Miller Industries Inc NYSE:MLR Historical Prices

Below are the 7150 trading days of historical prices for MLR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7150	NYSE	MLR	Wed, Jan 18, 2023	29.26	29.29	28.04	28.21
7149	NYSE	MLR	Tue, Jan 17, 2023	28.99	29.37	28.63	28.67
7148	NYSE	MLR	Fri, Jan 13, 2023	27.91	29.24	27.63	28.94
7147	NYSE	MLR	Thu, Jan 12, 2023	27.96	28.05	27.80	27.98
7146	NYSE	MLR	Wed, Jan 11, 2023	27.98	28.18	27.80	27.97
7145	NYSE	MLR	Tue, Jan 10, 2023	27.48	27.94	27.48	27.89
7144	NYSE	MLR	Mon, Jan 9, 2023	27.65	27.87	27.45	27.57
7143	NYSE	MLR	Fri, Jan 6, 2023	27.12	27.86	27.04	27.44
7142	NYSE	MLR	Thu, Jan 5, 2023	26.79	26.95	26.61	26.67
7141	NYSE	MLR	Wed, Jan 4, 2023	26.54	27.11	26.54	26.85
7140	NYSE	MLR	Tue, Jan 3, 2023	26.81	27.16	26.30	26.50
7139	NYSE	MLR	Fri, Dec 30, 2022	26.53	26.74	26.19	26.66
7138	NYSE	MLR	Thu, Dec 29, 2022	26.50	26.74	26.48	26.59
7137	NYSE	MLR	Wed, Dec 28, 2022	26.09	26.74	26.04	26.23
7136	NYSE	MLR	Tue, Dec 27, 2022	26.44	26.74	26.03	26.25
7135	NYSE	MLR	Fri, Dec 23, 2022	26.14	26.50	26.05	26.37
7134	NYSE	MLR	Thu, Dec 22, 2022	27.28	27.28	26.05	26.35
7133	NYSE	MLR	Wed, Dec 21, 2022	26.58	27.33	26.49	27.19
7132	NYSE	MLR	Tue, Dec 20, 2022	26.75	26.75	26.25	26.66
7131	NYSE	MLR	Mon, Dec 19, 2022	27.12	27.18	26.76	26.81
7130	NYSE	MLR	Fri, Dec 16, 2022	27.01	27.67	27.01	27.21
7129	NYSE	MLR	Thu, Dec 15, 2022	27.00	27.66	26.72	27.30
7128	NYSE	MLR	Wed, Dec 14, 2022	27.59	27.98	27.43	27.53
7127	NYSE	MLR	Tue, Dec 13, 2022	27.47	27.94	27.02	27.67
7126	NYSE	MLR	Mon, Dec 12, 2022	27.25	27.41	26.73	27.29
7125	NYSE	MLR	Fri, Dec 9, 2022	27.70	27.90	26.86	27.13
7124	NYSE	MLR	Thu, Dec 8, 2022	27.78	27.85	27.34	27.49
7123	NYSE	MLR	Wed, Dec 7, 2022	27.27	27.89	26.73	27.52
7122	NYSE	MLR	Tue, Dec 6, 2022	27.04	27.51	26.92	27.34
7121	NYSE	MLR	Mon, Dec 5, 2022	27.77	27.77	27.14	27.28
7120	NYSE	MLR	Fri, Dec 2, 2022	27.20	28.15	27.20	27.92
7119	NYSE	MLR	Thu, Dec 1, 2022	27.63	27.77	27.25	27.37
7118	NYSE	MLR	Wed, Nov 30, 2022	27.28	27.70	26.76	27.59
7117	NYSE	MLR	Tue, Nov 29, 2022	27.51	27.56	26.99	27.05
7116	NYSE	MLR	Mon, Nov 28, 2022	27.21	27.78	26.83	27.30
7115	NYSE	MLR	Fri, Nov 25, 2022	27.35	27.39	27.22	27.32
7114	NYSE	MLR	Wed, Nov 23, 2022	27.37	27.40	27.33	27.36
7113	NYSE	MLR	Tue, Nov 22, 2022	26.93	27.43	26.93	27.40
7112	NYSE	MLR	Mon, Nov 21, 2022	27.08	27.32	26.88	26.97
7111	NYSE	MLR	Fri, Nov 18, 2022	27.45	27.56	26.97	27.08
7110	NYSE	MLR	Thu, Nov 17, 2022	26.55	27.13	26.10	27.09
7109	NYSE	MLR	Wed, Nov 16, 2022	26.63	26.88	26.33	26.85
7108	NYSE	MLR	Tue, Nov 15, 2022	27.07	27.28	26.77	27.05
7107	NYSE	MLR	Mon, Nov 14, 2022	27.65	27.65	26.89	26.93
7106	NYSE	MLR	Fri, Nov 11, 2022	27.35	28.66	27.20	27.75
7105	NYSE	MLR	Thu, Nov 10, 2022	26.70	27.57	25.73	27.50
7104	NYSE	MLR	Wed, Nov 9, 2022	25.64	25.98	25.35	25.60
7103	NYSE	MLR	Tue, Nov 8, 2022	25.67	25.82	25.55	25.67
7102	NYSE	MLR	Mon, Nov 7, 2022	25.85	25.91	25.50	25.55
7101	NYSE	MLR	Fri, Nov 4, 2022	25.76	25.95	25.32	25.95
7100	NYSE	MLR	Thu, Nov 3, 2022	25.55	25.89	25.25	25.56
7099	NYSE	MLR	Wed, Nov 2, 2022	26.00	26.68	25.80	25.84
7098	NYSE	MLR	Tue, Nov 1, 2022	25.50	26.16	25.50	26.03
7097	NYSE	MLR	Mon, Oct 31, 2022	25.31	25.64	25.12	25.43
7096	NYSE	MLR	Fri, Oct 28, 2022	24.29	25.39	24.29	25.20
7095	NYSE	MLR	Thu, Oct 27, 2022	24.51	24.78	24.23	24.31
7094	NYSE	MLR	Wed, Oct 26, 2022	24.37	24.86	24.02	24.49
7093	NYSE	MLR	Tue, Oct 25, 2022	23.68	24.45	23.53	24.13
7092	NYSE	MLR	Mon, Oct 24, 2022	23.51	23.74	23.45	23.68
7091	NYSE	MLR	Fri, Oct 21, 2022	22.73	23.45	22.69	23.31
7090	NYSE	MLR	Thu, Oct 20, 2022	23.15	23.16	22.50	22.53
7089	NYSE	MLR	Wed, Oct 19, 2022	23.03	23.49	22.81	23.21
7088	NYSE	MLR	Tue, Oct 18, 2022	23.44	23.68	23.26	23.41
7087	NYSE	MLR	Mon, Oct 17, 2022	22.86	23.21	22.84	23.14
7086	NYSE	MLR	Fri, Oct 14, 2022	22.85	22.85	22.33	22.54
7085	NYSE	MLR	Thu, Oct 13, 2022	21.90	22.84	21.75	22.62
7084	NYSE	MLR	Wed, Oct 12, 2022	21.80	22.27	21.80	22.12
7083	NYSE	MLR	Tue, Oct 11, 2022	21.52	21.84	21.52	21.79
7082	NYSE	MLR	Mon, Oct 10, 2022	22.13	22.20	21.65	21.72
7081	NYSE	MLR	Fri, Oct 7, 2022	22.36	22.36	22.05	22.11
7080	NYSE	MLR	Thu, Oct 6, 2022	22.42	22.68	22.39	22.49
7079	NYSE	MLR	Wed, Oct 5, 2022	22.03	22.76	21.99	22.52
7078	NYSE	MLR	Tue, Oct 4, 2022	21.84	22.41	21.84	22.20
7077	NYSE	MLR	Mon, Oct 3, 2022	21.29	21.79	21.21	21.66
7076	NYSE	MLR	Fri, Sep 30, 2022	21.74	21.75	21.12	21.29
7075	NYSE	MLR	Thu, Sep 29, 2022	21.73	21.73	21.00	21.47
7074	NYSE	MLR	Wed, Sep 28, 2022	21.54	22.09	21.31	21.92
7073	NYSE	MLR	Tue, Sep 27, 2022	21.99	22.00	21.19	21.57
7072	NYSE	MLR	Mon, Sep 26, 2022	21.80	22.12	21.66	21.82
7071	NYSE	MLR	Fri, Sep 23, 2022	21.80	21.88	21.50	21.76
7070	NYSE	MLR	Thu, Sep 22, 2022	22.29	22.29	21.82	21.94
7069	NYSE	MLR	Tue, Sep 20, 2022	22.49	22.49	22.08	22.36
7068	NYSE	MLR	Mon, Sep 19, 2022	22.35	22.87	22.31	22.65
7067	NYSE	MLR	Fri, Sep 16, 2022	21.93	22.63	21.85	22.54
7066	NYSE	MLR	Thu, Sep 15, 2022	22.31	22.79	22.13	22.23
7065	NYSE	MLR	Wed, Sep 14, 2022	23.02	23.02	22.29	22.45
7064	NYSE	MLR	Tue, Sep 13, 2022	24.00	24.20	23.13	23.17
7063	NYSE	MLR	Mon, Sep 12, 2022	24.00	24.52	23.80	24.38
7062	NYSE	MLR	Fri, Sep 9, 2022	23.74	24.11	23.74	23.89
7061	NYSE	MLR	Thu, Sep 8, 2022	23.28	23.61	22.88	23.60
7060	NYSE	MLR	Wed, Sep 7, 2022	22.94	23.60	22.94	23.36
7059	NYSE	MLR	Tue, Sep 6, 2022	23.04	23.13	22.70	23.10
7058	NYSE	MLR	Fri, Sep 2, 2022	23.55	23.55	22.91	23.00
7057	NYSE	MLR	Thu, Sep 1, 2022	23.02	23.56	22.85	23.47
7056	NYSE	MLR	Wed, Aug 31, 2022	23.61	23.62	23.30	23.33
7055	NYSE	MLR	Tue, Aug 30, 2022	23.60	23.66	23.24	23.59
7054	NYSE	MLR	Mon, Aug 29, 2022	23.83	23.83	23.35	23.65
7053	NYSE	MLR	Fri, Aug 26, 2022	24.49	24.50	23.96	24.00
7052	NYSE	MLR	Thu, Aug 25, 2022	24.14	24.48	23.88	24.47
7051	NYSE	MLR	Wed, Aug 24, 2022	23.88	24.00	23.76	23.95
7050	NYSE	MLR	Tue, Aug 23, 2022	23.68	23.94	23.68	23.82
7049	NYSE	MLR	Mon, Aug 22, 2022	23.95	23.95	23.36	23.76
7048	NYSE	MLR	Fri, Aug 19, 2022	24.24	24.28	23.93	24.03
7047	NYSE	MLR	Thu, Aug 18, 2022	24.04	24.40	23.92	24.37
7046	NYSE	MLR	Wed, Aug 17, 2022	24.13	24.37	23.95	23.99
7045	NYSE	MLR	Tue, Aug 16, 2022	24.11	24.67	24.11	24.26
7044	NYSE	MLR	Mon, Aug 15, 2022	23.71	24.15	23.56	24.15
7043	NYSE	MLR	Fri, Aug 12, 2022	24.05	24.39	23.45	23.57
7042	NYSE	MLR	Thu, Aug 11, 2022	23.46	24.30	23.46	24.10
7041	NYSE	MLR	Wed, Aug 10, 2022	23.60	23.74	23.40	23.47
7040	NYSE	MLR	Tue, Aug 9, 2022	23.36	23.55	23.02	23.36
7039	NYSE	MLR	Mon, Aug 8, 2022	22.75	23.56	22.75	23.52
7038	NYSE	MLR	Fri, Aug 5, 2022	22.95	22.95	22.64	22.80
7037	NYSE	MLR	Thu, Aug 4, 2022	23.65	24.05	23.00	23.00
7036	NYSE	MLR	Wed, Aug 3, 2022	23.93	24.46	23.58	24.15
7035	NYSE	MLR	Tue, Aug 2, 2022	24.36	24.36	23.90	23.92
7034	NYSE	MLR	Mon, Aug 1, 2022	23.97	24.75	23.83	24.39
7033	NYSE	MLR	Fri, Jul 29, 2022	23.52	24.04	23.44	24.03
7032	NYSE	MLR	Thu, Jul 28, 2022	23.26	23.64	23.24	23.41
7031	NYSE	MLR	Wed, Jul 27, 2022	23.28	23.28	22.93	23.28
7030	NYSE	MLR	Tue, Jul 26, 2022	22.82	23.25	22.77	23.13
7029	NYSE	MLR	Mon, Jul 25, 2022	23.24	24.14	22.70	22.83
7028	NYSE	MLR	Fri, Jul 22, 2022	23.28	23.28	22.72	23.02
7027	NYSE	MLR	Thu, Jul 21, 2022	23.43	23.89	23.10	23.39
7026	NYSE	MLR	Wed, Jul 20, 2022	23.10	23.59	23.08	23.31
7025	NYSE	MLR	Tue, Jul 19, 2022	22.82	23.23	22.82	23.02
7024	NYSE	MLR	Mon, Jul 18, 2022	22.90	23.05	22.56	22.77
7023	NYSE	MLR	Fri, Jul 15, 2022	22.72	22.91	22.46	22.82
7022	NYSE	MLR	Thu, Jul 14, 2022	21.95	22.38	21.89	22.31
7021	NYSE	MLR	Wed, Jul 13, 2022	22.03	22.38	22.00	22.26
7020	NYSE	MLR	Tue, Jul 12, 2022	22.12	22.55	22.10	22.18
7019	NYSE	MLR	Mon, Jul 11, 2022	22.25	22.48	22.02	22.03
7018	NYSE	MLR	Fri, Jul 8, 2022	22.88	22.96	22.32	22.40
7017	NYSE	MLR	Thu, Jul 7, 2022	22.29	23.09	22.29	23.02
7016	NYSE	MLR	Wed, Jul 6, 2022	22.45	22.45	21.95	22.29
7015	NYSE	MLR	Tue, Jul 5, 2022	22.86	22.86	22.21	22.51
7014	NYSE	MLR	Fri, Jul 1, 2022	22.54	23.24	22.49	23.11
7013	NYSE	MLR	Thu, Jun 30, 2022	22.13	22.76	21.95	22.67
7012	NYSE	MLR	Wed, Jun 29, 2022	22.50	22.63	22.01	22.30
7011	NYSE	MLR	Tue, Jun 28, 2022	22.84	22.95	22.53	22.63
7010	NYSE	MLR	Mon, Jun 27, 2022	22.96	23.10	22.60	22.73
7009	NYSE	MLR	Fri, Jun 24, 2022	22.93	23.41	22.65	22.89
7008	NYSE	MLR	Thu, Jun 23, 2022	23.19	23.38	22.45	22.98
7007	NYSE	MLR	Wed, Jun 22, 2022	23.13	23.48	23.12	23.22
7006	NYSE	MLR	Tue, Jun 21, 2022	23.48	23.84	23.11	23.31
7005	NYSE	MLR	Fri, Jun 17, 2022	23.67	23.67	23.11	23.43
7004	NYSE	MLR	Thu, Jun 16, 2022	23.21	23.21	22.76	23.08
7003	NYSE	MLR	Wed, Jun 15, 2022	23.84	23.90	23.18	23.55
7002	NYSE	MLR	Mon, Jun 13, 2022	24.02	24.38	23.79	23.96
7001	NYSE	MLR	Fri, Jun 10, 2022	24.41	24.63	24.16	24.42
7000	NYSE	MLR	Thu, Jun 9, 2022	25.45	25.48	24.69	24.78
6999	NYSE	MLR	Wed, Jun 8, 2022	25.05	25.58	25.05	25.49
6998	NYSE	MLR	Tue, Jun 7, 2022	25.23	25.34	24.71	25.12
6997	NYSE	MLR	Mon, Jun 6, 2022	24.77	24.94	24.73	24.92
6996	NYSE	MLR	Fri, Jun 3, 2022	24.60	24.70	24.24	24.59
6995	NYSE	MLR	Thu, Jun 2, 2022	24.66	24.86	24.55	24.62
6994	NYSE	MLR	Wed, Jun 1, 2022	24.89	24.91	24.35	24.68
6993	NYSE	MLR	Tue, May 31, 2022	25.03	25.43	24.60	24.68
6992	NYSE	MLR	Fri, May 27, 2022	25.14	25.43	24.97	25.32
6991	NYSE	MLR	Thu, May 26, 2022	25.28	25.76	25.03	25.05
6990	NYSE	MLR	Wed, May 25, 2022	24.14	24.99	24.14	24.83
6989	NYSE	MLR	Tue, May 24, 2022	24.05	24.41	23.50	24.33
6988	NYSE	MLR	Mon, May 23, 2022	23.91	24.30	23.80	24.15
6987	NYSE	MLR	Fri, May 20, 2022	24.14	24.14	23.06	23.62
6986	NYSE	MLR	Thu, May 19, 2022	24.00	24.33	23.69	23.92
6985	NYSE	MLR	Wed, May 18, 2022	24.25	24.49	24.02	24.06
6984	NYSE	MLR	Tue, May 17, 2022	24.45	24.69	24.25	24.43
6983	NYSE	MLR	Mon, May 16, 2022	24.29	24.51	24.03	24.25
6982	NYSE	MLR	Fri, May 13, 2022	24.95	24.95	24.13	24.31
6981	NYSE	MLR	Thu, May 12, 2022	24.72	24.75	24.15	24.57
6980	NYSE	MLR	Wed, May 11, 2022	25.62	25.67	24.71	24.78
6979	NYSE	MLR	Tue, May 10, 2022	26.17	26.17	25.07	25.48
6978	NYSE	MLR	Mon, May 9, 2022	26.15	26.37	26.00	26.02
6977	NYSE	MLR	Fri, May 6, 2022	26.35	26.60	26.11	26.34
6976	NYSE	MLR	Thu, May 5, 2022	26.72	26.72	26.22	26.51
6975	NYSE	MLR	Wed, May 4, 2022	26.54	27.22	26.54	27.19
6974	NYSE	MLR	Tue, May 3, 2022	26.83	27.04	26.68	26.75
6973	NYSE	MLR	Mon, May 2, 2022	26.66	26.93	26.45	26.74
6972	NYSE	MLR	Fri, Apr 29, 2022	27.34	27.94	26.75	26.81
6971	NYSE	MLR	Thu, Apr 28, 2022	27.14	27.70	26.63	27.44
6970	NYSE	MLR	Wed, Apr 27, 2022	26.95	27.20	26.65	26.77
6969	NYSE	MLR	Tue, Apr 26, 2022	27.43	27.43	26.80	26.90
6968	NYSE	MLR	Mon, Apr 25, 2022	27.54	27.78	27.11	27.62
6967	NYSE	MLR	Fri, Apr 22, 2022	28.32	28.63	27.79	27.86
6966	NYSE	MLR	Thu, Apr 21, 2022	28.27	28.98	28.27	28.47
6965	NYSE	MLR	Wed, Apr 20, 2022	28.00	28.89	27.97	28.27
6964	NYSE	MLR	Tue, Apr 19, 2022	27.25	28.41	27.11	27.98
6963	NYSE	MLR	Mon, Apr 18, 2022	27.13	27.42	26.87	27.35
6962	NYSE	MLR	Thu, Apr 14, 2022	27.77	27.99	27.01	27.10
6961	NYSE	MLR	Wed, Apr 13, 2022	27.60	28.20	27.60	27.75
6960	NYSE	MLR	Tue, Apr 12, 2022	27.80	28.20	27.21	27.57
6959	NYSE	MLR	Mon, Apr 11, 2022	26.87	27.97	26.86	27.80
6958	NYSE	MLR	Fri, Apr 8, 2022	26.64	27.12	26.62	26.95
6957	NYSE	MLR	Thu, Apr 7, 2022	26.77	26.77	26.30	26.76
6956	NYSE	MLR	Wed, Apr 6, 2022	26.84	27.04	26.35	26.89
6955	NYSE	MLR	Tue, Apr 5, 2022	27.68	27.73	26.83	27.03
6954	NYSE	MLR	Mon, Apr 4, 2022	27.93	28.15	27.47	27.84
6953	NYSE	MLR	Fri, Apr 1, 2022	28.22	28.40	27.74	28.08
6952	NYSE	MLR	Thu, Mar 31, 2022	28.32	28.64	28.01	28.16
6951	NYSE	MLR	Wed, Mar 30, 2022	28.49	28.89	28.20	28.32
6950	NYSE	MLR	Tue, Mar 29, 2022	28.13	28.54	28.03	28.42
6949	NYSE	MLR	Mon, Mar 28, 2022	28.18	28.25	27.70	27.96
6948	NYSE	MLR	Fri, Mar 25, 2022	27.98	28.54	27.78	28.27
6947	NYSE	MLR	Thu, Mar 24, 2022	27.95	28.40	27.70	27.99
6946	NYSE	MLR	Wed, Mar 23, 2022	27.57	28.16	27.47	27.72
6945	NYSE	MLR	Tue, Mar 22, 2022	29.11	29.11	27.80	27.84
6944	NYSE	MLR	Mon, Mar 21, 2022	28.05	28.57	27.90	28.28
6943	NYSE	MLR	Fri, Mar 18, 2022	28.74	28.74	28.07	28.07
6942	NYSE	MLR	Thu, Mar 17, 2022	29.31	29.60	28.32	28.38
6941	NYSE	MLR	Wed, Mar 16, 2022	29.10	29.62	28.64	29.05
6940	NYSE	MLR	Tue, Mar 15, 2022	28.86	29.32	28.60	28.88
6939	NYSE	MLR	Mon, Mar 14, 2022	28.64	29.20	28.37	29.13
6938	NYSE	MLR	Fri, Mar 11, 2022	29.11	29.15	27.64	28.14
6937	NYSE	MLR	Thu, Mar 10, 2022	29.34	29.71	29.02	29.32
6936	NYSE	MLR	Wed, Mar 9, 2022	30.08	30.78	29.91	30.42
6935	NYSE	MLR	Tue, Mar 8, 2022	29.62	30.26	29.11	29.66
6934	NYSE	MLR	Mon, Mar 7, 2022	30.21	30.28	29.50	29.58
6933	NYSE	MLR	Fri, Mar 4, 2022	30.26	30.47	30.04	30.18
6932	NYSE	MLR	Thu, Mar 3, 2022	30.56	31.01	30.37	30.64
6931	NYSE	MLR	Wed, Mar 2, 2022	30.10	30.98	30.01	30.84
6930	NYSE	MLR	Tue, Mar 1, 2022	30.98	31.53	29.54	29.95
6929	NYSE	MLR	Mon, Feb 28, 2022	31.15	31.41	30.90	30.98
6928	NYSE	MLR	Fri, Feb 25, 2022	30.50	31.48	30.50	31.25
6927	NYSE	MLR	Thu, Feb 24, 2022	29.47	30.75	29.37	30.71
6926	NYSE	MLR	Wed, Feb 23, 2022	30.11	30.22	29.74	30.12
6925	NYSE	MLR	Tue, Feb 22, 2022	29.77	30.38	29.68	29.95
6924	NYSE	MLR	Fri, Feb 18, 2022	29.93	30.13	29.55	29.75
6923	NYSE	MLR	Thu, Feb 17, 2022	30.51	30.51	29.95	30.02
6922	NYSE	MLR	Wed, Feb 16, 2022	30.49	30.78	30.28	30.63
6921	NYSE	MLR	Tue, Feb 15, 2022	29.94	30.70	29.81	30.46
6920	NYSE	MLR	Mon, Feb 14, 2022	30.00	30.22	29.52	29.54
6919	NYSE	MLR	Fri, Feb 11, 2022	30.18	30.54	29.60	30.04
6918	NYSE	MLR	Thu, Feb 10, 2022	30.67	31.11	30.00	30.06
6917	NYSE	MLR	Wed, Feb 9, 2022	30.73	31.49	30.52	30.66
6916	NYSE	MLR	Tue, Feb 8, 2022	30.65	30.90	30.55	30.78
6915	NYSE	MLR	Mon, Feb 7, 2022	30.76	31.53	30.39	30.93
6914	NYSE	MLR	Fri, Feb 4, 2022	30.82	31.05	30.07	30.99
6913	NYSE	MLR	Thu, Feb 3, 2022	31.27	31.37	30.75	30.82
6912	NYSE	MLR	Wed, Feb 2, 2022	31.74	31.80	30.96	31.43
6911	NYSE	MLR	Tue, Feb 1, 2022	31.49	32.16	31.12	31.86
6910	NYSE	MLR	Mon, Jan 31, 2022	31.56	31.67	31.12	31.47
6909	NYSE	MLR	Fri, Jan 28, 2022	31.33	31.59	30.63	31.33
6908	NYSE	MLR	Thu, Jan 27, 2022	32.03	32.03	30.89	31.33
6907	NYSE	MLR	Wed, Jan 26, 2022	33.05	33.65	31.35	31.68
6906	NYSE	MLR	Tue, Jan 25, 2022	32.78	33.14	31.80	32.83
6905	NYSE	MLR	Mon, Jan 24, 2022	32.07	33.60	32.00	33.07
6904	NYSE	MLR	Fri, Jan 21, 2022	32.19	33.24	31.95	32.21
6903	NYSE	MLR	Thu, Jan 20, 2022	33.01	33.52	32.24	32.31
6902	NYSE	MLR	Wed, Jan 19, 2022	34.20	34.20	33.05	33.15
6901	NYSE	MLR	Tue, Jan 18, 2022	33.99	34.87	33.99	34.23
6900	NYSE	MLR	Fri, Jan 14, 2022	34.08	34.39	33.85	34.28
6899	NYSE	MLR	Thu, Jan 13, 2022	33.50	34.59	33.49	34.15
6898	NYSE	MLR	Wed, Jan 12, 2022	34.06	34.06	33.37	33.48
6897	NYSE	MLR	Tue, Jan 11, 2022	34.00	34.25	33.20	34.03
6896	NYSE	MLR	Mon, Jan 10, 2022	34.45	34.95	33.53	33.70
6895	NYSE	MLR	Fri, Jan 7, 2022	34.36	34.86	34.11	34.34
6894	NYSE	MLR	Thu, Jan 6, 2022	33.92	34.88	33.75	34.12
6893	NYSE	MLR	Wed, Jan 5, 2022	34.20	34.37	33.62	33.80
6892	NYSE	MLR	Tue, Jan 4, 2022	33.52	34.73	33.52	34.00
6891	NYSE	MLR	Mon, Jan 3, 2022	33.58	34.15	33.09	33.42
6890	NYSE	MLR	Fri, Dec 31, 2021	33.25	33.67	32.71	33.40
6889	NYSE	MLR	Thu, Dec 30, 2021	32.74	33.62	32.74	33.35
6888	NYSE	MLR	Wed, Dec 29, 2021	32.90	33.21	32.58	32.90
6887	NYSE	MLR	Mon, Dec 27, 2021	32.48	32.89	32.22	32.84
6886	NYSE	MLR	Wed, Dec 22, 2021	31.85	32.50	31.85	32.18
6885	NYSE	MLR	Tue, Dec 21, 2021	31.95	32.23	31.95	32.15
6884	NYSE	MLR	Fri, Dec 17, 2021	32.88	33.59	32.60	32.60
6883	NYSE	MLR	Thu, Dec 16, 2021	32.55	33.38	32.55	32.86
6882	NYSE	MLR	Wed, Dec 15, 2021	33.15	33.50	32.31	32.31
6881	NYSE	MLR	Tue, Dec 14, 2021	33.60	33.96	32.97	33.19
6880	NYSE	MLR	Mon, Dec 13, 2021	33.83	34.15	33.52	33.60
6879	NYSE	MLR	Fri, Dec 10, 2021	33.64	33.99	33.64	33.83
6878	NYSE	MLR	Thu, Dec 9, 2021	33.28	33.96	33.28	33.58
6877	NYSE	MLR	Wed, Dec 8, 2021	33.38	33.89	33.30	33.64
6876	NYSE	MLR	Tue, Dec 7, 2021	33.73	34.12	33.27	33.44
6875	NYSE	MLR	Mon, Dec 6, 2021	33.27	34.21	33.27	33.71
6874	NYSE	MLR	Fri, Dec 3, 2021	33.54	33.65	32.95	33.13
6873	NYSE	MLR	Thu, Dec 2, 2021	32.90	33.89	32.90	33.50
6872	NYSE	MLR	Wed, Dec 1, 2021	33.38	34.10	32.91	33.01
6871	NYSE	MLR	Tue, Nov 30, 2021	33.45	33.68	32.55	32.71
6870	NYSE	MLR	Mon, Nov 29, 2021	34.70	34.70	33.55	33.70
6869	NYSE	MLR	Wed, Nov 24, 2021	36.42	36.86	35.68	35.82
6868	NYSE	MLR	Tue, Nov 23, 2021	36.35	36.94	35.92	36.69
6867	NYSE	MLR	Mon, Nov 22, 2021	36.13	36.72	35.83	36.37
6866	NYSE	MLR	Fri, Nov 19, 2021	36.00	36.20	35.81	35.83
6865	NYSE	MLR	Thu, Nov 18, 2021	36.39	36.41	35.83	36.37
6864	NYSE	MLR	Wed, Nov 17, 2021	36.27	36.71	35.86	36.54
6863	NYSE	MLR	Tue, Nov 16, 2021	36.23	36.62	36.05	36.52
6862	NYSE	MLR	Mon, Nov 15, 2021	36.55	36.78	35.92	36.53
6861	NYSE	MLR	Fri, Nov 12, 2021	36.50	36.89	36.11	36.59
6860	NYSE	MLR	Thu, Nov 11, 2021	36.42	36.95	36.24	36.37
6859	NYSE	MLR	Wed, Nov 10, 2021	36.15	36.71	36.09	36.56
6858	NYSE	MLR	Tue, Nov 9, 2021	36.27	36.39	36.00	36.17
6857	NYSE	MLR	Mon, Nov 8, 2021	37.25	37.25	36.00	36.41
6856	NYSE	MLR	Fri, Nov 5, 2021	36.97	37.93	36.60	37.06
6855	NYSE	MLR	Thu, Nov 4, 2021	37.28	37.69	36.27	36.55
6854	NYSE	MLR	Wed, Nov 3, 2021	37.01	37.99	36.23	37.74
6853	NYSE	MLR	Tue, Nov 2, 2021	37.00	37.00	36.46	36.89
6852	NYSE	MLR	Mon, Nov 1, 2021	36.16	36.99	35.52	36.81
6851	NYSE	MLR	Thu, Oct 28, 2021	35.69	36.30	35.46	35.80
6850	NYSE	MLR	Wed, Oct 27, 2021	34.88	35.92	34.76	35.40
6849	NYSE	MLR	Tue, Oct 26, 2021	34.90	34.90	34.21	34.71
6848	NYSE	MLR	Mon, Oct 25, 2021	34.05	34.90	33.82	34.35
6847	NYSE	MLR	Fri, Oct 22, 2021	34.43	34.91	34.06	34.19
6846	NYSE	MLR	Thu, Oct 21, 2021	34.76	34.91	34.26	34.42
6845	NYSE	MLR	Wed, Oct 20, 2021	34.32	35.00	34.00	34.72
6844	NYSE	MLR	Tue, Oct 19, 2021	34.11	34.36	33.62	34.29
6843	NYSE	MLR	Mon, Oct 18, 2021	34.34	34.48	33.82	33.83
6842	NYSE	MLR	Fri, Oct 15, 2021	34.82	34.98	34.16	34.31
6841	NYSE	MLR	Thu, Oct 14, 2021	34.00	34.51	33.76	34.33
6840	NYSE	MLR	Wed, Oct 13, 2021	33.71	33.84	33.36	33.58
6839	NYSE	MLR	Tue, Oct 12, 2021	33.95	33.95	33.55	33.71
6838	NYSE	MLR	Mon, Oct 11, 2021	34.80	34.80	34.05	34.13
6837	NYSE	MLR	Fri, Oct 8, 2021	34.27	34.52	34.00	34.37
6836	NYSE	MLR	Thu, Oct 7, 2021	34.20	34.82	34.08	34.46
6835	NYSE	MLR	Wed, Oct 6, 2021	34.50	34.50	33.78	33.85
6834	NYSE	MLR	Tue, Oct 5, 2021	34.21	35.09	33.33	34.85
6833	NYSE	MLR	Mon, Oct 4, 2021	34.51	34.51	33.88	33.99
6832	NYSE	MLR	Fri, Oct 1, 2021	34.21	34.42	33.86	34.42
6831	NYSE	MLR	Thu, Sep 30, 2021	34.59	35.11	34.04	34.04
6830	NYSE	MLR	Wed, Sep 29, 2021	34.84	35.29	34.19	34.35
6829	NYSE	MLR	Tue, Sep 28, 2021	36.02	36.02	34.71	34.71
6828	NYSE	MLR	Mon, Sep 27, 2021	35.05	36.25	34.96	35.87
6827	NYSE	MLR	Fri, Sep 24, 2021	34.78	35.19	34.65	34.96
6826	NYSE	MLR	Thu, Sep 23, 2021	34.64	35.20	34.57	34.72
6825	NYSE	MLR	Wed, Sep 22, 2021	34.34	35.08	34.33	34.63
6824	NYSE	MLR	Tue, Sep 21, 2021	33.84	34.53	33.75	34.28
6823	NYSE	MLR	Mon, Sep 20, 2021	33.68	34.13	33.56	33.84
6822	NYSE	MLR	Fri, Sep 17, 2021	35.11	35.32	33.79	33.98
6821	NYSE	MLR	Thu, Sep 16, 2021	35.20	35.38	34.75	35.02
6820	NYSE	MLR	Wed, Sep 15, 2021	34.92	35.36	34.50	35.22
6819	NYSE	MLR	Tue, Sep 14, 2021	35.34	35.40	34.61	35.04
6818	NYSE	MLR	Mon, Sep 13, 2021	35.64	35.64	34.80	34.99
6817	NYSE	MLR	Fri, Sep 10, 2021	35.96	36.70	35.55	35.60
6816	NYSE	MLR	Thu, Sep 9, 2021	36.42	36.58	35.88	35.92
6815	NYSE	MLR	Wed, Sep 8, 2021	36.61	36.75	36.42	36.56
6814	NYSE	MLR	Tue, Sep 7, 2021	36.81	37.11	36.53	36.75
6813	NYSE	MLR	Fri, Sep 3, 2021	37.28	37.29	36.68	36.98
6812	NYSE	MLR	Thu, Sep 2, 2021	37.31	37.41	36.72	37.35
6811	NYSE	MLR	Wed, Sep 1, 2021	37.46	37.46	36.89	36.99
6810	NYSE	MLR	Tue, Aug 31, 2021	37.28	37.51	37.00	37.22
6809	NYSE	MLR	Mon, Aug 30, 2021	37.55	37.55	37.02	37.52
6808	NYSE	MLR	Fri, Aug 27, 2021	36.75	38.35	36.75	37.66
6807	NYSE	MLR	Thu, Aug 26, 2021	37.16	37.29	36.59	36.60
6806	NYSE	MLR	Wed, Aug 25, 2021	36.99	37.47	36.99	37.16
6805	NYSE	MLR	Tue, Aug 24, 2021	36.79	37.37	36.75	37.25
6804	NYSE	MLR	Mon, Aug 23, 2021	36.73	37.00	36.31	36.55
6803	NYSE	MLR	Fri, Aug 20, 2021	36.90	37.19	36.38	36.62
6802	NYSE	MLR	Thu, Aug 19, 2021	37.67	37.67	36.74	37.08
6801	NYSE	MLR	Wed, Aug 18, 2021	37.76	38.21	37.62	37.80
6800	NYSE	MLR	Tue, Aug 17, 2021	37.80	37.89	37.51	37.76
6799	NYSE	MLR	Mon, Aug 16, 2021	38.08	38.56	37.75	37.97
6798	NYSE	MLR	Fri, Aug 13, 2021	39.35	39.35	37.91	38.35
6797	NYSE	MLR	Thu, Aug 12, 2021	38.87	39.35	38.87	39.35
6796	NYSE	MLR	Wed, Aug 11, 2021	39.18	39.18	38.55	39.04
6795	NYSE	MLR	Tue, Aug 10, 2021	38.44	38.44	38.04	38.36
6794	NYSE	MLR	Mon, Aug 9, 2021	37.94	38.14	37.71	37.87
6793	NYSE	MLR	Fri, Aug 6, 2021	37.80	38.43	37.09	37.70
6792	NYSE	MLR	Thu, Aug 5, 2021	37.36	38.11	36.98	37.36
6791	NYSE	MLR	Wed, Aug 4, 2021	36.98	37.42	36.71	37.42
6790	NYSE	MLR	Tue, Aug 3, 2021	37.25	37.66	36.80	37.44
6789	NYSE	MLR	Mon, Aug 2, 2021	37.66	38.02	37.10	37.25
6788	NYSE	MLR	Fri, Jul 30, 2021	37.06	37.66	37.06	37.51
6787	NYSE	MLR	Thu, Jul 29, 2021	37.69	37.96	37.32	37.32
6786	NYSE	MLR	Wed, Jul 28, 2021	38.01	38.01	37.18	37.69
6785	NYSE	MLR	Tue, Jul 27, 2021	38.33	38.33	37.57	38.01
6784	NYSE	MLR	Mon, Jul 26, 2021	37.35	38.58	37.31	37.92
6783	NYSE	MLR	Fri, Jul 23, 2021	37.48	37.87	37.10	37.36
6782	NYSE	MLR	Thu, Jul 22, 2021	37.70	37.70	36.91	37.02
6781	NYSE	MLR	Wed, Jul 21, 2021	37.68	38.38	37.68	37.78
6780	NYSE	MLR	Tue, Jul 20, 2021	37.01	37.93	37.01	37.36
6779	NYSE	MLR	Mon, Jul 19, 2021	37.10	38.08	36.78	37.11
6778	NYSE	MLR	Fri, Jul 16, 2021	37.58	38.00	37.08	37.73
6777	NYSE	MLR	Thu, Jul 15, 2021	37.64	37.64	37.15	37.55
6776	NYSE	MLR	Wed, Jul 14, 2021	37.38	37.88	37.20	37.45
6775	NYSE	MLR	Tue, Jul 13, 2021	37.50	37.73	37.35	37.50
6774	NYSE	MLR	Mon, Jul 12, 2021	37.51	38.15	37.51	37.85
6773	NYSE	MLR	Fri, Jul 9, 2021	37.82	38.25	37.46	37.82
6772	NYSE	MLR	Thu, Jul 8, 2021	37.52	37.95	36.91	37.30
6771	NYSE	MLR	Wed, Jul 7, 2021	38.04	38.04	37.65	37.76
6770	NYSE	MLR	Tue, Jul 6, 2021	39.06	39.06	37.63	37.99
6769	NYSE	MLR	Fri, Jul 2, 2021	39.28	39.52	38.99	39.12
6768	NYSE	MLR	Thu, Jul 1, 2021	39.72	40.19	39.64	39.74
6767	NYSE	MLR	Wed, Jun 30, 2021	39.04	40.03	38.98	39.44
6766	NYSE	MLR	Tue, Jun 29, 2021	39.41	39.41	39.13	39.24
6765	NYSE	MLR	Mon, Jun 28, 2021	39.54	39.54	38.85	39.13
6764	NYSE	MLR	Fri, Jun 25, 2021	40.30	40.46	39.48	39.54
6763	NYSE	MLR	Thu, Jun 24, 2021	39.43	40.37	38.90	40.27
6762	NYSE	MLR	Wed, Jun 23, 2021	38.60	39.50	38.60	39.00
6761	NYSE	MLR	Tue, Jun 22, 2021	39.52	39.52	38.82	39.08
6760	NYSE	MLR	Mon, Jun 21, 2021	38.91	39.91	38.91	39.58
6759	NYSE	MLR	Fri, Jun 18, 2021	39.82	39.92	38.34	38.61
6758	NYSE	MLR	Thu, Jun 17, 2021	40.92	41.01	39.83	40.37
6757	NYSE	MLR	Wed, Jun 16, 2021	41.07	41.55	41.02	41.05
6756	NYSE	MLR	Tue, Jun 15, 2021	41.20	41.77	40.98	41.49
6755	NYSE	MLR	Mon, Jun 14, 2021	41.93	42.54	41.11	41.16
6754	NYSE	MLR	Fri, Jun 11, 2021	41.76	42.21	41.35	41.82
6753	NYSE	MLR	Thu, Jun 10, 2021	41.76	41.97	41.30	41.40
6752	NYSE	MLR	Wed, Jun 9, 2021	41.32	41.70	41.32	41.60
6751	NYSE	MLR	Tue, Jun 8, 2021	40.85	41.60	40.50	41.47
6750	NYSE	MLR	Mon, Jun 7, 2021	41.67	41.68	41.03	41.03
6749	NYSE	MLR	Fri, Jun 4, 2021	41.54	41.54	41.25	41.44
6748	NYSE	MLR	Thu, Jun 3, 2021	41.48	41.94	41.32	41.46
6747	NYSE	MLR	Wed, Jun 2, 2021	42.34	42.42	41.26	41.48
6746	NYSE	MLR	Tue, Jun 1, 2021	42.21	42.73	41.76	42.34
6745	NYSE	MLR	Fri, May 28, 2021	41.90	42.60	41.03	41.85
6744	NYSE	MLR	Thu, May 27, 2021	41.84	42.78	41.57	41.91
6743	NYSE	MLR	Wed, May 26, 2021	40.95	41.69	40.23	41.45
6742	NYSE	MLR	Tue, May 25, 2021	41.34	42.04	40.70	40.87
6741	NYSE	MLR	Mon, May 24, 2021	41.37	41.81	40.65	41.41
6740	NYSE	MLR	Fri, May 21, 2021	41.21	41.65	40.54	41.55
6739	NYSE	MLR	Thu, May 20, 2021	41.14	41.54	40.20	40.95
6738	NYSE	MLR	Wed, May 19, 2021	41.27	41.81	40.05	41.19
6737	NYSE	MLR	Tue, May 18, 2021	42.28	42.32	41.29	41.39
6736	NYSE	MLR	Mon, May 17, 2021	42.69	42.85	42.15	42.44
6735	NYSE	MLR	Fri, May 14, 2021	43.09	43.64	42.17	42.96
6734	NYSE	MLR	Thu, May 13, 2021	41.42	43.60	41.42	42.95
6733	NYSE	MLR	Wed, May 12, 2021	42.41	42.41	41.14	41.42
6732	NYSE	MLR	Tue, May 11, 2021	43.14	43.58	42.19	42.49
6731	NYSE	MLR	Mon, May 10, 2021	43.85	45.22	43.33	43.53
6730	NYSE	MLR	Fri, May 7, 2021	42.91	43.79	42.84	43.56
6729	NYSE	MLR	Thu, May 6, 2021	43.69	43.88	42.68	43.26
6728	NYSE	MLR	Wed, May 5, 2021	44.02	43.99	43.15	43.89
6727	NYSE	MLR	Tue, May 4, 2021	44.31	44.50	43.50	43.55
6726	NYSE	MLR	Mon, May 3, 2021	42.79	44.55	42.79	44.31
6725	NYSE	MLR	Fri, Apr 30, 2021	42.91	43.47	42.63	43.02
6724	NYSE	MLR	Thu, Apr 29, 2021	44.56	44.56	42.62	43.38
6723	NYSE	MLR	Wed, Apr 28, 2021	44.60	44.76	43.71	44.26
6722	NYSE	MLR	Tue, Apr 27, 2021	45.67	45.67	44.49	44.68
6721	NYSE	MLR	Mon, Apr 26, 2021	45.22	46.25	44.79	45.46
6720	NYSE	MLR	Fri, Apr 23, 2021	44.29	45.35	44.29	45.00
6719	NYSE	MLR	Thu, Apr 22, 2021	44.43	44.90	43.86	44.23
6718	NYSE	MLR	Wed, Apr 21, 2021	44.06	44.57	44.06	44.43
6717	NYSE	MLR	Tue, Apr 20, 2021	45.36	45.36	43.73	44.12
6716	NYSE	MLR	Mon, Apr 19, 2021	44.01	45.22	44.01	45.02
6715	NYSE	MLR	Fri, Apr 16, 2021	45.33	45.48	44.54	45.27
6714	NYSE	MLR	Thu, Apr 15, 2021	45.06	45.44	44.58	44.94
6713	NYSE	MLR	Wed, Apr 14, 2021	45.09	45.42	44.77	44.95
6712	NYSE	MLR	Tue, Apr 13, 2021	45.60	46.30	44.82	44.97
6711	NYSE	MLR	Mon, Apr 12, 2021	45.95	46.07	45.39	45.69
6710	NYSE	MLR	Fri, Apr 9, 2021	45.95	46.53	45.57	46.00
6709	NYSE	MLR	Thu, Apr 8, 2021	45.37	45.93	45.03	45.76
6708	NYSE	MLR	Wed, Apr 7, 2021	45.80	46.17	45.08	45.37
6707	NYSE	MLR	Tue, Apr 6, 2021	47.38	47.57	45.70	45.92
6706	NYSE	MLR	Mon, Apr 5, 2021	47.38	47.42	46.68	47.20
6705	NYSE	MLR	Thu, Apr 1, 2021	46.15	47.13	45.45	46.87
6704	NYSE	MLR	Wed, Mar 31, 2021	45.98	46.49	45.11	46.19
6703	NYSE	MLR	Tue, Mar 30, 2021	45.40	46.07	45.40	46.00
6702	NYSE	MLR	Mon, Mar 29, 2021	44.53	45.46	44.35	45.27
6701	NYSE	MLR	Fri, Mar 26, 2021	44.31	45.48	44.18	44.88
6700	NYSE	MLR	Thu, Mar 25, 2021	43.79	44.53	42.53	44.18
6699	NYSE	MLR	Wed, Mar 24, 2021	43.40	44.28	43.26	43.84
6698	NYSE	MLR	Tue, Mar 23, 2021	44.06	44.24	42.71	43.20
6697	NYSE	MLR	Mon, Mar 22, 2021	46.14	46.20	43.52	44.26
6696	NYSE	MLR	Fri, Mar 19, 2021	45.79	46.79	44.51	46.20
6695	NYSE	MLR	Thu, Mar 18, 2021	45.85	46.27	45.40	45.66
6694	NYSE	MLR	Wed, Mar 17, 2021	45.07	46.65	45.07	46.06
6693	NYSE	MLR	Tue, Mar 16, 2021	45.07	45.23	43.89	45.19
6692	NYSE	MLR	Mon, Mar 15, 2021	44.49	45.15	43.70	45.15
6691	NYSE	MLR	Fri, Mar 12, 2021	44.77	45.00	43.45	44.81
6690	NYSE	MLR	Thu, Mar 11, 2021	45.33	45.33	44.56	44.65
6689	NYSE	MLR	Wed, Mar 10, 2021	45.05	45.74	44.81	45.25
6688	NYSE	MLR	Tue, Mar 9, 2021	45.82	45.82	44.48	44.73
6687	NYSE	MLR	Mon, Mar 8, 2021	44.00	45.80	43.61	45.75
6686	NYSE	MLR	Fri, Mar 5, 2021	41.96	43.53	41.49	43.53
6685	NYSE	MLR	Thu, Mar 4, 2021	42.40	44.06	41.08	41.45
6684	NYSE	MLR	Wed, Mar 3, 2021	42.25	43.83	41.97	42.63
6683	NYSE	MLR	Tue, Mar 2, 2021	42.22	42.22	41.17	41.86
6682	NYSE	MLR	Mon, Mar 1, 2021	40.14	42.21	40.05	42.18
6681	NYSE	MLR	Fri, Feb 26, 2021	40.90	40.91	39.47	39.47
6680	NYSE	MLR	Thu, Feb 25, 2021	41.83	41.83	40.45	40.55
6679	NYSE	MLR	Wed, Feb 24, 2021	40.67	42.48	40.67	41.96
6678	NYSE	MLR	Tue, Feb 23, 2021	40.77	41.62	40.05	40.40
6677	NYSE	MLR	Mon, Feb 22, 2021	40.67	41.24	40.16	41.14
6676	NYSE	MLR	Fri, Feb 19, 2021	40.16	40.93	40.16	40.60
6675	NYSE	MLR	Thu, Feb 18, 2021	40.28	40.49	39.80	40.10
6674	NYSE	MLR	Wed, Feb 17, 2021	40.35	40.96	40.08	40.08
6673	NYSE	MLR	Tue, Feb 16, 2021	41.25	41.59	40.13	40.66
6672	NYSE	MLR	Fri, Feb 12, 2021	41.00	41.98	40.46	40.91
6671	NYSE	MLR	Thu, Feb 11, 2021	40.60	42.00	40.29	40.96
6670	NYSE	MLR	Wed, Feb 10, 2021	41.34	41.78	40.45	40.52
6669	NYSE	MLR	Tue, Feb 9, 2021	41.00	41.81	40.67	41.38
6668	NYSE	MLR	Mon, Feb 8, 2021	40.14	41.19	40.07	40.96
6667	NYSE	MLR	Fri, Feb 5, 2021	40.36	40.78	39.98	40.14
6666	NYSE	MLR	Thu, Feb 4, 2021	40.07	40.57	39.73	40.57
6665	NYSE	MLR	Wed, Feb 3, 2021	39.67	40.36	39.29	40.13
6664	NYSE	MLR	Tue, Feb 2, 2021	40.31	40.31	39.50	39.65
6663	NYSE	MLR	Mon, Feb 1, 2021	39.85	40.29	39.10	39.71
6662	NYSE	MLR	Fri, Jan 29, 2021	40.37	41.42	39.75	39.88
6661	NYSE	MLR	Thu, Jan 28, 2021	41.04	41.75	40.09	40.37
6660	NYSE	MLR	Wed, Jan 27, 2021	40.53	41.76	39.99	40.66
6659	NYSE	MLR	Tue, Jan 26, 2021	42.14	42.42	40.59	41.46
6658	NYSE	MLR	Mon, Jan 25, 2021	42.23	42.75	41.05	41.88
6657	NYSE	MLR	Fri, Jan 22, 2021	40.70	41.75	40.59	41.75
6656	NYSE	MLR	Thu, Jan 21, 2021	41.31	42.11	40.62	40.99
6655	NYSE	MLR	Wed, Jan 20, 2021	40.80	41.90	40.50	41.31
6654	NYSE	MLR	Tue, Jan 19, 2021	40.85	41.36	39.99	40.52
6653	NYSE	MLR	Fri, Jan 15, 2021	40.38	41.36	39.77	40.92
6652	NYSE	MLR	Thu, Jan 14, 2021	40.50	41.38	40.12	40.98
6651	NYSE	MLR	Wed, Jan 13, 2021	40.50	40.72	40.05	40.21
6650	NYSE	MLR	Tue, Jan 12, 2021	39.59	40.88	39.48	40.44
6649	NYSE	MLR	Mon, Jan 11, 2021	38.61	39.57	38.61	39.57
6648	NYSE	MLR	Fri, Jan 8, 2021	39.79	39.94	38.36	39.22
6647	NYSE	MLR	Thu, Jan 7, 2021	39.76	39.76	38.53	39.38
6646	NYSE	MLR	Wed, Jan 6, 2021	38.17	39.80	38.01	39.39
6645	NYSE	MLR	Tue, Jan 5, 2021	37.38	38.41	37.22	37.44
6644	NYSE	MLR	Mon, Jan 4, 2021	38.49	38.85	37.07	37.38
6643	NYSE	MLR	Thu, Dec 31, 2020	38.13	38.27	37.76	38.02
6642	NYSE	MLR	Wed, Dec 30, 2020	37.62	38.47	37.09	38.28
6641	NYSE	MLR	Tue, Dec 29, 2020	38.09	38.30	36.81	36.96
6640	NYSE	MLR	Mon, Dec 28, 2020	37.31	38.36	37.00	38.02
6639	NYSE	MLR	Thu, Dec 24, 2020	36.67	36.90	36.24	36.81
6638	NYSE	MLR	Wed, Dec 23, 2020	36.06	36.92	35.80	36.58
6637	NYSE	MLR	Tue, Dec 22, 2020	35.67	36.22	35.60	35.89
6636	NYSE	MLR	Mon, Dec 21, 2020	35.68	36.04	35.26	35.65
6635	NYSE	MLR	Fri, Dec 18, 2020	36.36	37.00	36.05	36.16
6634	NYSE	MLR	Thu, Dec 17, 2020	36.79	36.89	36.00	36.10
6633	NYSE	MLR	Wed, Dec 16, 2020	37.26	37.30	36.30	36.63
6632	NYSE	MLR	Tue, Dec 15, 2020	36.20	37.18	35.94	37.05
6631	NYSE	MLR	Mon, Dec 14, 2020	35.94	36.30	35.81	35.82
6630	NYSE	MLR	Fri, Dec 11, 2020	35.29	36.01	35.23	35.74
6629	NYSE	MLR	Thu, Dec 10, 2020	35.18	36.07	35.08	35.38
6628	NYSE	MLR	Wed, Dec 9, 2020	35.16	35.72	34.91	35.37
6627	NYSE	MLR	Tue, Dec 8, 2020	34.41	34.93	34.12	34.87
6626	NYSE	MLR	Mon, Dec 7, 2020	34.94	34.94	34.51	34.63
6625	NYSE	MLR	Fri, Dec 4, 2020	34.51	35.21	34.51	34.87
6624	NYSE	MLR	Thu, Dec 3, 2020	34.23	34.85	34.05	34.39
6623	NYSE	MLR	Wed, Dec 2, 2020	34.03	34.62	33.95	34.21
6622	NYSE	MLR	Tue, Dec 1, 2020	33.85	34.80	33.68	34.15
6621	NYSE	MLR	Mon, Nov 30, 2020	34.73	34.73	33.36	33.39
6620	NYSE	MLR	Fri, Nov 27, 2020	34.47	35.15	34.23	34.79
6619	NYSE	MLR	Wed, Nov 25, 2020	34.79	35.15	34.31	34.31
6618	NYSE	MLR	Tue, Nov 24, 2020	34.50	35.18	34.31	34.80
6617	NYSE	MLR	Mon, Nov 23, 2020	33.54	34.20	33.54	34.00
6616	NYSE	MLR	Fri, Nov 20, 2020	33.03	33.50	32.95	33.41
6615	NYSE	MLR	Thu, Nov 19, 2020	33.68	33.95	32.77	33.29
6614	NYSE	MLR	Wed, Nov 18, 2020	33.52	34.07	33.30	33.75
6613	NYSE	MLR	Tue, Nov 17, 2020	33.17	33.50	32.60	33.29
6612	NYSE	MLR	Mon, Nov 16, 2020	32.93	34.11	32.90	33.33
6611	NYSE	MLR	Fri, Nov 13, 2020	32.19	32.91	32.19	32.50
6610	NYSE	MLR	Thu, Nov 12, 2020	32.66	33.01	31.69	32.10
6609	NYSE	MLR	Wed, Nov 11, 2020	33.05	33.05	32.02	32.74
6608	NYSE	MLR	Tue, Nov 10, 2020	32.75	33.28	32.27	32.80
6607	NYSE	MLR	Mon, Nov 9, 2020	32.15	34.37	32.00	32.29
6606	NYSE	MLR	Fri, Nov 6, 2020	31.74	31.96	30.43	30.89
6605	NYSE	MLR	Thu, Nov 5, 2020	31.64	32.00	31.13	31.44
6604	NYSE	MLR	Wed, Nov 4, 2020	31.21	31.79	31.20	31.52
6603	NYSE	MLR	Tue, Nov 3, 2020	31.58	31.96	30.97	31.82
6602	NYSE	MLR	Mon, Nov 2, 2020	30.09	31.21	30.09	31.10
6601	NYSE	MLR	Fri, Oct 30, 2020	30.27	30.76	29.64	29.94
6600	NYSE	MLR	Thu, Oct 29, 2020	30.37	30.63	30.05	30.38
6599	NYSE	MLR	Wed, Oct 28, 2020	30.22	30.64	30.05	30.51
6598	NYSE	MLR	Tue, Oct 27, 2020	30.82	31.05	30.38	30.72
6597	NYSE	MLR	Mon, Oct 26, 2020	30.32	30.81	29.94	30.79
6596	NYSE	MLR	Fri, Oct 23, 2020	30.53	30.77	30.17	30.64
6595	NYSE	MLR	Thu, Oct 22, 2020	29.90	30.82	29.88	30.47
6594	NYSE	MLR	Wed, Oct 21, 2020	29.00	30.00	29.00	29.83
6593	NYSE	MLR	Tue, Oct 20, 2020	29.40	29.63	28.84	29.15
6592	NYSE	MLR	Mon, Oct 19, 2020	30.21	30.58	29.16	29.33
6591	NYSE	MLR	Fri, Oct 16, 2020	30.46	30.87	30.24	30.24
6590	NYSE	MLR	Thu, Oct 15, 2020	30.37	30.91	30.24	30.55
6589	NYSE	MLR	Wed, Oct 14, 2020	31.27	31.33	30.73	30.73
6588	NYSE	MLR	Tue, Oct 13, 2020	31.90	31.99	31.13	31.49
6587	NYSE	MLR	Mon, Oct 12, 2020	31.42	32.08	31.13	31.99
6586	NYSE	MLR	Fri, Oct 9, 2020	31.88	31.94	31.37	31.48
6585	NYSE	MLR	Thu, Oct 8, 2020	32.00	32.05	31.42	31.69
6584	NYSE	MLR	Wed, Oct 7, 2020	32.11	32.34	31.52	31.71
6583	NYSE	MLR	Tue, Oct 6, 2020	31.70	32.47	31.60	31.79
6582	NYSE	MLR	Mon, Oct 5, 2020	30.91	31.66	30.91	31.43
6581	NYSE	MLR	Fri, Oct 2, 2020	30.51	31.08	30.49	30.79
6580	NYSE	MLR	Thu, Oct 1, 2020	30.61	31.15	30.60	30.95
6579	NYSE	MLR	Wed, Sep 30, 2020	31.13	31.50	30.47	30.57
6578	NYSE	MLR	Tue, Sep 29, 2020	31.48	31.60	31.02	31.07
6577	NYSE	MLR	Mon, Sep 28, 2020	30.90	31.81	30.85	31.58
6576	NYSE	MLR	Fri, Sep 25, 2020	31.01	31.16	30.50	30.62
6575	NYSE	MLR	Thu, Sep 24, 2020	31.20	31.38	30.95	31.23
6574	NYSE	MLR	Wed, Sep 23, 2020	31.03	31.37	30.89	31.16
6573	NYSE	MLR	Tue, Sep 22, 2020	30.50	31.12	30.41	31.12
6572	NYSE	MLR	Mon, Sep 21, 2020	31.64	32.00	30.29	30.51
6571	NYSE	MLR	Fri, Sep 18, 2020	31.62	32.05	31.23	32.03
6570	NYSE	MLR	Thu, Sep 17, 2020	31.12	31.67	31.11	31.33
6569	NYSE	MLR	Wed, Sep 16, 2020	31.30	31.67	31.12	31.30
6568	NYSE	MLR	Tue, Sep 15, 2020	31.48	31.58	31.02	31.14
6567	NYSE	MLR	Mon, Sep 14, 2020	31.47	31.67	31.06	31.43
6566	NYSE	MLR	Fri, Sep 11, 2020	31.00	31.41	30.85	31.30
6565	NYSE	MLR	Thu, Sep 10, 2020	31.00	31.35	30.53	30.81
6564	NYSE	MLR	Wed, Sep 9, 2020	31.21	31.49	30.76	30.95
6563	NYSE	MLR	Tue, Sep 8, 2020	31.36	31.61	30.98	31.12
6562	NYSE	MLR	Fri, Sep 4, 2020	31.88	31.95	31.25	31.42
6561	NYSE	MLR	Thu, Sep 3, 2020	31.69	31.78	31.04	31.42
6560	NYSE	MLR	Wed, Sep 2, 2020	31.63	32.15	31.59	31.62
6559	NYSE	MLR	Tue, Sep 1, 2020	31.30	31.79	31.13	31.67
6558	NYSE	MLR	Mon, Aug 31, 2020	31.33	31.65	31.26	31.37
6557	NYSE	MLR	Fri, Aug 28, 2020	31.51	31.62	31.18	31.49
6556	NYSE	MLR	Thu, Aug 27, 2020	31.19	31.64	30.99	31.30
6555	NYSE	MLR	Wed, Aug 26, 2020	30.69	31.19	30.59	31.02
6554	NYSE	MLR	Tue, Aug 25, 2020	31.30	31.55	30.46	30.64
6553	NYSE	MLR	Mon, Aug 24, 2020	31.35	31.38	30.77	31.00
6552	NYSE	MLR	Fri, Aug 21, 2020	30.21	31.21	30.18	31.05
6551	NYSE	MLR	Thu, Aug 20, 2020	30.24	30.43	29.97	30.42
6550	NYSE	MLR	Wed, Aug 19, 2020	30.53	31.20	30.29	30.51
6549	NYSE	MLR	Tue, Aug 18, 2020	30.18	30.54	29.89	30.45
6548	NYSE	MLR	Mon, Aug 17, 2020	30.16	30.22	29.86	30.11
6547	NYSE	MLR	Fri, Aug 14, 2020	29.98	30.06	29.64	29.87
6546	NYSE	MLR	Thu, Aug 13, 2020	30.50	30.63	29.92	30.12
6545	NYSE	MLR	Wed, Aug 12, 2020	31.13	31.13	30.33	30.74
6544	NYSE	MLR	Tue, Aug 11, 2020	30.05	31.20	30.00	30.71
6543	NYSE	MLR	Mon, Aug 10, 2020	28.99	29.93	28.80	29.62
6542	NYSE	MLR	Fri, Aug 7, 2020	28.60	29.09	28.60	28.82
6541	NYSE	MLR	Thu, Aug 6, 2020	28.87	28.95	28.56	28.70
6540	NYSE	MLR	Wed, Aug 5, 2020	29.24	29.33	28.76	28.87
6539	NYSE	MLR	Tue, Aug 4, 2020	29.10	29.23	28.58	28.93
6538	NYSE	MLR	Mon, Aug 3, 2020	28.64	29.31	28.50	29.22
6537	NYSE	MLR	Fri, Jul 31, 2020	28.62	28.83	27.95	28.35
6536	NYSE	MLR	Thu, Jul 30, 2020	29.04	29.20	28.72	28.79
6535	NYSE	MLR	Wed, Jul 29, 2020	29.04	29.52	28.90	29.43
6534	NYSE	MLR	Tue, Jul 28, 2020	28.97	29.33	28.76	28.88
6533	NYSE	MLR	Mon, Jul 27, 2020	28.66	29.45	28.63	29.14
6532	NYSE	MLR	Fri, Jul 24, 2020	29.19	29.28	28.58	28.67
6531	NYSE	MLR	Thu, Jul 23, 2020	28.68	29.40	28.68	29.33
6530	NYSE	MLR	Wed, Jul 22, 2020	29.25	29.62	28.73	28.85
6529	NYSE	MLR	Tue, Jul 21, 2020	29.11	29.92	29.11	29.49
6528	NYSE	MLR	Mon, Jul 20, 2020	29.34	29.55	28.63	28.84
6527	NYSE	MLR	Fri, Jul 17, 2020	29.49	30.06	29.37	29.45
6526	NYSE	MLR	Thu, Jul 16, 2020	29.39	29.83	29.05	29.46
6525	NYSE	MLR	Wed, Jul 15, 2020	29.50	30.11	29.27	29.51
6524	NYSE	MLR	Tue, Jul 14, 2020	28.81	29.32	28.51	28.94
6523	NYSE	MLR	Mon, Jul 13, 2020	28.72	29.09	28.39	28.77
6522	NYSE	MLR	Fri, Jul 10, 2020	27.57	28.53	27.57	28.43
6521	NYSE	MLR	Thu, Jul 9, 2020	29.05	29.05	27.38	27.45
6520	NYSE	MLR	Wed, Jul 8, 2020	28.89	29.25	28.55	29.05
6519	NYSE	MLR	Tue, Jul 7, 2020	29.04	29.46	28.78	29.03
6518	NYSE	MLR	Mon, Jul 6, 2020	29.37	29.57	28.86	29.32
6517	NYSE	MLR	Thu, Jul 2, 2020	29.00	29.52	28.50	28.73
6516	NYSE	MLR	Wed, Jul 1, 2020	29.78	30.00	28.20	28.39
6515	NYSE	MLR	Tue, Jun 30, 2020	29.01	29.83	29.00	29.77
6514	NYSE	MLR	Mon, Jun 29, 2020	28.60	30.15	28.50	29.29
6513	NYSE	MLR	Fri, Jun 26, 2020	27.70	28.25	27.56	28.14
6512	NYSE	MLR	Thu, Jun 25, 2020	27.31	28.19	27.08	28.14
6511	NYSE	MLR	Wed, Jun 24, 2020	27.82	28.00	27.31	27.46
6510	NYSE	MLR	Tue, Jun 23, 2020	28.55	28.65	27.87	28.17
6509	NYSE	MLR	Mon, Jun 22, 2020	27.93	28.46	27.72	28.30
6508	NYSE	MLR	Fri, Jun 19, 2020	28.22	28.43	27.58	28.20
6507	NYSE	MLR	Thu, Jun 18, 2020	27.74	28.54	27.74	28.04
6506	NYSE	MLR	Wed, Jun 17, 2020	29.12	29.12	27.97	28.09
6505	NYSE	MLR	Tue, Jun 16, 2020	29.65	29.83	28.58	28.99
6504	NYSE	MLR	Mon, Jun 15, 2020	27.54	28.78	27.42	28.63
6503	NYSE	MLR	Fri, Jun 12, 2020	29.18	29.32	27.59	28.33
6502	NYSE	MLR	Thu, Jun 11, 2020	29.53	29.53	27.97	28.16
6501	NYSE	MLR	Wed, Jun 10, 2020	30.84	30.97	30.01	30.01
6500	NYSE	MLR	Tue, Jun 9, 2020	31.31	31.50	30.36	31.00
6499	NYSE	MLR	Mon, Jun 8, 2020	32.40	32.89	31.40	31.90
6498	NYSE	MLR	Fri, Jun 5, 2020	31.41	32.32	30.84	31.88
6497	NYSE	MLR	Thu, Jun 4, 2020	29.71	30.87	29.58	30.65
6496	NYSE	MLR	Wed, Jun 3, 2020	29.14	29.86	28.96	29.56
6495	NYSE	MLR	Tue, Jun 2, 2020	29.15	29.40	28.75	28.87
6494	NYSE	MLR	Mon, Jun 1, 2020	29.88	29.92	28.74	28.80
6493	NYSE	MLR	Fri, May 29, 2020	29.51	29.96	29.23	29.63
6492	NYSE	MLR	Thu, May 28, 2020	31.16	31.16	29.86	29.86
6491	NYSE	MLR	Wed, May 27, 2020	30.44	30.85	29.84	30.65
6490	NYSE	MLR	Tue, May 26, 2020	29.36	30.10	28.38	29.65
6489	NYSE	MLR	Fri, May 22, 2020	28.82	28.82	28.12	28.43
6488	NYSE	MLR	Thu, May 21, 2020	28.70	29.10	28.40	28.60
6487	NYSE	MLR	Wed, May 20, 2020	28.59	29.26	28.41	28.63
6486	NYSE	MLR	Tue, May 19, 2020	28.95	29.46	28.08	28.13
6485	NYSE	MLR	Mon, May 18, 2020	28.24	29.29	28.24	29.15
6484	NYSE	MLR	Fri, May 15, 2020	26.56	27.44	26.54	27.24
6483	NYSE	MLR	Thu, May 14, 2020	26.03	26.64	25.32	26.62
6482	NYSE	MLR	Wed, May 13, 2020	26.86	27.00	25.87	26.67
6481	NYSE	MLR	Tue, May 12, 2020	28.39	28.39	26.97	27.03
6480	NYSE	MLR	Mon, May 11, 2020	29.90	29.90	28.31	28.40
6479	NYSE	MLR	Fri, May 8, 2020	29.22	30.30	28.81	30.24
6478	NYSE	MLR	Thu, May 7, 2020	28.92	29.10	27.47	28.48
6477	NYSE	MLR	Wed, May 6, 2020	28.46	28.66	28.14	28.41
6476	NYSE	MLR	Tue, May 5, 2020	29.29	29.76	28.33	28.52
6475	NYSE	MLR	Mon, May 4, 2020	28.84	29.33	28.10	28.77
6474	NYSE	MLR	Fri, May 1, 2020	29.78	29.78	28.88	29.28
6473	NYSE	MLR	Thu, Apr 30, 2020	30.49	30.83	29.96	30.38
6472	NYSE	MLR	Wed, Apr 29, 2020	30.53	31.19	29.42	30.91
6471	NYSE	MLR	Tue, Apr 28, 2020	29.14	30.08	28.85	29.84
6470	NYSE	MLR	Mon, Apr 27, 2020	27.68	28.71	27.68	28.40
6469	NYSE	MLR	Fri, Apr 24, 2020	27.30	27.75	27.04	27.61
6468	NYSE	MLR	Thu, Apr 23, 2020	26.64	27.77	26.33	27.35
6467	NYSE	MLR	Wed, Apr 22, 2020	26.60	27.08	26.20	26.79
6466	NYSE	MLR	Tue, Apr 21, 2020	25.81	26.46	25.70	26.20
6465	NYSE	MLR	Mon, Apr 20, 2020	27.00	27.00	25.92	26.41
6464	NYSE	MLR	Fri, Apr 17, 2020	26.35	27.07	25.97	26.90
6463	NYSE	MLR	Thu, Apr 16, 2020	27.01	27.09	25.57	25.69
6462	NYSE	MLR	Wed, Apr 15, 2020	27.83	27.83	26.22	27.17
6461	NYSE	MLR	Tue, Apr 14, 2020	28.20	28.68	27.17	27.96
6460	NYSE	MLR	Mon, Apr 13, 2020	28.50	28.58	27.41	28.15
6459	NYSE	MLR	Thu, Apr 9, 2020	27.95	28.52	27.74	28.52
6458	NYSE	MLR	Wed, Apr 8, 2020	28.35	28.43	27.19	27.40
6457	NYSE	MLR	Tue, Apr 7, 2020	28.07	28.69	27.35	27.73
6456	NYSE	MLR	Mon, Apr 6, 2020	26.70	27.73	26.70	27.48
6455	NYSE	MLR	Fri, Apr 3, 2020	25.75	26.82	25.26	25.89
6454	NYSE	MLR	Thu, Apr 2, 2020	25.92	26.88	25.27	26.02
6453	NYSE	MLR	Wed, Apr 1, 2020	27.31	27.36	26.45	26.57
6452	NYSE	MLR	Tue, Mar 31, 2020	27.29	28.28	26.31	28.28
6451	NYSE	MLR	Mon, Mar 30, 2020	26.14	27.44	26.14	27.17
6450	NYSE	MLR	Fri, Mar 27, 2020	26.95	27.12	25.99	25.99
6449	NYSE	MLR	Thu, Mar 26, 2020	27.04	27.81	26.79	27.53
6448	NYSE	MLR	Wed, Mar 25, 2020	27.36	27.84	26.70	26.82
6447	NYSE	MLR	Tue, Mar 24, 2020	27.38	27.97	26.52	27.44
6446	NYSE	MLR	Mon, Mar 23, 2020	27.15	27.56	25.25	26.29
6445	NYSE	MLR	Fri, Mar 20, 2020	28.45	28.57	26.75	27.41
6444	NYSE	MLR	Thu, Mar 19, 2020	26.23	29.12	26.00	28.44
6443	NYSE	MLR	Wed, Mar 18, 2020	26.73	27.52	25.95	26.28
6442	NYSE	MLR	Tue, Mar 17, 2020	26.10	28.44	25.97	28.28
6441	NYSE	MLR	Mon, Mar 16, 2020	27.09	27.99	25.43	25.64
6440	NYSE	MLR	Fri, Mar 13, 2020	27.19	28.77	26.89	28.77
6439	NYSE	MLR	Thu, Mar 12, 2020	28.33	28.83	26.51	26.87
6438	NYSE	MLR	Wed, Mar 11, 2020	28.59	29.18	28.15	29.00
6437	NYSE	MLR	Tue, Mar 10, 2020	29.35	29.49	28.34	29.20
6436	NYSE	MLR	Mon, Mar 9, 2020	29.00	30.19	27.82	29.12
6435	NYSE	MLR	Fri, Mar 6, 2020	30.73	31.80	29.71	30.74
6434	NYSE	MLR	Thu, Mar 5, 2020	29.86	32.08	29.86	31.42
6433	NYSE	MLR	Wed, Mar 4, 2020	30.50	30.64	29.68	30.54
6432	NYSE	MLR	Tue, Mar 3, 2020	31.15	31.17	30.04	30.26
6431	NYSE	MLR	Mon, Mar 2, 2020	29.87	31.17	29.71	30.96
6430	NYSE	MLR	Fri, Feb 28, 2020	30.60	30.60	28.30	29.71
6429	NYSE	MLR	Thu, Feb 27, 2020	30.25	31.43	29.76	31.07
6428	NYSE	MLR	Wed, Feb 26, 2020	30.10	30.95	30.10	30.76
6427	NYSE	MLR	Tue, Feb 25, 2020	32.28	32.43	29.94	29.94
6426	NYSE	MLR	Mon, Feb 24, 2020	32.16	32.68	31.16	32.43
6425	NYSE	MLR	Fri, Feb 21, 2020	33.89	34.00	32.70	33.04
6424	NYSE	MLR	Thu, Feb 20, 2020	33.39	34.37	33.03	33.98
6423	NYSE	MLR	Wed, Feb 19, 2020	33.68	33.87	33.31	33.67
6422	NYSE	MLR	Tue, Feb 18, 2020	34.12	34.39	33.68	33.80
6421	NYSE	MLR	Fri, Feb 14, 2020	34.98	34.98	33.95	34.18
6420	NYSE	MLR	Thu, Feb 13, 2020	34.23	35.08	34.10	34.99
6419	NYSE	MLR	Wed, Feb 12, 2020	33.98	34.48	33.92	34.34
6418	NYSE	MLR	Tue, Feb 11, 2020	33.91	34.30	33.63	33.65
6417	NYSE	MLR	Mon, Feb 10, 2020	34.02	34.25	33.50	33.62
6416	NYSE	MLR	Fri, Feb 7, 2020	34.89	34.89	34.00	34.11
6415	NYSE	MLR	Thu, Feb 6, 2020	35.34	35.34	34.68	34.79
6414	NYSE	MLR	Wed, Feb 5, 2020	35.21	35.21	34.75	35.11
6413	NYSE	MLR	Tue, Feb 4, 2020	35.15	35.15	34.63	34.75
6412	NYSE	MLR	Mon, Feb 3, 2020	34.41	34.83	34.26	34.68
6411	NYSE	MLR	Fri, Jan 31, 2020	34.58	34.84	34.20	34.41
6410	NYSE	MLR	Thu, Jan 30, 2020	34.42	34.79	34.10	34.69
6409	NYSE	MLR	Wed, Jan 29, 2020	35.28	35.44	34.57	34.65
6408	NYSE	MLR	Tue, Jan 28, 2020	35.49	35.64	35.11	35.18
6407	NYSE	MLR	Mon, Jan 27, 2020	35.65	35.95	35.23	35.25
6406	NYSE	MLR	Fri, Jan 24, 2020	35.94	36.40	35.85	36.29
6405	NYSE	MLR	Thu, Jan 23, 2020	34.81	36.14	34.36	35.81
6404	NYSE	MLR	Wed, Jan 22, 2020	35.15	35.26	34.81	34.81
6403	NYSE	MLR	Tue, Jan 21, 2020	35.66	35.66	34.84	35.02
6402	NYSE	MLR	Fri, Jan 17, 2020	36.36	36.36	35.21	35.62
6401	NYSE	MLR	Thu, Jan 16, 2020	35.07	36.25	34.97	36.18
6400	NYSE	MLR	Wed, Jan 15, 2020	34.87	35.23	33.83	34.77
6399	NYSE	MLR	Tue, Jan 14, 2020	35.16	35.48	34.69	34.90
6398	NYSE	MLR	Mon, Jan 13, 2020	35.34	35.72	34.69	35.34
6397	NYSE	MLR	Fri, Jan 10, 2020	35.85	35.85	35.01	35.31
6396	NYSE	MLR	Thu, Jan 9, 2020	36.27	36.27	35.76	35.93
6395	NYSE	MLR	Wed, Jan 8, 2020	36.37	36.53	35.96	36.13
6394	NYSE	MLR	Tue, Jan 7, 2020	36.40	36.66	36.00	36.36
6393	NYSE	MLR	Mon, Jan 6, 2020	36.40	36.87	36.14	36.43
6392	NYSE	MLR	Fri, Jan 3, 2020	36.51	36.90	36.25	36.52
6391	NYSE	MLR	Thu, Jan 2, 2020	37.37	37.37	36.53	36.90
6390	NYSE	MLR	Tue, Dec 31, 2019	37.28	37.63	36.91	37.13
6389	NYSE	MLR	Mon, Dec 30, 2019	37.44	37.52	37.02	37.39
6388	NYSE	MLR	Fri, Dec 27, 2019	37.65	37.66	36.97	37.19
6387	NYSE	MLR	Thu, Dec 26, 2019	37.36	37.58	37.11	37.52
6386	NYSE	MLR	Tue, Dec 24, 2019	37.94	37.94	37.05	37.24
6385	NYSE	MLR	Mon, Dec 23, 2019	37.14	37.98	36.90	37.72
6384	NYSE	MLR	Fri, Dec 20, 2019	37.06	37.22	36.69	37.01
6383	NYSE	MLR	Thu, Dec 19, 2019	37.80	37.80	36.70	36.90
6382	NYSE	MLR	Wed, Dec 18, 2019	37.56	38.18	37.23	37.83
6381	NYSE	MLR	Tue, Dec 17, 2019	36.86	37.94	36.82	37.40
6380	NYSE	MLR	Mon, Dec 16, 2019	36.75	37.27	36.60	36.74
6379	NYSE	MLR	Fri, Dec 13, 2019	36.97	36.97	36.18	36.50
6378	NYSE	MLR	Thu, Dec 12, 2019	36.59	37.40	36.11	37.05
6377	NYSE	MLR	Wed, Dec 11, 2019	36.40	36.66	36.02	36.56
6376	NYSE	MLR	Tue, Dec 10, 2019	36.01	36.51	35.82	36.38
6375	NYSE	MLR	Mon, Dec 9, 2019	35.82	36.27	35.62	36.07
6374	NYSE	MLR	Fri, Dec 6, 2019	36.10	36.42	35.73	35.82
6373	NYSE	MLR	Thu, Dec 5, 2019	35.72	36.29	35.64	35.74
6372	NYSE	MLR	Wed, Dec 4, 2019	36.20	36.39	35.55	35.61
6371	NYSE	MLR	Tue, Dec 3, 2019	35.78	36.14	35.55	36.03
6370	NYSE	MLR	Mon, Dec 2, 2019	36.75	37.00	35.97	36.12
6369	NYSE	MLR	Fri, Nov 29, 2019	36.56	37.31	36.26	36.65
6368	NYSE	MLR	Wed, Nov 27, 2019	36.98	37.18	36.45	36.87
6367	NYSE	MLR	Tue, Nov 26, 2019	36.15	37.19	36.10	36.82
6366	NYSE	MLR	Mon, Nov 25, 2019	36.80	37.00	36.13	36.15
6365	NYSE	MLR	Fri, Nov 22, 2019	36.00	36.79	35.53	36.73
6364	NYSE	MLR	Thu, Nov 21, 2019	35.49	36.09	35.05	35.79
6363	NYSE	MLR	Wed, Nov 20, 2019	35.87	36.14	35.29	35.40
6362	NYSE	MLR	Tue, Nov 19, 2019	36.37	36.78	35.80	35.94
6361	NYSE	MLR	Mon, Nov 18, 2019	36.42	36.68	36.13	36.24
6360	NYSE	MLR	Fri, Nov 15, 2019	36.58	36.76	36.15	36.41
6359	NYSE	MLR	Thu, Nov 14, 2019	35.64	36.66	35.64	36.40
6358	NYSE	MLR	Wed, Nov 13, 2019	35.95	36.60	35.57	35.68
6357	NYSE	MLR	Tue, Nov 12, 2019	34.90	36.06	34.90	35.96
6356	NYSE	MLR	Mon, Nov 11, 2019	34.81	36.05	34.81	34.99
6355	NYSE	MLR	Fri, Nov 8, 2019	36.00	36.23	34.73	35.02
6354	NYSE	MLR	Thu, Nov 7, 2019	36.18	36.91	35.27	36.23
6353	NYSE	MLR	Wed, Nov 6, 2019	37.42	37.50	35.70	36.60
6352	NYSE	MLR	Tue, Nov 5, 2019	36.35	37.70	36.29	37.43
6351	NYSE	MLR	Mon, Nov 4, 2019	35.92	36.38	35.51	36.08
6350	NYSE	MLR	Fri, Nov 1, 2019	36.17	36.17	35.53	35.77
6349	NYSE	MLR	Thu, Oct 31, 2019	36.04	36.29	35.52	35.95
6348	NYSE	MLR	Wed, Oct 30, 2019	35.13	36.34	34.65	36.04
6347	NYSE	MLR	Tue, Oct 29, 2019	34.34	35.85	34.17	35.15
6346	NYSE	MLR	Mon, Oct 28, 2019	33.77	35.28	33.54	34.50
6345	NYSE	MLR	Fri, Oct 25, 2019	33.63	34.13	33.44	33.52
6344	NYSE	MLR	Thu, Oct 24, 2019	34.42	34.42	33.50	33.51
6343	NYSE	MLR	Wed, Oct 23, 2019	32.51	34.44	32.30	34.26
6342	NYSE	MLR	Tue, Oct 22, 2019	32.32	32.53	31.94	32.51
6341	NYSE	MLR	Mon, Oct 21, 2019	32.29	32.90	32.10	32.20
6340	NYSE	MLR	Fri, Oct 18, 2019	32.34	32.59	31.92	32.03
6339	NYSE	MLR	Thu, Oct 17, 2019	32.12	32.74	31.75	32.52
6338	NYSE	MLR	Wed, Oct 16, 2019	32.50	32.85	31.60	31.95
6337	NYSE	MLR	Tue, Oct 15, 2019	31.89	32.87	31.89	32.63
6336	NYSE	MLR	Mon, Oct 14, 2019	31.69	31.92	31.14	31.83
6335	NYSE	MLR	Fri, Oct 11, 2019	31.97	32.96	31.77	31.79
6334	NYSE	MLR	Thu, Oct 10, 2019	31.35	31.73	31.28	31.57
6333	NYSE	MLR	Wed, Oct 9, 2019	31.33	31.63	30.92	31.25
6332	NYSE	MLR	Tue, Oct 8, 2019	31.00	31.20	30.75	30.96
6331	NYSE	MLR	Mon, Oct 7, 2019	31.64	32.04	31.20	31.23
6330	NYSE	MLR	Fri, Oct 4, 2019	32.33	32.51	31.38	31.53
6329	NYSE	MLR	Thu, Oct 3, 2019	32.41	32.80	31.78	32.18
6328	NYSE	MLR	Wed, Oct 2, 2019	32.56	32.78	32.01	32.48
6327	NYSE	MLR	Tue, Oct 1, 2019	33.50	33.78	32.45	32.73
6326	NYSE	MLR	Mon, Sep 30, 2019	33.68	34.15	33.11	33.30
6325	NYSE	MLR	Fri, Sep 27, 2019	33.89	34.26	33.52	33.55
6324	NYSE	MLR	Thu, Sep 26, 2019	33.75	33.96	33.52	33.57
6323	NYSE	MLR	Wed, Sep 25, 2019	33.69	33.87	33.48	33.77
6322	NYSE	MLR	Tue, Sep 24, 2019	34.64	34.82	33.51	33.71
6321	NYSE	MLR	Mon, Sep 23, 2019	34.33	34.98	34.14	34.61
6320	NYSE	MLR	Fri, Sep 20, 2019	34.47	34.87	34.16	34.42
6319	NYSE	MLR	Thu, Sep 19, 2019	34.63	35.26	34.32	34.35
6318	NYSE	MLR	Wed, Sep 18, 2019	34.48	34.71	34.20	34.54
6317	NYSE	MLR	Tue, Sep 17, 2019	33.99	34.98	33.66	34.44
6316	NYSE	MLR	Mon, Sep 16, 2019	34.65	34.75	33.90	34.09
6315	NYSE	MLR	Fri, Sep 13, 2019	34.28	34.99	34.17	34.52
6314	NYSE	MLR	Thu, Sep 12, 2019	33.55	34.17	33.19	33.99
6313	NYSE	MLR	Wed, Sep 11, 2019	32.65	33.85	32.53	33.65
6312	NYSE	MLR	Tue, Sep 10, 2019	32.57	32.75	31.99	32.44
6311	NYSE	MLR	Mon, Sep 9, 2019	31.99	32.60	31.89	32.60
6310	NYSE	MLR	Fri, Sep 6, 2019	31.94	32.34	31.67	31.83
6309	NYSE	MLR	Thu, Sep 5, 2019	31.23	32.33	31.14	31.90
6308	NYSE	MLR	Wed, Sep 4, 2019	30.98	31.24	30.72	30.80
6307	NYSE	MLR	Tue, Sep 3, 2019	31.10	31.34	30.32	30.79
6306	NYSE	MLR	Fri, Aug 30, 2019	31.58	31.58	31.10	31.29
6305	NYSE	MLR	Thu, Aug 29, 2019	31.34	31.73	31.19	31.37
6304	NYSE	MLR	Wed, Aug 28, 2019	30.83	31.27	30.09	31.01
6303	NYSE	MLR	Tue, Aug 27, 2019	31.64	31.64	30.65	30.70
6302	NYSE	MLR	Mon, Aug 26, 2019	31.45	31.49	31.14	31.43
6301	NYSE	MLR	Fri, Aug 23, 2019	31.70	31.85	30.82	31.04
6300	NYSE	MLR	Thu, Aug 22, 2019	32.20	32.39	31.60	31.91
6299	NYSE	MLR	Wed, Aug 21, 2019	32.40	32.63	31.98	32.05
6298	NYSE	MLR	Tue, Aug 20, 2019	32.13	32.54	32.01	32.02
6297	NYSE	MLR	Mon, Aug 19, 2019	32.22	32.96	32.10	32.42
6296	NYSE	MLR	Fri, Aug 16, 2019	31.46	32.27	31.46	32.09
6295	NYSE	MLR	Thu, Aug 15, 2019	31.42	32.03	31.03	31.38
6294	NYSE	MLR	Wed, Aug 14, 2019	32.33	32.33	31.25	31.39
6293	NYSE	MLR	Tue, Aug 13, 2019	32.40	33.00	32.32	32.61
6292	NYSE	MLR	Mon, Aug 12, 2019	32.00	32.50	31.98	32.49
6291	NYSE	MLR	Fri, Aug 9, 2019	32.68	32.72	32.00	32.21
6290	NYSE	MLR	Thu, Aug 8, 2019	31.00	33.75	30.90	32.78
6289	NYSE	MLR	Wed, Aug 7, 2019	29.98	30.49	29.80	30.48
6288	NYSE	MLR	Tue, Aug 6, 2019	30.00	30.41	29.94	30.17
6287	NYSE	MLR	Mon, Aug 5, 2019	29.82	30.18	29.50	29.94
6286	NYSE	MLR	Fri, Aug 2, 2019	30.47	30.52	30.03	30.28
6285	NYSE	MLR	Thu, Aug 1, 2019	31.00	31.41	30.47	30.58
6284	NYSE	MLR	Wed, Jul 31, 2019	31.58	32.00	31.22	31.22
6283	NYSE	MLR	Tue, Jul 30, 2019	30.56	31.61	30.44	31.59
6282	NYSE	MLR	Mon, Jul 29, 2019	30.64	31.15	30.52	30.88
6281	NYSE	MLR	Fri, Jul 26, 2019	31.22	31.46	30.70	30.90
6280	NYSE	MLR	Thu, Jul 25, 2019	31.00	31.69	31.00	31.20
6279	NYSE	MLR	Wed, Jul 24, 2019	30.76	31.12	30.55	31.00
6278	NYSE	MLR	Tue, Jul 23, 2019	30.58	30.98	30.40	30.80
6277	NYSE	MLR	Mon, Jul 22, 2019	30.61	30.75	30.34	30.57
6276	NYSE	MLR	Fri, Jul 19, 2019	30.72	30.88	30.41	30.54
6275	NYSE	MLR	Thu, Jul 18, 2019	30.55	31.10	30.55	30.73
6274	NYSE	MLR	Wed, Jul 17, 2019	31.49	31.49	30.87	30.87
