.41	37.78
967	AMEX	MGV	Fri, Oct 21, 2011	37.21	37.44	37.11	37.44
966	AMEX	MGV	Thu, Oct 20, 2011	36.79	36.86	36.20	36.77
965	AMEX	MGV	Wed, Oct 19, 2011	37.07	37.16	36.44	36.52
964	AMEX	MGV	Tue, Oct 18, 2011	35.96	37.02	35.87	36.80
963	AMEX	MGV	Mon, Oct 17, 2011	36.42	36.48	35.89	35.91
962	AMEX	MGV	Fri, Oct 14, 2011	36.55	36.65	36.31	36.65
961	AMEX	MGV	Thu, Oct 13, 2011	36.14	36.24	35.78	36.10
960	AMEX	MGV	Wed, Oct 12, 2011	36.34	36.79	36.18	36.40
959	AMEX	MGV	Tue, Oct 11, 2011	35.81	36.06	35.74	35.92
958	AMEX	MGV	Mon, Oct 10, 2011	35.39	36.00	35.39	36.00
957	AMEX	MGV	Fri, Oct 7, 2011	35.34	35.36	34.80	34.80
956	AMEX	MGV	Thu, Oct 6, 2011	34.47	35.15	34.25	35.15
955	AMEX	MGV	Wed, Oct 5, 2011	34.17	34.57	33.81	34.55
954	AMEX	MGV	Tue, Oct 4, 2011	33.09	33.99	32.50	33.99
953	AMEX	MGV	Mon, Oct 3, 2011	34.15	34.51	33.27	33.27
952	AMEX	MGV	Fri, Sep 30, 2011	34.68	34.95	34.32	34.32
951	AMEX	MGV	Thu, Sep 29, 2011	35.17	35.36	34.52	35.07
950	AMEX	MGV	Wed, Sep 28, 2011	35.28	35.46	34.52	34.53
949	AMEX	MGV	Tue, Sep 27, 2011	35.49	35.79	35.00	35.18
948	AMEX	MGV	Mon, Sep 26, 2011	34.19	34.82	33.96	34.78
947	AMEX	MGV	Fri, Sep 23, 2011	33.52	33.98	33.44	33.88
946	AMEX	MGV	Thu, Sep 22, 2011	34.12	34.29	33.50	33.98
945	AMEX	MGV	Wed, Sep 21, 2011	36.20	36.21	35.04	35.04
944	AMEX	MGV	Tue, Sep 20, 2011	36.40	36.65	36.16	36.22
943	AMEX	MGV	Mon, Sep 19, 2011	36.08	36.28	35.88	36.19
942	AMEX	MGV	Fri, Sep 16, 2011	36.63	36.76	36.36	36.68
941	AMEX	MGV	Thu, Sep 15, 2011	36.18	36.48	36.08	36.48
940	AMEX	MGV	Wed, Sep 14, 2011	35.64	36.20	35.23	35.86
939	AMEX	MGV	Tue, Sep 13, 2011	35.35	35.51	35.05	35.43
938	AMEX	MGV	Mon, Sep 12, 2011	34.50	35.23	34.45	35.23
937	AMEX	MGV	Fri, Sep 9, 2011	35.49	35.49	34.81	34.97
936	AMEX	MGV	Thu, Sep 8, 2011	36.15	36.43	35.87	35.93
935	AMEX	MGV	Wed, Sep 7, 2011	35.84	36.36	35.75	36.34
934	AMEX	MGV	Tue, Sep 6, 2011	34.61	35.30	34.61	35.27
933	AMEX	MGV	Fri, Sep 2, 2011	35.96	36.01	35.57	35.69
932	AMEX	MGV	Thu, Sep 1, 2011	37.14	37.20	36.58	36.58
931	AMEX	MGV	Wed, Aug 31, 2011	37.16	37.32	36.84	37.04
930	AMEX	MGV	Tue, Aug 30, 2011	36.70	37.04	36.42	36.88
929	AMEX	MGV	Mon, Aug 29, 2011	36.28	36.84	36.28	36.84
928	AMEX	MGV	Fri, Aug 26, 2011	35.26	35.95	34.72	35.79
927	AMEX	MGV	Thu, Aug 25, 2011	36.29	36.49	35.32	35.47
926	AMEX	MGV	Wed, Aug 24, 2011	35.44	35.94	35.28	35.94
925	AMEX	MGV	Tue, Aug 23, 2011	34.52	35.40	34.33	35.40
924	AMEX	MGV	Mon, Aug 22, 2011	35.33	35.33	34.33	34.41
923	AMEX	MGV	Fri, Aug 19, 2011	34.50	35.28	34.40	34.46
922	AMEX	MGV	Thu, Aug 18, 2011	35.44	35.49	34.69	34.99
921	AMEX	MGV	Wed, Aug 17, 2011	36.41	36.77	36.16	36.40
920	AMEX	MGV	Tue, Aug 16, 2011	36.19	36.43	36.04	36.33
919	AMEX	MGV	Mon, Aug 15, 2011	36.03	36.56	36.03	36.54
918	AMEX	MGV	Fri, Aug 12, 2011	36.05	36.13	35.52	35.63
917	AMEX	MGV	Thu, Aug 11, 2011	34.27	36.00	34.22	35.56
916	AMEX	MGV	Wed, Aug 10, 2011	35.08	35.20	33.89	33.98
915	AMEX	MGV	Tue, Aug 9, 2011	34.69	35.58	33.42	35.58
914	AMEX	MGV	Mon, Aug 8, 2011	35.50	36.04	34.12	34.16
913	AMEX	MGV	Fri, Aug 5, 2011	37.06	37.16	35.72	36.60
912	AMEX	MGV	Thu, Aug 4, 2011	37.85	37.85	36.59	36.65
911	AMEX	MGV	Wed, Aug 3, 2011	38.37	38.42	37.73	38.42
910	AMEX	MGV	Tue, Aug 2, 2011	38.95	39.05	38.32	38.34
909	AMEX	MGV	Mon, Aug 1, 2011	39.93	39.93	38.82	39.23
908	AMEX	MGV	Fri, Jul 29, 2011	39.30	39.62	39.06	39.29
907	AMEX	MGV	Thu, Jul 28, 2011	39.79	40.04	39.61	39.62
906	AMEX	MGV	Wed, Jul 27, 2011	40.29	40.29	39.75	39.81
905	AMEX	MGV	Tue, Jul 26, 2011	40.67	40.72	40.50	40.55
904	AMEX	MGV	Mon, Jul 25, 2011	40.52	40.89	40.48	40.70
903	AMEX	MGV	Fri, Jul 22, 2011	41.14	41.14	40.91	40.97
902	AMEX	MGV	Thu, Jul 21, 2011	40.64	41.16	40.64	41.06
901	AMEX	MGV	Wed, Jul 20, 2011	40.45	40.54	40.34	40.42
900	AMEX	MGV	Tue, Jul 19, 2011	40.08	40.35	39.98	40.32
899	AMEX	MGV	Mon, Jul 18, 2011	40.02	40.03	39.57	39.76
898	AMEX	MGV	Fri, Jul 15, 2011	40.43	40.43	40.01	40.22
897	AMEX	MGV	Thu, Jul 14, 2011	40.53	40.67	40.15	40.21
896	AMEX	MGV	Wed, Jul 13, 2011	40.52	40.80	40.35	40.37
895	AMEX	MGV	Tue, Jul 12, 2011	40.32	40.59	40.24	40.26
894	AMEX	MGV	Mon, Jul 11, 2011	40.69	40.69	40.34	40.42
893	AMEX	MGV	Fri, Jul 8, 2011	41.06	41.12	40.92	41.11
892	AMEX	MGV	Thu, Jul 7, 2011	41.35	41.55	41.27	41.44
891	AMEX	MGV	Wed, Jul 6, 2011	41.00	41.05	40.88	41.05
890	AMEX	MGV	Tue, Jul 5, 2011	41.21	41.21	40.95	41.09
889	AMEX	MGV	Fri, Jul 1, 2011	40.74	41.26	40.68	41.21
888	AMEX	MGV	Thu, Jun 30, 2011	40.48	40.70	40.35	40.64
887	AMEX	MGV	Wed, Jun 29, 2011	40.17	40.35	40.08	40.33
886	AMEX	MGV	Tue, Jun 28, 2011	39.75	39.90	39.64	39.89
885	AMEX	MGV	Mon, Jun 27, 2011	39.30	39.68	39.24	39.55
884	AMEX	MGV	Fri, Jun 24, 2011	39.73	39.73	39.20	39.24
883	AMEX	MGV	Thu, Jun 23, 2011	39.66	39.92	39.38	39.92
882	AMEX	MGV	Wed, Jun 22, 2011	40.27	40.43	40.16	40.16
881	AMEX	MGV	Tue, Jun 21, 2011	40.16	40.46	40.16	40.40
880	AMEX	MGV	Mon, Jun 20, 2011	39.66	40.01	39.66	39.98
879	AMEX	MGV	Fri, Jun 17, 2011	39.90	39.99	39.71	39.86
878	AMEX	MGV	Thu, Jun 16, 2011	39.41	39.77	39.38	39.65
877	AMEX	MGV	Wed, Jun 15, 2011	39.89	39.90	39.30	39.44
876	AMEX	MGV	Tue, Jun 14, 2011	40.18	40.32	40.12	40.12
875	AMEX	MGV	Mon, Jun 13, 2011	39.76	39.89	39.65	39.79
874	AMEX	MGV	Fri, Jun 10, 2011	39.87	39.87	39.40	39.61
873	AMEX	MGV	Thu, Jun 9, 2011	39.94	40.25	39.82	40.06
872	AMEX	MGV	Wed, Jun 8, 2011	39.77	39.96	39.70	39.74
871	AMEX	MGV	Tue, Jun 7, 2011	40.13	40.19	39.85	39.85
870	AMEX	MGV	Mon, Jun 6, 2011	40.23	40.23	39.90	39.92
869	AMEX	MGV	Fri, Jun 3, 2011	40.19	40.58	40.16	40.34
868	AMEX	MGV	Thu, Jun 2, 2011	40.78	40.86	40.43	40.66
867	AMEX	MGV	Wed, Jun 1, 2011	41.63	41.63	40.77	40.77
866	AMEX	MGV	Tue, May 31, 2011	41.73	41.73	41.45	41.71
865	AMEX	MGV	Fri, May 27, 2011	41.30	41.42	41.24	41.29
864	AMEX	MGV	Thu, May 26, 2011	40.90	41.19	40.77	41.11
863	AMEX	MGV	Wed, May 25, 2011	40.72	41.17	40.72	41.01
862	AMEX	MGV	Tue, May 24, 2011	41.05	41.10	40.86	40.89
861	AMEX	MGV	Mon, May 23, 2011	40.82	40.99	40.77	40.91
860	AMEX	MGV	Fri, May 20, 2011	41.67	41.67	41.34	41.34
859	AMEX	MGV	Thu, May 19, 2011	41.87	41.89	41.59	41.77
858	AMEX	MGV	Wed, May 18, 2011	41.42	41.72	41.35	41.72
857	AMEX	MGV	Tue, May 17, 2011	41.24	41.39	41.05	41.34
856	AMEX	MGV	Mon, May 16, 2011	41.30	41.69	41.26	41.34
855	AMEX	MGV	Fri, May 13, 2011	41.78	41.78	41.30	41.50
854	AMEX	MGV	Thu, May 12, 2011	41.55	41.84	41.25	41.78
853	AMEX	MGV	Wed, May 11, 2011	42.03	42.03	41.47	41.65
852	AMEX	MGV	Tue, May 10, 2011	41.85	42.16	41.81	42.07
851	AMEX	MGV	Mon, May 9, 2011	41.65	41.82	41.50	41.76
850	AMEX	MGV	Fri, May 6, 2011	41.90	42.00	41.50	41.62
849	AMEX	MGV	Thu, May 5, 2011	41.70	41.80	41.25	41.49
848	AMEX	MGV	Wed, May 4, 2011	42.25	42.25	41.75	41.95
847	AMEX	MGV	Tue, May 3, 2011	42.19	42.32	42.02	42.20
