Monro Inc NASDAQ:MNRO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MNRO	Mon, Mar 4, 2024	33.38	33.40	33.00	33.00
7999	NASDAQ	MNRO	Fri, Mar 1, 2024	33.51	33.73	32.94	33.36
7998	NASDAQ	MNRO	Thu, Feb 29, 2024	33.60	33.98	33.25	33.57
7997	NASDAQ	MNRO	Wed, Feb 28, 2024	32.00	33.38	31.84	33.06
7996	NASDAQ	MNRO	Tue, Feb 27, 2024	31.78	32.34	31.66	32.32
7995	NASDAQ	MNRO	Mon, Feb 26, 2024	32.00	32.19	31.53	31.53
7994	NASDAQ	MNRO	Fri, Feb 23, 2024	32.28	32.64	31.92	32.15
7993	NASDAQ	MNRO	Thu, Feb 22, 2024	31.99	32.30	31.84	32.19
7992	NASDAQ	MNRO	Wed, Feb 21, 2024	32.19	32.58	31.95	32.18
7991	NASDAQ	MNRO	Tue, Feb 20, 2024	32.23	32.46	31.91	32.15
7990	NASDAQ	MNRO	Fri, Feb 16, 2024	32.49	32.90	32.21	32.62
7989	NASDAQ	MNRO	Thu, Feb 15, 2024	32.89	32.96	32.31	32.60
7988	NASDAQ	MNRO	Wed, Feb 14, 2024	32.59	32.67	31.96	32.64
7987	NASDAQ	MNRO	Tue, Feb 13, 2024	32.23	32.49	31.97	32.20
7986	NASDAQ	MNRO	Mon, Feb 12, 2024	32.87	33.50	32.87	33.19
7985	NASDAQ	MNRO	Fri, Feb 9, 2024	32.59	33.21	32.22	32.81
7984	NASDAQ	MNRO	Thu, Feb 8, 2024	32.10	33.54	31.92	32.59
7983	NASDAQ	MNRO	Wed, Feb 7, 2024	32.02	32.29	31.69	32.05
7982	NASDAQ	MNRO	Tue, Feb 6, 2024	31.98	32.38	31.80	31.92
7981	NASDAQ	MNRO	Mon, Feb 5, 2024	32.01	32.30	31.45	31.86
7980	NASDAQ	MNRO	Fri, Feb 2, 2024	31.98	32.87	31.49	32.57
7979	NASDAQ	MNRO	Thu, Feb 1, 2024	32.05	32.41	31.40	32.26
7978	NASDAQ	MNRO	Wed, Jan 31, 2024	32.00	33.01	31.60	31.86
7977	NASDAQ	MNRO	Tue, Jan 30, 2024	31.36	32.13	31.36	32.03
7976	NASDAQ	MNRO	Mon, Jan 29, 2024	31.38	31.85	31.12	31.76
7975	NASDAQ	MNRO	Fri, Jan 26, 2024	31.62	32.38	31.31	31.48
7974	NASDAQ	MNRO	Thu, Jan 25, 2024	31.16	31.56	30.30	31.26
7973	NASDAQ	MNRO	Wed, Jan 24, 2024	29.27	32.33	28.69	30.66
7972	NASDAQ	MNRO	Tue, Jan 23, 2024	30.77	31.48	29.62	29.70
7971	NASDAQ	MNRO	Mon, Jan 22, 2024	29.45	30.59	29.38	30.31
7970	NASDAQ	MNRO	Fri, Jan 19, 2024	28.84	29.47	28.36	29.37
7969	NASDAQ	MNRO	Thu, Jan 18, 2024	28.18	28.72	27.94	28.69
7968	NASDAQ	MNRO	Wed, Jan 17, 2024	28.46	28.52	27.76	28.07
7967	NASDAQ	MNRO	Tue, Jan 16, 2024	27.81	29.06	27.71	28.79
7966	NASDAQ	MNRO	Fri, Jan 12, 2024	28.86	29.06	28.00	28.19
7965	NASDAQ	MNRO	Thu, Jan 11, 2024	28.18	28.68	27.90	28.56
7964	NASDAQ	MNRO	Wed, Jan 10, 2024	28.04	28.23	27.89	28.21
7963	NASDAQ	MNRO	Tue, Jan 9, 2024	27.81	28.23	27.65	28.13
7962	NASDAQ	MNRO	Mon, Jan 8, 2024	27.62	28.02	27.35	28.01
7961	NASDAQ	MNRO	Fri, Jan 5, 2024	27.89	28.58	27.63	27.65
7960	NASDAQ	MNRO	Thu, Jan 4, 2024	28.36	28.65	27.99	28.13
7959	NASDAQ	MNRO	Wed, Jan 3, 2024	28.99	28.99	28.25	28.31
7958	NASDAQ	MNRO	Tue, Jan 2, 2024	29.22	29.80	28.93	29.15
7957	NASDAQ	MNRO	Fri, Dec 29, 2023	29.86	29.92	29.17	29.34
7956	NASDAQ	MNRO	Thu, Dec 28, 2023	29.70	30.00	29.53	29.75
7955	NASDAQ	MNRO	Wed, Dec 27, 2023	30.42	30.52	29.88	29.89
7954	NASDAQ	MNRO	Tue, Dec 26, 2023	31.48	31.48	30.46	30.48
7953	NASDAQ	MNRO	Fri, Dec 22, 2023	31.30	31.54	31.17	31.18
7952	NASDAQ	MNRO	Thu, Dec 21, 2023	31.50	31.69	30.82	31.19
7951	NASDAQ	MNRO	Wed, Dec 20, 2023	32.04	32.38	31.15	31.16
7950	NASDAQ	MNRO	Tue, Dec 19, 2023	31.60	32.11	31.55	31.98
7949	NASDAQ	MNRO	Mon, Dec 18, 2023	32.45	32.66	31.01	31.44
7948	NASDAQ	MNRO	Fri, Dec 15, 2023	33.48	33.48	32.31	32.41
7947	NASDAQ	MNRO	Thu, Dec 14, 2023	32.11	33.52	32.11	33.26
7946	NASDAQ	MNRO	Wed, Dec 13, 2023	30.78	31.51	29.44	31.45
7945	NASDAQ	MNRO	Tue, Dec 12, 2023	30.93	30.93	30.32	30.70
7944	NASDAQ	MNRO	Mon, Dec 11, 2023	30.33	30.92	30.28	30.91
7943	NASDAQ	MNRO	Fri, Dec 8, 2023	30.48	31.01	30.18	30.33