6273	NYSE	MLR	Tue, Jul 16, 2019	31.23	31.90	31.15	31.45
6272	NYSE	MLR	Mon, Jul 15, 2019	31.00	31.28	30.61	31.27
6271	NYSE	MLR	Fri, Jul 12, 2019	30.49	31.27	30.43	30.97
6270	NYSE	MLR	Thu, Jul 11, 2019	30.57	30.80	30.16	30.39
6269	NYSE	MLR	Wed, Jul 10, 2019	30.92	31.01	30.21	30.65
6268	NYSE	MLR	Tue, Jul 9, 2019	30.61	31.13	30.61	30.86
6267	NYSE	MLR	Mon, Jul 8, 2019	30.75	31.19	30.60	31.02
6266	NYSE	MLR	Fri, Jul 5, 2019	31.04	31.04	30.31	30.91
6265	NYSE	MLR	Wed, Jul 3, 2019	31.40	31.53	30.89	31.08
6264	NYSE	MLR	Tue, Jul 2, 2019	31.47	31.47	31.14	31.24
6263	NYSE	MLR	Mon, Jul 1, 2019	31.09	31.72	30.91	31.62
6262	NYSE	MLR	Fri, Jun 28, 2019	30.56	30.97	30.42	30.75
6261	NYSE	MLR	Thu, Jun 27, 2019	29.75	30.54	29.72	30.54
6260	NYSE	MLR	Wed, Jun 26, 2019	30.26	30.50	29.57	30.01
6259	NYSE	MLR	Tue, Jun 25, 2019	30.11	30.35	29.95	30.19
6258	NYSE	MLR	Mon, Jun 24, 2019	29.88	30.27	29.85	30.12
6257	NYSE	MLR	Fri, Jun 21, 2019	29.49	30.05	29.46	29.88
6256	NYSE	MLR	Thu, Jun 20, 2019	29.78	29.98	29.06	29.66
6255	NYSE	MLR	Wed, Jun 19, 2019	28.80	29.61	28.66	29.55
6254	NYSE	MLR	Tue, Jun 18, 2019	28.78	29.14	28.53	28.91
6253	NYSE	MLR	Mon, Jun 17, 2019	28.28	28.70	28.17	28.58
6252	NYSE	MLR	Fri, Jun 14, 2019	28.42	28.69	28.11	28.29
6251	NYSE	MLR	Thu, Jun 13, 2019	27.96	28.51	27.96	28.47
6250	NYSE	MLR	Wed, Jun 12, 2019	27.59	28.04	27.55	27.96
6249	NYSE	MLR	Tue, Jun 11, 2019	27.82	28.01	27.26	27.62
6248	NYSE	MLR	Mon, Jun 10, 2019	27.64	28.04	27.26	27.66
6247	NYSE	MLR	Fri, Jun 7, 2019	27.30	27.54	26.93	27.44
6246	NYSE	MLR	Thu, Jun 6, 2019	28.25	28.25	26.72	27.17
6245	NYSE	MLR	Wed, Jun 5, 2019	27.99	28.54	27.69	28.13
6244	NYSE	MLR	Tue, Jun 4, 2019	27.25	28.14	27.23	28.02
6243	NYSE	MLR	Mon, Jun 3, 2019	26.59	27.06	26.14	27.06
6242	NYSE	MLR	Fri, May 31, 2019	26.17	26.87	25.91	26.55
6241	NYSE	MLR	Thu, May 30, 2019	27.50	27.89	26.76	26.84
6240	NYSE	MLR	Wed, May 29, 2019	28.14	28.50	27.21	27.47
6239	NYSE	MLR	Tue, May 28, 2019	28.52	28.83	28.37	28.45
6238	NYSE	MLR	Fri, May 24, 2019	28.56	28.64	28.08	28.55
6237	NYSE	MLR	Thu, May 23, 2019	28.85	29.14	28.11	28.47
6236	NYSE	MLR	Wed, May 22, 2019	30.16	30.18	29.10	29.11
6235	NYSE	MLR	Tue, May 21, 2019	30.34	30.36	30.04	30.21
6234	NYSE	MLR	Mon, May 20, 2019	30.36	30.87	30.08	30.15
6233	NYSE	MLR	Fri, May 17, 2019	30.91	31.00	29.77	30.54
6232	NYSE	MLR	Thu, May 16, 2019	31.61	31.92	31.12	31.28
6231	NYSE	MLR	Wed, May 15, 2019	31.62	31.69	31.22	31.52
6230	NYSE	MLR	Tue, May 14, 2019	32.21	32.21	31.53	31.83
6229	NYSE	MLR	Mon, May 13, 2019	31.20	32.56	31.14	32.00
6228	NYSE	MLR	Fri, May 10, 2019	33.57	33.78	31.97	32.80
6227	NYSE	MLR	Thu, May 9, 2019	32.00	34.11	32.00	33.62
6226	NYSE	MLR	Wed, May 8, 2019	32.56	32.80	32.30	32.45
6225	NYSE	MLR	Tue, May 7, 2019	33.40	33.41	32.48	32.56
6224	NYSE	MLR	Mon, May 6, 2019	33.43	34.21	33.30	33.59
6223	NYSE	MLR	Fri, May 3, 2019	33.58	33.87	33.33	33.74
6222	NYSE	MLR	Thu, May 2, 2019	33.60	33.60	32.77	33.30
6221	NYSE	MLR	Wed, May 1, 2019	33.23	34.00	33.05	33.58
6220	NYSE	MLR	Tue, Apr 30, 2019	33.98	33.98	32.88	33.08
6219	NYSE	MLR	Mon, Apr 29, 2019	34.19	34.32	33.68	33.83
6218	NYSE	MLR	Fri, Apr 26, 2019	33.91	34.19	33.56	34.06
6217	NYSE	MLR	Thu, Apr 25, 2019	34.54	34.55	33.72	33.89
6216	NYSE	MLR	Wed, Apr 24, 2019	34.25	34.69	34.08	34.54
6215	NYSE	MLR	Tue, Apr 23, 2019	34.25	34.57	34.04	34.21
6214	NYSE	MLR	Mon, Apr 22, 2019	34.44	34.51	34.01	34.14
6213	NYSE	MLR	Thu, Apr 18, 2019	33.40	34.59	33.17	34.38
6212	NYSE	MLR	Wed, Apr 17, 2019	33.33	34.00	33.26	33.37
6211	NYSE	MLR	Tue, Apr 16, 2019	32.60	33.79	32.60	33.46
6210	NYSE	MLR	Mon, Apr 15, 2019	33.11	33.33	32.27	32.56
6209	NYSE	MLR	Fri, Apr 12, 2019	32.35	33.09	32.10	32.78
6208	NYSE	MLR	Thu, Apr 11, 2019	31.87	32.95	31.87	32.07
6207	NYSE	MLR	Wed, Apr 10, 2019	31.11	31.79	31.00	31.66
6206	NYSE	MLR	Tue, Apr 9, 2019	31.55	31.55	30.58	31.12
6205	NYSE	MLR	Mon, Apr 8, 2019	31.95	32.18	31.60	31.60
6204	NYSE	MLR	Fri, Apr 5, 2019	31.75	32.04	31.59	32.00
6203	NYSE	MLR	Thu, Apr 4, 2019	31.00	32.07	30.89	31.87
6202	NYSE	MLR	Wed, Apr 3, 2019	31.21	31.32	30.84	31.06
6201	NYSE	MLR	Tue, Apr 2, 2019	31.02	31.35	30.72	31.00
6200	NYSE	MLR	Mon, Apr 1, 2019	31.08	31.68	30.48	31.12
6199	NYSE	MLR	Fri, Mar 29, 2019	31.25	31.35	30.41	30.85
6198	NYSE	MLR	Thu, Mar 28, 2019	31.05	31.39	30.51	31.14
6197	NYSE	MLR	Wed, Mar 27, 2019	30.80	31.07	30.38	31.05
6196	NYSE	MLR	Tue, Mar 26, 2019	31.30	31.73	30.72	30.86
6195	NYSE	MLR	Mon, Mar 25, 2019	31.13	31.71	30.82	31.41
6194	NYSE	MLR	Fri, Mar 22, 2019	32.32	32.32	30.52	31.07
6193	NYSE	MLR	Thu, Mar 21, 2019	31.95	32.90	31.91	32.42
6192	NYSE	MLR	Wed, Mar 20, 2019	32.71	32.71	31.71	32.04
6191	NYSE	MLR	Tue, Mar 19, 2019	33.12	33.34	32.49	32.80
6190	NYSE	MLR	Mon, Mar 18, 2019	32.64	33.12	32.50	33.07
6189	NYSE	MLR	Fri, Mar 15, 2019	32.69	33.01	32.47	32.61
6188	NYSE	MLR	Thu, Mar 14, 2019	33.05	33.16	32.43	32.69
6187	NYSE	MLR	Wed, Mar 13, 2019	33.88	33.88	32.77	33.35
6186	NYSE	MLR	Tue, Mar 12, 2019	33.30	34.14	33.08	33.70
6185	NYSE	MLR	Mon, Mar 11, 2019	33.50	34.55	33.06	33.26
6184	NYSE	MLR	Fri, Mar 8, 2019	32.97	33.50	32.70	33.50
6183	NYSE	MLR	Thu, Mar 7, 2019	34.16	34.59	31.78	33.06
6182	NYSE	MLR	Wed, Mar 6, 2019	34.81	34.81	33.81	34.16
6181	NYSE	MLR	Tue, Mar 5, 2019	35.26	35.26	34.68	34.84
6180	NYSE	MLR	Mon, Mar 4, 2019	34.44	35.24	34.00	35.07
6179	NYSE	MLR	Fri, Mar 1, 2019	34.05	34.51	33.75	34.28
6178	NYSE	MLR	Thu, Feb 28, 2019	34.60	34.72	33.66	33.91
6177	NYSE	MLR	Wed, Feb 27, 2019	34.26	34.81	34.11	34.48
6176	NYSE	MLR	Tue, Feb 26, 2019	34.05	34.48	33.86	34.21
6175	NYSE	MLR	Mon, Feb 25, 2019	33.70	34.28	33.65	34.07
6174	NYSE	MLR	Fri, Feb 22, 2019	33.52	33.77	33.37	33.55
6173	NYSE	MLR	Thu, Feb 21, 2019	32.69	33.65	32.66	33.52
6172	NYSE	MLR	Wed, Feb 20, 2019	32.67	32.94	32.58	32.69
6171	NYSE	MLR	Tue, Feb 19, 2019	31.46	32.91	31.45	32.61
6170	NYSE	MLR	Fri, Feb 15, 2019	30.57	31.95	30.49	31.53
6169	NYSE	MLR	Thu, Feb 14, 2019	30.13	30.83	30.11	30.36
6168	NYSE	MLR	Wed, Feb 13, 2019	30.03	30.49	30.03	30.23
6167	NYSE	MLR	Tue, Feb 12, 2019	30.00	30.27	29.89	29.98
6166	NYSE	MLR	Mon, Feb 11, 2019	29.90	30.62	29.74	29.83
6165	NYSE	MLR	Fri, Feb 8, 2019	29.94	30.20	29.76	29.86
6164	NYSE	MLR	Thu, Feb 7, 2019	30.20	30.35	29.67	29.84
6163	NYSE	MLR	Wed, Feb 6, 2019	30.47	30.66	30.14	30.20
6162	NYSE	MLR	Tue, Feb 5, 2019	30.51	30.51	30.31	30.47
6161	NYSE	MLR	Mon, Feb 4, 2019	30.52	30.84	29.96	30.10
6160	NYSE	MLR	Fri, Feb 1, 2019	30.09	30.56	29.95	30.52
6159	NYSE	MLR	Thu, Jan 31, 2019	29.42	30.24	29.33	30.05
6158	NYSE	MLR	Wed, Jan 30, 2019	29.65	29.71	29.21	29.45
6157	NYSE	MLR	Tue, Jan 29, 2019	29.43	29.57	29.13	29.50
6156	NYSE	MLR	Mon, Jan 28, 2019	29.68	29.72	29.43	29.50
6155	NYSE	MLR	Fri, Jan 25, 2019	29.25	29.92	29.25	29.80
6154	NYSE	MLR	Thu, Jan 24, 2019	29.30	29.51	29.06	29.32
6153	NYSE	MLR	Wed, Jan 23, 2019	29.29	29.45	29.03	29.35
6152	NYSE	MLR	Tue, Jan 22, 2019	29.63	30.00	29.01	29.29
6151	NYSE	MLR	Fri, Jan 18, 2019	28.56	29.95	28.48	29.62
6150	NYSE	MLR	Thu, Jan 17, 2019	28.58	28.87	28.12	28.47
6149	NYSE	MLR	Wed, Jan 16, 2019	28.29	28.63	28.14	28.63
6148	NYSE	MLR	Tue, Jan 15, 2019	27.84	28.36	27.49	28.29
6147	NYSE	MLR	Mon, Jan 14, 2019	28.00	28.59	27.59	27.70
6146	NYSE	MLR	Fri, Jan 11, 2019	28.15	28.29	27.89	28.11
6145	NYSE	MLR	Thu, Jan 10, 2019	28.21	28.46	27.95	28.17
6144	NYSE	MLR	Wed, Jan 9, 2019	28.00	28.35	28.00	28.21
6143	NYSE	MLR	Tue, Jan 8, 2019	28.19	28.39	27.64	27.97
6142	NYSE	MLR	Mon, Jan 7, 2019	27.97	28.22	27.52	28.08
6141	NYSE	MLR	Fri, Jan 4, 2019	27.16	28.16	26.82	27.92
6140	NYSE	MLR	Thu, Jan 3, 2019	27.25	27.98	26.95	26.95
6139	NYSE	MLR	Wed, Jan 2, 2019	26.74	27.63	26.50	27.34
6138	NYSE	MLR	Mon, Dec 31, 2018	27.12	27.43	26.52	27.00
6137	NYSE	MLR	Fri, Dec 28, 2018	26.40	27.47	26.40	27.12
6136	NYSE	MLR	Thu, Dec 27, 2018	26.07	26.32	25.90	26.32
6135	NYSE	MLR	Wed, Dec 26, 2018	26.12	26.50	25.84	26.30
6134	NYSE	MLR	Mon, Dec 24, 2018	26.51	26.51	25.95	26.01
6133	NYSE	MLR	Fri, Dec 21, 2018	26.36	26.87	26.17	26.50
6132	NYSE	MLR	Thu, Dec 20, 2018	26.70	26.76	26.04	26.22
6131	NYSE	MLR	Wed, Dec 19, 2018	27.11	27.34	26.37	26.87
6130	NYSE	MLR	Tue, Dec 18, 2018	27.25	27.42	27.01	27.03
6129	NYSE	MLR	Mon, Dec 17, 2018	27.21	27.41	27.07	27.16
6128	NYSE	MLR	Fri, Dec 14, 2018	27.22	27.69	26.95	27.11
6127	NYSE	MLR	Thu, Dec 13, 2018	27.54	28.27	27.35	27.35
6126	NYSE	MLR	Wed, Dec 12, 2018	27.62	27.69	27.38	27.55
6125	NYSE	MLR	Tue, Dec 11, 2018	27.83	28.26	27.35	27.39
6124	NYSE	MLR	Mon, Dec 10, 2018	27.12	27.51	27.10	27.33
6123	NYSE	MLR	Fri, Dec 7, 2018	27.53	28.28	27.11	27.24
6122	NYSE	MLR	Thu, Dec 6, 2018	27.92	28.05	27.19	27.60
6121	NYSE	MLR	Tue, Dec 4, 2018	28.85	28.85	28.06	28.11
6120	NYSE	MLR	Mon, Dec 3, 2018	28.17	28.89	28.06	28.74
6119	NYSE	MLR	Fri, Nov 30, 2018	28.19	28.50	28.00	28.06
6118	NYSE	MLR	Thu, Nov 29, 2018	28.02	28.40	27.91	28.16
6117	NYSE	MLR	Wed, Nov 28, 2018	27.85	28.29	27.76	27.99
6116	NYSE	MLR	Tue, Nov 27, 2018	28.04	28.45	27.63	27.86
6115	NYSE	MLR	Mon, Nov 26, 2018	28.45	28.45	27.89	28.05
6114	NYSE	MLR	Fri, Nov 23, 2018	27.80	28.23	27.80	28.09
6113	NYSE	MLR	Wed, Nov 21, 2018	27.75	28.28	27.75	27.92
6112	NYSE	MLR	Tue, Nov 20, 2018	27.02	27.85	26.95	27.78
6111	NYSE	MLR	Mon, Nov 19, 2018	27.39	27.83	27.00	27.60
6110	NYSE	MLR	Fri, Nov 16, 2018	26.99	27.46	26.74	27.40
6109	NYSE	MLR	Thu, Nov 15, 2018	26.79	27.16	26.64	27.03
6108	NYSE	MLR	Wed, Nov 14, 2018	27.21	27.21	26.77	26.94
6107	NYSE	MLR	Tue, Nov 13, 2018	26.65	27.33	26.48	27.00
6106	NYSE	MLR	Mon, Nov 12, 2018	26.62	27.14	26.42	26.57
6105	NYSE	MLR	Fri, Nov 9, 2018	26.08	27.03	26.08	26.61
6104	NYSE	MLR	Thu, Nov 8, 2018	26.97	27.28	25.82	26.16
6103	NYSE	MLR	Wed, Nov 7, 2018	23.06	23.99	22.80	23.80
6102	NYSE	MLR	Tue, Nov 6, 2018	23.27	23.49	23.08	23.16
6101	NYSE	MLR	Mon, Nov 5, 2018	24.05	24.12	23.22	23.29
6100	NYSE	MLR	Fri, Nov 2, 2018	24.22	24.26	23.95	23.99
6099	NYSE	MLR	Thu, Nov 1, 2018	24.19	24.40	23.92	24.19
6098	NYSE	MLR	Wed, Oct 31, 2018	24.73	24.73	24.02	24.17
6097	NYSE	MLR	Tue, Oct 30, 2018	24.33	24.85	24.33	24.57
6096	NYSE	MLR	Mon, Oct 29, 2018	24.81	24.92	24.04	24.31
6095	NYSE	MLR	Fri, Oct 26, 2018	24.42	24.94	24.33	24.46
6094	NYSE	MLR	Thu, Oct 25, 2018	24.21	24.94	24.09	24.71
6093	NYSE	MLR	Wed, Oct 24, 2018	25.03	25.03	24.09	24.09
6092	NYSE	MLR	Tue, Oct 23, 2018	25.11	25.48	24.83	25.13
6091	NYSE	MLR	Mon, Oct 22, 2018	24.76	25.67	24.58	25.49
6090	NYSE	MLR	Fri, Oct 19, 2018	24.92	25.00	24.47	24.69
6089	NYSE	MLR	Thu, Oct 18, 2018	25.92	25.92	25.01	25.01
6088	NYSE	MLR	Wed, Oct 17, 2018	26.06	26.34	25.76	26.03
6087	NYSE	MLR	Tue, Oct 16, 2018	25.81	26.24	25.75	26.12
6086	NYSE	MLR	Mon, Oct 15, 2018	24.81	25.93	24.81	25.74
6085	NYSE	MLR	Fri, Oct 12, 2018	25.92	26.00	24.70	24.82
6084	NYSE	MLR	Thu, Oct 11, 2018	26.32	26.36	25.47	25.50
6083	NYSE	MLR	Wed, Oct 10, 2018	27.26	27.26	26.26	26.37
6082	NYSE	MLR	Tue, Oct 9, 2018	27.03	27.38	26.63	27.07
6081	NYSE	MLR	Mon, Oct 8, 2018	27.08	27.38	26.81	27.01
6080	NYSE	MLR	Fri, Oct 5, 2018	27.17	27.28	26.95	27.06
6079	NYSE	MLR	Thu, Oct 4, 2018	27.58	27.58	26.87	27.17
6078	NYSE	MLR	Wed, Oct 3, 2018	27.41	27.68	27.22	27.63
6077	NYSE	MLR	Tue, Oct 2, 2018	26.85	27.25	26.84	27.23
6076	NYSE	MLR	Mon, Oct 1, 2018	26.95	26.99	26.66	26.98
6075	NYSE	MLR	Fri, Sep 28, 2018	26.75	26.95	26.70	26.90
6074	NYSE	MLR	Thu, Sep 27, 2018	26.70	26.85	26.50	26.85
6073	NYSE	MLR	Wed, Sep 26, 2018	26.55	26.75	26.55	26.65
6072	NYSE	MLR	Tue, Sep 25, 2018	26.45	26.70	26.35	26.60
6071	NYSE	MLR	Mon, Sep 24, 2018	26.40	26.63	26.00	26.20
6070	NYSE	MLR	Fri, Sep 21, 2018	26.65	27.30	26.05	26.45
6069	NYSE	MLR	Thu, Sep 20, 2018	26.60	26.94	26.60	26.70
6068	NYSE	MLR	Wed, Sep 19, 2018	26.95	26.95	26.45	26.45
6067	NYSE	MLR	Tue, Sep 18, 2018	27.00	27.15	26.55	26.85
6066	NYSE	MLR	Mon, Sep 17, 2018	27.30	27.30	26.75	26.95
6065	NYSE	MLR	Fri, Sep 14, 2018	26.45	27.35	26.40	27.25
6064	NYSE	MLR	Thu, Sep 13, 2018	26.90	26.90	26.15	26.40
6063	NYSE	MLR	Wed, Sep 12, 2018	27.35	27.40	26.65	26.75
6062	NYSE	MLR	Tue, Sep 11, 2018	27.45	27.55	27.25	27.35
6061	NYSE	MLR	Mon, Sep 10, 2018	27.70	28.00	27.40	27.50
6060	NYSE	MLR	Fri, Sep 7, 2018	27.10	27.75	27.05	27.70
6059	NYSE	MLR	Thu, Sep 6, 2018	28.05	28.05	27.85	27.82
6058	NYSE	MLR	Wed, Sep 5, 2018	27.75	28.15	27.20	28.00
6057	NYSE	MLR	Tue, Sep 4, 2018	28.75	28.75	27.70	27.70
6056	NYSE	MLR	Fri, Aug 31, 2018	28.90	29.20	28.51	28.80
6055	NYSE	MLR	Thu, Aug 30, 2018	28.75	29.30	28.75	29.00
6054	NYSE	MLR	Wed, Aug 29, 2018	28.65	29.05	28.65	28.85
6053	NYSE	MLR	Tue, Aug 28, 2018	28.60	28.90	28.50	28.60
6052	NYSE	MLR	Mon, Aug 27, 2018	29.10	29.10	28.43	28.45
6051	NYSE	MLR	Fri, Aug 24, 2018	28.50	29.20	28.50	28.90
6050	NYSE	MLR	Thu, Aug 23, 2018	28.55	28.60	28.00	28.50
6049	NYSE	MLR	Wed, Aug 22, 2018	28.65	28.85	28.25	28.50
6048	NYSE	MLR	Tue, Aug 21, 2018	28.30	28.80	28.20	28.55
6047	NYSE	MLR	Mon, Aug 20, 2018	27.70	28.45	27.70	28.20
6046	NYSE	MLR	Fri, Aug 17, 2018	27.60	28.05	27.60	27.60
6045	NYSE	MLR	Thu, Aug 16, 2018	28.15	28.69	27.25	27.60
6044	NYSE	MLR	Wed, Aug 15, 2018	27.40	27.80	27.40	27.75
6043	NYSE	MLR	Tue, Aug 14, 2018	27.85	28.15	27.45	27.60
6042	NYSE	MLR	Mon, Aug 13, 2018	28.40	28.40	27.50	27.95
6041	NYSE	MLR	Fri, Aug 10, 2018	28.75	29.40	27.85	28.10
6040	NYSE	MLR	Thu, Aug 9, 2018	26.30	29.00	26.30	28.85
6039	NYSE	MLR	Wed, Aug 8, 2018	25.40	25.95	25.35	25.95
6038	NYSE	MLR	Tue, Aug 7, 2018	25.70	25.95	25.40	25.60
6037	NYSE	MLR	Mon, Aug 6, 2018	25.73	25.90	25.50	25.70
6036	NYSE	MLR	Fri, Aug 3, 2018	26.05	26.20	25.55	25.60
6035	NYSE	MLR	Thu, Aug 2, 2018	25.70	26.20	25.60	26.00
6034	NYSE	MLR	Wed, Aug 1, 2018	26.10	26.30	25.45	25.75
6033	NYSE	MLR	Tue, Jul 31, 2018	25.70	26.40	25.70	26.05
6032	NYSE	MLR	Mon, Jul 30, 2018	25.65	25.95	25.55	25.55
6031	NYSE	MLR	Fri, Jul 27, 2018	25.60	25.75	25.10	25.20
6030	NYSE	MLR	Thu, Jul 26, 2018	25.25	25.95	25.25	25.60
6029	NYSE	MLR	Wed, Jul 25, 2018	25.35	25.50	25.10	25.30
6028	NYSE	MLR	Tue, Jul 24, 2018	25.60	25.70	25.30	25.50
6027	NYSE	MLR	Mon, Jul 23, 2018	25.50	25.55	25.40	25.45
6026	NYSE	MLR	Fri, Jul 20, 2018	25.90	25.95	25.45	25.55
6025	NYSE	MLR	Thu, Jul 19, 2018	25.95	26.05	25.60	25.90
6024	NYSE	MLR	Wed, Jul 18, 2018	26.10	26.25	25.90	25.95
6023	NYSE	MLR	Tue, Jul 17, 2018	26.40	26.50	26.05	26.15
6022	NYSE	MLR	Mon, Jul 16, 2018	26.25	26.35	26.10	26.30
6021	NYSE	MLR	Fri, Jul 13, 2018	26.15	26.40	26.15	26.30
6020	NYSE	MLR	Thu, Jul 12, 2018	25.65	26.20	25.60	26.15
6019	NYSE	MLR	Wed, Jul 11, 2018	26.20	26.20	25.65	25.65
6018	NYSE	MLR	Tue, Jul 10, 2018	26.30	26.50	26.00	26.20
6017	NYSE	MLR	Mon, Jul 9, 2018	26.90	26.90	26.15	26.25
6016	NYSE	MLR	Fri, Jul 6, 2018	26.70	26.85	26.65	26.80
6015	NYSE	MLR	Thu, Jul 5, 2018	26.40	26.80	26.25	26.75
6014	NYSE	MLR	Tue, Jul 3, 2018	26.20	26.33	26.10	26.25
6013	NYSE	MLR	Mon, Jul 2, 2018	25.45	26.20	25.15	26.10
6012	NYSE	MLR	Fri, Jun 29, 2018	25.60	25.80	25.40	25.55
6011	NYSE	MLR	Thu, Jun 28, 2018	25.45	25.75	25.40	25.55
6010	NYSE	MLR	Wed, Jun 27, 2018	25.84	25.95	25.50	25.55
6009	NYSE	MLR	Tue, Jun 26, 2018	25.60	26.15	25.15	25.90
6008	NYSE	MLR	Mon, Jun 25, 2018	24.80	25.75	24.75	25.35
6007	NYSE	MLR	Fri, Jun 22, 2018	25.50	25.50	24.65	24.75
6006	NYSE	MLR	Thu, Jun 21, 2018	25.95	26.00	25.30	25.30
6005	NYSE	MLR	Wed, Jun 20, 2018	25.70	26.15	25.40	26.00
6004	NYSE	MLR	Tue, Jun 19, 2018	25.35	25.75	24.95	25.65
6003	NYSE	MLR	Mon, Jun 18, 2018	25.00	25.55	25.00	25.40
6002	NYSE	MLR	Fri, Jun 15, 2018	25.70	25.75	24.85	25.00
6001	NYSE	MLR	Thu, Jun 14, 2018	26.10	26.15	25.70	25.90
6000	NYSE	MLR	Wed, Jun 13, 2018	26.25	26.30	25.80	26.05
5999	NYSE	MLR	Tue, Jun 12, 2018	26.60	26.65	26.15	26.30
5998	NYSE	MLR	Mon, Jun 11, 2018	27.00	27.05	26.50	26.50
5997	NYSE	MLR	Fri, Jun 8, 2018	27.00	27.18	26.85	26.90
5996	NYSE	MLR	Thu, Jun 7, 2018	27.40	27.40	27.10	26.92
5995	NYSE	MLR	Wed, Jun 6, 2018	27.20	27.35	27.20	27.25
5994	NYSE	MLR	Tue, Jun 5, 2018	27.35	27.35	27.10	27.25
5993	NYSE	MLR	Mon, Jun 4, 2018	27.25	27.50	27.15	27.40
5992	NYSE	MLR	Fri, Jun 1, 2018	26.50	27.25	26.50	27.20
5991	NYSE	MLR	Thu, May 31, 2018	26.80	26.85	26.40	26.65
5990	NYSE	MLR	Wed, May 30, 2018	26.70	27.27	26.60	26.80
5989	NYSE	MLR	Tue, May 29, 2018	26.40	26.55	26.00	26.55
5988	NYSE	MLR	Fri, May 25, 2018	26.60	26.65	26.25	26.45
5987	NYSE	MLR	Thu, May 24, 2018	26.80	26.80	26.40	26.55
5986	NYSE	MLR	Wed, May 23, 2018	26.55	26.75	26.35	26.75
5985	NYSE	MLR	Tue, May 22, 2018	26.65	26.90	26.50	26.55
5984	NYSE	MLR	Mon, May 21, 2018	26.74	26.90	26.65	26.75
5983	NYSE	MLR	Fri, May 18, 2018	26.50	26.75	26.40	26.50
5982	NYSE	MLR	Thu, May 17, 2018	26.15	26.50	26.13	26.50
5981	NYSE	MLR	Wed, May 16, 2018	26.00	26.27	26.00	26.20
5980	NYSE	MLR	Tue, May 15, 2018	25.70	26.25	25.70	26.00
5979	NYSE	MLR	Mon, May 14, 2018	26.05	26.05	25.35	25.80
5978	NYSE	MLR	Fri, May 11, 2018	26.05	26.40	25.87	26.05
5977	NYSE	MLR	Thu, May 10, 2018	26.50	26.95	25.90	26.05
5976	NYSE	MLR	Wed, May 9, 2018	26.35	26.50	25.75	26.50
5975	NYSE	MLR	Tue, May 8, 2018	26.00	26.30	26.00	26.25
5974	NYSE	MLR	Mon, May 7, 2018	25.80	26.15	25.57	26.00
5973	NYSE	MLR	Fri, May 4, 2018	24.90	25.90	24.90	25.80
5972	NYSE	MLR	Thu, May 3, 2018	25.10	25.13	24.80	25.00
5971	NYSE	MLR	Wed, May 2, 2018	24.70	25.40	24.70	25.15
5970	NYSE	MLR	Tue, May 1, 2018	24.70	24.80	24.35	24.80
5969	NYSE	MLR	Mon, Apr 30, 2018	25.35	25.35	24.75	24.75
5968	NYSE	MLR	Fri, Apr 27, 2018	25.40	25.55	24.85	25.30
5967	NYSE	MLR	Thu, Apr 26, 2018	25.50	25.50	24.90	24.95
5966	NYSE	MLR	Wed, Apr 25, 2018	25.90	26.10	25.30	25.40
5965	NYSE	MLR	Tue, Apr 24, 2018	26.25	26.40	25.56	25.95
5964	NYSE	MLR	Mon, Apr 23, 2018	26.20	26.25	25.90	26.05
5963	NYSE	MLR	Fri, Apr 20, 2018	26.10	26.35	25.95	26.15
5962	NYSE	MLR	Thu, Apr 19, 2018	26.45	26.60	26.00	26.20
5961	NYSE	MLR	Wed, Apr 18, 2018	26.30	26.85	26.30	26.50
5960	NYSE	MLR	Tue, Apr 17, 2018	26.40	26.45	26.15	26.20
5959	NYSE	MLR	Mon, Apr 16, 2018	25.75	26.45	25.75	26.25
5958	NYSE	MLR	Fri, Apr 13, 2018	26.10	26.13	25.65	25.65
5957	NYSE	MLR	Thu, Apr 12, 2018	26.45	26.45	25.90	26.05
5956	NYSE	MLR	Wed, Apr 11, 2018	26.25	26.45	25.95	26.05
5955	NYSE	MLR	Tue, Apr 10, 2018	25.65	26.50	25.60	26.45
5954	NYSE	MLR	Mon, Apr 9, 2018	25.50	25.80	25.40	25.45
5953	NYSE	MLR	Fri, Apr 6, 2018	25.45	25.70	25.10	25.40
5952	NYSE	MLR	Thu, Apr 5, 2018	25.20	25.75	25.20	25.60
5951	NYSE	MLR	Wed, Apr 4, 2018	24.80	25.20	24.80	25.05
5950	NYSE	MLR	Tue, Apr 3, 2018	25.00	25.30	24.80	25.05
5949	NYSE	MLR	Mon, Apr 2, 2018	25.10	25.25	24.50	24.90
5948	NYSE	MLR	Thu, Mar 29, 2018	25.70	26.18	24.90	25.00
5947	NYSE	MLR	Wed, Mar 28, 2018	25.30	25.70	25.10	25.60
5946	NYSE	MLR	Tue, Mar 27, 2018	25.30	25.85	25.15	25.25
5945	NYSE	MLR	Mon, Mar 26, 2018	25.00	25.45	24.80	25.35
5944	NYSE	MLR	Fri, Mar 23, 2018	24.85	25.10	24.75	24.75
5943	NYSE	MLR	Thu, Mar 22, 2018	24.90	25.35	24.85	24.90
5942	NYSE	MLR	Wed, Mar 21, 2018	24.55	25.35	24.55	25.05
5941	NYSE	MLR	Tue, Mar 20, 2018	24.75	25.30	24.50	24.55
5940	NYSE	MLR	Mon, Mar 19, 2018	24.80	24.95	24.40	24.75
5939	NYSE	MLR	Fri, Mar 16, 2018	24.80	25.35	24.75	24.80
5938	NYSE	MLR	Thu, Mar 15, 2018	25.10	25.20	24.80	24.77
5937	NYSE	MLR	Wed, Mar 14, 2018	25.30	25.38	24.90	25.05
5936	NYSE	MLR	Tue, Mar 13, 2018	25.60	25.90	25.10	25.20
5935	NYSE	MLR	Mon, Mar 12, 2018	26.15	26.15	25.35	25.50
5934	NYSE	MLR	Fri, Mar 9, 2018	26.45	26.60	25.90	26.05
5933	NYSE	MLR	Thu, Mar 8, 2018	27.50	27.55	25.60	26.35
5932	NYSE	MLR	Wed, Mar 7, 2018	24.70	25.50	24.48	25.50
5931	NYSE	MLR	Tue, Mar 6, 2018	24.70	24.90	24.40	24.90
5930	NYSE	MLR	Mon, Mar 5, 2018	24.70	24.80	24.35	24.60
5929	NYSE	MLR	Fri, Mar 2, 2018	24.35	25.00	24.05	24.85
5928	NYSE	MLR	Thu, Mar 1, 2018	24.15	24.72	23.90	24.45
5927	NYSE	MLR	Wed, Feb 28, 2018	25.05	25.10	24.30	24.35
5926	NYSE	MLR	Tue, Feb 27, 2018	25.50	25.50	25.00	25.10
5925	NYSE	MLR	Mon, Feb 26, 2018	25.25	25.50	25.10	25.40
5924	NYSE	MLR	Fri, Feb 23, 2018	25.30	25.30	24.85	25.20
5923	NYSE	MLR	Thu, Feb 22, 2018	25.00	25.43	24.80	25.20
5922	NYSE	MLR	Wed, Feb 21, 2018	24.35	25.30	24.35	24.90
5921	NYSE	MLR	Tue, Feb 20, 2018	24.95	25.00	24.25	24.40
5920	NYSE	MLR	Fri, Feb 16, 2018	25.00	25.75	24.95	25.05
5919	NYSE	MLR	Thu, Feb 15, 2018	25.15	25.35	24.65	24.85
5918	NYSE	MLR	Wed, Feb 14, 2018	24.75	24.95	24.60	24.90
5917	NYSE	MLR	Tue, Feb 13, 2018	24.90	25.15	24.60	24.90
5916	NYSE	MLR	Mon, Feb 12, 2018	25.05	25.35	24.95	25.05
5915	NYSE	MLR	Fri, Feb 9, 2018	24.70	25.35	24.20	25.00
5914	NYSE	MLR	Thu, Feb 8, 2018	24.75	25.05	24.60	24.70
5913	NYSE	MLR	Wed, Feb 7, 2018	24.75	25.50	24.65	24.85
5912	NYSE	MLR	Tue, Feb 6, 2018	24.95	25.50	24.80	25.00
5911	NYSE	MLR	Mon, Feb 5, 2018	25.65	25.90	25.00	25.05
5910	NYSE	MLR	Fri, Feb 2, 2018	25.80	25.80	25.50	25.65
5909	NYSE	MLR	Thu, Feb 1, 2018	25.90	26.05	25.50	26.05
5908	NYSE	MLR	Wed, Jan 31, 2018	26.20	26.28	25.60	26.05
5907	NYSE	MLR	Tue, Jan 30, 2018	25.60	26.15	25.50	26.10
5906	NYSE	MLR	Mon, Jan 29, 2018	26.60	26.65	25.80	25.85
5905	NYSE	MLR	Fri, Jan 26, 2018	26.00	26.85	25.83	26.80
5904	NYSE	MLR	Thu, Jan 25, 2018	25.15	26.00	25.15	25.95
5903	NYSE	MLR	Wed, Jan 24, 2018	25.16	25.20	24.48	24.95
5902	NYSE	MLR	Tue, Jan 23, 2018	25.00	25.25	24.50	25.00
5901	NYSE	MLR	Mon, Jan 22, 2018	25.07	25.30	24.85	24.90
5900	NYSE	MLR	Fri, Jan 19, 2018	24.95	25.55	24.95	25.20
5899	NYSE	MLR	Thu, Jan 18, 2018	25.25	25.30	24.90	25.00
5898	NYSE	MLR	Wed, Jan 17, 2018	25.15	25.45	24.90	25.35
5897	NYSE	MLR	Tue, Jan 16, 2018	25.85	26.10	24.95	25.00
5896	NYSE	MLR	Fri, Jan 12, 2018	26.00	26.35	25.55	25.75
5895	NYSE	MLR	Thu, Jan 11, 2018	25.50	26.20	25.35	25.80
5894	NYSE	MLR	Wed, Jan 10, 2018	25.35	25.60	25.28	25.45
5893	NYSE	MLR	Tue, Jan 9, 2018	26.40	26.45	25.50	25.50
5892	NYSE	MLR	Mon, Jan 8, 2018	26.10	26.65	26.00	26.40
5891	NYSE	MLR	Fri, Jan 5, 2018	25.95	26.40	25.75	26.20
5890	NYSE	MLR	Thu, Jan 4, 2018	25.65	26.15	25.50	25.80
5889	NYSE	MLR	Wed, Jan 3, 2018	25.50	25.85	25.30	25.45
5888	NYSE	MLR	Tue, Jan 2, 2018	25.90	26.30	25.40	25.55
5887	NYSE	MLR	Fri, Dec 29, 2017	26.35	26.60	25.80	25.80
5886	NYSE	MLR	Thu, Dec 28, 2017	26.35	26.55	26.25	26.45
5885	NYSE	MLR	Wed, Dec 27, 2017	25.50	26.55	25.50	26.35
5884	NYSE	MLR	Tue, Dec 26, 2017	25.35	25.70	25.35	25.50
5883	NYSE	MLR	Fri, Dec 22, 2017	25.70	25.70	25.30	25.45
5882	NYSE	MLR	Thu, Dec 21, 2017	25.70	26.05	25.50	25.85
5881	NYSE	MLR	Wed, Dec 20, 2017	25.75	26.15	25.38	25.75
5880	NYSE	MLR	Tue, Dec 19, 2017	26.15	26.35	25.40	25.50
5879	NYSE	MLR	Mon, Dec 18, 2017	26.40	27.00	25.80	26.20
5878	NYSE	MLR	Fri, Dec 15, 2017	25.50	26.40	25.50	26.25
5877	NYSE	MLR	Thu, Dec 14, 2017	26.15	26.15	25.30	25.30
5876	NYSE	MLR	Wed, Dec 13, 2017	25.75	26.40	25.75	26.15
5875	NYSE	MLR	Tue, Dec 12, 2017	26.10	26.11	25.70	25.70
5874	NYSE	MLR	Mon, Dec 11, 2017	25.55	26.05	25.50	26.05
5873	NYSE	MLR	Fri, Dec 8, 2017	25.70	26.05	25.30	25.35
5872	NYSE	MLR	Thu, Dec 7, 2017	26.00	26.35	25.85	25.85
5871	NYSE	MLR	Wed, Dec 6, 2017	26.00	26.15	25.90	25.85
5870	NYSE	MLR	Tue, Dec 5, 2017	26.40	26.45	26.00	26.00
5869	NYSE	MLR	Mon, Dec 4, 2017	27.10	27.15	26.25	26.35
5868	NYSE	MLR	Fri, Dec 1, 2017	27.60	27.75	26.15	26.65
5867	NYSE	MLR	Thu, Nov 30, 2017	28.45	28.45	27.70	27.72
5866	NYSE	MLR	Wed, Nov 29, 2017	28.60	28.80	28.15	28.25
5865	NYSE	MLR	Tue, Nov 28, 2017	27.70	28.60	27.60	28.45
5864	NYSE	MLR	Mon, Nov 27, 2017	27.50	27.75	27.40	27.60
5863	NYSE	MLR	Fri, Nov 24, 2017	27.65	27.80	27.55	27.65
5862	NYSE	MLR	Wed, Nov 22, 2017	27.75	28.00	27.35	27.40
5861	NYSE	MLR	Tue, Nov 21, 2017	27.15	27.80	27.10	27.80
5860	NYSE	MLR	Mon, Nov 20, 2017	26.45	27.10	26.30	27.05
5859	NYSE	MLR	Fri, Nov 17, 2017	25.35	26.25	25.35	26.25
5858	NYSE	MLR	Thu, Nov 16, 2017	25.05	25.88	24.90	25.60
5857	NYSE	MLR	Wed, Nov 15, 2017	24.90	25.25	24.80	24.95
5856	NYSE	MLR	Tue, Nov 14, 2017	24.80	25.20	24.75	25.05
5855	NYSE	MLR	Mon, Nov 13, 2017	25.00	25.00	24.40	24.80
5854	NYSE	MLR	Fri, Nov 10, 2017	25.15	25.25	25.05	25.10
5853	NYSE	MLR	Thu, Nov 9, 2017	26.35	26.35	25.10	25.25
5852	NYSE	MLR	Wed, Nov 8, 2017	26.85	27.05	26.10	26.85
5851	NYSE	MLR	Tue, Nov 7, 2017	27.35	27.50	26.80	27.00
5850	NYSE	MLR	Mon, Nov 6, 2017	28.15	28.15	27.25	27.35
5849	NYSE	MLR	Fri, Nov 3, 2017	28.35	28.85	27.75	28.15
5848	NYSE	MLR	Thu, Nov 2, 2017	27.50	28.55	27.25	28.55
5847	NYSE	MLR	Wed, Nov 1, 2017	28.55	28.55	27.25	27.55
5846	NYSE	MLR	Tue, Oct 31, 2017	27.55	28.40	27.35	28.25
5845	NYSE	MLR	Mon, Oct 30, 2017	28.20	28.20	27.20	27.40
5844	NYSE	MLR	Fri, Oct 27, 2017	28.50	28.50	28.05	28.25
5843	NYSE	MLR	Thu, Oct 26, 2017	28.30	28.60	28.10	28.45
5842	NYSE	MLR	Wed, Oct 25, 2017	28.30	28.45	27.85	28.10
5841	NYSE	MLR	Tue, Oct 24, 2017	28.40	28.70	28.30	28.55
5840	NYSE	MLR	Mon, Oct 23, 2017	28.35	28.35	27.70	28.20
5839	NYSE	MLR	Fri, Oct 20, 2017	28.60	28.60	28.30	28.35
5838	NYSE	MLR	Thu, Oct 19, 2017	28.30	28.65	28.00	28.45
5837	NYSE	MLR	Wed, Oct 18, 2017	28.30	28.75	28.30	28.55
5836	NYSE	MLR	Tue, Oct 17, 2017	28.25	28.67	28.25	28.30
5835	NYSE	MLR	Mon, Oct 16, 2017	28.25	28.55	28.05	28.30
5834	NYSE	MLR	Fri, Oct 13, 2017	28.30	28.43	28.00	28.10
5833	NYSE	MLR	Thu, Oct 12, 2017	28.15	28.55	28.15	28.30
5832	NYSE	MLR	Wed, Oct 11, 2017	27.80	28.40	27.80	28.15
5831	NYSE	MLR	Tue, Oct 10, 2017	28.25	28.25	27.65	27.85
5830	NYSE	MLR	Mon, Oct 9, 2017	28.20	28.25	27.75	28.10
5829	NYSE	MLR	Fri, Oct 6, 2017	28.30	28.53	28.00	28.10
5828	NYSE	MLR	Thu, Oct 5, 2017	28.70	28.75	27.95	28.60
5827	NYSE	MLR	Wed, Oct 4, 2017	28.90	29.00	28.65	28.80
5826	NYSE	MLR	Tue, Oct 3, 2017	28.45	28.90	28.15	28.85
5825	NYSE	MLR	Mon, Oct 2, 2017	28.10	28.45	27.75	28.35
5824	NYSE	MLR	Fri, Sep 29, 2017	27.70	28.10	27.65	27.95
5823	NYSE	MLR	Thu, Sep 28, 2017	27.60	27.85	27.00	27.85
5822	NYSE	MLR	Wed, Sep 27, 2017	27.25	27.85	26.95	27.60
5821	NYSE	MLR	Tue, Sep 26, 2017	26.75	27.55	26.60	27.15
5820	NYSE	MLR	Mon, Sep 25, 2017	26.65	27.00	26.55	26.75
5819	NYSE	MLR	Fri, Sep 22, 2017	26.30	26.88	26.10	26.75
5818	NYSE	MLR	Thu, Sep 21, 2017	25.85	26.50	25.80	26.40
5817	NYSE	MLR	Wed, Sep 20, 2017	25.80	26.05	25.35	25.85
5816	NYSE	MLR	Tue, Sep 19, 2017	25.15	25.90	25.00	25.70
5815	NYSE	MLR	Mon, Sep 18, 2017	25.40	25.50	25.15	25.15
5814	NYSE	MLR	Fri, Sep 15, 2017	25.30	25.55	25.05	25.25
5813	NYSE	MLR	Thu, Sep 14, 2017	25.25	25.50	25.05	25.20
5812	NYSE	MLR	Wed, Sep 13, 2017	25.20	25.50	25.20	25.20
5811	NYSE	MLR	Tue, Sep 12, 2017	24.95	25.45	24.90	25.20
5810	NYSE	MLR	Mon, Sep 11, 2017	24.80	24.95	24.75	24.90
5809	NYSE	MLR	Fri, Sep 8, 2017	24.75	24.80	24.50	24.70
5808	NYSE	MLR	Thu, Sep 7, 2017	24.70	24.90	24.70	24.62
5807	NYSE	MLR	Wed, Sep 6, 2017	24.90	25.05	24.70	24.80
5806	NYSE	MLR	Tue, Sep 5, 2017	25.05	25.05	24.70	24.85
5805	NYSE	MLR	Fri, Sep 1, 2017	25.25	25.35	24.95	25.05
5804	NYSE	MLR	Thu, Aug 31, 2017	24.90	25.50	24.80	25.10
5803	NYSE	MLR	Wed, Aug 30, 2017	24.50	24.95	24.50	24.70
5802	NYSE	MLR	Tue, Aug 29, 2017	24.25	24.60	24.25	24.55
5801	NYSE	MLR	Mon, Aug 28, 2017	24.60	24.60	24.25	24.35
5800	NYSE	MLR	Fri, Aug 25, 2017	24.45	24.55	24.35	24.45
5799	NYSE	MLR	Thu, Aug 24, 2017	24.35	24.45	24.30	24.40
5798	NYSE	MLR	Wed, Aug 23, 2017	24.30	24.45	24.20	24.40
5797	NYSE	MLR	Tue, Aug 22, 2017	24.35	24.50	24.35	24.40
5796	NYSE	MLR	Mon, Aug 21, 2017	24.25	24.55	24.20	24.40
5795	NYSE	MLR	Fri, Aug 18, 2017	24.35	24.65	24.15	24.45
5794	NYSE	MLR	Thu, Aug 17, 2017	24.45	24.60	24.25	24.25
5793	NYSE	MLR	Wed, Aug 16, 2017	24.65	24.70	24.41	24.55
5792	NYSE	MLR	Tue, Aug 15, 2017	25.10	25.10	24.55	24.55
5791	NYSE	MLR	Mon, Aug 14, 2017	24.60	25.75	24.60	25.10
5790	NYSE	MLR	Fri, Aug 11, 2017	24.70	24.80	24.25	24.45
5789	NYSE	MLR	Thu, Aug 10, 2017	26.00	26.00	24.40	24.40
5788	NYSE	MLR	Wed, Aug 9, 2017	25.95	26.20	25.55	26.10
5787	NYSE	MLR	Tue, Aug 8, 2017	25.45	26.30	25.45	26.10
5786	NYSE	MLR	Mon, Aug 7, 2017	25.15	25.45	25.10	25.30
5785	NYSE	MLR	Fri, Aug 4, 2017	25.35	25.55	25.20	25.50
5784	NYSE	MLR	Thu, Aug 3, 2017	25.80	25.80	24.91	25.25
5783	NYSE	MLR	Wed, Aug 2, 2017	26.15	26.30	25.65	25.65
5782	NYSE	MLR	Tue, Aug 1, 2017	26.15	26.30	25.85	26.20
5781	NYSE	MLR	Mon, Jul 31, 2017	25.70	26.30	25.55	26.10
5780	NYSE	MLR	Fri, Jul 28, 2017	25.80	25.85	25.45	25.65
5779	NYSE	MLR	Thu, Jul 27, 2017	25.55	26.20	25.55	26.00
5778	NYSE	MLR	Wed, Jul 26, 2017	25.55	25.80	25.55	25.75
5777	NYSE	MLR	Tue, Jul 25, 2017	25.60	25.85	25.58	25.65
5776	NYSE	MLR	Mon, Jul 24, 2017	25.75	25.75	25.30	25.45
5775	NYSE	MLR	Fri, Jul 21, 2017	26.00	26.00	25.45	25.70
5774	NYSE	MLR	Thu, Jul 20, 2017	25.95	25.95	25.75	25.85
5773	NYSE	MLR	Wed, Jul 19, 2017	25.88	26.00	25.85	25.90
5772	NYSE	MLR	Tue, Jul 18, 2017	25.60	25.85	25.60	25.75
5771	NYSE	MLR	Mon, Jul 17, 2017	25.35	25.75	25.25	25.75
5770	NYSE	MLR	Fri, Jul 14, 2017	25.40	25.85	25.20	25.40
5769	NYSE	MLR	Thu, Jul 13, 2017	25.15	25.65	25.00	25.45
5768	NYSE	MLR	Wed, Jul 12, 2017	24.95	25.30	24.80	25.20
5767	NYSE	MLR	Tue, Jul 11, 2017	24.80	24.95	24.30	24.80
5766	NYSE	MLR	Mon, Jul 10, 2017	24.70	25.04	24.66	24.80
5765	NYSE	MLR	Fri, Jul 7, 2017	24.95	24.95	24.80	24.90
5764	NYSE	MLR	Thu, Jul 6, 2017	24.90	25.15	24.85	24.95
5763	NYSE	MLR	Wed, Jul 5, 2017	25.25	25.45	24.75	25.25
5762	NYSE	MLR	Mon, Jul 3, 2017	24.80	25.40	24.80	25.30
5761	NYSE	MLR	Fri, Jun 30, 2017	25.60	25.60	24.80	24.85
5760	NYSE	MLR	Thu, Jun 29, 2017	25.50	25.70	25.25	25.60
5759	NYSE	MLR	Wed, Jun 28, 2017	25.25	25.55	24.90	25.45
5758	NYSE	MLR	Tue, Jun 27, 2017	25.55	25.55	25.05	25.10
5757	NYSE	MLR	Mon, Jun 26, 2017	26.00	26.00	25.55	25.60
5756	NYSE	MLR	Fri, Jun 23, 2017	25.55	26.15	25.35	26.10
5755	NYSE	MLR	Thu, Jun 22, 2017	24.75	25.55	24.65	25.55
5754	NYSE	MLR	Wed, Jun 21, 2017	24.80	25.20	24.80	24.90
5753	NYSE	MLR	Tue, Jun 20, 2017	25.25	25.25	24.80	24.80
5752	NYSE	MLR	Mon, Jun 19, 2017	25.50	25.50	25.25	25.35
5751	NYSE	MLR	Fri, Jun 16, 2017	25.25	25.55	24.95	25.50
5750	NYSE	MLR	Thu, Jun 15, 2017	25.05	25.50	24.85	25.50
5749	NYSE	MLR	Wed, Jun 14, 2017	25.10	25.50	24.88	25.40
5748	NYSE	MLR	Tue, Jun 13, 2017	25.85	25.85	25.05	25.15
5747	NYSE	MLR	Mon, Jun 12, 2017	26.10	26.15	25.50	25.80
5746	NYSE	MLR	Fri, Jun 9, 2017	26.20	26.25	25.95	26.05
5745	NYSE	MLR	Thu, Jun 8, 2017	26.15	26.45	26.00	26.07
5744	NYSE	MLR	Wed, Jun 7, 2017	26.55	26.55	25.88	26.10
5743	NYSE	MLR	Tue, Jun 6, 2017	26.20	26.60	26.20	26.50
5742	NYSE	MLR	Mon, Jun 5, 2017	26.70	26.70	26.30	26.35
5741	NYSE	MLR	Fri, Jun 2, 2017	26.35	27.00	26.35	26.75
5740	NYSE	MLR	Thu, Jun 1, 2017	25.70	26.40	25.70	26.30
5739	NYSE	MLR	Wed, May 31, 2017	25.35	25.75	25.10	25.60
5738	NYSE	MLR	Tue, May 30, 2017	25.30	25.40	25.05	25.30
5737	NYSE	MLR	Fri, May 26, 2017	25.40	25.60	25.15	25.45
5736	NYSE	MLR	Thu, May 25, 2017	24.90	25.58	24.84	25.40
5735	NYSE	MLR	Wed, May 24, 2017	24.70	25.35	24.20	25.00
5734	NYSE	MLR	Tue, May 23, 2017	24.50	24.75	24.00	24.65
5733	NYSE	MLR	Mon, May 22, 2017	23.85	24.55	23.85	24.35
5732	NYSE	MLR	Fri, May 19, 2017	23.70	24.10	23.65	23.85
5731	NYSE	MLR	Thu, May 18, 2017	23.95	24.15	23.65	23.65
5730	NYSE	MLR	Wed, May 17, 2017	24.85	24.85	23.95	24.00
5729	NYSE	MLR	Tue, May 16, 2017	24.65	25.40	24.35	25.35
5728	NYSE	MLR	Mon, May 15, 2017	24.55	24.95	24.55	24.65
5727	NYSE	MLR	Fri, May 12, 2017	25.20	25.20	24.55	24.55
5726	NYSE	MLR	Thu, May 11, 2017	25.66	25.66	25.00	25.05
5725	NYSE	MLR	Wed, May 10, 2017	25.50	26.25	25.20	26.10
5724	NYSE	MLR	Tue, May 9, 2017	25.60	25.80	25.20	25.70
5723	NYSE	MLR	Mon, May 8, 2017	25.90	25.90	25.55	25.60
5722	NYSE	MLR	Fri, May 5, 2017	25.45	25.90	25.25	25.85
5721	NYSE	MLR	Thu, May 4, 2017	25.91	25.91	24.68	25.35
5720	NYSE	MLR	Wed, May 3, 2017	25.25	25.85	24.75	25.70
5719	NYSE	MLR	Tue, May 2, 2017	25.50	25.75	25.20	25.40
5718	NYSE	MLR	Mon, May 1, 2017	25.80	25.85	25.45	25.60
5717	NYSE	MLR	Fri, Apr 28, 2017	26.30	26.30	25.35	25.40
5716	NYSE	MLR	Thu, Apr 27, 2017	26.45	26.45	26.25	26.35
5715	NYSE	MLR	Wed, Apr 26, 2017	26.00	26.45	25.95	26.30
5714	NYSE	MLR	Tue, Apr 25, 2017	25.45	26.15	25.35	25.90
5713	NYSE	MLR	Mon, Apr 24, 2017	24.55	25.25	24.53	25.25
5712	NYSE	MLR	Fri, Apr 21, 2017	24.65	24.80	23.93	24.10
5711	NYSE	MLR	Thu, Apr 20, 2017	24.55	24.90	24.05	24.70
5710	NYSE	MLR	Wed, Apr 19, 2017	24.85	24.85	24.35	24.50
5709	NYSE	MLR	Tue, Apr 18, 2017	24.00	24.60	23.70	24.45
5708	NYSE	MLR	Mon, Apr 17, 2017	23.80	24.35	23.75	24.25
5707	NYSE	MLR	Thu, Apr 13, 2017	23.60	23.80	23.35	23.65
5706	NYSE	MLR	Wed, Apr 12, 2017	23.95	23.95	23.55	23.70
5705	NYSE	MLR	Tue, Apr 11, 2017	23.85	24.20	23.70	24.00
5704	NYSE	MLR	Mon, Apr 10, 2017	23.45	24.00	23.45	23.85
5703	NYSE	MLR	Fri, Apr 7, 2017	24.00	24.10	23.60	23.65
5702	NYSE	MLR	Thu, Apr 6, 2017	24.15	24.18	23.75	24.05
5701	NYSE	MLR	Wed, Apr 5, 2017	25.70	25.85	23.90	24.00
5700	NYSE	MLR	Tue, Apr 4, 2017	25.90	26.00	25.45	25.70
5699	NYSE	MLR	Mon, Apr 3, 2017	26.30	26.40	25.75	25.90
5698	NYSE	MLR	Fri, Mar 31, 2017	25.60	26.45	25.36	26.35
5697	NYSE	MLR	Thu, Mar 30, 2017	26.00	26.05	25.35	25.60
5696	NYSE	MLR	Wed, Mar 29, 2017	25.65	25.75	25.60	25.70
5695	NYSE	MLR	Tue, Mar 28, 2017	25.10	25.78	24.85	25.75
5694	NYSE	MLR	Mon, Mar 27, 2017	24.55	25.25	24.49	25.10
5693	NYSE	MLR	Fri, Mar 24, 2017	24.60	24.95	24.60	24.80
5692	NYSE	MLR	Thu, Mar 23, 2017	24.25	24.60	24.20	24.50
5691	NYSE	MLR	Wed, Mar 22, 2017	24.25	24.55	24.05	24.27
5690	NYSE	MLR	Tue, Mar 21, 2017	24.65	24.65	24.20	24.25
5689	NYSE	MLR	Mon, Mar 20, 2017	24.65	24.80	24.55	24.55
5688	NYSE	MLR	Fri, Mar 17, 2017	23.85	24.60	23.85	24.50
5687	NYSE	MLR	Thu, Mar 16, 2017	23.85	24.30	22.80	23.55
5686	NYSE	MLR	Wed, Mar 15, 2017	23.80	23.90	23.15	23.80
5685	NYSE	MLR	Tue, Mar 14, 2017	23.90	24.00	23.70	23.75
5684	NYSE	MLR	Mon, Mar 13, 2017	24.00	24.20	23.95	24.00
5683	NYSE	MLR	Fri, Mar 10, 2017	24.35	24.55	23.90	24.00
5682	NYSE	MLR	Thu, Mar 9, 2017	24.90	25.10	24.05	24.10
5681	NYSE	MLR	Wed, Mar 8, 2017	25.25	25.25	24.85	25.00
5680	NYSE	MLR	Tue, Mar 7, 2017	25.10	25.31	24.70	25.00
5679	NYSE	MLR	Mon, Mar 6, 2017	25.00	25.28	24.95	25.15
5678	NYSE	MLR	Fri, Mar 3, 2017	24.40	25.10	24.40	25.05
5677	NYSE	MLR	Thu, Mar 2, 2017	25.35	25.35	24.85	24.85
5676	NYSE	MLR	Wed, Mar 1, 2017	25.40	25.73	25.30	25.40
5675	NYSE	MLR	Tue, Feb 28, 2017	25.55	25.60	25.00	25.00
5674	NYSE	MLR	Mon, Feb 27, 2017	25.40	25.80	25.40	25.60
5673	NYSE	MLR	Fri, Feb 24, 2017	25.40	25.55	25.20	25.50
5672	NYSE	MLR	Thu, Feb 23, 2017	25.60	25.60	25.30	25.60
5671	NYSE	MLR	Wed, Feb 22, 2017	25.60	25.75	25.25	25.50
5670	NYSE	MLR	Tue, Feb 21, 2017	25.40	25.70	25.10	25.65
5669	NYSE	MLR	Fri, Feb 17, 2017	25.35	25.35	25.10	25.15
5668	NYSE	MLR	Thu, Feb 16, 2017	25.25	25.30	25.10	25.30
5667	NYSE	MLR	Wed, Feb 15, 2017	25.00	25.40	24.65	25.40
5666	NYSE	MLR	Tue, Feb 14, 2017	25.40	25.40	25.05	25.15
5665	NYSE	MLR	Mon, Feb 13, 2017	25.75	26.15	25.25	25.40
5664	NYSE	MLR	Fri, Feb 10, 2017	25.20	25.56	25.20	25.55
5663	NYSE	MLR	Thu, Feb 9, 2017	25.00	25.12	24.50	25.00
5662	NYSE	MLR	Wed, Feb 8, 2017	25.80	25.80	24.80	24.90
5661	NYSE	MLR	Tue, Feb 7, 2017	26.35	26.35	25.85	25.90
5660	NYSE	MLR	Mon, Feb 6, 2017	26.35	26.40	26.05	26.20
5659	NYSE	MLR	Fri, Feb 3, 2017	26.15	26.40	26.05	26.40
5658	NYSE	MLR	Thu, Feb 2, 2017	26.00	26.15	25.65	25.70
5657	NYSE	MLR	Wed, Feb 1, 2017	26.50	26.55	26.00	26.05
5656	NYSE	MLR	Tue, Jan 31, 2017	26.75	26.75	26.35	26.50
5655	NYSE	MLR	Mon, Jan 30, 2017	27.50	27.50	26.58	26.75
5654	NYSE	MLR	Fri, Jan 27, 2017	27.80	27.85	27.60	27.65
5653	NYSE	MLR	Thu, Jan 26, 2017	27.90	27.90	27.40	27.70
5652	NYSE	MLR	Wed, Jan 25, 2017	27.20	27.80	27.20	27.80
5651	NYSE	MLR	Tue, Jan 24, 2017	26.85	27.25	26.65	26.95
5650	NYSE	MLR	Mon, Jan 23, 2017	25.85	26.90	25.85	26.65
5649	NYSE	MLR	Fri, Jan 20, 2017	25.35	25.85	25.35	25.75
5648	NYSE	MLR	Thu, Jan 19, 2017	25.70	25.70	25.30	25.30
5647	NYSE	MLR	Wed, Jan 18, 2017	25.75	25.75	25.33	25.70
5646	NYSE	MLR	Tue, Jan 17, 2017	25.90	25.95	25.45	25.55
5645	NYSE	MLR	Fri, Jan 13, 2017	25.95	26.45	25.70	25.95
5644	NYSE	MLR	Thu, Jan 12, 2017	26.45	26.45	25.60	25.80
5643	NYSE	MLR	Wed, Jan 11, 2017	26.30	26.55	26.25	26.45
5642	NYSE	MLR	Tue, Jan 10, 2017	26.15	26.40	25.95	26.30
5641	NYSE	MLR	Mon, Jan 9, 2017	26.40	26.50	26.15	26.15
5640	NYSE	MLR	Fri, Jan 6, 2017	26.60	26.70	26.15	26.45
5639	NYSE	MLR	Thu, Jan 5, 2017	26.65	27.10	26.40	26.45
5638	NYSE	MLR	Wed, Jan 4, 2017	26.65	27.15	26.50	26.75
5637	NYSE	MLR	Tue, Jan 3, 2017	26.80	27.00	25.85	26.40
5636	NYSE	MLR	Fri, Dec 30, 2016	26.90	27.40	26.20	26.45
5635	NYSE	MLR	Thu, Dec 29, 2016	27.20	27.30	26.80	26.90
5634	NYSE	MLR	Wed, Dec 28, 2016	27.25	27.25	27.05	27.20
5633	NYSE	MLR	Tue, Dec 27, 2016	27.25	27.90	27.11	27.25
5632	NYSE	MLR	Fri, Dec 23, 2016	27.20	27.25	27.15	27.25
5631	NYSE	MLR	Thu, Dec 22, 2016	27.30	27.38	27.00	27.00
5630	NYSE	MLR	Wed, Dec 21, 2016	27.55	27.60	27.30	27.30
5629	NYSE	MLR	Tue, Dec 20, 2016	27.50	28.85	27.40	27.50
5628	NYSE	MLR	Mon, Dec 19, 2016	27.25	27.55	27.10	27.30
5627	NYSE	MLR	Fri, Dec 16, 2016	27.40	27.60	27.00	27.40
5626	NYSE	MLR	Thu, Dec 15, 2016	27.25	27.80	27.20	27.30
5625	NYSE	MLR	Wed, Dec 14, 2016	27.70	27.70	27.00	27.15
5624	NYSE	MLR	Tue, Dec 13, 2016	27.75	27.83	27.55	27.65
5623	NYSE	MLR	Mon, Dec 12, 2016	27.50	27.70	27.30	27.70
5622	NYSE	MLR	Fri, Dec 9, 2016	27.25	27.60	27.20	27.40
5621	NYSE	MLR	Thu, Dec 8, 2016	26.85	27.65	26.65	27.30
5620	NYSE	MLR	Wed, Dec 7, 2016	26.30	26.95	26.30	26.85
5619	NYSE	MLR	Tue, Dec 6, 2016	26.55	26.70	26.05	26.30
5618	NYSE	MLR	Mon, Dec 5, 2016	25.50	26.50	25.38	26.50
5617	NYSE	MLR	Fri, Dec 2, 2016	25.40	25.40	25.25	25.35
5616	NYSE	MLR	Thu, Dec 1, 2016	25.50	26.00	25.00	25.40
5615	NYSE	MLR	Wed, Nov 30, 2016	25.50	25.95	25.38	25.30
5614	NYSE	MLR	Tue, Nov 29, 2016	26.00	26.30	25.10	25.35
5613	NYSE	MLR	Mon, Nov 28, 2016	26.10	26.45	25.75	25.95
5612	NYSE	MLR	Fri, Nov 25, 2016	26.00	26.30	25.90	26.15
5611	NYSE	MLR	Wed, Nov 23, 2016	26.00	26.20	26.00	26.10
5610	NYSE	MLR	Tue, Nov 22, 2016	26.00	26.15	25.80	26.05
5609	NYSE	MLR	Mon, Nov 21, 2016	25.55	26.00	25.55	25.75
5608	NYSE	MLR	Fri, Nov 18, 2016	25.40	25.70	25.00	25.40
5607	NYSE	MLR	Thu, Nov 17, 2016	25.10	25.45	25.10	25.35
5606	NYSE	MLR	Wed, Nov 16, 2016	24.55	25.05	24.45	25.00
5605	NYSE	MLR	Tue, Nov 15, 2016	25.00	25.00	24.25	24.75
5604	NYSE	MLR	Mon, Nov 14, 2016	25.95	26.00	24.60	25.20
5603	NYSE	MLR	Fri, Nov 11, 2016	23.75	25.75	23.75	25.70
5602	NYSE	MLR	Thu, Nov 10, 2016	24.00	25.40	23.50	23.85
5601	NYSE	MLR	Wed, Nov 9, 2016	21.80	23.10	21.65	23.10
5600	NYSE	MLR	Tue, Nov 8, 2016	21.95	22.25	21.75	21.85
5599	NYSE	MLR	Mon, Nov 7, 2016	21.90	22.20	21.60	22.15
5598	NYSE	MLR	Fri, Nov 4, 2016	21.55	21.75	21.55	21.65
5597	NYSE	MLR	Thu, Nov 3, 2016	21.70	21.75	21.65	21.65
5596	NYSE	MLR	Wed, Nov 2, 2016	21.75	21.75	21.55	21.55
5595	NYSE	MLR	Tue, Nov 1, 2016	21.80	21.85	21.60	21.60
5594	NYSE	MLR	Mon, Oct 31, 2016	22.00	22.05	21.80	21.95
5593	NYSE	MLR	Fri, Oct 28, 2016	21.80	22.00	21.80	21.95
5592	NYSE	MLR	Thu, Oct 27, 2016	21.95	21.95	21.60	21.85
5591	NYSE	MLR	Wed, Oct 26, 2016	21.95	22.08	21.85	21.95
5590	NYSE	MLR	Tue, Oct 25, 2016	22.00	22.25	21.78	22.10
5589	NYSE	MLR	Mon, Oct 24, 2016	22.40	22.40	21.95	22.15
5588	NYSE	MLR	Fri, Oct 21, 2016	22.00	22.35	21.80	22.20
5587	NYSE	MLR	Thu, Oct 20, 2016	22.30	22.35	22.15	22.25
5586	NYSE	MLR	Wed, Oct 19, 2016	21.85	22.45	21.85	22.20
5585	NYSE	MLR	Tue, Oct 18, 2016	21.85	21.95	21.75	21.90
5584	NYSE	MLR	Mon, Oct 17, 2016	21.65	21.95	21.60	21.75
5583	NYSE	MLR	Fri, Oct 14, 2016	21.89	21.89	21.60	21.63
5582	NYSE	MLR	Thu, Oct 13, 2016	21.75	22.11	21.64	21.70
5581	NYSE	MLR	Wed, Oct 12, 2016	21.84	22.00	21.70	21.89
5580	NYSE	MLR	Tue, Oct 11, 2016	22.13	22.13	21.80	21.80
5579	NYSE	MLR	Mon, Oct 10, 2016	22.00	22.10	21.95	22.09
5578	NYSE	MLR	Fri, Oct 7, 2016	22.05	22.05	21.80	21.94
5577	NYSE	MLR	Thu, Oct 6, 2016	22.36	22.36	22.01	22.10
5576	NYSE	MLR	Wed, Oct 5, 2016	22.31	22.48	22.14	22.29
5575	NYSE	MLR	Tue, Oct 4, 2016	22.36	22.36	22.01	22.23
5574	NYSE	MLR	Mon, Oct 3, 2016	22.72	22.72	22.03	22.18
5573	NYSE	MLR	Fri, Sep 30, 2016	22.70	22.93	22.54	22.79
5572	NYSE	MLR	Thu, Sep 29, 2016	22.77	23.02	22.58	22.67
5571	NYSE	MLR	Wed, Sep 28, 2016	22.32	22.85	22.32	22.73
5570	NYSE	MLR	Tue, Sep 27, 2016	22.46	22.70	22.23	22.42
5569	NYSE	MLR	Mon, Sep 26, 2016	22.61	22.78	22.49	22.49
5568	NYSE	MLR	Fri, Sep 23, 2016	22.67	22.68	22.59	22.65
5567	NYSE	MLR	Thu, Sep 22, 2016	22.30	22.79	22.30	22.71
5566	NYSE	MLR	Wed, Sep 21, 2016	21.97	22.41	21.81	22.25
5565	NYSE	MLR	Tue, Sep 20, 2016	21.95	22.03	21.61	21.85
5564	NYSE	MLR	Mon, Sep 19, 2016	21.85	22.10	21.59	21.83
5563	NYSE	MLR	Fri, Sep 16, 2016	21.27	21.98	20.88	21.93
5562	NYSE	MLR	Thu, Sep 15, 2016	21.08	21.35	20.86	21.22
5561	NYSE	MLR	Wed, Sep 14, 2016	21.02	21.25	20.84	21.08
5560	NYSE	MLR	Tue, Sep 13, 2016	21.42	21.46	20.98	21.05
5559	NYSE	MLR	Mon, Sep 12, 2016	21.45	21.57	21.39	21.45
5558	NYSE	MLR	Fri, Sep 9, 2016	21.72	21.81	21.46	21.48
5557	NYSE	MLR	Thu, Sep 8, 2016	21.88	22.05	21.46	21.99
5556	NYSE	MLR	Wed, Sep 7, 2016	22.06	22.27	21.92	21.94
5555	NYSE	MLR	Tue, Sep 6, 2016	22.18	22.18	21.93	22.04
5554	NYSE	MLR	Fri, Sep 2, 2016	21.99	22.15	21.97	22.09
5553	NYSE	MLR	Thu, Sep 1, 2016	22.19	22.19	21.67	22.00
5552	NYSE	MLR	Wed, Aug 31, 2016	21.96	22.22	21.96	22.11
5551	NYSE	MLR	Tue, Aug 30, 2016	22.03	22.09	21.93	22.05
5550	NYSE	MLR	Mon, Aug 29, 2016	21.97	22.15	21.91	22.05
5549	NYSE	MLR	Fri, Aug 26, 2016	22.00	22.03	21.72	21.85
5548	NYSE	MLR	Thu, Aug 25, 2016	21.49	22.00	21.49	21.99
5547	NYSE	MLR	Wed, Aug 24, 2016	21.37	21.59	21.30	21.50
5546	NYSE	MLR	Tue, Aug 23, 2016	21.35	21.50	21.32	21.38
5545	NYSE	MLR	Mon, Aug 22, 2016	21.52	21.52	21.30	21.38
5544	NYSE	MLR	Fri, Aug 19, 2016	21.11	21.57	21.10	21.47
5543	NYSE	MLR	Thu, Aug 18, 2016	20.79	21.19	20.79	21.09
5542	NYSE	MLR	Wed, Aug 17, 2016	20.98	20.98	20.68	20.90
5541	NYSE	MLR	Tue, Aug 16, 2016	21.16	21.28	20.87	21.00
5540	NYSE	MLR	Mon, Aug 15, 2016	20.94	21.18	20.65	21.04
5539	NYSE	MLR	Fri, Aug 12, 2016	21.03	21.22	20.66	20.77
5538	NYSE	MLR	Thu, Aug 11, 2016	20.98	21.16	20.82	21.03
5537	NYSE	MLR	Wed, Aug 10, 2016	21.62	21.62	20.56	20.64
5536	NYSE	MLR	Tue, Aug 9, 2016	21.89	21.97	21.35	21.38
5535	NYSE	MLR	Mon, Aug 8, 2016	22.15	22.31	21.82	21.91
5534	NYSE	MLR	Fri, Aug 5, 2016	21.90	22.28	21.89	22.01
5533	NYSE	MLR	Thu, Aug 4, 2016	22.04	22.05	21.66	21.73
5532	NYSE	MLR	Wed, Aug 3, 2016	21.61	21.85	21.50	21.71
5531	NYSE	MLR	Tue, Aug 2, 2016	21.37	21.61	21.37	21.56
5530	NYSE	MLR	Mon, Aug 1, 2016	21.43	21.87	21.37	21.47
5529	NYSE	MLR	Fri, Jul 29, 2016	21.74	21.81	21.40	21.46
5528	NYSE	MLR	Thu, Jul 28, 2016	21.92	22.13	21.46	21.59
5527	NYSE	MLR	Wed, Jul 27, 2016	21.66	21.96	21.25	21.94
5526	NYSE	MLR	Tue, Jul 26, 2016	21.21	21.79	20.85	21.53
5525	NYSE	MLR	Mon, Jul 25, 2016	21.94	22.34	21.06	21.08
5524	NYSE	MLR	Fri, Jul 22, 2016	21.61	22.14	21.61	21.96
5523	NYSE	MLR	Thu, Jul 21, 2016	21.47	21.85	21.47	21.73
5522	NYSE	MLR	Wed, Jul 20, 2016	21.08	21.65	21.08	21.49
5521	NYSE	MLR	Tue, Jul 19, 2016	21.23	21.30	21.04	21.12
5520	NYSE	MLR	Mon, Jul 18, 2016	21.55	21.59	21.18	21.23
5519	NYSE	MLR	Fri, Jul 15, 2016	21.79	21.79	21.37	21.61
5518	NYSE	MLR	Thu, Jul 14, 2016	22.24	22.24	21.53	21.57
5517	NYSE	MLR	Wed, Jul 13, 2016	22.71	22.71	22.12	22.18
5516	NYSE	MLR	Tue, Jul 12, 2016	21.78	22.72	21.78	22.61
5515	NYSE	MLR	Mon, Jul 11, 2016	21.35	21.71	21.35	21.71
5514	NYSE	MLR	Fri, Jul 8, 2016	20.79	21.45	20.76	21.29
5513	NYSE	MLR	Thu, Jul 7, 2016	20.51	20.77	20.42	20.58
5512	NYSE	MLR	Wed, Jul 6, 2016	20.25	20.58	20.25	20.53
5511	NYSE	MLR	Tue, Jul 5, 2016	20.57	20.58	20.27	20.38
5510	NYSE	MLR	Fri, Jul 1, 2016	20.67	20.97	20.53	20.66
5509	NYSE	MLR	Thu, Jun 30, 2016	20.48	20.62	20.36	20.59
5508	NYSE	MLR	Wed, Jun 29, 2016	20.39	20.48	20.28	20.36
5507	NYSE	MLR	Tue, Jun 28, 2016	20.29	20.41	19.86	20.21
5506	NYSE	MLR	Mon, Jun 27, 2016	20.60	20.60	19.98	20.03
5505	NYSE	MLR	Fri, Jun 24, 2016	21.92	22.22	20.51	20.82
5504	NYSE	MLR	Thu, Jun 23, 2016	22.54	22.86	22.48	22.71
5503	NYSE	MLR	Wed, Jun 22, 2016	22.36	22.49	22.18	22.27
5502	NYSE	MLR	Tue, Jun 21, 2016	22.35	22.44	22.23	22.40
5501	NYSE	MLR	Mon, Jun 20, 2016	22.35	22.53	22.35	22.42
5500	NYSE	MLR	Fri, Jun 17, 2016	22.27	22.33	21.98	22.05
5499	NYSE	MLR	Thu, Jun 16, 2016	21.75	22.30	21.75	22.22
5498	NYSE	MLR	Wed, Jun 15, 2016	22.10	22.10	21.86	22.00
5497	NYSE	MLR	Tue, Jun 14, 2016	22.00	22.05	21.90	21.97
5496	NYSE	MLR	Mon, Jun 13, 2016	22.00	22.08	21.85	21.94
5495	NYSE	MLR	Fri, Jun 10, 2016	22.00	22.08	21.99	22.00
5494	NYSE	MLR	Thu, Jun 9, 2016	21.86	22.10	21.74	22.05
5493	NYSE	MLR	Wed, Jun 8, 2016	22.00	22.10	22.00	21.90
5492	NYSE	MLR	Tue, Jun 7, 2016	21.70	21.97	21.65	21.88
5491	NYSE	MLR	Mon, Jun 6, 2016	21.50	21.85	21.50	21.73
5490	NYSE	MLR	Fri, Jun 3, 2016	21.78	21.78	21.50	21.52
5489	NYSE	MLR	Thu, Jun 2, 2016	21.55	21.79	21.50	21.76
5488	NYSE	MLR	Wed, Jun 1, 2016	21.51	21.71	21.01	21.65
5487	NYSE	MLR	Tue, May 31, 2016	21.02	21.41	21.00	21.36
5486	NYSE	MLR	Fri, May 27, 2016	21.25	21.40	21.00	21.07
5485	NYSE	MLR	Thu, May 26, 2016	20.86	21.36	20.70	21.03
5484	NYSE	MLR	Wed, May 25, 2016	20.66	20.95	20.57	20.88
5483	NYSE	MLR	Tue, May 24, 2016	20.28	20.75	20.18	20.69
5482	NYSE	MLR	Mon, May 23, 2016	20.32	20.40	20.11	20.20
5481	NYSE	MLR	Fri, May 20, 2016	20.31	20.48	20.23	20.38
5480	NYSE	MLR	Thu, May 19, 2016	20.18	20.48	20.06	20.19
5479	NYSE	MLR	Wed, May 18, 2016	20.43	20.70	20.19	20.34
5478	NYSE	MLR	Tue, May 17, 2016	20.06	20.26	20.01	20.15
5477	NYSE	MLR	Mon, May 16, 2016	19.84	20.28	19.80	20.20
5476	NYSE	MLR	Fri, May 13, 2016	19.95	20.01	19.79	19.84
5475	NYSE	MLR	Thu, May 12, 2016	20.35	20.35	19.92	20.03
5474	NYSE	MLR	Wed, May 11, 2016	20.56	20.67	20.39	20.42
5473	NYSE	MLR	Tue, May 10, 2016	20.49	20.68	20.45	20.57
5472	NYSE	MLR	Mon, May 9, 2016	20.42	20.81	20.39	20.51
5471	NYSE	MLR	Fri, May 6, 2016	20.53	21.02	20.27	20.40
5470	NYSE	MLR	Thu, May 5, 2016	20.72	20.75	19.88	20.70
5469	NYSE	MLR	Wed, May 4, 2016	21.05	21.23	20.32	20.48
5468	NYSE	MLR	Tue, May 3, 2016	21.28	21.28	20.91	20.94
5467	NYSE	MLR	Mon, May 2, 2016	21.36	21.47	20.96	21.39
5466	NYSE	MLR	Fri, Apr 29, 2016	21.39	21.58	21.25	21.26
5465	NYSE	MLR	Thu, Apr 28, 2016	21.76	21.76	21.42	21.46
5464	NYSE	MLR	Wed, Apr 27, 2016	21.79	21.79	21.41	21.57
5463	NYSE	MLR	Tue, Apr 26, 2016	21.63	21.73	21.20	21.67
5462	NYSE	MLR	Mon, Apr 25, 2016	21.79	21.79	21.43	21.52
5461	NYSE	MLR	Fri, Apr 22, 2016	21.63	22.03	21.63	21.86
5460	NYSE	MLR	Thu, Apr 21, 2016	22.00	22.05	21.46	21.68
5459	NYSE	MLR	Wed, Apr 20, 2016	21.85	22.23	21.74	21.88
5458	NYSE	MLR	Tue, Apr 19, 2016	21.79	22.19	21.74	21.97
5457	NYSE	MLR	Mon, Apr 18, 2016	21.63	21.93	21.34	21.74
5456	NYSE	MLR	Fri, Apr 15, 2016	21.21	21.87	21.19	21.63
5455	NYSE	MLR	Thu, Apr 14, 2016	21.10	21.42	20.96	21.22
5454	NYSE	MLR	Wed, Apr 13, 2016	20.13	21.29	20.13	21.03
5453	NYSE	MLR	Tue, Apr 12, 2016	20.00	20.41	20.00	20.07
5452	NYSE	MLR	Mon, Apr 11, 2016	19.94	20.39	19.89	19.89
5451	NYSE	MLR	Fri, Apr 8, 2016	20.11	20.58	19.89	19.91
5450	NYSE	MLR	Thu, Apr 7, 2016	20.37	20.51	20.08	20.18
5449	NYSE	MLR	Wed, Apr 6, 2016	20.26	20.48	20.26	20.38
5448	NYSE	MLR	Tue, Apr 5, 2016	20.27	20.27	20.27	20.34
5447	NYSE	MLR	Mon, Apr 4, 2016	20.68	20.97	20.27	20.27
5446	NYSE	MLR	Fri, Apr 1, 2016	20.13	20.79	20.00	20.72
5445	NYSE	MLR	Thu, Mar 31, 2016	19.90	20.39	19.88	20.28
5444	NYSE	MLR	Wed, Mar 30, 2016	19.90	20.06	19.85	19.88
5443	NYSE	MLR	Tue, Mar 29, 2016	19.49	19.90	19.27	19.90
5442	NYSE	MLR	Mon, Mar 28, 2016	19.62	19.89	19.48	19.57
5441	NYSE	MLR	Thu, Mar 24, 2016	19.26	19.75	19.09	19.60
5440	NYSE	MLR	Wed, Mar 23, 2016	19.77	19.83	19.21	19.28
5439	NYSE	MLR	Tue, Mar 22, 2016	19.75	19.90	19.75	19.88
5438	NYSE	MLR	Mon, Mar 21, 2016	19.81	19.90	19.71	19.88
5437	NYSE	MLR	Fri, Mar 18, 2016	19.90	19.90	19.78	19.90
5436	NYSE	MLR	Thu, Mar 17, 2016	19.69	19.90	19.45	19.81
5435	NYSE	MLR	Wed, Mar 16, 2016	19.40	19.97	19.37	19.87
5434	NYSE	MLR	Tue, Mar 15, 2016	19.62	19.62	19.62	19.41
5433	NYSE	MLR	Mon, Mar 14, 2016	19.99	20.22	19.87	19.89
5432	NYSE	MLR	Fri, Mar 11, 2016	19.32	19.32	19.32	19.88
5431	NYSE	MLR	Thu, Mar 10, 2016	20.20	20.59	19.21	19.32
5430	NYSE	MLR	Wed, Mar 9, 2016	19.50	19.50	19.50	19.95
5429	NYSE	MLR	Tue, Mar 8, 2016	19.25	19.82	19.14	19.50
5428	NYSE	MLR	Mon, Mar 7, 2016	19.10	19.57	19.10	19.42
5427	NYSE	MLR	Fri, Mar 4, 2016	19.56	19.56	19.56	19.10
5426	NYSE	MLR	Thu, Mar 3, 2016	19.50	19.50	19.50	19.56
5425	NYSE	MLR	Wed, Mar 2, 2016	19.83	19.83	19.39	19.50
5424	NYSE	MLR	Tue, Mar 1, 2016	19.36	19.63	19.05	19.49
5423	NYSE	MLR	Mon, Feb 29, 2016	19.25	19.50	19.22	19.36
5422	NYSE	MLR	Fri, Feb 26, 2016	19.42	19.42	19.09	19.27
5421	NYSE	MLR	Thu, Feb 25, 2016	19.33	19.40	19.12	19.37
5420	NYSE	MLR	Wed, Feb 24, 2016	19.52	19.52	18.93	19.34
5419	NYSE	MLR	Tue, Feb 23, 2016	19.82	19.88	19.55	19.67
5418	NYSE	MLR	Mon, Feb 22, 2016	19.93	20.29	19.75	19.84
5417	NYSE	MLR	Fri, Feb 19, 2016	19.62	19.85	19.60	19.69
5416	NYSE	MLR	Thu, Feb 18, 2016	20.06	20.23	19.63	19.65
5415	NYSE	MLR	Wed, Feb 17, 2016	19.89	20.62	19.86	20.08
5414	NYSE	MLR	Tue, Feb 16, 2016	20.13	20.13	19.76	19.85
5413	NYSE	MLR	Fri, Feb 12, 2016	20.22	20.60	19.83	19.85
5412	NYSE	MLR	Thu, Feb 11, 2016	19.96	20.36	19.80	19.95
5411	NYSE	MLR	Wed, Feb 10, 2016	20.44	20.84	20.02	20.34
5410	NYSE	MLR	Tue, Feb 9, 2016	20.21	20.60	19.78	20.24
5409	NYSE	MLR	Mon, Feb 8, 2016	19.90	20.59	19.43	20.49
5408	NYSE	MLR	Fri, Feb 5, 2016	20.25	20.70	19.93	20.15
5407	NYSE	MLR	Thu, Feb 4, 2016	20.26	20.82	20.09	20.29
5406	NYSE	MLR	Wed, Feb 3, 2016	20.75	21.10	19.90	20.13
5405	NYSE	MLR	Tue, Feb 2, 2016	20.87	21.20	20.27	20.63
5404	NYSE	MLR	Mon, Feb 1, 2016	21.27	21.47	20.60	21.21
5403	NYSE	MLR	Fri, Jan 29, 2016	20.68	21.49	20.33	21.49
5402	NYSE	MLR	Thu, Jan 28, 2016	20.71	20.79	20.44	20.63
5401	NYSE	MLR	Wed, Jan 27, 2016	20.65	20.86	20.41	20.44
5400	NYSE	MLR	Tue, Jan 26, 2016	21.19	21.20	20.70	20.94
5399	NYSE	MLR	Mon, Jan 25, 2016	20.87	21.31	20.82	21.11
5398	NYSE	MLR	Fri, Jan 22, 2016	20.88	21.30	20.73	21.15
5397	NYSE	MLR	Thu, Jan 21, 2016	20.69	20.83	20.29	20.62
5396	NYSE	MLR	Wed, Jan 20, 2016	20.00	20.82	19.50	20.69
5395	NYSE	MLR	Tue, Jan 19, 2016	20.47	20.47	19.90	20.20