846	AMEX	MGV	Mon, May 2, 2011	42.64	42.64	42.23	42.28
845	AMEX	MGV	Fri, Apr 29, 2011	42.25	42.37	42.21	42.37
844	AMEX	MGV	Thu, Apr 28, 2011	42.06	42.24	42.00	42.21
843	AMEX	MGV	Wed, Apr 27, 2011	41.84	42.12	41.73	42.06
842	AMEX	MGV	Tue, Apr 26, 2011	41.49	41.81	41.42	41.72
841	AMEX	MGV	Mon, Apr 25, 2011	41.32	41.37	41.21	41.28
840	AMEX	MGV	Thu, Apr 21, 2011	41.48	41.48	41.25	41.35
839	AMEX	MGV	Wed, Apr 20, 2011	41.27	41.32	41.16	41.23
838	AMEX	MGV	Tue, Apr 19, 2011	40.68	40.76	40.54	40.76
837	AMEX	MGV	Mon, Apr 18, 2011	40.69	40.69	40.25	40.53
836	AMEX	MGV	Fri, Apr 15, 2011	40.94	41.15	40.90	41.05
835	AMEX	MGV	Thu, Apr 14, 2011	40.55	40.93	40.48	40.85
834	AMEX	MGV	Wed, Apr 13, 2011	41.17	41.17	40.70	40.84
833	AMEX	MGV	Tue, Apr 12, 2011	41.05	41.07	40.78	40.93
832	AMEX	MGV	Mon, Apr 11, 2011	41.44	41.57	41.20	41.26
831	AMEX	MGV	Fri, Apr 8, 2011	41.72	41.72	41.25	41.41
830	AMEX	MGV	Thu, Apr 7, 2011	41.56	41.67	41.31	41.53
829	AMEX	MGV	Wed, Apr 6, 2011	41.62	41.62	41.47	41.61
828	AMEX	MGV	Tue, Apr 5, 2011	41.36	41.58	41.32	41.44
827	AMEX	MGV	Mon, Apr 4, 2011	41.50	41.50	41.32	41.42
826	AMEX	MGV	Fri, Apr 1, 2011	41.45	41.53	41.30	41.38
825	AMEX	MGV	Thu, Mar 31, 2011	41.25	41.29	41.14	41.14
824	AMEX	MGV	Wed, Mar 30, 2011	41.10	41.40	41.10	41.28
823	AMEX	MGV	Tue, Mar 29, 2011	40.74	40.95	40.54	40.95
822	AMEX	MGV	Mon, Mar 28, 2011	40.85	40.99	40.72	40.73
821	AMEX	MGV	Fri, Mar 25, 2011	40.77	40.95	40.69	40.79
820	AMEX	MGV	Thu, Mar 24, 2011	40.82	40.92	40.57	40.86
819	AMEX	MGV	Wed, Mar 23, 2011	40.44	40.65	40.24	40.61
818	AMEX	MGV	Tue, Mar 22, 2011	40.72	40.74	40.54	40.54
817	AMEX	MGV	Mon, Mar 21, 2011	40.70	40.74	40.58	40.67
816	AMEX	MGV	Fri, Mar 18, 2011	40.47	40.48	40.10	40.19
815	AMEX	MGV	Thu, Mar 17, 2011	39.93	40.00	39.57	39.89
814	AMEX	MGV	Wed, Mar 16, 2011	40.00	40.04	39.15	39.34
813	AMEX	MGV	Tue, Mar 15, 2011	39.57	40.29	39.46	40.09
812	AMEX	MGV	Mon, Mar 14, 2011	40.58	40.63	40.25	40.55
811	AMEX	MGV	Fri, Mar 11, 2011	40.36	40.94	40.35	40.83
810	AMEX	MGV	Thu, Mar 10, 2011	41.02	41.02	40.53	40.55
809	AMEX	MGV	Wed, Mar 9, 2011	41.23	41.46	41.13	41.39
808	AMEX	MGV	Tue, Mar 8, 2011	41.00	41.47	40.93	41.37
807	AMEX	MGV	Mon, Mar 7, 2011	41.31	41.39	40.83	40.95
806	AMEX	MGV	Fri, Mar 4, 2011	41.56	41.56	40.93	41.23
805	AMEX	MGV	Thu, Mar 3, 2011	41.28	41.57	41.28	41.57
804	AMEX	MGV	Wed, Mar 2, 2011	40.84	41.04	40.74	40.88
803	AMEX	MGV	Tue, Mar 1, 2011	41.69	41.69	40.87	40.87
802	AMEX	MGV	Mon, Feb 28, 2011	41.27	41.51	41.27	41.50
801	AMEX	MGV	Fri, Feb 25, 2011	41.01	41.18	40.97	41.16
800	AMEX	MGV	Thu, Feb 24, 2011	40.86	40.94	40.50	40.83
799	AMEX	MGV	Wed, Feb 23, 2011	41.09	41.16	40.75	40.94
798	AMEX	MGV	Tue, Feb 22, 2011	41.33	41.62	40.95	41.04
797	AMEX	MGV	Fri, Feb 18, 2011	41.75	41.75	41.59	41.70
796	AMEX	MGV	Thu, Feb 17, 2011	41.40	41.63	41.36	41.58
795	AMEX	MGV	Wed, Feb 16, 2011	41.37	41.47	41.25	41.46
794	AMEX	MGV	Tue, Feb 15, 2011	41.26	41.26	41.10	41.19
793	AMEX	MGV	Mon, Feb 14, 2011	41.22	41.37	41.10	41.34
792	AMEX	MGV	Fri, Feb 11, 2011	40.81	41.25	40.78	41.21
791	AMEX	MGV	Thu, Feb 10, 2011	40.83	41.03	40.74	40.93
790	AMEX	MGV	Wed, Feb 9, 2011	40.97	41.03	40.72	40.93
789	AMEX	MGV	Tue, Feb 8, 2011	40.93	41.08	40.80	41.08
788	AMEX	MGV	Mon, Feb 7, 2011	40.78	40.98	40.70	40.89
787	AMEX	MGV	Fri, Feb 4, 2011	40.63	40.63	40.36	40.61
786	AMEX	MGV	Thu, Feb 3, 2011	40.41	40.62	40.24	40.59
785	AMEX	MGV	Wed, Feb 2, 2011	40.55	40.61	40.48	40.51
784	AMEX	MGV	Tue, Feb 1, 2011	40.17	40.66	40.14	40.63
783	AMEX	MGV	Mon, Jan 31, 2011	39.75	39.90	39.66	39.89
782	AMEX	MGV	Fri, Jan 28, 2011	40.22	40.25	39.57	39.57
781	AMEX	MGV	Thu, Jan 27, 2011	40.06	40.18	39.95	40.16
780	AMEX	MGV	Wed, Jan 26, 2011	40.11	40.16	40.01	40.05
779	AMEX	MGV	Tue, Jan 25, 2011	39.91	40.01	39.69	39.97
778	AMEX	MGV	Mon, Jan 24, 2011	39.88	40.00	39.87	39.98
777	AMEX	MGV	Fri, Jan 21, 2011	39.86	39.92	39.78	39.88
776	AMEX	MGV	Thu, Jan 20, 2011	39.49	39.61	39.27	39.52
775	AMEX	MGV	Wed, Jan 19, 2011	39.85	39.85	39.40	39.46
774	AMEX	MGV	Tue, Jan 18, 2011	39.94	39.96	39.80	39.88
773	AMEX	MGV	Fri, Jan 14, 2011	39.59	39.91	39.58	39.91
772	AMEX	MGV	Thu, Jan 13, 2011	39.70	39.70	39.48	39.59
771	AMEX	MGV	Wed, Jan 12, 2011	39.57	39.73	39.50	39.69
770	AMEX	MGV	Tue, Jan 11, 2011	39.34	39.38	39.19	39.27
769	AMEX	MGV	Mon, Jan 10, 2011	39.17	39.20	38.92	39.16
768	AMEX	MGV	Fri, Jan 7, 2011	39.45	39.45	38.98	39.27
767	AMEX	MGV	Thu, Jan 6, 2011	39.55	39.55	39.25	39.36
766	AMEX	MGV	Wed, Jan 5, 2011	39.18	39.50	39.15	39.47
765	AMEX	MGV	Tue, Jan 4, 2011	39.34	39.34	39.01	39.27
764	AMEX	MGV	Mon, Jan 3, 2011	39.01	39.29	39.01	39.18
763	AMEX	MGV	Fri, Dec 31, 2010	38.56	38.76	38.56	38.72
762	AMEX	MGV	Thu, Dec 30, 2010	38.78	38.81	38.62	38.67
761	AMEX	MGV	Wed, Dec 29, 2010	38.86	38.86	38.75	38.75
760	AMEX	MGV	Tue, Dec 28, 2010	38.70	38.79	38.67	38.76
759	AMEX	MGV	Mon, Dec 27, 2010	38.51	38.67	38.51	38.67
758	AMEX	MGV	Thu, Dec 23, 2010	38.67	38.67	38.54	38.60
757	AMEX	MGV	Wed, Dec 22, 2010	38.51	38.66	38.45	38.66
756	AMEX	MGV	Tue, Dec 21, 2010	38.58	38.73	38.55	38.70
755	AMEX	MGV	Mon, Dec 20, 2010	38.59	38.59	38.30	38.42
754	AMEX	MGV	Fri, Dec 17, 2010	38.27	38.32	38.14	38.30
753	AMEX	MGV	Thu, Dec 16, 2010	38.14	38.30	38.06	38.26
752	AMEX	MGV	Wed, Dec 15, 2010	38.21	38.30	38.06	38.07
751	AMEX	MGV	Tue, Dec 14, 2010	38.30	38.41	38.15	38.27
750	AMEX	MGV	Mon, Dec 13, 2010	38.27	38.36	38.20	38.20
749	AMEX	MGV	Fri, Dec 10, 2010	37.92	38.15	37.91	38.12
748	AMEX	MGV	Thu, Dec 9, 2010	37.86	37.91	37.67	37.85
747	AMEX	MGV	Wed, Dec 8, 2010	37.52	37.67	37.40	37.67
746	AMEX	MGV	Tue, Dec 7, 2010	37.68	37.71	37.43	37.46
745	AMEX	MGV	Mon, Dec 6, 2010	37.26	37.46	37.26	37.39
744	AMEX	MGV	Fri, Dec 3, 2010	37.24	37.45	37.17	37.44
743	AMEX	MGV	Thu, Dec 2, 2010	36.88	37.39	36.88	37.39
742	AMEX	MGV	Wed, Dec 1, 2010	36.62	36.86	36.58	36.79
741	AMEX	MGV	Tue, Nov 30, 2010	35.96	36.24	35.96	36.05
740	AMEX	MGV	Mon, Nov 29, 2010	36.03	36.32	35.84	36.29
739	AMEX	MGV	Fri, Nov 26, 2010	36.29	36.37	36.19	36.25
738	AMEX	MGV	Wed, Nov 24, 2010	36.25	36.58	36.25	36.58
737	AMEX	MGV	Tue, Nov 23, 2010	36.28	36.28	36.07	36.13
736	AMEX	MGV	Mon, Nov 22, 2010	36.76	36.76	36.31	36.67
735	AMEX	MGV	Fri, Nov 19, 2010	36.87	36.87	36.61	36.85
734	AMEX	MGV	Thu, Nov 18, 2010	36.66	36.93	36.66	36.85
733	AMEX	MGV	Wed, Nov 17, 2010	36.46	36.46	36.28	36.36
732	AMEX	MGV	Tue, Nov 16, 2010	36.78	36.78	36.21	36.42
731	AMEX	MGV	Mon, Nov 15, 2010	37.10	37.29	36.96	36.98
730	AMEX	MGV	Fri, Nov 12, 2010	37.10	37.18	36.83	36.92
729	AMEX	MGV	Thu, Nov 11, 2010	37.16	37.37	37.16	37.33
728	AMEX	MGV	Wed, Nov 10, 2010	37.24	37.39	36.96	37.39
727	AMEX	MGV	Tue, Nov 9, 2010	37.69	37.69	37.20	37.27
726	AMEX	MGV	Mon, Nov 8, 2010	37.59	37.60	37.39	37.56