7942	NASDAQ	MNRO	Thu, Dec 7, 2023	29.53	30.85	28.95	30.59
7941	NASDAQ	MNRO	Wed, Dec 6, 2023	30.07	30.35	29.54	29.63
7940	NASDAQ	MNRO	Tue, Dec 5, 2023	30.29	30.66	29.63	29.71
7939	NASDAQ	MNRO	Mon, Dec 4, 2023	29.85	30.80	29.85	30.53
7938	NASDAQ	MNRO	Fri, Dec 1, 2023	29.00	29.94	28.68	29.90
7937	NASDAQ	MNRO	Thu, Nov 30, 2023	29.59	29.59	28.73	28.92
7936	NASDAQ	MNRO	Wed, Nov 29, 2023	29.85	30.49	29.48	29.49
7935	NASDAQ	MNRO	Tue, Nov 28, 2023	28.98	29.75	28.24	29.48
7934	NASDAQ	MNRO	Mon, Nov 27, 2023	29.11	29.25	28.84	29.15
7933	NASDAQ	MNRO	Fri, Nov 24, 2023	29.02	29.38	28.92	29.24
7932	NASDAQ	MNRO	Wed, Nov 22, 2023	28.81	29.19	28.55	29.02
7931	NASDAQ	MNRO	Tue, Nov 21, 2023	28.55	28.83	28.24	28.65
7930	NASDAQ	MNRO	Mon, Nov 20, 2023	28.54	29.10	28.31	28.93
7929	NASDAQ	MNRO	Fri, Nov 17, 2023	28.53	28.79	28.20	28.70
7928	NASDAQ	MNRO	Thu, Nov 16, 2023	28.78	28.90	28.12	28.24
7927	NASDAQ	MNRO	Wed, Nov 15, 2023	28.04	29.35	28.02	29.13
7926	NASDAQ	MNRO	Tue, Nov 14, 2023	27.55	28.28	27.55	28.02
7925	NASDAQ	MNRO	Mon, Nov 13, 2023	26.65	27.15	26.65	26.75
7924	NASDAQ	MNRO	Fri, Nov 10, 2023	26.32	27.45	26.02	26.89
7923	NASDAQ	MNRO	Thu, Nov 9, 2023	26.55	26.75	26.16	26.22
7922	NASDAQ	MNRO	Wed, Nov 8, 2023	26.88	27.36	26.37	26.63
7921	NASDAQ	MNRO	Tue, Nov 7, 2023	26.19	27.02	25.93	26.99
7920	NASDAQ	MNRO	Mon, Nov 6, 2023	26.60	26.99	26.26	26.31
7919	NASDAQ	MNRO	Fri, Nov 3, 2023	26.49	27.13	26.36	26.84
7918	NASDAQ	MNRO	Thu, Nov 2, 2023	25.10	26.23	25.10	25.97
7917	NASDAQ	MNRO	Wed, Nov 1, 2023	24.72	25.28	24.00	24.60
7916	NASDAQ	MNRO	Tue, Oct 31, 2023	24.82	25.06	24.41	24.82
7915	NASDAQ	MNRO	Mon, Oct 30, 2023	25.95	26.13	24.84	24.90
7914	NASDAQ	MNRO	Fri, Oct 27, 2023	25.80	26.16	25.62	26.02
7913	NASDAQ	MNRO	Thu, Oct 26, 2023	25.75	25.98	24.75	25.74
7912	NASDAQ	MNRO	Wed, Oct 25, 2023	25.89	26.30	22.72	26.13
7911	NASDAQ	MNRO	Tue, Oct 24, 2023	24.95	25.24	24.62	24.69
7910	NASDAQ	MNRO	Mon, Oct 23, 2023	24.98	25.26	24.60	24.68
7909	NASDAQ	MNRO	Fri, Oct 20, 2023	25.19	25.29	24.95	25.00
7908	NASDAQ	MNRO	Thu, Oct 19, 2023	25.95	26.04	25.12	25.15
7907	NASDAQ	MNRO	Wed, Oct 18, 2023	26.35	26.40	25.83	26.13
7906	NASDAQ	MNRO	Tue, Oct 17, 2023	26.45	26.86	26.17	26.50
7905	NASDAQ	MNRO	Mon, Oct 16, 2023	26.00	27.03	25.80	26.73
7904	NASDAQ	MNRO	Fri, Oct 13, 2023	26.36	26.76	25.43	25.71
7903	NASDAQ	MNRO	Thu, Oct 12, 2023	26.49	26.49	25.66	26.31
7902	NASDAQ	MNRO	Wed, Oct 11, 2023	27.22	27.40	26.21	26.43
7901	NASDAQ	MNRO	Tue, Oct 10, 2023	26.55	27.53	26.55	27.07
7900	NASDAQ	MNRO	Mon, Oct 9, 2023	26.82	27.15	26.47	26.47
7899	NASDAQ	MNRO	Fri, Oct 6, 2023	26.81	27.51	26.75	26.91
7898	NASDAQ	MNRO	Thu, Oct 5, 2023	27.03	27.33	26.63	27.02
7897	NASDAQ	MNRO	Wed, Oct 4, 2023	27.02	27.25	26.78	27.02
7896	NASDAQ	MNRO	Tue, Oct 3, 2023	26.30	26.99	26.26	26.95
7895	NASDAQ	MNRO	Mon, Oct 2, 2023	27.70	27.73	26.22	26.34
7894	NASDAQ	MNRO	Fri, Sep 29, 2023	27.87	28.01	27.50	27.77
7893	NASDAQ	MNRO	Thu, Sep 28, 2023	27.43	27.65	27.20	27.56
7892	NASDAQ	MNRO	Wed, Sep 27, 2023	27.64	27.80	27.18	27.52
7891	NASDAQ	MNRO	Tue, Sep 26, 2023	28.03	28.27	27.34	27.37
7890	NASDAQ	MNRO	Mon, Sep 25, 2023	28.43	28.72	28.06	28.15
7889	NASDAQ	MNRO	Fri, Sep 22, 2023	28.89	29.00	28.33	28.44
7888	NASDAQ	MNRO	Thu, Sep 21, 2023	28.96	29.33	28.89	28.93
7887	NASDAQ	MNRO	Wed, Sep 20, 2023	29.42	29.58	28.96	29.10
7886	NASDAQ	MNRO	Tue, Sep 19, 2023	29.66	30.01	29.41	29.43
7885	NASDAQ	MNRO	Mon, Sep 18, 2023	29.66	29.78	29.14	29.63
7884	NASDAQ	MNRO	Fri, Sep 15, 2023	30.32	30.46	29.50	29.56