5394	NYSE	MLR	Fri, Jan 15, 2016	20.15	20.48	19.86	20.30
5393	NYSE	MLR	Thu, Jan 14, 2016	20.73	20.80	20.45	20.65
5392	NYSE	MLR	Wed, Jan 13, 2016	20.76	20.92	20.40	20.63
5391	NYSE	MLR	Tue, Jan 12, 2016	21.12	21.12	20.34	20.60
5390	NYSE	MLR	Mon, Jan 11, 2016	21.17	21.17	20.76	20.99
5389	NYSE	MLR	Fri, Jan 8, 2016	20.94	21.13	20.83	20.98
5388	NYSE	MLR	Thu, Jan 7, 2016	21.34	21.65	20.84	20.84
5387	NYSE	MLR	Wed, Jan 6, 2016	20.94	21.78	20.92	21.77
5386	NYSE	MLR	Tue, Jan 5, 2016	21.33	21.35	20.87	21.20
5385	NYSE	MLR	Mon, Jan 4, 2016	21.39	21.39	20.76	21.22
5384	NYSE	MLR	Thu, Dec 31, 2015	22.16	22.58	21.76	21.78
5383	NYSE	MLR	Wed, Dec 30, 2015	21.97	22.32	21.81	22.26
5382	NYSE	MLR	Tue, Dec 29, 2015	21.42	22.08	21.40	22.07
5381	NYSE	MLR	Mon, Dec 28, 2015	21.86	21.86	21.15	21.34
5380	NYSE	MLR	Thu, Dec 24, 2015	22.51	22.51	21.82	21.92
5379	NYSE	MLR	Wed, Dec 23, 2015	21.52	22.24	21.52	22.16
5378	NYSE	MLR	Tue, Dec 22, 2015	20.99	21.51	20.41	21.45
5377	NYSE	MLR	Mon, Dec 21, 2015	21.08	21.10	20.60	20.91
5376	NYSE	MLR	Fri, Dec 18, 2015	20.80	21.10	20.59	20.98
5375	NYSE	MLR	Thu, Dec 17, 2015	20.55	20.98	20.42	20.90
5374	NYSE	MLR	Wed, Dec 16, 2015	20.36	20.56	20.00	20.44
5373	NYSE	MLR	Tue, Dec 15, 2015	20.40	20.66	20.02	20.13
5372	NYSE	MLR	Mon, Dec 14, 2015	20.54	20.64	19.93	20.33
5371	NYSE	MLR	Fri, Dec 11, 2015	21.00	21.16	20.38	20.61
5370	NYSE	MLR	Thu, Dec 10, 2015	21.40	21.43	21.13	21.19
5369	NYSE	MLR	Wed, Dec 9, 2015	21.34	22.10	21.34	21.38
5368	NYSE	MLR	Tue, Dec 8, 2015	21.65	21.72	21.35	21.40
5367	NYSE	MLR	Mon, Dec 7, 2015	22.15	22.24	21.56	21.84
5366	NYSE	MLR	Fri, Dec 4, 2015	21.92	22.29	21.81	22.25
5365	NYSE	MLR	Thu, Dec 3, 2015	22.29	22.29	21.67	21.91
5364	NYSE	MLR	Wed, Dec 2, 2015	22.03	22.34	21.96	22.27
5363	NYSE	MLR	Tue, Dec 1, 2015	22.00	22.20	21.91	22.11
5362	NYSE	MLR	Mon, Nov 30, 2015	21.54	22.11	21.54	21.95
5361	NYSE	MLR	Fri, Nov 27, 2015	21.65	21.67	21.29	21.60
5360	NYSE	MLR	Wed, Nov 25, 2015	21.76	22.08	21.37	21.52
5359	NYSE	MLR	Tue, Nov 24, 2015	21.82	22.10	21.46	21.73
5358	NYSE	MLR	Mon, Nov 23, 2015	22.15	22.34	21.77	21.85
5357	NYSE	MLR	Fri, Nov 20, 2015	21.93	22.33	21.93	22.24
5356	NYSE	MLR	Thu, Nov 19, 2015	21.72	21.80	21.54	21.78
5355	NYSE	MLR	Wed, Nov 18, 2015	21.14	22.05	21.14	21.99
5354	NYSE	MLR	Tue, Nov 17, 2015	21.34	21.75	21.15	21.22
5353	NYSE	MLR	Mon, Nov 16, 2015	21.51	21.70	21.29	21.51
5352	NYSE	MLR	Fri, Nov 13, 2015	21.46	21.92	21.38	21.67
5351	NYSE	MLR	Thu, Nov 12, 2015	21.93	21.93	21.46	21.65
5350	NYSE	MLR	Wed, Nov 11, 2015	22.24	22.38	21.90	22.00
5349	NYSE	MLR	Tue, Nov 10, 2015	21.92	22.28	21.84	22.21
5348	NYSE	MLR	Mon, Nov 9, 2015	22.60	22.60	21.68	22.06
5347	NYSE	MLR	Fri, Nov 6, 2015	21.71	22.67	21.71	22.65
5346	NYSE	MLR	Thu, Nov 5, 2015	23.07	23.07	21.28	21.68
5345	NYSE	MLR	Wed, Nov 4, 2015	23.35	23.58	23.00	23.22
5344	NYSE	MLR	Tue, Nov 3, 2015	23.68	23.69	23.11	23.15
5343	NYSE	MLR	Mon, Nov 2, 2015	22.81	23.79	22.81	23.60
5342	NYSE	MLR	Fri, Oct 30, 2015	23.10	23.25	22.64	22.68
5341	NYSE	MLR	Thu, Oct 29, 2015	23.35	23.65	22.55	23.17
5340	NYSE	MLR	Wed, Oct 28, 2015	23.46	23.79	22.57	23.54
5339	NYSE	MLR	Tue, Oct 27, 2015	23.27	23.52	22.86	23.30
5338	NYSE	MLR	Mon, Oct 26, 2015	22.88	23.33	22.60	23.24
5337	NYSE	MLR	Fri, Oct 23, 2015	22.03	22.94	21.66	22.85
5336	NYSE	MLR	Thu, Oct 22, 2015	21.36	22.42	21.28	21.92
5335	NYSE	MLR	Wed, Oct 21, 2015	22.08	22.08	21.30	21.32
5334	NYSE	MLR	Tue, Oct 20, 2015	21.87	22.22	21.57	21.93
5333	NYSE	MLR	Mon, Oct 19, 2015	22.06	22.30	21.78	21.98
5332	NYSE	MLR	Fri, Oct 16, 2015	22.85	22.90	21.62	22.29
5331	NYSE	MLR	Thu, Oct 15, 2015	21.58	22.82	21.40	22.73
5330	NYSE	MLR	Wed, Oct 14, 2015	22.17	22.17	21.29	21.45
5329	NYSE	MLR	Tue, Oct 13, 2015	22.22	22.84	22.02	22.02
5328	NYSE	MLR	Mon, Oct 12, 2015	22.37	22.37	21.81	22.20
5327	NYSE	MLR	Fri, Oct 9, 2015	22.84	23.16	22.13	22.24
5326	NYSE	MLR	Thu, Oct 8, 2015	22.03	23.00	21.73	22.72
5325	NYSE	MLR	Wed, Oct 7, 2015	21.39	22.35	21.27	21.91
5324	NYSE	MLR	Tue, Oct 6, 2015	20.81	21.50	20.81	21.20
5323	NYSE	MLR	Mon, Oct 5, 2015	19.82	20.82	19.82	20.80
5322	NYSE	MLR	Fri, Oct 2, 2015	19.64	19.75	19.37	19.60
5321	NYSE	MLR	Thu, Oct 1, 2015	19.78	20.08	19.29	19.88
5320	NYSE	MLR	Wed, Sep 30, 2015	19.78	20.08	19.52	19.54
5319	NYSE	MLR	Tue, Sep 29, 2015	19.98	20.10	19.44	19.68
5318	NYSE	MLR	Mon, Sep 28, 2015	20.12	20.34	19.75	19.85
5317	NYSE	MLR	Fri, Sep 25, 2015	21.04	21.15	20.17	20.22
5316	NYSE	MLR	Thu, Sep 24, 2015	21.62	21.62	20.89	20.95
5315	NYSE	MLR	Wed, Sep 23, 2015	21.58	21.77	21.32	21.45
5314	NYSE	MLR	Tue, Sep 22, 2015	21.59	21.93	21.47	21.63
5313	NYSE	MLR	Mon, Sep 21, 2015	21.72	22.01	21.60	21.80
5312	NYSE	MLR	Fri, Sep 18, 2015	21.30	21.68	21.27	21.61
5311	NYSE	MLR	Thu, Sep 17, 2015	21.19	21.74	21.10	21.58
5310	NYSE	MLR	Wed, Sep 16, 2015	20.94	21.39	20.70	21.33
5309	NYSE	MLR	Tue, Sep 15, 2015	20.86	21.06	20.62	21.04
5308	NYSE	MLR	Mon, Sep 14, 2015	20.59	20.67	20.14	20.66
5307	NYSE	MLR	Fri, Sep 11, 2015	20.07	20.45	19.82	20.41
5306	NYSE	MLR	Thu, Sep 10, 2015	20.22	20.43	20.05	20.24
5305	NYSE	MLR	Wed, Sep 9, 2015	20.02	20.35	19.94	20.25
5304	NYSE	MLR	Tue, Sep 8, 2015	19.97	20.13	19.78	19.92
5303	NYSE	MLR	Fri, Sep 4, 2015	19.62	19.92	19.62	19.75
5302	NYSE	MLR	Thu, Sep 3, 2015	20.55	20.55	19.87	19.94
5301	NYSE	MLR	Wed, Sep 2, 2015	20.71	20.71	20.22	20.43
5300	NYSE	MLR	Tue, Sep 1, 2015	21.33	21.55	20.21	20.47
5299	NYSE	MLR	Mon, Aug 31, 2015	20.86	21.69	20.86	21.69
5298	NYSE	MLR	Fri, Aug 28, 2015	20.43	20.99	20.43	20.91
5297	NYSE	MLR	Thu, Aug 27, 2015	20.31	20.67	20.28	20.52
5296	NYSE	MLR	Wed, Aug 26, 2015	20.21	20.23	19.78	20.23
5295	NYSE	MLR	Tue, Aug 25, 2015	20.50	20.50	19.59	19.75
5294	NYSE	MLR	Mon, Aug 24, 2015	19.81	20.24	19.17	19.95
5293	NYSE	MLR	Fri, Aug 21, 2015	20.66	21.21	20.66	21.05
5292	NYSE	MLR	Thu, Aug 20, 2015	20.94	21.30	20.89	21.04
5291	NYSE	MLR	Wed, Aug 19, 2015	20.95	21.28	20.73	21.04
5290	NYSE	MLR	Tue, Aug 18, 2015	21.28	21.28	20.85	21.15
5289	NYSE	MLR	Mon, Aug 17, 2015	21.18	21.43	21.00	21.36
5288	NYSE	MLR	Fri, Aug 14, 2015	20.78	21.28	20.78	21.20
5287	NYSE	MLR	Thu, Aug 13, 2015	21.22	21.22	20.71	20.88
5286	NYSE	MLR	Wed, Aug 12, 2015	20.98	21.33	20.71	21.27
5285	NYSE	MLR	Tue, Aug 11, 2015	21.03	21.24	20.71	20.78
5284	NYSE	MLR	Mon, Aug 10, 2015	20.87	21.25	20.60	21.16
5283	NYSE	MLR	Fri, Aug 7, 2015	20.97	20.97	20.49	20.71
5282	NYSE	MLR	Thu, Aug 6, 2015	19.74	21.15	19.71	21.09
5281	NYSE	MLR	Wed, Aug 5, 2015	18.21	18.26	18.05	18.12
5280	NYSE	MLR	Tue, Aug 4, 2015	17.88	18.02	17.61	17.88
5279	NYSE	MLR	Mon, Aug 3, 2015	17.58	17.68	17.34	17.68
5278	NYSE	MLR	Fri, Jul 31, 2015	17.41	17.78	17.28	17.51
5277	NYSE	MLR	Thu, Jul 30, 2015	17.44	17.61	17.24	17.43
5276	NYSE	MLR	Wed, Jul 29, 2015	17.50	17.61	17.38	17.38
5275	NYSE	MLR	Tue, Jul 28, 2015	17.73	17.73	17.00	17.33
5274	NYSE	MLR	Mon, Jul 27, 2015	17.58	17.74	17.45	17.57
5273	NYSE	MLR	Fri, Jul 24, 2015	17.96	17.99	17.58	17.63
5272	NYSE	MLR	Thu, Jul 23, 2015	18.13	18.20	17.85	17.87
5271	NYSE	MLR	Wed, Jul 22, 2015	18.40	18.56	18.00	18.07
5270	NYSE	MLR	Tue, Jul 21, 2015	18.12	18.49	17.88	18.38
5269	NYSE	MLR	Mon, Jul 20, 2015	18.03	18.37	17.86	18.24
5268	NYSE	MLR	Fri, Jul 17, 2015	17.90	18.12	17.67	17.90
5267	NYSE	MLR	Thu, Jul 16, 2015	18.41	18.66	17.77	17.82
5266	NYSE	MLR	Wed, Jul 15, 2015	18.89	18.92	18.35	18.41
5265	NYSE	MLR	Tue, Jul 14, 2015	19.05	19.05	18.66	18.85
5264	NYSE	MLR	Mon, Jul 13, 2015	19.18	19.57	19.01	19.09
5263	NYSE	MLR	Fri, Jul 10, 2015	19.05	19.52	18.88	19.18
5262	NYSE	MLR	Thu, Jul 9, 2015	18.97	19.22	18.86	18.86
5261	NYSE	MLR	Wed, Jul 8, 2015	19.30	19.30	18.66	18.76
5260	NYSE	MLR	Tue, Jul 7, 2015	19.29	19.54	19.01	19.46
5259	NYSE	MLR	Mon, Jul 6, 2015	19.25	19.52	19.10	19.38
5258	NYSE	MLR	Thu, Jul 2, 2015	19.40	19.56	19.34	19.51
5257	NYSE	MLR	Wed, Jul 1, 2015	20.07	20.07	19.31	19.53
5256	NYSE	MLR	Tue, Jun 30, 2015	19.39	19.98	19.39	19.95
5255	NYSE	MLR	Mon, Jun 29, 2015	20.02	20.16	19.29	19.41
5254	NYSE	MLR	Fri, Jun 26, 2015	20.02	20.55	19.93	20.48
5253	NYSE	MLR	Thu, Jun 25, 2015	20.00	20.42	19.85	20.02
5252	NYSE	MLR	Wed, Jun 24, 2015	20.12	20.38	19.96	20.01
5251	NYSE	MLR	Tue, Jun 23, 2015	19.82	20.27	19.74	20.23
5250	NYSE	MLR	Mon, Jun 22, 2015	19.70	20.09	19.70	19.98
5249	NYSE	MLR	Fri, Jun 19, 2015	19.97	20.18	19.64	19.65
5248	NYSE	MLR	Thu, Jun 18, 2015	19.90	20.23	19.82	20.02
5247	NYSE	MLR	Wed, Jun 17, 2015	19.92	20.35	19.75	19.91
5246	NYSE	MLR	Tue, Jun 16, 2015	19.80	19.88	19.32	19.86
5245	NYSE	MLR	Mon, Jun 15, 2015	19.84	20.03	19.53	19.84
5244	NYSE	MLR	Fri, Jun 12, 2015	20.06	20.41	19.86	19.94
5243	NYSE	MLR	Thu, Jun 11, 2015	20.53	20.75	19.91	20.21
5242	NYSE	MLR	Wed, Jun 10, 2015	20.06	20.89	20.00	20.72
5241	NYSE	MLR	Tue, Jun 9, 2015	20.10	20.28	20.02	20.12
5240	NYSE	MLR	Mon, Jun 8, 2015	20.53	20.53	20.11	20.12
5239	NYSE	MLR	Fri, Jun 5, 2015	20.20	20.59	20.01	20.48
5238	NYSE	MLR	Thu, Jun 4, 2015	20.10	20.33	19.99	20.28
5237	NYSE	MLR	Wed, Jun 3, 2015	20.36	20.48	20.11	20.28
5236	NYSE	MLR	Tue, Jun 2, 2015	20.15	20.48	20.12	20.30
5235	NYSE	MLR	Mon, Jun 1, 2015	20.53	20.56	20.00	20.20
5234	NYSE	MLR	Fri, May 29, 2015	20.62	20.72	20.17	20.51
5233	NYSE	MLR	Thu, May 28, 2015	20.86	20.86	20.51	20.68
5232	NYSE	MLR	Wed, May 27, 2015	20.84	21.18	20.56	21.04
5231	NYSE	MLR	Tue, May 26, 2015	20.93	21.25	20.70	20.97
5230	NYSE	MLR	Fri, May 22, 2015	21.80	21.80	20.97	21.17
5229	NYSE	MLR	Thu, May 21, 2015	21.36	21.87	21.29	21.78
5228	NYSE	MLR	Wed, May 20, 2015	21.50	21.51	20.84	21.26
5227	NYSE	MLR	Tue, May 19, 2015	20.85	21.68	20.70	21.35
5226	NYSE	MLR	Mon, May 18, 2015	20.85	21.29	20.45	20.79
5225	NYSE	MLR	Fri, May 15, 2015	21.42	21.42	20.89	20.91
5224	NYSE	MLR	Thu, May 14, 2015	20.83	21.63	20.83	21.53
5223	NYSE	MLR	Wed, May 13, 2015	21.40	21.40	20.80	20.84
5222	NYSE	MLR	Tue, May 12, 2015	20.95	21.51	20.67	21.46
5221	NYSE	MLR	Mon, May 11, 2015	21.44	21.70	21.06	21.11
5220	NYSE	MLR	Fri, May 8, 2015	19.74	21.66	19.74	21.44
5219	NYSE	MLR	Thu, May 7, 2015	23.45	23.55	19.68	20.52
5218	NYSE	MLR	Wed, May 6, 2015	23.14	23.65	22.91	23.31
5217	NYSE	MLR	Tue, May 5, 2015	23.43	23.93	22.78	23.13
5216	NYSE	MLR	Mon, May 4, 2015	22.55	23.93	22.53	23.77
5215	NYSE	MLR	Fri, May 1, 2015	22.28	22.81	22.07	22.73
5214	NYSE	MLR	Thu, Apr 30, 2015	23.64	23.64	22.32	22.38
5213	NYSE	MLR	Wed, Apr 29, 2015	23.11	23.91	23.11	23.78
5212	NYSE	MLR	Tue, Apr 28, 2015	23.23	23.46	23.20	23.22
5211	NYSE	MLR	Mon, Apr 27, 2015	23.65	23.81	22.61	23.27
5210	NYSE	MLR	Fri, Apr 24, 2015	23.83	23.95	23.43	23.91
5209	NYSE	MLR	Thu, Apr 23, 2015	23.81	24.00	23.54	23.90
5208	NYSE	MLR	Wed, Apr 22, 2015	24.18	24.36	23.86	23.99
5207	NYSE	MLR	Tue, Apr 21, 2015	23.72	24.36	23.64	24.27
5206	NYSE	MLR	Mon, Apr 20, 2015	24.21	24.58	23.48	23.73
5205	NYSE	MLR	Fri, Apr 17, 2015	24.70	24.74	23.99	24.21
5204	NYSE	MLR	Thu, Apr 16, 2015	25.01	25.04	24.87	24.87
5203	NYSE	MLR	Wed, Apr 15, 2015	24.89	25.25	24.68	25.03
5202	NYSE	MLR	Tue, Apr 14, 2015	24.83	25.14	24.83	24.88
5201	NYSE	MLR	Mon, Apr 13, 2015	24.91	25.20	23.96	24.94
5200	NYSE	MLR	Fri, Apr 10, 2015	25.16	25.24	25.02	25.05
5199	NYSE	MLR	Thu, Apr 9, 2015	25.05	25.30	24.60	25.05
5198	NYSE	MLR	Wed, Apr 8, 2015	25.35	25.45	25.12	25.14
5197	NYSE	MLR	Tue, Apr 7, 2015	25.29	25.48	24.96	25.23
5196	NYSE	MLR	Mon, Apr 6, 2015	24.60	25.39	24.57	25.28
5195	NYSE	MLR	Thu, Apr 2, 2015	25.06	25.12	24.57	24.60
5194	NYSE	MLR	Wed, Apr 1, 2015	24.55	25.16	24.48	25.08
5193	NYSE	MLR	Tue, Mar 31, 2015	25.21	25.35	24.50	24.50
5192	NYSE	MLR	Mon, Mar 30, 2015	24.12	25.00	24.04	24.98
5191	NYSE	MLR	Fri, Mar 27, 2015	24.18	24.29	23.77	24.19
5190	NYSE	MLR	Thu, Mar 26, 2015	23.95	24.50	23.85	24.17
5189	NYSE	MLR	Wed, Mar 25, 2015	24.44	24.44	24.07	24.08
5188	NYSE	MLR	Tue, Mar 24, 2015	24.01	24.50	23.83	24.34
5187	NYSE	MLR	Mon, Mar 23, 2015	24.00	24.30	23.79	24.06
5186	NYSE	MLR	Fri, Mar 20, 2015	23.97	23.97	23.63	23.76
5185	NYSE	MLR	Thu, Mar 19, 2015	23.50	23.90	23.50	23.81
5184	NYSE	MLR	Wed, Mar 18, 2015	23.08	23.59	22.98	23.50
5183	NYSE	MLR	Tue, Mar 17, 2015	22.85	23.46	22.85	23.08
5182	NYSE	MLR	Mon, Mar 16, 2015	23.00	23.00	22.56	22.90
5181	NYSE	MLR	Fri, Mar 13, 2015	22.25	22.96	21.88	22.77
5180	NYSE	MLR	Thu, Mar 12, 2015	21.91	22.28	21.76	22.24
5179	NYSE	MLR	Wed, Mar 11, 2015	21.61	21.85	21.49	21.62
5178	NYSE	MLR	Tue, Mar 10, 2015	21.59	21.70	21.35	21.61
5177	NYSE	MLR	Mon, Mar 9, 2015	21.18	21.75	21.09	21.70
5176	NYSE	MLR	Fri, Mar 6, 2015	20.99	21.22	20.72	20.89
5175	NYSE	MLR	Thu, Mar 5, 2015	22.45	22.90	20.50	21.01
5174	NYSE	MLR	Wed, Mar 4, 2015	21.82	21.82	21.51	21.51
5173	NYSE	MLR	Tue, Mar 3, 2015	22.39	22.39	21.82	21.86
5172	NYSE	MLR	Mon, Mar 2, 2015	22.16	22.42	22.16	22.42
5171	NYSE	MLR	Fri, Feb 27, 2015	21.98	22.37	21.94	22.16
5170	NYSE	MLR	Thu, Feb 26, 2015	22.02	22.13	21.79	21.98
5169	NYSE	MLR	Wed, Feb 25, 2015	21.82	22.00	21.61	21.97
5168	NYSE	MLR	Tue, Feb 24, 2015	21.61	21.99	21.55	21.75
5167	NYSE	MLR	Mon, Feb 23, 2015	21.61	21.61	21.32	21.51
5166	NYSE	MLR	Fri, Feb 20, 2015	21.63	21.96	21.16	21.54
5165	NYSE	MLR	Thu, Feb 19, 2015	21.05	21.77	20.99	21.58
5164	NYSE	MLR	Wed, Feb 18, 2015	21.18	21.50	20.99	21.02
5163	NYSE	MLR	Tue, Feb 17, 2015	21.23	21.37	20.98	21.07
5162	NYSE	MLR	Fri, Feb 13, 2015	21.19	21.27	20.97	21.11
5161	NYSE	MLR	Thu, Feb 12, 2015	21.18	21.38	21.10	21.19
5160	NYSE	MLR	Wed, Feb 11, 2015	21.02	21.20	20.92	21.16
5159	NYSE	MLR	Tue, Feb 10, 2015	20.60	21.07	20.60	20.95
5158	NYSE	MLR	Mon, Feb 9, 2015	20.92	21.12	20.53	20.74
5157	NYSE	MLR	Fri, Feb 6, 2015	20.79	20.98	20.60	20.89
5156	NYSE	MLR	Thu, Feb 5, 2015	20.51	20.86	20.40	20.75
5155	NYSE	MLR	Wed, Feb 4, 2015	20.22	20.60	20.22	20.57
5154	NYSE	MLR	Tue, Feb 3, 2015	20.30	20.50	20.30	20.39
5153	NYSE	MLR	Mon, Feb 2, 2015	20.20	20.37	20.11	20.30
5152	NYSE	MLR	Fri, Jan 30, 2015	20.38	20.44	20.05	20.20
5151	NYSE	MLR	Thu, Jan 29, 2015	20.00	20.64	20.00	20.59
5150	NYSE	MLR	Wed, Jan 28, 2015	20.18	20.30	19.76	20.05
5149	NYSE	MLR	Tue, Jan 27, 2015	19.95	20.27	19.71	20.14
5148	NYSE	MLR	Mon, Jan 26, 2015	20.16	20.37	20.00	20.25
5147	NYSE	MLR	Fri, Jan 23, 2015	20.15	20.52	19.89	20.25
5146	NYSE	MLR	Thu, Jan 22, 2015	19.91	20.33	19.67	20.27
5145	NYSE	MLR	Wed, Jan 21, 2015	20.07	20.30	19.67	19.84
5144	NYSE	MLR	Tue, Jan 20, 2015	20.18	20.48	20.09	20.21
5143	NYSE	MLR	Fri, Jan 16, 2015	19.55	20.31	19.50	20.30
5142	NYSE	MLR	Thu, Jan 15, 2015	20.02	20.02	19.54	19.67
5141	NYSE	MLR	Wed, Jan 14, 2015	19.80	20.00	19.57	19.98
5140	NYSE	MLR	Tue, Jan 13, 2015	20.01	20.36	19.80	20.06
5139	NYSE	MLR	Mon, Jan 12, 2015	20.18	20.34	19.55	19.80
5138	NYSE	MLR	Fri, Jan 9, 2015	20.32	20.33	20.06	20.06
5137	NYSE	MLR	Thu, Jan 8, 2015	20.22	20.64	19.87	20.24
5136	NYSE	MLR	Wed, Jan 7, 2015	20.25	20.39	19.90	20.00
5135	NYSE	MLR	Tue, Jan 6, 2015	20.30	20.55	20.03	20.06
5134	NYSE	MLR	Mon, Jan 5, 2015	20.29	20.37	20.13	20.30
5133	NYSE	MLR	Fri, Jan 2, 2015	20.99	20.99	20.25	20.36
5132	NYSE	MLR	Wed, Dec 31, 2014	21.23	21.36	20.74	20.79
5131	NYSE	MLR	Tue, Dec 30, 2014	20.95	21.25	20.63	21.09
5130	NYSE	MLR	Mon, Dec 29, 2014	20.45	21.09	20.38	20.91
5129	NYSE	MLR	Fri, Dec 26, 2014	20.22	20.42	20.17	20.34
5128	NYSE	MLR	Wed, Dec 24, 2014	20.09	20.20	19.96	20.18
5127	NYSE	MLR	Tue, Dec 23, 2014	20.01	20.40	19.80	19.96
5126	NYSE	MLR	Mon, Dec 22, 2014	19.89	19.95	19.66	19.93
5125	NYSE	MLR	Fri, Dec 19, 2014	19.56	19.98	19.56	19.77
5124	NYSE	MLR	Thu, Dec 18, 2014	19.60	19.83	19.38	19.63
5123	NYSE	MLR	Wed, Dec 17, 2014	19.12	19.53	19.01	19.49
5122	NYSE	MLR	Tue, Dec 16, 2014	19.25	19.33	19.11	19.12
5121	NYSE	MLR	Mon, Dec 15, 2014	19.75	19.78	19.30	19.33
5120	NYSE	MLR	Fri, Dec 12, 2014	19.81	19.86	19.58	19.58
5119	NYSE	MLR	Thu, Dec 11, 2014	19.90	20.26	19.90	19.92
5118	NYSE	MLR	Wed, Dec 10, 2014	20.06	20.14	19.75	19.75
5117	NYSE	MLR	Tue, Dec 9, 2014	18.05	20.19	18.04	20.04
5116	NYSE	MLR	Mon, Dec 8, 2014	18.51	18.60	18.10	18.17
5115	NYSE	MLR	Fri, Dec 5, 2014	18.26	18.65	18.26	18.57
5114	NYSE	MLR	Thu, Dec 4, 2014	18.59	18.59	18.19	18.30
5113	NYSE	MLR	Wed, Dec 3, 2014	18.27	18.87	18.27	18.65
5112	NYSE	MLR	Tue, Dec 2, 2014	17.93	18.21	17.90	18.18
5111	NYSE	MLR	Mon, Dec 1, 2014	18.00	18.01	17.83	17.88
5110	NYSE	MLR	Fri, Nov 28, 2014	18.16	18.23	17.79	17.92
5109	NYSE	MLR	Wed, Nov 26, 2014	18.36	18.40	18.04	18.24
5108	NYSE	MLR	Tue, Nov 25, 2014	18.63	18.70	18.53	18.68
5107	NYSE	MLR	Mon, Nov 24, 2014	18.14	18.67	18.14	18.62
5106	NYSE	MLR	Fri, Nov 21, 2014	18.33	18.51	18.01	18.05
5105	NYSE	MLR	Thu, Nov 20, 2014	17.96	18.24	17.96	18.18
5104	NYSE	MLR	Wed, Nov 19, 2014	18.46	18.46	17.57	17.97
5103	NYSE	MLR	Tue, Nov 18, 2014	18.49	18.77	18.35	18.58
5102	NYSE	MLR	Mon, Nov 17, 2014	18.55	18.65	18.39	18.49
5101	NYSE	MLR	Fri, Nov 14, 2014	18.84	18.86	18.49	18.49
5100	NYSE	MLR	Thu, Nov 13, 2014	19.10	19.25	19.01	18.94
5099	NYSE	MLR	Wed, Nov 12, 2014	19.33	19.47	19.00	19.22
5098	NYSE	MLR	Tue, Nov 11, 2014	19.27	19.33	19.02	19.21
5097	NYSE	MLR	Mon, Nov 10, 2014	19.58	19.67	18.92	19.21
5096	NYSE	MLR	Fri, Nov 7, 2014	19.44	19.53	19.17	19.43
5095	NYSE	MLR	Thu, Nov 6, 2014	19.56	19.74	19.36	19.51
5094	NYSE	MLR	Wed, Nov 5, 2014	20.08	20.23	19.42	19.68
5093	NYSE	MLR	Tue, Nov 4, 2014	20.08	20.23	19.90	20.09
5092	NYSE	MLR	Mon, Nov 3, 2014	19.87	20.08	19.82	20.08
5091	NYSE	MLR	Fri, Oct 31, 2014	19.15	19.88	18.84	19.77
5090	NYSE	MLR	Thu, Oct 30, 2014	18.44	18.86	17.79	18.85
5089	NYSE	MLR	Wed, Oct 29, 2014	18.36	18.90	18.12	18.55
5088	NYSE	MLR	Tue, Oct 28, 2014	17.66	18.43	17.66	18.39
5087	NYSE	MLR	Mon, Oct 27, 2014	17.27	17.53	17.09	17.49
5086	NYSE	MLR	Fri, Oct 24, 2014	17.48	17.63	17.15	17.51
5085	NYSE	MLR	Thu, Oct 23, 2014	17.23	17.74	17.23	17.43
5084	NYSE	MLR	Wed, Oct 22, 2014	17.69	17.83	17.13	17.13
5083	NYSE	MLR	Tue, Oct 21, 2014	17.87	17.98	17.59	17.87
5082	NYSE	MLR	Mon, Oct 20, 2014	18.36	18.38	17.64	17.84
5081	NYSE	MLR	Fri, Oct 17, 2014	19.00	19.00	18.32	18.36
5080	NYSE	MLR	Thu, Oct 16, 2014	18.22	18.98	18.01	18.84
5079	NYSE	MLR	Wed, Oct 15, 2014	17.87	18.56	17.67	18.53
5078	NYSE	MLR	Tue, Oct 14, 2014	17.49	18.19	17.38	18.08
5077	NYSE	MLR	Mon, Oct 13, 2014	17.32	17.66	16.98	17.38
5076	NYSE	MLR	Fri, Oct 10, 2014	16.60	17.45	16.60	17.23
5075	NYSE	MLR	Thu, Oct 9, 2014	17.32	17.32	16.44	16.75
5074	NYSE	MLR	Wed, Oct 8, 2014	16.93	17.41	16.68	17.38
5073	NYSE	MLR	Tue, Oct 7, 2014	16.87	17.19	16.59	16.96
5072	NYSE	MLR	Mon, Oct 6, 2014	17.16	17.19	16.91	17.03
5071	NYSE	MLR	Fri, Oct 3, 2014	17.41	17.54	17.07	17.16
5070	NYSE	MLR	Thu, Oct 2, 2014	16.93	17.24	16.69	17.19
5069	NYSE	MLR	Wed, Oct 1, 2014	16.90	16.90	16.58	16.64
5068	NYSE	MLR	Tue, Sep 30, 2014	17.48	17.48	16.86	16.90
5067	NYSE	MLR	Mon, Sep 29, 2014	17.48	17.68	17.13	17.56
5066	NYSE	MLR	Fri, Sep 26, 2014	17.60	17.73	17.41	17.61
5065	NYSE	MLR	Thu, Sep 25, 2014	17.66	17.76	17.34	17.59
5064	NYSE	MLR	Wed, Sep 24, 2014	17.79	17.97	17.76	17.82
5063	NYSE	MLR	Tue, Sep 23, 2014	17.57	17.79	17.50	17.72
5062	NYSE	MLR	Mon, Sep 22, 2014	17.67	17.78	17.42	17.57
5061	NYSE	MLR	Fri, Sep 19, 2014	17.68	17.90	17.49	17.79
5060	NYSE	MLR	Thu, Sep 18, 2014	17.87	17.98	17.32	17.50
5059	NYSE	MLR	Wed, Sep 17, 2014	18.04	18.21	17.75	17.76
5058	NYSE	MLR	Tue, Sep 16, 2014	17.92	18.22	17.55	17.98
5057	NYSE	MLR	Mon, Sep 15, 2014	18.66	18.79	17.95	18.01
5056	NYSE	MLR	Fri, Sep 12, 2014	18.95	19.02	18.66	18.74
5055	NYSE	MLR	Thu, Sep 11, 2014	18.70	19.02	18.70	19.02
5054	NYSE	MLR	Wed, Sep 10, 2014	18.82	19.00	18.77	18.98
5053	NYSE	MLR	Tue, Sep 9, 2014	18.91	18.93	18.77	18.84
5052	NYSE	MLR	Mon, Sep 8, 2014	19.09	19.30	18.86	19.02
5051	NYSE	MLR	Fri, Sep 5, 2014	19.13	19.36	19.12	19.22
5050	NYSE	MLR	Thu, Sep 4, 2014	19.12	19.45	19.09	19.23
5049	NYSE	MLR	Wed, Sep 3, 2014	19.14	19.28	18.94	19.15
5048	NYSE	MLR	Tue, Sep 2, 2014	19.05	19.12	18.88	18.99
5047	NYSE	MLR	Fri, Aug 29, 2014	18.90	19.04	18.90	18.92
5046	NYSE	MLR	Thu, Aug 28, 2014	18.82	18.97	18.73	18.89
5045	NYSE	MLR	Wed, Aug 27, 2014	19.08	19.09	18.88	18.97
5044	NYSE	MLR	Tue, Aug 26, 2014	18.97	19.15	18.81	19.08
5043	NYSE	MLR	Mon, Aug 25, 2014	19.12	19.27	18.79	18.86
5042	NYSE	MLR	Fri, Aug 22, 2014	19.27	19.38	18.93	19.06
5041	NYSE	MLR	Thu, Aug 21, 2014	19.27	19.41	18.92	19.22
5040	NYSE	MLR	Wed, Aug 20, 2014	19.37	19.47	19.16	19.33
5039	NYSE	MLR	Tue, Aug 19, 2014	19.57	19.86	19.43	19.48
5038	NYSE	MLR	Mon, Aug 18, 2014	19.49	19.72	19.13	19.46
5037	NYSE	MLR	Fri, Aug 15, 2014	19.71	19.86	19.17	19.39
5036	NYSE	MLR	Thu, Aug 14, 2014	19.17	19.63	19.16	19.48
5035	NYSE	MLR	Wed, Aug 13, 2014	19.19	19.54	19.11	19.25
5034	NYSE	MLR	Tue, Aug 12, 2014	19.35	19.70	18.98	19.20
5033	NYSE	MLR	Mon, Aug 11, 2014	19.36	19.68	19.25	19.39
5032	NYSE	MLR	Fri, Aug 8, 2014	18.85	19.46	18.65	19.23
5031	NYSE	MLR	Thu, Aug 7, 2014	19.19	19.51	18.72	18.89
5030	NYSE	MLR	Wed, Aug 6, 2014	19.04	19.41	18.71	19.17
5029	NYSE	MLR	Tue, Aug 5, 2014	19.00	19.30	18.65	18.82
5028	NYSE	MLR	Mon, Aug 4, 2014	18.85	19.07	18.52	19.02
5027	NYSE	MLR	Fri, Aug 1, 2014	19.28	19.38	18.85	19.00
5026	NYSE	MLR	Thu, Jul 31, 2014	19.87	20.01	19.08	19.19
5025	NYSE	MLR	Wed, Jul 30, 2014	20.18	20.20	19.82	20.02
5024	NYSE	MLR	Tue, Jul 29, 2014	20.11	20.38	19.76	19.96
5023	NYSE	MLR	Mon, Jul 28, 2014	19.93	20.26	19.71	20.00
5022	NYSE	MLR	Fri, Jul 25, 2014	19.76	20.08	19.74	19.84
5021	NYSE	MLR	Thu, Jul 24, 2014	20.42	20.49	19.86	20.00
5020	NYSE	MLR	Wed, Jul 23, 2014	20.26	20.50	20.03	20.28
5019	NYSE	MLR	Tue, Jul 22, 2014	19.99	20.44	19.96	20.15
5018	NYSE	MLR	Mon, Jul 21, 2014	19.88	20.26	19.80	19.93
5017	NYSE	MLR	Fri, Jul 18, 2014	19.38	20.37	19.38	20.07
5016	NYSE	MLR	Thu, Jul 17, 2014	19.75	19.94	19.40	19.48
5015	NYSE	MLR	Wed, Jul 16, 2014	19.97	20.35	19.76	19.89
5014	NYSE	MLR	Tue, Jul 15, 2014	20.39	20.49	19.69	19.82
5013	NYSE	MLR	Mon, Jul 14, 2014	20.41	20.50	20.25	20.34
5012	NYSE	MLR	Fri, Jul 11, 2014	20.01	20.39	19.80	20.11
5011	NYSE	MLR	Thu, Jul 10, 2014	19.92	20.15	19.61	20.02
5010	NYSE	MLR	Wed, Jul 9, 2014	20.57	20.62	20.23	20.31
5009	NYSE	MLR	Tue, Jul 8, 2014	20.58	20.58	20.06	20.41
5008	NYSE	MLR	Mon, Jul 7, 2014	21.42	21.42	20.63	20.76
5007	NYSE	MLR	Thu, Jul 3, 2014	20.87	21.44	20.78	21.43
5006	NYSE	MLR	Wed, Jul 2, 2014	20.78	20.96	20.73	20.74
5005	NYSE	MLR	Tue, Jul 1, 2014	20.74	21.00	20.59	20.78
5004	NYSE	MLR	Mon, Jun 30, 2014	20.50	20.67	20.38	20.58
5003	NYSE	MLR	Fri, Jun 27, 2014	20.18	20.66	19.78	20.48
5002	NYSE	MLR	Thu, Jun 26, 2014	20.36	20.48	20.12	20.34
5001	NYSE	MLR	Wed, Jun 25, 2014	19.57	20.40	19.45	20.35
5000	NYSE	MLR	Tue, Jun 24, 2014	19.95	20.24	19.63	19.68
4999	NYSE	MLR	Mon, Jun 23, 2014	20.06	20.06	19.83	19.89
4998	NYSE	MLR	Fri, Jun 20, 2014	20.11	20.20	19.98	20.02
4997	NYSE	MLR	Thu, Jun 19, 2014	20.21	20.39	19.81	20.05
4996	NYSE	MLR	Wed, Jun 18, 2014	19.81	20.38	19.78	20.09
4995	NYSE	MLR	Tue, Jun 17, 2014	19.97	20.22	19.88	19.92
4994	NYSE	MLR	Mon, Jun 16, 2014	20.07	20.34	19.88	19.92
4993	NYSE	MLR	Fri, Jun 13, 2014	20.18	20.40	19.84	20.00
4992	NYSE	MLR	Thu, Jun 12, 2014	20.21	20.31	19.98	20.05
4991	NYSE	MLR	Wed, Jun 11, 2014	20.11	20.47	19.93	20.41
4990	NYSE	MLR	Tue, Jun 10, 2014	20.33	20.41	20.19	20.33
4989	NYSE	MLR	Mon, Jun 9, 2014	20.10	20.36	20.00	20.30
4988	NYSE	MLR	Fri, Jun 6, 2014	20.28	20.47	20.10	20.11
4987	NYSE	MLR	Thu, Jun 5, 2014	19.91	20.30	19.82	20.10
4986	NYSE	MLR	Wed, Jun 4, 2014	19.80	20.02	19.72	19.77
4985	NYSE	MLR	Tue, Jun 3, 2014	20.33	20.33	19.82	19.91
4984	NYSE	MLR	Mon, Jun 2, 2014	20.33	20.33	20.02	20.19
4983	NYSE	MLR	Fri, May 30, 2014	20.47	20.50	20.29	20.31
4982	NYSE	MLR	Thu, May 29, 2014	20.27	20.50	20.10	20.38
4981	NYSE	MLR	Wed, May 28, 2014	19.73	20.30	19.59	20.30
4980	NYSE	MLR	Tue, May 27, 2014	19.69	20.00	19.57	19.70
4979	NYSE	MLR	Fri, May 23, 2014	19.40	19.50	19.28	19.49
4978	NYSE	MLR	Thu, May 22, 2014	19.15	19.42	19.15	19.32
4977	NYSE	MLR	Wed, May 21, 2014	19.10	19.25	18.82	19.05
4976	NYSE	MLR	Tue, May 20, 2014	19.13	19.31	19.01	19.11
4975	NYSE	MLR	Mon, May 19, 2014	19.24	19.35	19.09	19.24
4974	NYSE	MLR	Fri, May 16, 2014	19.32	19.50	18.96	19.26
4973	NYSE	MLR	Thu, May 15, 2014	18.72	19.44	18.42	19.37
4972	NYSE	MLR	Wed, May 14, 2014	19.40	19.51	18.72	18.84
4971	NYSE	MLR	Tue, May 13, 2014	19.73	20.00	19.35	19.46
4970	NYSE	MLR	Mon, May 12, 2014	19.40	20.05	19.21	20.00
4969	NYSE	MLR	Fri, May 9, 2014	18.54	19.45	18.46	19.35
4968	NYSE	MLR	Thu, May 8, 2014	19.25	19.30	18.67	18.69
4967	NYSE	MLR	Wed, May 7, 2014	19.43	19.43	19.00	19.11
4966	NYSE	MLR	Tue, May 6, 2014	19.44	19.44	19.30	19.31
4965	NYSE	MLR	Mon, May 5, 2014	19.36	19.87	19.30	19.41
4964	NYSE	MLR	Fri, May 2, 2014	19.73	19.98	19.31	19.50
4963	NYSE	MLR	Thu, May 1, 2014	19.48	19.62	19.30	19.59
4962	NYSE	MLR	Wed, Apr 30, 2014	19.34	19.89	19.30	19.37
4961	NYSE	MLR	Tue, Apr 29, 2014	19.43	19.70	19.00	19.31
4960	NYSE	MLR	Mon, Apr 28, 2014	19.33	19.45	18.80	19.27
4959	NYSE	MLR	Fri, Apr 25, 2014	19.54	19.69	19.24	19.31
4958	NYSE	MLR	Thu, Apr 24, 2014	19.73	20.00	19.56	19.68
4957	NYSE	MLR	Wed, Apr 23, 2014	19.99	19.99	19.64	19.66
4956	NYSE	MLR	Tue, Apr 22, 2014	20.02	20.08	19.87	20.04
4955	NYSE	MLR	Mon, Apr 21, 2014	19.92	20.25	19.56	20.00
4954	NYSE	MLR	Thu, Apr 17, 2014	19.84	20.30	19.74	20.02
4953	NYSE	MLR	Wed, Apr 16, 2014	19.99	20.00	19.70	19.90
4952	NYSE	MLR	Tue, Apr 15, 2014	19.31	19.97	19.04	19.84
4951	NYSE	MLR	Mon, Apr 14, 2014	19.23	19.51	19.01	19.31
4950	NYSE	MLR	Fri, Apr 11, 2014	18.53	19.28	18.53	19.13
4949	NYSE	MLR	Thu, Apr 10, 2014	19.11	19.25	18.56	18.77
4948	NYSE	MLR	Wed, Apr 9, 2014	19.17	19.25	18.95	19.08
4947	NYSE	MLR	Tue, Apr 8, 2014	19.08	19.25	18.96	19.01
4946	NYSE	MLR	Mon, Apr 7, 2014	19.26	19.26	18.77	19.11
4945	NYSE	MLR	Fri, Apr 4, 2014	20.20	20.20	19.24	19.27
4944	NYSE	MLR	Thu, Apr 3, 2014	20.18	20.20	19.96	20.01
4943	NYSE	MLR	Wed, Apr 2, 2014	20.00	20.15	19.91	20.15
4942	NYSE	MLR	Tue, Apr 1, 2014	19.66	20.00	19.66	19.93
4941	NYSE	MLR	Mon, Mar 31, 2014	19.02	19.64	19.01	19.53
4940	NYSE	MLR	Fri, Mar 28, 2014	19.11	19.44	18.87	18.96
4939	NYSE	MLR	Thu, Mar 27, 2014	19.58	19.58	18.93	19.11
4938	NYSE	MLR	Wed, Mar 26, 2014	19.92	19.92	19.45	19.48
4937	NYSE	MLR	Tue, Mar 25, 2014	19.64	19.87	19.57	19.73
4936	NYSE	MLR	Mon, Mar 24, 2014	19.55	19.74	19.26	19.56
4935	NYSE	MLR	Fri, Mar 21, 2014	19.54	19.70	19.29	19.55
4934	NYSE	MLR	Thu, Mar 20, 2014	19.21	19.64	19.11	19.53
4933	NYSE	MLR	Wed, Mar 19, 2014	19.00	19.25	18.85	19.18
4932	NYSE	MLR	Tue, Mar 18, 2014	18.77	19.10	18.74	19.08
4931	NYSE	MLR	Mon, Mar 17, 2014	19.11	19.11	18.73	18.77
4930	NYSE	MLR	Fri, Mar 14, 2014	18.63	18.96	18.63	18.92
4929	NYSE	MLR	Thu, Mar 13, 2014	19.34	19.37	18.48	18.60
4928	NYSE	MLR	Wed, Mar 12, 2014	19.29	19.65	19.01	19.38
4927	NYSE	MLR	Tue, Mar 11, 2014	19.99	20.00	19.08	19.31
4926	NYSE	MLR	Mon, Mar 10, 2014	19.73	19.88	19.59	19.88
4925	NYSE	MLR	Fri, Mar 7, 2014	19.37	19.75	19.22	19.69
4924	NYSE	MLR	Thu, Mar 6, 2014	18.77	19.39	18.77	19.28
4923	NYSE	MLR	Wed, Mar 5, 2014	18.82	19.01	18.64	18.76
4922	NYSE	MLR	Tue, Mar 4, 2014	18.36	19.08	18.36	18.89
4921	NYSE	MLR	Mon, Mar 3, 2014	17.96	18.31	17.84	18.21
4920	NYSE	MLR	Fri, Feb 28, 2014	18.28	18.49	18.01	18.05
4919	NYSE	MLR	Thu, Feb 27, 2014	17.97	18.22	17.97	18.22
4918	NYSE	MLR	Wed, Feb 26, 2014	18.07	18.09	17.92	18.07
4917	NYSE	MLR	Tue, Feb 25, 2014	18.07	18.15	17.90	18.00
4916	NYSE	MLR	Mon, Feb 24, 2014	18.13	18.22	17.94	17.99
4915	NYSE	MLR	Fri, Feb 21, 2014	18.49	18.56	18.20	18.29
4914	NYSE	MLR	Thu, Feb 20, 2014	18.12	18.52	18.12	18.37
4913	NYSE	MLR	Wed, Feb 19, 2014	18.12	18.22	17.88	18.06
4912	NYSE	MLR	Tue, Feb 18, 2014	18.11	18.28	17.99	18.06
4911	NYSE	MLR	Fri, Feb 14, 2014	17.93	18.04	17.64	18.03
4910	NYSE	MLR	Thu, Feb 13, 2014	17.53	17.95	17.53	17.90
4909	NYSE	MLR	Wed, Feb 12, 2014	17.56	17.93	17.39	17.70
4908	NYSE	MLR	Tue, Feb 11, 2014	17.29	17.60	17.19	17.49
4907	NYSE	MLR	Mon, Feb 10, 2014	17.13	17.25	16.89	17.20
4906	NYSE	MLR	Fri, Feb 7, 2014	17.42	17.46	17.00	17.24
4905	NYSE	MLR	Thu, Feb 6, 2014	17.26	17.69	17.26	17.34
4904	NYSE	MLR	Wed, Feb 5, 2014	17.33	17.64	17.05	17.14
4903	NYSE	MLR	Tue, Feb 4, 2014	17.85	18.06	17.32	17.38
4902	NYSE	MLR	Mon, Feb 3, 2014	18.40	18.45	17.45	17.70
4901	NYSE	MLR	Fri, Jan 31, 2014	18.00	18.61	18.00	18.34
4900	NYSE	MLR	Thu, Jan 30, 2014	18.27	18.55	18.15	18.18
4899	NYSE	MLR	Wed, Jan 29, 2014	18.30	18.41	18.00	18.07
4898	NYSE	MLR	Tue, Jan 28, 2014	18.20	18.45	18.00	18.43
4897	NYSE	MLR	Mon, Jan 27, 2014	18.34	18.48	18.04	18.22
4896	NYSE	MLR	Fri, Jan 24, 2014	18.63	18.70	18.30	18.38
4895	NYSE	MLR	Thu, Jan 23, 2014	19.03	19.03	18.71	18.87
4894	NYSE	MLR	Wed, Jan 22, 2014	18.85	19.09	18.72	19.03
4893	NYSE	MLR	Tue, Jan 21, 2014	18.77	18.90	18.69	18.83
4892	NYSE	MLR	Fri, Jan 17, 2014	18.66	18.74	18.62	18.69
4891	NYSE	MLR	Thu, Jan 16, 2014	18.42	18.73	18.30	18.62
4890	NYSE	MLR	Wed, Jan 15, 2014	18.42	18.54	18.32	18.40
4889	NYSE	MLR	Tue, Jan 14, 2014	18.30	18.46	18.20	18.39
4888	NYSE	MLR	Mon, Jan 13, 2014	18.32	18.42	18.05	18.25
4887	NYSE	MLR	Fri, Jan 10, 2014	18.32	18.36	18.13	18.32
4886	NYSE	MLR	Thu, Jan 9, 2014	18.34	18.42	18.04	18.27
4885	NYSE	MLR	Wed, Jan 8, 2014	18.41	18.46	18.07	18.29
4884	NYSE	MLR	Tue, Jan 7, 2014	18.32	18.67	18.32	18.41
4883	NYSE	MLR	Mon, Jan 6, 2014	19.21	19.21	18.54	18.64
4882	NYSE	MLR	Fri, Jan 3, 2014	18.35	19.16	18.32	18.96
4881	NYSE	MLR	Thu, Jan 2, 2014	18.44	18.55	18.16	18.36
4880	NYSE	MLR	Tue, Dec 31, 2013	18.66	18.88	18.44	18.63
4879	NYSE	MLR	Mon, Dec 30, 2013	18.77	18.90	18.65	18.70
4878	NYSE	MLR	Fri, Dec 27, 2013	18.92	18.92	18.62	18.83
4877	NYSE	MLR	Thu, Dec 26, 2013	18.85	18.87	18.71	18.82
4876	NYSE	MLR	Tue, Dec 24, 2013	18.68	18.85	18.49	18.83
4875	NYSE	MLR	Mon, Dec 23, 2013	18.84	18.91	18.74	18.78
4874	NYSE	MLR	Fri, Dec 20, 2013	18.86	19.02	18.82	18.82
4873	NYSE	MLR	Thu, Dec 19, 2013	18.90	18.94	18.43	18.79
4872	NYSE	MLR	Wed, Dec 18, 2013	18.80	18.86	18.42	18.86
4871	NYSE	MLR	Tue, Dec 17, 2013	19.03	19.07	18.53	18.80
4870	NYSE	MLR	Mon, Dec 16, 2013	18.70	19.16	18.62	18.97
4869	NYSE	MLR	Fri, Dec 13, 2013	18.56	18.78	18.48	18.57
4868	NYSE	MLR	Thu, Dec 12, 2013	18.41	18.53	18.28	18.45
4867	NYSE	MLR	Wed, Dec 11, 2013	18.71	18.86	18.17	18.32
4866	NYSE	MLR	Tue, Dec 10, 2013	18.58	18.77	18.26	18.60
4865	NYSE	MLR	Mon, Dec 9, 2013	18.32	18.62	18.32	18.53
4864	NYSE	MLR	Fri, Dec 6, 2013	17.91	18.37	17.82	18.34
4863	NYSE	MLR	Thu, Dec 5, 2013	17.48	17.74	17.31	17.71
4862	NYSE	MLR	Wed, Dec 4, 2013	18.07	18.09	17.76	17.80
4861	NYSE	MLR	Tue, Dec 3, 2013	17.77	18.04	17.77	18.01
4860	NYSE	MLR	Mon, Dec 2, 2013	19.00	19.00	17.72	17.85
4859	NYSE	MLR	Fri, Nov 29, 2013	19.00	19.14	18.94	19.02
4858	NYSE	MLR	Wed, Nov 27, 2013	18.69	18.94	18.63	18.87
4857	NYSE	MLR	Tue, Nov 26, 2013	18.50	18.71	18.37	18.62
4856	NYSE	MLR	Mon, Nov 25, 2013	18.50	18.84	18.39	18.49
4855	NYSE	MLR	Fri, Nov 22, 2013	18.09	18.64	17.96	18.53
4854	NYSE	MLR	Thu, Nov 21, 2013	17.66	18.37	17.65	18.03
4853	NYSE	MLR	Wed, Nov 20, 2013	17.17	17.69	17.17	17.53
4852	NYSE	MLR	Tue, Nov 19, 2013	17.66	17.83	17.07	17.29
4851	NYSE	MLR	Mon, Nov 18, 2013	17.50	17.69	17.40	17.52
4850	NYSE	MLR	Fri, Nov 15, 2013	17.00	17.50	17.00	17.37
4849	NYSE	MLR	Thu, Nov 14, 2013	16.90	17.10	16.64	17.03
4848	NYSE	MLR	Wed, Nov 13, 2013	16.68	16.89	16.68	16.88
4847	NYSE	MLR	Tue, Nov 12, 2013	16.85	16.89	16.47	16.68
4846	NYSE	MLR	Mon, Nov 11, 2013	17.05	17.21	16.86	16.88
4845	NYSE	MLR	Fri, Nov 8, 2013	17.16	17.51	17.01	17.15
4844	NYSE	MLR	Thu, Nov 7, 2013	17.75	17.75	17.05	17.19
4843	NYSE	MLR	Wed, Nov 6, 2013	18.00	18.19	17.73	17.74
4842	NYSE	MLR	Tue, Nov 5, 2013	18.20	18.20	17.90	17.99
4841	NYSE	MLR	Mon, Nov 4, 2013	18.30	18.51	18.19	18.23
4840	NYSE	MLR	Fri, Nov 1, 2013	18.73	18.73	17.85	18.17
4839	NYSE	MLR	Thu, Oct 31, 2013	18.92	19.04	18.73	18.74
4838	NYSE	MLR	Wed, Oct 30, 2013	18.99	19.03	18.72	18.84
4837	NYSE	MLR	Tue, Oct 29, 2013	18.90	18.99	18.67	18.91
4836	NYSE	MLR	Mon, Oct 28, 2013	18.69	18.99	18.65	18.91
4835	NYSE	MLR	Fri, Oct 25, 2013	18.90	19.00	18.75	18.84
4834	NYSE	MLR	Thu, Oct 24, 2013	18.70	18.93	18.70	18.80
4833	NYSE	MLR	Wed, Oct 23, 2013	18.55	18.81	18.55	18.75
4832	NYSE	MLR	Tue, Oct 22, 2013	18.34	18.84	18.31	18.73
4831	NYSE	MLR	Mon, Oct 21, 2013	17.94	18.30	17.84	18.21
4830	NYSE	MLR	Fri, Oct 18, 2013	17.78	17.96	17.60	17.83
4829	NYSE	MLR	Thu, Oct 17, 2013	17.00	17.70	16.97	17.60
4828	NYSE	MLR	Wed, Oct 16, 2013	17.00	17.17	16.96	17.00
4827	NYSE	MLR	Tue, Oct 15, 2013	17.00	17.09	16.90	16.95
4826	NYSE	MLR	Mon, Oct 14, 2013	16.85	17.05	16.85	17.00
4825	NYSE	MLR	Fri, Oct 11, 2013	17.03	17.06	16.95	17.00
4824	NYSE	MLR	Thu, Oct 10, 2013	16.95	17.06	16.91	16.99
4823	NYSE	MLR	Wed, Oct 9, 2013	16.77	16.89	16.42	16.79
4822	NYSE	MLR	Tue, Oct 8, 2013	16.85	17.02	16.73	16.77
4821	NYSE	MLR	Mon, Oct 7, 2013	16.77	16.91	16.72	16.80
4820	NYSE	MLR	Fri, Oct 4, 2013	16.96	17.16	16.95	16.95
4819	NYSE	MLR	Thu, Oct 3, 2013	16.95	17.06	16.81	16.90
4818	NYSE	MLR	Wed, Oct 2, 2013	16.88	17.05	16.85	16.91
4817	NYSE	MLR	Tue, Oct 1, 2013	17.00	17.00	16.67	16.93
4816	NYSE	MLR	Mon, Sep 30, 2013	16.57	17.00	16.52	16.98
4815	NYSE	MLR	Fri, Sep 27, 2013	16.90	17.00	16.73	16.79
4814	NYSE	MLR	Thu, Sep 26, 2013	17.00	17.00	16.85	16.92
4813	NYSE	MLR	Wed, Sep 25, 2013	17.00	17.00	16.91	16.93
4812	NYSE	MLR	Tue, Sep 24, 2013	17.00	17.00	16.87	16.92
4811	NYSE	MLR	Mon, Sep 23, 2013	16.92	17.00	16.89	16.96
4810	NYSE	MLR	Fri, Sep 20, 2013	17.00	17.00	16.72	16.93
4809	NYSE	MLR	Thu, Sep 19, 2013	17.00	17.00	16.82	16.98
4808	NYSE	MLR	Wed, Sep 18, 2013	16.75	17.00	16.65	16.92
4807	NYSE	MLR	Tue, Sep 17, 2013	16.70	16.77	16.60	16.70
4806	NYSE	MLR	Mon, Sep 16, 2013	16.75	16.85	16.60	16.74
4805	NYSE	MLR	Fri, Sep 13, 2013	16.57	16.67	16.41	16.53
4804	NYSE	MLR	Thu, Sep 12, 2013	16.50	16.61	16.48	16.53
4803	NYSE	MLR	Wed, Sep 11, 2013	16.65	16.77	16.52	16.69
4802	NYSE	MLR	Tue, Sep 10, 2013	16.60	16.69	16.52	16.64
4801	NYSE	MLR	Mon, Sep 9, 2013	16.49	16.55	16.38	16.51
4800	NYSE	MLR	Fri, Sep 6, 2013	16.40	16.51	16.13	16.39
4799	NYSE	MLR	Thu, Sep 5, 2013	16.38	16.50	16.24	16.30
4798	NYSE	MLR	Wed, Sep 4, 2013	16.25	16.54	16.25	16.39
4797	NYSE	MLR	Tue, Sep 3, 2013	16.15	16.43	16.13	16.23
4796	NYSE	MLR	Fri, Aug 30, 2013	16.17	16.17	15.84	16.02
4795	NYSE	MLR	Thu, Aug 29, 2013	15.64	16.20	15.64	16.15
4794	NYSE	MLR	Wed, Aug 28, 2013	15.87	15.92	15.75	15.77
4793	NYSE	MLR	Tue, Aug 27, 2013	15.52	16.05	15.52	15.79
4792	NYSE	MLR	Mon, Aug 26, 2013	15.75	15.95	15.74	15.74
4791	NYSE	MLR	Fri, Aug 23, 2013	16.12	16.12	15.77	15.88
4790	NYSE	MLR	Thu, Aug 22, 2013	15.81	16.16	15.81	16.12
4789	NYSE	MLR	Wed, Aug 21, 2013	15.79	16.03	15.53	15.66
4788	NYSE	MLR	Tue, Aug 20, 2013	15.43	15.90	15.30	15.90
4787	NYSE	MLR	Mon, Aug 19, 2013	15.85	15.85	15.34	15.35
4786	NYSE	MLR	Fri, Aug 16, 2013	15.79	16.04	15.69	15.70
4785	NYSE	MLR	Thu, Aug 15, 2013	16.37	16.37	15.91	15.91
4784	NYSE	MLR	Wed, Aug 14, 2013	16.71	16.81	16.49	16.55
4783	NYSE	MLR	Tue, Aug 13, 2013	16.79	16.90	16.71	16.77
4782	NYSE	MLR	Mon, Aug 12, 2013	16.72	17.00	16.72	16.79
4781	NYSE	MLR	Fri, Aug 9, 2013	16.94	16.98	16.81	16.90
4780	NYSE	MLR	Thu, Aug 8, 2013	16.94	17.00	16.90	16.99
4779	NYSE	MLR	Wed, Aug 7, 2013	16.64	16.95	16.62	16.74
4778	NYSE	MLR	Tue, Aug 6, 2013	16.82	16.88	16.67	16.75
4777	NYSE	MLR	Mon, Aug 5, 2013	16.61	16.79	16.49	16.73
4776	NYSE	MLR	Fri, Aug 2, 2013	16.59	16.70	16.46	16.60
4775	NYSE	MLR	Thu, Aug 1, 2013	16.61	16.83	16.59	16.72
4774	NYSE	MLR	Wed, Jul 31, 2013	16.43	16.82	16.43	16.59
4773	NYSE	MLR	Tue, Jul 30, 2013	16.52	16.55	16.15	16.42
4772	NYSE	MLR	Mon, Jul 29, 2013	16.78	16.78	16.43	16.50
4771	NYSE	MLR	Fri, Jul 26, 2013	16.82	16.97	16.74	16.77
4770	NYSE	MLR	Thu, Jul 25, 2013	16.90	17.00	16.90	16.99
4769	NYSE	MLR	Wed, Jul 24, 2013	16.92	16.92	16.61	16.91
4768	NYSE	MLR	Tue, Jul 23, 2013	16.97	17.00	16.86	16.88
4767	NYSE	MLR	Mon, Jul 22, 2013	17.00	17.00	16.80	16.93
4766	NYSE	MLR	Fri, Jul 19, 2013	16.93	17.00	16.93	17.00
4765	NYSE	MLR	Thu, Jul 18, 2013	16.92	17.00	16.82	16.97
4764	NYSE	MLR	Wed, Jul 17, 2013	16.74	17.00	16.60	16.94
4763	NYSE	MLR	Tue, Jul 16, 2013	17.04	17.25	16.65	16.74
4762	NYSE	MLR	Mon, Jul 15, 2013	16.94	17.00	16.93	17.00
4761	NYSE	MLR	Fri, Jul 12, 2013	16.87	17.00	16.79	16.88
4760	NYSE	MLR	Thu, Jul 11, 2013	16.89	17.00	16.68	16.91
4759	NYSE	MLR	Wed, Jul 10, 2013	16.48	16.88	16.47	16.77
4758	NYSE	MLR	Tue, Jul 9, 2013	16.30	16.55	16.18	16.53
4757	NYSE	MLR	Mon, Jul 8, 2013	16.27	16.27	15.99	16.21
4756	NYSE	MLR	Fri, Jul 5, 2013	16.19	16.31	16.03	16.22
4755	NYSE	MLR	Wed, Jul 3, 2013	15.45	15.89	15.45	15.82
4754	NYSE	MLR	Tue, Jul 2, 2013	15.90	15.98	15.33	15.57
4753	NYSE	MLR	Mon, Jul 1, 2013	15.58	15.99	15.31	15.84
4752	NYSE	MLR	Fri, Jun 28, 2013	15.84	16.12	15.36	15.38
4751	NYSE	MLR	Thu, Jun 27, 2013	15.63	15.89	15.55	15.83
4750	NYSE	MLR	Wed, Jun 26, 2013	15.50	15.66	15.32	15.57
4749	NYSE	MLR	Tue, Jun 25, 2013	15.65	15.66	15.08	15.41
4748	NYSE	MLR	Mon, Jun 24, 2013	15.47	15.86	15.37	15.54
4747	NYSE	MLR	Fri, Jun 21, 2013	15.64	15.65	15.40	15.60
4746	NYSE	MLR	Thu, Jun 20, 2013	15.59	15.71	15.39	15.55
4745	NYSE	MLR	Wed, Jun 19, 2013	16.28	16.28	15.72	15.79
4744	NYSE	MLR	Tue, Jun 18, 2013	15.76	16.29	15.71	16.14
4743	NYSE	MLR	Mon, Jun 17, 2013	15.71	16.00	15.65	15.78
4742	NYSE	MLR	Fri, Jun 14, 2013	16.43	16.43	15.58	15.60
4741	NYSE	MLR	Thu, Jun 13, 2013	15.65	16.83	15.57	16.42
4740	NYSE	MLR	Wed, Jun 12, 2013	15.81	15.99	15.68	15.74
4739	NYSE	MLR	Tue, Jun 11, 2013	15.76	15.93	15.56	15.65
4738	NYSE	MLR	Mon, Jun 10, 2013	15.82	16.02	15.59	15.89
4737	NYSE	MLR	Fri, Jun 7, 2013	16.15	16.15	15.83	15.92
4736	NYSE	MLR	Thu, Jun 6, 2013	15.55	16.20	15.54	15.94
4735	NYSE	MLR	Wed, Jun 5, 2013	16.01	16.01	15.50	15.52
4734	NYSE	MLR	Tue, Jun 4, 2013	16.53	16.66	16.11	16.21
4733	NYSE	MLR	Mon, Jun 3, 2013	16.37	16.85	16.17	16.71
4732	NYSE	MLR	Fri, May 31, 2013	15.91	16.75	15.91	16.37
4731	NYSE	MLR	Thu, May 30, 2013	16.45	16.73	16.02	16.08
4730	NYSE	MLR	Wed, May 29, 2013	15.91	16.35	15.90	16.22
4729	NYSE	MLR	Tue, May 28, 2013	15.86	16.25	15.79	16.21
4728	NYSE	MLR	Fri, May 24, 2013	15.43	15.74	15.42	15.69
4727	NYSE	MLR	Thu, May 23, 2013	15.44	15.62	15.44	15.47
4726	NYSE	MLR	Wed, May 22, 2013	15.56	15.80	15.38	15.51
4725	NYSE	MLR	Tue, May 21, 2013	15.28	15.78	15.26	15.57
4724	NYSE	MLR	Mon, May 20, 2013	15.31	15.39	15.25	15.33
4723	NYSE	MLR	Fri, May 17, 2013	15.41	15.46	15.31	15.31
4722	NYSE	MLR	Thu, May 16, 2013	15.26	15.49	15.26	15.29
4721	NYSE	MLR	Wed, May 15, 2013	15.29	15.43	15.21	15.37
4720	NYSE	MLR	Tue, May 14, 2013	15.59	15.81	15.31	15.53
4719	NYSE	MLR	Mon, May 13, 2013	15.63	15.63	15.26	15.43
4718	NYSE	MLR	Fri, May 10, 2013	15.52	15.75	15.47	15.55
4717	NYSE	MLR	Thu, May 9, 2013	15.51	15.62	15.13	15.45
4716	NYSE	MLR	Wed, May 8, 2013	15.23	15.86	15.16	15.67
4715	NYSE	MLR	Tue, May 7, 2013	15.48	15.48	15.00	15.32
4714	NYSE	MLR	Mon, May 6, 2013	16.07	16.90	15.44	15.50
4713	NYSE	MLR	Fri, May 3, 2013	14.98	16.88	14.97	16.02
4712	NYSE	MLR	Thu, May 2, 2013	14.83	15.06	14.73	14.77
4711	NYSE	MLR	Wed, May 1, 2013	15.09	15.10	14.77	14.85
4710	NYSE	MLR	Tue, Apr 30, 2013	15.26	15.48	15.11	15.11
4709	NYSE	MLR	Mon, Apr 29, 2013	15.15	15.35	15.11	15.30
4708	NYSE	MLR	Fri, Apr 26, 2013	15.21	15.21	15.02	15.10
4707	NYSE	MLR	Thu, Apr 25, 2013	15.20	15.25	15.11	15.20
4706	NYSE	MLR	Wed, Apr 24, 2013	15.18	15.20	15.16	15.19
4705	NYSE	MLR	Tue, Apr 23, 2013	15.15	15.15	14.97	15.15
4704	NYSE	MLR	Mon, Apr 22, 2013	15.13	15.19	14.89	15.10
4703	NYSE	MLR	Fri, Apr 19, 2013	15.04	15.20	14.96	15.04
4702	NYSE	MLR	Thu, Apr 18, 2013	15.00	15.09	14.87	15.05
4701	NYSE	MLR	Wed, Apr 17, 2013	15.17	15.27	14.87	14.99
4700	NYSE	MLR	Tue, Apr 16, 2013	15.34	15.35	15.19	15.21
4699	NYSE	MLR	Mon, Apr 15, 2013	15.22	15.38	15.08	15.16
4698	NYSE	MLR	Fri, Apr 12, 2013	15.32	15.61	15.15	15.37
4697	NYSE	MLR	Thu, Apr 11, 2013	15.36	15.61	15.21	15.41
4696	NYSE	MLR	Wed, Apr 10, 2013	15.30	15.45	15.21	15.33
4695	NYSE	MLR	Tue, Apr 9, 2013	15.32	15.34	15.10	15.27
4694	NYSE	MLR	Mon, Apr 8, 2013	15.52	15.52	15.19	15.36
4693	NYSE	MLR	Fri, Apr 5, 2013	15.32	15.57	15.32	15.42
4692	NYSE	MLR	Thu, Apr 4, 2013	15.51	15.65	15.43	15.61
4691	NYSE	MLR	Wed, Apr 3, 2013	15.90	16.02	15.70	15.75
4690	NYSE	MLR	Tue, Apr 2, 2013	16.02	16.02	15.82	15.82
4689	NYSE	MLR	Mon, Apr 1, 2013	16.06	16.06	15.69	15.99
4688	NYSE	MLR	Thu, Mar 28, 2013	16.06	16.11	15.90	16.05
4687	NYSE	MLR	Wed, Mar 27, 2013	16.02	16.21	15.71	15.96
4686	NYSE	MLR	Tue, Mar 26, 2013	16.34	16.36	16.03	16.09
4685	NYSE	MLR	Mon, Mar 25, 2013	16.28	16.35	16.09	16.29
4684	NYSE	MLR	Fri, Mar 22, 2013	16.26	16.39	16.00	16.28
4683	NYSE	MLR	Thu, Mar 21, 2013	16.23	16.49	16.15	16.24
4682	NYSE	MLR	Wed, Mar 20, 2013	16.50	16.60	16.07	16.36
4681	NYSE	MLR	Tue, Mar 19, 2013	16.32	16.65	16.21	16.39
4680	NYSE	MLR	Mon, Mar 18, 2013	16.16	16.43	16.00	16.37
4679	NYSE	MLR	Fri, Mar 15, 2013	16.83	17.20	15.93	16.22
4678	NYSE	MLR	Thu, Mar 14, 2013	16.71	16.73	16.30	16.53
4677	NYSE	MLR	Wed, Mar 13, 2013	16.17	16.73	16.17	16.72
4676	NYSE	MLR	Tue, Mar 12, 2013	15.94	16.57	15.94	16.30
4675	NYSE	MLR	Mon, Mar 11, 2013	16.21	16.34	15.82	16.03
4674	NYSE	MLR	Fri, Mar 8, 2013	16.26	16.32	16.02	16.21
4673	NYSE	MLR	Thu, Mar 7, 2013	15.20	16.21	15.00	16.11
4672	NYSE	MLR	Wed, Mar 6, 2013	15.97	16.12	15.82	15.99
4671	NYSE	MLR	Tue, Mar 5, 2013	15.95	16.10	15.80	15.99
4670	NYSE	MLR	Mon, Mar 4, 2013	15.93	15.95	15.61	15.94
4669	NYSE	MLR	Fri, Mar 1, 2013	15.71	15.94	15.56	15.86
4668	NYSE	MLR	Thu, Feb 28, 2013	16.46	16.46	15.88	15.92
4667	NYSE	MLR	Wed, Feb 27, 2013	16.46	16.68	16.36	16.44
4666	NYSE	MLR	Tue, Feb 26, 2013	16.60	16.67	16.43	16.44
4665	NYSE	MLR	Mon, Feb 25, 2013	17.22	17.22	16.51	16.54
4664	NYSE	MLR	Fri, Feb 22, 2013	16.98	17.23	16.86	17.12
4663	NYSE	MLR	Thu, Feb 21, 2013	16.52	16.98	16.52	16.89
4662	NYSE	MLR	Wed, Feb 20, 2013	16.93	16.97	16.40	16.46
4661	NYSE	MLR	Tue, Feb 19, 2013	16.88	16.97	16.85	16.97
4660	NYSE	MLR	Fri, Feb 15, 2013	16.91	16.98	16.79	16.81
4659	NYSE	MLR	Thu, Feb 14, 2013	16.84	16.99	16.64	16.92
4658	NYSE	MLR	Wed, Feb 13, 2013	16.85	16.98	16.75	16.94
4657	NYSE	MLR	Tue, Feb 12, 2013	16.70	16.82	16.54	16.80
4656	NYSE	MLR	Mon, Feb 11, 2013	16.93	16.93	16.68	16.73
4655	NYSE	MLR	Fri, Feb 8, 2013	16.73	16.95	16.54	16.94
4654	NYSE	MLR	Thu, Feb 7, 2013	16.61	16.88	16.45	16.72
4653	NYSE	MLR	Wed, Feb 6, 2013	16.20	16.65	16.20	16.57
4652	NYSE	MLR	Tue, Feb 5, 2013	15.95	16.34	15.95	16.28
4651	NYSE	MLR	Mon, Feb 4, 2013	15.65	15.85	15.60	15.80
4650	NYSE	MLR	Fri, Feb 1, 2013	15.30	15.89	15.30	15.76
4649	NYSE	MLR	Thu, Jan 31, 2013	15.46	15.63	15.20	15.28
4648	NYSE	MLR	Wed, Jan 30, 2013	16.21	16.34	15.33	15.44
4647	NYSE	MLR	Tue, Jan 29, 2013	15.72	16.29	15.72	16.28
4646	NYSE	MLR	Mon, Jan 28, 2013	15.64	15.88	15.49	15.69
4645	NYSE	MLR	Fri, Jan 25, 2013	15.51	15.64	15.40	15.60
4644	NYSE	MLR	Thu, Jan 24, 2013	15.33	15.53	15.33	15.49
4643	NYSE	MLR	Wed, Jan 23, 2013	15.40	15.46	15.27	15.39
4642	NYSE	MLR	Tue, Jan 22, 2013	15.42	15.49	15.20	15.36
4641	NYSE	MLR	Fri, Jan 18, 2013	15.44	15.44	14.91	15.40
4640	NYSE	MLR	Thu, Jan 17, 2013	15.46	15.54	15.36	15.49
4639	NYSE	MLR	Wed, Jan 16, 2013	15.56	15.56	15.29	15.31
4638	NYSE	MLR	Tue, Jan 15, 2013	15.48	15.58	15.35	15.56
4637	NYSE	MLR	Mon, Jan 14, 2013	15.38	15.65	15.29	15.50
4636	NYSE	MLR	Fri, Jan 11, 2013	15.56	15.56	15.22	15.37
4635	NYSE	MLR	Thu, Jan 10, 2013	15.62	15.64	15.40	15.52
4634	NYSE	MLR	Wed, Jan 9, 2013	15.66	15.73	15.56	15.61
4633	NYSE	MLR	Tue, Jan 8, 2013	15.45	15.60	15.33	15.57
4632	NYSE	MLR	Mon, Jan 7, 2013	15.48	15.59	15.24	15.50
4631	NYSE	MLR	Fri, Jan 4, 2013	15.60	15.67	15.48	15.49
4630	NYSE	MLR	Thu, Jan 3, 2013	15.93	15.93	15.36	15.42
4629	NYSE	MLR	Wed, Jan 2, 2013	15.32	15.95	15.11	15.85
4628	NYSE	MLR	Mon, Dec 31, 2012	15.18	15.30	15.11	15.25
4627	NYSE	MLR	Fri, Dec 28, 2012	15.15	15.30	14.96	15.13
4626	NYSE	MLR	Thu, Dec 27, 2012	15.25	15.25	14.77	15.19
4625	NYSE	MLR	Wed, Dec 26, 2012	15.15	15.42	14.88	15.22
4624	NYSE	MLR	Mon, Dec 24, 2012	15.36	15.36	14.91	15.18
4623	NYSE	MLR	Fri, Dec 21, 2012	15.33	15.49	15.04	15.37
4622	NYSE	MLR	Thu, Dec 20, 2012	14.99	15.43	14.60	15.35
4621	NYSE	MLR	Wed, Dec 19, 2012	15.07	15.08	14.47	15.03
4620	NYSE	MLR	Tue, Dec 18, 2012	14.78	15.36	14.63	15.10
4619	NYSE	MLR	Mon, Dec 17, 2012	14.48	14.92	14.39	14.76
4618	NYSE	MLR	Fri, Dec 14, 2012	14.48	14.67	14.46	14.49
4617	NYSE	MLR	Thu, Dec 13, 2012	14.61	14.64	14.30	14.56
4616	NYSE	MLR	Wed, Dec 12, 2012	14.40	14.75	14.12	14.55
4615	NYSE	MLR	Tue, Dec 11, 2012	14.30	14.52	14.15	14.41
4614	NYSE	MLR	Mon, Dec 10, 2012	14.36	14.36	14.09	14.25
4613	NYSE	MLR	Fri, Dec 7, 2012	14.33	14.34	14.12	14.30
4612	NYSE	MLR	Thu, Dec 6, 2012	14.23	14.25	14.01	14.24
4611	NYSE	MLR	Wed, Dec 5, 2012	14.57	14.69	14.25	14.39
4610	NYSE	MLR	Tue, Dec 4, 2012	14.34	14.69	14.25	14.64
4609	NYSE	MLR	Mon, Dec 3, 2012	14.45	14.55	14.26	14.33
4608	NYSE	MLR	Fri, Nov 30, 2012	14.79	14.82	14.28	14.30
4607	NYSE	MLR	Thu, Nov 29, 2012	14.47	14.78	14.40	14.73
4606	NYSE	MLR	Wed, Nov 28, 2012	14.32	14.53	14.03	14.39
4605	NYSE	MLR	Tue, Nov 27, 2012	14.61	14.70	14.44	14.47
4604	NYSE	MLR	Mon, Nov 26, 2012	14.70	14.78	14.40	14.61
4603	NYSE	MLR	Fri, Nov 23, 2012	14.55	14.75	14.55	14.69
4602	NYSE	MLR	Wed, Nov 21, 2012	14.34	14.58	14.27	14.54
4601	NYSE	MLR	Tue, Nov 20, 2012	14.54	14.54	14.17	14.35
4600	NYSE	MLR	Mon, Nov 19, 2012	14.37	14.64	14.00	14.61
4599	NYSE	MLR	Fri, Nov 16, 2012	14.25	14.39	14.04	14.30
4598	NYSE	MLR	Thu, Nov 15, 2012	14.29	14.40	14.17	14.30
4597	NYSE	MLR	Wed, Nov 14, 2012	14.30	14.63	14.22	14.27
4596	NYSE	MLR	Tue, Nov 13, 2012	14.32	14.41	14.10	14.28
4595	NYSE	MLR	Mon, Nov 12, 2012	14.31	14.56	14.29	14.36
4594	NYSE	MLR	Fri, Nov 9, 2012	14.12	14.37	14.12	14.22
4593	NYSE	MLR	Thu, Nov 8, 2012	14.26	14.50	14.11	14.30
4592	NYSE	MLR	Wed, Nov 7, 2012	15.06	15.07	14.55	14.55
4591	NYSE	MLR	Tue, Nov 6, 2012	15.17	15.40	15.17	15.28
4590	NYSE	MLR	Mon, Nov 5, 2012	15.05	15.36	14.93	15.19
4589	NYSE	MLR	Fri, Nov 2, 2012	15.60	15.60	14.90	14.94
4588	NYSE	MLR	Thu, Nov 1, 2012	15.40	15.60	15.21	15.29
4587	NYSE	MLR	Wed, Oct 31, 2012	15.45	15.54	15.35	15.35
4586	NYSE	MLR	Fri, Oct 26, 2012	15.26	15.58	15.26	15.49
4585	NYSE	MLR	Thu, Oct 25, 2012	15.25	15.41	15.21	15.35
4584	NYSE	MLR	Wed, Oct 24, 2012	15.13	15.19	14.96	15.10
4583	NYSE	MLR	Tue, Oct 23, 2012	14.96	15.14	14.88	15.08
4582	NYSE	MLR	Mon, Oct 22, 2012	15.02	15.15	14.97	15.06
4581	NYSE	MLR	Fri, Oct 19, 2012	15.14	15.30	14.86	14.91
4580	NYSE	MLR	Thu, Oct 18, 2012	15.67	15.67	15.24	15.26
4579	NYSE	MLR	Wed, Oct 17, 2012	15.63	15.75	15.49	15.65
4578	NYSE	MLR	Tue, Oct 16, 2012	15.59	15.75	15.45	15.65
4577	NYSE	MLR	Mon, Oct 15, 2012	15.56	15.58	15.42	15.55
4576	NYSE	MLR	Fri, Oct 12, 2012	15.69	15.72	15.47	15.48
4575	NYSE	MLR	Thu, Oct 11, 2012	16.16	16.16	15.65	15.75
4574	NYSE	MLR	Wed, Oct 10, 2012	16.00	16.02	15.72	15.99
4573	NYSE	MLR	Tue, Oct 9, 2012	16.10	16.19	15.99	15.99
4572	NYSE	MLR	Mon, Oct 8, 2012	16.08	16.18	16.00	16.10
4571	NYSE	MLR	Fri, Oct 5, 2012	16.24	16.33	16.15	16.20
4570	NYSE	MLR	Thu, Oct 4, 2012	16.20	16.26	16.10	16.22
4569	NYSE	MLR	Wed, Oct 3, 2012	16.45	16.45	15.97	16.14
4568	NYSE	MLR	Tue, Oct 2, 2012	16.19	16.43	15.98	16.42
4567	NYSE	MLR	Mon, Oct 1, 2012	16.09	16.40	16.05	16.13
4566	NYSE	MLR	Fri, Sep 28, 2012	16.10	16.30	15.91	16.05
4565	NYSE	MLR	Thu, Sep 27, 2012	16.18	16.21	16.00	16.21
4564	NYSE	MLR	Wed, Sep 26, 2012	15.99	16.47	15.90	16.18
4563	NYSE	MLR	Tue, Sep 25, 2012	15.80	16.06	15.70	15.90
4562	NYSE	MLR	Mon, Sep 24, 2012	15.95	15.95	15.49	15.75
4561	NYSE	MLR	Fri, Sep 21, 2012	16.79	17.00	15.98	16.03
4560	NYSE	MLR	Thu, Sep 20, 2012	16.37	16.72	16.27	16.63
4559	NYSE	MLR	Wed, Sep 19, 2012	16.44	16.65	16.30	16.40
4558	NYSE	MLR	Tue, Sep 18, 2012	16.23	16.63	15.99	16.41
4557	NYSE	MLR	Mon, Sep 17, 2012	16.23	16.35	16.05	16.32
4556	NYSE	MLR	Fri, Sep 14, 2012	16.35	16.49	16.13	16.25
4555	NYSE	MLR	Thu, Sep 13, 2012	16.05	16.70	15.99	16.31
4554	NYSE	MLR	Wed, Sep 12, 2012	15.85	16.14	15.85	16.11
4553	NYSE	MLR	Tue, Sep 11, 2012	15.83	15.92	15.71	15.85
4552	NYSE	MLR	Mon, Sep 10, 2012	16.03	16.03	15.80	15.87
4551	NYSE	MLR	Fri, Sep 7, 2012	15.84	16.02	15.80	15.99
4550	NYSE	MLR	Thu, Sep 6, 2012	15.36	15.92	15.36	15.75
4549	NYSE	MLR	Wed, Sep 5, 2012	15.60	15.63	15.20	15.23
4548	NYSE	MLR	Tue, Sep 4, 2012	15.35	15.62	15.33	15.51
4547	NYSE	MLR	Fri, Aug 31, 2012	15.45	15.47	15.30	15.34
4546	NYSE	MLR	Thu, Aug 30, 2012	15.38	15.48	15.20	15.30
4545	NYSE	MLR	Wed, Aug 29, 2012	15.61	15.63	15.40	15.46
4544	NYSE	MLR	Tue, Aug 28, 2012	15.57	15.68	15.49	15.53
4543	NYSE	MLR	Mon, Aug 27, 2012	15.50	15.71	15.47	15.60
4542	NYSE	MLR	Fri, Aug 24, 2012	15.40	15.59	15.37	15.50
4541	NYSE	MLR	Thu, Aug 23, 2012	15.55	15.55	15.39	15.40
4540	NYSE	MLR	Wed, Aug 22, 2012	15.70	15.73	15.44	15.48
4539	NYSE	MLR	Tue, Aug 21, 2012	15.69	16.00	15.41	15.78
4538	NYSE	MLR	Mon, Aug 20, 2012	15.55	15.67	15.27	15.55
4537	NYSE	MLR	Fri, Aug 17, 2012	15.55	15.70	15.55	15.65
4536	NYSE	MLR	Thu, Aug 16, 2012	15.27	15.70	15.17	15.63
4535	NYSE	MLR	Wed, Aug 15, 2012	14.93	15.21	14.93	15.14
4534	NYSE	MLR	Tue, Aug 14, 2012	15.92	15.92	14.83	15.05
4533	NYSE	MLR	Mon, Aug 13, 2012	15.69	15.82	15.67	15.80
4532	NYSE	MLR	Fri, Aug 10, 2012	15.26	15.69	15.26	15.57
4531	NYSE	MLR	Thu, Aug 9, 2012	14.79	15.45	14.50	15.26
4530	NYSE	MLR	Wed, Aug 8, 2012	16.99	16.99	16.63	16.63
4529	NYSE	MLR	Tue, Aug 7, 2012	16.91	17.18	16.91	17.11
4528	NYSE	MLR	Mon, Aug 6, 2012	17.00	17.10	16.84	16.92
4527	NYSE	MLR	Fri, Aug 3, 2012	16.50	16.98	16.42	16.95
4526	NYSE	MLR	Thu, Aug 2, 2012	16.15	16.40	16.01	16.20
4525	NYSE	MLR	Wed, Aug 1, 2012	16.54	16.66	16.24	16.24
4524	NYSE	MLR	Tue, Jul 31, 2012	16.33	16.63	16.33	16.42
4523	NYSE	MLR	Mon, Jul 30, 2012	16.48	16.48	16.21	16.33
4522	NYSE	MLR	Fri, Jul 27, 2012	15.85	16.60	15.78	16.53
4521	NYSE	MLR	Thu, Jul 26, 2012	15.77	15.81	15.60	15.74
4520	NYSE	MLR	Wed, Jul 25, 2012	15.77	15.79	15.43	15.48
4519	NYSE	MLR	Tue, Jul 24, 2012	16.09	16.10	15.47	15.63
4518	NYSE	MLR	Mon, Jul 23, 2012	15.73	16.16	15.70	15.98
4517	NYSE	MLR	Fri, Jul 20, 2012	16.14	16.20	15.90	15.91
4516	NYSE	MLR	Thu, Jul 19, 2012	16.60	16.60	16.17	16.20
4515	NYSE	MLR	Wed, Jul 18, 2012	16.20	16.59	16.03	16.50