725	AMEX	MGV	Fri, Nov 5, 2010	37.52	37.72	37.46	37.70
724	AMEX	MGV	Thu, Nov 4, 2010	37.04	37.46	37.04	37.46
723	AMEX	MGV	Wed, Nov 3, 2010	36.61	36.70	36.38	36.70
722	AMEX	MGV	Tue, Nov 2, 2010	36.51	36.55	36.44	36.50
721	AMEX	MGV	Mon, Nov 1, 2010	36.60	36.64	36.17	36.29
720	AMEX	MGV	Fri, Oct 29, 2010	36.33	36.36	36.20	36.36
719	AMEX	MGV	Thu, Oct 28, 2010	36.59	36.59	36.21	36.39
718	AMEX	MGV	Wed, Oct 27, 2010	36.23	36.33	36.01	36.32
717	AMEX	MGV	Tue, Oct 26, 2010	36.37	36.45	36.32	36.41
716	AMEX	MGV	Mon, Oct 25, 2010	36.71	36.77	36.41	36.41
715	AMEX	MGV	Fri, Oct 22, 2010	36.42	36.47	36.31	36.41
714	AMEX	MGV	Thu, Oct 21, 2010	36.60	36.71	36.19	36.43
713	AMEX	MGV	Wed, Oct 20, 2010	36.13	36.52	36.03	36.42
712	AMEX	MGV	Tue, Oct 19, 2010	36.15	36.35	35.85	36.02
711	AMEX	MGV	Mon, Oct 18, 2010	36.24	36.55	36.20	36.55
710	AMEX	MGV	Fri, Oct 15, 2010	36.63	36.63	36.00	36.18
709	AMEX	MGV	Thu, Oct 14, 2010	36.54	36.56	36.23	36.40
708	AMEX	MGV	Wed, Oct 13, 2010	36.70	36.79	36.55	36.62
707	AMEX	MGV	Tue, Oct 12, 2010	36.05	36.54	36.05	36.46
706	AMEX	MGV	Mon, Oct 11, 2010	36.30	36.38	36.24	36.29
705	AMEX	MGV	Fri, Oct 8, 2010	36.26	36.37	36.13	36.30
704	AMEX	MGV	Thu, Oct 7, 2010	36.39	36.39	36.00	36.19
703	AMEX	MGV	Wed, Oct 6, 2010	36.18	36.26	36.09	36.17
702	AMEX	MGV	Tue, Oct 5, 2010	35.77	36.19	35.77	36.16
701	AMEX	MGV	Mon, Oct 4, 2010	35.71	35.74	35.29	35.38
700	AMEX	MGV	Fri, Oct 1, 2010	35.72	35.74	35.52	35.68
699	AMEX	MGV	Thu, Sep 30, 2010	35.75	35.84	35.32	35.40
698	AMEX	MGV	Wed, Sep 29, 2010	35.53	35.65	35.38	35.50
697	AMEX	MGV	Tue, Sep 28, 2010	35.56	35.72	35.34	35.70
696	AMEX	MGV	Mon, Sep 27, 2010	35.59	35.69	35.48	35.50
695	AMEX	MGV	Fri, Sep 24, 2010	35.46	35.72	35.46	35.72
694	AMEX	MGV	Thu, Sep 23, 2010	35.39	35.67	35.24	35.30
693	AMEX	MGV	Wed, Sep 22, 2010	35.88	36.01	35.68	35.72
692	AMEX	MGV	Tue, Sep 21, 2010	36.09	36.19	35.75	35.90
691	AMEX	MGV	Mon, Sep 20, 2010	35.62	36.07	35.54	36.01
690	AMEX	MGV	Fri, Sep 17, 2010	35.70	35.71	35.42	35.45
689	AMEX	MGV	Thu, Sep 16, 2010	35.39	35.50	35.33	35.48
688	AMEX	MGV	Wed, Sep 15, 2010	35.39	35.60	35.26	35.56
687	AMEX	MGV	Tue, Sep 14, 2010	35.53	35.63	35.36	35.50
686	AMEX	MGV	Mon, Sep 13, 2010	35.61	35.61	35.40	35.56
685	AMEX	MGV	Fri, Sep 10, 2010	35.09	35.21	35.03	35.19
684	AMEX	MGV	Thu, Sep 9, 2010	35.08	35.17	34.95	35.01
683	AMEX	MGV	Wed, Sep 8, 2010	34.55	34.86	34.55	34.72
682	AMEX	MGV	Tue, Sep 7, 2010	34.76	34.76	34.45	34.47
681	AMEX	MGV	Fri, Sep 3, 2010	34.85	34.95	34.67	34.89
680	AMEX	MGV	Thu, Sep 2, 2010	34.36	34.50	34.27	34.49
679	AMEX	MGV	Wed, Sep 1, 2010	33.65	34.27	33.65	34.27
678	AMEX	MGV	Tue, Aug 31, 2010	33.05	33.37	32.92	33.22
677	AMEX	MGV	Mon, Aug 30, 2010	33.61	33.61	33.18	33.18
676	AMEX	MGV	Fri, Aug 27, 2010	33.30	33.69	33.01	33.67
675	AMEX	MGV	Thu, Aug 26, 2010	33.49	33.51	33.05	33.12
674	AMEX	MGV	Wed, Aug 25, 2010	33.11	33.41	32.87	33.34
673	AMEX	MGV	Tue, Aug 24, 2010	33.38	33.47	33.10	33.30
672	AMEX	MGV	Mon, Aug 23, 2010	33.87	34.05	33.68	33.70
671	AMEX	MGV	Fri, Aug 20, 2010	33.85	33.85	33.58	33.77
670	AMEX	MGV	Thu, Aug 19, 2010	34.41	34.41	33.78	33.94
669	AMEX	MGV	Wed, Aug 18, 2010	34.40	34.70	34.36	34.57
668	AMEX	MGV	Tue, Aug 17, 2010	34.47	34.75	34.34	34.50
667	AMEX	MGV	Mon, Aug 16, 2010	34.01	34.23	33.94	34.16
666	AMEX	MGV	Fri, Aug 13, 2010	34.30	34.40	34.16	34.16
665	AMEX	MGV	Thu, Aug 12, 2010	34.04	34.43	33.97	34.34
664	AMEX	MGV	Wed, Aug 11, 2010	34.71	34.71	34.39	34.43
663	AMEX	MGV	Tue, Aug 10, 2010	35.26	35.51	35.09	35.37
662	AMEX	MGV	Mon, Aug 9, 2010	35.60	35.60	35.33	35.52
661	AMEX	MGV	Fri, Aug 6, 2010	35.23	35.35	34.97	35.34
660	AMEX	MGV	Thu, Aug 5, 2010	35.30	35.52	35.30	35.52
659	AMEX	MGV	Wed, Aug 4, 2010	35.47	35.55	35.34	35.55
658	AMEX	MGV	Tue, Aug 3, 2010	35.42	35.49	35.24	35.28
657	AMEX	MGV	Mon, Aug 2, 2010	35.33	35.51	35.14	35.49
656	AMEX	MGV	Fri, Jul 30, 2010	34.39	34.81	34.39	34.80
655	AMEX	MGV	Thu, Jul 29, 2010	34.97	35.05	34.48	34.67
654	AMEX	MGV	Wed, Jul 28, 2010	35.01	35.01	34.72	34.79
653	AMEX	MGV	Tue, Jul 27, 2010	35.21	35.22	34.90	35.05
652	AMEX	MGV	Mon, Jul 26, 2010	34.64	34.98	34.53	34.98
651	AMEX	MGV	Fri, Jul 23, 2010	34.27	34.53	34.18	34.48
650	AMEX	MGV	Thu, Jul 22, 2010	34.10	34.34	34.08	34.27
649	AMEX	MGV	Wed, Jul 21, 2010	34.21	34.21	33.40	33.56
648	AMEX	MGV	Tue, Jul 20, 2010	33.26	33.97	33.20	33.97
647	AMEX	MGV	Mon, Jul 19, 2010	33.59	33.72	33.42	33.65
646	AMEX	MGV	Fri, Jul 16, 2010	34.30	34.31	33.48	33.54
645	AMEX	MGV	Thu, Jul 15, 2010	34.51	34.58	34.06	34.58
644	AMEX	MGV	Wed, Jul 14, 2010	34.45	34.52	34.24	34.44
643	AMEX	MGV	Tue, Jul 13, 2010	34.46	34.64	34.41	34.54
642	AMEX	MGV	Mon, Jul 12, 2010	33.91	34.02	33.76	34.02
641	AMEX	MGV	Fri, Jul 9, 2010	33.76	34.04	33.71	34.04
640	AMEX	MGV	Thu, Jul 8, 2010	33.81	33.83	33.47	33.69
639	AMEX	MGV	Wed, Jul 7, 2010	32.56	33.45	32.55	33.41
638	AMEX	MGV	Tue, Jul 6, 2010	32.56	32.77	32.19	32.46
637	AMEX	MGV	Fri, Jul 2, 2010	32.51	32.51	32.07	32.21
636	AMEX	MGV	Thu, Jul 1, 2010	32.61	32.62	31.90	32.33
635	AMEX	MGV	Wed, Jun 30, 2010	32.83	33.01	32.50	32.57
634	AMEX	MGV	Tue, Jun 29, 2010	33.31	33.31	32.68	32.88
633	AMEX	MGV	Mon, Jun 28, 2010	33.85	33.93	33.79	33.81
632	AMEX	MGV	Fri, Jun 25, 2010	33.77	34.05	33.62	33.93
631	AMEX	MGV	Thu, Jun 24, 2010	34.12	34.12	33.67	33.71
630	AMEX	MGV	Wed, Jun 23, 2010	34.69	34.69	34.38	34.49
629	AMEX	MGV	Tue, Jun 22, 2010	35.21	35.27	34.61	34.65
628	AMEX	MGV	Mon, Jun 21, 2010	35.76	35.76	35.04	35.17
627	AMEX	MGV	Fri, Jun 18, 2010	35.22	35.33	35.16	35.31
626	AMEX	MGV	Thu, Jun 17, 2010	35.17	35.24	34.93	35.21
625	AMEX	MGV	Wed, Jun 16, 2010	35.00	35.26	34.96	35.16
624	AMEX	MGV	Tue, Jun 15, 2010	34.67	35.15	34.66	35.13
623	AMEX	MGV	Mon, Jun 14, 2010	34.75	34.85	34.39	34.42
622	AMEX	MGV	Fri, Jun 11, 2010	34.19	34.55	34.14	34.53
621	AMEX	MGV	Thu, Jun 10, 2010	34.11	34.41	34.01	34.39
620	AMEX	MGV	Wed, Jun 9, 2010	33.77	34.08	33.34	33.49
619	AMEX	MGV	Tue, Jun 8, 2010	33.25	33.70	33.02	33.68
618	AMEX	MGV	Mon, Jun 7, 2010	33.66	33.72	33.17	33.17
617	AMEX	MGV	Fri, Jun 4, 2010	34.14	34.20	33.44	33.66
616	AMEX	MGV	Thu, Jun 3, 2010	34.81	34.87	34.48	34.75
615	AMEX	MGV	Wed, Jun 2, 2010	34.00	34.68	33.97	34.68
614	AMEX	MGV	Tue, Jun 1, 2010	34.04	34.53	33.88	33.88
613	AMEX	MGV	Fri, May 28, 2010	34.87	34.87	34.41	34.41
612	AMEX	MGV	Thu, May 27, 2010	34.42	34.84	34.29	34.84
611	AMEX	MGV	Wed, May 26, 2010	34.16	34.33	33.72	33.72
610	AMEX	MGV	Tue, May 25, 2010	33.07	33.88	32.95	33.88
609	AMEX	MGV	Mon, May 24, 2010	34.29	34.40	33.83	33.83
608	AMEX	MGV	Fri, May 21, 2010	33.46	34.43	33.16	34.43
607	AMEX	MGV	Thu, May 20, 2010	34.49	34.60	33.91	33.91
606	AMEX	MGV	Wed, May 19, 2010	35.18	35.46	34.83	35.24
605	AMEX	MGV	Tue, May 18, 2010	36.24	36.26	35.33	35.46