7883	NASDAQ	MNRO	Thu, Sep 14, 2023	30.13	30.62	30.05	30.27
7882	NASDAQ	MNRO	Wed, Sep 13, 2023	29.87	30.26	29.66	30.05
7881	NASDAQ	MNRO	Tue, Sep 12, 2023	30.51	30.79	29.66	29.70
7880	NASDAQ	MNRO	Mon, Sep 11, 2023	30.47	30.47	30.47	30.47
7879	NASDAQ	MNRO	Fri, Sep 8, 2023	31.33	31.51	31.11	31.27
7878	NASDAQ	MNRO	Thu, Sep 7, 2023	32.30	32.31	31.24	31.25
7877	NASDAQ	MNRO	Wed, Sep 6, 2023	32.81	32.88	32.05	32.46
7876	NASDAQ	MNRO	Tue, Sep 5, 2023	33.46	33.46	32.37	32.76
7875	NASDAQ	MNRO	Fri, Sep 1, 2023	32.90	33.60	32.90	33.58
7874	NASDAQ	MNRO	Thu, Aug 31, 2023	33.50	33.83	32.71	32.74
7873	NASDAQ	MNRO	Wed, Aug 30, 2023	33.47	33.84	33.35	33.39
7872	NASDAQ	MNRO	Tue, Aug 29, 2023	33.51	33.66	33.24	33.37
7871	NASDAQ	MNRO	Mon, Aug 28, 2023	33.55	33.80	33.42	33.58
7870	NASDAQ	MNRO	Fri, Aug 25, 2023	33.98	34.44	33.22	33.27
7869	NASDAQ	MNRO	Thu, Aug 24, 2023	34.59	34.59	33.68	33.74
7868	NASDAQ	MNRO	Wed, Aug 23, 2023	34.12	34.85	34.10	34.80
7867	NASDAQ	MNRO	Tue, Aug 22, 2023	34.07	34.39	33.48	34.26
7866	NASDAQ	MNRO	Mon, Aug 21, 2023	34.20	34.21	33.66	33.91
7865	NASDAQ	MNRO	Fri, Aug 18, 2023	33.56	34.41	33.56	34.23
7864	NASDAQ	MNRO	Thu, Aug 17, 2023	34.46	34.70	33.59	33.60
7863	NASDAQ	MNRO	Wed, Aug 16, 2023	34.59	35.08	34.16	34.46
7862	NASDAQ	MNRO	Tue, Aug 15, 2023	34.34	34.69	34.03	34.67
7861	NASDAQ	MNRO	Mon, Aug 14, 2023	34.57	34.57	33.87	34.55
7860	NASDAQ	MNRO	Fri, Aug 11, 2023	34.33	34.63	34.02	34.61
7859	NASDAQ	MNRO	Thu, Aug 10, 2023	34.76	35.17	34.22	34.47
7858	NASDAQ	MNRO	Wed, Aug 9, 2023	34.82	34.99	34.35	34.54
7857	NASDAQ	MNRO	Tue, Aug 8, 2023	34.43	35.11	34.10	34.91
7856	NASDAQ	MNRO	Mon, Aug 7, 2023	35.30	35.50	34.58	34.63
7855	NASDAQ	MNRO	Fri, Aug 4, 2023	36.20	36.24	35.29	35.32
7854	NASDAQ	MNRO	Thu, Aug 3, 2023	35.51	36.31	35.15	36.09
7853	NASDAQ	MNRO	Wed, Aug 2, 2023	35.65	35.74	34.58	35.24
7852	NASDAQ	MNRO	Tue, Aug 1, 2023	36.56	37.12	36.04	36.06
7851	NASDAQ	MNRO	Mon, Jul 31, 2023	36.66	37.22	36.53	36.65
7850	NASDAQ	MNRO	Fri, Jul 28, 2023	36.72	37.35	36.60	36.68
7849	NASDAQ	MNRO	Thu, Jul 27, 2023	37.35	37.86	36.65	36.71
7848	NASDAQ	MNRO	Wed, Jul 26, 2023	38.32	39.36	36.00	36.96
7847	NASDAQ	MNRO	Tue, Jul 25, 2023	39.40	39.74	38.89	39.20
7846	NASDAQ	MNRO	Mon, Jul 24, 2023	39.05	39.93	38.70	39.65
7845	NASDAQ	MNRO	Fri, Jul 21, 2023	39.31	39.68	38.66	38.80
7844	NASDAQ	MNRO	Thu, Jul 20, 2023	39.50	39.50	38.21	39.00
7843	NASDAQ	MNRO	Wed, Jul 19, 2023	39.71	40.09	39.24	39.43
7842	NASDAQ	MNRO	Tue, Jul 18, 2023	39.27	40.07	39.18	39.69
7841	NASDAQ	MNRO	Mon, Jul 17, 2023	40.95	41.28	39.33	39.33
7840	NASDAQ	MNRO	Fri, Jul 14, 2023	40.86	41.21	40.42	41.19
7839	NASDAQ	MNRO	Thu, Jul 13, 2023	40.85	41.37	40.51	40.82
7838	NASDAQ	MNRO	Wed, Jul 12, 2023	41.19	43.65	40.75	40.82
7837	NASDAQ	MNRO	Tue, Jul 11, 2023	40.08	40.90	40.08	40.53
7836	NASDAQ	MNRO	Mon, Jul 10, 2023	39.85	40.84	39.85	40.10
7835	NASDAQ	MNRO	Fri, Jul 7, 2023	39.90	40.21	39.52	39.98
7834	NASDAQ	MNRO	Thu, Jul 6, 2023	40.13	40.44	39.37	39.76
7833	NASDAQ	MNRO	Wed, Jul 5, 2023	41.17	41.38	40.35	40.63
7832	NASDAQ	MNRO	Mon, Jul 3, 2023	40.57	41.37	40.57	41.29
7831	NASDAQ	MNRO	Fri, Jun 30, 2023	40.27	40.80	40.00	40.63
7830	NASDAQ	MNRO	Thu, Jun 29, 2023	40.16	40.67	39.88	39.92
7829	NASDAQ	MNRO	Wed, Jun 28, 2023	39.66	40.01	39.27	40.01
7828	NASDAQ	MNRO	Tue, Jun 27, 2023	39.43	39.95	38.90	39.62
7827	NASDAQ	MNRO	Mon, Jun 26, 2023	39.84	40.10	39.03	39.21
7826	NASDAQ	MNRO	Fri, Jun 23, 2023	39.71	40.06	39.54	39.67
7825	NASDAQ	MNRO	Thu, Jun 22, 2023	39.81	40.24	39.18	40.16
7824	NASDAQ	MNRO	Wed, Jun 21, 2023	39.71	40.37	39.44	39.94