4514	NYSE	MLR	Tue, Jul 17, 2012	16.34	16.34	16.12	16.27
4513	NYSE	MLR	Mon, Jul 16, 2012	16.51	16.51	16.22	16.35
4512	NYSE	MLR	Fri, Jul 13, 2012	16.28	16.66	16.28	16.49
4511	NYSE	MLR	Thu, Jul 12, 2012	16.43	16.50	16.05	16.19
4510	NYSE	MLR	Wed, Jul 11, 2012	16.52	16.60	16.20	16.46
4509	NYSE	MLR	Tue, Jul 10, 2012	16.91	16.91	16.26	16.43
4508	NYSE	MLR	Mon, Jul 9, 2012	16.53	16.94	16.37	16.76
4507	NYSE	MLR	Fri, Jul 6, 2012	16.39	16.77	16.28	16.53
4506	NYSE	MLR	Thu, Jul 5, 2012	16.55	16.84	16.25	16.50
4505	NYSE	MLR	Tue, Jul 3, 2012	16.28	16.91	16.28	16.58
4504	NYSE	MLR	Mon, Jul 2, 2012	15.92	16.42	15.57	16.36
4503	NYSE	MLR	Fri, Jun 29, 2012	16.08	16.25	15.72	15.93
4502	NYSE	MLR	Thu, Jun 28, 2012	15.76	16.05	15.47	15.74
4501	NYSE	MLR	Wed, Jun 27, 2012	15.75	16.15	15.66	15.82
4500	NYSE	MLR	Tue, Jun 26, 2012	15.50	15.75	15.20	15.69
4499	NYSE	MLR	Mon, Jun 25, 2012	15.66	15.82	15.25	15.42
4498	NYSE	MLR	Fri, Jun 22, 2012	15.57	15.79	15.34	15.77
4497	NYSE	MLR	Thu, Jun 21, 2012	15.88	15.88	15.25	15.31
4496	NYSE	MLR	Wed, Jun 20, 2012	15.82	15.84	15.61	15.83
4495	NYSE	MLR	Tue, Jun 19, 2012	14.98	15.85	14.98	15.79
4494	NYSE	MLR	Mon, Jun 18, 2012	14.95	15.08	14.80	14.91
4493	NYSE	MLR	Fri, Jun 15, 2012	14.96	15.20	14.84	14.98
4492	NYSE	MLR	Thu, Jun 14, 2012	15.02	15.10	14.86	14.95
4491	NYSE	MLR	Wed, Jun 13, 2012	15.00	15.20	14.98	15.12
4490	NYSE	MLR	Tue, Jun 12, 2012	14.47	15.07	14.22	14.98
4489	NYSE	MLR	Mon, Jun 11, 2012	14.91	14.91	14.43	14.46
4488	NYSE	MLR	Fri, Jun 8, 2012	14.82	14.85	14.36	14.70
4487	NYSE	MLR	Thu, Jun 7, 2012	15.17	15.26	14.74	14.79
4486	NYSE	MLR	Wed, Jun 6, 2012	14.65	14.98	14.63	14.94
4485	NYSE	MLR	Tue, Jun 5, 2012	14.46	14.70	14.40	14.49
4484	NYSE	MLR	Mon, Jun 4, 2012	14.44	14.57	14.34	14.50
4483	NYSE	MLR	Fri, Jun 1, 2012	13.60	14.58	13.55	14.38
4482	NYSE	MLR	Thu, May 31, 2012	14.48	15.00	14.45	14.52
4481	NYSE	MLR	Wed, May 30, 2012	14.55	14.77	14.49	14.49
4480	NYSE	MLR	Tue, May 29, 2012	14.72	14.85	14.58	14.68
4479	NYSE	MLR	Fri, May 25, 2012	14.71	14.81	14.63	14.72
4478	NYSE	MLR	Thu, May 24, 2012	14.64	14.76	14.59	14.72
4477	NYSE	MLR	Wed, May 23, 2012	14.60	14.72	14.60	14.63
4476	NYSE	MLR	Tue, May 22, 2012	14.79	14.85	14.64	14.67
4475	NYSE	MLR	Mon, May 21, 2012	14.62	14.81	14.54	14.75
4474	NYSE	MLR	Fri, May 18, 2012	14.66	14.83	14.52	14.54
4473	NYSE	MLR	Thu, May 17, 2012	14.93	15.01	14.66	14.70
4472	NYSE	MLR	Wed, May 16, 2012	15.14	15.24	14.76	14.83
4471	NYSE	MLR	Tue, May 15, 2012	15.07	15.14	14.98	15.03
4470	NYSE	MLR	Mon, May 14, 2012	14.89	15.27	14.89	15.09
4469	NYSE	MLR	Fri, May 11, 2012	14.89	15.13	14.89	15.07
4468	NYSE	MLR	Thu, May 10, 2012	15.08	15.13	14.89	15.06
4467	NYSE	MLR	Wed, May 9, 2012	14.37	15.91	14.37	15.01
4466	NYSE	MLR	Tue, May 8, 2012	16.04	16.31	16.01	16.21
4465	NYSE	MLR	Mon, May 7, 2012	15.72	16.06	15.65	15.99
4464	NYSE	MLR	Fri, May 4, 2012	15.84	16.02	15.60	15.75
4463	NYSE	MLR	Thu, May 3, 2012	16.16	16.16	15.66	15.90
4462	NYSE	MLR	Wed, May 2, 2012	16.00	16.23	15.90	16.22
4461	NYSE	MLR	Tue, May 1, 2012	16.37	16.37	16.00	16.01
4460	NYSE	MLR	Mon, Apr 30, 2012	16.73	16.73	16.34	16.40
4459	NYSE	MLR	Fri, Apr 27, 2012	16.23	16.70	16.15	16.69
4458	NYSE	MLR	Thu, Apr 26, 2012	16.08	16.24	16.02	16.21
4457	NYSE	MLR	Wed, Apr 25, 2012	16.15	16.52	15.90	16.06
4456	NYSE	MLR	Tue, Apr 24, 2012	16.22	16.22	15.94	16.00
4455	NYSE	MLR	Mon, Apr 23, 2012	16.34	16.40	16.21	16.21
4454	NYSE	MLR	Fri, Apr 20, 2012	16.64	16.71	16.56	16.60
4453	NYSE	MLR	Thu, Apr 19, 2012	16.52	16.61	16.31	16.47
4452	NYSE	MLR	Wed, Apr 18, 2012	16.59	16.66	16.50	16.55
4451	NYSE	MLR	Tue, Apr 17, 2012	16.44	16.96	16.44	16.67
4450	NYSE	MLR	Mon, Apr 16, 2012	16.50	16.62	16.25	16.32
4449	NYSE	MLR	Fri, Apr 13, 2012	16.41	16.54	16.08	16.43
4448	NYSE	MLR	Thu, Apr 12, 2012	15.97	16.60	15.97	16.46
4447	NYSE	MLR	Wed, Apr 11, 2012	15.93	16.08	15.85	16.00
4446	NYSE	MLR	Tue, Apr 10, 2012	16.26	16.26	15.60	15.76
4445	NYSE	MLR	Mon, Apr 9, 2012	16.51	16.56	16.18	16.30
4444	NYSE	MLR	Thu, Apr 5, 2012	17.00	17.00	16.61	16.75
4443	NYSE	MLR	Wed, Apr 4, 2012	17.25	17.37	17.01	17.05
4442	NYSE	MLR	Tue, Apr 3, 2012	17.42	17.56	17.30	17.43
4441	NYSE	MLR	Mon, Apr 2, 2012	16.91	17.49	16.91	17.43
4440	NYSE	MLR	Fri, Mar 30, 2012	17.25	17.25	16.88	16.92
4439	NYSE	MLR	Thu, Mar 29, 2012	17.00	17.26	16.73	17.16
4438	NYSE	MLR	Wed, Mar 28, 2012	17.15	17.15	16.86	17.07
4437	NYSE	MLR	Tue, Mar 27, 2012	17.25	17.25	17.05	17.09
4436	NYSE	MLR	Mon, Mar 26, 2012	17.14	17.39	17.06	17.27
4435	NYSE	MLR	Fri, Mar 23, 2012	16.72	16.93	16.65	16.87
4434	NYSE	MLR	Thu, Mar 22, 2012	16.65	16.75	16.40	16.72
4433	NYSE	MLR	Wed, Mar 21, 2012	16.71	16.83	16.58	16.77
4432	NYSE	MLR	Tue, Mar 20, 2012	16.78	16.78	16.58	16.63
4431	NYSE	MLR	Mon, Mar 19, 2012	17.03	17.06	16.80	16.96
4430	NYSE	MLR	Fri, Mar 16, 2012	17.03	17.07	16.86	17.01
4429	NYSE	MLR	Thu, Mar 15, 2012	17.12	17.12	16.76	17.00
4428	NYSE	MLR	Wed, Mar 14, 2012	17.13	17.43	17.13	17.22
4427	NYSE	MLR	Tue, Mar 13, 2012	17.07	17.20	16.95	17.20
4426	NYSE	MLR	Mon, Mar 12, 2012	16.72	17.06	16.72	17.06
4425	NYSE	MLR	Fri, Mar 9, 2012	16.41	16.77	16.41	16.64
4424	NYSE	MLR	Thu, Mar 8, 2012	15.47	16.76	15.36	16.36
4423	NYSE	MLR	Wed, Mar 7, 2012	15.88	15.88	15.35	15.45
4422	NYSE	MLR	Tue, Mar 6, 2012	15.96	16.27	15.75	15.78
4421	NYSE	MLR	Mon, Mar 5, 2012	15.63	16.05	15.62	16.02
4420	NYSE	MLR	Fri, Mar 2, 2012	16.00	16.04	15.51	15.63
4419	NYSE	MLR	Thu, Mar 1, 2012	15.94	16.25	15.87	15.97
4418	NYSE	MLR	Wed, Feb 29, 2012	16.62	16.67	15.73	15.84
4417	NYSE	MLR	Tue, Feb 28, 2012	16.88	16.91	16.50	16.54
4416	NYSE	MLR	Mon, Feb 27, 2012	17.07	17.08	16.62	16.89
4415	NYSE	MLR	Fri, Feb 24, 2012	17.20	17.30	17.03	17.14
4414	NYSE	MLR	Thu, Feb 23, 2012	17.12	17.29	17.10	17.24
4413	NYSE	MLR	Wed, Feb 22, 2012	17.10	17.27	17.10	17.11
4412	NYSE	MLR	Tue, Feb 21, 2012	17.16	17.20	17.05	17.12
4411	NYSE	MLR	Fri, Feb 17, 2012	17.30	17.30	17.01	17.09
4410	NYSE	MLR	Thu, Feb 16, 2012	16.80	17.44	16.64	17.23
4409	NYSE	MLR	Wed, Feb 15, 2012	16.87	17.15	16.69	16.70
4408	NYSE	MLR	Tue, Feb 14, 2012	16.78	16.96	16.66	16.83
4407	NYSE	MLR	Mon, Feb 13, 2012	17.01	17.06	16.80	17.02
4406	NYSE	MLR	Fri, Feb 10, 2012	17.07	17.10	16.71	16.80
4405	NYSE	MLR	Thu, Feb 9, 2012	17.43	17.48	17.25	17.29
4404	NYSE	MLR	Wed, Feb 8, 2012	17.15	17.55	17.14	17.44
4403	NYSE	MLR	Tue, Feb 7, 2012	17.10	17.48	17.08	17.16
4402	NYSE	MLR	Mon, Feb 6, 2012	17.19	17.25	17.08	17.19
4401	NYSE	MLR	Fri, Feb 3, 2012	16.93	17.80	16.85	17.34
4400	NYSE	MLR	Thu, Feb 2, 2012	16.73	16.89	16.55	16.72
4399	NYSE	MLR	Wed, Feb 1, 2012	16.39	16.75	16.32	16.71
4398	NYSE	MLR	Tue, Jan 31, 2012	16.37	16.39	16.22	16.31
4397	NYSE	MLR	Mon, Jan 30, 2012	16.15	16.31	16.10	16.22
4396	NYSE	MLR	Fri, Jan 27, 2012	16.11	16.29	16.11	16.27
4395	NYSE	MLR	Thu, Jan 26, 2012	16.12	16.25	15.94	16.22
4394	NYSE	MLR	Wed, Jan 25, 2012	16.09	16.19	15.86	16.07
4393	NYSE	MLR	Tue, Jan 24, 2012	15.86	16.24	15.78	16.20
4392	NYSE	MLR	Mon, Jan 23, 2012	15.94	15.95	15.80	15.91
4391	NYSE	MLR	Fri, Jan 20, 2012	15.82	15.94	15.73	15.93
4390	NYSE	MLR	Thu, Jan 19, 2012	15.96	15.96	15.60	15.82
4389	NYSE	MLR	Wed, Jan 18, 2012	15.68	15.95	15.52	15.92
4388	NYSE	MLR	Tue, Jan 17, 2012	15.73	15.92	15.68	15.73
4387	NYSE	MLR	Fri, Jan 13, 2012	15.04	15.63	15.04	15.58
4386	NYSE	MLR	Thu, Jan 12, 2012	15.14	15.17	14.80	15.13
4385	NYSE	MLR	Wed, Jan 11, 2012	15.00	15.22	15.00	15.06
4384	NYSE	MLR	Tue, Jan 10, 2012	15.11	15.59	14.96	15.03
4383	NYSE	MLR	Mon, Jan 9, 2012	15.60	15.60	14.83	14.93
4382	NYSE	MLR	Fri, Jan 6, 2012	15.62	15.80	15.52	15.59
4381	NYSE	MLR	Thu, Jan 5, 2012	15.68	15.79	15.49	15.70
4380	NYSE	MLR	Wed, Jan 4, 2012	15.74	15.86	15.25	15.83
4379	NYSE	MLR	Tue, Jan 3, 2012	16.04	16.14	15.76	15.83
4378	NYSE	MLR	Fri, Dec 30, 2011	15.73	15.98	15.53	15.73
4377	NYSE	MLR	Thu, Dec 29, 2011	15.76	15.95	15.71	15.75
4376	NYSE	MLR	Wed, Dec 28, 2011	16.12	16.17	15.58	15.65
4375	NYSE	MLR	Tue, Dec 27, 2011	16.01	16.31	15.82	16.23
4374	NYSE	MLR	Fri, Dec 23, 2011	16.07	16.40	15.96	16.06
4373	NYSE	MLR	Thu, Dec 22, 2011	16.02	16.20	15.97	16.12
4372	NYSE	MLR	Wed, Dec 21, 2011	15.75	16.05	15.57	16.01
4371	NYSE	MLR	Tue, Dec 20, 2011	15.70	15.85	15.50	15.81
4370	NYSE	MLR	Mon, Dec 19, 2011	15.83	15.99	15.25	15.30
4369	NYSE	MLR	Fri, Dec 16, 2011	15.77	15.82	15.17	15.67
4368	NYSE	MLR	Thu, Dec 15, 2011	15.47	15.73	15.33	15.64
4367	NYSE	MLR	Wed, Dec 14, 2011	15.36	15.41	14.99	15.23
4366	NYSE	MLR	Tue, Dec 13, 2011	16.25	16.50	15.34	15.42
4365	NYSE	MLR	Mon, Dec 12, 2011	16.19	16.23	15.95	16.13
4364	NYSE	MLR	Fri, Dec 9, 2011	15.77	16.63	15.67	16.49
4363	NYSE	MLR	Thu, Dec 8, 2011	16.14	16.29	15.60	15.68
4362	NYSE	MLR	Wed, Dec 7, 2011	16.26	16.58	16.11	16.32
4361	NYSE	MLR	Tue, Dec 6, 2011	16.00	16.70	15.90	16.42
4360	NYSE	MLR	Mon, Dec 5, 2011	16.20	16.38	16.04	16.14
4359	NYSE	MLR	Fri, Dec 2, 2011	15.48	16.06	15.48	15.98
4358	NYSE	MLR	Thu, Dec 1, 2011	15.91	15.91	15.10	15.35
4357	NYSE	MLR	Wed, Nov 30, 2011	15.65	16.24	15.64	16.09
4356	NYSE	MLR	Tue, Nov 29, 2011	15.17	15.34	14.94	15.01
4355	NYSE	MLR	Mon, Nov 28, 2011	15.36	15.46	14.99	15.19
4354	NYSE	MLR	Fri, Nov 25, 2011	14.83	14.98	14.78	14.83
4353	NYSE	MLR	Wed, Nov 23, 2011	15.22	15.23	14.90	14.94
4352	NYSE	MLR	Tue, Nov 22, 2011	15.41	15.55	15.30	15.38
4351	NYSE	MLR	Mon, Nov 21, 2011	15.29	15.58	15.02	15.43
4350	NYSE	MLR	Fri, Nov 18, 2011	15.61	15.70	15.50	15.65
4349	NYSE	MLR	Thu, Nov 17, 2011	15.72	15.96	15.25	15.60
4348	NYSE	MLR	Wed, Nov 16, 2011	16.26	16.30	15.54	15.80
4347	NYSE	MLR	Tue, Nov 15, 2011	16.57	16.81	16.26	16.50
4346	NYSE	MLR	Mon, Nov 14, 2011	16.89	17.00	16.13	16.52
4345	NYSE	MLR	Fri, Nov 11, 2011	17.20	17.29	16.93	17.04
4344	NYSE	MLR	Thu, Nov 10, 2011	17.21	17.50	16.99	17.09
4343	NYSE	MLR	Wed, Nov 9, 2011	19.32	19.32	16.53	17.02
4342	NYSE	MLR	Tue, Nov 8, 2011	19.64	19.64	19.06	19.29
4341	NYSE	MLR	Mon, Nov 7, 2011	19.53	19.69	19.00	19.29
4340	NYSE	MLR	Fri, Nov 4, 2011	19.79	19.94	19.55	19.66
4339	NYSE	MLR	Thu, Nov 3, 2011	19.95	20.29	19.71	19.93
4338	NYSE	MLR	Wed, Nov 2, 2011	19.60	20.00	19.49	19.85
4337	NYSE	MLR	Tue, Nov 1, 2011	19.98	20.02	19.11	19.31
4336	NYSE	MLR	Mon, Oct 31, 2011	20.25	20.75	20.15	20.44
4335	NYSE	MLR	Fri, Oct 28, 2011	20.95	21.29	20.50	20.54
4334	NYSE	MLR	Thu, Oct 27, 2011	21.16	21.16	20.70	20.93
4333	NYSE	MLR	Wed, Oct 26, 2011	19.93	20.71	19.58	20.37
4332	NYSE	MLR	Tue, Oct 25, 2011	19.96	20.11	19.49	19.55
4331	NYSE	MLR	Mon, Oct 24, 2011	19.52	20.60	19.41	20.25
4330	NYSE	MLR	Fri, Oct 21, 2011	19.64	19.74	19.28	19.56
4329	NYSE	MLR	Thu, Oct 20, 2011	19.39	19.50	19.03	19.50
4328	NYSE	MLR	Wed, Oct 19, 2011	19.47	19.50	19.12	19.20
4327	NYSE	MLR	Tue, Oct 18, 2011	18.41	19.46	18.41	19.37
4326	NYSE	MLR	Mon, Oct 17, 2011	18.96	19.00	18.44	18.51
4325	NYSE	MLR	Fri, Oct 14, 2011	18.33	19.00	18.33	18.92
4324	NYSE	MLR	Thu, Oct 13, 2011	18.25	18.42	18.00	18.26
4323	NYSE	MLR	Wed, Oct 12, 2011	18.39	18.65	18.34	18.45
4322	NYSE	MLR	Tue, Oct 11, 2011	18.08	18.57	18.05	18.39
4321	NYSE	MLR	Mon, Oct 10, 2011	17.95	18.34	17.89	18.33
4320	NYSE	MLR	Fri, Oct 7, 2011	18.49	18.73	17.76	17.80
4319	NYSE	MLR	Thu, Oct 6, 2011	17.71	18.55	17.71	18.52
4318	NYSE	MLR	Wed, Oct 5, 2011	18.02	18.10	17.27	17.81
4317	NYSE	MLR	Tue, Oct 4, 2011	16.40	18.12	16.09	18.10
4316	NYSE	MLR	Mon, Oct 3, 2011	17.11	17.56	16.52	16.57
4315	NYSE	MLR	Fri, Sep 30, 2011	17.69	17.95	17.34	17.35
4314	NYSE	MLR	Thu, Sep 29, 2011	17.62	18.15	17.40	18.01
4313	NYSE	MLR	Wed, Sep 28, 2011	17.98	17.98	17.40	17.40
4312	NYSE	MLR	Tue, Sep 27, 2011	18.09	18.63	17.87	18.04
4311	NYSE	MLR	Mon, Sep 26, 2011	17.93	18.04	17.66	17.92
4310	NYSE	MLR	Fri, Sep 23, 2011	17.12	17.59	17.12	17.40
4309	NYSE	MLR	Thu, Sep 22, 2011	17.10	17.92	17.06	17.28
4308	NYSE	MLR	Wed, Sep 21, 2011	18.39	18.71	17.58	17.67
4307	NYSE	MLR	Tue, Sep 20, 2011	18.80	19.04	18.44	18.48
4306	NYSE	MLR	Mon, Sep 19, 2011	18.57	19.00	18.51	18.89
4305	NYSE	MLR	Fri, Sep 16, 2011	19.47	19.61	18.95	19.00
4304	NYSE	MLR	Thu, Sep 15, 2011	19.15	19.50	19.03	19.48
4303	NYSE	MLR	Wed, Sep 14, 2011	18.76	19.33	18.50	19.06
4302	NYSE	MLR	Tue, Sep 13, 2011	18.07	18.77	18.07	18.74
4301	NYSE	MLR	Mon, Sep 12, 2011	17.90	18.10	17.55	18.07
4300	NYSE	MLR	Fri, Sep 9, 2011	18.45	18.50	18.02	18.20
4299	NYSE	MLR	Thu, Sep 8, 2011	19.10	19.19	18.64	18.75
4298	NYSE	MLR	Wed, Sep 7, 2011	18.92	19.38	18.88	19.30
4297	NYSE	MLR	Tue, Sep 6, 2011	18.57	19.01	18.13	18.95
4296	NYSE	MLR	Fri, Sep 2, 2011	18.68	19.16	18.61	18.74
4295	NYSE	MLR	Thu, Sep 1, 2011	19.47	19.88	18.85	18.97
4294	NYSE	MLR	Wed, Aug 31, 2011	19.87	19.99	19.43	19.43
4293	NYSE	MLR	Tue, Aug 30, 2011	19.71	20.00	19.23	19.74
4292	NYSE	MLR	Mon, Aug 29, 2011	19.00	20.05	18.96	19.90
4291	NYSE	MLR	Fri, Aug 26, 2011	18.57	19.18	18.18	18.96
4290	NYSE	MLR	Thu, Aug 25, 2011	19.22	19.32	18.60	18.70
4289	NYSE	MLR	Wed, Aug 24, 2011	18.88	19.26	18.67	19.23
4288	NYSE	MLR	Tue, Aug 23, 2011	17.86	18.89	17.80	18.89
4287	NYSE	MLR	Mon, Aug 22, 2011	17.75	18.00	17.53	17.85
4286	NYSE	MLR	Fri, Aug 19, 2011	17.12	17.78	17.10	17.50
4285	NYSE	MLR	Thu, Aug 18, 2011	17.41	17.72	17.30	17.44
4284	NYSE	MLR	Wed, Aug 17, 2011	18.01	18.14	17.72	17.89
4283	NYSE	MLR	Tue, Aug 16, 2011	17.93	18.42	17.82	18.12
4282	NYSE	MLR	Mon, Aug 15, 2011	17.63	18.20	17.00	18.19
4281	NYSE	MLR	Fri, Aug 12, 2011	17.53	17.65	17.25	17.51
4280	NYSE	MLR	Thu, Aug 11, 2011	16.41	17.66	16.41	17.48
4279	NYSE	MLR	Wed, Aug 10, 2011	17.00	17.70	16.31	16.41
4278	NYSE	MLR	Tue, Aug 9, 2011	14.99	16.88	14.65	16.80
4277	NYSE	MLR	Mon, Aug 8, 2011	16.03	16.71	15.44	15.56
4276	NYSE	MLR	Fri, Aug 5, 2011	16.15	17.00	15.81	16.50
4275	NYSE	MLR	Thu, Aug 4, 2011	16.39	16.56	15.99	16.08
4274	NYSE	MLR	Wed, Aug 3, 2011	16.09	16.66	15.96	16.58
4273	NYSE	MLR	Tue, Aug 2, 2011	16.52	16.72	16.05	16.15
4272	NYSE	MLR	Mon, Aug 1, 2011	16.53	16.73	16.33	16.63
4271	NYSE	MLR	Fri, Jul 29, 2011	15.97	16.54	15.97	16.38
4270	NYSE	MLR	Thu, Jul 28, 2011	16.02	16.53	16.00	16.09
4269	NYSE	MLR	Wed, Jul 27, 2011	16.78	16.78	16.00	16.06
4268	NYSE	MLR	Tue, Jul 26, 2011	17.20	17.23	16.75	16.77
4267	NYSE	MLR	Mon, Jul 25, 2011	17.52	17.52	17.15	17.16
4266	NYSE	MLR	Fri, Jul 22, 2011	17.88	17.89	17.40	17.61
4265	NYSE	MLR	Thu, Jul 21, 2011	17.90	18.00	17.78	17.85
4264	NYSE	MLR	Wed, Jul 20, 2011	18.08	18.08	17.89	17.89
4263	NYSE	MLR	Tue, Jul 19, 2011	17.98	18.04	17.67	18.00
4262	NYSE	MLR	Mon, Jul 18, 2011	17.86	18.00	17.69	17.96
4261	NYSE	MLR	Fri, Jul 15, 2011	17.95	18.03	17.81	17.89
4260	NYSE	MLR	Thu, Jul 14, 2011	17.92	18.04	17.74	17.82
4259	NYSE	MLR	Wed, Jul 13, 2011	17.87	18.02	17.72	17.93
4258	NYSE	MLR	Tue, Jul 12, 2011	17.88	18.05	17.75	17.84
4257	NYSE	MLR	Mon, Jul 11, 2011	17.96	18.08	17.89	18.00
4256	NYSE	MLR	Fri, Jul 8, 2011	18.06	18.39	18.06	18.18
4255	NYSE	MLR	Thu, Jul 7, 2011	18.16	18.43	18.16	18.35
4254	NYSE	MLR	Wed, Jul 6, 2011	18.14	18.28	17.87	18.05
4253	NYSE	MLR	Tue, Jul 5, 2011	18.59	18.59	18.07	18.23
4252	NYSE	MLR	Fri, Jul 1, 2011	18.69	18.91	18.57	18.67
4251	NYSE	MLR	Thu, Jun 30, 2011	18.51	18.79	18.51	18.69
4250	NYSE	MLR	Wed, Jun 29, 2011	18.54	18.85	18.40	18.52
4249	NYSE	MLR	Tue, Jun 28, 2011	18.26	18.51	18.22	18.51
4248	NYSE	MLR	Mon, Jun 27, 2011	17.99	18.44	17.93	18.24
4247	NYSE	MLR	Fri, Jun 24, 2011	18.08	18.16	17.69	18.01
4246	NYSE	MLR	Thu, Jun 23, 2011	17.80	18.29	17.66	18.05
4245	NYSE	MLR	Wed, Jun 22, 2011	18.18	18.38	17.99	18.00
4244	NYSE	MLR	Tue, Jun 21, 2011	18.12	18.44	17.92	18.20
4243	NYSE	MLR	Mon, Jun 20, 2011	17.06	18.10	17.06	18.04
4242	NYSE	MLR	Fri, Jun 17, 2011	17.10	17.56	16.96	16.99
4241	NYSE	MLR	Thu, Jun 16, 2011	16.83	17.43	16.82	16.98
4240	NYSE	MLR	Wed, Jun 15, 2011	17.21	17.39	16.75	16.84
4239	NYSE	MLR	Tue, Jun 14, 2011	17.35	17.85	17.14	17.44
4238	NYSE	MLR	Mon, Jun 13, 2011	16.04	17.38	16.04	17.33
4237	NYSE	MLR	Fri, Jun 10, 2011	15.94	16.08	15.75	16.03
4236	NYSE	MLR	Thu, Jun 9, 2011	16.01	16.29	15.95	16.01
4235	NYSE	MLR	Wed, Jun 8, 2011	16.14	16.24	15.99	16.02
4234	NYSE	MLR	Tue, Jun 7, 2011	16.50	16.52	16.23	16.25
4233	NYSE	MLR	Mon, Jun 6, 2011	16.84	16.85	16.41	16.49
4232	NYSE	MLR	Fri, Jun 3, 2011	16.65	16.94	16.61	16.79
4231	NYSE	MLR	Thu, Jun 2, 2011	17.00	17.14	16.90	16.91
4230	NYSE	MLR	Wed, Jun 1, 2011	17.20	17.25	16.80	17.04
4229	NYSE	MLR	Tue, May 31, 2011	17.07	17.30	17.03	17.20
4228	NYSE	MLR	Fri, May 27, 2011	16.68	16.82	16.55	16.79
4227	NYSE	MLR	Thu, May 26, 2011	16.54	16.65	16.17	16.65
4226	NYSE	MLR	Wed, May 25, 2011	16.44	16.64	16.44	16.56
4225	NYSE	MLR	Tue, May 24, 2011	16.89	16.89	16.49	16.58
4224	NYSE	MLR	Mon, May 23, 2011	16.36	16.90	16.22	16.77
4223	NYSE	MLR	Fri, May 20, 2011	16.53	16.74	16.41	16.55
4222	NYSE	MLR	Thu, May 19, 2011	16.57	16.67	16.50	16.63
4221	NYSE	MLR	Wed, May 18, 2011	16.67	16.70	16.40	16.64
4220	NYSE	MLR	Tue, May 17, 2011	16.72	16.93	16.63	16.70
4219	NYSE	MLR	Mon, May 16, 2011	16.51	16.96	16.51	16.81
4218	NYSE	MLR	Fri, May 13, 2011	16.88	16.88	16.50	16.70
4217	NYSE	MLR	Thu, May 12, 2011	16.16	17.21	16.16	16.87
4216	NYSE	MLR	Wed, May 11, 2011	16.47	16.47	15.99	16.08
4215	NYSE	MLR	Tue, May 10, 2011	16.57	16.64	16.37	16.45
4214	NYSE	MLR	Mon, May 9, 2011	16.57	16.62	16.32	16.47
4213	NYSE	MLR	Fri, May 6, 2011	16.50	16.79	16.28	16.54
4212	NYSE	MLR	Thu, May 5, 2011	16.11	16.50	15.60	16.31
4211	NYSE	MLR	Wed, May 4, 2011	15.90	15.90	15.78	15.84
4210	NYSE	MLR	Tue, May 3, 2011	15.54	15.97	15.45	15.84
4209	NYSE	MLR	Mon, May 2, 2011	15.90	16.10	15.55	15.55
4208	NYSE	MLR	Fri, Apr 29, 2011	15.33	15.85	15.33	15.82
4207	NYSE	MLR	Thu, Apr 28, 2011	15.28	15.36	15.11	15.34
4206	NYSE	MLR	Wed, Apr 27, 2011	15.36	15.37	15.24	15.30
4205	NYSE	MLR	Tue, Apr 26, 2011	15.23	15.61	15.21	15.33
4204	NYSE	MLR	Mon, Apr 25, 2011	15.26	15.35	15.21	15.21
4203	NYSE	MLR	Thu, Apr 21, 2011	15.48	15.52	15.15	15.25
4202	NYSE	MLR	Wed, Apr 20, 2011	15.37	15.37	15.16	15.36
4201	NYSE	MLR	Tue, Apr 19, 2011	15.29	15.32	15.04	15.08
4200	NYSE	MLR	Mon, Apr 18, 2011	15.10	15.28	15.10	15.26
4199	NYSE	MLR	Fri, Apr 15, 2011	15.29	15.44	15.25	15.35
4198	NYSE	MLR	Thu, Apr 14, 2011	15.14	15.29	15.10	15.28
4197	NYSE	MLR	Wed, Apr 13, 2011	15.33	15.33	15.10	15.26
4196	NYSE	MLR	Tue, Apr 12, 2011	15.23	15.29	15.10	15.23
4195	NYSE	MLR	Mon, Apr 11, 2011	15.53	15.55	15.25	15.29
4194	NYSE	MLR	Fri, Apr 8, 2011	16.03	16.03	15.50	15.50
4193	NYSE	MLR	Thu, Apr 7, 2011	16.10	16.15	15.89	15.92
4192	NYSE	MLR	Wed, Apr 6, 2011	16.23	16.35	16.00	16.11
4191	NYSE	MLR	Tue, Apr 5, 2011	16.14	16.23	16.04	16.05
4190	NYSE	MLR	Mon, Apr 4, 2011	16.21	16.34	16.14	16.17
4189	NYSE	MLR	Fri, Apr 1, 2011	16.33	16.44	15.98	16.12
4188	NYSE	MLR	Thu, Mar 31, 2011	16.30	16.38	16.01	16.24
4187	NYSE	MLR	Wed, Mar 30, 2011	16.22	16.41	16.20	16.29
4186	NYSE	MLR	Tue, Mar 29, 2011	15.79	16.22	15.76	16.16
4185	NYSE	MLR	Mon, Mar 28, 2011	16.54	16.60	15.60	15.81
4184	NYSE	MLR	Fri, Mar 25, 2011	16.29	16.63	16.23	16.51
4183	NYSE	MLR	Thu, Mar 24, 2011	16.09	16.34	15.71	16.16
4182	NYSE	MLR	Wed, Mar 23, 2011	16.06	16.09	15.81	16.02
4181	NYSE	MLR	Tue, Mar 22, 2011	16.25	16.31	16.05	16.06
4180	NYSE	MLR	Mon, Mar 21, 2011	15.64	16.23	15.64	16.21
4179	NYSE	MLR	Fri, Mar 18, 2011	15.52	15.58	15.36	15.44
4178	NYSE	MLR	Thu, Mar 17, 2011	15.65	15.65	15.37	15.39
4177	NYSE	MLR	Wed, Mar 16, 2011	15.24	15.45	15.04	15.33
4176	NYSE	MLR	Tue, Mar 15, 2011	14.88	15.49	14.50	15.37
4175	NYSE	MLR	Mon, Mar 14, 2011	15.47	15.78	15.29	15.53
4174	NYSE	MLR	Fri, Mar 11, 2011	15.64	15.94	15.53	15.57
4173	NYSE	MLR	Thu, Mar 10, 2011	16.24	16.26	15.72	15.74
4172	NYSE	MLR	Wed, Mar 9, 2011	16.60	16.67	16.45	16.48
4171	NYSE	MLR	Tue, Mar 8, 2011	15.84	16.25	15.77	16.09
4170	NYSE	MLR	Mon, Mar 7, 2011	16.28	16.34	15.82	15.87
4169	NYSE	MLR	Fri, Mar 4, 2011	16.67	16.75	16.20	16.28
4168	NYSE	MLR	Thu, Mar 3, 2011	16.21	16.75	16.14	16.74
4167	NYSE	MLR	Wed, Mar 2, 2011	16.09	16.10	15.46	15.94
4166	NYSE	MLR	Tue, Mar 1, 2011	16.61	16.67	15.96	16.18
4165	NYSE	MLR	Mon, Feb 28, 2011	16.72	16.72	16.38	16.62
4164	NYSE	MLR	Fri, Feb 25, 2011	16.72	16.75	16.53	16.74
4163	NYSE	MLR	Thu, Feb 24, 2011	16.40	16.72	16.01	16.67
4162	NYSE	MLR	Wed, Feb 23, 2011	16.37	16.75	16.29	16.53
4161	NYSE	MLR	Tue, Feb 22, 2011	16.51	16.99	16.37	16.40
4160	NYSE	MLR	Fri, Feb 18, 2011	16.99	17.20	16.58	16.73
4159	NYSE	MLR	Thu, Feb 17, 2011	16.72	16.99	16.70	16.99
4158	NYSE	MLR	Wed, Feb 16, 2011	16.52	16.89	16.49	16.89
4157	NYSE	MLR	Tue, Feb 15, 2011	16.48	16.54	16.46	16.53
4156	NYSE	MLR	Mon, Feb 14, 2011	16.57	16.70	16.44	16.58
4155	NYSE	MLR	Fri, Feb 11, 2011	16.43	16.66	16.42	16.63
4154	NYSE	MLR	Thu, Feb 10, 2011	16.65	16.86	16.43	16.55
4153	NYSE	MLR	Wed, Feb 9, 2011	16.63	16.79	16.30	16.75
4152	NYSE	MLR	Tue, Feb 8, 2011	16.23	16.60	15.86	16.59
4151	NYSE	MLR	Mon, Feb 7, 2011	15.70	16.34	15.66	16.31
4150	NYSE	MLR	Fri, Feb 4, 2011	15.41	15.66	15.25	15.64
4149	NYSE	MLR	Thu, Feb 3, 2011	15.12	15.50	15.00	15.45
4148	NYSE	MLR	Wed, Feb 2, 2011	15.38	15.38	15.09	15.19
4147	NYSE	MLR	Tue, Feb 1, 2011	15.34	15.70	15.25	15.46
4146	NYSE	MLR	Mon, Jan 31, 2011	15.06	15.31	15.01	15.26
4145	NYSE	MLR	Fri, Jan 28, 2011	15.37	15.37	15.00	15.00
4144	NYSE	MLR	Thu, Jan 27, 2011	15.51	15.61	15.28	15.43
4143	NYSE	MLR	Wed, Jan 26, 2011	15.40	15.64	15.36	15.59
4142	NYSE	MLR	Tue, Jan 25, 2011	15.10	15.45	15.05	15.43
4141	NYSE	MLR	Mon, Jan 24, 2011	15.00	15.35	15.00	15.24
4140	NYSE	MLR	Fri, Jan 21, 2011	14.99	15.07	14.60	15.00
4139	NYSE	MLR	Thu, Jan 20, 2011	15.17	15.36	14.86	14.89
4138	NYSE	MLR	Wed, Jan 19, 2011	15.77	15.79	15.20	15.32
4137	NYSE	MLR	Tue, Jan 18, 2011	15.35	15.85	15.17	15.85
4136	NYSE	MLR	Fri, Jan 14, 2011	15.73	15.73	15.29	15.47
4135	NYSE	MLR	Thu, Jan 13, 2011	15.45	15.82	15.35	15.74
4134	NYSE	MLR	Wed, Jan 12, 2011	15.28	15.58	15.18	15.53
4133	NYSE	MLR	Tue, Jan 11, 2011	15.11	15.28	15.02	15.19
4132	NYSE	MLR	Mon, Jan 10, 2011	15.02	15.37	14.96	15.12
4131	NYSE	MLR	Fri, Jan 7, 2011	14.77	15.11	14.77	15.08
4130	NYSE	MLR	Thu, Jan 6, 2011	14.75	14.87	14.65	14.79
4129	NYSE	MLR	Wed, Jan 5, 2011	14.52	14.85	14.38	14.80
4128	NYSE	MLR	Tue, Jan 4, 2011	14.61	14.76	14.44	14.60
4127	NYSE	MLR	Mon, Jan 3, 2011	14.32	14.75	14.30	14.62
4126	NYSE	MLR	Fri, Dec 31, 2010	14.23	14.48	14.17	14.23
4125	NYSE	MLR	Thu, Dec 30, 2010	14.28	14.55	14.21	14.33
4124	NYSE	MLR	Wed, Dec 29, 2010	14.49	14.50	14.23	14.36
4123	NYSE	MLR	Tue, Dec 28, 2010	14.48	14.85	14.42	14.51
4122	NYSE	MLR	Mon, Dec 27, 2010	14.39	14.64	14.10	14.54
4121	NYSE	MLR	Thu, Dec 23, 2010	14.45	14.50	14.38	14.41
4120	NYSE	MLR	Wed, Dec 22, 2010	14.85	14.85	14.29	14.40
4119	NYSE	MLR	Tue, Dec 21, 2010	14.90	15.02	14.68	14.85
4118	NYSE	MLR	Mon, Dec 20, 2010	14.98	15.27	14.88	14.90
4117	NYSE	MLR	Fri, Dec 17, 2010	15.00	15.07	14.92	15.00
4116	NYSE	MLR	Thu, Dec 16, 2010	15.39	15.39	14.88	15.13
4115	NYSE	MLR	Wed, Dec 15, 2010	15.72	16.03	15.33	15.39
4114	NYSE	MLR	Tue, Dec 14, 2010	15.34	16.00	15.31	15.80
4113	NYSE	MLR	Mon, Dec 13, 2010	15.21	15.41	15.14	15.37
4112	NYSE	MLR	Fri, Dec 10, 2010	14.96	15.27	14.89	15.22
4111	NYSE	MLR	Thu, Dec 9, 2010	15.04	15.07	14.92	15.00
4110	NYSE	MLR	Wed, Dec 8, 2010	15.09	15.22	14.82	15.00
4109	NYSE	MLR	Tue, Dec 7, 2010	14.74	15.15	14.65	15.11
4108	NYSE	MLR	Mon, Dec 6, 2010	14.62	14.80	14.55	14.73
4107	NYSE	MLR	Fri, Dec 3, 2010	14.44	14.76	14.44	14.70
4106	NYSE	MLR	Thu, Dec 2, 2010	14.53	14.64	14.39	14.59
4105	NYSE	MLR	Wed, Dec 1, 2010	14.10	14.52	13.93	14.48
4104	NYSE	MLR	Tue, Nov 30, 2010	13.59	14.05	13.48	14.02
4103	NYSE	MLR	Mon, Nov 29, 2010	13.84	13.96	13.68	13.75
4102	NYSE	MLR	Fri, Nov 26, 2010	13.69	14.06	13.55	13.91
4101	NYSE	MLR	Wed, Nov 24, 2010	13.63	13.84	13.51	13.81
4100	NYSE	MLR	Tue, Nov 23, 2010	13.48	13.56	13.43	13.48
4099	NYSE	MLR	Mon, Nov 22, 2010	13.76	13.83	13.58	13.67
4098	NYSE	MLR	Fri, Nov 19, 2010	13.61	13.88	13.47	13.86
4097	NYSE	MLR	Thu, Nov 18, 2010	13.70	13.88	13.48	13.65
4096	NYSE	MLR	Wed, Nov 17, 2010	13.74	13.74	13.48	13.55
4095	NYSE	MLR	Tue, Nov 16, 2010	14.00	14.32	13.56	13.66
4094	NYSE	MLR	Mon, Nov 15, 2010	14.21	14.30	14.07	14.12
4093	NYSE	MLR	Fri, Nov 12, 2010	14.11	14.33	14.05	14.05
4092	NYSE	MLR	Thu, Nov 11, 2010	14.21	14.27	14.19	14.20
4091	NYSE	MLR	Wed, Nov 10, 2010	13.95	14.40	13.95	14.36
4090	NYSE	MLR	Tue, Nov 9, 2010	14.14	14.45	14.12	14.15
4089	NYSE	MLR	Mon, Nov 8, 2010	14.16	14.48	14.16	14.37
4088	NYSE	MLR	Fri, Nov 5, 2010	14.25	14.36	14.20	14.30
4087	NYSE	MLR	Thu, Nov 4, 2010	14.03	14.40	14.03	14.37
4086	NYSE	MLR	Wed, Nov 3, 2010	14.00	14.04	13.87	13.98
4085	NYSE	MLR	Tue, Nov 2, 2010	13.59	14.08	13.59	14.02
4084	NYSE	MLR	Mon, Nov 1, 2010	13.56	13.56	13.04	13.41
4083	NYSE	MLR	Fri, Oct 29, 2010	13.13	13.57	13.13	13.46
4082	NYSE	MLR	Thu, Oct 28, 2010	13.66	13.66	13.20	13.23
4081	NYSE	MLR	Wed, Oct 27, 2010	13.86	13.86	13.47	13.49
4080	NYSE	MLR	Tue, Oct 26, 2010	13.58	14.07	13.50	13.99
4079	NYSE	MLR	Mon, Oct 25, 2010	13.64	13.84	13.57	13.72
4078	NYSE	MLR	Fri, Oct 22, 2010	13.97	13.97	13.15	13.54
4077	NYSE	MLR	Thu, Oct 21, 2010	14.25	14.25	13.55	13.89
4076	NYSE	MLR	Wed, Oct 20, 2010	14.07	14.34	13.93	14.30
4075	NYSE	MLR	Tue, Oct 19, 2010	14.11	14.43	13.83	13.94
4074	NYSE	MLR	Mon, Oct 18, 2010	14.26	14.49	14.25	14.49
4073	NYSE	MLR	Fri, Oct 15, 2010	14.55	14.57	14.19	14.29
4072	NYSE	MLR	Thu, Oct 14, 2010	14.44	14.55	14.09	14.45
4071	NYSE	MLR	Wed, Oct 13, 2010	14.20	14.40	14.16	14.36
4070	NYSE	MLR	Tue, Oct 12, 2010	14.11	14.30	13.97	14.26
4069	NYSE	MLR	Mon, Oct 11, 2010	14.00	14.28	13.99	14.24
4068	NYSE	MLR	Fri, Oct 8, 2010	13.75	14.23	13.75	14.09
4067	NYSE	MLR	Thu, Oct 7, 2010	13.84	14.00	13.67	13.79
4066	NYSE	MLR	Wed, Oct 6, 2010	13.65	13.94	13.65	13.82
4065	NYSE	MLR	Tue, Oct 5, 2010	13.23	13.82	13.12	13.77
4064	NYSE	MLR	Mon, Oct 4, 2010	13.70	13.70	13.02	13.06
4063	NYSE	MLR	Fri, Oct 1, 2010	13.59	13.65	13.12	13.59
4062	NYSE	MLR	Thu, Sep 30, 2010	13.36	13.63	13.30	13.53
4061	NYSE	MLR	Wed, Sep 29, 2010	13.26	13.33	12.91	13.22
4060	NYSE	MLR	Tue, Sep 28, 2010	13.82	13.82	13.11	13.31
4059	NYSE	MLR	Mon, Sep 27, 2010	13.89	13.89	13.61	13.75
4058	NYSE	MLR	Fri, Sep 24, 2010	13.12	13.86	13.08	13.86
4057	NYSE	MLR	Thu, Sep 23, 2010	13.00	13.21	12.86	12.91
4056	NYSE	MLR	Wed, Sep 22, 2010	13.65	13.67	13.01	13.14
4055	NYSE	MLR	Tue, Sep 21, 2010	13.87	14.01	13.70	13.73
4054	NYSE	MLR	Mon, Sep 20, 2010	13.41	13.90	13.15	13.89
4053	NYSE	MLR	Fri, Sep 17, 2010	13.29	13.64	13.12	13.35
4052	NYSE	MLR	Thu, Sep 16, 2010	13.95	13.97	13.13	13.15
4051	NYSE	MLR	Wed, Sep 15, 2010	13.69	14.34	13.58	13.97
4050	NYSE	MLR	Tue, Sep 14, 2010	13.46	13.89	13.37	13.69
4049	NYSE	MLR	Mon, Sep 13, 2010	13.09	13.55	12.80	13.50
4048	NYSE	MLR	Fri, Sep 10, 2010	12.99	13.20	12.71	12.86
4047	NYSE	MLR	Thu, Sep 9, 2010	13.35	13.35	12.93	12.96
4046	NYSE	MLR	Wed, Sep 8, 2010	13.18	13.34	12.99	13.13
4045	NYSE	MLR	Tue, Sep 7, 2010	13.46	13.51	13.09	13.17
4044	NYSE	MLR	Fri, Sep 3, 2010	13.49	13.68	13.01	13.62
4043	NYSE	MLR	Thu, Sep 2, 2010	13.32	13.39	12.90	13.33
4042	NYSE	MLR	Wed, Sep 1, 2010	12.50	13.41	12.40	13.41
4041	NYSE	MLR	Tue, Aug 31, 2010	12.09	12.38	11.85	12.34
4040	NYSE	MLR	Mon, Aug 30, 2010	12.45	12.64	12.04	12.05
4039	NYSE	MLR	Fri, Aug 27, 2010	12.19	12.56	11.81	12.53
4038	NYSE	MLR	Thu, Aug 26, 2010	12.59	12.70	12.04	12.07
4037	NYSE	MLR	Wed, Aug 25, 2010	11.92	12.50	11.41	12.47
4036	NYSE	MLR	Tue, Aug 24, 2010	12.20	12.20	11.92	11.96
4035	NYSE	MLR	Mon, Aug 23, 2010	12.65	12.69	12.27	12.31
4034	NYSE	MLR	Fri, Aug 20, 2010	12.48	12.67	12.13	12.64
4033	NYSE	MLR	Thu, Aug 19, 2010	12.98	13.00	12.33	12.56
4032	NYSE	MLR	Wed, Aug 18, 2010	13.02	13.09	12.50	13.06
4031	NYSE	MLR	Tue, Aug 17, 2010	13.11	13.21	12.87	12.99
4030	NYSE	MLR	Mon, Aug 16, 2010	13.06	13.18	12.82	13.01
4029	NYSE	MLR	Fri, Aug 13, 2010	13.41	13.41	13.03	13.07
4028	NYSE	MLR	Thu, Aug 12, 2010	13.34	13.61	13.05	13.50
4027	NYSE	MLR	Wed, Aug 11, 2010	14.23	14.24	13.49	13.52
4026	NYSE	MLR	Tue, Aug 10, 2010	14.72	14.72	14.31	14.48
4025	NYSE	MLR	Mon, Aug 9, 2010	14.16	14.85	14.11	14.81
4024	NYSE	MLR	Fri, Aug 6, 2010	13.07	14.10	12.98	14.08
4023	NYSE	MLR	Thu, Aug 5, 2010	14.05	14.17	12.97	13.25
4022	NYSE	MLR	Wed, Aug 4, 2010	13.96	14.33	13.16	13.22
4021	NYSE	MLR	Tue, Aug 3, 2010	14.12	14.37	13.87	14.01
4020	NYSE	MLR	Mon, Aug 2, 2010	13.57	14.18	13.50	14.16
4019	NYSE	MLR	Fri, Jul 30, 2010	13.31	13.52	13.12	13.37
4018	NYSE	MLR	Thu, Jul 29, 2010	13.94	14.02	13.46	13.49
4017	NYSE	MLR	Wed, Jul 28, 2010	13.64	13.82	13.60	13.77
4016	NYSE	MLR	Tue, Jul 27, 2010	13.73	13.92	13.65	13.69
4015	NYSE	MLR	Mon, Jul 26, 2010	13.79	13.96	13.66	13.71
4014	NYSE	MLR	Fri, Jul 23, 2010	13.75	14.00	13.72	13.80
4013	NYSE	MLR	Thu, Jul 22, 2010	13.79	13.88	13.68	13.84
4012	NYSE	MLR	Wed, Jul 21, 2010	14.04	14.06	13.50	13.61
4011	NYSE	MLR	Tue, Jul 20, 2010	13.37	13.97	13.27	13.95
4010	NYSE	MLR	Mon, Jul 19, 2010	13.59	13.74	13.30	13.52
4009	NYSE	MLR	Fri, Jul 16, 2010	14.10	14.16	13.51	13.52
4008	NYSE	MLR	Thu, Jul 15, 2010	14.37	14.47	14.10	14.21
4007	NYSE	MLR	Wed, Jul 14, 2010	14.43	14.60	14.18	14.34
4006	NYSE	MLR	Tue, Jul 13, 2010	14.27	14.54	13.91	14.44
4005	NYSE	MLR	Mon, Jul 12, 2010	14.02	14.30	13.93	14.06
4004	NYSE	MLR	Fri, Jul 9, 2010	13.39	14.18	13.21	14.10
4003	NYSE	MLR	Thu, Jul 8, 2010	13.04	13.49	12.87	13.45
4002	NYSE	MLR	Wed, Jul 7, 2010	12.59	12.99	12.12	12.97
4001	NYSE	MLR	Tue, Jul 6, 2010	13.12	13.12	12.43	12.52
4000	NYSE	MLR	Fri, Jul 2, 2010	13.36	13.38	12.55	12.86
3999	NYSE	MLR	Thu, Jul 1, 2010	13.44	13.48	12.91	13.27
3998	NYSE	MLR	Wed, Jun 30, 2010	13.90	14.17	13.43	13.47
3997	NYSE	MLR	Tue, Jun 29, 2010	14.41	14.50	13.83	13.87
3996	NYSE	MLR	Mon, Jun 28, 2010	14.84	14.88	14.50	14.63
3995	NYSE	MLR	Fri, Jun 25, 2010	13.79	15.10	13.72	15.00
3994	NYSE	MLR	Thu, Jun 24, 2010	14.54	14.54	13.77	13.78
3993	NYSE	MLR	Wed, Jun 23, 2010	14.52	14.60	14.26	14.52
3992	NYSE	MLR	Tue, Jun 22, 2010	14.91	14.95	14.47	14.49
3991	NYSE	MLR	Mon, Jun 21, 2010	15.10	15.10	14.81	14.92
3990	NYSE	MLR	Fri, Jun 18, 2010	15.00	15.03	14.87	15.03
3989	NYSE	MLR	Thu, Jun 17, 2010	15.10	15.10	14.56	14.99
3988	NYSE	MLR	Wed, Jun 16, 2010	15.02	15.10	14.79	15.08
3987	NYSE	MLR	Tue, Jun 15, 2010	14.87	15.09	14.73	15.08
3986	NYSE	MLR	Mon, Jun 14, 2010	15.05	15.09	14.64	14.71
3985	NYSE	MLR	Fri, Jun 11, 2010	14.57	14.88	14.31	14.88
3984	NYSE	MLR	Thu, Jun 10, 2010	14.26	14.68	14.26	14.66
3983	NYSE	MLR	Wed, Jun 9, 2010	14.77	14.84	13.98	14.13
3982	NYSE	MLR	Tue, Jun 8, 2010	15.06	15.39	14.46	14.62
3981	NYSE	MLR	Mon, Jun 7, 2010	15.20	15.25	14.82	14.97
3980	NYSE	MLR	Fri, Jun 4, 2010	14.80	15.30	14.69	15.10
3979	NYSE	MLR	Thu, Jun 3, 2010	15.21	15.49	14.96	15.13
3978	NYSE	MLR	Wed, Jun 2, 2010	15.12	15.25	14.78	15.25
3977	NYSE	MLR	Tue, Jun 1, 2010	14.96	15.34	14.87	15.00
3976	NYSE	MLR	Fri, May 28, 2010	15.04	15.12	14.81	15.00
3975	NYSE	MLR	Thu, May 27, 2010	15.00	15.08	14.70	15.08
3974	NYSE	MLR	Wed, May 26, 2010	14.31	15.00	14.31	14.57
3973	NYSE	MLR	Tue, May 25, 2010	14.21	14.35	14.00	14.31
3972	NYSE	MLR	Mon, May 24, 2010	14.60	14.71	14.04	14.50
3971	NYSE	MLR	Fri, May 21, 2010	13.82	14.54	13.80	14.49
3970	NYSE	MLR	Thu, May 20, 2010	14.37	14.37	13.81	13.94
3969	NYSE	MLR	Wed, May 19, 2010	14.60	14.65	14.37	14.50
3968	NYSE	MLR	Tue, May 18, 2010	14.41	14.72	14.29	14.58
3967	NYSE	MLR	Mon, May 17, 2010	14.09	14.32	13.77	14.25
3966	NYSE	MLR	Fri, May 14, 2010	14.57	14.57	13.75	14.00
3965	NYSE	MLR	Thu, May 13, 2010	14.79	14.90	14.58	14.67
3964	NYSE	MLR	Wed, May 12, 2010	14.70	14.90	14.49	14.86
3963	NYSE	MLR	Tue, May 11, 2010	14.00	14.90	13.80	14.74
3962	NYSE	MLR	Mon, May 10, 2010	13.95	14.26	13.66	14.04
3961	NYSE	MLR	Fri, May 7, 2010	13.95	14.08	13.20	13.21
3960	NYSE	MLR	Thu, May 6, 2010	13.86	14.26	13.52	13.92
3959	NYSE	MLR	Wed, May 5, 2010	14.09	14.16	13.65	13.94
3958	NYSE	MLR	Tue, May 4, 2010	14.33	14.57	13.93	14.20
3957	NYSE	MLR	Mon, May 3, 2010	14.53	14.53	13.78	14.50
3956	NYSE	MLR	Fri, Apr 30, 2010	14.21	15.00	14.03	14.30
3955	NYSE	MLR	Thu, Apr 29, 2010	13.80	14.35	13.75	14.27
3954	NYSE	MLR	Wed, Apr 28, 2010	13.95	13.95	13.68	13.79
3953	NYSE	MLR	Tue, Apr 27, 2010	14.48	14.52	13.90	13.93
3952	NYSE	MLR	Mon, Apr 26, 2010	14.73	14.75	14.46	14.64
3951	NYSE	MLR	Fri, Apr 23, 2010	14.35	14.79	14.04	14.78
3950	NYSE	MLR	Thu, Apr 22, 2010	13.82	14.47	13.65	14.41
3949	NYSE	MLR	Wed, Apr 21, 2010	13.90	13.97	13.60	13.96
3948	NYSE	MLR	Tue, Apr 20, 2010	13.87	14.10	13.65	13.93
3947	NYSE	MLR	Mon, Apr 19, 2010	14.12	14.24	13.83	13.84
3946	NYSE	MLR	Fri, Apr 16, 2010	14.15	14.63	13.96	14.23
3945	NYSE	MLR	Thu, Apr 15, 2010	14.02	14.20	13.72	14.13
3944	NYSE	MLR	Wed, Apr 14, 2010	13.44	14.16	13.35	14.03
3943	NYSE	MLR	Tue, Apr 13, 2010	13.26	13.43	13.26	13.42
3942	NYSE	MLR	Mon, Apr 12, 2010	13.10	13.39	13.10	13.31
3941	NYSE	MLR	Fri, Apr 9, 2010	12.66	13.49	12.58	13.06
3940	NYSE	MLR	Thu, Apr 8, 2010	12.73	12.82	12.45	12.70
3939	NYSE	MLR	Wed, Apr 7, 2010	12.16	12.95	12.16	12.78
3938	NYSE	MLR	Tue, Apr 6, 2010	12.06	12.47	12.06	12.26
3937	NYSE	MLR	Mon, Apr 5, 2010	12.12	12.33	11.79	12.06
3936	NYSE	MLR	Thu, Apr 1, 2010	12.43	12.59	12.04	12.14
3935	NYSE	MLR	Wed, Mar 31, 2010	12.52	12.89	12.20	12.43
3934	NYSE	MLR	Tue, Mar 30, 2010	12.80	12.82	12.45	12.57
3933	NYSE	MLR	Mon, Mar 29, 2010	12.51	12.98	12.51	12.82
3932	NYSE	MLR	Fri, Mar 26, 2010	12.69	12.94	12.50	12.52
3931	NYSE	MLR	Thu, Mar 25, 2010	12.97	13.09	12.63	12.67
3930	NYSE	MLR	Wed, Mar 24, 2010	13.28	13.45	12.90	12.91
3929	NYSE	MLR	Tue, Mar 23, 2010	12.96	13.42	12.86	13.28
3928	NYSE	MLR	Mon, Mar 22, 2010	12.64	12.96	12.64	12.92
3927	NYSE	MLR	Fri, Mar 19, 2010	12.14	12.63	11.91	12.63
3926	NYSE	MLR	Thu, Mar 18, 2010	12.23	12.29	11.89	12.07
3925	NYSE	MLR	Wed, Mar 17, 2010	12.10	12.39	11.90	12.28
3924	NYSE	MLR	Tue, Mar 16, 2010	12.19	12.33	11.90	12.13
3923	NYSE	MLR	Mon, Mar 15, 2010	12.34	12.46	12.12	12.21
3922	NYSE	MLR	Fri, Mar 12, 2010	12.48	12.55	12.20	12.41
3921	NYSE	MLR	Thu, Mar 11, 2010	12.70	13.00	12.31	12.50
3920	NYSE	MLR	Wed, Mar 10, 2010	11.72	12.38	11.72	12.30
3919	NYSE	MLR	Tue, Mar 9, 2010	11.47	12.02	11.40	11.76
3918	NYSE	MLR	Mon, Mar 8, 2010	11.58	11.76	11.45	11.49
3917	NYSE	MLR	Fri, Mar 5, 2010	11.65	11.86	11.58	11.73
3916	NYSE	MLR	Thu, Mar 4, 2010	11.52	11.70	11.32	11.66
3915	NYSE	MLR	Wed, Mar 3, 2010	11.55	11.88	11.30	11.51
3914	NYSE	MLR	Tue, Mar 2, 2010	11.63	11.69	11.29	11.51
3913	NYSE	MLR	Mon, Mar 1, 2010	11.81	11.87	11.24	11.60
3912	NYSE	MLR	Fri, Feb 26, 2010	12.08	12.12	11.57	11.80
3911	NYSE	MLR	Thu, Feb 25, 2010	11.70	12.11	11.65	12.09
3910	NYSE	MLR	Wed, Feb 24, 2010	11.32	11.94	11.32	11.86
3909	NYSE	MLR	Tue, Feb 23, 2010	11.01	11.35	10.89	11.31
3908	NYSE	MLR	Mon, Feb 22, 2010	10.95	11.11	10.85	10.98
3907	NYSE	MLR	Fri, Feb 19, 2010	10.99	11.08	10.89	10.92
3906	NYSE	MLR	Thu, Feb 18, 2010	10.90	11.03	10.90	10.96
3905	NYSE	MLR	Wed, Feb 17, 2010	11.15	11.15	10.92	10.92
3904	NYSE	MLR	Tue, Feb 16, 2010	11.09	11.23	11.05	11.15
3903	NYSE	MLR	Fri, Feb 12, 2010	10.95	11.10	10.94	11.05
3902	NYSE	MLR	Thu, Feb 11, 2010	10.96	11.14	10.91	11.05
3901	NYSE	MLR	Wed, Feb 10, 2010	10.91	11.01	10.85	11.00
3900	NYSE	MLR	Tue, Feb 9, 2010	11.11	11.11	10.93	10.97
3899	NYSE	MLR	Mon, Feb 8, 2010	11.01	11.10	10.86	10.98
3898	NYSE	MLR	Fri, Feb 5, 2010	11.09	11.09	10.90	11.01
3897	NYSE	MLR	Thu, Feb 4, 2010	11.13	11.17	10.98	11.03
3896	NYSE	MLR	Wed, Feb 3, 2010	11.26	11.41	10.99	11.19
3895	NYSE	MLR	Tue, Feb 2, 2010	11.00	11.45	10.92	11.24
3894	NYSE	MLR	Mon, Feb 1, 2010	11.26	11.27	11.02	11.08
3893	NYSE	MLR	Fri, Jan 29, 2010	11.34	11.55	11.21	11.21
3892	NYSE	MLR	Thu, Jan 28, 2010	11.59	11.93	11.20	11.29
3891	NYSE	MLR	Wed, Jan 27, 2010	11.41	11.57	11.40	11.46
3890	NYSE	MLR	Tue, Jan 26, 2010	11.61	11.81	11.47	11.48
3889	NYSE	MLR	Mon, Jan 25, 2010	11.67	11.75	11.54	11.68
3888	NYSE	MLR	Fri, Jan 22, 2010	11.64	11.86	11.61	11.70
3887	NYSE	MLR	Thu, Jan 21, 2010	11.99	12.13	11.62	11.65
3886	NYSE	MLR	Wed, Jan 20, 2010	12.32	12.51	11.96	12.00
3885	NYSE	MLR	Tue, Jan 19, 2010	12.15	12.45	11.96	12.32
3884	NYSE	MLR	Fri, Jan 15, 2010	12.39	12.67	12.08	12.13
3883	NYSE	MLR	Thu, Jan 14, 2010	12.29	12.44	12.05	12.29
3882	NYSE	MLR	Wed, Jan 13, 2010	12.29	12.39	12.07	12.31
3881	NYSE	MLR	Tue, Jan 12, 2010	12.56	12.89	12.25	12.30
3880	NYSE	MLR	Mon, Jan 11, 2010	12.29	12.90	12.27	12.56
3879	NYSE	MLR	Fri, Jan 8, 2010	11.78	12.31	11.69	12.26
3878	NYSE	MLR	Thu, Jan 7, 2010	11.80	12.10	11.68	11.80
3877	NYSE	MLR	Wed, Jan 6, 2010	11.97	12.00	11.68	11.79
3876	NYSE	MLR	Tue, Jan 5, 2010	11.95	12.10	11.76	12.00
3875	NYSE	MLR	Mon, Jan 4, 2010	11.44	11.95	11.44	11.92
3874	NYSE	MLR	Thu, Dec 31, 2009	11.38	11.55	11.30	11.35
3873	NYSE	MLR	Wed, Dec 30, 2009	11.44	11.44	11.11	11.35
3872	NYSE	MLR	Tue, Dec 29, 2009	11.60	11.60	11.32	11.40
3871	NYSE	MLR	Mon, Dec 28, 2009	11.50	11.59	11.40	11.57
3870	NYSE	MLR	Thu, Dec 24, 2009	11.36	11.47	11.03	11.47
3869	NYSE	MLR	Wed, Dec 23, 2009	11.27	11.39	11.10	11.31
3868	NYSE	MLR	Tue, Dec 22, 2009	11.26	11.28	11.15	11.25
3867	NYSE	MLR	Mon, Dec 21, 2009	11.29	11.49	11.19	11.30
3866	NYSE	MLR	Fri, Dec 18, 2009	11.27	11.46	11.18	11.30
3865	NYSE	MLR	Thu, Dec 17, 2009	11.29	11.50	11.29	11.39
3864	NYSE	MLR	Wed, Dec 16, 2009	11.11	11.35	10.95	11.35
3863	NYSE	MLR	Tue, Dec 15, 2009	11.06	11.32	10.91	10.98
3862	NYSE	MLR	Mon, Dec 14, 2009	11.10	11.35	10.94	11.07
3861	NYSE	MLR	Fri, Dec 11, 2009	11.03	11.12	10.93	11.04
3860	NYSE	MLR	Thu, Dec 10, 2009	10.98	11.21	10.94	10.95
3859	NYSE	MLR	Wed, Dec 9, 2009	10.97	11.35	10.83	10.93
3858	NYSE	MLR	Tue, Dec 8, 2009	10.94	11.04	10.91	10.98
3857	NYSE	MLR	Mon, Dec 7, 2009	10.39	11.01	10.37	11.00
3856	NYSE	MLR	Fri, Dec 4, 2009	11.02	11.04	10.79	11.04
3855	NYSE	MLR	Thu, Dec 3, 2009	11.00	11.02	10.51	10.85
3854	NYSE	MLR	Wed, Dec 2, 2009	10.99	11.11	10.80	11.00
3853	NYSE	MLR	Tue, Dec 1, 2009	11.07	11.10	10.81	10.96
3852	NYSE	MLR	Mon, Nov 30, 2009	10.91	11.00	10.79	11.00
3851	NYSE	MLR	Fri, Nov 27, 2009	10.81	11.09	10.81	10.95
3850	NYSE	MLR	Wed, Nov 25, 2009	10.93	11.00	10.81	10.99
3849	NYSE	MLR	Tue, Nov 24, 2009	11.03	11.03	10.75	10.89
3848	NYSE	MLR	Mon, Nov 23, 2009	11.09	11.10	10.94	11.00
3847	NYSE	MLR	Fri, Nov 20, 2009	10.97	11.00	10.92	11.00
3846	NYSE	MLR	Thu, Nov 19, 2009	10.89	11.00	10.76	10.96
3845	NYSE	MLR	Wed, Nov 18, 2009	10.96	11.00	10.96	10.96
3844	NYSE	MLR	Tue, Nov 17, 2009	11.00	11.05	10.95	11.00
3843	NYSE	MLR	Mon, Nov 16, 2009	10.92	11.19	10.74	11.07
3842	NYSE	MLR	Fri, Nov 13, 2009	10.22	10.99	10.06	10.92
3841	NYSE	MLR	Thu, Nov 12, 2009	10.36	10.44	10.14	10.22
3840	NYSE	MLR	Wed, Nov 11, 2009	10.15	10.52	10.01	10.37
3839	NYSE	MLR	Tue, Nov 10, 2009	10.11	10.85	10.09	10.09
3838	NYSE	MLR	Mon, Nov 9, 2009	9.94	10.13	9.93	10.06
3837	NYSE	MLR	Fri, Nov 6, 2009	9.85	10.32	9.82	9.89
3836	NYSE	MLR	Thu, Nov 5, 2009	9.82	10.04	9.82	9.96
3835	NYSE	MLR	Wed, Nov 4, 2009	9.80	10.00	9.72	9.77
3834	NYSE	MLR	Tue, Nov 3, 2009	9.62	9.98	9.49	9.80
3833	NYSE	MLR	Mon, Nov 2, 2009	10.06	10.40	9.46	9.68
3832	NYSE	MLR	Fri, Oct 30, 2009	10.03	10.19	9.97	10.05
3831	NYSE	MLR	Thu, Oct 29, 2009	9.97	10.39	9.97	10.17
3830	NYSE	MLR	Wed, Oct 28, 2009	10.02	10.13	9.95	9.95
3829	NYSE	MLR	Tue, Oct 27, 2009	9.98	10.14	9.93	10.00
3828	NYSE	MLR	Mon, Oct 26, 2009	10.01	10.40	9.81	9.99
3827	NYSE	MLR	Fri, Oct 23, 2009	10.29	10.39	10.00	10.00
3826	NYSE	MLR	Thu, Oct 22, 2009	10.13	10.44	9.88	10.33
3825	NYSE	MLR	Wed, Oct 21, 2009	10.38	10.56	10.13	10.19
3824	NYSE	MLR	Tue, Oct 20, 2009	10.75	10.75	10.37	10.42
3823	NYSE	MLR	Mon, Oct 19, 2009	10.84	11.30	10.70	10.80
3822	NYSE	MLR	Fri, Oct 16, 2009	10.76	10.95	10.41	10.74
3821	NYSE	MLR	Thu, Oct 15, 2009	10.79	11.02	10.67	10.76
3820	NYSE	MLR	Wed, Oct 14, 2009	10.89	10.99	10.56	10.87
3819	NYSE	MLR	Tue, Oct 13, 2009	11.03	11.14	10.74	10.83
3818	NYSE	MLR	Mon, Oct 12, 2009	10.81	11.10	10.81	11.07
3817	NYSE	MLR	Fri, Oct 9, 2009	10.92	11.10	10.53	10.74
3816	NYSE	MLR	Thu, Oct 8, 2009	11.24	11.27	10.78	10.95
3815	NYSE	MLR	Wed, Oct 7, 2009	11.06	11.19	11.00	11.14
3814	NYSE	MLR	Tue, Oct 6, 2009	10.89	11.25	10.80	11.11
3813	NYSE	MLR	Mon, Oct 5, 2009	10.67	10.92	10.35	10.90
3812	NYSE	MLR	Fri, Oct 2, 2009	10.76	10.83	10.28	10.59
3811	NYSE	MLR	Thu, Oct 1, 2009	10.95	11.00	10.70	10.83
3810	NYSE	MLR	Wed, Sep 30, 2009	11.11	11.24	10.80	11.00
3809	NYSE	MLR	Tue, Sep 29, 2009	11.11	11.22	10.86	11.14
3808	NYSE	MLR	Mon, Sep 28, 2009	11.18	11.21	10.89	11.14
3807	NYSE	MLR	Fri, Sep 25, 2009	10.90	11.25	10.75	11.19
3806	NYSE	MLR	Thu, Sep 24, 2009	11.17	11.17	10.75	10.89
3805	NYSE	MLR	Wed, Sep 23, 2009	11.51	11.54	11.12	11.20
3804	NYSE	MLR	Tue, Sep 22, 2009	11.53	11.62	11.39	11.54
3803	NYSE	MLR	Mon, Sep 21, 2009	11.46	11.70	11.39	11.44
3802	NYSE	MLR	Fri, Sep 18, 2009	11.22	11.55	11.09	11.47
3801	NYSE	MLR	Thu, Sep 17, 2009	11.11	11.24	11.02	11.24
3800	NYSE	MLR	Wed, Sep 16, 2009	11.10	11.22	10.90	11.08
3799	NYSE	MLR	Tue, Sep 15, 2009	10.86	11.27	10.75	11.05
3798	NYSE	MLR	Mon, Sep 14, 2009	10.27	10.88	10.08	10.83
3797	NYSE	MLR	Fri, Sep 11, 2009	10.09	10.37	10.00	10.27
3796	NYSE	MLR	Thu, Sep 10, 2009	9.75	10.19	9.75	10.14
3795	NYSE	MLR	Wed, Sep 9, 2009	9.50	9.90	9.50	9.77
3794	NYSE	MLR	Tue, Sep 8, 2009	9.82	9.92	9.50	9.51
3793	NYSE	MLR	Fri, Sep 4, 2009	9.59	9.83	9.59	9.80
3792	NYSE	MLR	Thu, Sep 3, 2009	9.63	9.79	9.52	9.62
3791	NYSE	MLR	Wed, Sep 2, 2009	9.81	9.83	9.50	9.61
3790	NYSE	MLR	Tue, Sep 1, 2009	10.21	10.24	9.75	9.85
3789	NYSE	MLR	Mon, Aug 31, 2009	10.44	10.63	10.05	10.12
3788	NYSE	MLR	Fri, Aug 28, 2009	10.09	10.73	10.07	10.44
3787	NYSE	MLR	Thu, Aug 27, 2009	10.14	10.24	9.83	10.05
3786	NYSE	MLR	Wed, Aug 26, 2009	9.80	10.18	9.68	10.10
3785	NYSE	MLR	Tue, Aug 25, 2009	9.62	10.18	9.42	9.77
3784	NYSE	MLR	Mon, Aug 24, 2009	9.73	9.90	9.57	9.57
3783	NYSE	MLR	Fri, Aug 21, 2009	9.90	9.91	9.64	9.71
3782	NYSE	MLR	Thu, Aug 20, 2009	9.35	9.80	9.35	9.73
3781	NYSE	MLR	Wed, Aug 19, 2009	9.23	9.46	9.21	9.33
3780	NYSE	MLR	Tue, Aug 18, 2009	9.52	9.93	9.19	9.33
3779	NYSE	MLR	Mon, Aug 17, 2009	9.38	9.68	9.35	9.48
3778	NYSE	MLR	Fri, Aug 14, 2009	9.62	9.72	9.47	9.52
3777	NYSE	MLR	Thu, Aug 13, 2009	9.42	9.90	9.30	9.60
3776	NYSE	MLR	Wed, Aug 12, 2009	9.09	9.79	9.07	9.42
3775	NYSE	MLR	Tue, Aug 11, 2009	9.13	9.32	9.00	9.02
3774	NYSE	MLR	Mon, Aug 10, 2009	9.09	9.27	8.96	9.10
3773	NYSE	MLR	Fri, Aug 7, 2009	9.11	9.43	8.86	9.08
3772	NYSE	MLR	Thu, Aug 6, 2009	8.94	9.55	8.75	9.04
3771	NYSE	MLR	Wed, Aug 5, 2009	8.54	8.75	8.45	8.65
3770	NYSE	MLR	Tue, Aug 4, 2009	8.55	9.11	8.26	8.61
3769	NYSE	MLR	Mon, Aug 3, 2009	8.92	9.15	8.40	8.60
3768	NYSE	MLR	Fri, Jul 31, 2009	9.23	9.37	8.65	8.83
3767	NYSE	MLR	Thu, Jul 30, 2009	9.56	9.59	9.05	9.23
3766	NYSE	MLR	Wed, Jul 29, 2009	9.49	9.68	9.36	9.43
3765	NYSE	MLR	Tue, Jul 28, 2009	9.64	9.66	9.20	9.54
3764	NYSE	MLR	Mon, Jul 27, 2009	9.37	10.12	9.37	9.68
3763	NYSE	MLR	Fri, Jul 24, 2009	9.44	9.44	9.00	9.40
3762	NYSE	MLR	Thu, Jul 23, 2009	8.96	9.71	8.83	9.42
3761	NYSE	MLR	Wed, Jul 22, 2009	9.21	9.44	8.86	8.99
3760	NYSE	MLR	Tue, Jul 21, 2009	8.90	9.64	8.83	9.25
3759	NYSE	MLR	Mon, Jul 20, 2009	8.55	8.89	8.55	8.82
3758	NYSE	MLR	Fri, Jul 17, 2009	8.64	8.74	8.53	8.68
3757	NYSE	MLR	Thu, Jul 16, 2009	8.56	8.66	8.53	8.65
3756	NYSE	MLR	Wed, Jul 15, 2009	8.52	8.68	8.15	8.60
3755	NYSE	MLR	Tue, Jul 14, 2009	8.42	8.50	8.28	8.47
3754	NYSE	MLR	Mon, Jul 13, 2009	8.46	8.47	8.21	8.41
3753	NYSE	MLR	Fri, Jul 10, 2009	8.14	8.51	8.11	8.46
3752	NYSE	MLR	Thu, Jul 9, 2009	8.33	8.33	8.13	8.20
3751	NYSE	MLR	Wed, Jul 8, 2009	8.12	8.31	8.12	8.28
3750	NYSE	MLR	Tue, Jul 7, 2009	8.35	8.63	8.09	8.09
3749	NYSE	MLR	Mon, Jul 6, 2009	8.13	8.48	7.98	8.32
3748	NYSE	MLR	Thu, Jul 2, 2009	8.74	8.74	7.81	8.10
3747	NYSE	MLR	Wed, Jul 1, 2009	8.84	8.96	8.27	8.78
3746	NYSE	MLR	Tue, Jun 30, 2009	8.13	9.21	8.13	8.80
3745	NYSE	MLR	Mon, Jun 29, 2009	8.87	8.87	7.62	8.05
3744	NYSE	MLR	Fri, Jun 26, 2009	8.45	9.20	8.28	8.80
3743	NYSE	MLR	Thu, Jun 25, 2009	8.12	8.49	8.00	8.44
3742	NYSE	MLR	Wed, Jun 24, 2009	7.96	8.13	7.66	8.08
3741	NYSE	MLR	Tue, Jun 23, 2009	8.01	8.03	7.74	8.01
3740	NYSE	MLR	Mon, Jun 22, 2009	8.37	8.37	7.91	8.01
3739	NYSE	MLR	Fri, Jun 19, 2009	8.03	8.53	8.03	8.41
3738	NYSE	MLR	Thu, Jun 18, 2009	8.65	8.73	8.01	8.01
3737	NYSE	MLR	Wed, Jun 17, 2009	8.17	8.73	8.01	8.65
3736	NYSE	MLR	Tue, Jun 16, 2009	8.22	8.22	7.84	8.14
3735	NYSE	MLR	Mon, Jun 15, 2009	8.32	8.33	7.85	8.19
3734	NYSE	MLR	Fri, Jun 12, 2009	8.70	8.84	8.25	8.49
3733	NYSE	MLR	Thu, Jun 11, 2009	8.19	8.71	8.14	8.71
3732	NYSE	MLR	Wed, Jun 10, 2009	8.18	8.20	7.97	8.20
3731	NYSE	MLR	Tue, Jun 9, 2009	8.18	8.20	8.00	8.16
3730	NYSE	MLR	Mon, Jun 8, 2009	8.15	8.25	7.99	8.17
3729	NYSE	MLR	Fri, Jun 5, 2009	8.09	8.38	7.91	8.16
3728	NYSE	MLR	Thu, Jun 4, 2009	8.29	8.30	8.05	8.10
3727	NYSE	MLR	Wed, Jun 3, 2009	8.08	8.29	7.87	8.17
3726	NYSE	MLR	Tue, Jun 2, 2009	8.20	8.20	7.81	8.05
3725	NYSE	MLR	Mon, Jun 1, 2009	7.79	8.45	7.75	8.20
3724	NYSE	MLR	Fri, May 29, 2009	7.88	8.08	7.67	7.67
3723	NYSE	MLR	Thu, May 28, 2009	8.32	8.41	7.81	8.08
3722	NYSE	MLR	Wed, May 27, 2009	7.78	7.83	7.66	7.71
3721	NYSE	MLR	Tue, May 26, 2009	7.71	7.85	7.56	7.85
3720	NYSE	MLR	Fri, May 22, 2009	7.70	7.86	7.70	7.79
3719	NYSE	MLR	Thu, May 21, 2009	7.83	7.95	7.69	7.75
3718	NYSE	MLR	Wed, May 20, 2009	7.79	7.96	7.79	7.96
3717	NYSE	MLR	Tue, May 19, 2009	7.74	7.85	7.74	7.80
3716	NYSE	MLR	Mon, May 18, 2009	7.78	7.83	7.75	7.79
3715	NYSE	MLR	Fri, May 15, 2009	7.79	7.80	7.66	7.75
3714	NYSE	MLR	Thu, May 14, 2009	7.86	7.86	7.71	7.73
3713	NYSE	MLR	Wed, May 13, 2009	7.74	7.85	7.62	7.75
3712	NYSE	MLR	Tue, May 12, 2009	7.84	7.96	7.55	7.82
3711	NYSE	MLR	Mon, May 11, 2009	7.91	7.94	7.65	7.92
3710	NYSE	MLR	Fri, May 8, 2009	7.75	8.10	7.75	8.00
3709	NYSE	MLR	Thu, May 7, 2009	7.99	7.99	7.60	7.72
3708	NYSE	MLR	Wed, May 6, 2009	7.98	8.03	7.58	7.76
3707	NYSE	MLR	Tue, May 5, 2009	7.95	8.02	7.89	7.96
3706	NYSE	MLR	Mon, May 4, 2009	8.15	8.15	7.55	7.93
3705	NYSE	MLR	Fri, May 1, 2009	7.99	8.10	7.99	8.08
3704	NYSE	MLR	Thu, Apr 30, 2009	7.93	8.02	7.88	8.00
3703	NYSE	MLR	Wed, Apr 29, 2009	7.90	8.04	7.86	7.90
3702	NYSE	MLR	Tue, Apr 28, 2009	8.00	8.01	7.90	7.97
3701	NYSE	MLR	Mon, Apr 27, 2009	7.67	8.10	7.67	8.00
3700	NYSE	MLR	Fri, Apr 24, 2009	7.93	8.08	7.75	7.90
3699	NYSE	MLR	Thu, Apr 23, 2009	7.85	7.88	7.64	7.88
3698	NYSE	MLR	Wed, Apr 22, 2009	7.90	7.99	7.90	7.90
3697	NYSE	MLR	Tue, Apr 21, 2009	7.64	8.12	7.64	7.93
3696	NYSE	MLR	Mon, Apr 20, 2009	7.85	7.90	7.50	7.65
3695	NYSE	MLR	Fri, Apr 17, 2009	8.00	8.00	7.59	7.88
3694	NYSE	MLR	Thu, Apr 16, 2009	8.07	8.12	7.96	8.00
3693	NYSE	MLR	Wed, Apr 15, 2009	7.80	8.40	7.80	8.07
3692	NYSE	MLR	Tue, Apr 14, 2009	7.48	8.06	7.40	7.80
3691	NYSE	MLR	Mon, Apr 13, 2009	7.50	7.60	7.40	7.50
3690	NYSE	MLR	Thu, Apr 9, 2009	7.32	7.83	7.30	7.30
3689	NYSE	MLR	Wed, Apr 8, 2009	7.43	7.48	7.28	7.28
3688	NYSE	MLR	Tue, Apr 7, 2009	7.24	7.29	7.17	7.28
3687	NYSE	MLR	Mon, Apr 6, 2009	6.85	7.39	6.65	7.25
3686	NYSE	MLR	Fri, Apr 3, 2009	6.45	6.90	6.45	6.80
3685	NYSE	MLR	Thu, Apr 2, 2009	6.41	6.53	6.41	6.50
3684	NYSE	MLR	Wed, Apr 1, 2009	6.42	6.44	6.39	6.41
3683	NYSE	MLR	Tue, Mar 31, 2009	6.39	6.50	6.38	6.40
3682	NYSE	MLR	Mon, Mar 30, 2009	6.37	6.41	6.37	6.38
3681	NYSE	MLR	Fri, Mar 27, 2009	6.36	6.39	6.36	6.39
3680	NYSE	MLR	Thu, Mar 26, 2009	6.29	6.39	6.26	6.33
3679	NYSE	MLR	Wed, Mar 25, 2009	6.22	6.47	6.16	6.30
3678	NYSE	MLR	Tue, Mar 24, 2009	6.20	6.49	6.05	6.18
3677	NYSE	MLR	Mon, Mar 23, 2009	6.20	6.35	6.17	6.20
3676	NYSE	MLR	Fri, Mar 20, 2009	6.14	6.20	6.13	6.20
3675	NYSE	MLR	Thu, Mar 19, 2009	6.20	6.39	6.08	6.13
3674	NYSE	MLR	Wed, Mar 18, 2009	6.03	6.34	5.67	6.20
3673	NYSE	MLR	Tue, Mar 17, 2009	6.35	6.36	5.72	6.10
3672	NYSE	MLR	Mon, Mar 16, 2009	6.28	6.48	5.81	6.20
3671	NYSE	MLR	Fri, Mar 13, 2009	5.94	6.46	5.89	6.24
3670	NYSE	MLR	Thu, Mar 12, 2009	5.25	5.92	5.25	5.82
3669	NYSE	MLR	Wed, Mar 11, 2009	5.54	5.76	5.36	5.50
3668	NYSE	MLR	Tue, Mar 10, 2009	5.53	5.82	5.46	5.54
3667	NYSE	MLR	Mon, Mar 9, 2009	5.35	5.57	5.32	5.57
3666	NYSE	MLR	Fri, Mar 6, 2009	5.59	5.59	5.30	5.35
3665	NYSE	MLR	Thu, Mar 5, 2009	5.37	5.63	5.31	5.45
3664	NYSE	MLR	Wed, Mar 4, 2009	5.47	5.65	5.38	5.49
3663	NYSE	MLR	Tue, Mar 3, 2009	5.76	5.76	5.47	5.47
3662	NYSE	MLR	Mon, Mar 2, 2009	6.00	6.00	5.60	5.76
3661	NYSE	MLR	Fri, Feb 27, 2009	6.46	6.46	6.01	6.10
3660	NYSE	MLR	Thu, Feb 26, 2009	5.85	6.50	5.80	6.41
3659	NYSE	MLR	Wed, Feb 25, 2009	5.44	5.90	5.44	5.82
3658	NYSE	MLR	Tue, Feb 24, 2009	5.38	5.58	5.33	5.52
3657	NYSE	MLR	Mon, Feb 23, 2009	5.50	5.52	5.38	5.38
3656	NYSE	MLR	Fri, Feb 20, 2009	5.38	5.40	5.31	5.39
3655	NYSE	MLR	Thu, Feb 19, 2009	5.55	5.55	5.28	5.38
3654	NYSE	MLR	Wed, Feb 18, 2009	5.30	5.56	5.30	5.55
3653	NYSE	MLR	Tue, Feb 17, 2009	5.45	5.46	5.36	5.38
3652	NYSE	MLR	Fri, Feb 13, 2009	6.06	6.17	5.62	5.84
3651	NYSE	MLR	Thu, Feb 12, 2009	6.48	6.48	5.58	5.58
3650	NYSE	MLR	Wed, Feb 11, 2009	6.18	6.48	6.16	6.48
3649	NYSE	MLR	Tue, Feb 10, 2009	6.50	6.51	6.18	6.27
3648	NYSE	MLR	Mon, Feb 9, 2009	5.70	6.71	5.70	6.50
3647	NYSE	MLR	Fri, Feb 6, 2009	5.40	5.83	5.34	5.62
3646	NYSE	MLR	Thu, Feb 5, 2009	5.26	5.39	5.22	5.39
3645	NYSE	MLR	Wed, Feb 4, 2009	5.21	5.31	5.21	5.25
3644	NYSE	MLR	Tue, Feb 3, 2009	5.47	5.47	5.21	5.27
3643	NYSE	MLR	Mon, Feb 2, 2009	5.54	5.83	5.43	5.43
3642	NYSE	MLR	Fri, Jan 30, 2009	5.50	5.60	5.45	5.45
3641	NYSE	MLR	Thu, Jan 29, 2009	5.52	5.71	5.43	5.52
3640	NYSE	MLR	Wed, Jan 28, 2009	5.49	5.65	5.48	5.65
3639	NYSE	MLR	Tue, Jan 27, 2009	5.46	5.52	5.43	5.46
3638	NYSE	MLR	Mon, Jan 26, 2009	5.56	5.66	5.48	5.49
3637	NYSE	MLR	Fri, Jan 23, 2009	5.58	5.68	5.50	5.60
3636	NYSE	MLR	Thu, Jan 22, 2009	5.54	5.61	5.46	5.55
3635	NYSE	MLR	Wed, Jan 21, 2009	5.54	5.60	5.42	5.50
3634	NYSE	MLR	Tue, Jan 20, 2009	5.60	5.65	5.53	5.56
3633	NYSE	MLR	Fri, Jan 16, 2009	5.57	5.63	5.52	5.57
3632	NYSE	MLR	Thu, Jan 15, 2009	5.54	5.65	5.54	5.55
3631	NYSE	MLR	Wed, Jan 14, 2009	5.40	5.70	5.40	5.55
3630	NYSE	MLR	Tue, Jan 13, 2009	5.53	5.70	5.40	5.51
3629	NYSE	MLR	Mon, Jan 12, 2009	5.57	5.85	5.44	5.64
3628	NYSE	MLR	Fri, Jan 9, 2009	5.45	5.51	5.40	5.47
3627	NYSE	MLR	Thu, Jan 8, 2009	5.45	5.47	5.25	5.37
3626	NYSE	MLR	Wed, Jan 7, 2009	5.25	5.76	5.25	5.51
3625	NYSE	MLR	Tue, Jan 6, 2009	5.30	5.35	5.25	5.28
3624	NYSE	MLR	Mon, Jan 5, 2009	5.05	5.37	4.95	5.33
3623	NYSE	MLR	Fri, Jan 2, 2009	5.25	5.25	5.00	5.15