604	AMEX	MGV	Mon, May 17, 2010	35.95	35.95	35.35	35.92
603	AMEX	MGV	Fri, May 14, 2010	36.18	36.28	35.59	35.86
602	AMEX	MGV	Thu, May 13, 2010	36.82	36.89	36.55	36.55
601	AMEX	MGV	Wed, May 12, 2010	36.57	36.93	36.57	36.91
600	AMEX	MGV	Tue, May 11, 2010	36.31	36.95	36.31	36.59
599	AMEX	MGV	Mon, May 10, 2010	36.17	36.81	36.17	36.63
598	AMEX	MGV	Fri, May 7, 2010	35.42	35.83	34.98	35.17
597	AMEX	MGV	Thu, May 6, 2010	36.66	37.98	31.36	35.59
596	AMEX	MGV	Wed, May 5, 2010	36.70	37.06	36.59	36.83
595	AMEX	MGV	Tue, May 4, 2010	37.47	37.50	36.89	37.07
594	AMEX	MGV	Mon, May 3, 2010	37.60	37.96	37.53	37.88
593	AMEX	MGV	Fri, Apr 30, 2010	37.97	37.99	37.38	37.38
592	AMEX	MGV	Thu, Apr 29, 2010	37.74	38.00	37.73	37.94
591	AMEX	MGV	Wed, Apr 28, 2010	37.24	37.52	37.15	37.34
590	AMEX	MGV	Tue, Apr 27, 2010	37.67	37.91	37.01	37.10
589	AMEX	MGV	Mon, Apr 26, 2010	38.08	38.19	37.94	37.95
588	AMEX	MGV	Fri, Apr 23, 2010	37.85	38.13	37.71	38.13
587	AMEX	MGV	Thu, Apr 22, 2010	37.69	37.93	37.49	37.92
586	AMEX	MGV	Wed, Apr 21, 2010	38.11	38.13	37.69	37.90
585	AMEX	MGV	Tue, Apr 20, 2010	37.92	38.09	37.90	38.01
584	AMEX	MGV	Mon, Apr 19, 2010	37.40	37.68	37.30	37.63
583	AMEX	MGV	Fri, Apr 16, 2010	38.09	38.09	37.45	37.53
582	AMEX	MGV	Thu, Apr 15, 2010	38.10	38.27	38.10	38.18
581	AMEX	MGV	Wed, Apr 14, 2010	37.95	38.20	37.87	38.20
580	AMEX	MGV	Tue, Apr 13, 2010	37.70	37.80	37.59	37.76
579	AMEX	MGV	Mon, Apr 12, 2010	37.81	37.82	37.73	37.73
578	AMEX	MGV	Fri, Apr 9, 2010	37.55	37.69	37.50	37.69
577	AMEX	MGV	Thu, Apr 8, 2010	37.20	37.49	37.20	37.44
576	AMEX	MGV	Wed, Apr 7, 2010	37.47	37.50	37.19	37.28
575	AMEX	MGV	Tue, Apr 6, 2010	37.29	37.57	37.29	37.48
574	AMEX	MGV	Mon, Apr 5, 2010	37.32	37.44	37.23	37.44
573	AMEX	MGV	Thu, Apr 1, 2010	37.20	37.23	36.98	37.08
572	AMEX	MGV	Wed, Mar 31, 2010	36.80	36.99	36.78	36.89
571	AMEX	MGV	Tue, Mar 30, 2010	37.00	37.06	36.81	36.90
570	AMEX	MGV	Mon, Mar 29, 2010	36.85	36.98	36.83	36.95
569	AMEX	MGV	Fri, Mar 26, 2010	36.75	36.92	36.63	36.69
568	AMEX	MGV	Thu, Mar 25, 2010	37.04	37.14	36.71	36.71
567	AMEX	MGV	Wed, Mar 24, 2010	37.02	37.11	36.96	37.00
566	AMEX	MGV	Tue, Mar 23, 2010	36.93	37.14	36.84	37.13
565	AMEX	MGV	Mon, Mar 22, 2010	36.44	36.86	36.44	36.82
564	AMEX	MGV	Fri, Mar 19, 2010	37.00	37.00	36.58	36.72
563	AMEX	MGV	Thu, Mar 18, 2010	36.89	36.89	36.66	36.83
562	AMEX	MGV	Wed, Mar 17, 2010	36.78	36.94	36.72	36.86
561	AMEX	MGV	Tue, Mar 16, 2010	36.43	36.64	36.33	36.64
560	AMEX	MGV	Mon, Mar 15, 2010	36.21	36.29	36.00	36.28
559	AMEX	MGV	Fri, Mar 12, 2010	36.50	36.50	36.20	36.24
558	AMEX	MGV	Thu, Mar 11, 2010	36.13	36.34	36.09	36.34
557	AMEX	MGV	Wed, Mar 10, 2010	36.08	36.28	36.04	36.21
556	AMEX	MGV	Tue, Mar 9, 2010	35.93	36.17	35.93	36.04
555	AMEX	MGV	Mon, Mar 8, 2010	35.98	36.01	35.94	35.95
554	AMEX	MGV	Fri, Mar 5, 2010	35.66	35.96	35.59	35.94
553	AMEX	MGV	Thu, Mar 4, 2010	35.41	35.46	35.30	35.46
552	AMEX	MGV	Wed, Mar 3, 2010	35.45	35.56	35.28	35.32
551	AMEX	MGV	Tue, Mar 2, 2010	35.33	35.48	35.28	35.31
550	AMEX	MGV	Mon, Mar 1, 2010	35.11	35.25	35.05	35.23
549	AMEX	MGV	Fri, Feb 26, 2010	34.95	35.04	34.84	34.96
548	AMEX	MGV	Thu, Feb 25, 2010	34.52	34.94	34.43	34.94
547	AMEX	MGV	Wed, Feb 24, 2010	34.79	35.03	34.70	35.01
546	AMEX	MGV	Tue, Feb 23, 2010	34.95	35.14	34.64	34.69
545	AMEX	MGV	Mon, Feb 22, 2010	35.22	35.23	35.04	35.09
544	AMEX	MGV	Fri, Feb 19, 2010	34.89	35.16	34.79	35.04
543	AMEX	MGV	Thu, Feb 18, 2010	34.80	35.01	34.78	34.97
542	AMEX	MGV	Wed, Feb 17, 2010	34.82	34.82	34.70	34.76
541	AMEX	MGV	Tue, Feb 16, 2010	34.38	34.65	34.22	34.61
540	AMEX	MGV	Fri, Feb 12, 2010	33.80	34.00	33.63	33.98
539	AMEX	MGV	Thu, Feb 11, 2010	33.77	34.16	33.72	34.13
538	AMEX	MGV	Wed, Feb 10, 2010	33.90	34.03	33.64	33.91
537	AMEX	MGV	Tue, Feb 9, 2010	33.95	34.19	33.75	33.95
536	AMEX	MGV	Mon, Feb 8, 2010	33.92	33.97	33.62	33.62
535	AMEX	MGV	Fri, Feb 5, 2010	33.91	33.97	33.18	33.92
534	AMEX	MGV	Thu, Feb 4, 2010	34.68	34.68	33.88	33.88
533	AMEX	MGV	Wed, Feb 3, 2010	35.06	35.13	34.88	34.95
532	AMEX	MGV	Tue, Feb 2, 2010	34.81	35.25	34.69	35.22
531	AMEX	MGV	Mon, Feb 1, 2010	34.49	34.72	34.47	34.72
530	AMEX	MGV	Fri, Jan 29, 2010	34.58	34.85	34.27	34.31
529	AMEX	MGV	Thu, Jan 28, 2010	34.88	34.88	34.29	34.51
528	AMEX	MGV	Wed, Jan 27, 2010	34.45	34.76	34.30	34.71
527	AMEX	MGV	Tue, Jan 26, 2010	34.74	34.90	34.50	34.56
526	AMEX	MGV	Mon, Jan 25, 2010	34.97	34.97	34.69	34.74
525	AMEX	MGV	Fri, Jan 22, 2010	35.13	35.29	34.53	34.55
524	AMEX	MGV	Thu, Jan 21, 2010	36.05	36.07	35.24	35.25
523	AMEX	MGV	Wed, Jan 20, 2010	36.13	36.13	35.85	36.07
522	AMEX	MGV	Tue, Jan 19, 2010	35.89	36.37	35.89	36.37
521	AMEX	MGV	Fri, Jan 15, 2010	36.22	36.22	35.69	35.90
520	AMEX	MGV	Thu, Jan 14, 2010	36.23	36.34	36.15	36.32
519	AMEX	MGV	Wed, Jan 13, 2010	36.08	36.31	35.92	36.26
518	AMEX	MGV	Tue, Jan 12, 2010	36.06	36.11	35.81	35.97
517	AMEX	MGV	Mon, Jan 11, 2010	36.32	36.33	36.12	36.30
516	AMEX	MGV	Fri, Jan 8, 2010	35.98	36.14	35.92	36.10
515	AMEX	MGV	Thu, Jan 7, 2010	35.82	36.14	35.82	36.14
514	AMEX	MGV	Wed, Jan 6, 2010	35.81	35.97	35.75	35.92
513	AMEX	MGV	Tue, Jan 5, 2010	35.76	35.83	35.68	35.83
512	AMEX	MGV	Mon, Jan 4, 2010	35.45	35.75	35.42	35.73
511	AMEX	MGV	Thu, Dec 31, 2009	35.45	35.49	35.10	35.10
510	AMEX	MGV	Wed, Dec 30, 2009	35.30	35.42	35.30	35.39
509	AMEX	MGV	Tue, Dec 29, 2009	35.64	35.65	35.44	35.48
508	AMEX	MGV	Mon, Dec 28, 2009	35.60	35.60	35.37	35.48
507	AMEX	MGV	Thu, Dec 24, 2009	35.33	35.45	35.33	35.45
506	AMEX	MGV	Wed, Dec 23, 2009	35.37	35.37	35.21	35.31
505	AMEX	MGV	Tue, Dec 22, 2009	35.32	35.39	35.27	35.32
504	AMEX	MGV	Mon, Dec 21, 2009	35.42	35.71	35.42	35.55
503	AMEX	MGV	Fri, Dec 18, 2009	35.28	35.28	35.03	35.25
502	AMEX	MGV	Thu, Dec 17, 2009	35.25	35.35	35.14	35.16
501	AMEX	MGV	Wed, Dec 16, 2009	35.66	35.72	35.50	35.56
500	AMEX	MGV	Tue, Dec 15, 2009	35.57	35.67	35.40	35.47
499	AMEX	MGV	Mon, Dec 14, 2009	35.85	35.89	35.62	35.74
498	AMEX	MGV	Fri, Dec 11, 2009	35.50	35.65	35.42	35.62
497	AMEX	MGV	Thu, Dec 10, 2009	35.35	35.51	35.35	35.40
496	AMEX	MGV	Wed, Dec 9, 2009	35.01	35.25	35.00	35.22
495	AMEX	MGV	Tue, Dec 8, 2009	35.33	35.33	35.06	35.14
494	AMEX	MGV	Mon, Dec 7, 2009	35.62	35.72	35.45	35.53
493	AMEX	MGV	Fri, Dec 4, 2009	35.95	35.95	35.30	35.55
492	AMEX	MGV	Thu, Dec 3, 2009	35.81	36.01	35.40	35.40
491	AMEX	MGV	Wed, Dec 2, 2009	35.65	35.87	35.55	35.70
490	AMEX	MGV	Tue, Dec 1, 2009	35.68	35.76	35.53	35.70
489	AMEX	MGV	Mon, Nov 30, 2009	35.23	35.36	35.00	35.33
488	AMEX	MGV	Fri, Nov 27, 2009	34.75	35.33	34.62	35.06
487	AMEX	MGV	Wed, Nov 25, 2009	35.55	35.75	35.55	35.75
486	AMEX	MGV	Tue, Nov 24, 2009	35.55	35.64	35.32	35.57
485	AMEX	MGV	Mon, Nov 23, 2009	35.58	35.76	35.50	35.59
484	AMEX	MGV	Fri, Nov 20, 2009	35.03	35.13	34.96	35.10