7823	NASDAQ	MNRO	Tue, Jun 20, 2023	39.50	40.45	39.42	39.89
7822	NASDAQ	MNRO	Fri, Jun 16, 2023	41.70	42.88	39.27	39.50
7821	NASDAQ	MNRO	Thu, Jun 15, 2023	40.80	41.28	40.32	41.20
7820	NASDAQ	MNRO	Wed, Jun 14, 2023	42.35	42.72	40.70	40.80
7819	NASDAQ	MNRO	Tue, Jun 13, 2023	41.37	42.56	40.94	42.37
7818	NASDAQ	MNRO	Mon, Jun 12, 2023	41.36	41.93	40.84	41.14
7817	NASDAQ	MNRO	Fri, Jun 9, 2023	42.41	42.41	41.24	41.28
7816	NASDAQ	MNRO	Thu, Jun 8, 2023	43.67	43.90	42.30	42.35
7815	NASDAQ	MNRO	Wed, Jun 7, 2023	43.17	44.11	43.16	43.85
7814	NASDAQ	MNRO	Tue, Jun 6, 2023	42.27	43.18	42.05	42.94
7813	NASDAQ	MNRO	Mon, Jun 5, 2023	42.20	42.41	41.65	42.35
7812	NASDAQ	MNRO	Fri, Jun 2, 2023	41.31	42.63	41.27	42.45
7811	NASDAQ	MNRO	Thu, Jun 1, 2023	41.50	41.77	40.88	41.34
7810	NASDAQ	MNRO	Wed, May 31, 2023	41.60	42.94	41.10	41.37
7809	NASDAQ	MNRO	Tue, May 30, 2023	43.23	43.59	42.53	42.60
7808	NASDAQ	MNRO	Fri, May 26, 2023	42.16	43.32	41.97	43.19
7807	NASDAQ	MNRO	Thu, May 25, 2023	42.66	43.06	42.00	42.23
7806	NASDAQ	MNRO	Wed, May 24, 2023	43.75	43.89	42.83	43.14
7805	NASDAQ	MNRO	Tue, May 23, 2023	43.00	44.01	42.85	43.35
7804	NASDAQ	MNRO	Mon, May 22, 2023	44.62	44.78	43.23	43.24
7803	NASDAQ	MNRO	Fri, May 19, 2023	45.62	45.96	44.23	44.62
7802	NASDAQ	MNRO	Thu, May 18, 2023	45.23	45.41	41.05	45.05
7801	NASDAQ	MNRO	Wed, May 17, 2023	48.45	49.35	47.82	48.93
7800	NASDAQ	MNRO	Tue, May 16, 2023	48.33	48.71	47.65	48.42
7799	NASDAQ	MNRO	Mon, May 15, 2023	49.25	49.25	48.51	48.70
7798	NASDAQ	MNRO	Fri, May 12, 2023	48.69	49.44	48.69	49.14
7797	NASDAQ	MNRO	Thu, May 11, 2023	48.75	49.65	48.42	48.57
7796	NASDAQ	MNRO	Wed, May 10, 2023	49.97	50.20	48.21	48.91
7795	NASDAQ	MNRO	Tue, May 9, 2023	48.76	49.91	48.45	49.49
7794	NASDAQ	MNRO	Mon, May 8, 2023	48.85	49.36	48.40	49.14
7793	NASDAQ	MNRO	Fri, May 5, 2023	48.38	49.14	48.31	48.83
7792	NASDAQ	MNRO	Thu, May 4, 2023	48.27	48.27	47.50	47.97
7791	NASDAQ	MNRO	Wed, May 3, 2023	48.51	49.34	48.38	48.44
7790	NASDAQ	MNRO	Tue, May 2, 2023	48.75	48.77	47.32	48.59
7789	NASDAQ	MNRO	Mon, May 1, 2023	48.73	49.36	48.62	48.90
7788	NASDAQ	MNRO	Fri, Apr 28, 2023	48.93	49.76	48.56	48.88
7787	NASDAQ	MNRO	Thu, Apr 27, 2023	47.85	49.05	47.55	49.00
7786	NASDAQ	MNRO	Wed, Apr 26, 2023	48.01	48.35	47.69	47.80
7785	NASDAQ	MNRO	Tue, Apr 25, 2023	49.01	49.26	48.01	48.37
7784	NASDAQ	MNRO	Mon, Apr 24, 2023	48.20	49.49	48.20	49.41
7783	NASDAQ	MNRO	Fri, Apr 21, 2023	48.21	48.43	47.67	48.29
7782	NASDAQ	MNRO	Thu, Apr 20, 2023	47.70	48.51	47.53	48.17
7781	NASDAQ	MNRO	Wed, Apr 19, 2023	47.72	48.49	47.53	48.36
7780	NASDAQ	MNRO	Tue, Apr 18, 2023	47.71	48.10	47.46	47.88
7779	NASDAQ	MNRO	Mon, Apr 17, 2023	47.63	48.53	47.00	47.36
7778	NASDAQ	MNRO	Fri, Apr 14, 2023	47.96	48.51	47.29	47.37
7777	NASDAQ	MNRO	Thu, Apr 13, 2023	47.51	47.83	46.70	47.66
7776	NASDAQ	MNRO	Wed, Apr 12, 2023	47.79	47.95	46.60	47.45
7775	NASDAQ	MNRO	Tue, Apr 11, 2023	47.49	48.00	47.20	47.51
7774	NASDAQ	MNRO	Mon, Apr 10, 2023	46.54	47.17	46.43	47.10
7773	NASDAQ	MNRO	Thu, Apr 6, 2023	47.00	47.19	46.40	46.65
7772	NASDAQ	MNRO	Wed, Apr 5, 2023	47.98	47.98	46.89	46.95
7771	NASDAQ	MNRO	Tue, Apr 4, 2023	49.79	49.79	47.94	48.08
7770	NASDAQ	MNRO	Mon, Apr 3, 2023	49.28	49.98	48.87	49.54
7769	NASDAQ	MNRO	Fri, Mar 31, 2023	49.14	49.80	49.00	49.43
7768	NASDAQ	MNRO	Thu, Mar 30, 2023	49.04	49.46	48.19	48.72
7767	NASDAQ	MNRO	Wed, Mar 29, 2023	49.71	49.71	48.41	48.76
7766	NASDAQ	MNRO	Tue, Mar 28, 2023	48.85	49.67	48.85	49.56
7765	NASDAQ	MNRO	Mon, Mar 27, 2023	49.34	49.43	48.48	48.94