3622	NYSE	MLR	Wed, Dec 31, 2008	5.22	5.37	5.22	5.30
3621	NYSE	MLR	Tue, Dec 30, 2008	5.30	5.34	5.03	5.25
3620	NYSE	MLR	Mon, Dec 29, 2008	5.44	5.44	5.00	5.35
3619	NYSE	MLR	Fri, Dec 26, 2008	5.50	5.50	5.26	5.36
3618	NYSE	MLR	Wed, Dec 24, 2008	5.50	5.54	5.42	5.50
3617	NYSE	MLR	Tue, Dec 23, 2008	5.45	5.55	5.31	5.52
3616	NYSE	MLR	Mon, Dec 22, 2008	5.50	5.50	5.29	5.42
3615	NYSE	MLR	Fri, Dec 19, 2008	5.61	5.65	5.44	5.50
3614	NYSE	MLR	Thu, Dec 18, 2008	5.80	5.80	5.59	5.69
3613	NYSE	MLR	Wed, Dec 17, 2008	5.75	5.94	5.62	5.85
3612	NYSE	MLR	Tue, Dec 16, 2008	5.70	6.03	5.63	5.79
3611	NYSE	MLR	Mon, Dec 15, 2008	5.66	5.85	5.59	5.65
3610	NYSE	MLR	Fri, Dec 12, 2008	5.30	5.75	5.30	5.75
3609	NYSE	MLR	Thu, Dec 11, 2008	5.65	5.75	5.61	5.75
3608	NYSE	MLR	Wed, Dec 10, 2008	5.65	5.75	5.56	5.70
3607	NYSE	MLR	Tue, Dec 9, 2008	5.89	5.89	5.57	5.60
3606	NYSE	MLR	Mon, Dec 8, 2008	5.73	5.94	5.71	5.89
3605	NYSE	MLR	Fri, Dec 5, 2008	5.50	5.60	5.46	5.60
3604	NYSE	MLR	Thu, Dec 4, 2008	5.40	5.72	5.40	5.54
3603	NYSE	MLR	Wed, Dec 3, 2008	5.20	5.51	5.19	5.45
3602	NYSE	MLR	Tue, Dec 2, 2008	5.30	5.50	5.30	5.40
3601	NYSE	MLR	Mon, Dec 1, 2008	6.35	6.44	5.20	5.23
3600	NYSE	MLR	Fri, Nov 28, 2008	6.50	6.50	6.45	6.50
3599	NYSE	MLR	Wed, Nov 26, 2008	6.73	6.75	6.15	6.54
3598	NYSE	MLR	Tue, Nov 25, 2008	7.04	7.19	6.68	6.70
3597	NYSE	MLR	Mon, Nov 24, 2008	6.85	7.20	6.67	7.04
3596	NYSE	MLR	Fri, Nov 21, 2008	6.45	6.88	6.45	6.81
3595	NYSE	MLR	Thu, Nov 20, 2008	6.44	6.49	6.25	6.38
3594	NYSE	MLR	Wed, Nov 19, 2008	6.78	6.94	6.25	6.50
3593	NYSE	MLR	Tue, Nov 18, 2008	6.35	6.85	6.10	6.75
3592	NYSE	MLR	Mon, Nov 17, 2008	6.11	6.40	6.11	6.40
3591	NYSE	MLR	Fri, Nov 14, 2008	5.82	6.14	5.82	6.11
3590	NYSE	MLR	Thu, Nov 13, 2008	5.91	6.02	5.75	5.94
3589	NYSE	MLR	Wed, Nov 12, 2008	5.85	5.95	5.85	5.90
3588	NYSE	MLR	Tue, Nov 11, 2008	5.81	5.97	5.81	5.87
3587	NYSE	MLR	Mon, Nov 10, 2008	5.79	6.07	5.53	5.97
3586	NYSE	MLR	Fri, Nov 7, 2008	5.39	5.57	5.25	5.49
3585	NYSE	MLR	Thu, Nov 6, 2008	5.50	5.50	5.19	5.39
3584	NYSE	MLR	Wed, Nov 5, 2008	5.67	5.81	5.46	5.49
3583	NYSE	MLR	Tue, Nov 4, 2008	5.74	5.76	5.34	5.76
3582	NYSE	MLR	Mon, Nov 3, 2008	6.04	6.04	5.68	5.68
3581	NYSE	MLR	Fri, Oct 31, 2008	5.88	6.10	5.78	6.10
3580	NYSE	MLR	Thu, Oct 30, 2008	5.63	5.88	5.63	5.87
3579	NYSE	MLR	Wed, Oct 29, 2008	5.42	5.86	5.36	5.57
3578	NYSE	MLR	Tue, Oct 28, 2008	5.47	5.54	5.13	5.37
3577	NYSE	MLR	Mon, Oct 27, 2008	5.30	5.46	5.27	5.45
3576	NYSE	MLR	Fri, Oct 24, 2008	5.10	5.28	5.10	5.16
3575	NYSE	MLR	Thu, Oct 23, 2008	5.17	5.22	5.04	5.18
3574	NYSE	MLR	Wed, Oct 22, 2008	4.80	5.28	4.80	5.16
3573	NYSE	MLR	Tue, Oct 21, 2008	5.43	5.54	5.26	5.28
3572	NYSE	MLR	Mon, Oct 20, 2008	5.44	5.50	5.25	5.41
3571	NYSE	MLR	Fri, Oct 17, 2008	5.29	5.30	5.00	5.29
3570	NYSE	MLR	Thu, Oct 16, 2008	5.50	5.56	5.00	5.26
3569	NYSE	MLR	Wed, Oct 15, 2008	5.84	5.85	5.43	5.43
3568	NYSE	MLR	Tue, Oct 14, 2008	5.92	6.08	5.81	5.82
3567	NYSE	MLR	Mon, Oct 13, 2008	5.00	5.69	4.96	5.68
3566	NYSE	MLR	Fri, Oct 10, 2008	5.66	5.78	4.25	5.01
3565	NYSE	MLR	Thu, Oct 9, 2008	6.20	6.27	5.77	5.80
3564	NYSE	MLR	Wed, Oct 8, 2008	6.20	6.20	6.00	6.01
3563	NYSE	MLR	Tue, Oct 7, 2008	6.88	6.88	6.19	6.23
3562	NYSE	MLR	Mon, Oct 6, 2008	6.70	6.81	6.53	6.73
3561	NYSE	MLR	Fri, Oct 3, 2008	6.70	6.80	6.65	6.68
3560	NYSE	MLR	Thu, Oct 2, 2008	7.00	7.00	6.63	6.78
3559	NYSE	MLR	Wed, Oct 1, 2008	7.48	7.58	6.90	6.90
3558	NYSE	MLR	Tue, Sep 30, 2008	7.85	7.85	7.26	7.41
3557	NYSE	MLR	Mon, Sep 29, 2008	7.43	7.80	7.10	7.80
3556	NYSE	MLR	Fri, Sep 26, 2008	7.46	7.55	7.41	7.51
3555	NYSE	MLR	Thu, Sep 25, 2008	7.91	7.91	7.58	7.64
3554	NYSE	MLR	Wed, Sep 24, 2008	8.03	8.13	7.85	8.01
3553	NYSE	MLR	Tue, Sep 23, 2008	8.06	8.26	8.06	8.10
3552	NYSE	MLR	Mon, Sep 22, 2008	8.45	8.45	8.00	8.10
3551	NYSE	MLR	Fri, Sep 19, 2008	8.23	8.50	8.10	8.50
3550	NYSE	MLR	Thu, Sep 18, 2008	8.09	8.13	8.05	8.09
3549	NYSE	MLR	Wed, Sep 17, 2008	8.05	8.16	8.00	8.10
3548	NYSE	MLR	Tue, Sep 16, 2008	8.05	8.19	7.98	8.12
3547	NYSE	MLR	Mon, Sep 15, 2008	8.48	8.48	7.86	8.14
3546	NYSE	MLR	Fri, Sep 12, 2008	8.33	8.52	8.29	8.50
3545	NYSE	MLR	Thu, Sep 11, 2008	8.40	8.42	8.26	8.35
3544	NYSE	MLR	Wed, Sep 10, 2008	8.54	8.58	8.35	8.35
3543	NYSE	MLR	Tue, Sep 9, 2008	8.61	8.69	8.37	8.50
3542	NYSE	MLR	Mon, Sep 8, 2008	8.77	8.77	8.54	8.65
3541	NYSE	MLR	Fri, Sep 5, 2008	8.75	8.87	8.64	8.77
3540	NYSE	MLR	Thu, Sep 4, 2008	8.57	8.77	8.51	8.75
3539	NYSE	MLR	Wed, Sep 3, 2008	8.57	8.67	8.40	8.63
3538	NYSE	MLR	Tue, Sep 2, 2008	8.61	8.61	8.48	8.57
3537	NYSE	MLR	Fri, Aug 29, 2008	8.44	8.47	8.33	8.37
3536	NYSE	MLR	Thu, Aug 28, 2008	8.52	8.52	8.39	8.49
3535	NYSE	MLR	Wed, Aug 27, 2008	8.47	8.50	8.39	8.44
3534	NYSE	MLR	Tue, Aug 26, 2008	8.35	8.61	8.34	8.50
3533	NYSE	MLR	Mon, Aug 25, 2008	8.57	8.76	8.35	8.35
3532	NYSE	MLR	Thu, Aug 21, 2008	8.51	8.65	8.30	8.51
3531	NYSE	MLR	Wed, Aug 20, 2008	8.50	8.52	8.39	8.50
3530	NYSE	MLR	Tue, Aug 19, 2008	8.65	8.73	8.46	8.47
3529	NYSE	MLR	Mon, Aug 18, 2008	8.50	8.88	8.50	8.73
3528	NYSE	MLR	Fri, Aug 15, 2008	8.50	8.99	8.43	8.46
3527	NYSE	MLR	Thu, Aug 14, 2008	8.49	8.58	8.44	8.50
3526	NYSE	MLR	Wed, Aug 13, 2008	8.45	8.45	8.31	8.40
3525	NYSE	MLR	Tue, Aug 12, 2008	8.60	8.76	8.44	8.44
3524	NYSE	MLR	Mon, Aug 11, 2008	8.37	8.91	8.32	8.58
3523	NYSE	MLR	Fri, Aug 8, 2008	8.29	8.37	8.25	8.25
3522	NYSE	MLR	Thu, Aug 7, 2008	8.55	8.68	8.29	8.32
3521	NYSE	MLR	Wed, Aug 6, 2008	8.44	8.67	8.43	8.63
3520	NYSE	MLR	Tue, Aug 5, 2008	8.60	8.64	8.54	8.59
3519	NYSE	MLR	Mon, Aug 4, 2008	8.50	8.50	8.36	8.42
3518	NYSE	MLR	Fri, Aug 1, 2008	8.50	8.59	8.47	8.57
3517	NYSE	MLR	Thu, Jul 31, 2008	8.54	8.65	8.54	8.60
3516	NYSE	MLR	Wed, Jul 30, 2008	8.39	8.65	8.32	8.51
3515	NYSE	MLR	Tue, Jul 29, 2008	8.41	8.66	8.27	8.36
3514	NYSE	MLR	Mon, Jul 28, 2008	8.32	8.43	8.25	8.27
3513	NYSE	MLR	Fri, Jul 25, 2008	8.27	8.63	8.22	8.47
3512	NYSE	MLR	Thu, Jul 24, 2008	8.51	8.55	8.09	8.09
3511	NYSE	MLR	Wed, Jul 23, 2008	8.99	9.03	8.48	8.49
3510	NYSE	MLR	Tue, Jul 22, 2008	8.99	9.07	8.94	9.00
3509	NYSE	MLR	Mon, Jul 21, 2008	9.10	9.10	8.78	9.01
3508	NYSE	MLR	Fri, Jul 18, 2008	9.01	9.10	8.47	9.00
3507	NYSE	MLR	Thu, Jul 17, 2008	9.38	9.40	9.09	9.17
3506	NYSE	MLR	Wed, Jul 16, 2008	9.31	9.56	9.18	9.34
3505	NYSE	MLR	Tue, Jul 15, 2008	9.80	9.80	9.21	9.22
3504	NYSE	MLR	Mon, Jul 14, 2008	9.95	10.03	9.68	9.84
3503	NYSE	MLR	Fri, Jul 11, 2008	10.00	10.00	9.81	9.93
3502	NYSE	MLR	Thu, Jul 10, 2008	9.91	10.10	9.82	10.10
3501	NYSE	MLR	Wed, Jul 9, 2008	9.91	10.21	9.88	9.95
3500	NYSE	MLR	Tue, Jul 8, 2008	9.99	10.06	9.86	9.96
3499	NYSE	MLR	Mon, Jul 7, 2008	9.84	10.06	9.81	9.96
3498	NYSE	MLR	Thu, Jul 3, 2008	10.00	10.00	9.54	9.88
3497	NYSE	MLR	Wed, Jul 2, 2008	10.00	10.15	9.39	9.94
3496	NYSE	MLR	Tue, Jul 1, 2008	9.77	10.01	9.05	9.88
3495	NYSE	MLR	Mon, Jun 30, 2008	9.98	10.32	9.90	9.96
3494	NYSE	MLR	Fri, Jun 27, 2008	10.26	10.51	9.76	9.98
3493	NYSE	MLR	Thu, Jun 26, 2008	10.01	10.39	9.96	10.24
3492	NYSE	MLR	Wed, Jun 25, 2008	10.02	10.16	10.00	10.12
3491	NYSE	MLR	Tue, Jun 24, 2008	10.00	10.36	9.84	10.03
3490	NYSE	MLR	Mon, Jun 23, 2008	10.03	10.31	9.99	9.99
3489	NYSE	MLR	Fri, Jun 20, 2008	10.04	10.13	9.75	10.01
3488	NYSE	MLR	Thu, Jun 19, 2008	10.00	10.31	10.00	10.08
3487	NYSE	MLR	Wed, Jun 18, 2008	10.06	10.37	9.93	10.06
3486	NYSE	MLR	Tue, Jun 17, 2008	10.50	10.68	10.09	10.22
3485	NYSE	MLR	Mon, Jun 16, 2008	9.84	10.59	9.75	10.57
3484	NYSE	MLR	Fri, Jun 13, 2008	10.14	10.58	9.98	10.00
3483	NYSE	MLR	Thu, Jun 12, 2008	10.20	10.56	10.08	10.09
3482	NYSE	MLR	Wed, Jun 11, 2008	10.40	10.69	10.15	10.20
3481	NYSE	MLR	Tue, Jun 10, 2008	10.38	10.74	10.38	10.44
3480	NYSE	MLR	Mon, Jun 9, 2008	10.65	10.79	10.25	10.51
3479	NYSE	MLR	Fri, Jun 6, 2008	11.00	11.19	10.75	10.76
3478	NYSE	MLR	Thu, Jun 5, 2008	10.85	11.24	10.84	11.07
3477	NYSE	MLR	Wed, Jun 4, 2008	10.86	11.50	10.77	10.89
3476	NYSE	MLR	Tue, Jun 3, 2008	10.84	10.96	10.71	10.93
3475	NYSE	MLR	Mon, Jun 2, 2008	11.02	11.24	10.76	10.81
3474	NYSE	MLR	Fri, May 30, 2008	10.90	11.22	10.85	11.19
3473	NYSE	MLR	Thu, May 29, 2008	10.71	11.07	10.65	10.85
3472	NYSE	MLR	Wed, May 28, 2008	10.70	11.01	10.60	10.76
3471	NYSE	MLR	Tue, May 27, 2008	10.59	10.78	10.55	10.62
3470	NYSE	MLR	Fri, May 23, 2008	10.80	10.80	10.41	10.60
3469	NYSE	MLR	Thu, May 22, 2008	10.36	10.85	10.36	10.85
3468	NYSE	MLR	Wed, May 21, 2008	10.72	10.78	10.36	10.39
3467	NYSE	MLR	Tue, May 20, 2008	10.56	10.97	10.56	10.66
3466	NYSE	MLR	Mon, May 19, 2008	10.75	10.95	10.58	10.60
3465	NYSE	MLR	Fri, May 16, 2008	11.15	11.46	10.55	10.82
3464	NYSE	MLR	Thu, May 15, 2008	11.03	11.46	10.56	10.97
3463	NYSE	MLR	Wed, May 14, 2008	10.64	11.27	10.52	11.07
3462	NYSE	MLR	Tue, May 13, 2008	10.26	11.03	9.99	10.60
3461	NYSE	MLR	Mon, May 12, 2008	10.89	11.30	10.76	11.00
3460	NYSE	MLR	Fri, May 9, 2008	10.84	10.93	10.60	10.77
3459	NYSE	MLR	Thu, May 8, 2008	10.98	11.25	10.88	10.93
3458	NYSE	MLR	Wed, May 7, 2008	11.05	11.09	10.85	10.86
3457	NYSE	MLR	Tue, May 6, 2008	11.00	11.13	10.88	10.99
3456	NYSE	MLR	Mon, May 5, 2008	10.62	11.12	10.48	10.93
3455	NYSE	MLR	Fri, May 2, 2008	11.12	11.29	10.49	10.49
3454	NYSE	MLR	Thu, May 1, 2008	11.25	11.41	10.96	11.04
3453	NYSE	MLR	Wed, Apr 30, 2008	11.56	11.66	11.23	11.28
3452	NYSE	MLR	Tue, Apr 29, 2008	11.76	11.80	11.44	11.50
3451	NYSE	MLR	Mon, Apr 28, 2008	11.43	11.93	11.43	11.84
3450	NYSE	MLR	Fri, Apr 25, 2008	11.31	11.56	11.01	11.43
3449	NYSE	MLR	Thu, Apr 24, 2008	10.93	11.40	10.82	11.29
3448	NYSE	MLR	Wed, Apr 23, 2008	10.72	11.23	10.72	10.90
3447	NYSE	MLR	Tue, Apr 22, 2008	10.42	11.00	10.36	10.66
3446	NYSE	MLR	Mon, Apr 21, 2008	11.04	11.04	10.47	10.50
3445	NYSE	MLR	Fri, Apr 18, 2008	10.97	11.15	10.22	11.11
3444	NYSE	MLR	Thu, Apr 17, 2008	10.89	11.27	10.56	10.91
3443	NYSE	MLR	Wed, Apr 16, 2008	10.49	10.98	10.33	10.93
3442	NYSE	MLR	Tue, Apr 15, 2008	10.85	10.86	10.22	10.38
3441	NYSE	MLR	Mon, Apr 14, 2008	10.15	10.87	10.15	10.80
3440	NYSE	MLR	Fri, Apr 11, 2008	10.60	10.69	10.11	10.13
3439	NYSE	MLR	Thu, Apr 10, 2008	10.35	10.86	10.33	10.71
3438	NYSE	MLR	Wed, Apr 9, 2008	10.88	10.88	10.27	10.35
3437	NYSE	MLR	Tue, Apr 8, 2008	10.85	11.11	10.57	10.87
3436	NYSE	MLR	Mon, Apr 7, 2008	10.60	10.98	10.60	10.77
3435	NYSE	MLR	Fri, Apr 4, 2008	10.57	10.73	10.41	10.53
3434	NYSE	MLR	Thu, Apr 3, 2008	10.41	10.94	10.06	10.64
3433	NYSE	MLR	Wed, Apr 2, 2008	10.30	10.69	10.14	10.53
3432	NYSE	MLR	Tue, Apr 1, 2008	9.74	10.39	9.58	10.29
3431	NYSE	MLR	Mon, Mar 31, 2008	9.68	9.91	9.53	9.63
3430	NYSE	MLR	Fri, Mar 28, 2008	10.10	10.22	9.71	9.71
3429	NYSE	MLR	Thu, Mar 27, 2008	10.01	10.37	9.99	10.06
3428	NYSE	MLR	Wed, Mar 26, 2008	9.46	10.54	9.45	9.97
3427	NYSE	MLR	Tue, Mar 25, 2008	9.07	9.85	8.94	9.63
3426	NYSE	MLR	Mon, Mar 24, 2008	9.10	9.10	8.92	8.98
3425	NYSE	MLR	Thu, Mar 20, 2008	9.26	9.42	9.01	9.08
3424	NYSE	MLR	Wed, Mar 19, 2008	9.42	9.52	9.07	9.11
3423	NYSE	MLR	Tue, Mar 18, 2008	9.59	9.65	9.20	9.33
3422	NYSE	MLR	Mon, Mar 17, 2008	9.80	10.19	9.37	9.37
3421	NYSE	MLR	Fri, Mar 14, 2008	10.50	10.69	9.73	9.82
3420	NYSE	MLR	Thu, Mar 13, 2008	10.35	10.75	10.35	10.67
3419	NYSE	MLR	Wed, Mar 12, 2008	11.09	11.35	10.50	10.51
3418	NYSE	MLR	Tue, Mar 11, 2008	11.45	11.45	10.83	10.96
3417	NYSE	MLR	Mon, Mar 10, 2008	11.36	11.40	11.06	11.06
3416	NYSE	MLR	Fri, Mar 7, 2008	11.25	11.40	11.21	11.29
3415	NYSE	MLR	Thu, Mar 6, 2008	11.66	11.69	11.30	11.30
3414	NYSE	MLR	Wed, Mar 5, 2008	11.95	12.00	11.67	11.75
3413	NYSE	MLR	Tue, Mar 4, 2008	11.51	11.80	11.50	11.75
3412	NYSE	MLR	Mon, Mar 3, 2008	11.61	11.68	11.40	11.64
3411	NYSE	MLR	Fri, Feb 29, 2008	11.95	11.98	11.50	11.56
3410	NYSE	MLR	Thu, Feb 28, 2008	12.31	12.33	11.75	12.06
3409	NYSE	MLR	Wed, Feb 27, 2008	11.51	12.44	11.27	12.38
3408	NYSE	MLR	Tue, Feb 26, 2008	11.47	11.85	11.40	11.61
3407	NYSE	MLR	Mon, Feb 25, 2008	11.65	11.69	11.29	11.55
3406	NYSE	MLR	Fri, Feb 22, 2008	11.67	11.81	11.23	11.67
3405	NYSE	MLR	Thu, Feb 21, 2008	12.12	12.32	11.66	11.68
3404	NYSE	MLR	Wed, Feb 20, 2008	12.12	12.12	11.88	12.01
3403	NYSE	MLR	Tue, Feb 19, 2008	11.96	12.47	11.83	12.23
3402	NYSE	MLR	Fri, Feb 15, 2008	11.95	11.95	11.60	11.76
3401	NYSE	MLR	Thu, Feb 14, 2008	12.49	12.55	12.00	12.01
3400	NYSE	MLR	Wed, Feb 13, 2008	12.22	12.70	12.14	12.49
3399	NYSE	MLR	Tue, Feb 12, 2008	12.84	12.84	12.03	12.04
3398	NYSE	MLR	Mon, Feb 11, 2008	12.65	12.91	12.48	12.80
3397	NYSE	MLR	Fri, Feb 8, 2008	12.95	13.00	12.41	12.64
3396	NYSE	MLR	Thu, Feb 7, 2008	12.85	13.26	12.47	12.96
3395	NYSE	MLR	Wed, Feb 6, 2008	12.26	13.03	12.26	12.92
3394	NYSE	MLR	Tue, Feb 5, 2008	13.00	13.05	12.44	12.44
3393	NYSE	MLR	Mon, Feb 4, 2008	12.77	13.51	12.73	13.25
3392	NYSE	MLR	Fri, Feb 1, 2008	13.38	13.48	12.48	12.79
3391	NYSE	MLR	Thu, Jan 31, 2008	12.50	13.44	11.98	13.30
3390	NYSE	MLR	Wed, Jan 30, 2008	12.90	13.39	12.73	12.82
3389	NYSE	MLR	Tue, Jan 29, 2008	13.35	13.35	12.41	13.00
3388	NYSE	MLR	Mon, Jan 28, 2008	12.54	13.35	12.50	13.28
3387	NYSE	MLR	Fri, Jan 25, 2008	12.46	13.02	12.46	12.59
3386	NYSE	MLR	Thu, Jan 24, 2008	12.09	12.37	11.40	12.22
3385	NYSE	MLR	Wed, Jan 23, 2008	11.32	12.10	11.32	12.10
3384	NYSE	MLR	Tue, Jan 22, 2008	11.12	12.01	11.09	11.63
3383	NYSE	MLR	Fri, Jan 18, 2008	11.60	11.79	11.22	11.45
3382	NYSE	MLR	Thu, Jan 17, 2008	12.08	12.14	11.64	11.64
3381	NYSE	MLR	Wed, Jan 16, 2008	11.70	12.38	11.70	12.12
3380	NYSE	MLR	Tue, Jan 15, 2008	11.80	11.89	11.69	11.71
3379	NYSE	MLR	Mon, Jan 14, 2008	12.06	12.15	11.97	12.00
3378	NYSE	MLR	Fri, Jan 11, 2008	11.97	12.12	11.83	11.96
3377	NYSE	MLR	Thu, Jan 10, 2008	12.20	12.25	11.73	11.91
3376	NYSE	MLR	Wed, Jan 9, 2008	12.68	12.70	11.92	12.28
3375	NYSE	MLR	Tue, Jan 8, 2008	13.04	13.04	12.73	12.75
3374	NYSE	MLR	Mon, Jan 7, 2008	13.81	13.95	12.99	13.00
3373	NYSE	MLR	Fri, Jan 4, 2008	13.48	13.85	13.21	13.68
3372	NYSE	MLR	Thu, Jan 3, 2008	13.87	14.04	13.55	13.55
3371	NYSE	MLR	Wed, Jan 2, 2008	13.65	14.15	13.61	13.87
3370	NYSE	MLR	Mon, Dec 31, 2007	13.75	13.86	13.64	13.69
3369	NYSE	MLR	Fri, Dec 28, 2007	14.10	14.42	13.88	13.88
3368	NYSE	MLR	Thu, Dec 27, 2007	14.61	15.08	13.92	13.92
3367	NYSE	MLR	Wed, Dec 26, 2007	14.65	14.71	14.44	14.71
3366	NYSE	MLR	Mon, Dec 24, 2007	14.29	14.72	14.29	14.72
3365	NYSE	MLR	Fri, Dec 21, 2007	14.32	14.54	13.95	14.35
3364	NYSE	MLR	Thu, Dec 20, 2007	14.11	14.11	13.73	14.09
3363	NYSE	MLR	Wed, Dec 19, 2007	14.04	14.24	13.77	13.94
3362	NYSE	MLR	Tue, Dec 18, 2007	13.65	14.20	13.30	14.20
3361	NYSE	MLR	Mon, Dec 17, 2007	13.65	13.90	13.49	13.55
3360	NYSE	MLR	Fri, Dec 14, 2007	13.75	13.92	13.73	13.77
3359	NYSE	MLR	Thu, Dec 13, 2007	13.85	13.96	13.55	13.81
3358	NYSE	MLR	Wed, Dec 12, 2007	14.12	14.25	13.85	13.94
3357	NYSE	MLR	Tue, Dec 11, 2007	13.81	13.89	13.55	13.84
3356	NYSE	MLR	Mon, Dec 10, 2007	13.65	13.80	13.55	13.71
3355	NYSE	MLR	Fri, Dec 7, 2007	13.45	13.85	13.38	13.65
3354	NYSE	MLR	Thu, Dec 6, 2007	13.00	13.55	13.00	13.38
3353	NYSE	MLR	Wed, Dec 5, 2007	13.11	13.30	13.00	13.02
3352	NYSE	MLR	Tue, Dec 4, 2007	13.15	13.49	12.86	12.86
3351	NYSE	MLR	Mon, Dec 3, 2007	12.73	13.40	12.73	13.25
3350	NYSE	MLR	Fri, Nov 30, 2007	13.45	13.54	13.00	13.03
3349	NYSE	MLR	Thu, Nov 29, 2007	13.68	13.68	13.13	13.22
3348	NYSE	MLR	Wed, Nov 28, 2007	12.60	13.78	12.45	13.74
3347	NYSE	MLR	Tue, Nov 27, 2007	12.28	12.72	12.18	12.38
3346	NYSE	MLR	Mon, Nov 26, 2007	12.77	13.65	12.21	12.28
3345	NYSE	MLR	Fri, Nov 23, 2007	12.30	12.80	12.30	12.80
3344	NYSE	MLR	Wed, Nov 21, 2007	12.33	12.52	12.00	12.23
3343	NYSE	MLR	Tue, Nov 20, 2007	12.30	12.80	12.20	12.43
3342	NYSE	MLR	Mon, Nov 19, 2007	12.30	12.53	12.27	12.31
3341	NYSE	MLR	Fri, Nov 16, 2007	12.82	12.89	12.25	12.51
3340	NYSE	MLR	Thu, Nov 15, 2007	12.36	12.91	12.08	12.82
3339	NYSE	MLR	Wed, Nov 14, 2007	12.38	13.07	12.31	12.39
3338	NYSE	MLR	Tue, Nov 13, 2007	12.50	12.60	12.35	12.53
3337	NYSE	MLR	Mon, Nov 12, 2007	12.42	12.95	12.42	12.52
3336	NYSE	MLR	Fri, Nov 9, 2007	12.43	12.69	11.72	12.48
3335	NYSE	MLR	Thu, Nov 8, 2007	12.75	13.00	12.49	12.61
3334	NYSE	MLR	Wed, Nov 7, 2007	13.44	13.45	12.80	12.81
3333	NYSE	MLR	Tue, Nov 6, 2007	13.50	13.98	13.25	13.45
3332	NYSE	MLR	Mon, Nov 5, 2007	14.27	14.56	13.36	13.71
3331	NYSE	MLR	Fri, Nov 2, 2007	14.48	14.70	14.09	14.41
3330	NYSE	MLR	Thu, Nov 1, 2007	14.34	14.48	14.11	14.27
3329	NYSE	MLR	Wed, Oct 31, 2007	14.59	14.90	14.29	14.51
3328	NYSE	MLR	Tue, Oct 30, 2007	14.99	15.00	14.51	14.56
3327	NYSE	MLR	Mon, Oct 29, 2007	15.65	15.75	14.87	15.00
3326	NYSE	MLR	Fri, Oct 26, 2007	15.67	15.79	15.43	15.60
3325	NYSE	MLR	Thu, Oct 25, 2007	15.67	15.90	15.06	15.40
3324	NYSE	MLR	Wed, Oct 24, 2007	15.89	16.05	15.56	15.65
3323	NYSE	MLR	Tue, Oct 23, 2007	15.60	16.29	15.52	15.98
3322	NYSE	MLR	Mon, Oct 22, 2007	15.36	15.77	15.36	15.43
3321	NYSE	MLR	Fri, Oct 19, 2007	16.73	16.73	15.32	15.59
3320	NYSE	MLR	Thu, Oct 18, 2007	16.89	16.99	16.61	16.79
3319	NYSE	MLR	Wed, Oct 17, 2007	17.28	17.28	16.90	16.99
3318	NYSE	MLR	Tue, Oct 16, 2007	17.38	17.56	17.01	17.10
3317	NYSE	MLR	Mon, Oct 15, 2007	17.88	17.95	17.04	17.42
3316	NYSE	MLR	Fri, Oct 12, 2007	17.61	18.00	17.51	17.90
3315	NYSE	MLR	Thu, Oct 11, 2007	18.00	18.00	17.26	17.61
3314	NYSE	MLR	Wed, Oct 10, 2007	17.85	18.00	17.71	18.00
3313	NYSE	MLR	Tue, Oct 9, 2007	17.94	18.01	17.61	18.00
3312	NYSE	MLR	Mon, Oct 8, 2007	17.95	17.95	17.58	17.93
3311	NYSE	MLR	Fri, Oct 5, 2007	17.50	18.04	17.24	17.95
3310	NYSE	MLR	Thu, Oct 4, 2007	17.32	17.49	17.21	17.45
3309	NYSE	MLR	Wed, Oct 3, 2007	17.13	17.45	17.08	17.22
3308	NYSE	MLR	Tue, Oct 2, 2007	17.36	17.50	17.04	17.25
3307	NYSE	MLR	Mon, Oct 1, 2007	17.01	17.60	17.01	17.28
3306	NYSE	MLR	Fri, Sep 28, 2007	17.42	17.57	17.01	17.12
3305	NYSE	MLR	Thu, Sep 27, 2007	17.20	17.58	17.00	17.58
3304	NYSE	MLR	Wed, Sep 26, 2007	17.65	17.99	17.04	17.19
3303	NYSE	MLR	Tue, Sep 25, 2007	17.22	17.75	17.02	17.58
3302	NYSE	MLR	Mon, Sep 24, 2007	17.66	17.66	17.05	17.30
3301	NYSE	MLR	Fri, Sep 21, 2007	17.68	17.73	17.00	17.44
3300	NYSE	MLR	Thu, Sep 20, 2007	17.94	17.94	17.23	17.51
3299	NYSE	MLR	Wed, Sep 19, 2007	18.23	18.23	17.61	17.99
3298	NYSE	MLR	Tue, Sep 18, 2007	17.06	18.18	17.00	18.02
3297	NYSE	MLR	Mon, Sep 17, 2007	17.19	17.34	16.98	17.00
3296	NYSE	MLR	Fri, Sep 14, 2007	17.23	17.65	16.99	17.20
3295	NYSE	MLR	Thu, Sep 13, 2007	15.45	17.60	15.41	17.45
3294	NYSE	MLR	Wed, Sep 12, 2007	16.65	16.65	15.23	15.39
3293	NYSE	MLR	Tue, Sep 11, 2007	16.37	16.73	16.14	16.69
3292	NYSE	MLR	Mon, Sep 10, 2007	17.46	17.50	16.10	16.20
3291	NYSE	MLR	Fri, Sep 7, 2007	17.72	17.75	17.19	17.33
3290	NYSE	MLR	Thu, Sep 6, 2007	17.70	17.95	17.51	17.94
3289	NYSE	MLR	Wed, Sep 5, 2007	17.56	17.85	17.53	17.67
3288	NYSE	MLR	Tue, Sep 4, 2007	18.27	18.36	17.23	17.73
3287	NYSE	MLR	Fri, Aug 31, 2007	18.35	18.49	17.76	18.31
3286	NYSE	MLR	Thu, Aug 30, 2007	18.40	18.62	18.09	18.14
3285	NYSE	MLR	Wed, Aug 29, 2007	17.72	18.63	17.61	18.58
3284	NYSE	MLR	Tue, Aug 28, 2007	18.98	18.98	17.50	17.58
3283	NYSE	MLR	Mon, Aug 27, 2007	19.14	19.46	18.73	19.07
3282	NYSE	MLR	Fri, Aug 24, 2007	18.89	19.39	18.89	19.24
3281	NYSE	MLR	Thu, Aug 23, 2007	19.39	19.50	18.84	18.88
3280	NYSE	MLR	Wed, Aug 22, 2007	19.39	19.50	19.05	19.37
3279	NYSE	MLR	Tue, Aug 21, 2007	19.00	19.70	18.96	19.24
3278	NYSE	MLR	Mon, Aug 20, 2007	19.47	19.54	18.55	19.19
3277	NYSE	MLR	Fri, Aug 17, 2007	20.11	20.18	18.83	19.42
3276	NYSE	MLR	Thu, Aug 16, 2007	19.65	19.97	18.25	19.52
3275	NYSE	MLR	Wed, Aug 15, 2007	19.99	20.25	19.57	19.61
3274	NYSE	MLR	Tue, Aug 14, 2007	20.49	20.85	19.92	20.00
3273	NYSE	MLR	Mon, Aug 13, 2007	20.16	20.96	19.76	20.45
3272	NYSE	MLR	Fri, Aug 10, 2007	19.25	20.57	19.11	20.11
3271	NYSE	MLR	Thu, Aug 9, 2007	19.23	20.26	18.80	20.00
3270	NYSE	MLR	Wed, Aug 8, 2007	24.25	24.25	17.36	19.10
3269	NYSE	MLR	Tue, Aug 7, 2007	24.43	26.10	23.96	25.50
3268	NYSE	MLR	Mon, Aug 6, 2007	24.25	25.19	23.83	24.73
3267	NYSE	MLR	Fri, Aug 3, 2007	25.05	25.16	24.28	24.30
3266	NYSE	MLR	Thu, Aug 2, 2007	24.92	25.15	24.80	25.03
3265	NYSE	MLR	Wed, Aug 1, 2007	24.25	24.93	24.20	24.87
3264	NYSE	MLR	Tue, Jul 31, 2007	24.58	24.80	24.25	24.32
3263	NYSE	MLR	Mon, Jul 30, 2007	24.50	24.90	24.50	24.58
3262	NYSE	MLR	Fri, Jul 27, 2007	24.60	25.16	24.44	24.50
3261	NYSE	MLR	Thu, Jul 26, 2007	25.00	25.06	24.50	24.55
3260	NYSE	MLR	Wed, Jul 25, 2007	25.58	25.87	25.23	25.32
3259	NYSE	MLR	Tue, Jul 24, 2007	25.50	26.31	25.27	25.49
3258	NYSE	MLR	Mon, Jul 23, 2007	25.48	25.74	25.34	25.52
3257	NYSE	MLR	Fri, Jul 20, 2007	25.83	25.85	25.39	25.43
3256	NYSE	MLR	Thu, Jul 19, 2007	25.87	26.31	25.73	25.89
3255	NYSE	MLR	Wed, Jul 18, 2007	25.45	25.75	25.39	25.75
3254	NYSE	MLR	Tue, Jul 17, 2007	26.00	26.18	25.62	25.64
3253	NYSE	MLR	Mon, Jul 16, 2007	26.22	26.30	25.76	25.90
3252	NYSE	MLR	Fri, Jul 13, 2007	26.27	26.29	25.85	26.23
3251	NYSE	MLR	Thu, Jul 12, 2007	26.25	26.40	26.02	26.38
3250	NYSE	MLR	Wed, Jul 11, 2007	25.71	26.14	25.50	26.12
3249	NYSE	MLR	Tue, Jul 10, 2007	26.05	26.21	25.53	25.77
3248	NYSE	MLR	Mon, Jul 9, 2007	26.20	26.25	25.89	26.25
3247	NYSE	MLR	Fri, Jul 6, 2007	26.24	26.30	26.01	26.21
3246	NYSE	MLR	Thu, Jul 5, 2007	26.27	26.39	25.65	26.15
3245	NYSE	MLR	Tue, Jul 3, 2007	26.35	26.42	26.22	26.30
3244	NYSE	MLR	Mon, Jul 2, 2007	25.25	26.45	25.25	26.36
3243	NYSE	MLR	Fri, Jun 29, 2007	25.29	25.49	24.95	25.10
3242	NYSE	MLR	Thu, Jun 28, 2007	25.50	25.50	25.21	25.25
3241	NYSE	MLR	Wed, Jun 27, 2007	24.77	25.49	24.55	25.48
3240	NYSE	MLR	Tue, Jun 26, 2007	25.27	25.37	24.68	24.96
3239	NYSE	MLR	Mon, Jun 25, 2007	25.00	26.08	24.63	25.19
3238	NYSE	MLR	Fri, Jun 22, 2007	25.23	25.44	24.55	25.01
3237	NYSE	MLR	Thu, Jun 21, 2007	25.60	25.89	25.19	25.33
3236	NYSE	MLR	Wed, Jun 20, 2007	25.82	26.00	25.52	25.60
3235	NYSE	MLR	Tue, Jun 19, 2007	25.15	25.74	24.88	25.70
3234	NYSE	MLR	Mon, Jun 18, 2007	24.85	25.23	24.80	25.05
3233	NYSE	MLR	Fri, Jun 15, 2007	25.10	25.18	24.81	24.89
3232	NYSE	MLR	Thu, Jun 14, 2007	24.79	24.80	24.53	24.65
3231	NYSE	MLR	Wed, Jun 13, 2007	24.55	24.80	24.37	24.69
3230	NYSE	MLR	Tue, Jun 12, 2007	24.60	24.79	24.44	24.57
3229	NYSE	MLR	Mon, Jun 11, 2007	24.77	24.98	24.54	24.84
3228	NYSE	MLR	Fri, Jun 8, 2007	24.55	24.98	24.31	24.79
3227	NYSE	MLR	Thu, Jun 7, 2007	24.60	24.60	24.17	24.49
3226	NYSE	MLR	Wed, Jun 6, 2007	24.78	24.81	24.63	24.74
3225	NYSE	MLR	Tue, Jun 5, 2007	24.74	25.08	24.74	24.98
3224	NYSE	MLR	Mon, Jun 4, 2007	24.69	24.99	24.69	24.94
3223	NYSE	MLR	Fri, Jun 1, 2007	24.47	24.95	24.47	24.68
3222	NYSE	MLR	Thu, May 31, 2007	24.26	24.51	24.19	24.46
3221	NYSE	MLR	Wed, May 30, 2007	24.22	24.29	23.86	24.25
3220	NYSE	MLR	Tue, May 29, 2007	24.27	24.33	24.08	24.21
3219	NYSE	MLR	Fri, May 25, 2007	24.31	24.39	24.15	24.21
3218	NYSE	MLR	Thu, May 24, 2007	24.26	24.51	24.13	24.17
3217	NYSE	MLR	Wed, May 23, 2007	24.38	24.49	24.22	24.26
3216	NYSE	MLR	Tue, May 22, 2007	24.30	24.41	24.25	24.33
3215	NYSE	MLR	Mon, May 21, 2007	24.25	24.43	24.21	24.42
3214	NYSE	MLR	Fri, May 18, 2007	24.01	24.49	23.90	24.31
3213	NYSE	MLR	Thu, May 17, 2007	24.02	24.15	23.57	24.00
3212	NYSE	MLR	Wed, May 16, 2007	24.04	24.05	23.80	24.05
3211	NYSE	MLR	Tue, May 15, 2007	24.02	24.47	23.98	24.01
3210	NYSE	MLR	Mon, May 14, 2007	24.22	24.43	23.92	24.11
3209	NYSE	MLR	Fri, May 11, 2007	24.39	24.45	24.02	24.23
3208	NYSE	MLR	Thu, May 10, 2007	24.35	24.65	23.85	24.35
3207	NYSE	MLR	Wed, May 9, 2007	23.90	24.50	23.60	24.47
3206	NYSE	MLR	Tue, May 8, 2007	23.85	24.35	23.61	24.30
3205	NYSE	MLR	Mon, May 7, 2007	23.96	23.97	23.66	23.85
3204	NYSE	MLR	Fri, May 4, 2007	24.00	24.00	23.28	23.93
3203	NYSE	MLR	Thu, May 3, 2007	24.00	24.02	23.44	23.95
3202	NYSE	MLR	Wed, May 2, 2007	22.86	23.87	22.86	23.87
3201	NYSE	MLR	Tue, May 1, 2007	23.27	23.27	22.60	22.87
3200	NYSE	MLR	Mon, Apr 30, 2007	23.82	24.55	23.30	23.30
3199	NYSE	MLR	Fri, Apr 27, 2007	24.26	24.40	23.80	23.81
3198	NYSE	MLR	Thu, Apr 26, 2007	24.55	24.63	24.07	24.44
3197	NYSE	MLR	Wed, Apr 25, 2007	24.70	24.86	24.55	24.65
3196	NYSE	MLR	Tue, Apr 24, 2007	24.74	24.74	24.22	24.55
3195	NYSE	MLR	Mon, Apr 23, 2007	24.30	24.97	24.30	24.49
3194	NYSE	MLR	Fri, Apr 20, 2007	24.80	24.80	24.01	24.25
3193	NYSE	MLR	Thu, Apr 19, 2007	23.60	24.03	23.33	24.03
3192	NYSE	MLR	Wed, Apr 18, 2007	24.11	24.21	23.49	23.85
3191	NYSE	MLR	Tue, Apr 17, 2007	25.15	25.15	23.95	24.34
3190	NYSE	MLR	Mon, Apr 16, 2007	24.33	25.39	24.33	25.13
3189	NYSE	MLR	Fri, Apr 13, 2007	24.20	24.66	23.92	24.25
3188	NYSE	MLR	Thu, Apr 12, 2007	23.25	24.14	23.05	24.14
3187	NYSE	MLR	Wed, Apr 11, 2007	23.11	23.24	23.05	23.20
3186	NYSE	MLR	Tue, Apr 10, 2007	23.09	23.20	23.05	23.05
3185	NYSE	MLR	Mon, Apr 9, 2007	23.11	23.19	22.91	23.06
3184	NYSE	MLR	Thu, Apr 5, 2007	23.60	23.60	22.90	23.13
3183	NYSE	MLR	Wed, Apr 4, 2007	22.70	23.87	22.55	23.65
3182	NYSE	MLR	Tue, Apr 3, 2007	22.00	22.83	21.80	22.62
3181	NYSE	MLR	Mon, Apr 2, 2007	21.83	22.07	21.78	21.99
3180	NYSE	MLR	Fri, Mar 30, 2007	21.73	21.95	21.60	21.81
3179	NYSE	MLR	Thu, Mar 29, 2007	21.80	22.00	21.60	21.68
3178	NYSE	MLR	Wed, Mar 28, 2007	21.69	21.72	21.53	21.60
3177	NYSE	MLR	Tue, Mar 27, 2007	21.77	21.77	21.63	21.75
3176	NYSE	MLR	Mon, Mar 26, 2007	22.09	22.25	21.44	21.87
3175	NYSE	MLR	Fri, Mar 23, 2007	22.19	22.38	22.04	22.08
3174	NYSE	MLR	Thu, Mar 22, 2007	22.03	22.17	22.00	22.10
3173	NYSE	MLR	Wed, Mar 21, 2007	21.78	22.00	21.59	22.00
3172	NYSE	MLR	Tue, Mar 20, 2007	21.03	21.83	21.03	21.71
3171	NYSE	MLR	Mon, Mar 19, 2007	20.90	21.17	20.76	21.03
3170	NYSE	MLR	Fri, Mar 16, 2007	21.20	21.43	20.60	20.89
3169	NYSE	MLR	Thu, Mar 15, 2007	23.50	23.70	20.34	21.19
3168	NYSE	MLR	Wed, Mar 14, 2007	21.70	22.08	21.28	22.08
3167	NYSE	MLR	Tue, Mar 13, 2007	22.19	22.46	21.63	21.78
3166	NYSE	MLR	Mon, Mar 12, 2007	22.10	22.40	22.05	22.30
3165	NYSE	MLR	Fri, Mar 9, 2007	21.90	22.30	21.85	22.19
3164	NYSE	MLR	Thu, Mar 8, 2007	22.30	22.30	21.78	21.80
3163	NYSE	MLR	Wed, Mar 7, 2007	22.22	22.48	21.81	22.11
3162	NYSE	MLR	Tue, Mar 6, 2007	21.83	22.26	21.71	22.22
3161	NYSE	MLR	Mon, Mar 5, 2007	22.30	22.55	21.70	21.73
3160	NYSE	MLR	Fri, Mar 2, 2007	22.97	22.97	22.26	22.40
3159	NYSE	MLR	Thu, Mar 1, 2007	22.75	23.10	22.36	22.97
3158	NYSE	MLR	Wed, Feb 28, 2007	22.32	22.78	22.04	22.65
3157	NYSE	MLR	Tue, Feb 27, 2007	22.95	22.95	22.25	22.31
3156	NYSE	MLR	Mon, Feb 26, 2007	23.28	23.34	22.90	23.08
3155	NYSE	MLR	Fri, Feb 23, 2007	23.25	23.35	23.01	23.28
3154	NYSE	MLR	Thu, Feb 22, 2007	23.55	23.64	23.05	23.42
3153	NYSE	MLR	Wed, Feb 21, 2007	22.50	23.76	22.45	23.66
3152	NYSE	MLR	Tue, Feb 20, 2007	21.83	22.47	21.69	22.45
3151	NYSE	MLR	Fri, Feb 16, 2007	21.65	21.94	21.65	21.84
3150	NYSE	MLR	Thu, Feb 15, 2007	21.95	22.01	21.60	21.63
3149	NYSE	MLR	Wed, Feb 14, 2007	22.12	22.34	21.77	21.85
3148	NYSE	MLR	Tue, Feb 13, 2007	21.91	22.19	21.84	22.17
3147	NYSE	MLR	Mon, Feb 12, 2007	21.90	21.98	21.82	21.91
3146	NYSE	MLR	Fri, Feb 9, 2007	22.05	22.25	21.77	21.84
3145	NYSE	MLR	Thu, Feb 8, 2007	21.85	22.00	21.81	21.97
3144	NYSE	MLR	Wed, Feb 7, 2007	22.07	22.09	21.73	21.91
3143	NYSE	MLR	Tue, Feb 6, 2007	22.05	22.15	22.00	22.08
3142	NYSE	MLR	Mon, Feb 5, 2007	22.21	22.21	21.91	22.00
3141	NYSE	MLR	Fri, Feb 2, 2007	22.26	22.26	22.12	22.19
3140	NYSE	MLR	Thu, Feb 1, 2007	22.13	22.42	22.11	22.25
3139	NYSE	MLR	Wed, Jan 31, 2007	22.20	22.24	22.03	22.15
3138	NYSE	MLR	Tue, Jan 30, 2007	22.35	22.49	22.09	22.24
3137	NYSE	MLR	Mon, Jan 29, 2007	22.50	22.58	22.13	22.40
3136	NYSE	MLR	Fri, Jan 26, 2007	22.35	22.48	22.05	22.45
3135	NYSE	MLR	Thu, Jan 25, 2007	22.55	22.56	22.00	22.20
3134	NYSE	MLR	Wed, Jan 24, 2007	22.25	22.60	22.25	22.59
3133	NYSE	MLR	Tue, Jan 23, 2007	22.03	22.38	21.93	22.25
3132	NYSE	MLR	Mon, Jan 22, 2007	22.25	22.30	22.01	22.09
3131	NYSE	MLR	Fri, Jan 19, 2007	22.51	22.51	22.28	22.49
3130	NYSE	MLR	Thu, Jan 18, 2007	23.00	23.10	22.46	22.51
3129	NYSE	MLR	Wed, Jan 17, 2007	22.60	23.15	22.55	23.01
3128	NYSE	MLR	Tue, Jan 16, 2007	22.50	22.62	22.45	22.62
3127	NYSE	MLR	Fri, Jan 12, 2007	22.41	22.50	22.37	22.46
3126	NYSE	MLR	Thu, Jan 11, 2007	22.50	22.60	22.22	22.46
3125	NYSE	MLR	Wed, Jan 10, 2007	22.70	22.70	22.35	22.45
3124	NYSE	MLR	Tue, Jan 9, 2007	23.48	23.48	22.51	22.93
3123	NYSE	MLR	Mon, Jan 8, 2007	23.55	23.73	23.18	23.52
3122	NYSE	MLR	Fri, Jan 5, 2007	23.70	24.13	23.70	23.99
3121	NYSE	MLR	Thu, Jan 4, 2007	23.75	24.18	23.50	24.18
3120	NYSE	MLR	Wed, Jan 3, 2007	23.95	24.03	23.45	23.80
3119	NYSE	MLR	Fri, Dec 29, 2006	24.25	24.25	23.78	24.00
3118	NYSE	MLR	Thu, Dec 28, 2006	24.40	24.50	24.20	24.28
3117	NYSE	MLR	Wed, Dec 27, 2006	24.37	24.61	24.35	24.40
3116	NYSE	MLR	Tue, Dec 26, 2006	24.00	24.50	23.90	24.36
3115	NYSE	MLR	Fri, Dec 22, 2006	23.81	24.20	23.81	24.08
3114	NYSE	MLR	Thu, Dec 21, 2006	24.05	24.45	23.90	23.96
3113	NYSE	MLR	Wed, Dec 20, 2006	24.20	24.35	23.92	24.05
3112	NYSE	MLR	Tue, Dec 19, 2006	23.95	24.26	23.44	24.26
3111	NYSE	MLR	Mon, Dec 18, 2006	24.06	24.20	23.96	24.01
3110	NYSE	MLR	Fri, Dec 15, 2006	24.26	24.40	24.01	24.06
3109	NYSE	MLR	Thu, Dec 14, 2006	24.25	24.41	23.79	24.26
3108	NYSE	MLR	Wed, Dec 13, 2006	24.30	24.44	24.17	24.27
3107	NYSE	MLR	Tue, Dec 12, 2006	24.60	24.60	24.08	24.23
3106	NYSE	MLR	Mon, Dec 11, 2006	24.05	24.71	23.95	24.67
3105	NYSE	MLR	Fri, Dec 8, 2006	24.03	24.17	23.89	24.10
3104	NYSE	MLR	Thu, Dec 7, 2006	23.60	24.05	23.57	24.03
3103	NYSE	MLR	Wed, Dec 6, 2006	23.52	23.65	23.40	23.60
3102	NYSE	MLR	Tue, Dec 5, 2006	23.58	23.58	23.31	23.50
3101	NYSE	MLR	Mon, Dec 4, 2006	22.96	23.50	22.96	23.46
3100	NYSE	MLR	Fri, Dec 1, 2006	22.28	23.00	22.20	22.97
3099	NYSE	MLR	Thu, Nov 30, 2006	22.16	22.47	22.15	22.33
3098	NYSE	MLR	Wed, Nov 29, 2006	22.35	22.48	22.20	22.26
3097	NYSE	MLR	Tue, Nov 28, 2006	22.10	22.20	21.98	22.20
3096	NYSE	MLR	Mon, Nov 27, 2006	22.35	22.40	22.00	22.08
3095	NYSE	MLR	Fri, Nov 24, 2006	22.25	22.44	22.06	22.39
3094	NYSE	MLR	Wed, Nov 22, 2006	22.45	22.49	22.20	22.28
3093	NYSE	MLR	Tue, Nov 21, 2006	22.32	22.40	22.20	22.40
3092	NYSE	MLR	Mon, Nov 20, 2006	22.00	22.35	21.91	22.35
3091	NYSE	MLR	Fri, Nov 17, 2006	22.26	22.40	21.93	22.04
3090	NYSE	MLR	Thu, Nov 16, 2006	22.48	22.60	22.12	22.26
3089	NYSE	MLR	Wed, Nov 15, 2006	22.55	23.00	22.16	22.38
3088	NYSE	MLR	Tue, Nov 14, 2006	22.50	22.96	22.14	22.50
3087	NYSE	MLR	Mon, Nov 13, 2006	23.66	23.66	22.50	22.50
3086	NYSE	MLR	Fri, Nov 10, 2006	23.66	23.93	23.35	23.74
3085	NYSE	MLR	Thu, Nov 9, 2006	22.75	23.80	22.70	23.76
3084	NYSE	MLR	Wed, Nov 8, 2006	20.20	21.11	20.20	21.07
3083	NYSE	MLR	Tue, Nov 7, 2006	20.30	20.80	20.27	20.41
3082	NYSE	MLR	Mon, Nov 6, 2006	20.20	20.42	20.03	20.30
3081	NYSE	MLR	Fri, Nov 3, 2006	20.12	20.25	20.12	20.14
3080	NYSE	MLR	Thu, Nov 2, 2006	20.00	20.14	19.90	20.02
3079	NYSE	MLR	Wed, Nov 1, 2006	20.05	20.25	20.00	20.00
3078	NYSE	MLR	Tue, Oct 31, 2006	20.30	20.35	20.00	20.00
3077	NYSE	MLR	Mon, Oct 30, 2006	19.90	20.30	19.80	20.25
3076	NYSE	MLR	Fri, Oct 27, 2006	20.20	20.60	20.00	20.00
3075	NYSE	MLR	Thu, Oct 26, 2006	20.10	20.27	20.00	20.23
3074	NYSE	MLR	Wed, Oct 25, 2006	20.10	20.34	20.00	20.05
3073	NYSE	MLR	Tue, Oct 24, 2006	20.05	20.11	20.01	20.07
3072	NYSE	MLR	Mon, Oct 23, 2006	20.00	20.13	19.89	20.13
3071	NYSE	MLR	Fri, Oct 20, 2006	20.55	20.55	20.02	20.02
3070	NYSE	MLR	Thu, Oct 19, 2006	20.45	20.65	20.38	20.49
3069	NYSE	MLR	Wed, Oct 18, 2006	20.45	20.70	20.21	20.50
3068	NYSE	MLR	Tue, Oct 17, 2006	20.00	20.28	19.86	20.28
3067	NYSE	MLR	Mon, Oct 16, 2006	19.74	20.01	19.65	20.00
3066	NYSE	MLR	Fri, Oct 13, 2006	18.97	19.77	18.97	19.64
3065	NYSE	MLR	Thu, Oct 12, 2006	18.53	19.14	18.53	19.04
3064	NYSE	MLR	Wed, Oct 11, 2006	18.66	18.67	18.45	18.53
3063	NYSE	MLR	Tue, Oct 10, 2006	18.64	18.67	18.45	18.67
3062	NYSE	MLR	Mon, Oct 9, 2006	18.25	18.78	18.24	18.65
3061	NYSE	MLR	Fri, Oct 6, 2006	18.60	18.80	18.50	18.78
3060	NYSE	MLR	Thu, Oct 5, 2006	18.47	18.82	18.29	18.70
3059	NYSE	MLR	Wed, Oct 4, 2006	18.00	18.56	18.00	18.55
3058	NYSE	MLR	Tue, Oct 3, 2006	18.03	18.09	17.95	18.00
3057	NYSE	MLR	Mon, Oct 2, 2006	18.14	18.22	17.98	18.03
3056	NYSE	MLR	Fri, Sep 29, 2006	18.10	18.80	18.00	18.27
3055	NYSE	MLR	Thu, Sep 28, 2006	18.05	18.14	17.94	18.09
3054	NYSE	MLR	Wed, Sep 27, 2006	18.05	18.20	17.95	18.06
3053	NYSE	MLR	Tue, Sep 26, 2006	18.13	18.24	18.01	18.24
3052	NYSE	MLR	Mon, Sep 25, 2006	18.00	18.15	17.88	18.09
3051	NYSE	MLR	Fri, Sep 22, 2006	18.62	18.62	18.00	18.09
3050	NYSE	MLR	Thu, Sep 21, 2006	18.80	18.95	18.65	18.68
3049	NYSE	MLR	Wed, Sep 20, 2006	18.65	18.84	18.51	18.77
3048	NYSE	MLR	Tue, Sep 19, 2006	18.45	18.75	18.06	18.54
3047	NYSE	MLR	Mon, Sep 18, 2006	17.65	18.43	17.47	18.40
3046	NYSE	MLR	Fri, Sep 15, 2006	18.09	18.10	17.53	17.66
3045	NYSE	MLR	Thu, Sep 14, 2006	18.00	18.09	17.81	18.02
3044	NYSE	MLR	Wed, Sep 13, 2006	17.66	18.07	17.60	18.04
3043	NYSE	MLR	Tue, Sep 12, 2006	16.74	17.50	16.72	17.48
3042	NYSE	MLR	Mon, Sep 11, 2006	16.70	16.74	16.51	16.66
3041	NYSE	MLR	Fri, Sep 8, 2006	17.35	17.44	16.61	16.78
3040	NYSE	MLR	Thu, Sep 7, 2006	18.00	18.00	17.09	17.39
3039	NYSE	MLR	Wed, Sep 6, 2006	18.50	18.60	18.00	18.06
3038	NYSE	MLR	Tue, Sep 5, 2006	18.45	18.65	18.35	18.54
3037	NYSE	MLR	Fri, Sep 1, 2006	17.97	18.78	17.97	18.43
3036	NYSE	MLR	Thu, Aug 31, 2006	17.92	18.22	17.90	17.94
3035	NYSE	MLR	Wed, Aug 30, 2006	18.15	18.20	17.82	17.92
3034	NYSE	MLR	Tue, Aug 29, 2006	17.90	18.13	17.65	18.05
3033	NYSE	MLR	Mon, Aug 28, 2006	18.00	18.21	17.75	17.82
3032	NYSE	MLR	Fri, Aug 25, 2006	18.15	18.25	18.00	18.00
3031	NYSE	MLR	Thu, Aug 24, 2006	18.43	18.58	18.07	18.26
3030	NYSE	MLR	Wed, Aug 23, 2006	18.75	18.83	18.25	18.45
3029	NYSE	MLR	Tue, Aug 22, 2006	18.93	18.93	18.62	18.73
3028	NYSE	MLR	Mon, Aug 21, 2006	19.00	19.00	18.60	18.93
3027	NYSE	MLR	Fri, Aug 18, 2006	19.98	19.98	19.02	19.12
3026	NYSE	MLR	Thu, Aug 17, 2006	19.05	19.99	18.93	19.92
3025	NYSE	MLR	Wed, Aug 16, 2006	18.65	19.44	18.65	19.14
3024	NYSE	MLR	Tue, Aug 15, 2006	18.80	18.85	18.46	18.55
3023	NYSE	MLR	Mon, Aug 14, 2006	18.62	19.26	18.59	18.59
3022	NYSE	MLR	Fri, Aug 11, 2006	19.00	19.00	18.41	18.60
3021	NYSE	MLR	Thu, Aug 10, 2006	18.44	19.30	18.36	19.02
3020	NYSE	MLR	Wed, Aug 9, 2006	18.20	18.60	18.00	18.44
3019	NYSE	MLR	Tue, Aug 8, 2006	18.25	18.50	18.08	18.12
3018	NYSE	MLR	Mon, Aug 7, 2006	18.34	18.46	18.05	18.11
3017	NYSE	MLR	Fri, Aug 4, 2006	18.34	18.83	18.25	18.44
3016	NYSE	MLR	Thu, Aug 3, 2006	18.04	18.52	17.97	18.21
3015	NYSE	MLR	Wed, Aug 2, 2006	18.20	18.30	17.91	18.04
3014	NYSE	MLR	Tue, Aug 1, 2006	18.40	18.48	17.95	18.12
3013	NYSE	MLR	Mon, Jul 31, 2006	17.80	18.58	17.78	18.45
3012	NYSE	MLR	Fri, Jul 28, 2006	18.15	18.40	17.90	17.90
3011	NYSE	MLR	Thu, Jul 27, 2006	19.20	19.28	17.92	18.10
3010	NYSE	MLR	Wed, Jul 26, 2006	19.05	19.49	19.05	19.09
3009	NYSE	MLR	Tue, Jul 25, 2006	18.80	19.20	18.80	19.13
3008	NYSE	MLR	Mon, Jul 24, 2006	18.40	18.85	18.25	18.79
3007	NYSE	MLR	Fri, Jul 21, 2006	18.61	18.61	17.79	18.26
3006	NYSE	MLR	Thu, Jul 20, 2006	19.70	19.83	18.60	18.60
3005	NYSE	MLR	Wed, Jul 19, 2006	18.98	19.70	18.95	19.50
3004	NYSE	MLR	Tue, Jul 18, 2006	18.33	18.96	18.29	18.95
3003	NYSE	MLR	Mon, Jul 17, 2006	19.15	19.37	18.24	18.33
3002	NYSE	MLR	Fri, Jul 14, 2006	19.00	19.40	18.95	19.25
3001	NYSE	MLR	Thu, Jul 13, 2006	19.95	20.06	19.01	19.01
3000	NYSE	MLR	Wed, Jul 12, 2006	20.68	20.85	20.00	20.10
2999	NYSE	MLR	Tue, Jul 11, 2006	20.90	21.03	20.50	20.67
2998	NYSE	MLR	Mon, Jul 10, 2006	20.70	21.16	20.68	20.84
2997	NYSE	MLR	Fri, Jul 7, 2006	20.75	21.40	20.66	20.66
2996	NYSE	MLR	Thu, Jul 6, 2006	21.25	21.41	20.60	20.75
2995	NYSE	MLR	Wed, Jul 5, 2006	21.45	21.45	20.88	21.20
2994	NYSE	MLR	Mon, Jul 3, 2006	20.86	21.50	20.79	21.20
2993	NYSE	MLR	Fri, Jun 30, 2006	20.90	21.37	20.70	20.70
2992	NYSE	MLR	Thu, Jun 29, 2006	21.08	21.13	20.41	20.70
2991	NYSE	MLR	Wed, Jun 28, 2006	19.64	20.95	19.60	20.57
2990	NYSE	MLR	Tue, Jun 27, 2006	19.60	19.70	18.87	19.01
2989	NYSE	MLR	Mon, Jun 26, 2006	18.66	19.52	18.66	19.50
2988	NYSE	MLR	Fri, Jun 23, 2006	18.84	19.08	18.50	18.56
2987	NYSE	MLR	Thu, Jun 22, 2006	18.60	19.00	18.35	18.79
2986	NYSE	MLR	Wed, Jun 21, 2006	18.13	18.90	18.02	18.46
2985	NYSE	MLR	Tue, Jun 20, 2006	18.55	18.55	17.60	18.15
2984	NYSE	MLR	Mon, Jun 19, 2006	18.70	18.78	18.25	18.41
2983	NYSE	MLR	Fri, Jun 16, 2006	19.08	19.20	18.55	18.68
2982	NYSE	MLR	Thu, Jun 15, 2006	18.45	19.02	18.45	19.01
2981	NYSE	MLR	Wed, Jun 14, 2006	18.75	18.75	18.17	18.45
2980	NYSE	MLR	Tue, Jun 13, 2006	19.46	19.58	18.71	18.75
2979	NYSE	MLR	Mon, Jun 12, 2006	19.81	19.87	19.40	19.40
2978	NYSE	MLR	Fri, Jun 9, 2006	19.90	19.96	19.70	19.81
2977	NYSE	MLR	Thu, Jun 8, 2006	19.85	19.89	19.37	19.82
2976	NYSE	MLR	Wed, Jun 7, 2006	20.06	20.11	19.75	19.80
2975	NYSE	MLR	Tue, Jun 6, 2006	20.00	20.10	19.95	20.05
2974	NYSE	MLR	Mon, Jun 5, 2006	19.95	20.17	19.81	19.95
2973	NYSE	MLR	Fri, Jun 2, 2006	20.07	20.37	19.81	19.95
2972	NYSE	MLR	Thu, Jun 1, 2006	19.75	20.15	19.63	20.05
2971	NYSE	MLR	Wed, May 31, 2006	19.52	19.99	19.46	19.64
2970	NYSE	MLR	Tue, May 30, 2006	20.15	20.40	19.38	19.50
2969	NYSE	MLR	Fri, May 26, 2006	19.41	20.11	19.41	20.06
2968	NYSE	MLR	Thu, May 25, 2006	19.92	19.94	19.25	19.47
2967	NYSE	MLR	Wed, May 24, 2006	20.25	20.52	19.93	19.95
2966	NYSE	MLR	Tue, May 23, 2006	20.60	21.00	20.20	20.33
2965	NYSE	MLR	Mon, May 22, 2006	21.40	21.41	20.42	20.53
2964	NYSE	MLR	Fri, May 19, 2006	21.45	21.75	21.15	21.60
2963	NYSE	MLR	Thu, May 18, 2006	22.37	22.41	20.70	21.46
2962	NYSE	MLR	Wed, May 17, 2006	23.03	23.03	21.92	22.17
2961	NYSE	MLR	Tue, May 16, 2006	22.74	23.30	22.65	23.01
2960	NYSE	MLR	Mon, May 15, 2006	22.40	22.85	22.04	22.73
2959	NYSE	MLR	Fri, May 12, 2006	23.16	23.16	22.16	22.86
2958	NYSE	MLR	Thu, May 11, 2006	24.99	24.99	23.50	23.63
2957	NYSE	MLR	Wed, May 10, 2006	29.30	29.31	23.00	25.00
2956	NYSE	MLR	Tue, May 9, 2006	30.25	30.34	29.75	29.87
2955	NYSE	MLR	Mon, May 8, 2006	28.60	30.29	28.60	30.00
2954	NYSE	MLR	Fri, May 5, 2006	28.15	29.10	28.15	28.25
2953	NYSE	MLR	Thu, May 4, 2006	28.45	28.51	27.80	27.95
2952	NYSE	MLR	Wed, May 3, 2006	27.55	28.46	27.55	28.23
2951	NYSE	MLR	Tue, May 2, 2006	27.50	28.35	27.00	27.45
2950	NYSE	MLR	Mon, May 1, 2006	27.19	27.72	27.16	27.40
2949	NYSE	MLR	Fri, Apr 28, 2006	27.35	27.71	27.00	27.22
2948	NYSE	MLR	Thu, Apr 27, 2006	27.00	27.50	26.81	27.35
2947	NYSE	MLR	Wed, Apr 26, 2006	26.36	27.12	26.36	26.98
2946	NYSE	MLR	Tue, Apr 25, 2006	26.95	26.95	26.17	26.35
2945	NYSE	MLR	Mon, Apr 24, 2006	26.26	27.10	26.08	26.78
2944	NYSE	MLR	Fri, Apr 21, 2006	26.15	26.26	25.84	26.20
2943	NYSE	MLR	Thu, Apr 20, 2006	27.75	27.75	26.13	26.19
2942	NYSE	MLR	Wed, Apr 19, 2006	26.70	27.80	26.30	27.58
2941	NYSE	MLR	Tue, Apr 18, 2006	27.50	27.50	25.60	26.94
2940	NYSE	MLR	Mon, Apr 17, 2006	27.08	27.87	26.75	27.42
2939	NYSE	MLR	Thu, Apr 13, 2006	26.10	27.15	26.10	27.06
2938	NYSE	MLR	Wed, Apr 12, 2006	26.15	27.17	25.90	26.16
2937	NYSE	MLR	Tue, Apr 11, 2006	27.67	27.95	25.66	26.06
2936	NYSE	MLR	Mon, Apr 10, 2006	26.43	27.69	26.42	27.49
2935	NYSE	MLR	Fri, Apr 7, 2006	28.00	28.29	26.10	26.33
2934	NYSE	MLR	Thu, Apr 6, 2006	29.15	29.15	27.88	28.00
2933	NYSE	MLR	Wed, Apr 5, 2006	26.85	28.75	26.60	28.65
2932	NYSE	MLR	Tue, Apr 4, 2006	26.81	27.00	26.60	26.74
2931	NYSE	MLR	Mon, Apr 3, 2006	26.00	27.33	26.00	26.70
2930	NYSE	MLR	Fri, Mar 31, 2006	25.80	25.80	25.31	25.50
2929	NYSE	MLR	Thu, Mar 30, 2006	25.36	25.76	25.30	25.69
2928	NYSE	MLR	Wed, Mar 29, 2006	25.30	25.55	25.25	25.46
2927	NYSE	MLR	Tue, Mar 28, 2006	25.95	25.95	24.95	25.24
2926	NYSE	MLR	Mon, Mar 27, 2006	24.97	25.89	24.90	25.50
2925	NYSE	MLR	Fri, Mar 24, 2006	24.30	24.80	24.02	24.77
2924	NYSE	MLR	Thu, Mar 23, 2006	24.42	24.67	24.31	24.38
2923	NYSE	MLR	Wed, Mar 22, 2006	24.35	24.52	24.22	24.42
2922	NYSE	MLR	Tue, Mar 21, 2006	24.80	24.80	24.40	24.45
2921	NYSE	MLR	Mon, Mar 20, 2006	25.00	25.00	24.34	24.49
2920	NYSE	MLR	Fri, Mar 17, 2006	23.88	24.50	23.84	24.34
2919	NYSE	MLR	Thu, Mar 16, 2006	24.00	24.40	23.75	23.98
2918	NYSE	MLR	Wed, Mar 15, 2006	24.50	26.13	23.74	24.03
2917	NYSE	MLR	Tue, Mar 14, 2006	22.55	23.61	22.29	23.22
2916	NYSE	MLR	Mon, Mar 13, 2006	21.82	22.79	21.79	22.54
2915	NYSE	MLR	Fri, Mar 10, 2006	23.55	23.71	22.15	22.49
2914	NYSE	MLR	Thu, Mar 9, 2006	24.03	24.03	23.40	23.50
2913	NYSE	MLR	Wed, Mar 8, 2006	23.10	23.99	22.82	23.98
2912	NYSE	MLR	Tue, Mar 7, 2006	24.85	24.85	23.01	23.64
2911	NYSE	MLR	Mon, Mar 6, 2006	25.00	25.00	24.72	24.84
2910	NYSE	MLR	Fri, Mar 3, 2006	24.83	25.46	24.83	25.21
2909	NYSE	MLR	Thu, Mar 2, 2006	25.00	25.09	24.80	24.93
2908	NYSE	MLR	Wed, Mar 1, 2006	25.60	25.66	24.85	25.08
2907	NYSE	MLR	Tue, Feb 28, 2006	25.55	25.84	25.45	25.50
2906	NYSE	MLR	Mon, Feb 27, 2006	25.22	25.54	25.00	25.51
2905	NYSE	MLR	Fri, Feb 24, 2006	25.00	25.30	24.96	24.97
2904	NYSE	MLR	Thu, Feb 23, 2006	24.46	25.10	24.46	24.96
2903	NYSE	MLR	Wed, Feb 22, 2006	24.95	25.05	24.22	24.46
2902	NYSE	MLR	Tue, Feb 21, 2006	24.50	24.99	24.50	24.85
2901	NYSE	MLR	Fri, Feb 17, 2006	23.68	24.45	23.68	24.40
2900	NYSE	MLR	Thu, Feb 16, 2006	24.00	24.10	23.53	23.58
2899	NYSE	MLR	Wed, Feb 15, 2006	24.01	24.10	23.92	24.05
2898	NYSE	MLR	Tue, Feb 14, 2006	24.25	24.30	23.81	24.01
2897	NYSE	MLR	Mon, Feb 13, 2006	23.70	24.16	23.66	24.10
2896	NYSE	MLR	Fri, Feb 10, 2006	23.88	23.88	23.42	23.52
2895	NYSE	MLR	Thu, Feb 9, 2006	24.45	24.85	23.87	23.88
2894	NYSE	MLR	Wed, Feb 8, 2006	23.15	24.54	23.13	24.50
2893	NYSE	MLR	Tue, Feb 7, 2006	23.15	23.26	22.93	23.08
2892	NYSE	MLR	Mon, Feb 6, 2006	23.29	23.60	22.98	23.05
2891	NYSE	MLR	Fri, Feb 3, 2006	22.97	23.37	22.87	23.19
2890	NYSE	MLR	Thu, Feb 2, 2006	23.40	23.50	22.96	23.03
2889	NYSE	MLR	Wed, Feb 1, 2006	22.98	23.49	22.90	23.30
2888	NYSE	MLR	Tue, Jan 31, 2006	22.78	23.14	22.71	23.05
2887	NYSE	MLR	Mon, Jan 30, 2006	23.85	23.85	22.75	22.76
2886	NYSE	MLR	Fri, Jan 27, 2006	23.52	23.90	23.40	23.80
2885	NYSE	MLR	Thu, Jan 26, 2006	21.66	23.32	21.66	23.27
2884	NYSE	MLR	Wed, Jan 25, 2006	21.25	21.89	21.25	21.56
2883	NYSE	MLR	Tue, Jan 24, 2006	21.22	21.55	20.75	21.00
2882	NYSE	MLR	Mon, Jan 23, 2006	21.99	22.01	21.25	21.25
2881	NYSE	MLR	Fri, Jan 20, 2006	21.80	22.02	21.80	21.98
2880	NYSE	MLR	Thu, Jan 19, 2006	21.82	22.10	21.46	21.93
2879	NYSE	MLR	Wed, Jan 18, 2006	21.73	22.56	21.35	21.82
2878	NYSE	MLR	Tue, Jan 17, 2006	22.10	22.11	21.75	21.83
2877	NYSE	MLR	Fri, Jan 13, 2006	21.60	22.30	21.51	22.01
2876	NYSE	MLR	Thu, Jan 12, 2006	20.10	21.68	19.90	21.05
2875	NYSE	MLR	Wed, Jan 11, 2006	20.20	20.28	20.05	20.21
2874	NYSE	MLR	Tue, Jan 10, 2006	20.10	20.40	19.99	20.20
2873	NYSE	MLR	Mon, Jan 9, 2006	20.10	20.75	20.10	20.20
2872	NYSE	MLR	Fri, Jan 6, 2006	20.20	20.20	19.80	20.00
2871	NYSE	MLR	Thu, Jan 5, 2006	20.05	20.30	19.92	20.30
2870	NYSE	MLR	Wed, Jan 4, 2006	20.10	20.10	19.72	20.00
2869	NYSE	MLR	Tue, Jan 3, 2006	20.54	20.71	19.75	19.90
2868	NYSE	MLR	Fri, Dec 30, 2005	19.63	20.62	19.63	20.29
2867	NYSE	MLR	Thu, Dec 29, 2005	19.20	19.90	19.20	19.83
2866	NYSE	MLR	Wed, Dec 28, 2005	19.30	19.44	19.20	19.25
2865	NYSE	MLR	Tue, Dec 27, 2005	19.40	19.44	19.25	19.25
2864	NYSE	MLR	Fri, Dec 23, 2005	19.08	19.55	18.95	19.32
2863	NYSE	MLR	Thu, Dec 22, 2005	18.75	19.34	18.70	19.13
2862	NYSE	MLR	Wed, Dec 21, 2005	18.87	19.00	18.68	18.79
2861	NYSE	MLR	Tue, Dec 20, 2005	18.65	19.05	18.50	18.80
2860	NYSE	MLR	Mon, Dec 19, 2005	19.29	19.35	18.45	18.55
2859	NYSE	MLR	Fri, Dec 16, 2005	19.80	19.80	18.90	19.29
2858	NYSE	MLR	Thu, Dec 15, 2005	19.46	19.99	19.40	19.80
2857	NYSE	MLR	Wed, Dec 14, 2005	19.61	19.67	19.42	19.56
2856	NYSE	MLR	Tue, Dec 13, 2005	20.42	20.42	19.70	19.70
2855	NYSE	MLR	Mon, Dec 12, 2005	20.65	20.80	20.29	20.42
2854	NYSE	MLR	Fri, Dec 9, 2005	19.85	20.62	19.77	20.36
2853	NYSE	MLR	Thu, Dec 8, 2005	19.76	19.87	19.33	19.70
2852	NYSE	MLR	Wed, Dec 7, 2005	19.30	19.91	19.30	19.66
2851	NYSE	MLR	Tue, Dec 6, 2005	19.35	19.55	19.20	19.38
2850	NYSE	MLR	Mon, Dec 5, 2005	19.01	19.68	18.40	19.33
2849	NYSE	MLR	Fri, Dec 2, 2005	19.81	20.19	19.58	19.79
2848	NYSE	MLR	Thu, Dec 1, 2005	20.50	20.60	19.20	19.87
2847	NYSE	MLR	Wed, Nov 30, 2005	20.80	21.02	20.26	20.44
2846	NYSE	MLR	Tue, Nov 29, 2005	21.50	21.50	20.40	20.70
2845	NYSE	MLR	Mon, Nov 28, 2005	19.60	21.30	19.60	20.65
2844	NYSE	MLR	Fri, Nov 25, 2005	19.57	19.66	19.50	19.60
2843	NYSE	MLR	Wed, Nov 23, 2005	19.40	19.54	19.30	19.47
2842	NYSE	MLR	Tue, Nov 22, 2005	19.54	19.67	19.25	19.42
2841	NYSE	MLR	Mon, Nov 21, 2005	19.60	19.65	19.29	19.54
2840	NYSE	MLR	Fri, Nov 18, 2005	19.53	19.73	19.35	19.65
2839	NYSE	MLR	Thu, Nov 17, 2005	19.91	19.93	19.41	19.57
2838	NYSE	MLR	Wed, Nov 16, 2005	19.96	19.96	19.70	19.81
2837	NYSE	MLR	Tue, Nov 15, 2005	19.90	19.97	19.80	19.86
2836	NYSE	MLR	Mon, Nov 14, 2005	19.85	20.02	19.71	19.95
2835	NYSE	MLR	Fri, Nov 11, 2005	19.80	19.80	19.52	19.70
2834	NYSE	MLR	Thu, Nov 10, 2005	19.86	19.94	19.51	19.71
2833	NYSE	MLR	Wed, Nov 9, 2005	20.00	20.15	19.33	19.85
2832	NYSE	MLR	Tue, Nov 8, 2005	19.10	20.35	19.03	20.01
2831	NYSE	MLR	Mon, Nov 7, 2005	19.90	19.90	18.31	19.20
2830	NYSE	MLR	Fri, Nov 4, 2005	19.40	20.05	19.29	20.05
2829	NYSE	MLR	Thu, Nov 3, 2005	19.25	20.44	19.10	19.39
2828	NYSE	MLR	Wed, Nov 2, 2005	18.73	19.33	18.73	19.12
2827	NYSE	MLR	Tue, Nov 1, 2005	18.55	18.73	18.36	18.63
2826	NYSE	MLR	Mon, Oct 31, 2005	18.16	18.57	18.16	18.52
2825	NYSE	MLR	Fri, Oct 28, 2005	17.95	18.16	17.95	18.15
2824	NYSE	MLR	Thu, Oct 27, 2005	18.10	18.10	17.86	17.86
2823	NYSE	MLR	Wed, Oct 26, 2005	17.91	18.59	17.90	18.20
2822	NYSE	MLR	Tue, Oct 25, 2005	17.81	18.10	17.29	17.90
2821	NYSE	MLR	Mon, Oct 24, 2005	17.76	17.92	17.50	17.76
2820	NYSE	MLR	Fri, Oct 21, 2005	18.05	18.40	17.77	17.83
2819	NYSE	MLR	Thu, Oct 20, 2005	18.17	18.75	17.94	17.95
2818	NYSE	MLR	Wed, Oct 19, 2005	17.65	18.03	17.40	17.92
2817	NYSE	MLR	Tue, Oct 18, 2005	18.04	18.04	17.60	17.61
2816	NYSE	MLR	Mon, Oct 17, 2005	17.68	18.19	17.68	17.94
2815	NYSE	MLR	Fri, Oct 14, 2005	16.90	17.70	16.85	17.68
2814	NYSE	MLR	Thu, Oct 13, 2005	17.08	17.08	16.86	16.95
2813	NYSE	MLR	Wed, Oct 12, 2005	17.20	17.22	16.35	17.08
2812	NYSE	MLR	Tue, Oct 11, 2005	18.65	18.70	17.38	17.51
2811	NYSE	MLR	Mon, Oct 10, 2005	18.75	18.82	18.40	18.65
2810	NYSE	MLR	Fri, Oct 7, 2005	18.90	19.20	18.90	19.00
2809	NYSE	MLR	Thu, Oct 6, 2005	19.41	19.47	18.06	18.96
2808	NYSE	MLR	Wed, Oct 5, 2005	19.62	19.90	19.42	19.46
2807	NYSE	MLR	Tue, Oct 4, 2005	19.70	19.79	19.30	19.60
2806	NYSE	MLR	Mon, Oct 3, 2005	19.60	20.00	19.45	19.70
2805	NYSE	MLR	Fri, Sep 30, 2005	20.05	20.06	19.25	19.64
2804	NYSE	MLR	Thu, Sep 29, 2005	20.21	20.40	20.05	20.15
2803	NYSE	MLR	Wed, Sep 28, 2005	20.19	20.45	20.15	20.20
2802	NYSE	MLR	Tue, Sep 27, 2005	21.60	21.60	20.20	20.69
2801	NYSE	MLR	Mon, Sep 26, 2005	22.15	22.15	21.33	21.85
2800	NYSE	MLR	Fri, Sep 23, 2005	22.03	22.21	21.97	22.10
2799	NYSE	MLR	Thu, Sep 22, 2005	22.34	22.45	21.71	22.19
2798	NYSE	MLR	Wed, Sep 21, 2005	22.27	22.59	21.61	22.24
2797	NYSE	MLR	Tue, Sep 20, 2005	21.60	22.15	21.05	22.03
2796	NYSE	MLR	Mon, Sep 19, 2005	21.75	22.00	21.12	21.35
2795	NYSE	MLR	Fri, Sep 16, 2005	20.70	21.86	20.50	21.44
2794	NYSE	MLR	Thu, Sep 15, 2005	20.41	20.75	20.26	20.75
2793	NYSE	MLR	Wed, Sep 14, 2005	20.40	20.49	20.14	20.49
2792	NYSE	MLR	Tue, Sep 13, 2005	20.70	20.70	20.41	20.54
2791	NYSE	MLR	Mon, Sep 12, 2005	20.55	20.75	20.55	20.70
2790	NYSE	MLR	Fri, Sep 9, 2005	20.75	20.77	20.40	20.57
2789	NYSE	MLR	Thu, Sep 8, 2005	20.91	20.91	20.08	20.75
2788	NYSE	MLR	Wed, Sep 7, 2005	21.00	21.27	20.40	20.90
2787	NYSE	MLR	Tue, Sep 6, 2005	20.00	21.46	19.85	20.76
2786	NYSE	MLR	Fri, Sep 2, 2005	17.38	19.08	17.37	18.85
2785	NYSE	MLR	Thu, Sep 1, 2005	17.10	17.60	17.10	17.38
2784	NYSE	MLR	Wed, Aug 31, 2005	16.96	17.33	16.96	17.15
2783	NYSE	MLR	Tue, Aug 30, 2005	17.05	17.12	17.00	17.02
2782	NYSE	MLR	Mon, Aug 29, 2005	16.88	17.17	16.88	17.04
2781	NYSE	MLR	Fri, Aug 26, 2005	16.95	16.99	16.46	16.92
2780	NYSE	MLR	Thu, Aug 25, 2005	16.95	17.30	16.85	17.00
2779	NYSE	MLR	Wed, Aug 24, 2005	16.95	17.11	16.25	16.99
2778	NYSE	MLR	Tue, Aug 23, 2005	16.67	16.86	16.67	16.85
2777	NYSE	MLR	Mon, Aug 22, 2005	16.85	16.95	16.53	16.77
2776	NYSE	MLR	Fri, Aug 19, 2005	16.94	17.30	16.20	16.95
2775	NYSE	MLR	Thu, Aug 18, 2005	16.82	16.84	16.50	16.84
2774	NYSE	MLR	Wed, Aug 17, 2005	16.69	16.82	16.50	16.82
2773	NYSE	MLR	Tue, Aug 16, 2005	16.60	16.79	16.20	16.79
2772	NYSE	MLR	Mon, Aug 15, 2005	16.40	16.65	16.03	16.55
2771	NYSE	MLR	Fri, Aug 12, 2005	16.95	16.95	15.67	16.47
2770	NYSE	MLR	Thu, Aug 11, 2005	16.35	16.94	16.35	16.73
2769	NYSE	MLR	Wed, Aug 10, 2005	15.51	16.98	15.41	16.25
2768	NYSE	MLR	Tue, Aug 9, 2005	14.00	14.10	13.90	13.92
2767	NYSE	MLR	Mon, Aug 8, 2005	14.20	14.20	13.90	13.90
2766	NYSE	MLR	Fri, Aug 5, 2005	14.10	14.15	13.97	14.15
2765	NYSE	MLR	Thu, Aug 4, 2005	14.49	14.49	13.23	14.20
2764	NYSE	MLR	Wed, Aug 3, 2005	14.32	14.49	14.10	14.49
2763	NYSE	MLR	Tue, Aug 2, 2005	14.60	14.60	14.18	14.42
2762	NYSE	MLR	Mon, Aug 1, 2005	15.35	15.35	14.58	14.58
2761	NYSE	MLR	Fri, Jul 29, 2005	15.00	15.15	14.91	15.10
2760	NYSE	MLR	Thu, Jul 28, 2005	14.60	15.00	14.60	15.00
2759	NYSE	MLR	Wed, Jul 27, 2005	14.35	14.65	14.32	14.50
2758	NYSE	MLR	Tue, Jul 26, 2005	14.11	14.35	14.10	14.25
2757	NYSE	MLR	Mon, Jul 25, 2005	14.11	14.12	13.97	14.10
2756	NYSE	MLR	Fri, Jul 22, 2005	14.11	14.11	13.91	14.10
2755	NYSE	MLR	Thu, Jul 21, 2005	14.01	14.10	14.00	14.10
2754	NYSE	MLR	Wed, Jul 20, 2005	14.10	14.15	14.00	14.11
2753	NYSE	MLR	Tue, Jul 19, 2005	13.51	14.10	13.51	14.10
2752	NYSE	MLR	Mon, Jul 18, 2005	13.65	13.65	13.57	13.57
2751	NYSE	MLR	Fri, Jul 15, 2005	13.60	13.63	13.54	13.63
2750	NYSE	MLR	Thu, Jul 14, 2005	13.51	13.64	13.51	13.64
2749	NYSE	MLR	Wed, Jul 13, 2005	13.39	13.55	13.39	13.55
2748	NYSE	MLR	Tue, Jul 12, 2005	13.15	13.38	13.15	13.38
2747	NYSE	MLR	Mon, Jul 11, 2005	13.23	13.23	13.00	13.23
2746	NYSE	MLR	Fri, Jul 8, 2005	13.03	13.25	13.00	13.20
2745	NYSE	MLR	Thu, Jul 7, 2005	12.40	13.05	12.40	13.00
2744	NYSE	MLR	Wed, Jul 6, 2005	12.83	13.00	12.83	13.00
2743	NYSE	MLR	Tue, Jul 5, 2005	12.80	12.94	12.80	12.93
2742	NYSE	MLR	Fri, Jul 1, 2005	12.48	12.80	12.30	12.70
2741	NYSE	MLR	Thu, Jun 30, 2005	12.80	12.92	12.80	12.88
2740	NYSE	MLR	Wed, Jun 29, 2005	12.83	13.02	12.71	12.90
2739	NYSE	MLR	Tue, Jun 28, 2005	12.67	12.90	12.67	12.88
2738	NYSE	MLR	Mon, Jun 27, 2005	12.75	12.75	12.65	12.67
2737	NYSE	MLR	Fri, Jun 24, 2005	12.76	12.86	12.60	12.79
2736	NYSE	MLR	Thu, Jun 23, 2005	12.50	12.87	12.47	12.86
2735	NYSE	MLR	Wed, Jun 22, 2005	12.47	12.61	12.47	12.60
2734	NYSE	MLR	Tue, Jun 21, 2005	12.51	12.54	12.48	12.52
2733	NYSE	MLR	Mon, Jun 20, 2005	12.55	12.55	12.45	12.51