483	AMEX	MGV	Thu, Nov 19, 2009	35.28	35.28	35.06	35.20
482	AMEX	MGV	Wed, Nov 18, 2009	35.66	35.69	35.43	35.69
481	AMEX	MGV	Tue, Nov 17, 2009	35.50	35.61	35.36	35.61
480	AMEX	MGV	Mon, Nov 16, 2009	35.32	35.74	35.29	35.53
479	AMEX	MGV	Fri, Nov 13, 2009	34.92	35.18	34.77	35.02
478	AMEX	MGV	Thu, Nov 12, 2009	35.17	35.36	34.80	34.86
477	AMEX	MGV	Wed, Nov 11, 2009	35.41	35.51	35.16	35.25
476	AMEX	MGV	Tue, Nov 10, 2009	35.03	35.18	34.92	35.10
475	AMEX	MGV	Mon, Nov 9, 2009	34.60	35.08	34.56	35.05
474	AMEX	MGV	Fri, Nov 6, 2009	33.97	34.30	33.95	34.27
473	AMEX	MGV	Thu, Nov 5, 2009	33.86	34.22	33.80	34.22
472	AMEX	MGV	Wed, Nov 4, 2009	33.87	34.07	33.53	33.54
471	AMEX	MGV	Tue, Nov 3, 2009	33.26	33.61	33.26	33.53
470	AMEX	MGV	Mon, Nov 2, 2009	33.41	33.77	33.00	33.47
469	AMEX	MGV	Fri, Oct 30, 2009	34.22	34.22	33.17	33.24
468	AMEX	MGV	Thu, Oct 29, 2009	33.79	34.35	33.65	34.31
467	AMEX	MGV	Wed, Oct 28, 2009	34.15	34.15	33.50	33.53
466	AMEX	MGV	Tue, Oct 27, 2009	34.28	34.39	34.00	34.18
465	AMEX	MGV	Mon, Oct 26, 2009	34.72	35.02	34.10	34.19
464	AMEX	MGV	Fri, Oct 23, 2009	35.29	35.30	34.60	34.71
463	AMEX	MGV	Thu, Oct 22, 2009	34.72	35.33	34.70	35.24
462	AMEX	MGV	Wed, Oct 21, 2009	35.12	35.41	34.77	34.77
461	AMEX	MGV	Tue, Oct 20, 2009	35.45	35.45	35.06	35.17
460	AMEX	MGV	Mon, Oct 19, 2009	35.17	35.49	35.15	35.33
459	AMEX	MGV	Fri, Oct 16, 2009	35.06	35.12	34.90	35.07
458	AMEX	MGV	Thu, Oct 15, 2009	35.17	35.43	35.10	35.43
457	AMEX	MGV	Wed, Oct 14, 2009	35.11	35.33	34.98	35.32
456	AMEX	MGV	Tue, Oct 13, 2009	34.67	34.68	34.45	34.63
455	AMEX	MGV	Mon, Oct 12, 2009	34.71	34.83	34.66	34.74
454	AMEX	MGV	Fri, Oct 9, 2009	34.37	34.55	34.33	34.55
453	AMEX	MGV	Thu, Oct 8, 2009	34.43	34.53	34.25	34.38
452	AMEX	MGV	Wed, Oct 7, 2009	33.98	34.15	33.93	34.15
451	AMEX	MGV	Tue, Oct 6, 2009	33.88	34.23	33.80	34.02
450	AMEX	MGV	Mon, Oct 5, 2009	33.06	33.63	33.06	33.60
449	AMEX	MGV	Fri, Oct 2, 2009	32.81	33.14	32.72	32.97
448	AMEX	MGV	Thu, Oct 1, 2009	33.95	33.95	33.13	33.13
447	AMEX	MGV	Wed, Sep 30, 2009	34.34	34.35	33.82	34.06
446	AMEX	MGV	Tue, Sep 29, 2009	34.34	34.51	34.17	34.24
445	AMEX	MGV	Mon, Sep 28, 2009	33.83	34.31	33.83	34.29
444	AMEX	MGV	Fri, Sep 25, 2009	33.94	33.96	33.57	33.66
443	AMEX	MGV	Thu, Sep 24, 2009	34.39	34.43	33.74	33.90
442	AMEX	MGV	Wed, Sep 23, 2009	34.95	35.12	34.50	34.50
441	AMEX	MGV	Tue, Sep 22, 2009	34.80	34.90	34.69	34.87
440	AMEX	MGV	Mon, Sep 21, 2009	34.47	34.59	34.46	34.56
439	AMEX	MGV	Fri, Sep 18, 2009	34.93	34.93	34.69	34.76
438	AMEX	MGV	Thu, Sep 17, 2009	34.74	35.05	34.61	34.71
437	AMEX	MGV	Wed, Sep 16, 2009	34.32	34.80	34.26	34.80
436	AMEX	MGV	Tue, Sep 15, 2009	34.11	34.29	34.02	34.25
435	AMEX	MGV	Mon, Sep 14, 2009	33.56	34.15	33.53	34.15
434	AMEX	MGV	Fri, Sep 11, 2009	34.08	34.08	33.75	33.82
433	AMEX	MGV	Thu, Sep 10, 2009	33.58	33.93	33.45	33.93
432	AMEX	MGV	Wed, Sep 9, 2009	33.39	33.68	33.33	33.58
431	AMEX	MGV	Tue, Sep 8, 2009	33.37	33.37	33.21	33.28
430	AMEX	MGV	Fri, Sep 4, 2009	32.69	32.99	32.64	32.99
429	AMEX	MGV	Thu, Sep 3, 2009	32.50	32.61	32.36	32.57
428	AMEX	MGV	Wed, Sep 2, 2009	32.35	32.48	32.25	32.29
427	AMEX	MGV	Tue, Sep 1, 2009	33.10	33.37	32.37	32.46
426	AMEX	MGV	Mon, Aug 31, 2009	33.29	33.32	33.15	33.32
425	AMEX	MGV	Fri, Aug 28, 2009	33.93	33.93	33.35	33.57
424	AMEX	MGV	Thu, Aug 27, 2009	33.56	33.70	33.19	33.67
423	AMEX	MGV	Wed, Aug 26, 2009	33.46	33.66	33.39	33.54
422	AMEX	MGV	Tue, Aug 25, 2009	33.69	34.10	33.57	33.57
421	AMEX	MGV	Mon, Aug 24, 2009	33.65	33.82	33.46	33.49
420	AMEX	MGV	Fri, Aug 21, 2009	33.07	33.52	33.03	33.43
419	AMEX	MGV	Thu, Aug 20, 2009	32.42	32.79	32.42	32.74
418	AMEX	MGV	Wed, Aug 19, 2009	31.80	32.50	31.77	32.39
417	AMEX	MGV	Tue, Aug 18, 2009	31.91	32.19	31.88	32.11
416	AMEX	MGV	Mon, Aug 17, 2009	31.96	32.06	31.79	31.85
415	AMEX	MGV	Fri, Aug 14, 2009	32.93	32.93	32.28	32.58
414	AMEX	MGV	Thu, Aug 13, 2009	32.82	32.86	32.50	32.86
413	AMEX	MGV	Wed, Aug 12, 2009	32.23	32.84	32.23	32.62
412	AMEX	MGV	Tue, Aug 11, 2009	32.68	32.68	32.20	32.28
411	AMEX	MGV	Mon, Aug 10, 2009	32.76	32.85	32.61	32.78
410	AMEX	MGV	Fri, Aug 7, 2009	32.76	33.15	32.68	32.88
409	AMEX	MGV	Thu, Aug 6, 2009	32.75	32.76	32.27	32.45
408	AMEX	MGV	Wed, Aug 5, 2009	32.11	32.62	32.11	32.54
407	AMEX	MGV	Tue, Aug 4, 2009	32.15	32.44	32.10	32.42
406	AMEX	MGV	Mon, Aug 3, 2009	32.15	32.34	31.95	32.26
405	AMEX	MGV	Fri, Jul 31, 2009	31.66	31.87	31.63	31.73
404	AMEX	MGV	Thu, Jul 30, 2009	31.82	31.95	31.64	31.67
403	AMEX	MGV	Wed, Jul 29, 2009	31.21	31.30	31.00	31.20
402	AMEX	MGV	Tue, Jul 28, 2009	31.50	31.54	31.16	31.39
401	AMEX	MGV	Mon, Jul 27, 2009	31.37	31.57	31.25	31.57
400	AMEX	MGV	Fri, Jul 24, 2009	31.08	31.41	31.00	31.41
399	AMEX	MGV	Thu, Jul 23, 2009	30.45	31.27	30.45	31.18
398	AMEX	MGV	Wed, Jul 22, 2009	30.24	30.61	30.24	30.43
397	AMEX	MGV	Tue, Jul 21, 2009	30.54	30.54	30.15	30.44
396	AMEX	MGV	Mon, Jul 20, 2009	30.14	30.32	30.01	30.25
395	AMEX	MGV	Fri, Jul 17, 2009	30.06	30.07	29.84	29.99
394	AMEX	MGV	Thu, Jul 16, 2009	29.80	30.20	29.67	30.06
393	AMEX	MGV	Wed, Jul 15, 2009	29.43	29.97	29.43	29.94
392	AMEX	MGV	Tue, Jul 14, 2009	28.85	28.99	28.74	28.95
391	AMEX	MGV	Mon, Jul 13, 2009	28.17	28.81	28.03	28.80
390	AMEX	MGV	Fri, Jul 10, 2009	28.11	28.11	27.83	28.01
389	AMEX	MGV	Thu, Jul 9, 2009	28.23	28.36	28.05	28.15
388	AMEX	MGV	Wed, Jul 8, 2009	28.40	28.40	27.73	28.10
387	AMEX	MGV	Tue, Jul 7, 2009	28.73	28.73	28.20	28.25
386	AMEX	MGV	Mon, Jul 6, 2009	28.40	28.79	28.34	28.79
385	AMEX	MGV	Thu, Jul 2, 2009	29.30	29.30	28.75	28.75
384	AMEX	MGV	Wed, Jul 1, 2009	29.67	29.85	29.63	29.63
383	AMEX	MGV	Tue, Jun 30, 2009	29.83	29.84	29.35	29.50
382	AMEX	MGV	Mon, Jun 29, 2009	29.52	29.81	29.46	29.77
381	AMEX	MGV	Fri, Jun 26, 2009	29.46	29.54	29.26	29.46
380	AMEX	MGV	Thu, Jun 25, 2009	28.82	29.54	28.80	29.50
379	AMEX	MGV	Wed, Jun 24, 2009	29.07	29.27	28.78	28.84
378	AMEX	MGV	Tue, Jun 23, 2009	28.99	29.07	28.78	29.03
377	AMEX	MGV	Mon, Jun 22, 2009	29.57	29.57	28.88	28.88
376	AMEX	MGV	Fri, Jun 19, 2009	30.10	30.10	29.68	29.83
375	AMEX	MGV	Thu, Jun 18, 2009	29.57	29.91	29.57	29.77
374	AMEX	MGV	Wed, Jun 17, 2009	29.64	29.70	29.35	29.49
373	AMEX	MGV	Tue, Jun 16, 2009	30.25	30.25	29.68	29.70
372	AMEX	MGV	Mon, Jun 15, 2009	30.52	30.52	29.96	30.11
371	AMEX	MGV	Fri, Jun 12, 2009	30.65	30.87	30.59	30.87
370	AMEX	MGV	Thu, Jun 11, 2009	30.59	31.14	30.59	30.90
369	AMEX	MGV	Wed, Jun 10, 2009	30.89	30.89	30.14	30.38
368	AMEX	MGV	Tue, Jun 9, 2009	30.68	30.69	30.41	30.60
367	AMEX	MGV	Mon, Jun 8, 2009	30.28	30.70	30.13	30.49
366	AMEX	MGV	Fri, Jun 5, 2009	30.91	31.03	30.45	30.49
365	AMEX	MGV	Thu, Jun 4, 2009	30.38	30.62	30.16	30.62
364	AMEX	MGV	Wed, Jun 3, 2009	30.44	30.44	29.98	30.19
363	AMEX	MGV	Tue, Jun 2, 2009	30.64	30.81	30.56	30.70