7764	NASDAQ	MNRO	Fri, Mar 24, 2023	47.92	49.01	47.61	48.93
7763	NASDAQ	MNRO	Thu, Mar 23, 2023	48.55	49.04	47.86	48.27
7762	NASDAQ	MNRO	Wed, Mar 22, 2023	48.03	49.37	48.03	48.38
7761	NASDAQ	MNRO	Tue, Mar 21, 2023	48.86	49.38	47.96	48.11
7760	NASDAQ	MNRO	Mon, Mar 20, 2023	47.65	49.81	47.61	48.23
7759	NASDAQ	MNRO	Fri, Mar 17, 2023	48.77	48.97	47.36	47.50
7758	NASDAQ	MNRO	Thu, Mar 16, 2023	48.20	49.61	47.71	49.20
7757	NASDAQ	MNRO	Wed, Mar 15, 2023	48.51	49.56	47.65	48.86
7756	NASDAQ	MNRO	Tue, Mar 14, 2023	49.32	49.77	48.28	49.36
7755	NASDAQ	MNRO	Mon, Mar 13, 2023	47.47	48.41	47.19	48.21
7754	NASDAQ	MNRO	Fri, Mar 10, 2023	49.68	49.68	47.93	48.07
7753	NASDAQ	MNRO	Thu, Mar 9, 2023	49.99	50.64	47.89	49.95
7752	NASDAQ	MNRO	Wed, Mar 8, 2023	50.16	50.16	49.56	49.88
7751	NASDAQ	MNRO	Tue, Mar 7, 2023	49.43	50.01	48.90	49.94
7750	NASDAQ	MNRO	Mon, Mar 6, 2023	50.87	50.87	49.31	49.70
7749	NASDAQ	MNRO	Fri, Mar 3, 2023	50.72	50.72	49.60	50.62
7748	NASDAQ	MNRO	Thu, Mar 2, 2023	49.59	50.79	49.22	50.50
7747	NASDAQ	MNRO	Wed, Mar 1, 2023	49.96	50.37	46.32	49.95
7746	NASDAQ	MNRO	Tue, Feb 28, 2023	50.70	51.37	50.06	50.44
7745	NASDAQ	MNRO	Mon, Feb 27, 2023	50.89	51.30	50.32	50.62
7744	NASDAQ	MNRO	Fri, Feb 24, 2023	50.21	50.80	50.09	50.50
7743	NASDAQ	MNRO	Thu, Feb 23, 2023	51.79	51.79	50.09	50.55
7742	NASDAQ	MNRO	Wed, Feb 22, 2023	51.81	52.75	51.40	51.84
7741	NASDAQ	MNRO	Tue, Feb 21, 2023	53.62	54.07	51.77	51.81
7740	NASDAQ	MNRO	Fri, Feb 17, 2023	55.24	55.70	54.32	54.40
7739	NASDAQ	MNRO	Thu, Feb 16, 2023	53.96	55.31	53.82	54.97
7738	NASDAQ	MNRO	Wed, Feb 15, 2023	53.50	54.62	53.41	54.50
7737	NASDAQ	MNRO	Tue, Feb 14, 2023	53.62	54.27	53.51	54.08
7736	NASDAQ	MNRO	Mon, Feb 13, 2023	52.84	54.16	52.84	54.00
7735	NASDAQ	MNRO	Fri, Feb 10, 2023	53.04	53.36	52.38	52.84
7734	NASDAQ	MNRO	Thu, Feb 9, 2023	53.10	53.77	52.50	52.96
7733	NASDAQ	MNRO	Wed, Feb 8, 2023	52.30	53.13	52.05	52.90
7732	NASDAQ	MNRO	Tue, Feb 7, 2023	51.82	53.05	51.46	52.47
7731	NASDAQ	MNRO	Mon, Feb 6, 2023	53.44	54.11	51.59	52.19
7730	NASDAQ	MNRO	Fri, Feb 3, 2023	53.67	53.96	52.73	53.56
7729	NASDAQ	MNRO	Thu, Feb 2, 2023	53.35	54.00	52.64	53.97
7728	NASDAQ	MNRO	Wed, Feb 1, 2023	50.82	53.28	50.70	53.05
7727	NASDAQ	MNRO	Tue, Jan 31, 2023	49.06	51.11	49.06	50.90
7726	NASDAQ	MNRO	Mon, Jan 30, 2023	49.63	49.94	48.21	48.72
7725	NASDAQ	MNRO	Fri, Jan 27, 2023	50.37	51.41	49.30	49.82
7724	NASDAQ	MNRO	Thu, Jan 26, 2023	49.94	50.43	47.52	50.32
7723	NASDAQ	MNRO	Wed, Jan 25, 2023	44.94	50.42	44.94	49.98
7722	NASDAQ	MNRO	Tue, Jan 24, 2023	44.82	45.68	44.60	44.97
7721	NASDAQ	MNRO	Mon, Jan 23, 2023	46.79	47.04	44.94	45.02
7720	NASDAQ	MNRO	Fri, Jan 20, 2023	46.62	47.02	45.94	46.89
7719	NASDAQ	MNRO	Thu, Jan 19, 2023	46.73	46.95	46.09	46.30
7718	NASDAQ	MNRO	Wed, Jan 18, 2023	47.23	48.38	46.82	47.07
7717	NASDAQ	MNRO	Tue, Jan 17, 2023	48.48	48.48	46.75	47.36
7716	NASDAQ	MNRO	Fri, Jan 13, 2023	47.79	48.66	47.79	48.35
7715	NASDAQ	MNRO	Thu, Jan 12, 2023	48.68	48.68	47.65	48.32
7714	NASDAQ	MNRO	Wed, Jan 11, 2023	47.60	48.27	47.55	48.24
7713	NASDAQ	MNRO	Tue, Jan 10, 2023	46.75	47.76	46.26	47.48
7712	NASDAQ	MNRO	Mon, Jan 9, 2023	47.04	47.16	46.28	46.70
7711	NASDAQ	MNRO	Fri, Jan 6, 2023	46.08	47.05	46.08	46.94
7710	NASDAQ	MNRO	Thu, Jan 5, 2023	45.19	46.12	44.58	45.67
7709	NASDAQ	MNRO	Wed, Jan 4, 2023	45.65	46.39	45.24	45.37
7708	NASDAQ	MNRO	Tue, Jan 3, 2023	45.61	46.42	45.03	45.59
7707	NASDAQ	MNRO	Fri, Dec 30, 2022	45.75	46.04	44.94	45.20
7706	NASDAQ	MNRO	Thu, Dec 29, 2022	45.68	46.69	45.59	46.17