2732	NYSE	MLR	Fri, Jun 17, 2005	12.66	12.66	12.55	12.65
2731	NYSE	MLR	Thu, Jun 16, 2005	12.55	12.70	12.40	12.58
2730	NYSE	MLR	Wed, Jun 15, 2005	12.48	12.60	12.47	12.59
2729	NYSE	MLR	Tue, Jun 14, 2005	12.45	12.51	12.40	12.51
2728	NYSE	MLR	Mon, Jun 13, 2005	12.50	12.51	12.40	12.45
2727	NYSE	MLR	Fri, Jun 10, 2005	12.30	12.46	12.21	12.45
2726	NYSE	MLR	Thu, Jun 9, 2005	12.31	12.31	12.31	12.31
2725	NYSE	MLR	Wed, Jun 8, 2005	12.41	12.52	12.26	12.32
2724	NYSE	MLR	Tue, Jun 7, 2005	12.09	12.50	12.09	12.41
2723	NYSE	MLR	Mon, Jun 6, 2005	12.08	12.09	12.08	12.09
2722	NYSE	MLR	Fri, Jun 3, 2005	12.09	12.09	11.90	12.05
2721	NYSE	MLR	Thu, Jun 2, 2005	11.70	12.10	11.70	12.05
2720	NYSE	MLR	Wed, Jun 1, 2005	11.91	11.91	11.70	11.75
2719	NYSE	MLR	Tue, May 31, 2005	12.00	12.00	11.92	11.95
2718	NYSE	MLR	Fri, May 27, 2005	11.74	11.91	11.74	11.91
2717	NYSE	MLR	Thu, May 26, 2005	11.44	11.75	11.40	11.75
2716	NYSE	MLR	Wed, May 25, 2005	11.27	11.50	11.20	11.50
2715	NYSE	MLR	Tue, May 24, 2005	11.01	11.25	11.01	11.25
2714	NYSE	MLR	Mon, May 23, 2005	11.10	11.10	11.00	11.06
2713	NYSE	MLR	Fri, May 20, 2005	10.93	11.11	10.90	11.10
2712	NYSE	MLR	Thu, May 19, 2005	11.09	11.09	11.00	11.00
2711	NYSE	MLR	Wed, May 18, 2005	11.05	11.10	10.99	10.99
2710	NYSE	MLR	Tue, May 17, 2005	11.00	11.05	10.93	10.95
2709	NYSE	MLR	Mon, May 16, 2005	10.91	11.02	10.79	10.97
2708	NYSE	MLR	Fri, May 13, 2005	10.85	10.89	10.78	10.88
2707	NYSE	MLR	Thu, May 12, 2005	11.00	11.15	10.70	10.80
2706	NYSE	MLR	Wed, May 11, 2005	12.08	12.10	9.90	10.98
2705	NYSE	MLR	Tue, May 10, 2005	12.07	12.10	12.00	12.10
2704	NYSE	MLR	Mon, May 9, 2005	12.00	12.16	11.96	12.06
2703	NYSE	MLR	Fri, May 6, 2005	12.15	12.20	12.06	12.08
2702	NYSE	MLR	Thu, May 5, 2005	12.15	12.26	12.10	12.24
2701	NYSE	MLR	Wed, May 4, 2005	12.00	12.30	11.95	12.20
2700	NYSE	MLR	Tue, May 3, 2005	12.30	12.30	12.00	12.00
2699	NYSE	MLR	Mon, May 2, 2005	12.50	12.50	12.33	12.36
2698	NYSE	MLR	Fri, Apr 29, 2005	12.10	12.50	12.10	12.50
2697	NYSE	MLR	Thu, Apr 28, 2005	12.00	12.09	12.00	12.09
2696	NYSE	MLR	Wed, Apr 27, 2005	11.95	11.99	11.83	11.99
2695	NYSE	MLR	Tue, Apr 26, 2005	12.08	12.11	11.95	11.95
2694	NYSE	MLR	Mon, Apr 25, 2005	12.18	12.20	12.05	12.18
2693	NYSE	MLR	Fri, Apr 22, 2005	12.30	12.30	12.00	12.28
2692	NYSE	MLR	Thu, Apr 21, 2005	12.20	12.34	12.20	12.31
2691	NYSE	MLR	Wed, Apr 20, 2005	12.16	12.28	12.15	12.17
2690	NYSE	MLR	Tue, Apr 19, 2005	11.95	12.17	11.89	12.15
2689	NYSE	MLR	Mon, Apr 18, 2005	12.15	12.20	12.05	12.05
2688	NYSE	MLR	Fri, Apr 15, 2005	12.25	12.25	12.10	12.18
2687	NYSE	MLR	Thu, Apr 14, 2005	12.25	12.35	11.94	12.20
2686	NYSE	MLR	Wed, Apr 13, 2005	12.00	12.27	12.00	12.15
2685	NYSE	MLR	Tue, Apr 12, 2005	12.10	12.12	11.70	12.10
2684	NYSE	MLR	Mon, Apr 11, 2005	12.16	12.25	11.96	12.15
2683	NYSE	MLR	Fri, Apr 8, 2005	12.30	12.33	12.05	12.06
2682	NYSE	MLR	Thu, Apr 7, 2005	12.69	12.69	12.35	12.35
2681	NYSE	MLR	Wed, Apr 6, 2005	12.85	12.85	12.75	12.79
2680	NYSE	MLR	Tue, Apr 5, 2005	12.76	12.95	12.66	12.95
2679	NYSE	MLR	Mon, Apr 4, 2005	12.49	12.90	12.35	12.81
2678	NYSE	MLR	Fri, Apr 1, 2005	12.90	12.90	12.45	12.49
2677	NYSE	MLR	Thu, Mar 31, 2005	12.94	12.95	12.86	12.94
2676	NYSE	MLR	Wed, Mar 30, 2005	12.72	13.00	12.72	12.95
2675	NYSE	MLR	Tue, Mar 29, 2005	12.95	12.96	12.74	12.75
2674	NYSE	MLR	Mon, Mar 28, 2005	12.75	12.90	12.54	12.90
2673	NYSE	MLR	Thu, Mar 24, 2005	12.70	12.85	12.70	12.85
2672	NYSE	MLR	Wed, Mar 23, 2005	12.91	12.91	12.25	12.64
2671	NYSE	MLR	Tue, Mar 22, 2005	13.03	13.10	12.90	12.90
2670	NYSE	MLR	Mon, Mar 21, 2005	12.96	13.14	12.79	13.13
2669	NYSE	MLR	Fri, Mar 18, 2005	12.99	13.20	12.95	13.06
2668	NYSE	MLR	Thu, Mar 17, 2005	12.86	12.94	12.68	12.89
2667	NYSE	MLR	Wed, Mar 16, 2005	12.92	12.94	12.70	12.76
2666	NYSE	MLR	Tue, Mar 15, 2005	13.05	13.10	12.81	12.97
2665	NYSE	MLR	Mon, Mar 14, 2005	12.46	12.84	12.41	12.80
2664	NYSE	MLR	Fri, Mar 11, 2005	12.62	12.80	12.40	12.41
2663	NYSE	MLR	Thu, Mar 10, 2005	12.50	12.80	12.30	12.72
2662	NYSE	MLR	Wed, Mar 9, 2005	12.50	12.60	12.00	12.55
2661	NYSE	MLR	Tue, Mar 8, 2005	13.03	13.15	12.41	12.94
2660	NYSE	MLR	Mon, Mar 7, 2005	13.25	13.34	13.00	13.13
2659	NYSE	MLR	Fri, Mar 4, 2005	13.40	13.42	13.23	13.32
2658	NYSE	MLR	Thu, Mar 3, 2005	13.54	13.76	13.45	13.50
2657	NYSE	MLR	Wed, Mar 2, 2005	13.57	13.74	13.35	13.54
2656	NYSE	MLR	Tue, Mar 1, 2005	13.25	13.65	13.25	13.65
2655	NYSE	MLR	Mon, Feb 28, 2005	13.35	13.45	13.20	13.25
2654	NYSE	MLR	Fri, Feb 25, 2005	13.30	13.45	13.25	13.35
2653	NYSE	MLR	Thu, Feb 24, 2005	13.15	13.49	13.00	13.40
2652	NYSE	MLR	Wed, Feb 23, 2005	13.30	13.30	13.01	13.25
2651	NYSE	MLR	Tue, Feb 22, 2005	13.59	13.70	13.20	13.35
2650	NYSE	MLR	Fri, Feb 18, 2005	13.75	13.75	13.38	13.49
2649	NYSE	MLR	Thu, Feb 17, 2005	13.56	13.80	13.56	13.77
2648	NYSE	MLR	Wed, Feb 16, 2005	13.60	13.70	13.55	13.60
2647	NYSE	MLR	Tue, Feb 15, 2005	13.40	13.51	13.30	13.51
2646	NYSE	MLR	Mon, Feb 14, 2005	13.04	13.30	12.98	13.30
2645	NYSE	MLR	Fri, Feb 11, 2005	13.15	13.15	13.14	13.14
2644	NYSE	MLR	Thu, Feb 10, 2005	13.05	13.18	13.00	13.18
2643	NYSE	MLR	Wed, Feb 9, 2005	13.27	13.50	13.15	13.15
2642	NYSE	MLR	Tue, Feb 8, 2005	13.23	13.33	13.19	13.19
2641	NYSE	MLR	Mon, Feb 7, 2005	13.30	13.45	13.25	13.33
2640	NYSE	MLR	Fri, Feb 4, 2005	13.33	13.33	13.00	13.25
2639	NYSE	MLR	Thu, Feb 3, 2005	13.15	13.55	13.15	13.43
2638	NYSE	MLR	Wed, Feb 2, 2005	12.99	13.22	12.83	13.20
2637	NYSE	MLR	Tue, Feb 1, 2005	12.50	13.00	12.50	13.00
2636	NYSE	MLR	Mon, Jan 31, 2005	12.52	12.65	12.50	12.60
2635	NYSE	MLR	Fri, Jan 28, 2005	12.14	12.60	12.08	12.51
2634	NYSE	MLR	Thu, Jan 27, 2005	12.30	12.41	12.24	12.24
2633	NYSE	MLR	Wed, Jan 26, 2005	11.60	12.33	11.55	12.30
2632	NYSE	MLR	Tue, Jan 25, 2005	11.79	11.79	11.30	11.50
2631	NYSE	MLR	Mon, Jan 24, 2005	12.06	12.06	11.75	11.79
2630	NYSE	MLR	Fri, Jan 21, 2005	12.05	12.08	12.00	12.01
2629	NYSE	MLR	Thu, Jan 20, 2005	12.17	12.17	11.98	12.00
2628	NYSE	MLR	Wed, Jan 19, 2005	12.00	12.53	12.00	12.29
2627	NYSE	MLR	Tue, Jan 18, 2005	12.50	12.56	12.06	12.20
2626	NYSE	MLR	Fri, Jan 14, 2005	12.60	12.70	12.42	12.70
2625	NYSE	MLR	Thu, Jan 13, 2005	12.45	12.95	12.45	12.55
2624	NYSE	MLR	Wed, Jan 12, 2005	12.30	12.50	12.19	12.44
2623	NYSE	MLR	Tue, Jan 11, 2005	12.77	12.87	12.16	12.25
2622	NYSE	MLR	Mon, Jan 10, 2005	12.10	13.08	12.04	12.47
2621	NYSE	MLR	Fri, Jan 7, 2005	11.65	12.00	11.62	12.00
2620	NYSE	MLR	Thu, Jan 6, 2005	11.45	11.65	11.45	11.60
2619	NYSE	MLR	Wed, Jan 5, 2005	11.36	11.49	11.30	11.45
2618	NYSE	MLR	Tue, Jan 4, 2005	11.25	11.38	11.20	11.35
2617	NYSE	MLR	Mon, Jan 3, 2005	11.50	11.55	11.14	11.24
2616	NYSE	MLR	Fri, Dec 31, 2004	11.30	11.30	11.26	11.30
2615	NYSE	MLR	Thu, Dec 30, 2004	11.31	11.31	11.28	11.30
2614	NYSE	MLR	Wed, Dec 29, 2004	11.30	11.36	11.29	11.36
2613	NYSE	MLR	Tue, Dec 28, 2004	11.30	11.32	11.25	11.32
2612	NYSE	MLR	Mon, Dec 27, 2004	11.37	11.47	11.28	11.35
2611	NYSE	MLR	Thu, Dec 23, 2004	11.30	11.48	11.27	11.47
2610	NYSE	MLR	Wed, Dec 22, 2004	11.20	11.45	11.20	11.40
2609	NYSE	MLR	Tue, Dec 21, 2004	11.05	11.20	11.00	11.19
2608	NYSE	MLR	Mon, Dec 20, 2004	11.10	11.20	11.00	11.10
2607	NYSE	MLR	Fri, Dec 17, 2004	11.25	11.29	11.10	11.20
2606	NYSE	MLR	Thu, Dec 16, 2004	11.20	11.45	11.10	11.25
2605	NYSE	MLR	Wed, Dec 15, 2004	11.00	11.20	10.95	11.10
2604	NYSE	MLR	Tue, Dec 14, 2004	10.95	10.99	10.90	10.99
2603	NYSE	MLR	Mon, Dec 13, 2004	10.60	10.93	10.60	10.93
2602	NYSE	MLR	Fri, Dec 10, 2004	10.60	10.70	10.56	10.70
2601	NYSE	MLR	Thu, Dec 9, 2004	10.68	10.68	10.65	10.65
2600	NYSE	MLR	Wed, Dec 8, 2004	10.82	10.82	10.73	10.74
2599	NYSE	MLR	Tue, Dec 7, 2004	10.90	10.90	10.75	10.80
2598	NYSE	MLR	Mon, Dec 6, 2004	10.98	10.99	10.95	10.96
2597	NYSE	MLR	Fri, Dec 3, 2004	11.05	11.05	11.00	11.01
2596	NYSE	MLR	Thu, Dec 2, 2004	11.15	11.25	11.15	11.15
2595	NYSE	MLR	Wed, Dec 1, 2004	10.92	11.25	10.92	11.25
2594	NYSE	MLR	Tue, Nov 30, 2004	11.07	11.10	11.00	11.01
2593	NYSE	MLR	Mon, Nov 29, 2004	11.25	11.25	11.00	11.10
2592	NYSE	MLR	Fri, Nov 26, 2004	11.25	11.30	11.19	11.25
2591	NYSE	MLR	Wed, Nov 24, 2004	11.00	11.35	10.60	11.30
2590	NYSE	MLR	Tue, Nov 23, 2004	10.49	11.24	10.49	11.24
2589	NYSE	MLR	Mon, Nov 22, 2004	10.35	10.50	10.32	10.47
2588	NYSE	MLR	Fri, Nov 19, 2004	10.58	10.65	10.36	10.40
2587	NYSE	MLR	Thu, Nov 18, 2004	10.10	10.50	10.10	10.50
2586	NYSE	MLR	Wed, Nov 17, 2004	10.11	10.11	10.03	10.10
2585	NYSE	MLR	Tue, Nov 16, 2004	9.90	10.30	9.90	10.15
2584	NYSE	MLR	Mon, Nov 15, 2004	9.60	9.80	9.60	9.80
2583	NYSE	MLR	Fri, Nov 12, 2004	9.60	9.62	9.49	9.49
2582	NYSE	MLR	Thu, Nov 11, 2004	9.60	9.61	9.47	9.61
2581	NYSE	MLR	Wed, Nov 10, 2004	9.29	10.10	9.29	9.53
2580	NYSE	MLR	Tue, Nov 9, 2004	9.20	9.20	9.12	9.20
2579	NYSE	MLR	Mon, Nov 8, 2004	8.98	9.10	8.98	9.10
2578	NYSE	MLR	Fri, Nov 5, 2004	9.10	9.10	8.70	8.90
2577	NYSE	MLR	Thu, Nov 4, 2004	9.25	9.30	9.05	9.05
2576	NYSE	MLR	Wed, Nov 3, 2004	9.10	9.25	9.10	9.20
2575	NYSE	MLR	Tue, Nov 2, 2004	9.60	9.61	9.20	9.20
2574	NYSE	MLR	Mon, Nov 1, 2004	9.62	9.62	9.59	9.60
2573	NYSE	MLR	Fri, Oct 29, 2004	9.47	9.70	9.44	9.70
2572	NYSE	MLR	Thu, Oct 28, 2004	9.25	9.50	9.25	9.50
2571	NYSE	MLR	Wed, Oct 27, 2004	9.22	9.45	9.22	9.28
2570	NYSE	MLR	Tue, Oct 26, 2004	9.10	9.30	9.10	9.30
2569	NYSE	MLR	Mon, Oct 25, 2004	9.06	9.12	9.01	9.11
2568	NYSE	MLR	Fri, Oct 22, 2004	8.99	9.07	8.99	9.06
2567	NYSE	MLR	Thu, Oct 21, 2004	9.20	9.20	8.95	8.96
2566	NYSE	MLR	Wed, Oct 20, 2004	9.26	9.26	9.20	9.21
2565	NYSE	MLR	Tue, Oct 19, 2004	9.22	9.22	9.19	9.21
2564	NYSE	MLR	Mon, Oct 18, 2004	9.30	9.35	9.27	9.30
2563	NYSE	MLR	Fri, Oct 15, 2004	9.25	9.30	9.19	9.26
2562	NYSE	MLR	Thu, Oct 14, 2004	9.27	9.27	9.25	9.25
2561	NYSE	MLR	Wed, Oct 13, 2004	9.22	9.25	9.22	9.25
2560	NYSE	MLR	Tue, Oct 12, 2004	9.25	9.25	9.15	9.25
2559	NYSE	MLR	Mon, Oct 11, 2004	9.25	9.40	9.25	9.26
2558	NYSE	MLR	Fri, Oct 8, 2004	9.15	9.43	9.15	9.26
2557	NYSE	MLR	Thu, Oct 7, 2004	9.20	9.20	9.14	9.19
2556	NYSE	MLR	Wed, Oct 6, 2004	9.10	9.45	9.00	9.20
2555	NYSE	MLR	Tue, Oct 5, 2004	8.99	9.12	8.98	9.10
2554	NYSE	MLR	Mon, Oct 4, 2004	8.94	9.05	8.94	8.98
2553	NYSE	MLR	Fri, Oct 1, 2004	9.05	9.05	8.90	8.90
2552	NYSE	MLR	Thu, Sep 30, 2004	8.75	9.05	8.75	9.05
2551	NYSE	MLR	Wed, Sep 29, 2004	8.70	8.95	8.70	8.80
2550	NYSE	MLR	Tue, Sep 28, 2004	8.61	8.70	8.60	8.70
2549	NYSE	MLR	Mon, Sep 27, 2004	8.65	8.70	8.59	8.60
2548	NYSE	MLR	Fri, Sep 24, 2004	8.62	8.71	8.60	8.65
2547	NYSE	MLR	Thu, Sep 23, 2004	8.60	8.62	8.55	8.60
2546	NYSE	MLR	Wed, Sep 22, 2004	8.70	8.70	8.65	8.65
2545	NYSE	MLR	Tue, Sep 21, 2004	8.85	8.85	8.70	8.70
2544	NYSE	MLR	Mon, Sep 20, 2004	8.95	8.95	8.90	8.90
2543	NYSE	MLR	Fri, Sep 17, 2004	8.85	8.94	8.85	8.94
2542	NYSE	MLR	Thu, Sep 16, 2004	8.85	8.91	8.85	8.90
2541	NYSE	MLR	Wed, Sep 15, 2004	8.85	8.85	8.85	8.85
2540	NYSE	MLR	Tue, Sep 14, 2004	8.90	8.95	8.85	8.85
2539	NYSE	MLR	Mon, Sep 13, 2004	8.91	8.94	8.75	8.91
2538	NYSE	MLR	Fri, Sep 10, 2004	8.73	9.07	8.73	8.91
2537	NYSE	MLR	Thu, Sep 9, 2004	8.70	8.71	8.58	8.71
2536	NYSE	MLR	Wed, Sep 8, 2004	8.62	8.62	8.60	8.60
2535	NYSE	MLR	Tue, Sep 7, 2004	8.68	8.74	8.60	8.60
2534	NYSE	MLR	Fri, Sep 3, 2004	8.74	8.78	8.60	8.60
2533	NYSE	MLR	Thu, Sep 2, 2004	8.75	8.79	8.75	8.75
2532	NYSE	MLR	Wed, Sep 1, 2004	8.82	8.82	8.76	8.76
2531	NYSE	MLR	Tue, Aug 31, 2004	8.80	8.92	8.75	8.89
2530	NYSE	MLR	Mon, Aug 30, 2004	8.75	8.90	8.72	8.90
2529	NYSE	MLR	Fri, Aug 27, 2004	8.75	8.75	8.70	8.75
2528	NYSE	MLR	Thu, Aug 26, 2004	8.75	8.75	8.65	8.74
2527	NYSE	MLR	Wed, Aug 25, 2004	8.85	8.85	8.72	8.80
2526	NYSE	MLR	Tue, Aug 24, 2004	8.98	8.98	8.90	8.90
2525	NYSE	MLR	Mon, Aug 23, 2004	8.85	9.19	8.80	9.00
2524	NYSE	MLR	Fri, Aug 20, 2004	8.80	8.90	8.80	8.90
2523	NYSE	MLR	Thu, Aug 19, 2004	8.88	8.88	8.75	8.76
2522	NYSE	MLR	Wed, Aug 18, 2004	8.82	8.89	8.82	8.89
2521	NYSE	MLR	Tue, Aug 17, 2004	9.25	9.25	8.85	8.87
2520	NYSE	MLR	Mon, Aug 16, 2004	9.43	9.43	9.25	9.25
2519	NYSE	MLR	Fri, Aug 13, 2004	9.60	9.66	9.53	9.53
2518	NYSE	MLR	Thu, Aug 12, 2004	9.70	9.70	9.60	9.60
2517	NYSE	MLR	Wed, Aug 11, 2004	9.30	9.75	9.25	9.75
2516	NYSE	MLR	Tue, Aug 10, 2004	9.34	9.50	9.27	9.36
2515	NYSE	MLR	Mon, Aug 9, 2004	9.35	9.35	9.23	9.35
2514	NYSE	MLR	Fri, Aug 6, 2004	9.40	9.42	9.36	9.40
2513	NYSE	MLR	Thu, Aug 5, 2004	9.50	9.50	9.48	9.48
2512	NYSE	MLR	Wed, Aug 4, 2004	9.58	9.58	9.40	9.42
2511	NYSE	MLR	Tue, Aug 3, 2004	9.85	9.85	9.60	9.62
2510	NYSE	MLR	Mon, Aug 2, 2004	10.00	10.00	9.85	9.91
2509	NYSE	MLR	Fri, Jul 30, 2004	9.60	10.21	9.60	10.21
2508	NYSE	MLR	Thu, Jul 29, 2004	9.75	9.92	9.55	9.70
2507	NYSE	MLR	Wed, Jul 28, 2004	9.80	9.80	9.70	9.70
2506	NYSE	MLR	Tue, Jul 27, 2004	9.80	9.80	9.71	9.80
2505	NYSE	MLR	Mon, Jul 26, 2004	9.70	9.80	9.50	9.80
2504	NYSE	MLR	Fri, Jul 23, 2004	9.80	9.80	9.60	9.73
2503	NYSE	MLR	Thu, Jul 22, 2004	9.70	9.80	9.61	9.80
2502	NYSE	MLR	Wed, Jul 21, 2004	9.93	9.97	9.70	9.73
2501	NYSE	MLR	Tue, Jul 20, 2004	9.81	10.04	9.71	10.04
2500	NYSE	MLR	Mon, Jul 19, 2004	9.89	9.89	9.65	9.89
2499	NYSE	MLR	Fri, Jul 16, 2004	9.94	9.94	9.89	9.90
2498	NYSE	MLR	Thu, Jul 15, 2004	9.94	9.94	9.94	9.94
2497	NYSE	MLR	Wed, Jul 14, 2004	9.99	10.00	9.86	9.94
2496	NYSE	MLR	Tue, Jul 13, 2004	10.01	10.05	10.00	10.01
2495	NYSE	MLR	Mon, Jul 12, 2004	9.90	10.00	9.85	10.00
2494	NYSE	MLR	Fri, Jul 9, 2004	9.99	10.05	9.90	9.97
2493	NYSE	MLR	Thu, Jul 8, 2004	9.99	10.07	9.90	10.00
2492	NYSE	MLR	Wed, Jul 7, 2004	9.95	10.02	9.95	9.99
2491	NYSE	MLR	Tue, Jul 6, 2004	9.80	9.92	9.75	9.87
2490	NYSE	MLR	Fri, Jul 2, 2004	9.78	9.78	9.78	9.78
2489	NYSE	MLR	Thu, Jul 1, 2004	9.80	9.80	9.60	9.80
2488	NYSE	MLR	Wed, Jun 30, 2004	9.88	9.96	9.86	9.86
2487	NYSE	MLR	Tue, Jun 29, 2004	9.87	10.25	9.80	9.85
2486	NYSE	MLR	Mon, Jun 28, 2004	9.60	9.70	9.50	9.70
2485	NYSE	MLR	Fri, Jun 25, 2004	9.30	10.00	9.30	9.80
2484	NYSE	MLR	Thu, Jun 24, 2004	9.40	9.55	9.40	9.40
2483	NYSE	MLR	Wed, Jun 23, 2004	9.50	9.50	9.30	9.35
2482	NYSE	MLR	Tue, Jun 22, 2004	9.60	9.74	9.40	9.40
2481	NYSE	MLR	Mon, Jun 21, 2004	9.50	9.74	9.49	9.67
2480	NYSE	MLR	Fri, Jun 18, 2004	9.53	9.53	9.29	9.37
2479	NYSE	MLR	Thu, Jun 17, 2004	9.85	9.85	9.64	9.64
2478	NYSE	MLR	Wed, Jun 16, 2004	9.88	9.98	9.75	9.75
2477	NYSE	MLR	Tue, Jun 15, 2004	9.99	10.04	9.95	9.95
2476	NYSE	MLR	Mon, Jun 14, 2004	10.51	10.85	9.95	10.00
2475	NYSE	MLR	Thu, Jun 10, 2004	10.40	10.52	10.40	10.51
2474	NYSE	MLR	Wed, Jun 9, 2004	10.10	10.46	10.10	10.30
2473	NYSE	MLR	Tue, Jun 8, 2004	10.00	10.30	9.99	10.20
2472	NYSE	MLR	Mon, Jun 7, 2004	9.45	10.20	9.45	9.95
2471	NYSE	MLR	Fri, Jun 4, 2004	9.00	9.10	9.00	9.05
2470	NYSE	MLR	Thu, Jun 3, 2004	8.98	9.02	8.90	9.02
2469	NYSE	MLR	Wed, Jun 2, 2004	9.01	9.07	9.00	9.05
2468	NYSE	MLR	Tue, Jun 1, 2004	9.05	9.10	8.96	8.98
2467	NYSE	MLR	Fri, May 28, 2004	8.75	9.12	8.66	9.11
2466	NYSE	MLR	Thu, May 27, 2004	8.60	8.75	8.60	8.75
2465	NYSE	MLR	Wed, May 26, 2004	8.54	8.65	8.54	8.63
2464	NYSE	MLR	Tue, May 25, 2004	8.39	8.53	8.39	8.53
2463	NYSE	MLR	Mon, May 24, 2004	8.48	8.48	8.35	8.38
2462	NYSE	MLR	Fri, May 21, 2004	8.40	8.47	8.35	8.45
2461	NYSE	MLR	Thu, May 20, 2004	8.52	8.52	8.48	8.48
2460	NYSE	MLR	Wed, May 19, 2004	8.58	8.59	8.50	8.53
2459	NYSE	MLR	Tue, May 18, 2004	8.50	8.74	8.50	8.60
2458	NYSE	MLR	Mon, May 17, 2004	9.02	9.02	8.25	8.54
2457	NYSE	MLR	Fri, May 14, 2004	9.40	9.40	9.10	9.12
2456	NYSE	MLR	Thu, May 13, 2004	9.30	9.50	9.30	9.43
2455	NYSE	MLR	Wed, May 12, 2004	9.40	9.50	9.11	9.30
2454	NYSE	MLR	Tue, May 11, 2004	9.48	9.68	9.35	9.35
2453	NYSE	MLR	Mon, May 10, 2004	9.55	9.63	9.50	9.53
2452	NYSE	MLR	Fri, May 7, 2004	9.29	9.71	9.20	9.63
2451	NYSE	MLR	Thu, May 6, 2004	9.35	9.40	9.20	9.25
2450	NYSE	MLR	Wed, May 5, 2004	9.25	9.35	9.25	9.27
2449	NYSE	MLR	Tue, May 4, 2004	9.22	9.30	9.22	9.30
2448	NYSE	MLR	Mon, May 3, 2004	9.20	9.35	9.20	9.25
2447	NYSE	MLR	Fri, Apr 30, 2004	9.07	9.18	9.07	9.12
2446	NYSE	MLR	Thu, Apr 29, 2004	9.11	9.25	9.07	9.10
2445	NYSE	MLR	Wed, Apr 28, 2004	9.03	9.15	9.03	9.11
2444	NYSE	MLR	Tue, Apr 27, 2004	9.05	9.08	9.02	9.03
2443	NYSE	MLR	Mon, Apr 26, 2004	9.09	9.10	8.99	9.05
2442	NYSE	MLR	Fri, Apr 23, 2004	9.09	9.20	9.02	9.09
2441	NYSE	MLR	Thu, Apr 22, 2004	8.80	9.00	8.80	8.99
2440	NYSE	MLR	Wed, Apr 21, 2004	8.74	8.90	8.70	8.80
2439	NYSE	MLR	Tue, Apr 20, 2004	8.63	8.75	8.63	8.65
2438	NYSE	MLR	Mon, Apr 19, 2004	8.50	8.65	8.50	8.64
2437	NYSE	MLR	Fri, Apr 16, 2004	8.40	8.51	8.39	8.49
2436	NYSE	MLR	Thu, Apr 15, 2004	8.38	8.42	8.35	8.41
2435	NYSE	MLR	Wed, Apr 14, 2004	8.22	8.42	8.22	8.41
2434	NYSE	MLR	Tue, Apr 13, 2004	8.25	8.30	8.20	8.27
2433	NYSE	MLR	Mon, Apr 12, 2004	8.30	8.35	8.30	8.32
2432	NYSE	MLR	Thu, Apr 8, 2004	8.50	8.50	8.45	8.45
2431	NYSE	MLR	Wed, Apr 7, 2004	8.51	8.56	8.49	8.49
2430	NYSE	MLR	Tue, Apr 6, 2004	8.70	8.70	8.50	8.52
2429	NYSE	MLR	Mon, Apr 5, 2004	8.75	8.80	8.65	8.75
2428	NYSE	MLR	Fri, Apr 2, 2004	8.90	8.90	8.80	8.82
2427	NYSE	MLR	Thu, Apr 1, 2004	8.90	9.00	8.86	8.95
2426	NYSE	MLR	Wed, Mar 31, 2004	8.89	9.00	8.89	8.94
2425	NYSE	MLR	Tue, Mar 30, 2004	8.55	8.89	8.50	8.89
2424	NYSE	MLR	Mon, Mar 29, 2004	8.31	8.50	8.31	8.50
2423	NYSE	MLR	Fri, Mar 26, 2004	8.06	8.35	8.06	8.31
2422	NYSE	MLR	Thu, Mar 25, 2004	7.80	8.01	7.78	8.01
2421	NYSE	MLR	Wed, Mar 24, 2004	7.75	7.80	7.71	7.80
2420	NYSE	MLR	Tue, Mar 23, 2004	7.80	7.80	7.45	7.71
2419	NYSE	MLR	Mon, Mar 22, 2004	7.71	8.00	7.71	7.86
2418	NYSE	MLR	Fri, Mar 19, 2004	7.69	7.69	7.69	7.69
2417	NYSE	MLR	Thu, Mar 18, 2004	7.50	7.70	7.50	7.70
2416	NYSE	MLR	Wed, Mar 17, 2004	7.56	7.57	7.50	7.50
2415	NYSE	MLR	Tue, Mar 16, 2004	7.66	7.66	7.59	7.59
2414	NYSE	MLR	Mon, Mar 15, 2004	7.90	7.91	7.62	7.66
2413	NYSE	MLR	Fri, Mar 12, 2004	7.80	8.12	7.72	7.91
2412	NYSE	MLR	Thu, Mar 11, 2004	7.80	7.80	7.80	7.80
2411	NYSE	MLR	Wed, Mar 10, 2004	7.90	7.94	7.85	7.88
2410	NYSE	MLR	Tue, Mar 9, 2004	8.08	8.08	7.97	7.98
2409	NYSE	MLR	Mon, Mar 8, 2004	8.45	8.45	7.91	8.02
2408	NYSE	MLR	Fri, Mar 5, 2004	8.85	8.88	8.52	8.52
2407	NYSE	MLR	Thu, Mar 4, 2004	8.92	8.92	8.88	8.88
2406	NYSE	MLR	Wed, Mar 3, 2004	8.98	9.01	8.94	8.94
2405	NYSE	MLR	Tue, Mar 2, 2004	8.92	9.00	8.86	8.98
2404	NYSE	MLR	Mon, Mar 1, 2004	9.08	9.08	8.95	9.00
2403	NYSE	MLR	Fri, Feb 27, 2004	8.80	9.10	8.75	9.00
2402	NYSE	MLR	Thu, Feb 26, 2004	8.90	8.90	8.84	8.85
2401	NYSE	MLR	Wed, Feb 25, 2004	9.00	9.00	8.85	8.87
2400	NYSE	MLR	Tue, Feb 24, 2004	9.00	9.05	8.97	8.97
2399	NYSE	MLR	Mon, Feb 23, 2004	9.41	9.41	9.00	9.01
2398	NYSE	MLR	Fri, Feb 20, 2004	9.47	9.50	9.45	9.45
2397	NYSE	MLR	Thu, Feb 19, 2004	9.32	9.58	9.32	9.49
2396	NYSE	MLR	Wed, Feb 18, 2004	9.35	9.35	9.23	9.26
2395	NYSE	MLR	Tue, Feb 17, 2004	9.45	9.45	9.25	9.32
2394	NYSE	MLR	Fri, Feb 13, 2004	9.67	9.67	9.45	9.45
2393	NYSE	MLR	Thu, Feb 12, 2004	9.92	10.00	9.66	9.67
2392	NYSE	MLR	Wed, Feb 11, 2004	9.82	9.98	9.82	9.94
2391	NYSE	MLR	Tue, Feb 10, 2004	9.75	9.80	9.72	9.78
2390	NYSE	MLR	Mon, Feb 9, 2004	9.25	9.70	9.25	9.70
2389	NYSE	MLR	Fri, Feb 6, 2004	9.15	9.20	9.15	9.18
2388	NYSE	MLR	Thu, Feb 5, 2004	9.25	9.25	9.11	9.12
2387	NYSE	MLR	Wed, Feb 4, 2004	9.38	9.44	9.21	9.23
2386	NYSE	MLR	Tue, Feb 3, 2004	9.00	9.38	9.00	9.30
2385	NYSE	MLR	Mon, Feb 2, 2004	9.02	9.06	8.98	9.02
2384	NYSE	MLR	Fri, Jan 30, 2004	9.05	9.15	8.95	9.00
2383	NYSE	MLR	Thu, Jan 29, 2004	9.07	9.12	8.80	9.07
2382	NYSE	MLR	Wed, Jan 28, 2004	10.15	10.15	9.16	9.17
2381	NYSE	MLR	Tue, Jan 27, 2004	10.28	10.28	10.10	10.14
2380	NYSE	MLR	Mon, Jan 26, 2004	10.48	10.48	10.25	10.27
2379	NYSE	MLR	Fri, Jan 23, 2004	10.63	10.63	10.20	10.48
2378	NYSE	MLR	Thu, Jan 22, 2004	10.35	10.80	10.30	10.62
2377	NYSE	MLR	Wed, Jan 21, 2004	10.07	10.40	10.07	10.40
2376	NYSE	MLR	Tue, Jan 20, 2004	10.25	10.32	10.00	10.06
2375	NYSE	MLR	Fri, Jan 16, 2004	9.70	10.25	9.70	10.25
2374	NYSE	MLR	Thu, Jan 15, 2004	9.00	9.90	9.00	9.61
2373	NYSE	MLR	Wed, Jan 14, 2004	8.50	8.85	8.50	8.77
2372	NYSE	MLR	Tue, Jan 13, 2004	7.74	8.60	7.74	8.40
2371	NYSE	MLR	Mon, Jan 12, 2004	7.60	7.76	7.58	7.75
2370	NYSE	MLR	Fri, Jan 9, 2004	7.56	7.62	7.51	7.62
2369	NYSE	MLR	Thu, Jan 8, 2004	7.67	7.73	7.51	7.60
2368	NYSE	MLR	Wed, Jan 7, 2004	7.48	7.67	7.46	7.67
2367	NYSE	MLR	Tue, Jan 6, 2004	7.30	7.50	7.30	7.50
2366	NYSE	MLR	Mon, Jan 5, 2004	7.45	7.52	7.20	7.35
2365	NYSE	MLR	Fri, Jan 2, 2004	7.61	7.61	7.40	7.44
2364	NYSE	MLR	Wed, Dec 31, 2003	7.68	7.80	7.50	7.51
2363	NYSE	MLR	Tue, Dec 30, 2003	6.53	7.60	6.53	7.58
2362	NYSE	MLR	Mon, Dec 29, 2003	5.98	6.50	5.98	6.43
2361	NYSE	MLR	Fri, Dec 26, 2003	5.80	6.01	5.80	6.01
2360	NYSE	MLR	Wed, Dec 24, 2003	5.75	5.82	5.73	5.82
2359	NYSE	MLR	Tue, Dec 23, 2003	5.98	5.98	5.70	5.80
2358	NYSE	MLR	Mon, Dec 22, 2003	6.28	6.28	6.00	6.01
2357	NYSE	MLR	Fri, Dec 19, 2003	6.30	6.30	6.19	6.28
2356	NYSE	MLR	Thu, Dec 18, 2003	6.49	6.49	6.33	6.34
2355	NYSE	MLR	Wed, Dec 17, 2003	6.42	6.45	6.40	6.45
2354	NYSE	MLR	Tue, Dec 16, 2003	6.49	6.49	6.45	6.45
2353	NYSE	MLR	Mon, Dec 15, 2003	6.68	6.70	6.48	6.49
2352	NYSE	MLR	Fri, Dec 12, 2003	6.55	6.60	6.54	6.58
2351	NYSE	MLR	Thu, Dec 11, 2003	6.48	6.53	6.47	6.53
2350	NYSE	MLR	Wed, Dec 10, 2003	6.50	6.54	6.40	6.44
2349	NYSE	MLR	Tue, Dec 9, 2003	6.62	6.62	6.45	6.48
2348	NYSE	MLR	Mon, Dec 8, 2003	6.66	6.66	6.56	6.60
2347	NYSE	MLR	Fri, Dec 5, 2003	6.93	6.93	6.65	6.68
2346	NYSE	MLR	Thu, Dec 4, 2003	6.69	6.95	6.65	6.93
2345	NYSE	MLR	Wed, Dec 3, 2003	6.30	6.75	6.30	6.68
2344	NYSE	MLR	Tue, Dec 2, 2003	6.26	6.34	6.25	6.30
2343	NYSE	MLR	Mon, Dec 1, 2003	6.19	6.25	6.19	6.25
2342	NYSE	MLR	Fri, Nov 28, 2003	6.22	6.22	6.20	6.20
2341	NYSE	MLR	Wed, Nov 26, 2003	6.25	6.25	6.21	6.22
2340	NYSE	MLR	Tue, Nov 25, 2003	6.20	6.25	6.20	6.24
2339	NYSE	MLR	Mon, Nov 24, 2003	6.20	6.23	6.19	6.21
2338	NYSE	MLR	Fri, Nov 21, 2003	6.18	6.30	6.13	6.16
2337	NYSE	MLR	Thu, Nov 20, 2003	5.60	6.15	5.48	6.15
2336	NYSE	MLR	Wed, Nov 19, 2003	5.61	5.67	5.41	5.67
2335	NYSE	MLR	Tue, Nov 18, 2003	5.85	5.85	5.70	5.71
2334	NYSE	MLR	Mon, Nov 17, 2003	6.04	6.06	5.80	5.80
2333	NYSE	MLR	Fri, Nov 14, 2003	6.02	6.09	5.98	6.02
2332	NYSE	MLR	Thu, Nov 13, 2003	5.90	6.10	5.85	6.05
2331	NYSE	MLR	Wed, Nov 12, 2003	5.95	5.95	5.80	5.82
2330	NYSE	MLR	Tue, Nov 11, 2003	5.95	5.99	5.92	5.92
2329	NYSE	MLR	Mon, Nov 10, 2003	6.15	6.15	5.91	5.98
2328	NYSE	MLR	Fri, Nov 7, 2003	5.90	6.25	5.90	6.15
2327	NYSE	MLR	Thu, Nov 6, 2003	5.80	5.86	5.78	5.86
2326	NYSE	MLR	Wed, Nov 5, 2003	5.82	5.82	5.75	5.79
2325	NYSE	MLR	Tue, Nov 4, 2003	5.95	5.95	5.80	5.87
2324	NYSE	MLR	Mon, Nov 3, 2003	6.20	6.20	5.99	6.00
2323	NYSE	MLR	Fri, Oct 31, 2003	6.28	6.32	6.18	6.22
2322	NYSE	MLR	Thu, Oct 30, 2003	6.10	6.22	6.10	6.22
2321	NYSE	MLR	Wed, Oct 29, 2003	6.15	6.15	5.85	6.01
2320	NYSE	MLR	Tue, Oct 28, 2003	6.56	6.59	5.86	6.12
2319	NYSE	MLR	Mon, Oct 27, 2003	5.62	7.00	5.62	6.56
2318	NYSE	MLR	Fri, Oct 24, 2003	5.60	5.65	5.50	5.65
2317	NYSE	MLR	Thu, Oct 23, 2003	5.18	5.95	5.18	5.62
2316	NYSE	MLR	Wed, Oct 22, 2003	4.71	5.20	4.70	5.20
2315	NYSE	MLR	Tue, Oct 21, 2003	4.70	4.77	4.68	4.71
2314	NYSE	MLR	Mon, Oct 20, 2003	4.48	4.70	4.48	4.70
2313	NYSE	MLR	Fri, Oct 17, 2003	4.35	4.45	4.35	4.45
2312	NYSE	MLR	Thu, Oct 16, 2003	4.27	4.32	4.22	4.32
2311	NYSE	MLR	Wed, Oct 15, 2003	4.24	4.28	4.24	4.28
2310	NYSE	MLR	Tue, Oct 14, 2003	4.21	4.25	4.20	4.24
2309	NYSE	MLR	Mon, Oct 13, 2003	4.18	4.21	4.16	4.21
2308	NYSE	MLR	Fri, Oct 10, 2003	4.22	4.22	4.20	4.20
2307	NYSE	MLR	Thu, Oct 9, 2003	4.18	4.23	4.18	4.22
2306	NYSE	MLR	Wed, Oct 8, 2003	4.21	4.23	4.20	4.23
2305	NYSE	MLR	Tue, Oct 7, 2003	4.16	4.22	4.16	4.22
2304	NYSE	MLR	Mon, Oct 6, 2003	4.17	4.17	4.16	4.16
2303	NYSE	MLR	Fri, Oct 3, 2003	4.10	4.18	4.10	4.16
2302	NYSE	MLR	Thu, Oct 2, 2003	4.15	4.15	4.10	4.10
2301	NYSE	MLR	Wed, Oct 1, 2003	4.06	4.15	4.05	4.15
2300	NYSE	MLR	Tue, Sep 30, 2003	4.00	4.05	3.98	4.05
2299	NYSE	MLR	Mon, Sep 29, 2003	4.27	4.27	4.00	4.01
2298	NYSE	MLR	Fri, Sep 26, 2003	4.25	4.25	4.25	4.25
2297	NYSE	MLR	Thu, Sep 25, 2003	4.31	4.31	4.30	4.30
2296	NYSE	MLR	Wed, Sep 24, 2003	4.31	4.35	4.31	4.35
2295	NYSE	MLR	Tue, Sep 23, 2003	4.35	4.35	4.33	4.33
2294	NYSE	MLR	Mon, Sep 22, 2003	4.38	4.38	4.34	4.34
2293	NYSE	MLR	Fri, Sep 19, 2003	4.30	4.38	4.30	4.38
2292	NYSE	MLR	Thu, Sep 18, 2003	4.21	4.30	4.20	4.27
2291	NYSE	MLR	Wed, Sep 17, 2003	4.25	4.30	4.20	4.21
2290	NYSE	MLR	Tue, Sep 16, 2003	4.58	4.60	4.25	4.25
2289	NYSE	MLR	Mon, Sep 15, 2003	4.51	4.60	4.48	4.60
2288	NYSE	MLR	Fri, Sep 12, 2003	4.08	4.71	4.08	4.61
2287	NYSE	MLR	Thu, Sep 11, 2003	3.95	4.11	3.95	4.11
2286	NYSE	MLR	Wed, Sep 10, 2003	3.88	3.97	3.87	3.91
2285	NYSE	MLR	Tue, Sep 9, 2003	3.96	3.96	3.88	3.89
2284	NYSE	MLR	Mon, Sep 8, 2003	3.90	4.00	3.90	3.98
2283	NYSE	MLR	Fri, Sep 5, 2003	4.00	4.00	3.88	3.92
2282	NYSE	MLR	Thu, Sep 4, 2003	3.80	4.00	3.80	4.00
2281	NYSE	MLR	Wed, Sep 3, 2003	3.72	3.80	3.72	3.80
2280	NYSE	MLR	Tue, Sep 2, 2003	3.74	3.77	3.69	3.75
2279	NYSE	MLR	Fri, Aug 29, 2003	3.64	3.75	3.64	3.75
2278	NYSE	MLR	Thu, Aug 28, 2003	3.59	3.60	3.56	3.60
2277	NYSE	MLR	Wed, Aug 27, 2003	3.56	3.62	3.50	3.60
2276	NYSE	MLR	Tue, Aug 26, 2003	3.50	3.53	3.48	3.53
2275	NYSE	MLR	Mon, Aug 25, 2003	3.40	3.53	3.40	3.53
2274	NYSE	MLR	Fri, Aug 22, 2003	3.40	3.45	3.40	3.44
2273	NYSE	MLR	Thu, Aug 21, 2003	3.45	3.45	3.32	3.32
2272	NYSE	MLR	Wed, Aug 20, 2003	3.48	3.55	3.45	3.49
2271	NYSE	MLR	Tue, Aug 19, 2003	3.54	3.54	3.53	3.53
2270	NYSE	MLR	Mon, Aug 18, 2003	3.45	3.53	3.45	3.53
2269	NYSE	MLR	Fri, Aug 15, 2003	3.45	3.45	3.40	3.43
2268	NYSE	MLR	Thu, Aug 14, 2003	3.36	3.45	3.36	3.45
2267	NYSE	MLR	Wed, Aug 13, 2003	3.29	3.37	3.29	3.37
2266	NYSE	MLR	Tue, Aug 12, 2003	3.25	3.30	3.25	3.28
2265	NYSE	MLR	Mon, Aug 11, 2003	3.25	3.26	3.24	3.26
2264	NYSE	MLR	Fri, Aug 8, 2003	3.24	3.26	3.20	3.25
2263	NYSE	MLR	Thu, Aug 7, 2003	3.30	3.35	3.22	3.25
2262	NYSE	MLR	Wed, Aug 6, 2003	3.29	3.30	3.29	3.30
2261	NYSE	MLR	Tue, Aug 5, 2003	3.45	3.45	3.31	3.31
2260	NYSE	MLR	Mon, Aug 4, 2003	3.52	3.52	3.45	3.45
2259	NYSE	MLR	Fri, Aug 1, 2003	3.65	3.65	3.55	3.56
2258	NYSE	MLR	Thu, Jul 31, 2003	3.58	3.70	3.58	3.70
2257	NYSE	MLR	Wed, Jul 30, 2003	3.60	3.60	3.52	3.58
2256	NYSE	MLR	Tue, Jul 29, 2003	3.70	3.75	3.64	3.65
2255	NYSE	MLR	Mon, Jul 28, 2003	3.50	3.70	3.50	3.67
2254	NYSE	MLR	Fri, Jul 25, 2003	3.23	3.48	3.22	3.48
2253	NYSE	MLR	Thu, Jul 24, 2003	3.25	3.29	3.22	3.29
2252	NYSE	MLR	Wed, Jul 23, 2003	3.17	3.25	3.17	3.25
2251	NYSE	MLR	Tue, Jul 22, 2003	3.17	3.17	3.15	3.15
2250	NYSE	MLR	Mon, Jul 21, 2003	3.22	3.23	3.10	3.17
2249	NYSE	MLR	Fri, Jul 18, 2003	3.16	3.25	3.16	3.25
2248	NYSE	MLR	Thu, Jul 17, 2003	3.05	3.15	3.04	3.15
2247	NYSE	MLR	Wed, Jul 16, 2003	3.16	3.16	3.05	3.07
2246	NYSE	MLR	Tue, Jul 15, 2003	3.17	3.18	3.14	3.14
2245	NYSE	MLR	Mon, Jul 14, 2003	3.24	3.25	3.17	3.17
2244	NYSE	MLR	Fri, Jul 11, 2003	3.22	3.25	3.19	3.25
2243	NYSE	MLR	Thu, Jul 10, 2003	3.24	3.30	3.22	3.25
2242	NYSE	MLR	Wed, Jul 9, 2003	3.14	3.24	3.14	3.24
2241	NYSE	MLR	Tue, Jul 8, 2003	3.09	3.10	3.03	3.07
2240	NYSE	MLR	Mon, Jul 7, 2003	3.35	3.35	3.09	3.09
2239	NYSE	MLR	Thu, Jul 3, 2003	3.40	3.40	3.39	3.39
2238	NYSE	MLR	Wed, Jul 2, 2003	3.45	3.45	3.37	3.41
2237	NYSE	MLR	Tue, Jul 1, 2003	3.41	3.45	3.40	3.45
2236	NYSE	MLR	Mon, Jun 30, 2003	3.32	3.42	3.32	3.41
2235	NYSE	MLR	Fri, Jun 27, 2003	3.45	3.48	3.40	3.40
2234	NYSE	MLR	Thu, Jun 26, 2003	3.47	3.49	3.47	3.49
2233	NYSE	MLR	Wed, Jun 25, 2003	3.45	3.48	3.45	3.47
2232	NYSE	MLR	Tue, Jun 24, 2003	3.60	3.60	3.45	3.45
2231	NYSE	MLR	Mon, Jun 23, 2003	3.69	3.69	3.60	3.60
2230	NYSE	MLR	Fri, Jun 20, 2003	3.69	3.71	3.69	3.69
2229	NYSE	MLR	Thu, Jun 19, 2003	3.85	3.95	3.75	3.75
2228	NYSE	MLR	Wed, Jun 18, 2003	3.71	3.98	3.71	3.85
2227	NYSE	MLR	Tue, Jun 17, 2003	3.70	3.75	3.70	3.70
2226	NYSE	MLR	Mon, Jun 16, 2003	3.75	3.92	3.69	3.69
2225	NYSE	MLR	Fri, Jun 13, 2003	3.35	3.76	3.30	3.75
2224	NYSE	MLR	Thu, Jun 12, 2003	3.29	3.40	3.25	3.37
2223	NYSE	MLR	Wed, Jun 11, 2003	3.26	3.27	3.25	3.27
2222	NYSE	MLR	Tue, Jun 10, 2003	3.32	3.42	3.30	3.31
2221	NYSE	MLR	Mon, Jun 9, 2003	3.27	3.32	3.27	3.30
2220	NYSE	MLR	Fri, Jun 6, 2003	3.15	3.35	3.15	3.22
2219	NYSE	MLR	Thu, Jun 5, 2003	3.10	3.11	3.10	3.10
2218	NYSE	MLR	Wed, Jun 4, 2003	3.07	3.12	3.07	3.07
2217	NYSE	MLR	Tue, Jun 3, 2003	3.04	3.08	3.00	3.07
2216	NYSE	MLR	Mon, Jun 2, 2003	2.95	3.05	2.95	3.02
2215	NYSE	MLR	Fri, May 30, 2003	2.99	3.00	2.96	2.99
2214	NYSE	MLR	Thu, May 29, 2003	3.00	3.00	2.98	3.00
2213	NYSE	MLR	Wed, May 28, 2003	3.10	3.11	2.98	3.00
2212	NYSE	MLR	Tue, May 27, 2003	3.00	3.15	3.00	3.11
2211	NYSE	MLR	Fri, May 23, 2003	3.04	3.04	2.94	3.03
2210	NYSE	MLR	Thu, May 22, 2003	3.05	3.06	3.05	3.06
2209	NYSE	MLR	Wed, May 21, 2003	3.07	3.07	3.06	3.06
2208	NYSE	MLR	Tue, May 20, 2003	3.07	3.09	3.07	3.09
2207	NYSE	MLR	Mon, May 19, 2003	3.07	3.07	3.07	3.07
2206	NYSE	MLR	Fri, May 16, 2003	3.06	3.08	3.05	3.08
2205	NYSE	MLR	Thu, May 15, 2003	3.06	3.06	3.06	3.06
2204	NYSE	MLR	Wed, May 14, 2003	3.06	3.06	3.06	3.06
2203	NYSE	MLR	Tue, May 13, 2003	3.07	3.07	3.06	3.06
2202	NYSE	MLR	Mon, May 12, 2003	3.07	3.08	3.07	3.08
2201	NYSE	MLR	Fri, May 9, 2003	3.08	3.09	3.07	3.07
2200	NYSE	MLR	Thu, May 8, 2003	3.08	3.08	3.08	3.08
2199	NYSE	MLR	Wed, May 7, 2003	3.09	3.10	3.08	3.08
2198	NYSE	MLR	Tue, May 6, 2003	3.09	3.10	3.08	3.08
2197	NYSE	MLR	Mon, May 5, 2003	3.09	3.10	3.08	3.09
2196	NYSE	MLR	Fri, May 2, 2003	3.12	3.12	3.10	3.10
2195	NYSE	MLR	Thu, May 1, 2003	3.13	3.14	3.11	3.11
2194	NYSE	MLR	Wed, Apr 30, 2003	3.09	3.13	3.09	3.13
2193	NYSE	MLR	Tue, Apr 29, 2003	3.07	3.09	3.07	3.09
2192	NYSE	MLR	Mon, Apr 28, 2003	3.10	3.10	3.06	3.06
2191	NYSE	MLR	Fri, Apr 25, 2003	3.09	3.10	3.09	3.09
2190	NYSE	MLR	Thu, Apr 24, 2003	3.09	3.10	3.08	3.08
2189	NYSE	MLR	Wed, Apr 23, 2003	3.07	3.09	3.07	3.09
2188	NYSE	MLR	Tue, Apr 22, 2003	3.08	3.08	3.06	3.07
2187	NYSE	MLR	Mon, Apr 21, 2003	3.15	3.15	3.10	3.10
2186	NYSE	MLR	Thu, Apr 17, 2003	3.15	3.16	3.14	3.15
2185	NYSE	MLR	Wed, Apr 16, 2003	3.18	3.19	3.16	3.16
2184	NYSE	MLR	Tue, Apr 15, 2003	3.20	3.20	3.19	3.19
2183	NYSE	MLR	Mon, Apr 14, 2003	3.20	3.20	3.20	3.20
2182	NYSE	MLR	Fri, Apr 11, 2003	3.20	3.20	3.20	3.20
2181	NYSE	MLR	Thu, Apr 10, 2003	3.21	3.21	3.20	3.20
2180	NYSE	MLR	Wed, Apr 9, 2003	3.15	3.22	3.15	3.22
2179	NYSE	MLR	Tue, Apr 8, 2003	3.21	3.21	3.21	3.21
2178	NYSE	MLR	Mon, Apr 7, 2003	3.21	3.21	3.21	3.21
2177	NYSE	MLR	Fri, Apr 4, 2003	3.21	3.21	3.21	3.21
2176	NYSE	MLR	Thu, Apr 3, 2003	3.20	3.22	3.20	3.22
2175	NYSE	MLR	Wed, Apr 2, 2003	3.20	3.20	3.20	3.20
2174	NYSE	MLR	Tue, Apr 1, 2003	3.20	3.20	3.20	3.20
2173	NYSE	MLR	Mon, Mar 31, 2003	3.20	3.20	3.20	3.20
2172	NYSE	MLR	Fri, Mar 28, 2003	3.20	3.20	3.20	3.20
2171	NYSE	MLR	Wed, Mar 26, 2003	3.20	3.21	3.20	3.20
2170	NYSE	MLR	Tue, Mar 25, 2003	3.15	3.17	3.15	3.17
2169	NYSE	MLR	Mon, Mar 24, 2003	3.15	3.16	3.15	3.15
2168	NYSE	MLR	Fri, Mar 21, 2003	3.23	3.23	3.15	3.15
2167	NYSE	MLR	Thu, Mar 20, 2003	3.23	3.23	3.20	3.23
2166	NYSE	MLR	Wed, Mar 19, 2003	3.28	3.28	3.20	3.25
2165	NYSE	MLR	Tue, Mar 18, 2003	3.28	3.30	3.28	3.30
2164	NYSE	MLR	Mon, Mar 17, 2003	3.20	3.28	3.20	3.26
2163	NYSE	MLR	Fri, Mar 14, 2003	3.20	3.20	3.20	3.20
2162	NYSE	MLR	Thu, Mar 13, 2003	3.20	3.21	3.20	3.20
2161	NYSE	MLR	Wed, Mar 12, 2003	3.21	3.21	3.20	3.20
2160	NYSE	MLR	Tue, Mar 11, 2003	3.19	3.22	3.19	3.21
2159	NYSE	MLR	Mon, Mar 10, 2003	3.19	3.25	3.15	3.20
2158	NYSE	MLR	Fri, Mar 7, 2003	3.25	3.25	3.19	3.19
2157	NYSE	MLR	Thu, Mar 6, 2003	3.42	3.42	3.27	3.27
2156	NYSE	MLR	Wed, Mar 5, 2003	3.46	3.46	3.42	3.42
2155	NYSE	MLR	Tue, Mar 4, 2003	3.48	3.48	3.46	3.46
2154	NYSE	MLR	Mon, Mar 3, 2003	3.38	3.48	3.38	3.48
2153	NYSE	MLR	Fri, Feb 28, 2003	3.32	3.39	3.31	3.39
2152	NYSE	MLR	Thu, Feb 27, 2003	3.28	3.36	3.28	3.34
2151	NYSE	MLR	Wed, Feb 26, 2003	3.20	3.28	3.18	3.28
2150	NYSE	MLR	Tue, Feb 25, 2003	3.16	3.17	3.16	3.17
2149	NYSE	MLR	Mon, Feb 24, 2003	3.16	3.16	3.15	3.16
2148	NYSE	MLR	Fri, Feb 21, 2003	3.15	3.16	3.15	3.16
2147	NYSE	MLR	Thu, Feb 20, 2003	3.16	3.16	3.15	3.15
2146	NYSE	MLR	Wed, Feb 19, 2003	3.14	3.17	3.14	3.16
2145	NYSE	MLR	Tue, Feb 18, 2003	3.20	3.20	3.13	3.14
2144	NYSE	MLR	Fri, Feb 14, 2003	3.23	3.25	3.22	3.22
2143	NYSE	MLR	Thu, Feb 13, 2003	3.32	3.32	3.24	3.25
2142	NYSE	MLR	Wed, Feb 12, 2003	3.36	3.36	3.32	3.32
2141	NYSE	MLR	Tue, Feb 11, 2003	3.35	3.40	3.35	3.37
2140	NYSE	MLR	Mon, Feb 10, 2003	3.35	3.37	3.35	3.36
2139	NYSE	MLR	Fri, Feb 7, 2003	3.44	3.44	3.43	3.43
2138	NYSE	MLR	Thu, Feb 6, 2003	3.45	3.45	3.43	3.45
2137	NYSE	MLR	Wed, Feb 5, 2003	3.47	3.47	3.38	3.45
2136	NYSE	MLR	Tue, Feb 4, 2003	3.51	3.51	3.45	3.47
2135	NYSE	MLR	Mon, Feb 3, 2003	3.48	3.54	3.48	3.52
2134	NYSE	MLR	Fri, Jan 31, 2003	3.43	3.50	3.43	3.50
2133	NYSE	MLR	Thu, Jan 30, 2003	3.38	3.45	3.38	3.43
2132	NYSE	MLR	Wed, Jan 29, 2003	3.34	3.36	3.34	3.35
2131	NYSE	MLR	Tue, Jan 28, 2003	3.34	3.36	3.34	3.35
2130	NYSE	MLR	Mon, Jan 27, 2003	3.45	3.45	3.25	3.33
2129	NYSE	MLR	Fri, Jan 24, 2003	3.45	3.46	3.45	3.46
2128	NYSE	MLR	Thu, Jan 23, 2003	3.35	3.48	3.35	3.48
2127	NYSE	MLR	Wed, Jan 22, 2003	3.40	3.44	3.35	3.38
2126	NYSE	MLR	Tue, Jan 21, 2003	3.45	3.45	3.40	3.40
2125	NYSE	MLR	Fri, Jan 17, 2003	3.43	3.50	3.43	3.45
2124	NYSE	MLR	Thu, Jan 16, 2003	3.38	3.48	3.38	3.46
2123	NYSE	MLR	Wed, Jan 15, 2003	3.25	3.35	3.20	3.35
2122	NYSE	MLR	Tue, Jan 14, 2003	3.25	3.30	3.22	3.30
2121	NYSE	MLR	Mon, Jan 13, 2003	3.38	3.38	3.25	3.26
2120	NYSE	MLR	Fri, Jan 10, 2003	3.41	3.41	3.41	3.41
2119	NYSE	MLR	Thu, Jan 9, 2003	3.40	3.42	3.40	3.41
2118	NYSE	MLR	Wed, Jan 8, 2003	3.40	3.40	3.40	3.40
2117	NYSE	MLR	Tue, Jan 7, 2003	3.48	3.48	3.40	3.41
2116	NYSE	MLR	Mon, Jan 6, 2003	3.48	3.53	3.48	3.50
2115	NYSE	MLR	Fri, Jan 3, 2003	3.48	3.49	3.44	3.49
2114	NYSE	MLR	Thu, Jan 2, 2003	3.42	3.50	3.42	3.50
2113	NYSE	MLR	Tue, Dec 31, 2002	3.20	3.43	3.13	3.41
2112	NYSE	MLR	Mon, Dec 30, 2002	3.04	3.30	3.04	3.20
2111	NYSE	MLR	Fri, Dec 27, 2002	2.96	3.06	2.91	3.06
2110	NYSE	MLR	Thu, Dec 26, 2002	2.93	2.97	2.93	2.97
2109	NYSE	MLR	Tue, Dec 24, 2002	2.92	2.95	2.92	2.93
2108	NYSE	MLR	Mon, Dec 23, 2002	2.94	2.95	2.91	2.95
2107	NYSE	MLR	Fri, Dec 20, 2002	3.00	3.00	2.92	2.98
2106	NYSE	MLR	Thu, Dec 19, 2002	3.01	3.01	3.00	3.00
2105	NYSE	MLR	Wed, Dec 18, 2002	3.00	3.05	3.00	3.02
2104	NYSE	MLR	Tue, Dec 17, 2002	3.10	3.15	2.98	3.05
2103	NYSE	MLR	Mon, Dec 16, 2002	3.25	3.25	3.15	3.15
2102	NYSE	MLR	Fri, Dec 13, 2002	3.25	3.25	3.25	3.25
2101	NYSE	MLR	Thu, Dec 12, 2002	3.28	3.28	3.25	3.25
2100	NYSE	MLR	Wed, Dec 11, 2002	3.28	3.35	3.25	3.25
2099	NYSE	MLR	Tue, Dec 10, 2002	3.18	3.27	3.10	3.22
2098	NYSE	MLR	Mon, Dec 9, 2002	3.28	3.28	3.18	3.18
2097	NYSE	MLR	Fri, Dec 6, 2002	3.27	3.40	3.26	3.30
2096	NYSE	MLR	Thu, Dec 5, 2002	3.28	3.28	3.28	3.28
2095	NYSE	MLR	Wed, Dec 4, 2002	3.28	3.30	3.20	3.30
2094	NYSE	MLR	Tue, Dec 3, 2002	3.25	3.31	3.25	3.30
2093	NYSE	MLR	Mon, Dec 2, 2002	3.39	3.39	3.29	3.29
2092	NYSE	MLR	Fri, Nov 29, 2002	3.43	3.43	3.40	3.41
2091	NYSE	MLR	Wed, Nov 27, 2002	3.40	3.40	3.32	3.40
2090	NYSE	MLR	Tue, Nov 26, 2002	3.43	3.44	3.36	3.44
2089	NYSE	MLR	Mon, Nov 25, 2002	3.40	3.43	3.20	3.39
2088	NYSE	MLR	Fri, Nov 22, 2002	3.41	3.44	3.34	3.37
2087	NYSE	MLR	Thu, Nov 21, 2002	3.43	3.44	3.33	3.43
2086	NYSE	MLR	Wed, Nov 20, 2002	3.40	3.57	3.39	3.46
2085	NYSE	MLR	Tue, Nov 19, 2002	3.40	3.43	3.30	3.40
2084	NYSE	MLR	Mon, Nov 18, 2002	3.48	3.55	3.38	3.38
2083	NYSE	MLR	Fri, Nov 15, 2002	3.48	3.55	3.42	3.48
2082	NYSE	MLR	Thu, Nov 14, 2002	3.43	3.49	3.43	3.48
2081	NYSE	MLR	Wed, Nov 13, 2002	3.42	3.45	3.38	3.43
2080	NYSE	MLR	Tue, Nov 12, 2002	3.36	3.44	3.36	3.40
2079	NYSE	MLR	Mon, Nov 11, 2002	3.38	3.39	3.38	3.38
2078	NYSE	MLR	Fri, Nov 8, 2002	3.37	3.38	3.37	3.38
2077	NYSE	MLR	Thu, Nov 7, 2002	3.40	3.40	3.37	3.38
2076	NYSE	MLR	Wed, Nov 6, 2002	3.45	3.45	3.41	3.43
2075	NYSE	MLR	Tue, Nov 5, 2002	3.51	3.51	3.39	3.45
2074	NYSE	MLR	Mon, Nov 4, 2002	3.50	3.59	3.45	3.55
2073	NYSE	MLR	Fri, Nov 1, 2002	3.50	3.65	3.50	3.52
2072	NYSE	MLR	Thu, Oct 31, 2002	3.28	3.50	3.25	3.50
2071	NYSE	MLR	Wed, Oct 30, 2002	3.18	3.30	3.18	3.30
2070	NYSE	MLR	Tue, Oct 29, 2002	3.24	3.24	3.12	3.17
2069	NYSE	MLR	Mon, Oct 28, 2002	3.33	3.33	3.15	3.20
2068	NYSE	MLR	Fri, Oct 25, 2002	3.06	3.35	3.06	3.35
2067	NYSE	MLR	Thu, Oct 24, 2002	3.02	3.10	3.02	3.08
2066	NYSE	MLR	Wed, Oct 23, 2002	2.88	3.12	2.88	3.10
2065	NYSE	MLR	Tue, Oct 22, 2002	2.77	2.89	2.70	2.84
2064	NYSE	MLR	Mon, Oct 21, 2002	2.80	2.81	2.75	2.78
2063	NYSE	MLR	Fri, Oct 18, 2002	2.85	2.88	2.79	2.83
2062	NYSE	MLR	Thu, Oct 17, 2002	2.90	2.90	2.87	2.88
2061	NYSE	MLR	Wed, Oct 16, 2002	2.98	2.98	2.84	2.88
2060	NYSE	MLR	Tue, Oct 15, 2002	2.87	3.00	2.87	2.94
2059	NYSE	MLR	Mon, Oct 14, 2002	2.95	2.95	2.89	2.89
2058	NYSE	MLR	Fri, Oct 11, 2002	2.65	3.00	2.65	3.00
2057	NYSE	MLR	Thu, Oct 10, 2002	2.68	2.68	2.61	2.66
2056	NYSE	MLR	Wed, Oct 9, 2002	2.73	2.73	2.66	2.70
2055	NYSE	MLR	Tue, Oct 8, 2002	2.68	2.70	2.65	2.70
2054	NYSE	MLR	Mon, Oct 7, 2002	2.60	2.69	2.60	2.69
2053	NYSE	MLR	Fri, Oct 4, 2002	2.65	2.65	2.60	2.60
2052	NYSE	MLR	Thu, Oct 3, 2002	2.60	2.65	2.60	2.65
2051	NYSE	MLR	Wed, Oct 2, 2002	2.74	2.74	2.61	2.64
2050	NYSE	MLR	Tue, Oct 1, 2002	2.88	2.88	2.70	2.75
2049	NYSE	MLR	Mon, Sep 30, 2002	2.88	2.95	2.88	2.89
2048	NYSE	MLR	Fri, Sep 27, 2002	2.90	2.90	2.88	2.88
2047	NYSE	MLR	Thu, Sep 26, 2002	2.92	2.92	2.85	2.85
2046	NYSE	MLR	Wed, Sep 25, 2002	3.00	3.00	2.90	2.92
2045	NYSE	MLR	Tue, Sep 24, 2002	3.10	3.10	3.00	3.00
2044	NYSE	MLR	Mon, Sep 23, 2002	3.22	3.22	3.15	3.15
2043	NYSE	MLR	Fri, Sep 20, 2002	3.25	3.25	3.18	3.25
2042	NYSE	MLR	Thu, Sep 19, 2002	3.35	3.35	3.28	3.28
2041	NYSE	MLR	Wed, Sep 18, 2002	3.35	3.36	3.30	3.35
2040	NYSE	MLR	Tue, Sep 17, 2002	3.40	3.40	3.35	3.35
2039	NYSE	MLR	Mon, Sep 16, 2002	3.40	3.40	3.40	3.40
2038	NYSE	MLR	Fri, Sep 13, 2002	3.48	3.48	3.42	3.44
2037	NYSE	MLR	Thu, Sep 12, 2002	3.65	3.65	3.45	3.50
2036	NYSE	MLR	Wed, Sep 11, 2002	3.70	3.70	3.65	3.65
2035	NYSE	MLR	Tue, Sep 10, 2002	3.84	3.84	3.65	3.65
2034	NYSE	MLR	Mon, Sep 9, 2002	3.87	3.87	3.84	3.84
2033	NYSE	MLR	Fri, Sep 6, 2002	3.94	3.94	3.83	3.83
2032	NYSE	MLR	Thu, Sep 5, 2002	3.93	3.94	3.92	3.94
2031	NYSE	MLR	Wed, Sep 4, 2002	3.95	4.10	3.87	3.89
2030	NYSE	MLR	Tue, Sep 3, 2002	4.16	4.16	3.88	3.88
2029	NYSE	MLR	Fri, Aug 30, 2002	3.69	4.18	3.69	4.18
2028	NYSE	MLR	Thu, Aug 29, 2002	3.70	3.74	3.60	3.69
2027	NYSE	MLR	Wed, Aug 28, 2002	3.95	3.95	3.68	3.75
2026	NYSE	MLR	Tue, Aug 27, 2002	3.21	4.00	3.20	4.00
2025	NYSE	MLR	Mon, Aug 26, 2002	3.19	3.20	3.14	3.20
2024	NYSE	MLR	Fri, Aug 23, 2002	3.15	3.15	3.00	3.15
2023	NYSE	MLR	Thu, Aug 22, 2002	3.05	3.15	3.00	3.14
2022	NYSE	MLR	Wed, Aug 21, 2002	2.95	3.10	2.81	3.05
2021	NYSE	MLR	Tue, Aug 20, 2002	2.98	3.00	2.92	2.97
2020	NYSE	MLR	Mon, Aug 19, 2002	2.81	3.04	2.81	3.04
2019	NYSE	MLR	Fri, Aug 16, 2002	2.65	2.80	2.65	2.80
2018	NYSE	MLR	Thu, Aug 15, 2002	2.52	2.70	2.52	2.68
2017	NYSE	MLR	Wed, Aug 14, 2002	2.40	2.55	2.40	2.55
2016	NYSE	MLR	Tue, Aug 13, 2002	2.39	2.39	2.31	2.39
2015	NYSE	MLR	Mon, Aug 12, 2002	2.50	2.50	2.40	2.40
2014	NYSE	MLR	Fri, Aug 9, 2002	2.80	2.80	2.54	2.54
2013	NYSE	MLR	Thu, Aug 8, 2002	2.90	2.91	2.79	2.80
2012	NYSE	MLR	Wed, Aug 7, 2002	3.00	3.04	2.95	2.95
2011	NYSE	MLR	Tue, Aug 6, 2002	3.10	3.10	3.05	3.08
2010	NYSE	MLR	Mon, Aug 5, 2002	3.20	3.20	3.10	3.10
2009	NYSE	MLR	Fri, Aug 2, 2002	3.17	3.17	3.10	3.10
2008	NYSE	MLR	Thu, Aug 1, 2002	3.35	3.35	3.20	3.20
2007	NYSE	MLR	Wed, Jul 31, 2002	3.21	3.40	3.20	3.40
2006	NYSE	MLR	Tue, Jul 30, 2002	3.08	3.25	3.05	3.25
2005	NYSE	MLR	Mon, Jul 29, 2002	3.01	3.10	3.00	3.10
2004	NYSE	MLR	Fri, Jul 26, 2002	3.03	3.03	3.03	3.03
2003	NYSE	MLR	Thu, Jul 25, 2002	3.07	3.10	3.00	3.05
2002	NYSE	MLR	Wed, Jul 24, 2002	2.75	3.10	2.60	3.10
2001	NYSE	MLR	Tue, Jul 23, 2002	3.05	3.05	2.95	2.98
2000	NYSE	MLR	Mon, Jul 22, 2002	3.15	3.15	2.90	3.02
1999	NYSE	MLR	Fri, Jul 19, 2002	3.26	3.26	3.20	3.21
1998	NYSE	MLR	Thu, Jul 18, 2002	3.25	3.25	3.25	3.25
1997	NYSE	MLR	Wed, Jul 17, 2002	3.30	3.30	3.25	3.25
1996	NYSE	MLR	Tue, Jul 16, 2002	3.42	3.42	3.30	3.30
1995	NYSE	MLR	Mon, Jul 15, 2002	3.47	3.47	3.35	3.45
1994	NYSE	MLR	Fri, Jul 12, 2002	3.55	3.55	3.51	3.52
1993	NYSE	MLR	Thu, Jul 11, 2002	3.53	3.55	3.50	3.50
1992	NYSE	MLR	Wed, Jul 10, 2002	3.55	3.63	3.50	3.55
1991	NYSE	MLR	Tue, Jul 9, 2002	3.63	3.65	3.55	3.60
1990	NYSE	MLR	Mon, Jul 8, 2002	3.78	3.78	3.64	3.66
1989	NYSE	MLR	Fri, Jul 5, 2002	3.50	3.80	3.50	3.80
1988	NYSE	MLR	Wed, Jul 3, 2002	3.54	3.54	3.54	3.54
1987	NYSE	MLR	Tue, Jul 2, 2002	3.60	3.60	3.50	3.55
1986	NYSE	MLR	Mon, Jul 1, 2002	3.72	3.73	3.70	3.70
1985	NYSE	MLR	Fri, Jun 28, 2002	3.63	3.73	3.60	3.73
1984	NYSE	MLR	Thu, Jun 27, 2002	3.65	3.75	3.65	3.65
1983	NYSE	MLR	Wed, Jun 26, 2002	3.75	3.75	3.60	3.60
1982	NYSE	MLR	Tue, Jun 25, 2002	3.83	3.85	3.66	3.80
1981	NYSE	MLR	Mon, Jun 24, 2002	3.85	3.94	3.85	3.85
1980	NYSE	MLR	Fri, Jun 21, 2002	3.88	3.95	3.85	3.90
1979	NYSE	MLR	Thu, Jun 20, 2002	3.65	3.95	3.65	3.90
1978	NYSE	MLR	Wed, Jun 19, 2002	3.70	3.70	3.60	3.70
1977	NYSE	MLR	Tue, Jun 18, 2002	3.43	3.85	3.43	3.75
1976	NYSE	MLR	Mon, Jun 17, 2002	3.30	3.45	3.30	3.38
1975	NYSE	MLR	Fri, Jun 14, 2002	3.45	3.45	3.35	3.38
1974	NYSE	MLR	Thu, Jun 13, 2002	3.52	3.60	3.45	3.45
1973	NYSE	MLR	Wed, Jun 12, 2002	3.55	3.55	3.50	3.55
1972	NYSE	MLR	Tue, Jun 11, 2002	3.51	3.51	3.50	3.50
1971	NYSE	MLR	Mon, Jun 10, 2002	3.58	3.58	3.50	3.55
1970	NYSE	MLR	Fri, Jun 7, 2002	3.55	3.60	3.50	3.60
1969	NYSE	MLR	Thu, Jun 6, 2002	3.60	3.60	3.56	3.60
1968	NYSE	MLR	Wed, Jun 5, 2002	3.65	3.65	3.65	3.65
1967	NYSE	MLR	Tue, Jun 4, 2002	3.65	3.65	3.50	3.60
1966	NYSE	MLR	Mon, Jun 3, 2002	3.65	3.70	3.65	3.65
1965	NYSE	MLR	Fri, May 31, 2002	3.60	3.70	3.60	3.70
1964	NYSE	MLR	Thu, May 30, 2002	3.60	3.60	3.45	3.60
1963	NYSE	MLR	Wed, May 29, 2002	3.38	3.55	3.38	3.54
1962	NYSE	MLR	Tue, May 28, 2002	3.56	3.56	3.35	3.38
1961	NYSE	MLR	Fri, May 24, 2002	3.56	3.57	3.55	3.55
1960	NYSE	MLR	Thu, May 23, 2002	3.55	3.55	3.50	3.50
1959	NYSE	MLR	Wed, May 22, 2002	3.55	3.60	3.50	3.60
1958	NYSE	MLR	Tue, May 21, 2002	3.50	3.60	3.50	3.60
1957	NYSE	MLR	Mon, May 20, 2002	3.65	3.65	3.50	3.52
1956	NYSE	MLR	Fri, May 17, 2002	3.27	3.70	3.27	3.70
1955	NYSE	MLR	Thu, May 16, 2002	3.25	3.30	3.25	3.30
1954	NYSE	MLR	Wed, May 15, 2002	3.20	3.28	3.20	3.25
1953	NYSE	MLR	Tue, May 14, 2002	3.25	3.26	3.24	3.25
1952	NYSE	MLR	Mon, May 13, 2002	3.26	3.26	3.25	3.25
1951	NYSE	MLR	Fri, May 10, 2002	3.30	3.30	3.26	3.26
1950	NYSE	MLR	Thu, May 9, 2002	3.35	3.35	3.30	3.30
1949	NYSE	MLR	Wed, May 8, 2002	3.30	3.39	3.25	3.35
1948	NYSE	MLR	Tue, May 7, 2002	3.35	3.36	3.28	3.35
1947	NYSE	MLR	Mon, May 6, 2002	3.35	3.39	3.35	3.35
1946	NYSE	MLR	Fri, May 3, 2002	3.30	3.35	3.30	3.35
1945	NYSE	MLR	Thu, May 2, 2002	3.25	3.34	3.25	3.30
1944	NYSE	MLR	Wed, May 1, 2002	3.15	3.25	3.15	3.25
1943	NYSE	MLR	Tue, Apr 30, 2002	3.08	3.25	3.08	3.19
1942	NYSE	MLR	Mon, Apr 29, 2002	3.06	3.12	3.06	3.11
1941	NYSE	MLR	Fri, Apr 26, 2002	3.15	3.15	3.10	3.10
1940	NYSE	MLR	Thu, Apr 25, 2002	3.20	3.20	3.05	3.20
1939	NYSE	MLR	Wed, Apr 24, 2002	3.15	3.18	3.10	3.18
1938	NYSE	MLR	Tue, Apr 23, 2002	3.21	3.21	3.12	3.20
1937	NYSE	MLR	Mon, Apr 22, 2002	3.20	3.22	3.20	3.21
1936	NYSE	MLR	Fri, Apr 19, 2002	3.20	3.23	3.05	3.20
1935	NYSE	MLR	Thu, Apr 18, 2002	3.28	3.28	3.20	3.22
1934	NYSE	MLR	Wed, Apr 17, 2002	3.17	3.30	3.13	3.30
1933	NYSE	MLR	Tue, Apr 16, 2002	3.15	3.15	3.15	3.15
1932	NYSE	MLR	Mon, Apr 15, 2002	3.10	3.18	3.02	3.15
1931	NYSE	MLR	Fri, Apr 12, 2002	3.15	3.15	3.10	3.15
1930	NYSE	MLR	Thu, Apr 11, 2002	3.30	3.30	3.17	3.18
1929	NYSE	MLR	Wed, Apr 10, 2002	3.26	3.36	3.20	3.35
1928	NYSE	MLR	Tue, Apr 9, 2002	3.33	3.37	3.33	3.36
1927	NYSE	MLR	Mon, Apr 8, 2002	3.42	3.42	3.35	3.35
1926	NYSE	MLR	Fri, Apr 5, 2002	3.48	3.48	3.42	3.42
1925	NYSE	MLR	Thu, Apr 4, 2002	3.45	3.47	3.41	3.43
1924	NYSE	MLR	Wed, Apr 3, 2002	3.44	3.49	3.40	3.40
1923	NYSE	MLR	Tue, Apr 2, 2002	3.30	3.40	3.30	3.40
1922	NYSE	MLR	Mon, Apr 1, 2002	3.24	3.30	3.24	3.30
1921	NYSE	MLR	Thu, Mar 28, 2002	3.20	3.25	3.20	3.24
1920	NYSE	MLR	Wed, Mar 27, 2002	3.20	3.25	3.20	3.21
1919	NYSE	MLR	Tue, Mar 26, 2002	3.25	3.25	3.20	3.22
1918	NYSE	MLR	Mon, Mar 25, 2002	3.20	3.25	3.20	3.25
1917	NYSE	MLR	Fri, Mar 22, 2002	3.25	3.39	3.10	3.25
1916	NYSE	MLR	Thu, Mar 21, 2002	3.02	3.29	3.00	3.29
1915	NYSE	MLR	Wed, Mar 20, 2002	2.72	2.98	2.70	2.98
1914	NYSE	MLR	Tue, Mar 19, 2002	2.70	2.75	2.60	2.67
1913	NYSE	MLR	Mon, Mar 18, 2002	2.52	2.60	2.51	2.56
1912	NYSE	MLR	Fri, Mar 15, 2002	2.36	2.54	2.36	2.52
1911	NYSE	MLR	Thu, Mar 14, 2002	2.36	2.41	2.35	2.35
1910	NYSE	MLR	Wed, Mar 13, 2002	2.30	2.45	2.30	2.36
1909	NYSE	MLR	Tue, Mar 12, 2002	2.44	2.44	2.35	2.35
1908	NYSE	MLR	Mon, Mar 11, 2002	2.45	2.47	2.35	2.45
1907	NYSE	MLR	Fri, Mar 8, 2002	2.40	2.48	2.35	2.45
1906	NYSE	MLR	Thu, Mar 7, 2002	2.45	2.48	2.36	2.36
1905	NYSE	MLR	Wed, Mar 6, 2002	2.46	2.60	2.45	2.46
1904	NYSE	MLR	Tue, Mar 5, 2002	2.50	2.60	2.43	2.50
1903	NYSE	MLR	Mon, Mar 4, 2002	2.55	2.65	2.46	2.56
1902	NYSE	MLR	Fri, Mar 1, 2002	2.50	2.59	2.45	2.59
1901	NYSE	MLR	Thu, Feb 28, 2002	2.80	2.80	2.50	2.53
1900	NYSE	MLR	Wed, Feb 27, 2002	2.90	2.90	2.80	2.80
1899	NYSE	MLR	Tue, Feb 26, 2002	2.79	2.90	2.79	2.90
1898	NYSE	MLR	Mon, Feb 25, 2002	2.60	2.79	2.60	2.79
1897	NYSE	MLR	Fri, Feb 22, 2002	2.55	2.60	2.55	2.60
1896	NYSE	MLR	Thu, Feb 21, 2002	2.62	2.62	2.55	2.56
1895	NYSE	MLR	Wed, Feb 20, 2002	2.72	2.75	2.65	2.66
1894	NYSE	MLR	Tue, Feb 19, 2002	2.76	2.76	2.72	2.72
1893	NYSE	MLR	Fri, Feb 15, 2002	2.75	2.76	2.75	2.75
1892	NYSE	MLR	Thu, Feb 14, 2002	2.85	2.85	2.78	2.78
1891	NYSE	MLR	Wed, Feb 13, 2002	2.85	2.86	2.83	2.83
1890	NYSE	MLR	Tue, Feb 12, 2002	2.95	2.95	2.81	2.87
1889	NYSE	MLR	Mon, Feb 11, 2002	3.00	3.03	2.91	3.00
1888	NYSE	MLR	Fri, Feb 8, 2002	2.98	3.03	2.97	3.03
1887	NYSE	MLR	Thu, Feb 7, 2002	2.95	3.00	2.95	3.00
1886	NYSE	MLR	Wed, Feb 6, 2002	3.00	3.00	2.95	2.95
1885	NYSE	MLR	Tue, Feb 5, 2002	3.12	3.12	3.00	3.01
1884	NYSE	MLR	Mon, Feb 4, 2002	3.10	3.10	3.04	3.04
1883	NYSE	MLR	Fri, Feb 1, 2002	3.18	3.20	3.15	3.15
1882	NYSE	MLR	Thu, Jan 31, 2002	3.15	3.18	3.15	3.15
1881	NYSE	MLR	Wed, Jan 30, 2002	3.20	3.22	3.18	3.20
1880	NYSE	MLR	Tue, Jan 29, 2002	3.25	3.30	3.15	3.20
1879	NYSE	MLR	Mon, Jan 28, 2002	3.30	3.40	3.30	3.34
1878	NYSE	MLR	Fri, Jan 25, 2002	3.30	3.40	3.30	3.30
1877	NYSE	MLR	Thu, Jan 24, 2002	3.35	3.42	3.35	3.35
1876	NYSE	MLR	Wed, Jan 23, 2002	3.52	3.52	3.40	3.40
1875	NYSE	MLR	Tue, Jan 22, 2002	3.72	3.72	3.50	3.52
1874	NYSE	MLR	Fri, Jan 18, 2002	3.90	3.90	3.65	3.75
1873	NYSE	MLR	Thu, Jan 17, 2002	4.20	4.20	3.92	3.94
1872	NYSE	MLR	Wed, Jan 16, 2002	3.80	4.10	3.80	4.10
1871	NYSE	MLR	Tue, Jan 15, 2002	3.60	3.75	3.60	3.75
1870	NYSE	MLR	Mon, Jan 14, 2002	3.55	3.70	3.50	3.60
1869	NYSE	MLR	Fri, Jan 11, 2002	3.50	3.50	3.50	3.50
1868	NYSE	MLR	Thu, Jan 10, 2002	3.50	3.52	3.49	3.50
1867	NYSE	MLR	Wed, Jan 9, 2002	3.50	3.55	3.49	3.50
1866	NYSE	MLR	Tue, Jan 8, 2002	3.52	3.52	3.48	3.48
1865	NYSE	MLR	Mon, Jan 7, 2002	3.52	3.55	3.51	3.55
1864	NYSE	MLR	Fri, Jan 4, 2002	3.51	3.61	3.51	3.60
1863	NYSE	MLR	Thu, Jan 3, 2002	3.25	3.50	3.21	3.48
1862	NYSE	MLR	Wed, Jan 2, 2002	3.19	3.22	3.19	3.22
1861	NYSE	MLR	Mon, Dec 31, 2001	3.10	3.17	3.10	3.17
1860	NYSE	MLR	Fri, Dec 28, 2001	3.12	3.15	3.09	3.10
1859	NYSE	MLR	Thu, Dec 27, 2001	3.15	3.24	3.10	3.10
1858	NYSE	MLR	Wed, Dec 26, 2001	3.08	3.15	3.02	3.10
1857	NYSE	MLR	Mon, Dec 24, 2001	3.20	3.20	3.08	3.10
1856	NYSE	MLR	Fri, Dec 21, 2001	3.00	3.20	3.00	3.20
1855	NYSE	MLR	Thu, Dec 20, 2001	3.20	3.20	2.92	3.09
1854	NYSE	MLR	Wed, Dec 19, 2001	3.08	3.20	2.98	3.20
1853	NYSE	MLR	Tue, Dec 18, 2001	3.08	3.10	3.08	3.08
1852	NYSE	MLR	Mon, Dec 17, 2001	2.90	3.20	2.90	3.13
1851	NYSE	MLR	Fri, Dec 14, 2001	2.83	2.90	2.78	2.86
1850	NYSE	MLR	Thu, Dec 13, 2001	2.80	2.85	2.75	2.85
1849	NYSE	MLR	Wed, Dec 12, 2001	2.95	2.95	2.85	2.88
1848	NYSE	MLR	Tue, Dec 11, 2001	2.95	3.00	2.92	2.95
1847	NYSE	MLR	Mon, Dec 10, 2001	3.00	3.00	2.95	2.95
1846	NYSE	MLR	Fri, Dec 7, 2001	3.05	3.05	3.00	3.05
1845	NYSE	MLR	Thu, Dec 6, 2001	3.00	3.10	3.00	3.10
1844	NYSE	MLR	Wed, Dec 5, 2001	3.00	3.05	2.95	3.05
1843	NYSE	MLR	Tue, Dec 4, 2001	3.00	3.00	2.85	2.90
1842	NYSE	MLR	Mon, Dec 3, 2001	3.10	3.10	3.00	3.00
1841	NYSE	MLR	Fri, Nov 30, 2001	3.15	3.15	3.10	3.10
1840	NYSE	MLR	Thu, Nov 29, 2001	3.16	3.20	3.16	3.20
1839	NYSE	MLR	Wed, Nov 28, 2001	3.20	3.35	3.11	3.21
1838	NYSE	MLR	Tue, Nov 27, 2001	3.00	3.30	3.00	3.17
1837	NYSE	MLR	Mon, Nov 26, 2001	2.81	2.99	2.81	2.99
1836	NYSE	MLR	Fri, Nov 23, 2001	2.81	2.81	2.81	2.81
1835	NYSE	MLR	Wed, Nov 21, 2001	2.85	2.85	2.83	2.83
1834	NYSE	MLR	Tue, Nov 20, 2001	2.85	2.90	2.85	2.90
1833	NYSE	MLR	Mon, Nov 19, 2001	2.80	2.90	2.80	2.90
1832	NYSE	MLR	Fri, Nov 16, 2001	3.10	3.10	2.85	2.90
1831	NYSE	MLR	Thu, Nov 15, 2001	2.35	3.10	2.35	3.06
1830	NYSE	MLR	Wed, Nov 14, 2001	2.28	2.42	2.28	2.40
1829	NYSE	MLR	Tue, Nov 13, 2001	2.15	2.25	2.15	2.25
1828	NYSE	MLR	Mon, Nov 12, 2001	2.15	2.15	2.10	2.15
1827	NYSE	MLR	Fri, Nov 9, 2001	2.13	2.20	2.10	2.11
1826	NYSE	MLR	Thu, Nov 8, 2001	2.17	2.20	2.16	2.16
1825	NYSE	MLR	Wed, Nov 7, 2001	2.20	2.20	2.16	2.16
1824	NYSE	MLR	Tue, Nov 6, 2001	2.25	2.25	2.23	2.23
1823	NYSE	MLR	Mon, Nov 5, 2001	2.15	2.24	2.15	2.24
1822	NYSE	MLR	Fri, Nov 2, 2001	2.20	2.25	2.20	2.20
1821	NYSE	MLR	Thu, Nov 1, 2001	2.50	2.50	2.20	2.24
1820	NYSE	MLR	Wed, Oct 31, 2001	2.51	2.52	2.45	2.45
1819	NYSE	MLR	Tue, Oct 30, 2001	2.59	2.60	2.51	2.51
1818	NYSE	MLR	Mon, Oct 29, 2001	2.55	2.55	2.55	2.55
1817	NYSE	MLR	Fri, Oct 26, 2001	2.55	2.60	2.55	2.60
1816	NYSE	MLR	Thu, Oct 25, 2001	2.52	2.55	2.52	2.55
1815	NYSE	MLR	Wed, Oct 24, 2001	2.54	2.54	2.51	2.51
1814	NYSE	MLR	Tue, Oct 23, 2001	2.69	2.69	2.51	2.51
1813	NYSE	MLR	Fri, Oct 19, 2001	2.73	2.73	2.67	2.71
1812	NYSE	MLR	Thu, Oct 18, 2001	2.75	2.78	2.71	2.71
1811	NYSE	MLR	Wed, Oct 17, 2001	2.71	2.80	2.71	2.80
1810	NYSE	MLR	Tue, Oct 16, 2001	2.80	2.80	2.74	2.77
1809	NYSE	MLR	Mon, Oct 15, 2001	2.85	2.85	2.75	2.82
1808	NYSE	MLR	Fri, Oct 12, 2001	2.60	2.81	2.60	2.81
1807	NYSE	MLR	Thu, Oct 11, 2001	2.75	2.76	2.56	2.67
1806	NYSE	MLR	Wed, Oct 10, 2001	2.95	2.95	2.65	2.75
1805	NYSE	MLR	Tue, Oct 9, 2001	3.05	3.05	2.96	2.96
1804	NYSE	MLR	Mon, Oct 8, 2001	3.25	3.25	3.10	3.10
1803	NYSE	MLR	Fri, Oct 5, 2001	3.35	3.35	3.30	3.33
1802	NYSE	MLR	Thu, Oct 4, 2001	3.55	3.60	3.31	3.35
1801	NYSE	MLR	Wed, Oct 3, 2001	3.65	3.90	3.60	3.60
1800	NYSE	MLR	Tue, Oct 2, 2001	3.20	3.85	3.20	3.60
1799	NYSE	MLR	Mon, Oct 1, 2001	3.75	3.80	3.00	3.15
1798	NYSE	MLR	Fri, Sep 28, 2001	3.75	3.90	3.55	3.85