362	AMEX	MGV	Mon, Jun 1, 2009	30.57	30.83	30.38	30.68
361	AMEX	MGV	Fri, May 29, 2009	29.85	30.09	29.53	30.09
360	AMEX	MGV	Thu, May 28, 2009	29.40	29.67	29.00	29.60
359	AMEX	MGV	Wed, May 27, 2009	29.69	29.82	29.06	29.08
358	AMEX	MGV	Tue, May 26, 2009	28.85	29.75	28.83	29.68
357	AMEX	MGV	Fri, May 22, 2009	29.03	29.34	29.02	29.06
356	AMEX	MGV	Thu, May 21, 2009	29.02	29.23	28.78	29.10
355	AMEX	MGV	Wed, May 20, 2009	30.10	30.28	29.47	29.52
354	AMEX	MGV	Tue, May 19, 2009	29.82	30.13	29.76	29.76
353	AMEX	MGV	Mon, May 18, 2009	29.30	29.92	29.30	29.87
352	AMEX	MGV	Fri, May 15, 2009	29.35	29.39	28.78	28.91
351	AMEX	MGV	Thu, May 14, 2009	29.16	29.49	28.95	29.38
350	AMEX	MGV	Wed, May 13, 2009	29.44	29.58	28.98	29.05
349	AMEX	MGV	Tue, May 12, 2009	30.28	30.28	29.49	29.87
348	AMEX	MGV	Mon, May 11, 2009	30.25	30.34	29.93	29.94
347	AMEX	MGV	Fri, May 8, 2009	30.40	30.85	30.19	30.82
346	AMEX	MGV	Thu, May 7, 2009	30.67	30.75	29.67	29.79
345	AMEX	MGV	Wed, May 6, 2009	29.71	30.22	29.54	30.22
344	AMEX	MGV	Tue, May 5, 2009	29.36	29.37	29.09	29.23
343	AMEX	MGV	Mon, May 4, 2009	28.57	29.41	28.57	29.41
342	AMEX	MGV	Fri, May 1, 2009	28.00	28.24	27.82	28.17
341	AMEX	MGV	Thu, Apr 30, 2009	28.53	28.53	27.87	28.02
340	AMEX	MGV	Wed, Apr 29, 2009	27.82	28.23	27.79	27.96
339	AMEX	MGV	Tue, Apr 28, 2009	27.44	27.70	27.35	27.38
338	AMEX	MGV	Mon, Apr 27, 2009	27.28	27.83	27.28	27.55
337	AMEX	MGV	Fri, Apr 24, 2009	27.63	28.04	27.52	27.83
336	AMEX	MGV	Thu, Apr 23, 2009	27.28	27.41	26.83	27.40
335	AMEX	MGV	Wed, Apr 22, 2009	26.99	27.71	26.99	27.14
334	AMEX	MGV	Tue, Apr 21, 2009	26.50	27.41	26.45	27.35
333	AMEX	MGV	Mon, Apr 20, 2009	27.44	27.45	26.74	26.75
332	AMEX	MGV	Fri, Apr 17, 2009	28.05	28.82	27.99	28.25
331	AMEX	MGV	Thu, Apr 16, 2009	28.04	28.24	27.54	28.04
330	AMEX	MGV	Wed, Apr 15, 2009	27.15	27.83	27.07	27.82
329	AMEX	MGV	Tue, Apr 14, 2009	27.64	27.87	27.24	27.24
328	AMEX	MGV	Mon, Apr 13, 2009	27.48	28.19	27.44	28.05
327	AMEX	MGV	Thu, Apr 9, 2009	27.52	27.80	27.24	27.79
326	AMEX	MGV	Wed, Apr 8, 2009	26.45	26.60	26.19	26.49
325	AMEX	MGV	Tue, Apr 7, 2009	26.48	26.57	26.31	26.33
324	AMEX	MGV	Mon, Apr 6, 2009	26.88	27.03	26.61	26.96
323	AMEX	MGV	Fri, Apr 3, 2009	26.90	27.18	26.67	27.16
322	AMEX	MGV	Thu, Apr 2, 2009	27.01	27.23	26.74	26.88
321	AMEX	MGV	Wed, Apr 1, 2009	25.22	26.22	25.20	26.14
320	AMEX	MGV	Tue, Mar 31, 2009	25.60	26.04	25.39	25.58
319	AMEX	MGV	Mon, Mar 30, 2009	25.81	25.81	25.04	25.26
318	AMEX	MGV	Fri, Mar 27, 2009	26.38	26.68	26.22	26.46
317	AMEX	MGV	Thu, Mar 26, 2009	26.83	26.96	26.36	26.86
316	AMEX	MGV	Wed, Mar 25, 2009	26.59	26.84	25.76	26.49
315	AMEX	MGV	Tue, Mar 24, 2009	26.63	27.05	26.37	26.37
314	AMEX	MGV	Mon, Mar 23, 2009	25.97	26.96	25.71	26.91
313	AMEX	MGV	Fri, Mar 20, 2009	25.67	25.70	24.98	24.99
312	AMEX	MGV	Thu, Mar 19, 2009	26.64	26.69	25.62	25.64
311	AMEX	MGV	Wed, Mar 18, 2009	25.33	26.44	25.00	26.12
310	AMEX	MGV	Tue, Mar 17, 2009	24.55	25.31	24.54	25.31
309	AMEX	MGV	Mon, Mar 16, 2009	24.84	25.44	24.59	24.64
308	AMEX	MGV	Fri, Mar 13, 2009	24.68	24.71	24.13	24.63
307	AMEX	MGV	Thu, Mar 12, 2009	23.50	24.42	23.50	24.34
306	AMEX	MGV	Wed, Mar 11, 2009	23.64	23.68	22.96	23.21
305	AMEX	MGV	Tue, Mar 10, 2009	22.32	23.17	22.31	23.14
304	AMEX	MGV	Mon, Mar 9, 2009	21.29	22.27	21.29	21.66
303	AMEX	MGV	Fri, Mar 6, 2009	21.90	22.30	21.18	21.82
302	AMEX	MGV	Thu, Mar 5, 2009	21.99	22.36	21.43	21.62
301	AMEX	MGV	Wed, Mar 4, 2009	22.78	23.06	22.33	22.68
300	AMEX	MGV	Tue, Mar 3, 2009	23.03	23.03	22.10	22.30
299	AMEX	MGV	Mon, Mar 2, 2009	23.15	23.38	22.51	22.55
298	AMEX	MGV	Fri, Feb 27, 2009	23.96	24.35	23.75	23.75
297	AMEX	MGV	Thu, Feb 26, 2009	25.36	25.55	24.63	24.63
296	AMEX	MGV	Wed, Feb 25, 2009	24.94	25.45	24.40	24.87
295	AMEX	MGV	Tue, Feb 24, 2009	24.10	25.10	23.93	25.05
294	AMEX	MGV	Mon, Feb 23, 2009	25.15	25.15	23.90	23.90
293	AMEX	MGV	Fri, Feb 20, 2009	24.53	24.97	24.10	24.68
292	AMEX	MGV	Thu, Feb 19, 2009	25.76	25.82	25.08	25.16
291	AMEX	MGV	Wed, Feb 18, 2009	25.76	25.76	25.23	25.46
290	AMEX	MGV	Tue, Feb 17, 2009	25.91	26.06	25.57	25.57
289	AMEX	MGV	Fri, Feb 13, 2009	27.36	27.48	26.99	26.99
288	AMEX	MGV	Thu, Feb 12, 2009	26.97	27.34	26.45	27.34
287	AMEX	MGV	Wed, Feb 11, 2009	27.38	27.58	27.04	27.40
286	AMEX	MGV	Tue, Feb 10, 2009	28.68	28.68	27.00	27.14
285	AMEX	MGV	Mon, Feb 9, 2009	28.67	28.96	28.55	28.79
284	AMEX	MGV	Fri, Feb 6, 2009	28.25	28.74	28.18	28.64
283	AMEX	MGV	Thu, Feb 5, 2009	27.27	28.00	26.96	27.75
282	AMEX	MGV	Wed, Feb 4, 2009	27.94	28.14	27.37	27.48
281	AMEX	MGV	Tue, Feb 3, 2009	27.72	27.87	27.37	27.72
280	AMEX	MGV	Mon, Feb 2, 2009	27.18	27.67	27.14	27.47
279	AMEX	MGV	Fri, Jan 30, 2009	28.36	28.39	27.46	27.60
278	AMEX	MGV	Thu, Jan 29, 2009	28.79	28.81	28.18	28.20
277	AMEX	MGV	Wed, Jan 28, 2009	28.86	29.42	28.80	29.28
276	AMEX	MGV	Tue, Jan 27, 2009	28.05	28.40	27.83	28.30
275	AMEX	MGV	Mon, Jan 26, 2009	27.99	28.47	27.66	27.86
274	AMEX	MGV	Fri, Jan 23, 2009	26.88	27.92	26.85	27.67
273	AMEX	MGV	Thu, Jan 22, 2009	27.56	28.06	27.02	27.60
272	AMEX	MGV	Wed, Jan 21, 2009	27.22	28.14	26.78	28.14
271	AMEX	MGV	Tue, Jan 20, 2009	28.13	28.18	26.79	26.79
270	AMEX	MGV	Fri, Jan 16, 2009	28.87	28.96	27.83	28.48
269	AMEX	MGV	Thu, Jan 15, 2009	28.56	28.77	27.54	28.42
268	AMEX	MGV	Wed, Jan 14, 2009	29.17	29.17	28.39	28.70
267	AMEX	MGV	Tue, Jan 13, 2009	29.49	29.84	29.39	29.69
266	AMEX	MGV	Mon, Jan 12, 2009	30.30	30.30	29.43	29.68
265	AMEX	MGV	Fri, Jan 9, 2009	31.20	31.20	30.41	30.43
264	AMEX	MGV	Thu, Jan 8, 2009	30.80	31.06	30.73	31.01
263	AMEX	MGV	Wed, Jan 7, 2009	31.42	31.54	30.79	30.91
262	AMEX	MGV	Tue, Jan 6, 2009	32.21	32.36	31.80	31.91
261	AMEX	MGV	Mon, Jan 5, 2009	31.98	32.15	31.66	31.80
260	AMEX	MGV	Fri, Jan 2, 2009	31.35	32.22	31.12	32.16
259	AMEX	MGV	Wed, Dec 31, 2008	30.76	31.42	30.64	31.38
258	AMEX	MGV	Tue, Dec 30, 2008	30.39	30.62	30.12	30.62
257	AMEX	MGV	Mon, Dec 29, 2008	30.15	30.15	29.61	29.91
256	AMEX	MGV	Fri, Dec 26, 2008	30.29	30.29	29.85	30.08
255	AMEX	MGV	Wed, Dec 24, 2008	29.70	29.90	29.58	29.84
254	AMEX	MGV	Tue, Dec 23, 2008	30.23	30.23	29.55	29.69
253	AMEX	MGV	Mon, Dec 22, 2008	30.60	30.60	29.41	29.86
252	AMEX	MGV	Fri, Dec 19, 2008	30.94	31.47	30.63	30.82
251	AMEX	MGV	Thu, Dec 18, 2008	31.67	31.84	30.40	30.75
250	AMEX	MGV	Wed, Dec 17, 2008	31.50	32.20	31.30	31.61
249	AMEX	MGV	Tue, Dec 16, 2008	30.75	32.14	30.70	32.14
248	AMEX	MGV	Mon, Dec 15, 2008	31.14	31.14	29.95	30.39
247	AMEX	MGV	Fri, Dec 12, 2008	29.82	30.74	29.39	30.74
246	AMEX	MGV	Thu, Dec 11, 2008	31.45	31.67	30.43	30.62
245	AMEX	MGV	Wed, Dec 10, 2008	31.55	31.80	31.07	31.55
244	AMEX	MGV	Tue, Dec 9, 2008	31.66	32.02	31.02	31.08
243	AMEX	MGV	Mon, Dec 8, 2008	31.71	32.31	31.44	31.99
242	AMEX	MGV	Fri, Dec 5, 2008	29.13	30.88	28.75	30.87