7705	NASDAQ	MNRO	Wed, Dec 28, 2022	45.30	45.93	45.06	45.29
7704	NASDAQ	MNRO	Tue, Dec 27, 2022	45.41	46.84	44.80	45.11
7703	NASDAQ	MNRO	Fri, Dec 23, 2022	45.44	45.61	44.73	45.19
7702	NASDAQ	MNRO	Thu, Dec 22, 2022	45.43	46.18	44.39	45.30
7701	NASDAQ	MNRO	Wed, Dec 21, 2022	45.26	46.29	45.13	45.62
7700	NASDAQ	MNRO	Tue, Dec 20, 2022	46.27	46.27	44.10	44.69
7699	NASDAQ	MNRO	Mon, Dec 19, 2022	44.45	46.40	44.45	46.29
7698	NASDAQ	MNRO	Fri, Dec 16, 2022	44.00	44.73	43.97	44.52
7697	NASDAQ	MNRO	Thu, Dec 15, 2022	45.55	45.70	44.51	44.55
7696	NASDAQ	MNRO	Wed, Dec 14, 2022	46.94	47.55	45.45	45.90
7695	NASDAQ	MNRO	Tue, Dec 13, 2022	49.10	49.75	46.82	46.96
7694	NASDAQ	MNRO	Mon, Dec 12, 2022	48.53	48.85	47.40	47.87
7693	NASDAQ	MNRO	Fri, Dec 9, 2022	49.26	49.26	47.92	48.39
7692	NASDAQ	MNRO	Thu, Dec 8, 2022	48.41	49.43	48.00	49.18
7691	NASDAQ	MNRO	Wed, Dec 7, 2022	47.79	48.57	47.38	48.34
7690	NASDAQ	MNRO	Tue, Dec 6, 2022	46.96	47.95	45.83	47.85
7689	NASDAQ	MNRO	Mon, Dec 5, 2022	46.35	47.45	45.51	47.18
7688	NASDAQ	MNRO	Fri, Dec 2, 2022	45.71	46.95	44.96	46.92
7687	NASDAQ	MNRO	Thu, Dec 1, 2022	45.63	46.53	45.38	45.96
7686	NASDAQ	MNRO	Wed, Nov 30, 2022	45.88	45.88	44.23	45.47
7685	NASDAQ	MNRO	Tue, Nov 29, 2022	46.68	47.12	45.87	45.97
7684	NASDAQ	MNRO	Mon, Nov 28, 2022	45.81	46.98	44.62	46.94
7683	NASDAQ	MNRO	Fri, Nov 25, 2022	45.80	46.50	45.19	46.17
7682	NASDAQ	MNRO	Wed, Nov 23, 2022	46.31	46.43	45.47	45.78
7681	NASDAQ	MNRO	Tue, Nov 22, 2022	46.36	47.25	45.54	46.31
7680	NASDAQ	MNRO	Mon, Nov 21, 2022	44.36	45.92	44.10	45.84
7679	NASDAQ	MNRO	Fri, Nov 18, 2022	45.18	45.19	43.83	44.25
7678	NASDAQ	MNRO	Thu, Nov 17, 2022	44.60	44.80	43.78	44.21
7677	NASDAQ	MNRO	Wed, Nov 16, 2022	45.25	45.49	44.34	45.02
7676	NASDAQ	MNRO	Tue, Nov 15, 2022	47.03	47.35	45.77	45.87
7675	NASDAQ	MNRO	Mon, Nov 14, 2022	46.68	47.38	46.05	46.06
7674	NASDAQ	MNRO	Fri, Nov 11, 2022	46.66	47.76	45.73	46.76
7673	NASDAQ	MNRO	Thu, Nov 10, 2022	46.01	47.54	45.82	46.80
7672	NASDAQ	MNRO	Wed, Nov 9, 2022	45.19	45.90	44.38	44.54
7671	NASDAQ	MNRO	Tue, Nov 8, 2022	46.88	47.72	45.02	45.41
7670	NASDAQ	MNRO	Mon, Nov 7, 2022	46.14	47.29	45.87	47.11
7669	NASDAQ	MNRO	Fri, Nov 4, 2022	45.86	46.17	45.15	45.90
7668	NASDAQ	MNRO	Thu, Nov 3, 2022	45.13	45.96	44.82	45.45
7667	NASDAQ	MNRO	Wed, Nov 2, 2022	47.33	47.66	45.33	45.37
7666	NASDAQ	MNRO	Tue, Nov 1, 2022	47.85	48.07	47.16	47.59
7665	NASDAQ	MNRO	Mon, Oct 31, 2022	46.69	47.83	46.34	47.75
7664	NASDAQ	MNRO	Fri, Oct 28, 2022	45.82	47.11	45.48	46.97
7663	NASDAQ	MNRO	Thu, Oct 27, 2022	44.55	46.20	44.55	45.53
7662	NASDAQ	MNRO	Wed, Oct 26, 2022	47.74	47.89	43.94	44.59
7661	NASDAQ	MNRO	Tue, Oct 25, 2022	47.91	48.75	47.70	48.60
7660	NASDAQ	MNRO	Mon, Oct 24, 2022	47.35	47.99	47.02	47.84
7659	NASDAQ	MNRO	Fri, Oct 21, 2022	46.59	47.13	46.33	46.89
7658	NASDAQ	MNRO	Thu, Oct 20, 2022	47.48	48.16	45.93	46.32
7657	NASDAQ	MNRO	Wed, Oct 19, 2022	46.94	47.66	46.45	47.48
7656	NASDAQ	MNRO	Tue, Oct 18, 2022	46.70	47.27	46.28	47.27
7655	NASDAQ	MNRO	Mon, Oct 17, 2022	45.68	46.29	45.32	45.93
7654	NASDAQ	MNRO	Fri, Oct 14, 2022	46.23	46.97	45.27	45.35
7653	NASDAQ	MNRO	Thu, Oct 13, 2022	45.75	47.06	45.03	46.25
7652	NASDAQ	MNRO	Wed, Oct 12, 2022	46.31	46.64	45.91	46.29
7651	NASDAQ	MNRO	Tue, Oct 11, 2022	46.09	46.56	45.84	46.33
7650	NASDAQ	MNRO	Mon, Oct 10, 2022	46.52	46.81	45.67	46.29
7649	NASDAQ	MNRO	Fri, Oct 7, 2022	46.54	46.56	45.53	46.43
7648	NASDAQ	MNRO	Thu, Oct 6, 2022	46.06	46.86	45.84	46.78
7647	NASDAQ	MNRO	Wed, Oct 5, 2022	44.97	46.40	44.85	46.09
7646	NASDAQ	MNRO	Tue, Oct 4, 2022	44.86	45.77	44.63	45.40