1797	NYSE	MLR	Thu, Sep 27, 2001	3.75	3.90	3.70	3.70
1796	NYSE	MLR	Wed, Sep 26, 2001	3.75	4.20	3.60	3.75
1795	NYSE	MLR	Tue, Sep 25, 2001	4.20	4.20	3.55	3.95
1794	NYSE	MLR	Mon, Sep 24, 2001	3.60	4.20	3.60	4.20
1793	NYSE	MLR	Fri, Sep 21, 2001	3.95	3.95	3.35	3.50
1792	NYSE	MLR	Thu, Sep 20, 2001	4.05	4.30	3.85	4.00
1791	NYSE	MLR	Wed, Sep 19, 2001	4.15	4.25	4.10	4.10
1790	NYSE	MLR	Tue, Sep 18, 2001	4.50	4.50	4.10	4.15
1789	NYSE	MLR	Mon, Sep 17, 2001	4.25	4.50	4.10	4.25
1788	NYSE	MLR	Mon, Sep 10, 2001	4.75	4.80	4.50	4.50
1787	NYSE	MLR	Fri, Sep 7, 2001	4.75	4.80	4.75	4.75
1786	NYSE	MLR	Thu, Sep 6, 2001	4.75	4.80	4.75	4.75
1785	NYSE	MLR	Wed, Sep 5, 2001	4.75	4.80	4.75	4.80
1784	NYSE	MLR	Tue, Sep 4, 2001	4.75	5.10	4.75	4.85
1783	NYSE	MLR	Fri, Aug 31, 2001	4.80	4.95	4.75	4.85
1782	NYSE	MLR	Thu, Aug 30, 2001	4.90	5.00	4.80	4.85
1781	NYSE	MLR	Wed, Aug 29, 2001	5.00	5.10	4.85	4.85
1780	NYSE	MLR	Tue, Aug 28, 2001	4.80	5.00	4.80	5.00
1779	NYSE	MLR	Mon, Aug 27, 2001	4.95	5.05	4.80	4.95
1778	NYSE	MLR	Fri, Aug 24, 2001	5.00	5.00	4.75	4.95
1777	NYSE	MLR	Thu, Aug 23, 2001	5.10	5.10	4.80	4.95
1776	NYSE	MLR	Wed, Aug 22, 2001	5.05	5.05	4.90	5.05
1775	NYSE	MLR	Tue, Aug 21, 2001	5.05	5.05	4.80	4.85
1774	NYSE	MLR	Mon, Aug 20, 2001	4.75	5.05	4.75	5.00
1773	NYSE	MLR	Fri, Aug 17, 2001	5.25	5.25	4.80	4.85
1772	NYSE	MLR	Thu, Aug 16, 2001	5.40	5.40	4.90	4.95
1771	NYSE	MLR	Wed, Aug 15, 2001	5.80	5.80	5.25	5.25
1770	NYSE	MLR	Tue, Aug 14, 2001	6.25	6.50	5.75	5.80
1769	NYSE	MLR	Mon, Aug 13, 2001	6.55	7.05	5.75	5.95
1768	NYSE	MLR	Fri, Aug 10, 2001	5.85	6.15	5.80	6.05
1767	NYSE	MLR	Thu, Aug 9, 2001	5.50	6.20	5.50	5.80
1766	NYSE	MLR	Wed, Aug 8, 2001	5.25	6.20	5.25	5.40
1765	NYSE	MLR	Tue, Aug 7, 2001	4.95	5.25	4.95	5.15
1764	NYSE	MLR	Mon, Aug 6, 2001	4.85	5.00	4.85	5.00
1763	NYSE	MLR	Fri, Aug 3, 2001	4.90	5.00	4.90	4.95
1762	NYSE	MLR	Thu, Aug 2, 2001	4.75	4.95	4.75	4.90
1761	NYSE	MLR	Wed, Aug 1, 2001	4.75	4.80	4.50	4.60
1760	NYSE	MLR	Tue, Jul 31, 2001	4.75	4.75	4.25	4.55
1759	NYSE	MLR	Mon, Jul 30, 2001	4.25	4.95	4.25	4.50
1758	NYSE	MLR	Fri, Jul 27, 2001	4.30	4.55	4.25	4.25
1757	NYSE	MLR	Thu, Jul 26, 2001	4.50	4.75	4.30	4.35
1756	NYSE	MLR	Wed, Jul 25, 2001	4.45	4.50	4.40	4.50
1755	NYSE	MLR	Tue, Jul 24, 2001	4.40	4.55	4.35	4.50
1754	NYSE	MLR	Mon, Jul 23, 2001	4.25	4.90	4.25	4.60
1753	NYSE	MLR	Fri, Jul 20, 2001	4.75	4.85	4.50	4.50
1752	NYSE	MLR	Thu, Jul 19, 2001	4.95	4.95	4.65	4.85
1751	NYSE	MLR	Wed, Jul 18, 2001	4.95	5.25	4.75	4.95
1750	NYSE	MLR	Tue, Jul 17, 2001	4.40	4.75	4.40	4.75
1749	NYSE	MLR	Mon, Jul 16, 2001	4.15	4.50	4.15	4.45
1748	NYSE	MLR	Fri, Jul 13, 2001	4.25	4.45	4.20	4.20
1747	NYSE	MLR	Thu, Jul 12, 2001	4.25	4.25	3.70	4.15
1746	NYSE	MLR	Wed, Jul 11, 2001	4.40	4.40	4.05	4.25
1745	NYSE	MLR	Tue, Jul 10, 2001	4.45	4.45	4.40	4.40
1744	NYSE	MLR	Mon, Jul 9, 2001	4.40	4.45	4.40	4.40
1743	NYSE	MLR	Fri, Jul 6, 2001	4.40	4.45	4.40	4.40
1742	NYSE	MLR	Thu, Jul 5, 2001	4.40	4.40	4.35	4.35
1741	NYSE	MLR	Tue, Jul 3, 2001	4.40	4.40	4.40	4.40
1740	NYSE	MLR	Mon, Jul 2, 2001	4.70	4.75	4.50	4.50
1739	NYSE	MLR	Fri, Jun 29, 2001	4.55	4.70	4.35	4.70
1738	NYSE	MLR	Thu, Jun 28, 2001	4.25	4.85	4.25	4.60
1737	NYSE	MLR	Wed, Jun 27, 2001	4.00	4.35	4.00	4.25
1736	NYSE	MLR	Tue, Jun 26, 2001	4.50	4.50	4.20	4.25
1735	NYSE	MLR	Mon, Jun 25, 2001	4.75	4.85	4.50	4.55
1734	NYSE	MLR	Fri, Jun 22, 2001	4.75	4.75	4.70	4.75
1733	NYSE	MLR	Thu, Jun 21, 2001	4.65	4.80	4.60	4.80
1732	NYSE	MLR	Wed, Jun 20, 2001	4.60	4.95	4.50	4.55
1731	NYSE	MLR	Tue, Jun 19, 2001	4.75	4.75	4.50	4.70
1730	NYSE	MLR	Mon, Jun 18, 2001	4.90	4.90	4.80	4.80
1729	NYSE	MLR	Fri, Jun 15, 2001	4.95	4.95	4.85	4.90
1728	NYSE	MLR	Thu, Jun 14, 2001	4.90	4.95	4.85	4.90
1727	NYSE	MLR	Wed, Jun 13, 2001	4.80	4.85	4.75	4.80
1726	NYSE	MLR	Tue, Jun 12, 2001	4.90	4.95	4.80	4.85
1725	NYSE	MLR	Mon, Jun 11, 2001	4.95	5.00	4.80	4.95
1724	NYSE	MLR	Fri, Jun 8, 2001	4.85	4.95	4.85	4.85
1723	NYSE	MLR	Thu, Jun 7, 2001	5.00	5.00	4.90	4.95
1722	NYSE	MLR	Wed, Jun 6, 2001	4.75	5.00	4.75	5.00
1721	NYSE	MLR	Tue, Jun 5, 2001	4.55	4.85	4.50	4.85
1720	NYSE	MLR	Mon, Jun 4, 2001	4.75	4.75	4.50	4.60
1719	NYSE	MLR	Fri, Jun 1, 2001	4.40	4.85	4.30	4.75
1718	NYSE	MLR	Thu, May 31, 2001	4.75	4.75	4.30	4.40
1717	NYSE	MLR	Wed, May 30, 2001	4.85	4.85	4.50	4.65
1716	NYSE	MLR	Tue, May 29, 2001	4.60	4.95	4.25	4.90
1715	NYSE	MLR	Fri, May 25, 2001	4.80	4.90	4.70	4.85
1714	NYSE	MLR	Thu, May 24, 2001	5.10	5.25	5.00	5.00
1713	NYSE	MLR	Wed, May 23, 2001	5.15	5.60	5.10	5.10
1712	NYSE	MLR	Tue, May 22, 2001	4.80	5.40	4.80	5.10
1711	NYSE	MLR	Mon, May 21, 2001	3.80	4.75	3.75	4.75
1710	NYSE	MLR	Fri, May 18, 2001	3.70	3.80	3.65	3.80
1709	NYSE	MLR	Thu, May 17, 2001	3.60	3.95	3.35	3.75
1708	NYSE	MLR	Wed, May 16, 2001	3.30	4.00	3.30	3.50
1707	NYSE	MLR	Tue, May 15, 2001	3.20	3.35	3.10	3.25
1706	NYSE	MLR	Mon, May 14, 2001	3.65	3.70	3.10	3.10
1705	NYSE	MLR	Fri, May 11, 2001	3.80	3.80	3.50	3.65
1704	NYSE	MLR	Thu, May 10, 2001	3.70	3.85	3.60	3.85
1703	NYSE	MLR	Wed, May 9, 2001	3.85	3.85	3.60	3.75
1702	NYSE	MLR	Tue, May 8, 2001	3.65	3.90	3.65	3.90
1701	NYSE	MLR	Mon, May 7, 2001	3.65	3.65	3.60	3.65
1700	NYSE	MLR	Fri, May 4, 2001	3.55	3.70	3.55	3.70
1699	NYSE	MLR	Thu, May 3, 2001	3.70	3.75	3.50	3.60
1698	NYSE	MLR	Wed, May 2, 2001	3.90	3.90	3.70	3.70
1697	NYSE	MLR	Tue, May 1, 2001	3.70	3.95	3.70	3.95
1696	NYSE	MLR	Mon, Apr 30, 2001	3.85	4.00	3.70	3.70
1695	NYSE	MLR	Fri, Apr 27, 2001	3.65	4.00	3.60	3.90
1694	NYSE	MLR	Thu, Apr 26, 2001	3.75	3.75	3.60	3.65
1693	NYSE	MLR	Wed, Apr 25, 2001	3.95	3.95	3.70	3.70
1692	NYSE	MLR	Tue, Apr 24, 2001	4.15	4.15	3.95	3.95
1691	NYSE	MLR	Mon, Apr 23, 2001	4.00	4.00	3.90	4.00
1690	NYSE	MLR	Fri, Apr 20, 2001	3.70	4.25	3.70	3.90
1689	NYSE	MLR	Thu, Apr 19, 2001	3.75	3.80	3.70	3.75
1688	NYSE	MLR	Wed, Apr 18, 2001	3.95	4.00	3.65	3.70
1687	NYSE	MLR	Tue, Apr 17, 2001	4.10	4.10	3.85	3.85
1686	NYSE	MLR	Mon, Apr 16, 2001	4.15	4.15	3.75	4.00
1685	NYSE	MLR	Thu, Apr 12, 2001	4.10	4.35	4.05	4.15
1684	NYSE	MLR	Wed, Apr 11, 2001	4.05	4.25	4.05	4.10
1683	NYSE	MLR	Tue, Apr 10, 2001	3.90	4.25	3.90	4.15
1682	NYSE	MLR	Mon, Apr 9, 2001	4.00	4.00	3.50	4.00
1681	NYSE	MLR	Fri, Apr 6, 2001	4.50	4.50	4.00	4.00
1680	NYSE	MLR	Thu, Apr 5, 2001	4.30	4.45	4.30	4.40
1679	NYSE	MLR	Wed, Apr 4, 2001	4.60	4.75	4.30	4.30
1678	NYSE	MLR	Tue, Apr 3, 2001	4.95	4.95	4.55	4.75
1677	NYSE	MLR	Mon, Apr 2, 2001	4.50	4.75	4.50	4.70
1676	NYSE	MLR	Fri, Mar 30, 2001	4.75	4.80	4.60	4.60
1675	NYSE	MLR	Thu, Mar 29, 2001	4.80	4.95	4.70	4.75
1674	NYSE	MLR	Wed, Mar 28, 2001	5.00	5.25	4.85	5.00
1673	NYSE	MLR	Tue, Mar 27, 2001	5.20	5.25	5.00	5.20
1672	NYSE	MLR	Mon, Mar 26, 2001	5.00	5.25	5.00	5.20
1671	NYSE	MLR	Fri, Mar 23, 2001	5.40	5.40	4.80	5.00
1670	NYSE	MLR	Thu, Mar 22, 2001	5.00	5.10	4.65	4.80
1669	NYSE	MLR	Wed, Mar 21, 2001	4.75	5.00	4.65	4.65
1668	NYSE	MLR	Tue, Mar 20, 2001	4.75	5.20	4.60	4.85
1667	NYSE	MLR	Mon, Mar 19, 2001	5.00	5.25	4.75	4.75
1666	NYSE	MLR	Fri, Mar 16, 2001	5.45	5.45	4.40	5.00
1665	NYSE	MLR	Thu, Mar 15, 2001	5.00	5.45	5.00	5.35
1664	NYSE	MLR	Wed, Mar 14, 2001	5.30	5.50	5.10	5.10
1663	NYSE	MLR	Tue, Mar 13, 2001	5.30	5.50	5.10	5.45
1662	NYSE	MLR	Mon, Mar 12, 2001	5.00	5.80	5.00	5.45
1661	NYSE	MLR	Fri, Mar 9, 2001	5.00	5.70	5.00	5.30
1660	NYSE	MLR	Thu, Mar 8, 2001	5.10	5.75	5.00	5.25
1659	NYSE	MLR	Wed, Mar 7, 2001	6.25	6.25	5.50	5.50
1658	NYSE	MLR	Tue, Mar 6, 2001	5.75	6.25	5.25	6.00
1657	NYSE	MLR	Mon, Mar 5, 2001	5.50	6.40	5.05	5.90
1656	NYSE	MLR	Fri, Mar 2, 2001	6.45	6.45	5.10	5.50
1655	NYSE	MLR	Thu, Mar 1, 2001	5.20	6.25	5.20	5.50
1654	NYSE	MLR	Wed, Feb 28, 2001	4.75	5.50	4.75	5.20
1653	NYSE	MLR	Tue, Feb 27, 2001	4.80	4.95	4.55	4.80
1652	NYSE	MLR	Mon, Feb 26, 2001	4.50	4.95	4.50	4.80
1651	NYSE	MLR	Fri, Feb 23, 2001	4.75	4.95	4.40	4.95
1650	NYSE	MLR	Thu, Feb 22, 2001	4.30	4.90	4.25	4.70
1649	NYSE	MLR	Wed, Feb 21, 2001	5.25	5.25	4.00	4.00
1648	NYSE	MLR	Tue, Feb 20, 2001	5.15	5.25	5.00	5.00
1647	NYSE	MLR	Fri, Feb 16, 2001	5.45	5.50	5.15	5.15
1646	NYSE	MLR	Thu, Feb 15, 2001	5.20	5.45	5.05	5.45
1645	NYSE	MLR	Wed, Feb 14, 2001	5.50	5.50	5.05	5.25
1644	NYSE	MLR	Tue, Feb 13, 2001	5.75	5.90	5.50	5.75
1643	NYSE	MLR	Mon, Feb 12, 2001	5.95	5.95	5.30	5.70
1642	NYSE	MLR	Fri, Feb 9, 2001	6.20	6.20	5.65	5.90
1641	NYSE	MLR	Thu, Feb 8, 2001	6.25	6.50	5.50	6.15
1640	NYSE	MLR	Wed, Feb 7, 2001	6.50	6.75	6.10	6.45
1639	NYSE	MLR	Tue, Feb 6, 2001	5.75	6.25	5.75	6.10
1638	NYSE	MLR	Mon, Feb 5, 2001	5.00	5.95	5.00	5.70
1637	NYSE	MLR	Fri, Feb 2, 2001	6.50	6.50	5.10	5.15
1636	NYSE	MLR	Thu, Feb 1, 2001	7.50	7.50	6.75	6.75
1635	NYSE	MLR	Wed, Jan 31, 2001	8.00	8.00	6.90	7.25
1634	NYSE	MLR	Tue, Jan 30, 2001	8.40	8.75	7.50	7.50
1633	NYSE	MLR	Mon, Jan 29, 2001	7.25	8.70	7.10	8.00
1632	NYSE	MLR	Fri, Jan 26, 2001	5.94	7.19	5.31	6.88
1631	NYSE	MLR	Thu, Jan 25, 2001	5.31	5.63	5.00	5.63
1630	NYSE	MLR	Wed, Jan 24, 2001	4.69	5.31	4.69	5.00
1629	NYSE	MLR	Tue, Jan 23, 2001	5.00	5.00	4.69	4.69
1628	NYSE	MLR	Mon, Jan 22, 2001	4.69	5.00	4.38	4.69
1627	NYSE	MLR	Fri, Jan 19, 2001	4.38	4.69	4.38	4.69
1626	NYSE	MLR	Thu, Jan 18, 2001	4.69	4.69	4.38	4.38
1625	NYSE	MLR	Wed, Jan 17, 2001	4.69	4.69	4.06	4.38
1624	NYSE	MLR	Tue, Jan 16, 2001	4.38	4.38	4.06	4.38
1623	NYSE	MLR	Fri, Jan 12, 2001	4.06	4.38	4.06	4.06
1622	NYSE	MLR	Thu, Jan 11, 2001	4.38	4.38	4.06	4.06
1621	NYSE	MLR	Wed, Jan 10, 2001	3.75	4.38	3.75	4.38
1620	NYSE	MLR	Tue, Jan 9, 2001	4.06	4.06	3.75	3.75
1619	NYSE	MLR	Mon, Jan 8, 2001	3.75	4.06	3.44	4.06
1618	NYSE	MLR	Fri, Jan 5, 2001	3.75	3.75	3.13	3.75
1617	NYSE	MLR	Thu, Jan 4, 2001	3.44	3.75	3.44	3.75
1616	NYSE	MLR	Wed, Jan 3, 2001	3.44	3.75	3.13	3.75
1615	NYSE	MLR	Tue, Jan 2, 2001	2.81	3.75	2.81	3.44
1614	NYSE	MLR	Fri, Dec 29, 2000	2.50	2.81	2.19	2.81
1613	NYSE	MLR	Thu, Dec 28, 2000	2.81	3.13	2.50	2.81
1612	NYSE	MLR	Wed, Dec 27, 2000	2.81	3.44	2.81	2.81
1611	NYSE	MLR	Tue, Dec 26, 2000	3.75	4.06	2.81	3.13
1610	NYSE	MLR	Fri, Dec 22, 2000	2.50	3.44	2.34	3.44
1609	NYSE	MLR	Thu, Dec 21, 2000	2.50	2.81	2.34	2.50
1608	NYSE	MLR	Wed, Dec 20, 2000	2.50	3.13	2.34	2.81
1607	NYSE	MLR	Tue, Dec 19, 2000	3.13	3.44	2.19	2.34
1606	NYSE	MLR	Mon, Dec 18, 2000	3.13	3.44	3.13	3.13
1605	NYSE	MLR	Fri, Dec 15, 2000	3.13	3.75	3.13	3.13
1604	NYSE	MLR	Thu, Dec 14, 2000	3.44	3.75	3.13	3.75
1603	NYSE	MLR	Wed, Dec 13, 2000	3.75	3.75	3.44	3.44
1602	NYSE	MLR	Tue, Dec 12, 2000	4.06	4.06	3.44	3.44
1601	NYSE	MLR	Mon, Dec 11, 2000	3.44	3.75	3.44	3.75
1600	NYSE	MLR	Fri, Dec 8, 2000	3.13	3.75	3.13	3.13
1599	NYSE	MLR	Thu, Dec 7, 2000	3.44	3.75	3.44	3.44
1598	NYSE	MLR	Wed, Dec 6, 2000	3.75	3.75	3.44	3.44
1597	NYSE	MLR	Tue, Dec 5, 2000	4.06	4.06	3.44	3.75
1596	NYSE	MLR	Mon, Dec 4, 2000	3.75	4.06	3.44	3.75
1595	NYSE	MLR	Fri, Dec 1, 2000	4.38	4.38	3.75	4.06
1594	NYSE	MLR	Thu, Nov 30, 2000	3.75	4.38	3.44	4.06
1593	NYSE	MLR	Wed, Nov 29, 2000	3.75	4.06	3.44	3.44
1592	NYSE	MLR	Tue, Nov 28, 2000	3.75	4.38	3.75	3.75
1591	NYSE	MLR	Mon, Nov 27, 2000	3.75	4.06	3.44	3.75
1590	NYSE	MLR	Fri, Nov 24, 2000	3.75	4.06	3.44	3.44
1589	NYSE	MLR	Wed, Nov 22, 2000	3.75	4.38	3.44	3.75
1588	NYSE	MLR	Tue, Nov 21, 2000	4.38	4.38	3.44	3.75
1587	NYSE	MLR	Mon, Nov 20, 2000	3.44	4.38	3.44	4.06
1586	NYSE	MLR	Fri, Nov 17, 2000	4.38	4.38	3.44	3.75
1585	NYSE	MLR	Thu, Nov 16, 2000	4.38	4.38	3.75	3.75
1584	NYSE	MLR	Wed, Nov 15, 2000	4.38	4.38	3.75	4.06
1583	NYSE	MLR	Tue, Nov 14, 2000	4.69	4.69	4.06	4.06
1582	NYSE	MLR	Mon, Nov 13, 2000	4.69	4.69	4.06	4.38
1581	NYSE	MLR	Fri, Nov 10, 2000	4.69	4.69	4.06	4.38
1580	NYSE	MLR	Thu, Nov 9, 2000	4.06	4.69	4.06	4.38
1579	NYSE	MLR	Wed, Nov 8, 2000	5.00	5.00	4.38	4.38
1578	NYSE	MLR	Tue, Nov 7, 2000	4.69	5.00	4.38	4.69
1577	NYSE	MLR	Mon, Nov 6, 2000	5.00	5.00	4.38	5.00
1576	NYSE	MLR	Fri, Nov 3, 2000	4.69	5.00	4.38	4.38
1575	NYSE	MLR	Thu, Nov 2, 2000	4.69	5.31	4.69	4.69
1574	NYSE	MLR	Wed, Nov 1, 2000	5.00	5.31	5.00	5.00
1573	NYSE	MLR	Tue, Oct 31, 2000	5.00	5.31	4.69	5.00
1572	NYSE	MLR	Mon, Oct 30, 2000	5.31	5.31	5.00	5.00
1571	NYSE	MLR	Fri, Oct 27, 2000	5.31	5.31	4.69	5.00
1570	NYSE	MLR	Thu, Oct 26, 2000	5.00	5.00	4.69	5.00
1569	NYSE	MLR	Wed, Oct 25, 2000	5.00	5.00	4.69	5.00
1568	NYSE	MLR	Tue, Oct 24, 2000	5.00	5.00	4.69	4.69
1567	NYSE	MLR	Mon, Oct 23, 2000	5.31	5.31	4.69	4.69
1566	NYSE	MLR	Fri, Oct 20, 2000	5.00	5.31	4.69	5.31
1565	NYSE	MLR	Thu, Oct 19, 2000	5.00	5.00	4.69	4.69
1564	NYSE	MLR	Wed, Oct 18, 2000	4.69	5.00	4.69	4.69
1563	NYSE	MLR	Tue, Oct 17, 2000	4.69	5.00	4.69	4.69
1562	NYSE	MLR	Mon, Oct 16, 2000	5.31	5.31	4.69	5.00
1561	NYSE	MLR	Fri, Oct 13, 2000	5.31	5.31	5.00	5.00
1560	NYSE	MLR	Thu, Oct 12, 2000	5.00	5.63	4.69	5.00
1559	NYSE	MLR	Wed, Oct 11, 2000	5.00	5.00	4.38	4.69
1558	NYSE	MLR	Tue, Oct 10, 2000	4.69	4.69	4.38	4.38
1557	NYSE	MLR	Mon, Oct 9, 2000	5.00	5.00	4.69	5.00
1556	NYSE	MLR	Fri, Oct 6, 2000	5.00	5.31	4.69	5.00
1555	NYSE	MLR	Thu, Oct 5, 2000	5.00	5.00	4.69	5.00
1554	NYSE	MLR	Wed, Oct 4, 2000	5.31	5.31	5.00	5.31
1553	NYSE	MLR	Tue, Oct 3, 2000	5.00	5.31	5.00	5.00
1552	NYSE	MLR	Mon, Oct 2, 2000	5.00	5.31	4.69	4.69
1551	NYSE	MLR	Fri, Sep 29, 2000	5.00	5.31	4.69	4.69
1550	NYSE	MLR	Thu, Sep 28, 2000	5.31	5.63	5.00	5.31
1549	NYSE	MLR	Wed, Sep 27, 2000	5.31	5.31	5.00	5.00
1548	NYSE	MLR	Tue, Sep 26, 2000	5.31	5.63	5.00	5.31
1547	NYSE	MLR	Mon, Sep 25, 2000	5.00	5.63	5.00	5.31
1546	NYSE	MLR	Fri, Sep 22, 2000	5.31	5.63	5.31	5.31
1545	NYSE	MLR	Thu, Sep 21, 2000	5.94	5.94	5.63	5.63
1544	NYSE	MLR	Wed, Sep 20, 2000	5.94	6.25	5.63	5.94
1543	NYSE	MLR	Tue, Sep 19, 2000	5.00	5.63	5.00	5.63
1542	NYSE	MLR	Mon, Sep 18, 2000	6.25	6.25	4.69	4.69
1541	NYSE	MLR	Fri, Sep 15, 2000	6.88	6.88	6.25	6.56
1540	NYSE	MLR	Thu, Sep 14, 2000	7.19	7.50	6.88	7.19
1539	NYSE	MLR	Wed, Sep 13, 2000	5.94	7.19	5.63	7.19
1538	NYSE	MLR	Tue, Sep 12, 2000	5.63	5.63	5.31	5.31
1537	NYSE	MLR	Mon, Sep 11, 2000	5.63	6.25	5.31	5.63
1536	NYSE	MLR	Fri, Sep 8, 2000	5.63	5.94	5.31	5.94
1535	NYSE	MLR	Thu, Sep 7, 2000	5.63	6.25	5.63	5.63
1534	NYSE	MLR	Wed, Sep 6, 2000	6.25	6.25	5.94	5.94
1533	NYSE	MLR	Tue, Sep 5, 2000	7.19	7.19	6.56	6.56
1532	NYSE	MLR	Fri, Sep 1, 2000	7.19	7.19	6.88	6.88
1531	NYSE	MLR	Thu, Aug 31, 2000	7.50	7.50	7.19	7.19
1530	NYSE	MLR	Wed, Aug 30, 2000	7.19	7.19	7.19	7.19
1529	NYSE	MLR	Tue, Aug 29, 2000	7.19	7.50	7.19	7.19
1528	NYSE	MLR	Mon, Aug 28, 2000	7.50	7.50	7.19	7.19
1527	NYSE	MLR	Fri, Aug 25, 2000	7.50	7.50	7.19	7.19
1526	NYSE	MLR	Thu, Aug 24, 2000	7.50	7.81	7.19	7.50
1525	NYSE	MLR	Wed, Aug 23, 2000	7.50	7.50	7.19	7.19
1524	NYSE	MLR	Tue, Aug 22, 2000	6.88	7.50	6.88	7.19
1523	NYSE	MLR	Mon, Aug 21, 2000	6.88	7.50	6.56	7.19
1522	NYSE	MLR	Fri, Aug 18, 2000	7.19	7.81	7.19	7.19
1521	NYSE	MLR	Thu, Aug 17, 2000	7.50	7.81	7.50	7.50
1520	NYSE	MLR	Wed, Aug 16, 2000	7.81	8.13	7.50	7.81
1519	NYSE	MLR	Tue, Aug 15, 2000	8.13	8.13	7.50	7.81
1518	NYSE	MLR	Mon, Aug 14, 2000	8.44	8.44	7.50	8.44
1517	NYSE	MLR	Fri, Aug 11, 2000	9.06	9.06	8.13	9.06
1516	NYSE	MLR	Thu, Aug 10, 2000	8.75	9.06	8.44	8.44
1515	NYSE	MLR	Wed, Aug 9, 2000	9.38	10.00	8.75	8.75
1514	NYSE	MLR	Tue, Aug 8, 2000	7.50	9.06	7.50	8.75
1513	NYSE	MLR	Mon, Aug 7, 2000	7.50	7.81	7.19	7.50
1512	NYSE	MLR	Fri, Aug 4, 2000	6.25	7.50	6.25	7.50
1511	NYSE	MLR	Thu, Aug 3, 2000	5.00	6.56	5.00	6.56
1510	NYSE	MLR	Wed, Aug 2, 2000	6.25	6.56	4.69	4.69
1509	NYSE	MLR	Tue, Aug 1, 2000	6.25	6.25	5.63	5.63
1508	NYSE	MLR	Mon, Jul 31, 2000	6.25	6.56	6.25	6.56
1507	NYSE	MLR	Fri, Jul 28, 2000	6.88	6.88	6.25	6.25
1506	NYSE	MLR	Thu, Jul 27, 2000	7.19	7.81	7.19	7.19
1505	NYSE	MLR	Wed, Jul 26, 2000	7.19	7.50	6.88	7.19
1504	NYSE	MLR	Tue, Jul 25, 2000	8.44	8.75	7.50	7.50
1503	NYSE	MLR	Mon, Jul 24, 2000	8.13	8.44	7.81	8.13
1502	NYSE	MLR	Fri, Jul 21, 2000	7.81	8.13	7.81	8.13
1501	NYSE	MLR	Thu, Jul 20, 2000	8.13	8.44	7.81	7.81
1500	NYSE	MLR	Wed, Jul 19, 2000	8.44	8.75	8.13	8.13
1499	NYSE	MLR	Tue, Jul 18, 2000	9.38	9.38	8.44	8.75
1498	NYSE	MLR	Mon, Jul 17, 2000	8.75	9.38	8.75	9.06
1497	NYSE	MLR	Fri, Jul 14, 2000	9.38	9.38	8.75	8.75
1496	NYSE	MLR	Thu, Jul 13, 2000	9.06	9.69	9.06	9.38
1495	NYSE	MLR	Wed, Jul 12, 2000	9.38	10.00	9.06	9.06
1494	NYSE	MLR	Tue, Jul 11, 2000	9.69	10.00	9.38	10.00
1493	NYSE	MLR	Mon, Jul 10, 2000	10.00	10.31	9.69	9.69
1492	NYSE	MLR	Fri, Jul 7, 2000	9.69	10.00	9.06	9.69
1491	NYSE	MLR	Thu, Jul 6, 2000	9.38	9.69	9.06	9.69
1490	NYSE	MLR	Wed, Jul 5, 2000	8.75	9.38	8.75	9.38
1489	NYSE	MLR	Mon, Jul 3, 2000	9.06	9.06	8.44	8.44
1488	NYSE	MLR	Fri, Jun 30, 2000	7.81	9.06	7.19	9.06
1487	NYSE	MLR	Thu, Jun 29, 2000	8.44	8.75	7.81	7.81
1486	NYSE	MLR	Wed, Jun 28, 2000	9.38	9.69	8.13	8.13
1485	NYSE	MLR	Tue, Jun 27, 2000	9.69	9.69	9.38	9.69
1484	NYSE	MLR	Mon, Jun 26, 2000	10.00	10.00	9.69	10.00
1483	NYSE	MLR	Fri, Jun 23, 2000	10.63	10.63	10.00	10.00
1482	NYSE	MLR	Thu, Jun 22, 2000	10.00	10.63	10.00	10.00
1481	NYSE	MLR	Wed, Jun 21, 2000	10.31	10.31	10.00	10.00
1480	NYSE	MLR	Tue, Jun 20, 2000	10.00	10.31	10.00	10.00
1479	NYSE	MLR	Mon, Jun 19, 2000	10.63	10.63	10.00	10.31
1478	NYSE	MLR	Fri, Jun 16, 2000	11.25	11.25	10.63	10.94
1477	NYSE	MLR	Thu, Jun 15, 2000	11.88	12.19	10.94	10.94
1476	NYSE	MLR	Wed, Jun 14, 2000	10.63	11.88	10.63	11.56
1475	NYSE	MLR	Tue, Jun 13, 2000	11.25	11.88	10.63	10.63
1474	NYSE	MLR	Mon, Jun 12, 2000	10.94	11.25	10.63	10.63
1473	NYSE	MLR	Fri, Jun 9, 2000	11.25	12.50	10.94	11.25
1472	NYSE	MLR	Thu, Jun 8, 2000	11.88	11.88	10.94	10.94
1471	NYSE	MLR	Wed, Jun 7, 2000	12.19	12.19	11.56	11.56
1470	NYSE	MLR	Tue, Jun 6, 2000	11.56	11.88	11.25	11.25
1469	NYSE	MLR	Mon, Jun 5, 2000	11.56	11.88	11.25	11.25
1468	NYSE	MLR	Fri, Jun 2, 2000	10.31	11.25	10.00	10.94
1467	NYSE	MLR	Thu, Jun 1, 2000	11.56	12.50	9.38	10.63
1466	NYSE	MLR	Wed, May 31, 2000	12.19	12.81	11.25	11.56
1465	NYSE	MLR	Tue, May 30, 2000	12.50	13.13	12.19	12.19
1464	NYSE	MLR	Fri, May 26, 2000	13.75	13.75	11.56	12.19
1463	NYSE	MLR	Thu, May 25, 2000	14.06	15.00	13.75	13.75
1462	NYSE	MLR	Wed, May 24, 2000	15.63	15.63	14.06	14.38
1461	NYSE	MLR	Tue, May 23, 2000	15.00	15.63	15.00	15.31
1460	NYSE	MLR	Mon, May 22, 2000	15.63	16.25	15.00	15.00
1459	NYSE	MLR	Fri, May 19, 2000	15.94	16.56	15.94	15.94
1458	NYSE	MLR	Thu, May 18, 2000	15.94	16.56	15.94	15.94
1457	NYSE	MLR	Wed, May 17, 2000	16.56	16.88	15.94	15.94
1456	NYSE	MLR	Tue, May 16, 2000	16.56	16.88	16.25	16.56
1455	NYSE	MLR	Mon, May 15, 2000	16.25	16.56	16.25	16.56
1454	NYSE	MLR	Fri, May 12, 2000	16.88	16.88	16.25	16.56
1453	NYSE	MLR	Thu, May 11, 2000	16.88	16.88	16.25	16.56
1452	NYSE	MLR	Wed, May 10, 2000	16.88	17.50	16.56	16.88
1451	NYSE	MLR	Tue, May 9, 2000	17.50	17.81	16.88	16.88
1450	NYSE	MLR	Mon, May 8, 2000	16.88	17.19	16.88	17.19
1449	NYSE	MLR	Fri, May 5, 2000	17.50	17.50	16.88	17.19
1448	NYSE	MLR	Thu, May 4, 2000	17.50	17.50	16.88	16.88
1447	NYSE	MLR	Wed, May 3, 2000	17.81	17.81	16.88	17.19
1446	NYSE	MLR	Tue, May 2, 2000	19.38	19.38	17.81	17.81
1445	NYSE	MLR	Mon, May 1, 2000	17.19	18.75	16.88	18.75
1444	NYSE	MLR	Fri, Apr 28, 2000	16.56	17.19	16.25	17.19
1443	NYSE	MLR	Thu, Apr 27, 2000	15.94	16.88	15.94	16.88
1442	NYSE	MLR	Wed, Apr 26, 2000	15.94	16.88	15.94	16.25
1441	NYSE	MLR	Tue, Apr 25, 2000	16.56	16.56	15.63	16.25
1440	NYSE	MLR	Mon, Apr 24, 2000	16.56	17.50	15.94	16.25
1439	NYSE	MLR	Thu, Apr 20, 2000	17.81	17.81	16.88	17.19
1438	NYSE	MLR	Wed, Apr 19, 2000	17.50	18.13	16.88	17.50
1437	NYSE	MLR	Tue, Apr 18, 2000	18.75	18.75	17.50	18.13
1436	NYSE	MLR	Mon, Apr 17, 2000	16.88	18.44	16.25	18.13
1435	NYSE	MLR	Fri, Apr 14, 2000	17.81	17.81	15.94	16.25
1434	NYSE	MLR	Thu, Apr 13, 2000	18.75	18.75	17.50	17.81
1433	NYSE	MLR	Wed, Apr 12, 2000	19.38	19.38	18.13	18.75
1432	NYSE	MLR	Tue, Apr 11, 2000	19.38	19.38	18.44	18.75
1431	NYSE	MLR	Mon, Apr 10, 2000	19.69	19.69	19.06	19.06
1430	NYSE	MLR	Fri, Apr 7, 2000	19.06	19.69	19.06	19.69
1429	NYSE	MLR	Thu, Apr 6, 2000	19.06	19.38	18.75	19.06
1428	NYSE	MLR	Wed, Apr 5, 2000	19.38	19.69	18.44	18.75
1427	NYSE	MLR	Tue, Apr 4, 2000	19.38	19.69	18.75	18.75
1426	NYSE	MLR	Mon, Apr 3, 2000	19.38	19.69	19.06	19.38
1425	NYSE	MLR	Fri, Mar 31, 2000	19.69	19.69	18.75	19.06
1424	NYSE	MLR	Thu, Mar 30, 2000	19.06	20.00	18.75	19.38
1423	NYSE	MLR	Wed, Mar 29, 2000	19.38	20.00	19.06	19.38
1422	NYSE	MLR	Tue, Mar 28, 2000	20.31	20.31	19.38	19.38
1421	NYSE	MLR	Mon, Mar 27, 2000	20.31	20.63	19.38	20.00
1420	NYSE	MLR	Fri, Mar 24, 2000	20.31	20.31	19.69	19.69
1419	NYSE	MLR	Thu, Mar 23, 2000	20.94	20.94	19.38	19.38
1418	NYSE	MLR	Wed, Mar 22, 2000	19.69	21.25	19.38	20.94
1417	NYSE	MLR	Tue, Mar 21, 2000	19.38	19.38	18.75	19.38
1416	NYSE	MLR	Mon, Mar 20, 2000	20.63	20.94	20.00	20.00
1415	NYSE	MLR	Fri, Mar 17, 2000	20.31	20.31	19.69	20.00
1414	NYSE	MLR	Thu, Mar 16, 2000	20.31	20.31	19.38	19.69
1413	NYSE	MLR	Wed, Mar 15, 2000	22.19	22.50	20.00	20.31
1412	NYSE	MLR	Tue, Mar 14, 2000	23.13	25.63	20.63	20.63
1411	NYSE	MLR	Mon, Mar 13, 2000	20.63	22.19	20.00	21.88
1410	NYSE	MLR	Fri, Mar 10, 2000	17.19	19.38	16.88	19.06
1409	NYSE	MLR	Thu, Mar 9, 2000	17.50	18.13	16.88	16.88
1408	NYSE	MLR	Wed, Mar 8, 2000	17.50	18.13	15.63	17.19
1407	NYSE	MLR	Tue, Mar 7, 2000	18.44	18.75	17.19	17.50
1406	NYSE	MLR	Mon, Mar 6, 2000	18.44	18.75	17.50	18.44
1405	NYSE	MLR	Fri, Mar 3, 2000	18.13	18.75	17.50	18.44
1404	NYSE	MLR	Thu, Mar 2, 2000	17.81	18.13	17.50	17.50
1403	NYSE	MLR	Wed, Mar 1, 2000	18.44	18.44	17.50	18.44
1402	NYSE	MLR	Tue, Feb 29, 2000	16.88	18.44	16.88	18.44
1401	NYSE	MLR	Mon, Feb 28, 2000	17.50	17.50	16.88	17.19
1400	NYSE	MLR	Fri, Feb 25, 2000	17.81	17.81	17.19	17.19
1399	NYSE	MLR	Thu, Feb 24, 2000	17.50	17.81	17.50	17.81
1398	NYSE	MLR	Wed, Feb 23, 2000	17.50	17.81	17.50	17.81
1397	NYSE	MLR	Tue, Feb 22, 2000	17.19	17.81	17.19	17.50
1396	NYSE	MLR	Fri, Feb 18, 2000	16.56	17.19	16.25	17.19
1395	NYSE	MLR	Thu, Feb 17, 2000	16.25	16.56	15.94	16.56
1394	NYSE	MLR	Wed, Feb 16, 2000	15.94	16.25	15.63	15.94
1393	NYSE	MLR	Tue, Feb 15, 2000	15.00	15.94	15.00	15.94
1392	NYSE	MLR	Mon, Feb 14, 2000	16.25	16.25	15.00	15.00
1391	NYSE	MLR	Fri, Feb 11, 2000	15.63	16.25	15.00	16.25
1390	NYSE	MLR	Thu, Feb 10, 2000	15.00	15.94	15.00	15.31
1389	NYSE	MLR	Wed, Feb 9, 2000	14.38	16.25	14.38	15.31
1388	NYSE	MLR	Tue, Feb 8, 2000	14.38	14.69	14.38	14.38
1387	NYSE	MLR	Mon, Feb 7, 2000	14.69	15.00	14.38	14.38
1386	NYSE	MLR	Fri, Feb 4, 2000	14.69	15.00	14.69	15.00
1385	NYSE	MLR	Thu, Feb 3, 2000	15.00	15.00	14.69	15.00
1384	NYSE	MLR	Wed, Feb 2, 2000	14.69	14.69	14.38	14.69
1383	NYSE	MLR	Tue, Feb 1, 2000	14.69	14.69	14.38	14.69
1382	NYSE	MLR	Mon, Jan 31, 2000	15.00	15.00	14.38	14.38
1381	NYSE	MLR	Fri, Jan 28, 2000	14.69	15.00	14.69	14.69
1380	NYSE	MLR	Thu, Jan 27, 2000	14.69	15.00	14.69	14.69
1379	NYSE	MLR	Wed, Jan 26, 2000	15.31	15.63	14.69	15.00
1378	NYSE	MLR	Tue, Jan 25, 2000	15.94	16.25	15.00	15.00
1377	NYSE	MLR	Mon, Jan 24, 2000	18.13	18.13	15.00	16.25
1376	NYSE	MLR	Fri, Jan 21, 2000	18.13	18.75	17.81	17.81
1375	NYSE	MLR	Thu, Jan 20, 2000	18.44	18.75	18.13	18.44
1374	NYSE	MLR	Wed, Jan 19, 2000	17.50	18.13	16.25	18.13
1373	NYSE	MLR	Tue, Jan 18, 2000	16.25	18.13	16.25	17.50
1372	NYSE	MLR	Fri, Jan 14, 2000	16.56	16.88	16.25	16.88
1371	NYSE	MLR	Thu, Jan 13, 2000	16.56	16.88	16.56	16.88
1370	NYSE	MLR	Wed, Jan 12, 2000	16.88	17.19	16.25	17.19
1369	NYSE	MLR	Tue, Jan 11, 2000	15.31	16.25	15.31	15.63
1368	NYSE	MLR	Mon, Jan 10, 2000	15.63	18.44	15.63	15.94
1367	NYSE	MLR	Fri, Jan 7, 2000	14.06	16.25	14.06	15.94
1366	NYSE	MLR	Thu, Jan 6, 2000	14.38	14.69	13.75	14.38
1365	NYSE	MLR	Wed, Jan 5, 2000	13.75	14.06	13.44	13.75
1364	NYSE	MLR	Tue, Jan 4, 2000	13.44	13.75	12.81	13.44
1363	NYSE	MLR	Mon, Jan 3, 2000	14.38	14.38	13.13	13.44
1362	NYSE	MLR	Fri, Dec 31, 1999	13.13	14.38	12.81	14.38
1361	NYSE	MLR	Thu, Dec 30, 1999	13.13	13.75	12.81	13.13
1360	NYSE	MLR	Wed, Dec 29, 1999	12.81	13.44	12.81	13.13
1359	NYSE	MLR	Tue, Dec 28, 1999	13.44	13.75	12.81	13.13
1358	NYSE	MLR	Mon, Dec 27, 1999	13.44	14.38	13.13	13.44
1357	NYSE	MLR	Thu, Dec 23, 1999	13.13	13.75	12.50	13.75
1356	NYSE	MLR	Wed, Dec 22, 1999	14.38	15.00	12.50	12.81
1355	NYSE	MLR	Tue, Dec 21, 1999	16.88	16.88	14.38	14.38
1354	NYSE	MLR	Mon, Dec 20, 1999	15.94	16.25	15.00	16.25
1353	NYSE	MLR	Fri, Dec 17, 1999	14.38	16.25	14.06	15.94
1352	NYSE	MLR	Thu, Dec 16, 1999	12.81	15.00	12.81	14.06
1351	NYSE	MLR	Wed, Dec 15, 1999	12.50	14.06	12.50	13.13
1350	NYSE	MLR	Tue, Dec 14, 1999	12.50	12.81	12.19	12.19
1349	NYSE	MLR	Mon, Dec 13, 1999	10.94	12.81	10.94	12.50
1348	NYSE	MLR	Fri, Dec 10, 1999	11.25	11.88	11.25	11.56
1347	NYSE	MLR	Thu, Dec 9, 1999	10.94	11.88	10.94	11.56
1346	NYSE	MLR	Wed, Dec 8, 1999	10.63	11.25	10.63	11.25
1345	NYSE	MLR	Tue, Dec 7, 1999	10.31	10.94	10.31	10.63
1344	NYSE	MLR	Mon, Dec 6, 1999	10.63	11.88	10.63	10.94
1343	NYSE	MLR	Fri, Dec 3, 1999	12.19	12.19	10.63	10.63
1342	NYSE	MLR	Thu, Dec 2, 1999	11.56	11.88	11.25	11.56
1341	NYSE	MLR	Wed, Dec 1, 1999	11.88	12.50	11.56	11.56
1340	NYSE	MLR	Tue, Nov 30, 1999	12.19	12.50	11.88	12.19
1339	NYSE	MLR	Mon, Nov 29, 1999	12.50	12.50	11.88	12.50
1338	NYSE	MLR	Fri, Nov 26, 1999	12.50	12.50	11.88	12.50
1337	NYSE	MLR	Wed, Nov 24, 1999	12.19	12.50	11.56	12.19
1336	NYSE	MLR	Tue, Nov 23, 1999	12.81	12.81	12.19	12.19
1335	NYSE	MLR	Mon, Nov 22, 1999	11.56	12.81	11.56	12.81
1334	NYSE	MLR	Fri, Nov 19, 1999	12.19	13.13	11.56	12.19
1333	NYSE	MLR	Thu, Nov 18, 1999	13.13	13.44	11.88	12.50
1332	NYSE	MLR	Wed, Nov 17, 1999	11.25	13.13	10.94	13.13
1331	NYSE	MLR	Tue, Nov 16, 1999	10.31	10.94	8.75	10.63
1330	NYSE	MLR	Mon, Nov 15, 1999	11.25	11.25	10.00	10.31
1329	NYSE	MLR	Fri, Nov 12, 1999	11.25	11.88	10.94	10.94
1328	NYSE	MLR	Thu, Nov 11, 1999	11.56	12.19	11.25	11.56
1327	NYSE	MLR	Wed, Nov 10, 1999	11.56	12.19	11.25	11.88
1326	NYSE	MLR	Tue, Nov 9, 1999	11.88	12.50	11.25	11.88
1325	NYSE	MLR	Mon, Nov 8, 1999	10.94	11.25	10.31	11.25
1324	NYSE	MLR	Fri, Nov 5, 1999	11.88	12.19	10.94	10.94
1323	NYSE	MLR	Thu, Nov 4, 1999	10.94	11.88	10.63	11.25
1322	NYSE	MLR	Wed, Nov 3, 1999	10.94	11.88	10.94	11.25
1321	NYSE	MLR	Tue, Nov 2, 1999	11.56	12.19	11.25	11.56
1320	NYSE	MLR	Mon, Nov 1, 1999	11.88	12.19	11.56	11.88
1319	NYSE	MLR	Fri, Oct 29, 1999	11.88	12.19	11.56	12.19
1318	NYSE	MLR	Thu, Oct 28, 1999	12.81	12.81	11.56	11.88
1317	NYSE	MLR	Wed, Oct 27, 1999	10.94	12.50	10.94	12.19
1316	NYSE	MLR	Tue, Oct 26, 1999	12.19	12.81	10.31	10.94
1315	NYSE	MLR	Mon, Oct 25, 1999	12.81	12.81	12.19	12.19
1314	NYSE	MLR	Fri, Oct 22, 1999	13.13	13.13	12.50	12.50
1313	NYSE	MLR	Thu, Oct 21, 1999	12.81	13.13	12.81	13.13
1312	NYSE	MLR	Wed, Oct 20, 1999	13.13	13.44	13.13	13.13
1311	NYSE	MLR	Tue, Oct 19, 1999	13.44	13.75	13.13	13.13
1310	NYSE	MLR	Mon, Oct 18, 1999	12.81	13.44	12.50	13.44
1309	NYSE	MLR	Fri, Oct 15, 1999	13.44	13.44	12.81	13.13
1308	NYSE	MLR	Thu, Oct 14, 1999	13.75	13.75	13.13	13.13
1307	NYSE	MLR	Wed, Oct 13, 1999	13.44	13.75	13.13	13.44
1306	NYSE	MLR	Tue, Oct 12, 1999	14.06	14.06	13.44	13.75
1305	NYSE	MLR	Mon, Oct 11, 1999	13.44	13.75	13.44	13.75
1304	NYSE	MLR	Fri, Oct 8, 1999	13.44	13.75	13.13	13.44
1303	NYSE	MLR	Thu, Oct 7, 1999	13.44	13.75	13.44	13.75
1302	NYSE	MLR	Wed, Oct 6, 1999	13.75	13.75	13.13	13.75
1301	NYSE	MLR	Tue, Oct 5, 1999	14.06	14.69	13.44	13.44
1300	NYSE	MLR	Mon, Oct 4, 1999	14.69	14.69	14.38	14.69
1299	NYSE	MLR	Fri, Oct 1, 1999	14.06	14.69	13.75	14.69
1298	NYSE	MLR	Thu, Sep 30, 1999	14.69	14.69	14.06	14.06
1297	NYSE	MLR	Wed, Sep 29, 1999	14.69	14.69	14.38	14.69
1296	NYSE	MLR	Tue, Sep 28, 1999	14.69	15.00	14.06	15.00
1295	NYSE	MLR	Mon, Sep 27, 1999	14.06	14.69	12.81	14.38
1294	NYSE	MLR	Fri, Sep 24, 1999	14.06	14.69	14.06	14.38
1293	NYSE	MLR	Thu, Sep 23, 1999	14.38	14.69	14.06	14.38
1292	NYSE	MLR	Wed, Sep 22, 1999	14.69	14.69	14.38	14.69
1291	NYSE	MLR	Tue, Sep 21, 1999	14.69	14.69	14.38	14.38
1290	NYSE	MLR	Mon, Sep 20, 1999	13.44	14.69	13.44	14.69
1289	NYSE	MLR	Fri, Sep 17, 1999	14.06	14.38	13.75	13.75
1288	NYSE	MLR	Thu, Sep 16, 1999	14.06	14.38	14.06	14.06
1287	NYSE	MLR	Wed, Sep 15, 1999	14.69	14.69	13.75	13.75
1286	NYSE	MLR	Tue, Sep 14, 1999	15.00	15.00	14.38	14.69
1285	NYSE	MLR	Mon, Sep 13, 1999	14.69	15.00	14.38	14.38
1284	NYSE	MLR	Fri, Sep 10, 1999	14.69	14.69	13.75	14.38
1283	NYSE	MLR	Thu, Sep 9, 1999	14.69	14.69	13.75	14.69
1282	NYSE	MLR	Wed, Sep 8, 1999	15.16	15.16	14.38	14.69
1281	NYSE	MLR	Tue, Sep 7, 1999	14.38	15.31	14.38	15.31
1280	NYSE	MLR	Fri, Sep 3, 1999	13.13	14.06	13.13	13.13
1279	NYSE	MLR	Thu, Sep 2, 1999	13.13	13.75	12.81	13.13
1278	NYSE	MLR	Wed, Sep 1, 1999	12.81	13.44	12.50	12.81
1277	NYSE	MLR	Tue, Aug 31, 1999	13.44	13.75	12.81	13.13
1276	NYSE	MLR	Mon, Aug 30, 1999	14.38	14.38	13.44	13.44
1275	NYSE	MLR	Fri, Aug 27, 1999	14.06	14.38	13.13	13.75
1274	NYSE	MLR	Thu, Aug 26, 1999	14.69	15.00	14.06	14.38
1273	NYSE	MLR	Wed, Aug 25, 1999	14.38	15.00	14.38	14.69
1272	NYSE	MLR	Tue, Aug 24, 1999	14.69	14.69	14.38	14.69
1271	NYSE	MLR	Mon, Aug 23, 1999	14.38	15.00	14.38	14.69
1270	NYSE	MLR	Fri, Aug 20, 1999	15.00	15.00	14.38	14.69
1269	NYSE	MLR	Thu, Aug 19, 1999	13.75	15.00	13.75	14.69
1268	NYSE	MLR	Wed, Aug 18, 1999	14.69	14.69	14.06	14.06
1267	NYSE	MLR	Tue, Aug 17, 1999	14.69	15.00	14.38	14.69
1266	NYSE	MLR	Mon, Aug 16, 1999	15.00	15.00	14.38	14.69
1265	NYSE	MLR	Fri, Aug 13, 1999	14.06	15.63	13.13	15.00
1264	NYSE	MLR	Thu, Aug 12, 1999	15.00	15.31	14.06	14.06
1263	NYSE	MLR	Wed, Aug 11, 1999	14.06	15.00	14.06	15.00
1262	NYSE	MLR	Tue, Aug 10, 1999	15.00	15.00	14.06	14.38
1261	NYSE	MLR	Mon, Aug 9, 1999	15.63	15.63	14.06	14.69
1260	NYSE	MLR	Fri, Aug 6, 1999	15.94	16.25	15.31	15.63
1259	NYSE	MLR	Thu, Aug 5, 1999	15.94	15.94	15.00	15.94
1258	NYSE	MLR	Wed, Aug 4, 1999	15.00	15.63	15.00	15.63
1257	NYSE	MLR	Tue, Aug 3, 1999	15.00	15.94	14.38	14.69
1256	NYSE	MLR	Mon, Aug 2, 1999	15.94	15.94	14.69	15.31
1255	NYSE	MLR	Fri, Jul 30, 1999	15.63	15.63	13.75	15.31
1254	NYSE	MLR	Thu, Jul 29, 1999	15.31	15.94	15.00	15.31
1253	NYSE	MLR	Wed, Jul 28, 1999	17.19	17.19	15.94	15.94
1252	NYSE	MLR	Tue, Jul 27, 1999	16.25	16.88	16.25	16.88
1251	NYSE	MLR	Mon, Jul 26, 1999	15.94	16.56	15.31	16.56
1250	NYSE	MLR	Fri, Jul 23, 1999	17.19	17.19	15.63	16.25
1249	NYSE	MLR	Thu, Jul 22, 1999	16.25	17.19	16.25	17.19
1248	NYSE	MLR	Wed, Jul 21, 1999	17.19	17.19	15.31	16.25
1247	NYSE	MLR	Tue, Jul 20, 1999	16.88	17.50	16.56	17.19
1246	NYSE	MLR	Mon, Jul 19, 1999	17.19	17.81	16.56	17.50
1245	NYSE	MLR	Fri, Jul 16, 1999	17.19	17.19	16.25	17.19
1244	NYSE	MLR	Thu, Jul 15, 1999	17.50	17.81	16.25	17.50
1243	NYSE	MLR	Wed, Jul 14, 1999	16.88	17.81	16.56	17.19
1242	NYSE	MLR	Tue, Jul 13, 1999	16.88	16.88	16.25	16.88
1241	NYSE	MLR	Mon, Jul 12, 1999	17.19	17.50	16.56	16.88
1240	NYSE	MLR	Fri, Jul 9, 1999	16.88	17.19	16.56	17.19
1239	NYSE	MLR	Thu, Jul 8, 1999	17.50	17.50	16.56	17.19
1238	NYSE	MLR	Wed, Jul 7, 1999	17.50	17.81	17.19	17.50
1237	NYSE	MLR	Tue, Jul 6, 1999	18.44	18.44	17.50	17.50
1236	NYSE	MLR	Fri, Jul 2, 1999	18.75	18.75	17.50	18.44
1235	NYSE	MLR	Thu, Jul 1, 1999	20.00	20.00	18.44	18.75
1234	NYSE	MLR	Wed, Jun 30, 1999	19.38	20.00	19.38	19.69
1233	NYSE	MLR	Tue, Jun 29, 1999	18.13	19.69	17.19	19.38
1232	NYSE	MLR	Mon, Jun 28, 1999	22.50	22.50	15.94	17.81
1231	NYSE	MLR	Fri, Jun 25, 1999	22.81	23.13	22.50	23.13
1230	NYSE	MLR	Thu, Jun 24, 1999	22.50	22.81	22.50	22.50
1229	NYSE	MLR	Wed, Jun 23, 1999	23.44	23.44	22.50	22.50
1228	NYSE	MLR	Tue, Jun 22, 1999	22.19	23.13	21.88	23.13
1227	NYSE	MLR	Mon, Jun 21, 1999	22.19	22.50	21.88	22.50
1226	NYSE	MLR	Fri, Jun 18, 1999	24.06	24.06	22.50	22.81
1225	NYSE	MLR	Thu, Jun 17, 1999	22.81	23.44	22.81	23.44
1224	NYSE	MLR	Wed, Jun 16, 1999	22.81	23.44	22.50	23.44
1223	NYSE	MLR	Tue, Jun 15, 1999	22.50	23.13	22.50	23.13
1222	NYSE	MLR	Mon, Jun 14, 1999	23.13	23.13	22.50	22.50
1221	NYSE	MLR	Fri, Jun 11, 1999	22.81	23.13	22.50	22.81
1220	NYSE	MLR	Thu, Jun 10, 1999	22.19	22.50	21.88	22.50
1219	NYSE	MLR	Wed, Jun 9, 1999	22.50	22.81	21.88	22.81
1218	NYSE	MLR	Tue, Jun 8, 1999	22.81	22.81	20.94	21.88
1217	NYSE	MLR	Mon, Jun 7, 1999	23.75	23.75	22.81	23.13
1216	NYSE	MLR	Fri, Jun 4, 1999	24.38	24.38	23.13	23.75
1215	NYSE	MLR	Thu, Jun 3, 1999	23.75	24.38	23.13	23.75
1214	NYSE	MLR	Wed, Jun 2, 1999	23.44	24.38	22.81	24.38
1213	NYSE	MLR	Tue, Jun 1, 1999	24.38	24.38	22.81	24.06
1212	NYSE	MLR	Fri, May 28, 1999	22.81	24.38	22.50	24.06
1211	NYSE	MLR	Thu, May 27, 1999	22.50	22.81	22.19	22.81
1210	NYSE	MLR	Wed, May 26, 1999	22.81	22.81	22.19	22.50
1209	NYSE	MLR	Tue, May 25, 1999	22.81	22.81	22.50	22.81
1208	NYSE	MLR	Mon, May 24, 1999	24.69	24.69	23.13	23.44
1207	NYSE	MLR	Fri, May 21, 1999	24.69	24.69	24.38	24.69
1206	NYSE	MLR	Thu, May 20, 1999	24.69	25.00	24.38	24.38
1205	NYSE	MLR	Wed, May 19, 1999	25.00	25.63	24.69	25.00
1204	NYSE	MLR	Tue, May 18, 1999	25.00	25.63	25.00	25.00
1203	NYSE	MLR	Mon, May 17, 1999	26.56	26.88	24.69	25.00
1202	NYSE	MLR	Fri, May 14, 1999	27.19	28.13	26.56	27.19
1201	NYSE	MLR	Thu, May 13, 1999	26.56	27.50	26.56	27.19
1200	NYSE	MLR	Wed, May 12, 1999	26.88	27.50	26.56	26.88
1199	NYSE	MLR	Tue, May 11, 1999	27.81	27.81	26.88	27.50
1198	NYSE	MLR	Mon, May 10, 1999	29.06	29.38	27.81	28.13
1197	NYSE	MLR	Fri, May 7, 1999	26.88	28.75	26.56	28.75
1196	NYSE	MLR	Thu, May 6, 1999	26.25	26.88	25.63	26.88
1195	NYSE	MLR	Wed, May 5, 1999	26.25	27.19	26.25	26.88
1194	NYSE	MLR	Tue, May 4, 1999	25.94	26.88	25.00	26.25
1193	NYSE	MLR	Mon, May 3, 1999	24.69	25.63	24.69	25.31
1192	NYSE	MLR	Fri, Apr 30, 1999	25.94	26.56	25.31	25.31
1191	NYSE	MLR	Thu, Apr 29, 1999	25.00	26.25	25.00	26.25
1190	NYSE	MLR	Wed, Apr 28, 1999	24.69	25.00	24.06	24.38
1189	NYSE	MLR	Tue, Apr 27, 1999	24.06	25.63	24.06	25.00
1188	NYSE	MLR	Mon, Apr 26, 1999	26.25	26.25	24.69	24.69
1187	NYSE	MLR	Fri, Apr 23, 1999	25.31	26.25	24.38	26.25
1186	NYSE	MLR	Thu, Apr 22, 1999	25.63	25.63	25.00	25.63
1185	NYSE	MLR	Wed, Apr 21, 1999	25.94	25.94	25.00	25.63
1184	NYSE	MLR	Tue, Apr 20, 1999	25.63	26.25	25.31	25.31
1183	NYSE	MLR	Mon, Apr 19, 1999	24.06	25.63	23.75	25.31
1182	NYSE	MLR	Fri, Apr 16, 1999	22.81	24.06	22.50	24.06
1181	NYSE	MLR	Thu, Apr 15, 1999	22.81	23.13	22.19	22.81
1180	NYSE	MLR	Wed, Apr 14, 1999	23.75	24.38	22.81	22.81
1179	NYSE	MLR	Tue, Apr 13, 1999	22.81	23.75	22.81	23.44
1178	NYSE	MLR	Mon, Apr 12, 1999	22.50	23.44	22.50	23.44
1177	NYSE	MLR	Fri, Apr 9, 1999	22.81	24.06	22.50	23.44
1176	NYSE	MLR	Thu, Apr 8, 1999	22.50	23.44	21.88	23.44
1175	NYSE	MLR	Wed, Apr 7, 1999	23.75	24.06	23.13	23.13
1174	NYSE	MLR	Tue, Apr 6, 1999	23.13	24.69	23.13	23.75
1173	NYSE	MLR	Mon, Apr 5, 1999	22.50	23.75	22.50	23.13
1172	NYSE	MLR	Thu, Apr 1, 1999	24.38	24.69	21.56	21.88
1171	NYSE	MLR	Wed, Mar 31, 1999	23.75	24.38	23.13	23.75
1170	NYSE	MLR	Tue, Mar 30, 1999	22.50	23.75	22.50	23.75
1169	NYSE	MLR	Mon, Mar 29, 1999	21.88	22.81	21.25	21.88
1168	NYSE	MLR	Fri, Mar 26, 1999	21.56	22.50	21.25	22.19
1167	NYSE	MLR	Thu, Mar 25, 1999	21.56	22.19	21.56	21.56
1166	NYSE	MLR	Wed, Mar 24, 1999	21.56	22.19	21.25	21.56
1165	NYSE	MLR	Tue, Mar 23, 1999	22.50	22.50	21.56	22.19
1164	NYSE	MLR	Mon, Mar 22, 1999	22.81	22.81	21.88	22.50
1163	NYSE	MLR	Fri, Mar 19, 1999	21.56	22.81	20.94	22.50
1162	NYSE	MLR	Thu, Mar 18, 1999	22.50	23.13	22.50	22.50
1161	NYSE	MLR	Wed, Mar 17, 1999	21.88	23.13	21.88	21.88
1160	NYSE	MLR	Tue, Mar 16, 1999	22.50	22.81	22.50	22.50
1159	NYSE	MLR	Mon, Mar 15, 1999	23.13	23.44	22.19	23.13
1158	NYSE	MLR	Fri, Mar 12, 1999	21.88	22.50	20.94	22.50
1157	NYSE	MLR	Thu, Mar 11, 1999	22.81	23.44	21.88	21.88
1156	NYSE	MLR	Wed, Mar 10, 1999	23.75	24.38	22.81	22.81
1155	NYSE	MLR	Tue, Mar 9, 1999	23.75	24.06	23.13	23.13
1154	NYSE	MLR	Mon, Mar 8, 1999	25.00	25.94	24.06	24.06
1153	NYSE	MLR	Fri, Mar 5, 1999	25.63	25.63	24.38	25.00
1152	NYSE	MLR	Thu, Mar 4, 1999	25.63	26.25	25.00	25.31
1151	NYSE	MLR	Wed, Mar 3, 1999	26.56	26.56	25.94	25.94
1150	NYSE	MLR	Tue, Mar 2, 1999	27.19	27.19	26.25	26.56
1149	NYSE	MLR	Mon, Mar 1, 1999	26.25	27.19	26.25	26.88
1148	NYSE	MLR	Fri, Feb 26, 1999	26.25	27.19	25.94	26.88
1147	NYSE	MLR	Thu, Feb 25, 1999	25.00	26.25	24.69	26.25
1146	NYSE	MLR	Wed, Feb 24, 1999	24.38	25.00	23.75	24.38
1145	NYSE	MLR	Tue, Feb 23, 1999	25.00	25.63	24.38	25.00
1144	NYSE	MLR	Mon, Feb 22, 1999	26.25	26.25	24.38	25.63
1143	NYSE	MLR	Fri, Feb 19, 1999	27.50	27.50	25.94	26.25
1142	NYSE	MLR	Thu, Feb 18, 1999	26.25	27.19	26.25	26.88
1141	NYSE	MLR	Wed, Feb 17, 1999	26.56	27.50	26.25	26.25
1140	NYSE	MLR	Tue, Feb 16, 1999	27.81	28.13	26.25	27.19
1139	NYSE	MLR	Fri, Feb 12, 1999	27.81	28.13	26.25	26.88
1138	NYSE	MLR	Thu, Feb 11, 1999	28.13	29.06	27.50	27.81
1137	NYSE	MLR	Wed, Feb 10, 1999	27.50	28.13	25.63	28.13
1136	NYSE	MLR	Tue, Feb 9, 1999	29.38	30.00	27.50	27.50
1135	NYSE	MLR	Mon, Feb 8, 1999	28.75	30.00	28.75	29.06
1134	NYSE	MLR	Fri, Feb 5, 1999	28.13	29.69	27.50	28.13
1133	NYSE	MLR	Thu, Feb 4, 1999	29.06	29.06	27.81	27.81
1132	NYSE	MLR	Wed, Feb 3, 1999	29.06	30.00	28.75	29.06
1131	NYSE	MLR	Tue, Feb 2, 1999	30.00	30.31	28.75	29.38
1130	NYSE	MLR	Mon, Feb 1, 1999	31.56	31.56	30.00	30.00
1129	NYSE	MLR	Fri, Jan 29, 1999	31.88	32.50	30.94	30.94
1128	NYSE	MLR	Thu, Jan 28, 1999	32.50	32.50	30.94	32.19
1127	NYSE	MLR	Wed, Jan 27, 1999	30.63	32.50	29.38	32.50
1126	NYSE	MLR	Tue, Jan 26, 1999	33.75	33.75	30.63	30.63
1125	NYSE	MLR	Mon, Jan 25, 1999	31.88	34.38	31.88	33.44
1124	NYSE	MLR	Fri, Jan 22, 1999	31.25	31.56	30.31	31.56
1123	NYSE	MLR	Thu, Jan 21, 1999	31.88	31.88	31.25	31.56
1122	NYSE	MLR	Wed, Jan 20, 1999	34.69	34.69	32.19	32.19
1121	NYSE	MLR	Tue, Jan 19, 1999	31.56	35.00	31.25	33.13
1120	NYSE	MLR	Fri, Jan 15, 1999	31.25	32.50	30.94	31.56
1119	NYSE	MLR	Thu, Jan 14, 1999	30.94	31.88	30.63	30.63
1118	NYSE	MLR	Wed, Jan 13, 1999	28.75	32.50	27.81	30.94
1117	NYSE	MLR	Tue, Jan 12, 1999	29.06	29.69	27.19	29.69
1116	NYSE	MLR	Mon, Jan 11, 1999	27.19	27.81	26.25	27.50
1115	NYSE	MLR	Fri, Jan 8, 1999	26.88	26.88	25.63	26.88
1114	NYSE	MLR	Thu, Jan 7, 1999	25.63	26.88	25.63	26.25
1113	NYSE	MLR	Wed, Jan 6, 1999	25.00	26.25	25.00	25.94
1112	NYSE	MLR	Tue, Jan 5, 1999	25.00	25.31	24.38	25.00
1111	NYSE	MLR	Mon, Jan 4, 1999	23.44	24.38	23.44	24.38
1110	NYSE	MLR	Thu, Dec 31, 1998	22.81	24.69	22.50	22.50
1109	NYSE	MLR	Wed, Dec 30, 1998	22.81	24.69	22.50	23.75
1108	NYSE	MLR	Tue, Dec 29, 1998	24.06	24.06	21.88	23.44
1107	NYSE	MLR	Mon, Dec 28, 1998	23.44	24.38	20.00	24.38
1106	NYSE	MLR	Thu, Dec 24, 1998	23.13	23.75	23.13	23.44
1105	NYSE	MLR	Wed, Dec 23, 1998	22.81	23.75	22.19	23.44
1104	NYSE	MLR	Tue, Dec 22, 1998	23.13	23.13	21.88	22.50
1103	NYSE	MLR	Mon, Dec 21, 1998	22.19	23.44	22.19	22.81
1102	NYSE	MLR	Fri, Dec 18, 1998	22.50	22.50	21.88	22.50
1101	NYSE	MLR	Thu, Dec 17, 1998	22.50	22.50	21.88	22.50
1100	NYSE	MLR	Wed, Dec 16, 1998	22.50	23.13	21.88	22.50
1099	NYSE	MLR	Tue, Dec 15, 1998	24.06	24.69	21.88	22.50
1098	NYSE	MLR	Mon, Dec 14, 1998	25.31	25.31	24.06	24.06
1097	NYSE	MLR	Fri, Dec 11, 1998	25.31	25.94	25.00	25.31
1096	NYSE	MLR	Thu, Dec 10, 1998	26.25	27.50	25.31	25.63
1095	NYSE	MLR	Wed, Dec 9, 1998	23.13	26.25	23.13	25.94
1094	NYSE	MLR	Tue, Dec 8, 1998	21.56	23.13	20.94	22.50
1093	NYSE	MLR	Mon, Dec 7, 1998	22.50	22.81	21.25	22.81
1092	NYSE	MLR	Fri, Dec 4, 1998	22.50	22.50	21.56	22.50
1091	NYSE	MLR	Thu, Dec 3, 1998	21.56	22.50	21.25	22.50
1090	NYSE	MLR	Wed, Dec 2, 1998	22.19	22.50	21.88	21.88
1089	NYSE	MLR	Tue, Dec 1, 1998	23.75	23.75	22.19	22.50
1088	NYSE	MLR	Mon, Nov 30, 1998	23.75	24.38	22.50	24.06
1087	NYSE	MLR	Fri, Nov 27, 1998	23.75	23.75	23.13	23.13
1086	NYSE	MLR	Wed, Nov 25, 1998	24.38	25.00	23.44	23.75
1085	NYSE	MLR	Tue, Nov 24, 1998	24.69	25.00	23.75	24.69
1084	NYSE	MLR	Mon, Nov 23, 1998	25.63	25.63	24.38	24.69
1083	NYSE	MLR	Fri, Nov 20, 1998	25.00	25.94	24.69	25.00
1082	NYSE	MLR	Thu, Nov 19, 1998	25.31	25.31	24.69	25.00
1081	NYSE	MLR	Wed, Nov 18, 1998	25.00	25.63	25.00	25.63
1080	NYSE	MLR	Tue, Nov 17, 1998	26.56	26.56	24.69	24.69
1079	NYSE	MLR	Mon, Nov 16, 1998	25.00	26.88	25.00	26.25
1078	NYSE	MLR	Fri, Nov 13, 1998	25.63	25.94	24.38	25.00
1077	NYSE	MLR	Thu, Nov 12, 1998	24.69	25.94	24.38	25.63
1076	NYSE	MLR	Wed, Nov 11, 1998	25.31	25.31	24.69	24.69
1075	NYSE	MLR	Tue, Nov 10, 1998	25.00	25.94	25.00	25.00
1074	NYSE	MLR	Mon, Nov 9, 1998	25.31	26.25	24.69	25.00
1073	NYSE	MLR	Fri, Nov 6, 1998	25.00	25.94	24.69	25.63
1072	NYSE	MLR	Thu, Nov 5, 1998	26.25	26.56	25.00	25.63
1071	NYSE	MLR	Wed, Nov 4, 1998	25.94	27.19	24.38	25.94
1070	NYSE	MLR	Tue, Nov 3, 1998	26.88	26.88	25.94	26.25
1069	NYSE	MLR	Mon, Nov 2, 1998	26.25	27.50	25.63	26.25
1068	NYSE	MLR	Fri, Oct 30, 1998	25.63	26.56	25.31	26.25
1067	NYSE	MLR	Thu, Oct 29, 1998	28.44	28.44	25.63	25.63
1066	NYSE	MLR	Wed, Oct 28, 1998	27.50	29.38	27.50	27.81
1065	NYSE	MLR	Tue, Oct 27, 1998	26.88	30.00	26.56	27.81
1064	NYSE	MLR	Mon, Oct 26, 1998	23.75	26.88	23.75	26.88
1063	NYSE	MLR	Fri, Oct 23, 1998	22.50	23.44	22.50	23.13
1062	NYSE	MLR	Thu, Oct 22, 1998	22.81	23.13	22.19	22.81
1061	NYSE	MLR	Wed, Oct 21, 1998	23.13	24.06	22.50	22.50
1060	NYSE	MLR	Tue, Oct 20, 1998	22.81	24.06	22.81	23.75
1059	NYSE	MLR	Mon, Oct 19, 1998	22.19	24.06	22.19	22.81
1058	NYSE	MLR	Fri, Oct 16, 1998	22.81	23.13	21.56	21.88
1057	NYSE	MLR	Thu, Oct 15, 1998	23.13	23.75	22.50	23.44
1056	NYSE	MLR	Wed, Oct 14, 1998	22.19	23.44	22.19	23.44
1055	NYSE	MLR	Tue, Oct 13, 1998	21.25	22.50	21.25	22.19
1054	NYSE	MLR	Mon, Oct 12, 1998	21.25	22.19	20.63	21.88
1053	NYSE	MLR	Fri, Oct 9, 1998	20.63	21.25	20.63	20.94
1052	NYSE	MLR	Thu, Oct 8, 1998	20.31	20.94	20.31	20.94
1051	NYSE	MLR	Wed, Oct 7, 1998	21.25	21.25	20.63	20.63
1050	NYSE	MLR	Tue, Oct 6, 1998	21.25	21.56	20.31	20.63
1049	NYSE	MLR	Mon, Oct 5, 1998	22.81	22.81	20.94	21.25
1048	NYSE	MLR	Fri, Oct 2, 1998	21.88	22.19	20.00	22.19
1047	NYSE	MLR	Thu, Oct 1, 1998	22.81	22.81	21.25	22.81
1046	NYSE	MLR	Wed, Sep 30, 1998	23.75	25.00	22.50	23.13
1045	NYSE	MLR	Tue, Sep 29, 1998	22.81	22.81	21.88	22.19
1044	NYSE	MLR	Mon, Sep 28, 1998	21.56	22.81	21.56	22.19
1043	NYSE	MLR	Fri, Sep 25, 1998	21.56	22.50	21.56	22.19
1042	NYSE	MLR	Thu, Sep 24, 1998	22.50	22.50	21.25	21.88
1041	NYSE	MLR	Wed, Sep 23, 1998	23.13	23.13	22.19	22.50
1040	NYSE	MLR	Tue, Sep 22, 1998	22.50	22.81	22.19	22.50
1039	NYSE	MLR	Mon, Sep 21, 1998	23.13	23.13	22.19	22.19
1038	NYSE	MLR	Fri, Sep 18, 1998	22.50	23.44	22.50	23.13
1037	NYSE	MLR	Thu, Sep 17, 1998	22.50	22.81	21.88	22.50
1036	NYSE	MLR	Wed, Sep 16, 1998	23.13	23.13	21.88	22.50
1035	NYSE	MLR	Tue, Sep 15, 1998	22.50	23.13	22.50	22.50
1034	NYSE	MLR	Mon, Sep 14, 1998	20.94	23.13	20.63	22.81
1033	NYSE	MLR	Fri, Sep 11, 1998	20.94	20.94	20.31	20.63
1032	NYSE	MLR	Thu, Sep 10, 1998	21.56	21.88	20.94	20.94
1031	NYSE	MLR	Wed, Sep 9, 1998	21.88	21.88	21.56	21.56
1030	NYSE	MLR	Tue, Sep 8, 1998	21.88	22.81	21.25	21.56
1029	NYSE	MLR	Fri, Sep 4, 1998	21.56	21.88	20.31	21.25
1028	NYSE	MLR	Thu, Sep 3, 1998	23.44	23.75	21.25	21.25
1027	NYSE	MLR	Wed, Sep 2, 1998	25.00	26.25	23.44	23.75
1026	NYSE	MLR	Tue, Sep 1, 1998	21.25	25.63	18.75	25.31
1025	NYSE	MLR	Mon, Aug 31, 1998	27.50	28.13	20.31	22.19
1024	NYSE	MLR	Fri, Aug 28, 1998	27.81	28.75	26.88	27.50
1023	NYSE	MLR	Thu, Aug 27, 1998	29.06	29.06	26.88	28.13
1022	NYSE	MLR	Wed, Aug 26, 1998	30.00	30.63	28.75	29.38
1021	NYSE	MLR	Tue, Aug 25, 1998	30.94	31.88	30.63	30.63
1020	NYSE	MLR	Mon, Aug 24, 1998	32.19	32.19	30.63	31.25
1019	NYSE	MLR	Fri, Aug 21, 1998	32.50	32.50	31.25	32.19
1018	NYSE	MLR	Thu, Aug 20, 1998	31.56	31.88	31.56	31.88
1017	NYSE	MLR	Wed, Aug 19, 1998	33.75	33.75	30.94	31.88
1016	NYSE	MLR	Tue, Aug 18, 1998	33.75	34.06	33.13	33.44
1015	NYSE	MLR	Mon, Aug 17, 1998	33.75	33.75	33.13	33.44
1014	NYSE	MLR	Fri, Aug 14, 1998	32.81	33.75	32.81	33.13
1013	NYSE	MLR	Thu, Aug 13, 1998	32.81	33.13	32.19	32.50
1012	NYSE	MLR	Wed, Aug 12, 1998	32.19	33.13	32.19	32.81
1011	NYSE	MLR	Tue, Aug 11, 1998	32.50	32.50	31.25	32.19
1010	NYSE	MLR	Mon, Aug 10, 1998	33.13	33.44	32.50	32.81
1009	NYSE	MLR	Fri, Aug 7, 1998	32.19	33.44	32.19	32.50
1008	NYSE	MLR	Thu, Aug 6, 1998	31.56	32.19	31.56	32.19
1007	NYSE	MLR	Wed, Aug 5, 1998	32.19	33.13	31.25	31.88
1006	NYSE	MLR	Tue, Aug 4, 1998	33.44	33.75	31.88	32.19
1005	NYSE	MLR	Mon, Aug 3, 1998	33.44	34.38	33.13	33.75
1004	NYSE	MLR	Fri, Jul 31, 1998	34.38	34.38	33.44	33.44
1003	NYSE	MLR	Thu, Jul 30, 1998	33.44	34.69	33.44	34.06
1002	NYSE	MLR	Wed, Jul 29, 1998	31.88	33.75	31.88	33.13
1001	NYSE	MLR	Tue, Jul 28, 1998	32.19	32.19	30.94	31.88
1000	NYSE	MLR	Mon, Jul 27, 1998	32.50	33.13	31.56	32.50
999	NYSE	MLR	Fri, Jul 24, 1998	33.13	33.75	32.81	32.81
998	NYSE	MLR	Thu, Jul 23, 1998	33.75	34.38	33.13	33.13
997	NYSE	MLR	Wed, Jul 22, 1998	34.06	34.69	33.75	33.75
996	NYSE	MLR	Tue, Jul 21, 1998	34.38	34.69	34.06	34.06
995	NYSE	MLR	Mon, Jul 20, 1998	34.38	34.69	33.75	34.69
994	NYSE	MLR	Fri, Jul 17, 1998	35.31	35.31	34.38	34.38
993	NYSE	MLR	Thu, Jul 16, 1998	35.31	35.31	34.38	34.69
992	NYSE	MLR	Wed, Jul 15, 1998	35.94	36.25	35.31	35.31
991	NYSE	MLR	Tue, Jul 14, 1998	36.88	37.50	36.25	36.56
990	NYSE	MLR	Mon, Jul 13, 1998	38.13	38.13	36.88	36.88
989	NYSE	MLR	Fri, Jul 10, 1998	37.81	38.13	37.19	37.81
988	NYSE	MLR	Thu, Jul 9, 1998	39.38	39.69	37.81	37.81
987	NYSE	MLR	Wed, Jul 8, 1998	38.13	39.38	37.81	38.44
986	NYSE	MLR	Tue, Jul 7, 1998	38.44	39.38	37.81	38.44
985	NYSE	MLR	Mon, Jul 6, 1998	38.13	39.06	38.13	39.06
984	NYSE	MLR	Thu, Jul 2, 1998	37.81	38.44	37.50	38.44
983	NYSE	MLR	Wed, Jul 1, 1998	38.44	38.75	37.81	38.13
982	NYSE	MLR	Tue, Jun 30, 1998	38.13	40.00	37.81	38.75
981	NYSE	MLR	Mon, Jun 29, 1998	35.31	37.50	35.31	37.50
980	NYSE	MLR	Fri, Jun 26, 1998	35.63	35.63	35.00	35.31
979	NYSE	MLR	Thu, Jun 25, 1998	35.00	35.63	34.38	35.63
978	NYSE	MLR	Wed, Jun 24, 1998	35.63	35.63	35.00	35.00
977	NYSE	MLR	Tue, Jun 23, 1998	36.25	36.25	35.00	35.31
976	NYSE	MLR	Mon, Jun 22, 1998	37.50	37.50	36.25	36.25
975	NYSE	MLR	Fri, Jun 19, 1998	36.56	36.88	36.25	36.88
974	NYSE	MLR	Thu, Jun 18, 1998	36.56	36.56	35.63	35.94
973	NYSE	MLR	Wed, Jun 17, 1998	35.94	36.88	35.94	36.56
972	NYSE	MLR	Tue, Jun 16, 1998	35.00	36.56	34.69	36.25
971	NYSE	MLR	Mon, Jun 15, 1998	34.69	35.00	34.38	34.69
970	NYSE	MLR	Fri, Jun 12, 1998	34.69	35.00	34.06	34.69
969	NYSE	MLR	Thu, Jun 11, 1998	35.00	35.31	34.69	34.69
968	NYSE	MLR	Wed, Jun 10, 1998	35.00	35.31	34.06	35.00
967	NYSE	MLR	Tue, Jun 9, 1998	35.31	35.31	34.38	34.69
966	NYSE	MLR	Mon, Jun 8, 1998	35.63	36.25	34.69	34.69
965	NYSE	MLR	Fri, Jun 5, 1998	35.94	35.94	35.63	35.94
964	NYSE	MLR	Thu, Jun 4, 1998	35.31	35.63	35.00	35.63
963	NYSE	MLR	Wed, Jun 3, 1998	35.63	36.25	35.31	35.31
962	NYSE	MLR	Tue, Jun 2, 1998	35.31	36.56	35.31	35.94
961	NYSE	MLR	Mon, Jun 1, 1998	35.94	36.56	35.63	35.63
960	NYSE	MLR	Fri, May 29, 1998	35.31	35.94	35.00	35.63
959	NYSE	MLR	Thu, May 28, 1998	35.94	36.25	34.69	35.31
958	NYSE	MLR	Wed, May 27, 1998	36.25	36.25	35.31	35.63
957	NYSE	MLR	Tue, May 26, 1998	37.81	38.13	35.63	36.25
956	NYSE	MLR	Fri, May 22, 1998	38.75	39.06	38.13	38.44
955	NYSE	MLR	Thu, May 21, 1998	39.69	39.69	38.75	38.75
954	NYSE	MLR	Wed, May 20, 1998	40.63	40.63	38.75	39.38
953	NYSE	MLR	Tue, May 19, 1998	40.63	41.25	40.00	40.00
952	NYSE	MLR	Mon, May 18, 1998	40.63	40.94	40.31	40.31
951	NYSE	MLR	Fri, May 15, 1998	41.88	41.88	40.63	40.94
950	NYSE	MLR	Thu, May 14, 1998	41.88	41.88	41.25	41.56
949	NYSE	MLR	Wed, May 13, 1998	40.00	42.50	39.38	42.19
948	NYSE	MLR	Tue, May 12, 1998	40.63	41.25	40.00	40.31
947	NYSE	MLR	Mon, May 11, 1998	41.25	41.56	40.63	40.94
946	NYSE	MLR	Fri, May 8, 1998	41.88	42.50	41.56	41.56
945	NYSE	MLR	Thu, May 7, 1998	41.88	42.19	41.25	41.88
944	NYSE	MLR	Wed, May 6, 1998	41.56	42.19	41.25	41.88
943	NYSE	MLR	Tue, May 5, 1998	40.94	41.88	40.63	41.88
942	NYSE	MLR	Mon, May 4, 1998	43.13	43.13	40.31	41.25
941	NYSE	MLR	Fri, May 1, 1998	39.38	43.44	39.38	43.13
940	NYSE	MLR	Thu, Apr 30, 1998	38.44	39.38	37.50	39.38
939	NYSE	MLR	Wed, Apr 29, 1998	38.13	38.75	37.81	38.44
938	NYSE	MLR	Tue, Apr 28, 1998	37.50	38.75	37.50	38.13
937	NYSE	MLR	Mon, Apr 27, 1998	37.81	38.13	37.19	37.50
936	NYSE	MLR	Fri, Apr 24, 1998	36.88	38.44	36.25	38.13
935	NYSE	MLR	Thu, Apr 23, 1998	37.50	38.13	36.56	37.19
934	NYSE	MLR	Wed, Apr 22, 1998	38.75	38.75	37.81	37.81
933	NYSE	MLR	Tue, Apr 21, 1998	39.38	39.38	37.81	38.44
932	NYSE	MLR	Mon, Apr 20, 1998	34.38	39.69	34.38	39.38
931	NYSE	MLR	Fri, Apr 17, 1998	34.69	35.00	34.06	34.69
930	NYSE	MLR	Thu, Apr 16, 1998	35.63	35.94	34.69	35.00
929	NYSE	MLR	Wed, Apr 15, 1998	36.25	36.88	35.63	35.63
928	NYSE	MLR	Tue, Apr 14, 1998	36.25	36.56	35.94	36.56
927	NYSE	MLR	Mon, Apr 13, 1998	37.19	37.19	35.94	35.94
926	NYSE	MLR	Thu, Apr 9, 1998	37.19	37.19	36.56	36.88
925	NYSE	MLR	Wed, Apr 8, 1998	37.19	38.13	36.25	36.88
924	NYSE	MLR	Tue, Apr 7, 1998	38.13	39.06	36.88	37.19
923	NYSE	MLR	Mon, Apr 6, 1998	40.00	40.31	38.13	38.44
922	NYSE	MLR	Fri, Apr 3, 1998	40.00	40.00	39.38	39.69
921	NYSE	MLR	Thu, Apr 2, 1998	39.06	40.31	39.06	39.69
920	NYSE	MLR	Wed, Apr 1, 1998	38.13	38.75	37.50	38.13
919	NYSE	MLR	Tue, Mar 31, 1998	37.50	37.50	36.56	36.56
918	NYSE	MLR	Mon, Mar 30, 1998	36.25	37.81	36.25	36.88
917	NYSE	MLR	Fri, Mar 27, 1998	37.19	37.19	35.63	36.25
916	NYSE	MLR	Thu, Mar 26, 1998	36.88	36.88	36.25	36.88
915	NYSE	MLR	Wed, Mar 25, 1998	37.50	37.50	36.25	36.56
914	NYSE	MLR	Tue, Mar 24, 1998	38.75	38.75	36.88	36.88
913	NYSE	MLR	Mon, Mar 23, 1998	39.38	39.38	37.81	38.75
912	NYSE	MLR	Fri, Mar 20, 1998	39.06	40.00	39.06	39.38
911	NYSE	MLR	Thu, Mar 19, 1998	37.50	39.69	37.50	38.44
910	NYSE	MLR	Wed, Mar 18, 1998	35.00	37.50	35.00	37.50
909	NYSE	MLR	Tue, Mar 17, 1998	32.50	35.00	32.50	35.00
908	NYSE	MLR	Mon, Mar 16, 1998	33.44	33.44	32.19	32.50
907	NYSE	MLR	Fri, Mar 13, 1998	33.44	34.38	33.13	33.44
906	NYSE	MLR	Thu, Mar 12, 1998	35.00	35.00	33.44	33.75
905	NYSE	MLR	Wed, Mar 11, 1998	31.56	34.38	31.56	34.38
904	NYSE	MLR	Tue, Mar 10, 1998	32.50	32.81	30.94	31.25
903	NYSE	MLR	Mon, Mar 9, 1998	32.50	33.13	31.88	32.50
902	NYSE	MLR	Fri, Mar 6, 1998	33.13	33.13	31.88	32.50
901	NYSE	MLR	Thu, Mar 5, 1998	34.06	34.06	32.81	33.13
900	NYSE	MLR	Wed, Mar 4, 1998	35.00	35.31	34.06	34.06
899	NYSE	MLR	Tue, Mar 3, 1998	36.25	36.25	35.00	35.00
898	NYSE	MLR	Mon, Mar 2, 1998	37.19	37.19	35.63	36.56
897	NYSE	MLR	Fri, Feb 27, 1998	36.56	36.56	35.63	36.25
896	NYSE	MLR	Thu, Feb 26, 1998	35.63	36.56	34.69	36.56
895	NYSE	MLR	Wed, Feb 25, 1998	35.63	36.56	33.75	34.69
894	NYSE	MLR	Tue, Feb 24, 1998	50.00	50.31	49.69	49.69