241	AMEX	MGV	Thu, Dec 4, 2008	30.01	30.68	29.14	29.54
240	AMEX	MGV	Wed, Dec 3, 2008	28.64	30.49	28.64	30.49
239	AMEX	MGV	Tue, Dec 2, 2008	29.27	29.62	28.42	29.58
238	AMEX	MGV	Mon, Dec 1, 2008	30.24	30.24	28.18	28.18
237	AMEX	MGV	Fri, Nov 28, 2008	30.94	31.66	30.62	31.21
236	AMEX	MGV	Wed, Nov 26, 2008	29.16	30.74	29.09	30.74
235	AMEX	MGV	Tue, Nov 25, 2008	29.87	30.12	28.96	29.66
234	AMEX	MGV	Mon, Nov 24, 2008	28.30	29.86	27.84	29.25
233	AMEX	MGV	Fri, Nov 21, 2008	26.68	27.40	25.50	27.40
232	AMEX	MGV	Thu, Nov 20, 2008	27.54	28.23	25.63	25.88
231	AMEX	MGV	Wed, Nov 19, 2008	29.68	29.70	27.86	27.90
230	AMEX	MGV	Tue, Nov 18, 2008	29.57	30.00	28.63	29.68
229	AMEX	MGV	Mon, Nov 17, 2008	29.64	30.53	29.48	29.51
228	AMEX	MGV	Fri, Nov 14, 2008	31.04	31.67	30.02	30.21
227	AMEX	MGV	Thu, Nov 13, 2008	29.50	31.35	28.29	31.35
226	AMEX	MGV	Wed, Nov 12, 2008	30.43	30.62	29.27	29.35
225	AMEX	MGV	Tue, Nov 11, 2008	30.94	31.22	30.43	30.96
224	AMEX	MGV	Mon, Nov 10, 2008	32.92	32.92	31.10	31.60
223	AMEX	MGV	Fri, Nov 7, 2008	31.41	32.00	31.23	32.00
222	AMEX	MGV	Thu, Nov 6, 2008	32.60	32.71	30.89	30.96
221	AMEX	MGV	Wed, Nov 5, 2008	34.34	34.43	32.54	32.54
220	AMEX	MGV	Tue, Nov 4, 2008	33.83	34.72	33.75	34.71
219	AMEX	MGV	Mon, Nov 3, 2008	33.28	33.39	32.86	33.33
218	AMEX	MGV	Fri, Oct 31, 2008	32.77	33.60	32.52	33.14
217	AMEX	MGV	Thu, Oct 30, 2008	33.52	33.52	32.00	32.65
216	AMEX	MGV	Wed, Oct 29, 2008	31.67	33.38	31.67	31.75
215	AMEX	MGV	Tue, Oct 28, 2008	31.07	32.45	29.56	32.45
214	AMEX	MGV	Mon, Oct 27, 2008	30.95	30.95	29.49	29.49
213	AMEX	MGV	Fri, Oct 24, 2008	27.76	31.00	27.76	30.50
212	AMEX	MGV	Thu, Oct 23, 2008	31.21	31.76	29.80	31.53
211	AMEX	MGV	Wed, Oct 22, 2008	32.04	32.04	30.12	30.76
210	AMEX	MGV	Tue, Oct 21, 2008	33.65	33.72	32.77	32.78
209	AMEX	MGV	Mon, Oct 20, 2008	32.72	33.43	32.25	33.43
208	AMEX	MGV	Fri, Oct 17, 2008	31.63	33.41	31.63	31.94
207	AMEX	MGV	Thu, Oct 16, 2008	31.63	32.26	29.38	32.26
206	AMEX	MGV	Wed, Oct 15, 2008	33.44	33.44	31.01	31.01
205	AMEX	MGV	Tue, Oct 14, 2008	35.69	36.44	32.98	34.18
204	AMEX	MGV	Mon, Oct 13, 2008	34.00	34.00	31.13	33.62
203	AMEX	MGV	Fri, Oct 10, 2008	29.00	31.01	27.99	30.41
202	AMEX	MGV	Thu, Oct 9, 2008	33.65	33.85	30.31	31.03
201	AMEX	MGV	Wed, Oct 8, 2008	33.46	34.65	32.89	33.51
200	AMEX	MGV	Tue, Oct 7, 2008	36.56	36.56	34.27	34.30
199	AMEX	MGV	Mon, Oct 6, 2008	36.51	36.60	34.75	36.48
198	AMEX	MGV	Fri, Oct 3, 2008	39.70	39.70	37.56	37.56
197	AMEX	MGV	Thu, Oct 2, 2008	39.92	39.92	38.08	38.16
196	AMEX	MGV	Wed, Oct 1, 2008	38.72	39.50	38.47	39.45
195	AMEX	MGV	Tue, Sep 30, 2008	39.98	39.98	37.93	39.17
194	AMEX	MGV	Mon, Sep 29, 2008	39.64	39.94	37.16	38.12
193	AMEX	MGV	Fri, Sep 26, 2008	39.69	40.76	39.62	40.76
192	AMEX	MGV	Thu, Sep 25, 2008	40.25	40.86	39.81	40.29
191	AMEX	MGV	Wed, Sep 24, 2008	39.57	39.92	38.78	39.46
190	AMEX	MGV	Tue, Sep 23, 2008	40.53	40.96	39.85	40.08
189	AMEX	MGV	Mon, Sep 22, 2008	43.07	43.07	40.62	40.63
188	AMEX	MGV	Fri, Sep 19, 2008	55.44	55.44	41.71	42.16
187	AMEX	MGV	Thu, Sep 18, 2008	38.85	40.11	37.41	39.77
186	AMEX	MGV	Wed, Sep 17, 2008	39.19	39.29	38.10	38.10
185	AMEX	MGV	Tue, Sep 16, 2008	38.10	40.00	38.00	39.85
184	AMEX	MGV	Mon, Sep 15, 2008	41.26	41.26	39.36	39.37
183	AMEX	MGV	Fri, Sep 12, 2008	41.14	41.47	41.14	41.37
182	AMEX	MGV	Thu, Sep 11, 2008	40.50	41.28	40.25	41.28
181	AMEX	MGV	Wed, Sep 10, 2008	41.10	41.44	40.90	41.44
180	AMEX	MGV	Tue, Sep 9, 2008	42.52	42.52	41.15	41.15
179	AMEX	MGV	Mon, Sep 8, 2008	43.27	43.63	41.92	42.50
178	AMEX	MGV	Fri, Sep 5, 2008	40.74	41.55	40.65	41.49
177	AMEX	MGV	Thu, Sep 4, 2008	42.17	42.20	41.14	41.14
176	AMEX	MGV	Wed, Sep 3, 2008	42.20	42.48	42.18	42.48
175	AMEX	MGV	Tue, Sep 2, 2008	42.71	42.86	42.20	42.29
174	AMEX	MGV	Fri, Aug 29, 2008	42.56	42.65	42.25	42.25
173	AMEX	MGV	Thu, Aug 28, 2008	42.07	42.65	42.04	42.65
172	AMEX	MGV	Wed, Aug 27, 2008	41.45	41.87	41.45	41.77
171	AMEX	MGV	Tue, Aug 26, 2008	41.55	41.55	41.19	41.48
170	AMEX	MGV	Mon, Aug 25, 2008	42.04	42.04	41.28	41.28
169	AMEX	MGV	Fri, Aug 22, 2008	41.99	42.05	41.85	42.02
168	AMEX	MGV	Thu, Aug 21, 2008	41.20	41.70	41.17	41.63
167	AMEX	MGV	Wed, Aug 20, 2008	41.09	41.48	41.00	41.48
166	AMEX	MGV	Tue, Aug 19, 2008	41.52	41.52	41.08	41.20
165	AMEX	MGV	Mon, Aug 18, 2008	42.21	42.26	41.61	41.65
164	AMEX	MGV	Fri, Aug 15, 2008	42.50	42.50	42.24	42.34
163	AMEX	MGV	Thu, Aug 14, 2008	41.68	42.31	41.56	42.13
162	AMEX	MGV	Wed, Aug 13, 2008	41.91	42.10	41.57	41.89
161	AMEX	MGV	Tue, Aug 12, 2008	42.62	42.72	42.00	42.06
160	AMEX	MGV	Mon, Aug 11, 2008	42.63	43.23	42.54	42.80
159	AMEX	MGV	Fri, Aug 8, 2008	41.55	42.65	41.55	42.55
158	AMEX	MGV	Thu, Aug 7, 2008	41.93	42.04	41.43	41.51
157	AMEX	MGV	Wed, Aug 6, 2008	42.26	42.49	42.11	42.44
156	AMEX	MGV	Tue, Aug 5, 2008	41.70	42.41	41.70	42.41
155	AMEX	MGV	Mon, Aug 4, 2008	41.26	41.42	41.21	41.22
154	AMEX	MGV	Fri, Aug 1, 2008	41.67	41.74	41.38	41.53
153	AMEX	MGV	Thu, Jul 31, 2008	41.93	42.20	41.59	41.63
152	AMEX	MGV	Wed, Jul 30, 2008	41.86	42.26	41.65	42.26
151	AMEX	MGV	Tue, Jul 29, 2008	40.53	41.42	40.45	41.42
150	AMEX	MGV	Mon, Jul 28, 2008	41.35	41.35	40.41	40.41
149	AMEX	MGV	Fri, Jul 25, 2008	41.60	41.60	41.02	41.28
148	AMEX	MGV	Thu, Jul 24, 2008	42.37	42.37	41.28	41.28
147	AMEX	MGV	Wed, Jul 23, 2008	42.48	42.64	42.20	42.41
146	AMEX	MGV	Tue, Jul 22, 2008	41.08	41.92	40.86	41.92
145	AMEX	MGV	Mon, Jul 21, 2008	41.77	41.77	41.22	41.30
144	AMEX	MGV	Fri, Jul 18, 2008	41.49	41.49	40.94	41.36
143	AMEX	MGV	Thu, Jul 17, 2008	40.85	41.07	40.40	41.06
142	AMEX	MGV	Wed, Jul 16, 2008	39.35	40.42	39.35	40.42
141	AMEX	MGV	Tue, Jul 15, 2008	40.35	40.35	38.98	39.25
140	AMEX	MGV	Mon, Jul 14, 2008	40.85	40.86	39.88	39.90
139	AMEX	MGV	Fri, Jul 11, 2008	40.35	41.05	40.07	40.39
138	AMEX	MGV	Thu, Jul 10, 2008	40.88	41.12	40.63	41.02
137	AMEX	MGV	Wed, Jul 9, 2008	41.78	41.96	41.18	41.18
136	AMEX	MGV	Tue, Jul 8, 2008	40.98	41.79	40.71	41.79
135	AMEX	MGV	Mon, Jul 7, 2008	41.67	41.67	40.54	41.00
134	AMEX	MGV	Thu, Jul 3, 2008	41.26	41.69	41.23	41.53
133	AMEX	MGV	Wed, Jul 2, 2008	42.10	42.18	41.29	41.29
132	AMEX	MGV	Tue, Jul 1, 2008	41.34	41.81	41.17	41.77
131	AMEX	MGV	Mon, Jun 30, 2008	41.47	41.90	41.47	41.66
130	AMEX	MGV	Fri, Jun 27, 2008	41.90	41.98	41.50	41.53
129	AMEX	MGV	Thu, Jun 26, 2008	42.44	42.48	41.75	41.79
128	AMEX	MGV	Wed, Jun 25, 2008	43.04	43.49	43.03	43.03
127	AMEX	MGV	Tue, Jun 24, 2008	42.65	43.00	42.39	42.72
126	AMEX	MGV	Mon, Jun 23, 2008	43.04	43.05	42.87	42.94
125	AMEX	MGV	Fri, Jun 20, 2008	43.36	43.39	42.96	42.96
124	AMEX	MGV	Thu, Jun 19, 2008	43.76	43.81	43.48	43.62
123	AMEX	MGV	Wed, Jun 18, 2008	43.95	43.95	43.60	43.74
122	AMEX	MGV	Tue, Jun 17, 2008	44.76	44.76	44.20	44.20