7645	NASDAQ	MNRO	Mon, Oct 3, 2022	43.90	44.88	43.62	44.26
7644	NASDAQ	MNRO	Fri, Sep 30, 2022	43.03	44.15	42.61	43.46
7643	NASDAQ	MNRO	Thu, Sep 29, 2022	43.49	43.68	42.76	43.28
7642	NASDAQ	MNRO	Wed, Sep 28, 2022	43.30	44.40	42.88	44.13
7641	NASDAQ	MNRO	Tue, Sep 27, 2022	43.37	44.12	43.00	43.08
7640	NASDAQ	MNRO	Mon, Sep 26, 2022	43.47	44.32	43.14	43.26
7639	NASDAQ	MNRO	Fri, Sep 23, 2022	43.66	43.85	43.20	43.66
7638	NASDAQ	MNRO	Thu, Sep 22, 2022	44.56	44.64	43.88	44.04
7637	NASDAQ	MNRO	Wed, Sep 21, 2022	45.16	45.72	44.55	44.66
7636	NASDAQ	MNRO	Tue, Sep 20, 2022	44.73	44.86	43.98	44.82
7635	NASDAQ	MNRO	Mon, Sep 19, 2022	44.97	45.52	44.85	45.20
7634	NASDAQ	MNRO	Fri, Sep 16, 2022	44.37	45.51	43.74	44.88
7633	NASDAQ	MNRO	Thu, Sep 15, 2022	44.79	45.52	43.90	44.38
7632	NASDAQ	MNRO	Wed, Sep 14, 2022	45.23	45.53	44.53	44.95
7631	NASDAQ	MNRO	Tue, Sep 13, 2022	47.01	47.01	45.08	45.13
7630	NASDAQ	MNRO	Mon, Sep 12, 2022	47.42	48.10	47.04	47.98
7629	NASDAQ	MNRO	Fri, Sep 9, 2022	46.90	47.54	46.37	47.04
7628	NASDAQ	MNRO	Thu, Sep 8, 2022	46.77	47.81	45.91	46.71
7627	NASDAQ	MNRO	Wed, Sep 7, 2022	45.55	47.26	45.04	47.20
7626	NASDAQ	MNRO	Tue, Sep 6, 2022	46.16	46.16	45.14	45.42
7625	NASDAQ	MNRO	Fri, Sep 2, 2022	46.50	46.96	45.83	46.16
7624	NASDAQ	MNRO	Thu, Sep 1, 2022	45.74	46.36	45.55	46.23
7623	NASDAQ	MNRO	Wed, Aug 31, 2022	46.59	47.15	46.12	46.31
7622	NASDAQ	MNRO	Tue, Aug 30, 2022	47.33	47.33	46.32	46.67
7621	NASDAQ	MNRO	Mon, Aug 29, 2022	47.16	47.58	46.73	46.80
7620	NASDAQ	MNRO	Fri, Aug 26, 2022	48.64	48.94	47.46	47.51
7619	NASDAQ	MNRO	Thu, Aug 25, 2022	47.85	48.62	47.59	48.42
7618	NASDAQ	MNRO	Wed, Aug 24, 2022	48.52	49.47	47.46	47.55
7617	NASDAQ	MNRO	Tue, Aug 23, 2022	49.48	50.03	48.73	48.76
7616	NASDAQ	MNRO	Mon, Aug 22, 2022	50.28	50.28	48.90	49.07
7615	NASDAQ	MNRO	Fri, Aug 19, 2022	51.35	51.35	50.49	50.73
7614	NASDAQ	MNRO	Thu, Aug 18, 2022	52.44	52.44	51.46	51.64
7613	NASDAQ	MNRO	Wed, Aug 17, 2022	52.63	52.82	51.96	52.53
7612	NASDAQ	MNRO	Tue, Aug 16, 2022	52.25	53.99	51.55	53.58
7611	NASDAQ	MNRO	Mon, Aug 15, 2022	52.16	53.32	51.21	52.18
7610	NASDAQ	MNRO	Fri, Aug 12, 2022	52.72	52.86	51.44	52.29
7609	NASDAQ	MNRO	Thu, Aug 11, 2022	51.89	52.77	51.65	52.26
7608	NASDAQ	MNRO	Wed, Aug 10, 2022	52.26	52.45	51.47	51.50
7607	NASDAQ	MNRO	Tue, Aug 9, 2022	51.61	51.61	50.39	51.38
7606	NASDAQ	MNRO	Mon, Aug 8, 2022	50.89	52.35	50.89	51.51
7605	NASDAQ	MNRO	Fri, Aug 5, 2022	49.76	50.75	49.44	50.69
7604	NASDAQ	MNRO	Thu, Aug 4, 2022	51.43	51.69	50.29	50.32
7603	NASDAQ	MNRO	Wed, Aug 3, 2022	50.17	51.80	49.66	51.60
7602	NASDAQ	MNRO	Tue, Aug 2, 2022	50.61	50.74	49.63	49.73
7601	NASDAQ	MNRO	Mon, Aug 1, 2022	49.95	51.08	49.33	50.79
7600	NASDAQ	MNRO	Fri, Jul 29, 2022	49.97	50.44	49.35	50.15
7599	NASDAQ	MNRO	Thu, Jul 28, 2022	48.20	50.49	47.37	49.75
7598	NASDAQ	MNRO	Wed, Jul 27, 2022	46.31	47.85	45.74	47.69
7597	NASDAQ	MNRO	Tue, Jul 26, 2022	46.67	46.75	45.31	45.78
7596	NASDAQ	MNRO	Mon, Jul 25, 2022	48.17	48.27	47.44	47.52
7595	NASDAQ	MNRO	Fri, Jul 22, 2022	48.10	49.44	47.69	48.08
7594	NASDAQ	MNRO	Thu, Jul 21, 2022	49.34	49.42	47.95	48.60
7593	NASDAQ	MNRO	Wed, Jul 20, 2022	47.92	49.61	47.53	49.50
7592	NASDAQ	MNRO	Tue, Jul 19, 2022	46.99	48.44	46.89	48.14
7591	NASDAQ	MNRO	Mon, Jul 18, 2022	47.12	47.77	46.35	46.87
7590	NASDAQ	MNRO	Fri, Jul 15, 2022	46.83	47.50	46.54	47.12
7589	NASDAQ	MNRO	Thu, Jul 14, 2022	44.45	46.31	44.30	46.01
7588	NASDAQ	MNRO	Wed, Jul 13, 2022	44.20	45.02	43.45	44.91
7587	NASDAQ	MNRO	Tue, Jul 12, 2022	43.60	44.75	43.60	44.30