893	NYSE	MLR	Mon, Feb 23, 1998	50.31	50.63	49.69	50.31
892	NYSE	MLR	Fri, Feb 20, 1998	48.13	50.63	47.50	50.31
891	NYSE	MLR	Thu, Feb 19, 1998	48.75	48.75	47.50	48.13
890	NYSE	MLR	Wed, Feb 18, 1998	49.38	49.69	48.75	48.75
889	NYSE	MLR	Tue, Feb 17, 1998	49.69	50.00	48.75	49.38
888	NYSE	MLR	Fri, Feb 13, 1998	50.31	51.56	49.38	49.69
887	NYSE	MLR	Thu, Feb 12, 1998	51.56	51.88	49.38	50.00
886	NYSE	MLR	Wed, Feb 11, 1998	52.19	52.50	50.63	51.25
885	NYSE	MLR	Tue, Feb 10, 1998	52.19	53.44	51.88	52.19
884	NYSE	MLR	Mon, Feb 9, 1998	52.19	53.13	52.19	52.50
883	NYSE	MLR	Fri, Feb 6, 1998	53.75	53.75	51.88	52.50
882	NYSE	MLR	Thu, Feb 5, 1998	55.31	55.94	52.50	53.75
881	NYSE	MLR	Wed, Feb 4, 1998	56.88	56.88	55.00	55.31
880	NYSE	MLR	Tue, Feb 3, 1998	55.94	57.19	55.94	56.56
879	NYSE	MLR	Mon, Feb 2, 1998	56.25	56.88	55.63	56.25
878	NYSE	MLR	Fri, Jan 30, 1998	55.94	56.88	53.75	54.69
877	NYSE	MLR	Thu, Jan 29, 1998	55.94	56.56	55.31	56.25
876	NYSE	MLR	Wed, Jan 28, 1998	55.00	56.25	55.00	55.31
875	NYSE	MLR	Tue, Jan 27, 1998	55.00	56.25	55.00	55.31
874	NYSE	MLR	Mon, Jan 26, 1998	56.88	57.50	55.00	55.00
873	NYSE	MLR	Fri, Jan 23, 1998	58.13	58.44	56.25	56.56
872	NYSE	MLR	Thu, Jan 22, 1998	56.88	58.13	56.56	58.13
871	NYSE	MLR	Wed, Jan 21, 1998	57.50	58.13	56.88	56.88
870	NYSE	MLR	Tue, Jan 20, 1998	57.81	58.13	56.88	57.19
869	NYSE	MLR	Fri, Jan 16, 1998	57.81	57.81	56.25	56.88
868	NYSE	MLR	Thu, Jan 15, 1998	54.69	58.13	54.69	57.19
867	NYSE	MLR	Wed, Jan 14, 1998	55.00	55.94	54.38	55.00
866	NYSE	MLR	Tue, Jan 13, 1998	55.94	56.88	55.00	55.63
865	NYSE	MLR	Mon, Jan 12, 1998	51.88	56.56	51.25	55.63
864	NYSE	MLR	Fri, Jan 9, 1998	57.50	57.50	50.00	52.50
863	NYSE	MLR	Thu, Jan 8, 1998	58.44	59.38	57.50	58.13
862	NYSE	MLR	Wed, Jan 7, 1998	55.94	60.00	55.63	58.44
861	NYSE	MLR	Tue, Jan 6, 1998	54.06	56.56	53.75	55.63
860	NYSE	MLR	Mon, Jan 5, 1998	52.50	54.06	52.50	53.44
859	NYSE	MLR	Fri, Jan 2, 1998	54.06	54.06	52.81	53.13
858	NYSE	MLR	Wed, Dec 31, 1997	53.75	54.38	53.44	54.38
857	NYSE	MLR	Tue, Dec 30, 1997	50.63	54.38	50.63	53.75
856	NYSE	MLR	Mon, Dec 29, 1997	49.38	50.31	49.06	50.00
855	NYSE	MLR	Fri, Dec 26, 1997	48.75	49.38	48.75	48.75
854	NYSE	MLR	Wed, Dec 24, 1997	49.06	49.06	48.13	48.44
853	NYSE	MLR	Tue, Dec 23, 1997	47.50	49.38	46.88	48.44
852	NYSE	MLR	Mon, Dec 22, 1997	47.50	48.13	46.88	47.50
851	NYSE	MLR	Fri, Dec 19, 1997	46.25	47.81	45.31	47.81
850	NYSE	MLR	Thu, Dec 18, 1997	48.13	48.44	46.25	47.81
849	NYSE	MLR	Wed, Dec 17, 1997	48.44	48.75	47.50	47.81
848	NYSE	MLR	Tue, Dec 16, 1997	48.44	48.75	47.50	48.13
847	NYSE	MLR	Mon, Dec 15, 1997	50.00	50.31	48.13	48.44
846	NYSE	MLR	Fri, Dec 12, 1997	50.31	50.63	49.06	49.38
845	NYSE	MLR	Thu, Dec 11, 1997	49.06	51.25	48.44	50.31
844	NYSE	MLR	Wed, Dec 10, 1997	49.06	49.38	47.81	49.38
843	NYSE	MLR	Tue, Dec 9, 1997	48.75	50.63	48.13	49.38
842	NYSE	MLR	Mon, Dec 8, 1997	49.06	49.69	47.50	48.75
841	NYSE	MLR	Fri, Dec 5, 1997	48.75	49.38	47.50	48.75
840	NYSE	MLR	Thu, Dec 4, 1997	48.75	49.38	48.75	49.06
839	NYSE	MLR	Wed, Dec 3, 1997	49.38	49.38	48.13	48.44
838	NYSE	MLR	Tue, Dec 2, 1997	49.06	49.69	48.75	49.06
837	NYSE	MLR	Mon, Dec 1, 1997	49.38	50.63	48.75	49.06
836	NYSE	MLR	Fri, Nov 28, 1997	50.63	50.63	48.13	48.75
835	NYSE	MLR	Wed, Nov 26, 1997	50.94	51.56	50.31	50.31
834	NYSE	MLR	Tue, Nov 25, 1997	50.31	50.94	50.00	50.94
833	NYSE	MLR	Mon, Nov 24, 1997	50.94	51.25	49.69	49.69
832	NYSE	MLR	Fri, Nov 21, 1997	51.56	51.88	50.00	50.94
831	NYSE	MLR	Thu, Nov 20, 1997	52.19	52.19	51.25	51.56
830	NYSE	MLR	Wed, Nov 19, 1997	50.94	52.50	50.31	51.88
829	NYSE	MLR	Tue, Nov 18, 1997	50.63	50.94	50.00	50.63
828	NYSE	MLR	Mon, Nov 17, 1997	50.31	52.50	50.00	50.00
827	NYSE	MLR	Fri, Nov 14, 1997	51.88	51.88	48.75	49.69
826	NYSE	MLR	Thu, Nov 13, 1997	52.50	52.81	51.56	51.88
825	NYSE	MLR	Wed, Nov 12, 1997	55.31	55.31	52.50	52.81
824	NYSE	MLR	Tue, Nov 11, 1997	55.63	56.56	55.31	55.63
823	NYSE	MLR	Mon, Nov 10, 1997	56.56	56.88	56.25	56.25
822	NYSE	MLR	Fri, Nov 7, 1997	55.94	57.19	55.00	56.56
821	NYSE	MLR	Thu, Nov 6, 1997	56.56	56.88	56.25	56.88
820	NYSE	MLR	Wed, Nov 5, 1997	57.50	57.50	56.25	56.56
819	NYSE	MLR	Tue, Nov 4, 1997	55.63	57.19	55.63	56.88
818	NYSE	MLR	Mon, Nov 3, 1997	56.88	57.50	55.00	56.25
817	NYSE	MLR	Fri, Oct 31, 1997	51.56	51.88	50.31	50.63
816	NYSE	MLR	Thu, Oct 30, 1997	49.69	51.25	49.06	50.94
815	NYSE	MLR	Wed, Oct 29, 1997	45.63	50.94	45.63	50.00
814	NYSE	MLR	Tue, Oct 28, 1997	45.00	46.88	43.75	45.31
813	NYSE	MLR	Mon, Oct 27, 1997	51.88	52.81	45.63	45.63
812	NYSE	MLR	Fri, Oct 24, 1997	55.31	55.31	50.63	51.25
811	NYSE	MLR	Thu, Oct 23, 1997	52.50	54.38	51.25	53.75
810	NYSE	MLR	Wed, Oct 22, 1997	52.50	54.69	52.19	53.75
809	NYSE	MLR	Tue, Oct 21, 1997	50.63	52.50	50.31	52.50
808	NYSE	MLR	Mon, Oct 20, 1997	51.88	52.50	49.69	50.94
807	NYSE	MLR	Fri, Oct 17, 1997	51.56	52.50	50.31	51.25
806	NYSE	MLR	Thu, Oct 16, 1997	52.50	55.00	51.88	51.88
805	NYSE	MLR	Wed, Oct 15, 1997	55.00	55.00	52.50	52.81
804	NYSE	MLR	Tue, Oct 14, 1997	56.56	56.88	53.13	55.00
803	NYSE	MLR	Mon, Oct 13, 1997	56.56	56.88	55.63	56.56
802	NYSE	MLR	Fri, Oct 10, 1997	56.56	57.19	55.63	56.56
801	NYSE	MLR	Thu, Oct 9, 1997	57.50	57.50	56.25	56.88
800	NYSE	MLR	Wed, Oct 8, 1997	59.38	59.69	56.56	56.88
799	NYSE	MLR	Tue, Oct 7, 1997	60.63	60.63	58.13	59.06
798	NYSE	MLR	Mon, Oct 6, 1997	58.75	60.31	58.13	60.00
797	NYSE	MLR	Fri, Oct 3, 1997	59.38	60.31	57.81	58.75
796	NYSE	MLR	Thu, Oct 2, 1997	59.69	60.00	58.75	59.06
795	NYSE	MLR	Wed, Oct 1, 1997	59.69	59.69	57.50	59.69
794	NYSE	MLR	Tue, Sep 30, 1997	57.50	59.69	57.19	59.38
793	NYSE	MLR	Mon, Sep 29, 1997	57.50	57.81	56.88	57.19
792	NYSE	MLR	Fri, Sep 26, 1997	58.13	58.44	57.19	57.19
791	NYSE	MLR	Thu, Sep 25, 1997	57.81	58.44	57.19	58.44
790	NYSE	MLR	Wed, Sep 24, 1997	55.00	58.75	55.00	58.13
789	NYSE	MLR	Tue, Sep 23, 1997	54.69	55.00	53.13	55.00
788	NYSE	MLR	Mon, Sep 22, 1997	55.00	57.81	54.38	55.00
787	NYSE	MLR	Fri, Sep 19, 1997	50.31	54.06	50.00	53.75
786	NYSE	MLR	Thu, Sep 18, 1997	50.63	51.56	48.75	50.63
785	NYSE	MLR	Wed, Sep 17, 1997	53.44	53.75	51.25	51.25
784	NYSE	MLR	Tue, Sep 16, 1997	52.81	53.44	51.56	52.50
783	NYSE	MLR	Mon, Sep 15, 1997	52.81	55.94	52.19	52.50
782	NYSE	MLR	Fri, Sep 12, 1997	45.00	53.75	45.00	51.88
781	NYSE	MLR	Thu, Sep 11, 1997	76.25	76.25	73.75	74.69
780	NYSE	MLR	Wed, Sep 10, 1997	75.00	76.88	74.38	76.56
779	NYSE	MLR	Tue, Sep 9, 1997	75.31	75.63	71.25	75.31
778	NYSE	MLR	Mon, Sep 8, 1997	75.63	75.63	75.31	75.63
777	NYSE	MLR	Fri, Sep 5, 1997	74.69	75.94	74.69	75.63
776	NYSE	MLR	Thu, Sep 4, 1997	75.63	75.63	74.69	74.69
775	NYSE	MLR	Wed, Sep 3, 1997	78.13	78.13	75.00	75.00
774	NYSE	MLR	Tue, Sep 2, 1997	74.38	78.44	74.38	78.13
773	NYSE	MLR	Fri, Aug 29, 1997	73.75	74.38	73.13	74.06
772	NYSE	MLR	Thu, Aug 28, 1997	72.81	74.69	70.00	73.13
771	NYSE	MLR	Wed, Aug 27, 1997	74.69	75.31	72.50	74.06
770	NYSE	MLR	Tue, Aug 26, 1997	75.00	75.31	74.38	74.38
769	NYSE	MLR	Mon, Aug 25, 1997	75.63	76.25	74.69	75.00
768	NYSE	MLR	Fri, Aug 22, 1997	75.63	76.25	75.31	75.63
767	NYSE	MLR	Thu, Aug 21, 1997	77.50	77.50	76.25	76.25
766	NYSE	MLR	Wed, Aug 20, 1997	77.81	78.13	76.25	77.50
765	NYSE	MLR	Tue, Aug 19, 1997	73.75	80.00	73.75	77.50
764	NYSE	MLR	Mon, Aug 18, 1997	78.13	78.13	71.88	74.06
763	NYSE	MLR	Fri, Aug 15, 1997	83.44	83.44	77.50	77.81
762	NYSE	MLR	Thu, Aug 14, 1997	84.38	84.69	83.44	83.44
761	NYSE	MLR	Wed, Aug 13, 1997	86.25	86.88	84.38	84.38
760	NYSE	MLR	Tue, Aug 12, 1997	83.13	85.00	82.50	84.38
759	NYSE	MLR	Mon, Aug 11, 1997	90.94	90.94	82.50	82.81
758	NYSE	MLR	Fri, Aug 8, 1997	90.00	91.25	86.56	91.25
757	NYSE	MLR	Thu, Aug 7, 1997	90.00	91.25	89.69	90.31
756	NYSE	MLR	Wed, Aug 6, 1997	85.94	90.63	85.63	89.69
755	NYSE	MLR	Tue, Aug 5, 1997	86.88	89.69	85.00	85.31
754	NYSE	MLR	Mon, Aug 4, 1997	85.31	85.94	84.69	85.31
753	NYSE	MLR	Fri, Aug 1, 1997	84.38	85.31	83.75	84.69
752	NYSE	MLR	Thu, Jul 31, 1997	84.38	85.94	84.06	84.38
751	NYSE	MLR	Wed, Jul 30, 1997	86.56	87.50	83.75	84.06
750	NYSE	MLR	Tue, Jul 29, 1997	85.94	86.25	85.00	85.94
749	NYSE	MLR	Mon, Jul 28, 1997	84.38	85.94	83.75	85.63
748	NYSE	MLR	Fri, Jul 25, 1997	84.06	85.00	83.44	84.38
747	NYSE	MLR	Thu, Jul 24, 1997	81.25	83.75	80.94	83.44
746	NYSE	MLR	Wed, Jul 23, 1997	79.06	82.19	78.44	80.94
745	NYSE	MLR	Tue, Jul 22, 1997	80.31	80.31	76.88	80.00
744	NYSE	MLR	Mon, Jul 21, 1997	84.06	84.06	80.63	80.94
743	NYSE	MLR	Fri, Jul 18, 1997	81.25	84.06	80.31	84.06
742	NYSE	MLR	Thu, Jul 17, 1997	81.56	81.56	79.69	80.63
741	NYSE	MLR	Wed, Jul 16, 1997	81.88	82.50	81.25	81.25
740	NYSE	MLR	Tue, Jul 15, 1997	82.19	82.50	80.31	80.63
739	NYSE	MLR	Mon, Jul 14, 1997	85.63	86.25	81.25	81.25
738	NYSE	MLR	Fri, Jul 11, 1997	85.63	85.94	84.38	85.31
737	NYSE	MLR	Thu, Jul 10, 1997	86.88	87.50	84.38	85.63
736	NYSE	MLR	Wed, Jul 9, 1997	86.25	88.13	86.25	86.25
735	NYSE	MLR	Tue, Jul 8, 1997	83.75	88.13	83.75	85.00
734	NYSE	MLR	Mon, Jul 7, 1997	79.06	83.13	78.13	81.56
733	NYSE	MLR	Thu, Jul 3, 1997	78.44	80.00	77.81	77.81
732	NYSE	MLR	Wed, Jul 2, 1997	76.88	80.00	76.88	77.81
731	NYSE	MLR	Tue, Jul 1, 1997	78.75	78.75	73.75	75.63
730	NYSE	MLR	Mon, Jun 30, 1997	73.44	80.00	70.63	80.00
729	NYSE	MLR	Fri, Jun 27, 1997	75.00	75.00	73.13	73.13
728	NYSE	MLR	Thu, Jun 26, 1997	74.69	75.63	74.06	75.00
727	NYSE	MLR	Wed, Jun 25, 1997	75.00	75.63	74.38	74.38
726	NYSE	MLR	Tue, Jun 24, 1997	77.19	77.19	75.00	75.00
725	NYSE	MLR	Mon, Jun 23, 1997	77.50	79.38	76.88	76.88
724	NYSE	MLR	Fri, Jun 20, 1997	76.88	79.38	76.88	76.88
723	NYSE	MLR	Thu, Jun 19, 1997	76.88	77.50	75.00	77.50
722	NYSE	MLR	Wed, Jun 18, 1997	77.50	77.50	76.25	76.25
721	NYSE	MLR	Tue, Jun 17, 1997	78.13	78.75	77.50	78.13
720	NYSE	MLR	Mon, Jun 16, 1997	77.50	78.13	76.88	78.13
719	NYSE	MLR	Fri, Jun 13, 1997	78.75	79.38	77.50	77.50
718	NYSE	MLR	Thu, Jun 12, 1997	78.75	79.38	78.13	78.75
717	NYSE	MLR	Wed, Jun 11, 1997	80.00	83.75	78.13	78.75
716	NYSE	MLR	Tue, Jun 10, 1997	79.38	80.00	78.75	79.38
715	NYSE	MLR	Mon, Jun 9, 1997	77.50	78.75	76.88	78.75
714	NYSE	MLR	Fri, Jun 6, 1997	76.88	78.13	75.00	76.88
713	NYSE	MLR	Thu, Jun 5, 1997	80.63	80.63	75.31	76.25
712	NYSE	MLR	Wed, Jun 4, 1997	81.25	81.25	80.00	80.00
711	NYSE	MLR	Tue, Jun 3, 1997	80.63	81.25	78.75	81.25
710	NYSE	MLR	Mon, Jun 2, 1997	81.88	81.88	79.38	80.00
709	NYSE	MLR	Fri, May 30, 1997	80.00	81.88	77.50	81.88
708	NYSE	MLR	Thu, May 29, 1997	80.00	81.25	80.00	80.63
707	NYSE	MLR	Wed, May 28, 1997	81.88	81.88	79.38	80.00
706	NYSE	MLR	Tue, May 27, 1997	78.75	82.50	78.75	81.88
705	NYSE	MLR	Fri, May 23, 1997	76.88	79.38	76.88	79.38
704	NYSE	MLR	Thu, May 22, 1997	77.50	78.75	77.50	77.50
703	NYSE	MLR	Wed, May 21, 1997	78.75	81.25	77.50	77.50
702	NYSE	MLR	Tue, May 20, 1997	76.25	78.75	76.25	78.75
701	NYSE	MLR	Mon, May 19, 1997	75.00	78.75	73.75	75.63
700	NYSE	MLR	Fri, May 16, 1997	72.50	72.50	71.25	72.50
699	NYSE	MLR	Thu, May 15, 1997	70.63	72.50	70.63	72.50
698	NYSE	MLR	Wed, May 14, 1997	71.88	71.88	69.38	70.63
697	NYSE	MLR	Tue, May 13, 1997	69.38	72.50	68.75	70.63
696	NYSE	MLR	Mon, May 12, 1997	70.00	70.63	68.75	68.75
695	NYSE	MLR	Fri, May 9, 1997	70.63	71.25	69.38	70.00
694	NYSE	MLR	Thu, May 8, 1997	72.50	72.50	70.00	70.00
693	NYSE	MLR	Wed, May 7, 1997	73.13	73.13	71.25	71.88
692	NYSE	MLR	Tue, May 6, 1997	71.25	75.63	70.00	73.13
691	NYSE	MLR	Mon, May 5, 1997	62.50	72.50	62.50	72.50
690	NYSE	MLR	Fri, May 2, 1997	60.00	64.38	59.38	61.88
689	NYSE	MLR	Thu, May 1, 1997	60.00	61.25	59.38	59.38
688	NYSE	MLR	Wed, Apr 30, 1997	57.50	60.00	57.50	59.38
687	NYSE	MLR	Tue, Apr 29, 1997	60.63	61.88	59.38	59.38
686	NYSE	MLR	Mon, Apr 28, 1997	61.25	61.88	59.38	60.00
685	NYSE	MLR	Fri, Apr 25, 1997	61.88	62.50	61.25	61.25
684	NYSE	MLR	Thu, Apr 24, 1997	61.88	62.50	61.25	61.88
683	NYSE	MLR	Wed, Apr 23, 1997	63.75	63.75	61.88	61.88
682	NYSE	MLR	Tue, Apr 22, 1997	65.00	65.00	63.75	63.75
681	NYSE	MLR	Mon, Apr 21, 1997	67.50	68.13	64.38	64.38
680	NYSE	MLR	Fri, Apr 18, 1997	70.00	70.00	66.25	66.25
679	NYSE	MLR	Thu, Apr 17, 1997	68.13	70.00	66.88	70.00
678	NYSE	MLR	Wed, Apr 16, 1997	65.63	67.50	65.00	66.88
677	NYSE	MLR	Tue, Apr 15, 1997	66.25	66.88	65.00	65.00
676	NYSE	MLR	Mon, Apr 14, 1997	66.25	66.88	65.63	66.25
675	NYSE	MLR	Fri, Apr 11, 1997	65.00	66.25	63.75	65.63
674	NYSE	MLR	Thu, Apr 10, 1997	66.25	66.25	63.75	64.38
673	NYSE	MLR	Wed, Apr 9, 1997	63.75	66.88	63.13	65.63
672	NYSE	MLR	Tue, Apr 8, 1997	63.13	65.00	62.50	63.75
671	NYSE	MLR	Mon, Apr 7, 1997	60.00	62.50	60.00	62.50
670	NYSE	MLR	Fri, Apr 4, 1997	59.38	62.50	59.38	60.00
669	NYSE	MLR	Thu, Apr 3, 1997	61.88	61.88	58.75	60.00
668	NYSE	MLR	Wed, Apr 2, 1997	59.38	62.50	58.13	61.25
667	NYSE	MLR	Tue, Apr 1, 1997	58.75	59.38	57.50	59.38
666	NYSE	MLR	Mon, Mar 31, 1997	60.63	60.63	58.75	60.00
665	NYSE	MLR	Thu, Mar 27, 1997	62.50	63.13	60.00	60.00
664	NYSE	MLR	Wed, Mar 26, 1997	59.38	61.88	59.38	61.25
663	NYSE	MLR	Tue, Mar 25, 1997	60.63	60.63	53.13	58.75
662	NYSE	MLR	Mon, Mar 24, 1997	57.50	61.25	56.88	60.63
661	NYSE	MLR	Fri, Mar 21, 1997	52.50	57.50	51.88	56.88
660	NYSE	MLR	Thu, Mar 20, 1997	51.25	53.13	50.00	51.88
659	NYSE	MLR	Wed, Mar 19, 1997	53.13	53.75	50.00	51.88
658	NYSE	MLR	Tue, Mar 18, 1997	58.75	58.75	48.75	51.88
657	NYSE	MLR	Mon, Mar 17, 1997	61.25	61.25	57.50	58.75
656	NYSE	MLR	Fri, Mar 14, 1997	61.88	63.13	61.25	61.88
655	NYSE	MLR	Thu, Mar 13, 1997	62.50	63.13	61.25	61.25
654	NYSE	MLR	Wed, Mar 12, 1997	63.75	64.38	62.50	63.13
653	NYSE	MLR	Tue, Mar 11, 1997	65.00	66.25	63.13	63.75
652	NYSE	MLR	Mon, Mar 10, 1997	64.38	65.00	62.50	64.38
651	NYSE	MLR	Fri, Mar 7, 1997	66.25	67.50	62.50	63.13
650	NYSE	MLR	Thu, Mar 6, 1997	65.00	66.88	64.38	65.63
649	NYSE	MLR	Wed, Mar 5, 1997	66.25	68.13	64.38	64.38
648	NYSE	MLR	Tue, Mar 4, 1997	67.50	71.88	64.38	64.38
647	NYSE	MLR	Mon, Mar 3, 1997	63.75	66.88	63.13	65.63
646	NYSE	MLR	Fri, Feb 28, 1997	63.13	64.38	61.88	63.75
645	NYSE	MLR	Thu, Feb 27, 1997	67.50	68.13	63.13	63.75
644	NYSE	MLR	Wed, Feb 26, 1997	68.13	70.00	65.63	66.88
643	NYSE	MLR	Tue, Feb 25, 1997	66.25	72.50	62.50	67.50
642	NYSE	MLR	Mon, Feb 24, 1997	72.50	72.50	56.25	66.88
641	NYSE	MLR	Fri, Feb 21, 1997	75.63	76.25	71.88	71.88
640	NYSE	MLR	Thu, Feb 20, 1997	77.50	78.75	74.38	75.63
639	NYSE	MLR	Wed, Feb 19, 1997	83.13	83.75	77.50	77.50
638	NYSE	MLR	Tue, Feb 18, 1997	83.13	83.75	81.25	81.88
637	NYSE	MLR	Fri, Feb 14, 1997	85.00	85.63	80.63	82.50
636	NYSE	MLR	Thu, Feb 13, 1997	80.00	89.38	80.00	84.38
635	NYSE	MLR	Wed, Feb 12, 1997	84.38	86.25	76.25	78.75
634	NYSE	MLR	Tue, Feb 11, 1997	86.88	86.88	75.63	83.75
633	NYSE	MLR	Mon, Feb 10, 1997	95.00	95.63	85.00	86.25
632	NYSE	MLR	Fri, Feb 7, 1997	98.75	100.63	96.25	96.25
631	NYSE	MLR	Thu, Feb 6, 1997	103.13	103.75	98.75	99.38
630	NYSE	MLR	Wed, Feb 5, 1997	105.00	108.13	102.50	103.13
629	NYSE	MLR	Tue, Feb 4, 1997	100.00	107.50	100.00	103.75
628	NYSE	MLR	Mon, Feb 3, 1997	100.00	101.25	97.50	100.00
627	NYSE	MLR	Fri, Jan 31, 1997	102.50	102.50	101.25	101.25
626	NYSE	MLR	Thu, Jan 30, 1997	105.63	105.63	101.88	101.88
625	NYSE	MLR	Wed, Jan 29, 1997	105.00	105.63	103.75	105.00
624	NYSE	MLR	Tue, Jan 28, 1997	98.75	106.25	98.75	105.00
623	NYSE	MLR	Mon, Jan 27, 1997	98.13	100.00	93.75	97.50
622	NYSE	MLR	Fri, Jan 24, 1997	106.88	106.88	97.50	97.50
621	NYSE	MLR	Thu, Jan 23, 1997	103.13	107.50	101.88	106.25
620	NYSE	MLR	Wed, Jan 22, 1997	104.38	105.00	100.63	102.50
619	NYSE	MLR	Tue, Jan 21, 1997	104.38	106.25	104.38	104.38
618	NYSE	MLR	Mon, Jan 20, 1997	105.00	106.25	103.75	105.63
617	NYSE	MLR	Fri, Jan 17, 1997	106.25	106.88	98.75	105.63
616	NYSE	MLR	Thu, Jan 16, 1997	111.25	111.25	106.25	107.50
615	NYSE	MLR	Wed, Jan 15, 1997	111.88	113.13	110.63	111.25
614	NYSE	MLR	Tue, Jan 14, 1997	113.75	113.75	112.50	112.50
613	NYSE	MLR	Mon, Jan 13, 1997	113.75	114.38	111.88	113.13
612	NYSE	MLR	Fri, Jan 10, 1997	107.50	112.50	107.50	112.50
611	NYSE	MLR	Thu, Jan 9, 1997	108.75	109.38	106.88	108.75
610	NYSE	MLR	Wed, Jan 8, 1997	110.00	111.25	108.13	108.13
609	NYSE	MLR	Tue, Jan 7, 1997	101.88	107.50	101.88	106.88
608	NYSE	MLR	Mon, Jan 6, 1997	98.13	103.75	98.13	101.25
607	NYSE	MLR	Fri, Jan 3, 1997	98.75	99.38	98.13	98.75
606	NYSE	MLR	Thu, Jan 2, 1997	100.63	101.88	93.13	99.38
605	NYSE	MLR	Tue, Dec 31, 1996	99.38	102.50	99.38	100.00
604	NYSE	MLR	Mon, Dec 30, 1996	99.59	100.01	99.17	99.59
603	NYSE	MLR	Fri, Dec 27, 1996	98.34	99.59	98.34	99.59
602	NYSE	MLR	Thu, Dec 26, 1996	97.92	98.75	97.50	98.34
601	NYSE	MLR	Tue, Dec 24, 1996	98.75	98.75	97.50	97.92
600	NYSE	MLR	Mon, Dec 23, 1996	99.59	100.01	97.50	98.75
599	NYSE	MLR	Fri, Dec 20, 1996	101.26	101.67	99.59	100.01
598	NYSE	MLR	Thu, Dec 19, 1996	100.42	101.26	98.75	100.42
597	NYSE	MLR	Wed, Dec 18, 1996	100.01	102.51	99.17	100.42
596	NYSE	MLR	Tue, Dec 17, 1996	97.50	100.01	95.42	99.59
595	NYSE	MLR	Mon, Dec 16, 1996	100.84	102.09	97.92	98.34
594	NYSE	MLR	Fri, Dec 13, 1996	101.26	101.26	99.59	100.01
593	NYSE	MLR	Thu, Dec 12, 1996	100.01	102.09	100.01	101.26
592	NYSE	MLR	Wed, Dec 11, 1996	97.09	104.17	96.67	99.59
591	NYSE	MLR	Tue, Dec 10, 1996	97.92	98.75	94.17	96.67
590	NYSE	MLR	Mon, Dec 9, 1996	95.84	97.92	95.84	97.50
589	NYSE	MLR	Fri, Dec 6, 1996	98.75	98.75	95.42	95.84
588	NYSE	MLR	Thu, Dec 5, 1996	99.59	100.01	97.50	100.01
587	NYSE	MLR	Wed, Dec 4, 1996	96.25	99.59	96.25	99.59
586	NYSE	MLR	Tue, Dec 3, 1996	95.42	98.34	95.42	95.84
585	NYSE	MLR	Mon, Dec 2, 1996	91.67	93.34	90.00	93.34
584	NYSE	MLR	Fri, Nov 29, 1996	95.00	95.00	92.50	92.50
583	NYSE	MLR	Wed, Nov 27, 1996	97.50	97.92	94.17	95.00
582	NYSE	MLR	Tue, Nov 26, 1996	100.84	100.84	96.67	96.67
581	NYSE	MLR	Mon, Nov 25, 1996	97.92	101.67	97.50	100.84
580	NYSE	MLR	Fri, Nov 22, 1996	98.75	98.75	96.67	97.50
579	NYSE	MLR	Thu, Nov 21, 1996	92.92	99.17	92.50	98.75
578	NYSE	MLR	Wed, Nov 20, 1996	91.67	95.42	90.84	92.50
577	NYSE	MLR	Tue, Nov 19, 1996	90.00	91.67	90.00	90.84
576	NYSE	MLR	Mon, Nov 18, 1996	92.50	92.92	87.50	90.00
575	NYSE	MLR	Fri, Nov 15, 1996	92.92	92.92	90.00	91.67
574	NYSE	MLR	Thu, Nov 14, 1996	90.84	94.59	90.84	92.92
573	NYSE	MLR	Wed, Nov 13, 1996	90.42	91.67	90.42	90.84
572	NYSE	MLR	Tue, Nov 12, 1996	89.59	92.09	89.59	90.42
571	NYSE	MLR	Mon, Nov 11, 1996	88.75	89.59	87.50	89.17
570	NYSE	MLR	Fri, Nov 8, 1996	88.34	89.59	85.84	89.17
569	NYSE	MLR	Thu, Nov 7, 1996	81.67	88.75	81.67	88.34
568	NYSE	MLR	Wed, Nov 6, 1996	77.50	82.50	77.09	80.84
567	NYSE	MLR	Tue, Nov 5, 1996	76.25	78.75	76.25	77.92
566	NYSE	MLR	Mon, Nov 4, 1996	75.84	76.25	73.34	75.84
565	NYSE	MLR	Fri, Nov 1, 1996	77.92	77.92	76.25	76.67
564	NYSE	MLR	Thu, Oct 31, 1996	77.50	78.75	76.67	77.92
563	NYSE	MLR	Wed, Oct 30, 1996	80.00	80.00	77.92	78.34
562	NYSE	MLR	Tue, Oct 29, 1996	79.59	80.84	79.17	80.00
561	NYSE	MLR	Mon, Oct 28, 1996	78.75	79.17	76.25	78.75
560	NYSE	MLR	Fri, Oct 25, 1996	80.84	80.84	77.92	78.75
559	NYSE	MLR	Thu, Oct 24, 1996	81.25	81.67	79.17	80.84
558	NYSE	MLR	Wed, Oct 23, 1996	82.50	82.50	76.25	81.25
557	NYSE	MLR	Tue, Oct 22, 1996	82.50	86.67	81.67	82.50
556	NYSE	MLR	Mon, Oct 21, 1996	80.00	82.92	79.59	81.67
555	NYSE	MLR	Fri, Oct 18, 1996	75.42	83.34	75.42	80.00
554	NYSE	MLR	Thu, Oct 17, 1996	70.84	75.84	69.59	75.84
553	NYSE	MLR	Wed, Oct 16, 1996	59.17	70.00	59.17	70.00
552	NYSE	MLR	Tue, Oct 15, 1996	63.34	65.42	63.34	63.34
551	NYSE	MLR	Mon, Oct 14, 1996	65.42	66.67	63.34	63.34
550	NYSE	MLR	Fri, Oct 11, 1996	67.92	67.92	64.17	64.59
549	NYSE	MLR	Thu, Oct 10, 1996	69.59	69.59	67.92	68.75
548	NYSE	MLR	Wed, Oct 9, 1996	70.84	71.67	66.67	69.59
547	NYSE	MLR	Tue, Oct 8, 1996	73.75	77.09	71.25	71.25
546	NYSE	MLR	Mon, Oct 7, 1996	70.42	72.92	70.42	72.92
545	NYSE	MLR	Fri, Oct 4, 1996	68.34	70.84	68.34	70.84
544	NYSE	MLR	Thu, Oct 3, 1996	68.75	69.17	67.09	68.75
543	NYSE	MLR	Wed, Oct 2, 1996	65.84	68.75	65.84	68.75
542	NYSE	MLR	Tue, Oct 1, 1996	65.84	66.25	65.84	66.25
541	NYSE	MLR	Mon, Sep 30, 1996	65.21	66.04	64.79	65.84
540	NYSE	MLR	Fri, Sep 27, 1996	64.38	65.63	64.17	65.63
539	NYSE	MLR	Thu, Sep 26, 1996	63.34	64.38	63.34	63.96
538	NYSE	MLR	Wed, Sep 25, 1996	65.84	65.84	62.50	63.34
537	NYSE	MLR	Tue, Sep 24, 1996	63.96	65.84	63.54	65.42
536	NYSE	MLR	Mon, Sep 23, 1996	62.92	64.17	62.50	64.17
535	NYSE	MLR	Fri, Sep 20, 1996	62.92	63.34	62.92	62.92
534	NYSE	MLR	Thu, Sep 19, 1996	63.96	64.17	63.54	63.54
533	NYSE	MLR	Wed, Sep 18, 1996	64.38	64.59	64.38	64.38
532	NYSE	MLR	Tue, Sep 17, 1996	65.21	65.21	63.75	64.38
531	NYSE	MLR	Mon, Sep 16, 1996	65.63	66.25	65.63	65.63
530	NYSE	MLR	Fri, Sep 13, 1996	65.42	66.67	65.21	65.84
529	NYSE	MLR	Thu, Sep 12, 1996	64.17	65.00	63.75	65.00
528	NYSE	MLR	Wed, Sep 11, 1996	64.38	64.59	63.75	63.96
527	NYSE	MLR	Tue, Sep 10, 1996	63.75	64.79	63.75	64.17
526	NYSE	MLR	Mon, Sep 9, 1996	63.13	63.96	62.92	63.54
525	NYSE	MLR	Fri, Sep 6, 1996	61.88	63.54	61.88	63.13
524	NYSE	MLR	Thu, Sep 5, 1996	61.46	63.75	61.46	62.29
523	NYSE	MLR	Wed, Sep 4, 1996	57.92	61.67	57.92	61.46
522	NYSE	MLR	Tue, Sep 3, 1996	56.04	57.71	55.84	57.09
521	NYSE	MLR	Fri, Aug 30, 1996	55.63	55.84	55.63	55.84
520	NYSE	MLR	Thu, Aug 29, 1996	55.63	55.84	55.00	55.84
519	NYSE	MLR	Wed, Aug 28, 1996	56.25	56.88	55.63	55.63
518	NYSE	MLR	Tue, Aug 27, 1996	57.09	57.29	56.25	56.46
517	NYSE	MLR	Mon, Aug 26, 1996	56.46	57.09	56.46	56.67
516	NYSE	MLR	Fri, Aug 23, 1996	58.13	58.34	56.25	56.67
515	NYSE	MLR	Thu, Aug 22, 1996	58.96	58.96	58.13	58.13
514	NYSE	MLR	Wed, Aug 21, 1996	59.79	59.79	58.54	58.96
513	NYSE	MLR	Tue, Aug 20, 1996	59.59	60.00	59.38	59.79
512	NYSE	MLR	Mon, Aug 19, 1996	58.96	59.79	58.96	59.79
511	NYSE	MLR	Fri, Aug 16, 1996	59.38	59.38	58.75	59.38
510	NYSE	MLR	Thu, Aug 15, 1996	59.38	59.59	59.38	59.59
509	NYSE	MLR	Wed, Aug 14, 1996	59.59	59.79	59.38	59.79
508	NYSE	MLR	Tue, Aug 13, 1996	58.54	59.59	58.34	59.59
507	NYSE	MLR	Mon, Aug 12, 1996	58.54	58.75	58.54	58.54
506	NYSE	MLR	Fri, Aug 9, 1996	59.17	59.38	58.75	58.96
505	NYSE	MLR	Thu, Aug 8, 1996	59.59	60.00	59.17	59.17
504	NYSE	MLR	Wed, Aug 7, 1996	58.54	60.63	58.54	59.59
503	NYSE	MLR	Tue, Aug 6, 1996	57.92	59.17	57.71	58.96
502	NYSE	MLR	Mon, Aug 5, 1996	58.75	59.17	58.34	58.34
501	NYSE	MLR	Fri, Aug 2, 1996	58.96	59.38	57.71	58.75
500	NYSE	MLR	Thu, Aug 1, 1996	61.67	62.09	59.17	59.59
499	NYSE	MLR	Wed, Jul 31, 1996	55.63	60.84	55.42	60.84
498	NYSE	MLR	Tue, Jul 30, 1996	53.75	56.46	53.75	55.63
497	NYSE	MLR	Mon, Jul 29, 1996	51.88	53.54	51.88	53.34
496	NYSE	MLR	Fri, Jul 26, 1996	51.46	53.54	50.84	51.67
495	NYSE	MLR	Thu, Jul 25, 1996	44.38	48.96	44.38	48.96
494	NYSE	MLR	Wed, Jul 24, 1996	43.34	43.96	43.13	43.96
493	NYSE	MLR	Tue, Jul 23, 1996	43.75	44.59	43.54	43.75
492	NYSE	MLR	Mon, Jul 22, 1996	44.38	44.38	43.34	43.54
491	NYSE	MLR	Fri, Jul 19, 1996	45.00	45.00	43.96	43.96
490	NYSE	MLR	Thu, Jul 18, 1996	44.17	45.21	44.06	44.79
489	NYSE	MLR	Wed, Jul 17, 1996	43.75	45.00	43.75	44.17
488	NYSE	MLR	Tue, Jul 16, 1996	45.21	45.21	43.13	43.54
487	NYSE	MLR	Mon, Jul 15, 1996	46.67	46.67	45.00	45.00
486	NYSE	MLR	Fri, Jul 12, 1996	46.25	46.67	45.84	46.67
485	NYSE	MLR	Thu, Jul 11, 1996	48.54	48.54	46.67	46.67
484	NYSE	MLR	Wed, Jul 10, 1996	49.17	49.17	48.34	48.54
483	NYSE	MLR	Tue, Jul 9, 1996	47.71	48.75	47.50	48.75
482	NYSE	MLR	Mon, Jul 8, 1996	47.09	48.34	46.88	47.71
481	NYSE	MLR	Fri, Jul 5, 1996	46.88	47.29	46.88	47.29
480	NYSE	MLR	Wed, Jul 3, 1996	48.75	48.75	47.50	47.50
479	NYSE	MLR	Tue, Jul 2, 1996	49.59	49.59	48.34	48.75
478	NYSE	MLR	Mon, Jul 1, 1996	47.50	49.17	47.29	49.17
477	NYSE	MLR	Fri, Jun 28, 1996	47.92	48.75	47.29	47.71
476	NYSE	MLR	Thu, Jun 27, 1996	46.88	47.92	46.67	47.50
475	NYSE	MLR	Wed, Jun 26, 1996	47.29	47.71	46.46	46.67
474	NYSE	MLR	Tue, Jun 25, 1996	47.92	48.34	46.88	46.88
473	NYSE	MLR	Mon, Jun 24, 1996	47.50	48.34	47.50	48.34
472	NYSE	MLR	Fri, Jun 21, 1996	48.34	48.75	47.29	47.50
471	NYSE	MLR	Thu, Jun 20, 1996	44.17	47.50	44.17	47.50
470	NYSE	MLR	Wed, Jun 19, 1996	42.50	43.75	42.50	43.34
469	NYSE	MLR	Tue, Jun 18, 1996	47.29	47.29	43.75	43.75
468	NYSE	MLR	Mon, Jun 17, 1996	47.50	47.71	47.09	47.29
467	NYSE	MLR	Fri, Jun 14, 1996	48.13	48.34	47.29	47.29
466	NYSE	MLR	Thu, Jun 13, 1996	48.54	48.54	47.92	48.34
465	NYSE	MLR	Wed, Jun 12, 1996	48.75	48.96	48.54	48.54
464	NYSE	MLR	Tue, Jun 11, 1996	48.34	48.96	48.34	48.54
463	NYSE	MLR	Mon, Jun 10, 1996	48.96	49.17	48.13	48.13
462	NYSE	MLR	Fri, Jun 7, 1996	49.79	49.79	49.17	49.17
461	NYSE	MLR	Thu, Jun 6, 1996	51.04	51.04	49.59	49.79
460	NYSE	MLR	Wed, Jun 5, 1996	51.25	51.88	50.63	50.84
459	NYSE	MLR	Tue, Jun 4, 1996	51.67	51.67	50.84	51.67
458	NYSE	MLR	Mon, Jun 3, 1996	52.09	52.29	51.67	51.67
457	NYSE	MLR	Fri, May 31, 1996	51.67	52.29	51.46	52.29
456	NYSE	MLR	Thu, May 30, 1996	52.92	52.92	51.25	51.25
455	NYSE	MLR	Wed, May 29, 1996	54.38	54.38	53.13	53.13
454	NYSE	MLR	Tue, May 28, 1996	54.17	54.38	53.75	54.17
453	NYSE	MLR	Fri, May 24, 1996	54.17	54.38	53.75	54.17
452	NYSE	MLR	Thu, May 23, 1996	52.71	54.17	52.29	54.17
451	NYSE	MLR	Wed, May 22, 1996	53.13	53.54	52.71	53.13
450	NYSE	MLR	Tue, May 21, 1996	53.34	53.75	52.92	53.54
449	NYSE	MLR	Mon, May 20, 1996	48.96	53.34	48.96	52.92
448	NYSE	MLR	Fri, May 17, 1996	48.75	48.86	48.13	48.54
447	NYSE	MLR	Thu, May 16, 1996	49.17	49.17	48.34	48.54
446	NYSE	MLR	Wed, May 15, 1996	49.59	49.59	49.17	49.38
445	NYSE	MLR	Tue, May 14, 1996	49.17	50.84	49.17	49.38
444	NYSE	MLR	Mon, May 13, 1996	47.71	48.54	47.71	48.34
443	NYSE	MLR	Fri, May 10, 1996	48.13	48.34	47.92	48.13
442	NYSE	MLR	Thu, May 9, 1996	48.34	48.34	48.13	48.34
441	NYSE	MLR	Wed, May 8, 1996	47.92	48.34	46.67	48.34
440	NYSE	MLR	Tue, May 7, 1996	48.54	48.75	47.71	48.34
439	NYSE	MLR	Mon, May 6, 1996	50.00	50.84	48.34	48.54
438	NYSE	MLR	Fri, May 3, 1996	47.29	50.21	46.88	50.00
437	NYSE	MLR	Thu, May 2, 1996	46.67	47.29	46.67	47.29
436	NYSE	MLR	Wed, May 1, 1996	46.04	47.29	46.04	47.09
435	NYSE	MLR	Tue, Apr 30, 1996	47.50	47.50	46.46	46.46
434	NYSE	MLR	Mon, Apr 29, 1996	45.84	48.13	45.00	47.29
433	NYSE	MLR	Fri, Apr 26, 1996	49.17	49.17	45.00	45.00
432	NYSE	MLR	Thu, Apr 25, 1996	50.84	50.84	49.38	50.00
431	NYSE	MLR	Wed, Apr 24, 1996	51.25	51.46	51.04	51.04
430	NYSE	MLR	Tue, Apr 23, 1996	50.00	51.04	50.00	50.84
429	NYSE	MLR	Mon, Apr 22, 1996	47.09	49.17	47.09	49.17
428	NYSE	MLR	Fri, Apr 19, 1996	47.50	47.71	46.67	46.67
427	NYSE	MLR	Thu, Apr 18, 1996	47.71	47.92	47.29	47.71
426	NYSE	MLR	Wed, Apr 17, 1996	45.63	47.71	45.63	47.71
425	NYSE	MLR	Tue, Apr 16, 1996	42.71	47.71	42.71	45.63
424	NYSE	MLR	Mon, Apr 15, 1996	39.59	42.29	39.59	42.29
423	NYSE	MLR	Fri, Apr 12, 1996	39.17	39.59	38.89	39.59
422	NYSE	MLR	Thu, Apr 11, 1996	38.89	39.17	38.75	39.17
421	NYSE	MLR	Wed, Apr 10, 1996	39.03	39.17	38.89	38.89
420	NYSE	MLR	Tue, Apr 9, 1996	38.48	39.17	38.48	38.89
419	NYSE	MLR	Mon, Apr 8, 1996	38.61	38.61	38.20	38.20
418	NYSE	MLR	Thu, Apr 4, 1996	38.89	39.17	38.61	39.17
417	NYSE	MLR	Wed, Apr 3, 1996	38.48	38.61	38.20	38.61
416	NYSE	MLR	Tue, Apr 2, 1996	39.17	39.17	38.48	38.75
415	NYSE	MLR	Mon, Apr 1, 1996	37.78	38.89	37.50	38.75
414	NYSE	MLR	Fri, Mar 29, 1996	36.67	37.78	36.67	37.78
413	NYSE	MLR	Thu, Mar 28, 1996	37.23	38.34	36.95	36.95
412	NYSE	MLR	Wed, Mar 27, 1996	36.39	37.23	36.25	37.23
411	NYSE	MLR	Tue, Mar 26, 1996	35.42	36.25	35.14	36.11
410	NYSE	MLR	Mon, Mar 25, 1996	35.84	35.84	34.86	35.14
409	NYSE	MLR	Fri, Mar 22, 1996	35.70	36.11	35.56	36.11
408	NYSE	MLR	Thu, Mar 21, 1996	35.14	35.56	35.00	35.42
407	NYSE	MLR	Wed, Mar 20, 1996	35.98	36.25	34.59	35.00
406	NYSE	MLR	Tue, Mar 19, 1996	35.00	36.39	35.00	35.98
405	NYSE	MLR	Mon, Mar 18, 1996	33.20	35.00	33.20	35.00
404	NYSE	MLR	Fri, Mar 15, 1996	32.36	33.34	32.36	32.92
403	NYSE	MLR	Thu, Mar 14, 1996	31.39	32.64	31.39	32.64
402	NYSE	MLR	Wed, Mar 13, 1996	31.53	31.81	31.11	31.39
401	NYSE	MLR	Tue, Mar 12, 1996	30.98	31.25	30.84	31.11
400	NYSE	MLR	Mon, Mar 11, 1996	31.53	31.67	30.84	31.11
399	NYSE	MLR	Fri, Mar 8, 1996	32.50	32.50	31.53	31.67
398	NYSE	MLR	Thu, Mar 7, 1996	32.92	33.20	32.64	32.78
397	NYSE	MLR	Wed, Mar 6, 1996	32.36	32.78	32.23	32.78
396	NYSE	MLR	Tue, Mar 5, 1996	32.50	32.64	32.09	32.23
395	NYSE	MLR	Mon, Mar 4, 1996	31.67	32.36	31.67	32.23
394	NYSE	MLR	Fri, Mar 1, 1996	31.25	31.67	31.25	31.53
393	NYSE	MLR	Thu, Feb 29, 1996	30.98	31.53	30.98	31.53
392	NYSE	MLR	Wed, Feb 28, 1996	31.39	31.39	30.70	31.11
391	NYSE	MLR	Tue, Feb 27, 1996	31.53	31.67	30.84	31.39
390	NYSE	MLR	Mon, Feb 26, 1996	30.70	31.67	30.28	31.25
389	NYSE	MLR	Fri, Feb 23, 1996	30.14	30.56	30.00	30.56
388	NYSE	MLR	Thu, Feb 22, 1996	30.56	30.56	29.45	30.00
387	NYSE	MLR	Wed, Feb 21, 1996	30.28	30.42	30.28	30.28
386	NYSE	MLR	Tue, Feb 20, 1996	30.70	30.70	30.28	30.56
385	NYSE	MLR	Fri, Feb 16, 1996	30.84	30.84	30.42	30.70
384	NYSE	MLR	Thu, Feb 15, 1996	30.84	30.84	30.56	30.70
383	NYSE	MLR	Wed, Feb 14, 1996	31.11	31.39	31.11	31.11
382	NYSE	MLR	Tue, Feb 13, 1996	30.56	31.11	30.56	30.98
381	NYSE	MLR	Mon, Feb 12, 1996	30.84	30.98	30.70	30.84
380	NYSE	MLR	Fri, Feb 9, 1996	31.11	31.11	30.56	30.56
379	NYSE	MLR	Thu, Feb 8, 1996	30.84	31.11	30.56	30.98
378	NYSE	MLR	Wed, Feb 7, 1996	30.70	30.70	30.42	30.70
377	NYSE	MLR	Tue, Feb 6, 1996	30.00	30.70	30.00	30.56
376	NYSE	MLR	Mon, Feb 5, 1996	29.45	30.00	29.31	29.86
375	NYSE	MLR	Fri, Feb 2, 1996	29.73	29.73	29.17	29.31
374	NYSE	MLR	Thu, Feb 1, 1996	29.86	30.00	29.59	29.73
373	NYSE	MLR	Wed, Jan 31, 1996	30.00	30.14	29.45	29.86
372	NYSE	MLR	Tue, Jan 30, 1996	30.42	30.42	30.00	30.00
371	NYSE	MLR	Mon, Jan 29, 1996	30.84	30.84	30.28	30.28
370	NYSE	MLR	Fri, Jan 26, 1996	30.84	30.98	30.56	30.70
369	NYSE	MLR	Thu, Jan 25, 1996	32.09	32.23	31.67	31.67
368	NYSE	MLR	Wed, Jan 24, 1996	30.56	32.09	30.56	31.81
367	NYSE	MLR	Tue, Jan 23, 1996	29.86	30.28	29.86	30.28
366	NYSE	MLR	Mon, Jan 22, 1996	29.73	30.00	29.73	29.86
365	NYSE	MLR	Fri, Jan 19, 1996	29.17	29.59	29.17	29.45
364	NYSE	MLR	Thu, Jan 18, 1996	28.75	28.89	28.75	28.89
363	NYSE	MLR	Wed, Jan 17, 1996	29.03	29.31	28.48	28.75
362	NYSE	MLR	Tue, Jan 16, 1996	28.61	29.03	28.61	29.03
361	NYSE	MLR	Mon, Jan 15, 1996	28.75	28.89	28.75	28.89
360	NYSE	MLR	Fri, Jan 12, 1996	28.48	28.61	28.48	28.48
359	NYSE	MLR	Thu, Jan 11, 1996	28.20	28.48	28.20	28.48
358	NYSE	MLR	Wed, Jan 10, 1996	28.20	28.20	27.92	27.92
357	NYSE	MLR	Tue, Jan 9, 1996	27.50	28.06	27.50	28.06
356	NYSE	MLR	Mon, Jan 8, 1996	27.22	27.50	27.09	27.50
355	NYSE	MLR	Fri, Jan 5, 1996	26.67	27.36	26.67	27.36
354	NYSE	MLR	Thu, Jan 4, 1996	27.09	27.22	26.81	26.81
353	NYSE	MLR	Wed, Jan 3, 1996	26.95	27.22	26.95	27.22
352	NYSE	MLR	Tue, Jan 2, 1996	27.78	27.78	26.95	26.95
351	NYSE	MLR	Fri, Dec 29, 1995	27.50	27.50	27.50	27.50
350	NYSE	MLR	Thu, Dec 28, 1995	27.22	27.36	27.22	27.22
349	NYSE	MLR	Fri, Dec 22, 1995	27.22	27.22	26.81	26.95
348	NYSE	MLR	Thu, Dec 21, 1995	27.36	27.50	27.36	27.36
347	NYSE	MLR	Wed, Dec 20, 1995	27.36	27.50	27.36	27.36
346	NYSE	MLR	Tue, Dec 19, 1995	27.22	27.64	26.95	27.50
345	NYSE	MLR	Mon, Dec 18, 1995	27.78	28.61	27.22	27.50
344	NYSE	MLR	Fri, Dec 15, 1995	29.45	29.45	28.06	28.34
343	NYSE	MLR	Thu, Dec 14, 1995	27.78	29.45	27.78	29.31
342	NYSE	MLR	Wed, Dec 13, 1995	28.34	28.34	27.50	27.78
341	NYSE	MLR	Tue, Dec 12, 1995	28.34	28.34	27.22	28.20
340	NYSE	MLR	Mon, Dec 11, 1995	26.67	27.92	26.67	27.22
339	NYSE	MLR	Fri, Dec 8, 1995	27.22	27.22	26.39	27.09
338	NYSE	MLR	Thu, Dec 7, 1995	26.11	27.22	25.84	27.09
337	NYSE	MLR	Wed, Dec 6, 1995	26.95	27.22	25.84	27.22
336	NYSE	MLR	Tue, Dec 5, 1995	26.67	27.22	25.84	26.95
335	NYSE	MLR	Mon, Dec 4, 1995	26.11	26.11	25.00	25.84
334	NYSE	MLR	Fri, Dec 1, 1995	24.17	25.28	24.17	25.28
333	NYSE	MLR	Thu, Nov 30, 1995	24.72	25.56	24.17	24.17
332	NYSE	MLR	Wed, Nov 29, 1995	24.72	25.56	24.72	25.56
331	NYSE	MLR	Tue, Nov 28, 1995	24.72	25.42	24.72	24.72
330	NYSE	MLR	Mon, Nov 27, 1995	24.72	25.56	24.45	24.45
329	NYSE	MLR	Fri, Nov 24, 1995	25.00	25.00	24.86	24.86
328	NYSE	MLR	Wed, Nov 22, 1995	25.84	26.39	25.00	25.00
327	NYSE	MLR	Tue, Nov 21, 1995	25.84	26.39	24.72	25.56
326	NYSE	MLR	Mon, Nov 20, 1995	25.28	25.28	24.45	24.72
325	NYSE	MLR	Fri, Nov 17, 1995	24.45	25.00	24.45	25.00
324	NYSE	MLR	Thu, Nov 16, 1995	24.72	24.72	23.89	24.72
323	NYSE	MLR	Wed, Nov 15, 1995	24.72	24.72	23.61	24.72
322	NYSE	MLR	Tue, Nov 14, 1995	23.89	24.72	23.89	23.89
321	NYSE	MLR	Mon, Nov 13, 1995	24.17	24.72	23.89	23.89
320	NYSE	MLR	Fri, Nov 10, 1995	24.17	25.00	24.17	25.00
319	NYSE	MLR	Thu, Nov 9, 1995	24.17	25.00	24.17	25.00
318	NYSE	MLR	Wed, Nov 8, 1995	24.72	25.84	23.89	24.45
317	NYSE	MLR	Tue, Nov 7, 1995	25.84	26.81	25.28	25.56
316	NYSE	MLR	Mon, Nov 6, 1995	25.28	26.81	25.00	26.53
315	NYSE	MLR	Fri, Nov 3, 1995	23.89	26.11	23.89	25.28
314	NYSE	MLR	Thu, Nov 2, 1995	22.92	23.34	22.50	23.34
313	NYSE	MLR	Wed, Nov 1, 1995	22.36	22.78	22.09	22.50
312	NYSE	MLR	Tue, Oct 31, 1995	22.36	22.50	22.22	22.50
311	NYSE	MLR	Mon, Oct 30, 1995	22.50	22.78	21.95	22.36
310	NYSE	MLR	Fri, Oct 27, 1995	21.67	21.67	21.25	21.39
309	NYSE	MLR	Thu, Oct 26, 1995	21.95	21.95	21.25	21.25
308	NYSE	MLR	Wed, Oct 25, 1995	21.53	21.67	21.11	21.25
307	NYSE	MLR	Tue, Oct 24, 1995	20.28	20.84	20.28	20.84
306	NYSE	MLR	Mon, Oct 23, 1995	20.00	20.56	19.72	20.56
305	NYSE	MLR	Fri, Oct 20, 1995	20.00	20.00	19.59	19.72
304	NYSE	MLR	Thu, Oct 19, 1995	20.14	20.14	19.72	20.00
303	NYSE	MLR	Wed, Oct 18, 1995	20.28	20.56	19.72	19.72
302	NYSE	MLR	Tue, Oct 17, 1995	20.28	20.56	20.28	20.28
301	NYSE	MLR	Mon, Oct 16, 1995	20.00	20.56	20.00	20.42
300	NYSE	MLR	Fri, Oct 13, 1995	19.72	19.72	19.17	19.72
299	NYSE	MLR	Thu, Oct 12, 1995	19.17	19.45	19.17	19.17
298	NYSE	MLR	Wed, Oct 11, 1995	19.72	19.72	19.17	19.17
297	NYSE	MLR	Tue, Oct 10, 1995	20.00	20.00	19.17	19.17
296	NYSE	MLR	Mon, Oct 9, 1995	19.72	20.28	19.72	19.86
295	NYSE	MLR	Fri, Oct 6, 1995	20.28	20.28	19.72	19.72
294	NYSE	MLR	Thu, Oct 5, 1995	20.28	20.28	19.72	19.72
293	NYSE	MLR	Wed, Oct 4, 1995	19.17	20.28	19.17	20.28
292	NYSE	MLR	Tue, Oct 3, 1995	19.59	19.59	19.17	19.45
291	NYSE	MLR	Mon, Oct 2, 1995	19.45	19.72	19.17	19.45
290	NYSE	MLR	Fri, Sep 29, 1995	19.72	19.72	19.45	19.45
289	NYSE	MLR	Thu, Sep 28, 1995	19.45	19.59	19.45	19.45
288	NYSE	MLR	Wed, Sep 27, 1995	19.72	19.72	19.45	19.45
287	NYSE	MLR	Tue, Sep 26, 1995	19.72	19.72	19.45	19.45
286	NYSE	MLR	Mon, Sep 25, 1995	19.72	19.72	19.72	19.72
285	NYSE	MLR	Fri, Sep 22, 1995	19.45	19.59	19.45	19.59
284	NYSE	MLR	Wed, Sep 20, 1995	19.45	19.72	19.45	19.45
283	NYSE	MLR	Tue, Sep 19, 1995	19.72	19.72	19.31	19.72
282	NYSE	MLR	Mon, Sep 18, 1995	19.31	19.72	19.31	19.59
281	NYSE	MLR	Fri, Sep 15, 1995	19.72	19.72	19.31	19.31
280	NYSE	MLR	Thu, Sep 14, 1995	18.89	19.59	18.61	19.31
279	NYSE	MLR	Wed, Sep 13, 1995	18.34	18.61	18.06	18.61
278	NYSE	MLR	Tue, Sep 12, 1995	18.06	18.61	18.06	18.47
277	NYSE	MLR	Mon, Sep 11, 1995	18.34	18.61	18.06	18.34
276	NYSE	MLR	Fri, Sep 8, 1995	18.61	18.89	18.61	18.75
275	NYSE	MLR	Thu, Sep 7, 1995	18.61	18.89	18.61	18.89
274	NYSE	MLR	Wed, Sep 6, 1995	18.89	18.89	18.61	18.89
273	NYSE	MLR	Tue, Sep 5, 1995	18.82	18.89	18.61	18.89
272	NYSE	MLR	Fri, Sep 1, 1995	18.89	18.89	18.89	18.89
271	NYSE	MLR	Thu, Aug 31, 1995	18.61	18.89	18.61	18.61
270	NYSE	MLR	Wed, Aug 30, 1995	18.61	18.89	18.61	18.61
269	NYSE	MLR	Tue, Aug 29, 1995	18.89	18.89	18.61	18.61
268	NYSE	MLR	Mon, Aug 28, 1995	19.17	19.17	19.17	19.17
267	NYSE	MLR	Fri, Aug 25, 1995	19.03	19.17	18.61	19.17
266	NYSE	MLR	Thu, Aug 24, 1995	19.17	19.17	18.61	19.17
265	NYSE	MLR	Wed, Aug 23, 1995	18.61	19.17	18.61	18.61
264	NYSE	MLR	Tue, Aug 22, 1995	18.61	19.17	18.61	19.17
263	NYSE	MLR	Mon, Aug 21, 1995	18.82	19.03	18.61	18.61
262	NYSE	MLR	Fri, Aug 18, 1995	18.89	19.17	18.61	18.89
261	NYSE	MLR	Thu, Aug 17, 1995	19.45	19.45	18.89	18.89
260	NYSE	MLR	Wed, Aug 16, 1995	19.45	19.45	18.89	19.45
259	NYSE	MLR	Tue, Aug 15, 1995	19.45	19.45	19.17	19.17
258	NYSE	MLR	Mon, Aug 14, 1995	19.72	19.72	19.17	19.45
257	NYSE	MLR	Fri, Aug 11, 1995	19.17	19.45	19.17	19.45
256	NYSE	MLR	Thu, Aug 10, 1995	19.72	19.72	19.17	19.17
255	NYSE	MLR	Wed, Aug 9, 1995	19.17	19.72	19.17	19.45
254	NYSE	MLR	Tue, Aug 8, 1995	19.59	19.59	19.59	19.59
253	NYSE	MLR	Mon, Aug 7, 1995	19.72	19.72	19.17	19.45
252	NYSE	MLR	Fri, Aug 4, 1995	19.72	19.72	19.17	19.59
251	NYSE	MLR	Thu, Aug 3, 1995	19.17	19.17	19.17	19.17
250	NYSE	MLR	Wed, Aug 2, 1995	19.17	19.72	19.17	19.17
249	NYSE	MLR	Tue, Aug 1, 1995	19.17	19.72	19.17	19.17
248	NYSE	MLR	Mon, Jul 31, 1995	19.03	19.45	19.03	19.45
247	NYSE	MLR	Fri, Jul 28, 1995	18.89	19.45	18.89	19.17
246	NYSE	MLR	Thu, Jul 27, 1995	18.89	19.45	18.89	19.45
245	NYSE	MLR	Wed, Jul 26, 1995	18.89	19.45	18.89	18.89
244	NYSE	MLR	Tue, Jul 25, 1995	19.17	19.17	19.03	19.17
243	NYSE	MLR	Mon, Jul 24, 1995	19.31	19.45	19.17	19.17
242	NYSE	MLR	Fri, Jul 21, 1995	18.75	19.03	18.75	18.89
241	NYSE	MLR	Thu, Jul 20, 1995	18.61	19.03	18.61	19.03
240	NYSE	MLR	Wed, Jul 19, 1995	18.89	19.03	18.47	18.89
239	NYSE	MLR	Tue, Jul 18, 1995	18.75	18.75	18.47	18.75
238	NYSE	MLR	Mon, Jul 17, 1995	18.61	19.03	18.61	18.89
237	NYSE	MLR	Fri, Jul 14, 1995	19.59	19.72	18.68	18.89
236	NYSE	MLR	Thu, Jul 13, 1995	19.72	20.28	19.72	19.72
235	NYSE	MLR	Wed, Jul 12, 1995	19.72	19.72	19.45	19.45
234	NYSE	MLR	Tue, Jul 11, 1995	19.45	19.72	19.17	19.59
233	NYSE	MLR	Mon, Jul 10, 1995	19.17	19.45	19.17	19.31
232	NYSE	MLR	Fri, Jul 7, 1995	19.45	19.45	19.17	19.17
231	NYSE	MLR	Thu, Jul 6, 1995	19.31	19.45	19.03	19.31
230	NYSE	MLR	Wed, Jul 5, 1995	19.03	19.45	18.89	19.45
229	NYSE	MLR	Mon, Jul 3, 1995	19.03	19.03	19.03	19.03
228	NYSE	MLR	Fri, Jun 30, 1995	18.47	19.03	18.47	19.03
227	NYSE	MLR	Thu, Jun 29, 1995	18.47	18.75	18.47	18.75
226	NYSE	MLR	Wed, Jun 28, 1995	18.75	18.75	18.34	18.61
225	NYSE	MLR	Tue, Jun 27, 1995	19.17	19.17	18.61	18.75
224	NYSE	MLR	Mon, Jun 26, 1995	19.17	19.17	19.17	19.17
223	NYSE	MLR	Fri, Jun 23, 1995	19.17	19.17	18.82	19.17
222	NYSE	MLR	Thu, Jun 22, 1995	18.89	19.17	18.61	19.03
221	NYSE	MLR	Wed, Jun 21, 1995	18.61	19.17	18.40	19.17
220	NYSE	MLR	Tue, Jun 20, 1995	18.34	18.61	18.34	18.61
219	NYSE	MLR	Mon, Jun 19, 1995	18.75	19.03	18.34	18.34
218	NYSE	MLR	Fri, Jun 16, 1995	19.65	20.00	18.61	18.75
217	NYSE	MLR	Thu, Jun 15, 1995	20.56	20.56	19.59	19.86
216	NYSE	MLR	Wed, Jun 14, 1995	20.56	20.56	20.56	20.56
215	NYSE	MLR	Tue, Jun 13, 1995	20.70	20.97	20.56	20.56
214	NYSE	MLR	Mon, Jun 12, 1995	20.97	21.11	20.84	20.84
213	NYSE	MLR	Fri, Jun 9, 1995	21.53	21.53	20.97	20.97
212	NYSE	MLR	Thu, Jun 8, 1995	21.11	21.53	21.11	21.18
211	NYSE	MLR	Wed, Jun 7, 1995	21.11	21.53	21.11	21.53
210	NYSE	MLR	Tue, Jun 6, 1995	20.28	21.39	20.28	21.25
209	NYSE	MLR	Fri, Jun 2, 1995	20.28	20.28	20.28	20.28
208	NYSE	MLR	Thu, Jun 1, 1995	20.56	20.56	20.28	20.42
207	NYSE	MLR	Wed, May 31, 1995	20.35	20.56	20.28	20.42
206	NYSE	MLR	Tue, May 30, 1995	20.56	20.56	20.28	20.56
205	NYSE	MLR	Fri, May 26, 1995	20.28	20.42	20.28	20.42
204	NYSE	MLR	Tue, May 23, 1995	20.28	20.56	20.28	20.28
203	NYSE	MLR	Mon, May 22, 1995	20.42	20.56	20.28	20.56
202	NYSE	MLR	Fri, May 19, 1995	20.28	20.28	20.28	20.28
201	NYSE	MLR	Wed, May 17, 1995	20.56	20.56	20.49	20.49
200	NYSE	MLR	Tue, May 16, 1995	20.84	20.84	20.63	20.70
199	NYSE	MLR	Mon, May 15, 1995	20.84	20.84	20.84	20.84
198	NYSE	MLR	Fri, May 12, 1995	20.84	20.84	20.56	20.70
197	NYSE	MLR	Thu, May 11, 1995	20.84	20.84	20.56	20.63
196	NYSE	MLR	Wed, May 10, 1995	20.56	20.84	20.56	20.84
195	NYSE	MLR	Tue, May 9, 1995	20.56	20.84	20.56	20.84
194	NYSE	MLR	Mon, May 8, 1995	20.56	20.84	20.56	20.84
193	NYSE	MLR	Fri, May 5, 1995	20.84	20.84	20.70	20.70
192	NYSE	MLR	Thu, May 4, 1995	20.84	20.97	20.56	20.56
191	NYSE	MLR	Wed, May 3, 1995	20.28	20.70	20.28	20.70
190	NYSE	MLR	Tue, May 2, 1995	20.28	20.56	20.28	20.56
189	NYSE	MLR	Mon, May 1, 1995	20.00	20.56	20.00	20.56
188	NYSE	MLR	Fri, Apr 28, 1995	19.72	20.14	19.59	20.14
187	NYSE	MLR	Thu, Apr 27, 1995	19.45	19.72	19.45	19.72
186	NYSE	MLR	Wed, Apr 26, 1995	19.45	19.59	19.45	19.45
185	NYSE	MLR	Tue, Apr 25, 1995	19.45	19.72	19.45	19.45
184	NYSE	MLR	Mon, Apr 24, 1995	19.59	19.72	19.31	19.59
183	NYSE	MLR	Fri, Apr 21, 1995	19.86	20.00	19.72	19.86
182	NYSE	MLR	Thu, Apr 20, 1995	19.86	19.86	19.86	19.86
181	NYSE	MLR	Wed, Apr 19, 1995	19.86	20.28	19.86	19.86
180	NYSE	MLR	Tue, Apr 18, 1995	19.93	20.14	19.86	20.00
179	NYSE	MLR	Mon, Apr 17, 1995	20.00	20.28	19.86	20.28
178	NYSE	MLR	Thu, Apr 13, 1995	19.45	19.86	19.45	19.86
177	NYSE	MLR	Wed, Apr 12, 1995	19.72	19.72	19.17	19.31
176	NYSE	MLR	Tue, Apr 11, 1995	19.72	20.00	19.72	20.00
175	NYSE	MLR	Mon, Apr 10, 1995	19.72	20.00	19.72	19.72
174	NYSE	MLR	Fri, Apr 7, 1995	19.72	19.72	19.72	19.72
173	NYSE	MLR	Thu, Apr 6, 1995	19.45	19.72	19.45	19.72
172	NYSE	MLR	Wed, Apr 5, 1995	19.45	19.72	19.45	19.72
171	NYSE	MLR	Tue, Apr 4, 1995	19.03	19.72	19.03	19.72
170	NYSE	MLR	Mon, Apr 3, 1995	19.17	19.17	19.17	19.17
169	NYSE	MLR	Fri, Mar 31, 1995	19.17	19.17	19.17	19.17
168	NYSE	MLR	Thu, Mar 30, 1995	19.17	19.59	19.17	19.59
167	NYSE	MLR	Wed, Mar 29, 1995	19.59	19.59	19.59	19.59
166	NYSE	MLR	Tue, Mar 28, 1995	19.31	19.31	19.17	19.17
165	NYSE	MLR	Mon, Mar 27, 1995	19.31	19.45	19.31	19.31
164	NYSE	MLR	Fri, Mar 24, 1995	19.17	19.59	19.17	19.59
163	NYSE	MLR	Thu, Mar 23, 1995	19.17	19.17	18.89	18.89
162	NYSE	MLR	Wed, Mar 22, 1995	19.17	19.31	18.82	19.17
161	NYSE	MLR	Tue, Mar 21, 1995	19.72	19.72	19.17	19.17
160	NYSE	MLR	Mon, Mar 20, 1995	19.86	20.00	19.45	19.45
159	NYSE	MLR	Fri, Mar 17, 1995	19.72	20.28	19.72	19.86
158	NYSE	MLR	Thu, Mar 16, 1995	20.28	20.56	19.72	19.72
157	NYSE	MLR	Wed, Mar 15, 1995	20.28	20.28	20.00	20.28
156	NYSE	MLR	Tue, Mar 14, 1995	19.72	20.28	19.72	20.14
155	NYSE	MLR	Mon, Mar 13, 1995	20.00	20.42	19.72	20.00
154	NYSE	MLR	Fri, Mar 10, 1995	20.00	20.42	20.00	20.00
153	NYSE	MLR	Thu, Mar 9, 1995	20.00	20.42	20.00	20.00
152	NYSE	MLR	Wed, Mar 8, 1995	19.45	20.42	19.45	20.00
151	NYSE	MLR	Tue, Mar 7, 1995	19.45	19.72	19.31	19.72
150	NYSE	MLR	Mon, Mar 6, 1995	19.17	19.17	18.89	19.17
149	NYSE	MLR	Fri, Mar 3, 1995	18.89	19.17	18.47	18.89
148	NYSE	MLR	Thu, Mar 2, 1995	18.75	18.75	18.75	18.75
147	NYSE	MLR	Wed, Mar 1, 1995	18.75	18.75	18.47	18.47
146	NYSE	MLR	Tue, Feb 28, 1995	18.89	18.89	18.47	18.47
145	NYSE	MLR	Mon, Feb 27, 1995	18.89	18.89	18.61	18.89
144	NYSE	MLR	Fri, Feb 24, 1995	18.89	18.89	18.61	18.75
143	NYSE	MLR	Thu, Feb 23, 1995	18.89	18.89	18.75	18.89
142	NYSE	MLR	Wed, Feb 22, 1995	18.61	18.75	18.61	18.75
141	NYSE	MLR	Tue, Feb 21, 1995	19.03	19.03	18.47	18.89
140	NYSE	MLR	Fri, Feb 17, 1995	18.89	19.17	18.75	18.75
139	NYSE	MLR	Thu, Feb 16, 1995	19.17	19.17	18.89	19.17
138	NYSE	MLR	Wed, Feb 15, 1995	19.17	19.17	18.89	19.17
137	NYSE	MLR	Tue, Feb 14, 1995	19.03	19.17	18.89	19.17
136	NYSE	MLR	Mon, Feb 13, 1995	19.03	19.03	18.75	18.75
135	NYSE	MLR	Fri, Feb 10, 1995	19.03	19.17	19.03	19.17
134	NYSE	MLR	Thu, Feb 9, 1995	19.03	19.31	19.03	19.03
133	NYSE	MLR	Wed, Feb 8, 1995	19.03	19.31	19.03	19.17
132	NYSE	MLR	Tue, Feb 7, 1995	18.89	19.31	18.89	19.17
131	NYSE	MLR	Mon, Feb 6, 1995	18.61	19.03	18.61	18.89
130	NYSE	MLR	Fri, Feb 3, 1995	19.59	19.59	18.89	18.89
129	NYSE	MLR	Thu, Feb 2, 1995	19.03	19.59	19.03	19.59
128	NYSE	MLR	Wed, Feb 1, 1995	18.89	19.31	18.89	19.31
127	NYSE	MLR	Tue, Jan 31, 1995	18.89	19.31	18.89	19.17
126	NYSE	MLR	Mon, Jan 30, 1995	19.03	19.31	18.34	19.31
125	NYSE	MLR	Fri, Jan 27, 1995	19.31	19.31	18.75	18.89
124	NYSE	MLR	Thu, Jan 26, 1995	20.42	20.42	18.61	19.31
123	NYSE	MLR	Wed, Jan 25, 1995	18.89	20.14	18.61	20.00
122	NYSE	MLR	Tue, Jan 24, 1995	17.50	18.75	17.50	18.75
121	NYSE	MLR	Mon, Jan 23, 1995	17.50	17.50	17.09	17.50
120	NYSE	MLR	Fri, Jan 20, 1995	17.09	17.50	17.09	17.50
119	NYSE	MLR	Thu, Jan 19, 1995	17.22	17.36	16.95	17.09
118	NYSE	MLR	Wed, Jan 18, 1995	17.22	17.22	16.81	16.81
117	NYSE	MLR	Tue, Jan 17, 1995	17.22	17.22	16.81	17.22
116	NYSE	MLR	Mon, Jan 16, 1995	16.81	17.22	16.81	17.22
115	NYSE	MLR	Fri, Jan 13, 1995	16.81	17.22	16.81	17.22
114	NYSE	MLR	Thu, Jan 12, 1995	17.22	17.22	16.95	16.95
113	NYSE	MLR	Wed, Jan 11, 1995	16.95	16.95	16.67	16.95
112	NYSE	MLR	Tue, Jan 10, 1995	16.67	16.95	16.67	16.95
111	NYSE	MLR	Mon, Jan 9, 1995	16.53	16.95	16.53	16.95
110	NYSE	MLR	Fri, Jan 6, 1995	16.95	16.95	16.95	16.95
109	NYSE	MLR	Thu, Jan 5, 1995	16.39	16.81	16.11	16.81
108	NYSE	MLR	Wed, Jan 4, 1995	16.39	16.39	16.11	16.39
107	NYSE	MLR	Tue, Jan 3, 1995	17.22	17.22	16.67	16.67
106	NYSE	MLR	Fri, Dec 30, 1994	17.22	17.64	17.22	17.22
105	NYSE	MLR	Thu, Dec 29, 1994	17.64	17.64	17.22	17.22
104	NYSE	MLR	Wed, Dec 28, 1994	17.64	17.64	17.22	17.22
103	NYSE	MLR	Tue, Dec 27, 1994	17.22	17.22	17.22	17.22
102	NYSE	MLR	Fri, Dec 23, 1994	17.64	17.64	17.22	17.36
101	NYSE	MLR	Thu, Dec 22, 1994	17.36	17.64	17.22	17.22
100	NYSE	MLR	Wed, Dec 21, 1994	17.36	17.36	17.36	17.36
99	NYSE	MLR	Tue, Dec 20, 1994	17.36	17.36	17.09	17.09
98	NYSE	MLR	Mon, Dec 19, 1994	17.22	17.22	17.22	17.22
97	NYSE	MLR	Fri, Dec 16, 1994	17.50	17.50	17.09	17.22
96	NYSE	MLR	Thu, Dec 15, 1994	16.67	17.50	16.53	17.50
95	NYSE	MLR	Wed, Dec 14, 1994	16.11	16.53	16.11	16.53
94	NYSE	MLR	Tue, Dec 13, 1994	16.25	16.39	16.11	16.11
93	NYSE	MLR	Mon, Dec 12, 1994	16.25	16.25	15.97	15.97
92	NYSE	MLR	Fri, Dec 9, 1994	15.70	16.25	15.70	16.25
91	NYSE	MLR	Thu, Dec 8, 1994	15.83	16.67	15.83	15.97
90	NYSE	MLR	Wed, Dec 7, 1994	15.83	16.25	15.83	16.25
89	NYSE	MLR	Tue, Dec 6, 1994	16.11	16.11	15.83	15.83
88	NYSE	MLR	Mon, Dec 5, 1994	15.83	16.11	15.63	16.11
87	NYSE	MLR	Fri, Dec 2, 1994	16.11	16.11	15.56	15.83
86	NYSE	MLR	Thu, Dec 1, 1994	16.11	16.39	16.11	16.11
85	NYSE	MLR	Wed, Nov 30, 1994	15.83	16.11	15.56	16.11
84	NYSE	MLR	Tue, Nov 29, 1994	16.11	16.11	15.56	15.70
83	NYSE	MLR	Mon, Nov 28, 1994	16.67	16.95	16.39	16.39
82	NYSE	MLR	Fri, Nov 25, 1994	15.97	16.67	15.97	16.39
81	NYSE	MLR	Wed, Nov 23, 1994	15.56	15.83	15.00	15.83
80	NYSE	MLR	Tue, Nov 22, 1994	16.95	16.95	15.56	15.83
79	NYSE	MLR	Mon, Nov 21, 1994	16.95	16.95	16.95	16.95
78	NYSE	MLR	Fri, Nov 18, 1994	17.50	17.50	16.95	16.95
77	NYSE	MLR	Thu, Nov 17, 1994	17.50	17.50	16.95	16.95
76	NYSE	MLR	Wed, Nov 16, 1994	17.22	17.50	16.95	17.50
75	NYSE	MLR	Tue, Nov 15, 1994	18.06	18.06	17.22	17.50
74	NYSE	MLR	Mon, Nov 14, 1994	17.78	18.06	17.50	18.06
73	NYSE	MLR	Fri, Nov 11, 1994	18.20	18.61	17.50	17.50
72	NYSE	MLR	Thu, Nov 10, 1994	18.06	18.20	17.64	18.20
71	NYSE	MLR	Wed, Nov 9, 1994	17.78	18.06	17.36	18.06
70	NYSE	MLR	Tue, Nov 8, 1994	16.95	17.78	16.95	17.78
69	NYSE	MLR	Mon, Nov 7, 1994	16.67	16.95	16.25	16.95
68	NYSE	MLR	Fri, Nov 4, 1994	16.39	16.53	16.11	16.53
67	NYSE	MLR	Thu, Nov 3, 1994	16.11	16.39	15.97	16.39
66	NYSE	MLR	Wed, Nov 2, 1994	16.11	16.39	15.83	16.39
65	NYSE	MLR	Tue, Nov 1, 1994	16.39	16.39	15.83	15.83
64	NYSE	MLR	Mon, Oct 31, 1994	16.11	16.67	16.11	16.67
63	NYSE	MLR	Fri, Oct 28, 1994	15.83	16.39	15.56	16.32
62	NYSE	MLR	Thu, Oct 27, 1994	15.28	15.83	15.28	15.83
61	NYSE	MLR	Wed, Oct 26, 1994	15.56	15.56	15.14	15.56
60	NYSE	MLR	Tue, Oct 25, 1994	16.11	16.67	15.28	15.83
59	NYSE	MLR	Mon, Oct 24, 1994	16.67	16.67	16.11	16.11
58	NYSE	MLR	Fri, Oct 21, 1994	16.67	16.67	16.11	16.11
57	NYSE	MLR	Thu, Oct 20, 1994	16.11	16.67	16.11	16.11
56	NYSE	MLR	Wed, Oct 19, 1994	16.11	16.67	16.11	16.67
55	NYSE	MLR	Tue, Oct 18, 1994	16.11	16.53	16.11	16.53
54	NYSE	MLR	Mon, Oct 17, 1994	15.28	16.11	15.28	15.70
53	NYSE	MLR	Fri, Oct 14, 1994	15.70	15.70	15.28	15.28
52	NYSE	MLR	Thu, Oct 13, 1994	15.00	15.70	15.00	15.28
51	NYSE	MLR	Wed, Oct 12, 1994	14.86	15.42	14.72	15.42
50	NYSE	MLR	Tue, Oct 11, 1994	15.28	15.28	14.72	14.72
49	NYSE	MLR	Mon, Oct 10, 1994	13.89	15.00	13.89	15.00
48	NYSE	MLR	Fri, Oct 7, 1994	14.17	14.17	13.89	14.03
47	NYSE	MLR	Thu, Oct 6, 1994	14.17	14.17	13.61	13.89
46	NYSE	MLR	Wed, Oct 5, 1994	14.31	14.31	13.61	14.03
45	NYSE	MLR	Tue, Oct 4, 1994	14.86	14.86	14.31	14.31
44	NYSE	MLR	Mon, Oct 3, 1994	14.45	14.86	14.45	14.86
43	NYSE	MLR	Fri, Sep 30, 1994	14.58	15.00	14.45	14.45
42	NYSE	MLR	Thu, Sep 29, 1994	15.00	15.00	14.58	15.00
41	NYSE	MLR	Wed, Sep 28, 1994	15.00	15.00	14.58	15.00
40	NYSE	MLR	Tue, Sep 27, 1994	14.72	15.00	14.58	14.58
39	NYSE	MLR	Mon, Sep 26, 1994	15.14	15.14	14.72	14.72
38	NYSE	MLR	Fri, Sep 23, 1994	14.86	15.28	14.86	15.00
37	NYSE	MLR	Thu, Sep 22, 1994	14.86	15.28	14.86	15.00
36	NYSE	MLR	Wed, Sep 21, 1994	15.56	15.56	14.86	14.86
35	NYSE	MLR	Tue, Sep 20, 1994	15.56	15.70	15.28	15.28
34	NYSE	MLR	Mon, Sep 19, 1994	15.56	16.11	15.42	15.70
33	NYSE	MLR	Fri, Sep 16, 1994	15.42	15.56	15.28	15.56
32	NYSE	MLR	Thu, Sep 15, 1994	14.72	15.28	14.45	15.28
31	NYSE	MLR	Wed, Sep 14, 1994	14.58	15.00	14.31	14.45
30	NYSE	MLR	Tue, Sep 13, 1994	14.17	14.58	13.89	14.45
29	NYSE	MLR	Mon, Sep 12, 1994	14.03	14.10	13.75	13.75
28	NYSE	MLR	Fri, Sep 9, 1994	14.03	14.03	13.75	14.03
27	NYSE	MLR	Thu, Sep 8, 1994	14.45	14.45	13.89	13.89
26	NYSE	MLR	Wed, Sep 7, 1994	14.58	14.72	14.45	14.72
25	NYSE	MLR	Tue, Sep 6, 1994	15.14	15.14	14.72	14.72
24	NYSE	MLR	Fri, Sep 2, 1994	15.00	15.14	14.86	15.14
23	NYSE	MLR	Thu, Sep 1, 1994	15.28	15.28	15.00	15.28
22	NYSE	MLR	Wed, Aug 31, 1994	15.00	15.28	15.00	15.00
21	NYSE	MLR	Tue, Aug 30, 1994	15.28	15.28	14.86	15.28
20	NYSE	MLR	Mon, Aug 29, 1994	15.00	15.28	14.72	14.86
19	NYSE	MLR	Fri, Aug 26, 1994	14.45	15.00	14.45	14.45
18	NYSE	MLR	Thu, Aug 25, 1994	15.00	15.00	14.45	14.72
17	NYSE	MLR	Wed, Aug 24, 1994	14.72	15.00	14.72	15.00
16	NYSE	MLR	Tue, Aug 23, 1994	14.72	15.00	14.31	14.72
15	NYSE	MLR	Mon, Aug 22, 1994	14.31	14.58	13.89	14.58
14	NYSE	MLR	Fri, Aug 19, 1994	14.31	14.31	14.03	14.03
13	NYSE	MLR	Thu, Aug 18, 1994	14.31	14.45	14.03	14.03
12	NYSE	MLR	Wed, Aug 17, 1994	14.03	14.31	14.03	14.03
11	NYSE	MLR	Tue, Aug 16, 1994	13.06	14.45	12.92	14.03
10	NYSE	MLR	Mon, Aug 15, 1994	12.50	13.06	12.50	12.92
9	NYSE	MLR	Fri, Aug 12, 1994	12.50	12.78	12.50	12.50
8	NYSE	MLR	Thu, Aug 11, 1994	12.50	12.78	12.50	12.50
7	NYSE	MLR	Wed, Aug 10, 1994	13.06	13.06	12.36	12.64
6	NYSE	MLR	Tue, Aug 9, 1994	12.78	13.06	12.64	12.64
5	NYSE	MLR	Mon, Aug 8, 1994	13.06	13.33	12.78	13.06
4	NYSE	MLR	Fri, Aug 5, 1994	13.47	13.47	13.06	13.06
3	NYSE	MLR	Thu, Aug 4, 1994	13.06	13.61	12.78	13.33
2	NYSE	MLR	Wed, Aug 3, 1994	12.64	13.06	12.36	12.64
1	NYSE	MLR	Tue, Aug 2, 1994	12.78	13.06	12.22	12.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Miller Industries Inc NYSE:MLR 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