121	AMEX	MGV	Mon, Jun 16, 2008	44.46	44.71	44.39	44.61
120	AMEX	MGV	Fri, Jun 13, 2008	44.28	44.48	43.94	44.48
119	AMEX	MGV	Thu, Jun 12, 2008	44.29	44.44	43.89	43.89
118	AMEX	MGV	Wed, Jun 11, 2008	44.43	44.43	43.90	43.90
117	AMEX	MGV	Tue, Jun 10, 2008	44.45	44.78	44.45	44.58
116	AMEX	MGV	Mon, Jun 9, 2008	44.92	45.01	44.40	44.63
115	AMEX	MGV	Fri, Jun 6, 2008	45.54	45.54	44.67	44.67
114	AMEX	MGV	Thu, Jun 5, 2008	45.57	46.17	45.57	46.15
113	AMEX	MGV	Wed, Jun 4, 2008	45.42	45.67	45.21	45.27
112	AMEX	MGV	Tue, Jun 3, 2008	46.02	46.02	45.33	45.54
111	AMEX	MGV	Mon, Jun 2, 2008	46.08	46.08	45.59	45.79
110	AMEX	MGV	Fri, May 30, 2008	46.60	46.60	46.24	46.24
109	AMEX	MGV	Thu, May 29, 2008	46.12	46.64	46.12	46.41
108	AMEX	MGV	Wed, May 28, 2008	46.08	46.08	45.75	45.79
107	AMEX	MGV	Tue, May 27, 2008	45.89	46.09	45.70	46.01
106	AMEX	MGV	Fri, May 23, 2008	46.51	46.51	45.90	45.90
105	AMEX	MGV	Thu, May 22, 2008	46.60	46.83	46.58	46.61
104	AMEX	MGV	Wed, May 21, 2008	47.28	47.30	46.54	46.54
103	AMEX	MGV	Tue, May 20, 2008	47.62	47.62	47.09	47.23
102	AMEX	MGV	Mon, May 19, 2008	47.66	48.08	47.61	47.67
101	AMEX	MGV	Fri, May 16, 2008	47.70	47.70	47.32	47.53
100	AMEX	MGV	Thu, May 15, 2008	47.18	47.54	47.05	47.54
99	AMEX	MGV	Wed, May 14, 2008	47.07	47.43	47.07	47.33
98	AMEX	MGV	Tue, May 13, 2008	47.08	47.12	46.83	46.90
97	AMEX	MGV	Mon, May 12, 2008	46.64	47.02	46.62	47.02
96	AMEX	MGV	Fri, May 9, 2008	46.57	46.57	46.43	46.51
95	AMEX	MGV	Thu, May 8, 2008	46.72	47.01	46.72	46.88
94	AMEX	MGV	Wed, May 7, 2008	47.60	47.70	46.81	46.81
93	AMEX	MGV	Tue, May 6, 2008	47.28	47.87	47.10	47.84
92	AMEX	MGV	Mon, May 5, 2008	47.77	47.77	47.42	47.55
91	AMEX	MGV	Fri, May 2, 2008	48.16	48.16	47.67	47.80
90	AMEX	MGV	Thu, May 1, 2008	46.83	47.57	46.80	47.41
89	AMEX	MGV	Wed, Apr 30, 2008	47.08	47.51	46.86	46.86
88	AMEX	MGV	Tue, Apr 29, 2008	47.09	47.12	46.82	46.93
87	AMEX	MGV	Mon, Apr 28, 2008	47.30	47.36	47.10	47.33
86	AMEX	MGV	Fri, Apr 25, 2008	47.09	47.25	46.75	47.25
85	AMEX	MGV	Thu, Apr 24, 2008	46.46	47.14	46.25	46.86
84	AMEX	MGV	Wed, Apr 23, 2008	46.31	46.65	46.26	46.34
83	AMEX	MGV	Tue, Apr 22, 2008	46.42	46.45	46.24	46.41
82	AMEX	MGV	Mon, Apr 21, 2008	46.67	46.67	46.35	46.58
81	AMEX	MGV	Fri, Apr 18, 2008	47.09	47.09	46.81	46.94
80	AMEX	MGV	Thu, Apr 17, 2008	46.09	46.38	45.93	46.27
79	AMEX	MGV	Wed, Apr 16, 2008	45.56	46.17	45.56	46.17
78	AMEX	MGV	Tue, Apr 15, 2008	45.33	45.33	44.93	45.23
77	AMEX	MGV	Mon, Apr 14, 2008	45.12	45.20	44.89	45.02
76	AMEX	MGV	Fri, Apr 11, 2008	45.45	45.72	45.17	45.20
75	AMEX	MGV	Thu, Apr 10, 2008	46.25	46.49	46.10	46.24
74	AMEX	MGV	Wed, Apr 9, 2008	46.70	46.70	46.14	46.25
73	AMEX	MGV	Tue, Apr 8, 2008	46.66	46.82	46.50	46.70
72	AMEX	MGV	Mon, Apr 7, 2008	47.41	47.41	46.86	46.93
71	AMEX	MGV	Fri, Apr 4, 2008	46.81	47.02	46.59	46.68
70	AMEX	MGV	Thu, Apr 3, 2008	46.60	47.00	46.60	46.84
69	AMEX	MGV	Wed, Apr 2, 2008	47.02	47.13	46.70	46.76
68	AMEX	MGV	Tue, Apr 1, 2008	45.82	46.63	45.82	46.63
67	AMEX	MGV	Mon, Mar 31, 2008	44.81	45.35	44.81	45.08
66	AMEX	MGV	Fri, Mar 28, 2008	45.62	45.62	44.92	44.92
65	AMEX	MGV	Thu, Mar 27, 2008	45.96	46.02	45.42	45.42
64	AMEX	MGV	Wed, Mar 26, 2008	45.96	46.06	45.63	45.69
63	AMEX	MGV	Tue, Mar 25, 2008	46.22	46.33	45.93	46.17
62	AMEX	MGV	Mon, Mar 24, 2008	46.55	46.85	46.30	46.50
61	AMEX	MGV	Thu, Mar 20, 2008	45.20	46.06	45.11	46.06
60	AMEX	MGV	Wed, Mar 19, 2008	45.92	46.17	44.75	44.75
59	AMEX	MGV	Tue, Mar 18, 2008	44.58	45.63	44.55	45.63
58	AMEX	MGV	Mon, Mar 17, 2008	43.23	43.94	42.99	43.73
57	AMEX	MGV	Fri, Mar 14, 2008	45.00	45.00	43.39	43.88
56	AMEX	MGV	Thu, Mar 13, 2008	44.14	45.11	43.79	44.88
55	AMEX	MGV	Wed, Mar 12, 2008	45.42	45.68	44.73	45.44
54	AMEX	MGV	Tue, Mar 11, 2008	46.33	46.33	44.06	45.24
53	AMEX	MGV	Mon, Mar 10, 2008	43.95	43.96	43.34	43.39
52	AMEX	MGV	Fri, Mar 7, 2008	44.43	44.44	43.59	43.99
51	AMEX	MGV	Thu, Mar 6, 2008	44.81	44.81	44.42	44.42
50	AMEX	MGV	Wed, Mar 5, 2008	45.50	45.68	45.22	45.22
49	AMEX	MGV	Tue, Mar 4, 2008	45.10	45.29	44.77	45.25
48	AMEX	MGV	Mon, Mar 3, 2008	45.53	45.58	45.15	45.47
47	AMEX	MGV	Fri, Feb 29, 2008	46.28	46.32	45.31	45.31
46	AMEX	MGV	Thu, Feb 28, 2008	47.00	47.11	46.69	46.84
45	AMEX	MGV	Wed, Feb 27, 2008	47.20	47.60	47.18	47.37
44	AMEX	MGV	Tue, Feb 26, 2008	45.85	47.49	40.07	47.29
43	AMEX	MGV	Mon, Feb 25, 2008	48.42	48.42	46.42	47.24
42	AMEX	MGV	Fri, Feb 22, 2008	45.87	46.56	45.60	46.56
41	AMEX	MGV	Thu, Feb 21, 2008	46.75	46.75	46.00	46.02
40	AMEX	MGV	Wed, Feb 20, 2008	45.50	46.71	45.50	46.53
39	AMEX	MGV	Tue, Feb 19, 2008	49.27	49.27	46.30	46.39
38	AMEX	MGV	Fri, Feb 15, 2008	46.00	46.45	45.99	46.45
37	AMEX	MGV	Thu, Feb 14, 2008	48.65	48.65	46.27	46.27
36	AMEX	MGV	Wed, Feb 13, 2008	47.96	47.96	46.51	46.88
35	AMEX	MGV	Tue, Feb 12, 2008	46.17	47.40	46.11	46.28
34	AMEX	MGV	Mon, Feb 11, 2008	47.53	47.53	45.29	45.74
33	AMEX	MGV	Fri, Feb 8, 2008	46.11	46.18	45.51	45.73
32	AMEX	MGV	Thu, Feb 7, 2008	45.95	46.54	45.95	46.28
31	AMEX	MGV	Wed, Feb 6, 2008	46.77	46.77	45.96	45.96
30	AMEX	MGV	Tue, Feb 5, 2008	48.52	48.52	46.22	46.22
29	AMEX	MGV	Mon, Feb 4, 2008	49.82	49.82	47.91	47.91
28	AMEX	MGV	Fri, Feb 1, 2008	47.84	48.44	47.80	48.36
27	AMEX	MGV	Thu, Jan 31, 2008	46.24	48.05	46.24	47.61
26	AMEX	MGV	Wed, Jan 30, 2008	47.54	47.78	47.00	47.00
25	AMEX	MGV	Tue, Jan 29, 2008	48.68	48.68	47.01	47.34
24	AMEX	MGV	Mon, Jan 28, 2008	46.78	46.78	43.08	46.74
23	AMEX	MGV	Fri, Jan 25, 2008	49.15	49.15	45.80	45.80
22	AMEX	MGV	Thu, Jan 24, 2008	46.44	46.76	46.25	46.49
21	AMEX	MGV	Wed, Jan 23, 2008	44.55	46.58	44.11	46.31
20	AMEX	MGV	Tue, Jan 22, 2008	46.79	46.79	43.49	45.15
19	AMEX	MGV	Fri, Jan 18, 2008	48.96	48.96	45.12	45.83
18	AMEX	MGV	Thu, Jan 17, 2008	48.85	48.85	46.00	46.01
17	AMEX	MGV	Wed, Jan 16, 2008	47.73	47.92	47.40	47.87
16	AMEX	MGV	Tue, Jan 15, 2008	48.97	48.97	47.70	47.71
15	AMEX	MGV	Mon, Jan 14, 2008	50.47	50.47	48.50	48.77
14	AMEX	MGV	Fri, Jan 11, 2008	51.00	51.00	48.43	48.60
13	AMEX	MGV	Thu, Jan 10, 2008	46.96	49.22	46.96	48.99
12	AMEX	MGV	Wed, Jan 9, 2008	47.87	48.44	47.65	48.44
11	AMEX	MGV	Tue, Jan 8, 2008	49.99	49.99	47.95	48.05
10	AMEX	MGV	Mon, Jan 7, 2008	49.00	49.00	48.36	48.51
9	AMEX	MGV	Fri, Jan 4, 2008	50.56	50.56	48.40	48.41
8	AMEX	MGV	Thu, Jan 3, 2008	50.50	50.50	49.27	49.37
7	AMEX	MGV	Wed, Jan 2, 2008	50.10	50.12	49.12	49.53
6	AMEX	MGV	Mon, Dec 31, 2007	49.96	50.13	49.77	50.13
5	AMEX	MGV	Fri, Dec 28, 2007	50.27	50.27	50.14	50.17
4	AMEX	MGV	Thu, Dec 27, 2007	50.59	50.59	50.36	50.36
3	AMEX	MGV	Wed, Dec 26, 2007	50.74	50.88	50.71	50.87
2	AMEX	MGV	Mon, Dec 24, 2007	50.73	50.83	50.73	50.75
1	AMEX	MGV	Fri, Dec 21, 2007	49.78	50.60	49.78	50.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mega Cap Value ETF AMEX:MGV 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