7586	NASDAQ	MNRO	Mon, Jul 11, 2022	43.87	44.24	41.95	43.58
7585	NASDAQ	MNRO	Fri, Jul 8, 2022	44.58	45.18	43.99	44.02
7584	NASDAQ	MNRO	Thu, Jul 7, 2022	44.63	45.15	44.03	44.81
7583	NASDAQ	MNRO	Wed, Jul 6, 2022	45.30	46.13	43.99	44.40
7582	NASDAQ	MNRO	Tue, Jul 5, 2022	43.26	45.61	43.21	45.43
7581	NASDAQ	MNRO	Fri, Jul 1, 2022	42.64	44.24	42.14	43.86
7580	NASDAQ	MNRO	Thu, Jun 30, 2022	43.02	43.77	41.40	42.88
7579	NASDAQ	MNRO	Wed, Jun 29, 2022	44.10	44.37	43.51	43.74
7578	NASDAQ	MNRO	Tue, Jun 28, 2022	45.17	45.59	44.08	44.22
7577	NASDAQ	MNRO	Mon, Jun 27, 2022	45.44	45.74	44.71	45.13
7576	NASDAQ	MNRO	Fri, Jun 24, 2022	44.12	45.86	44.08	45.50
7575	NASDAQ	MNRO	Thu, Jun 23, 2022	42.26	44.00	42.26	43.72
7574	NASDAQ	MNRO	Wed, Jun 22, 2022	39.47	42.42	39.47	42.02
7573	NASDAQ	MNRO	Tue, Jun 21, 2022	41.01	41.64	40.16	40.17
7572	NASDAQ	MNRO	Fri, Jun 17, 2022	39.75	40.65	39.35	40.00
7571	NASDAQ	MNRO	Thu, Jun 16, 2022	41.59	41.59	39.71	40.03
7570	NASDAQ	MNRO	Wed, Jun 15, 2022	42.20	43.22	41.89	42.31
7569	NASDAQ	MNRO	Tue, Jun 14, 2022	42.73	44.03	41.12	41.96
7568	NASDAQ	MNRO	Mon, Jun 13, 2022	42.82	43.14	41.85	42.70
7567	NASDAQ	MNRO	Fri, Jun 10, 2022	44.20	44.47	43.05	43.17
7566	NASDAQ	MNRO	Thu, Jun 9, 2022	44.39	45.05	44.07	44.71
7565	NASDAQ	MNRO	Wed, Jun 8, 2022	45.39	45.47	44.29	44.43
7564	NASDAQ	MNRO	Tue, Jun 7, 2022	45.92	46.09	44.66	45.42
7563	NASDAQ	MNRO	Mon, Jun 6, 2022	46.12	46.50	45.45	46.10
7562	NASDAQ	MNRO	Fri, Jun 3, 2022	46.28	46.28	45.40	45.79
7561	NASDAQ	MNRO	Thu, Jun 2, 2022	45.88	46.77	45.79	46.71
7560	NASDAQ	MNRO	Wed, Jun 1, 2022	47.75	48.00	45.95	46.00
7559	NASDAQ	MNRO	Tue, May 31, 2022	47.48	47.50	46.06	47.42
7558	NASDAQ	MNRO	Fri, May 27, 2022	46.69	47.87	44.96	47.74
7557	NASDAQ	MNRO	Thu, May 26, 2022	46.15	47.01	45.33	46.70
7556	NASDAQ	MNRO	Wed, May 25, 2022	43.06	46.21	42.61	45.72
7555	NASDAQ	MNRO	Tue, May 24, 2022	42.32	43.28	41.39	43.21
7554	NASDAQ	MNRO	Mon, May 23, 2022	39.01	43.08	38.78	42.98
7553	NASDAQ	MNRO	Fri, May 20, 2022	39.75	40.10	37.49	38.80
7552	NASDAQ	MNRO	Thu, May 19, 2022	40.00	41.04	38.78	39.80
7551	NASDAQ	MNRO	Wed, May 18, 2022	45.95	45.95	42.61	43.65
7550	NASDAQ	MNRO	Tue, May 17, 2022	46.35	47.09	45.50	46.68
7549	NASDAQ	MNRO	Mon, May 16, 2022	46.00	46.84	45.35	45.89
7548	NASDAQ	MNRO	Fri, May 13, 2022	45.22	46.55	45.04	46.10
7547	NASDAQ	MNRO	Thu, May 12, 2022	43.68	44.81	43.13	44.68
7546	NASDAQ	MNRO	Wed, May 11, 2022	44.06	45.07	42.87	43.49
7545	NASDAQ	MNRO	Tue, May 10, 2022	45.45	45.73	43.42	43.98
7544	NASDAQ	MNRO	Mon, May 9, 2022	43.28	45.16	43.28	44.88
7543	NASDAQ	MNRO	Fri, May 6, 2022	44.18	44.28	43.05	43.75
7542	NASDAQ	MNRO	Thu, May 5, 2022	45.81	46.67	43.86	44.44
7541	NASDAQ	MNRO	Wed, May 4, 2022	46.07	46.60	44.72	46.17
7540	NASDAQ	MNRO	Tue, May 3, 2022	46.93	47.25	45.76	45.99
7539	NASDAQ	MNRO	Mon, May 2, 2022	45.75	47.05	45.60	46.95
7538	NASDAQ	MNRO	Fri, Apr 29, 2022	45.80	47.06	45.03	45.73
7537	NASDAQ	MNRO	Thu, Apr 28, 2022	45.84	46.14	43.75	45.99
7536	NASDAQ	MNRO	Wed, Apr 27, 2022	45.03	46.39	44.85	45.48
7535	NASDAQ	MNRO	Tue, Apr 26, 2022	46.13	47.25	44.67	44.73
7534	NASDAQ	MNRO	Mon, Apr 25, 2022	46.52	47.26	46.15	46.51
7533	NASDAQ	MNRO	Fri, Apr 22, 2022	48.75	48.93	46.77	47.01
7532	NASDAQ	MNRO	Thu, Apr 21, 2022	48.93	49.74	48.22	49.14
7531	NASDAQ	MNRO	Wed, Apr 20, 2022	47.18	48.58	47.18	48.40
7530	NASDAQ	MNRO	Tue, Apr 19, 2022	46.04	47.59	45.73	47.35
7529	NASDAQ	MNRO	Mon, Apr 18, 2022	46.18	46.37	45.12	45.73
7528	NASDAQ	MNRO	Thu, Apr 14, 2022	45.43	46.34	45.38	46.27
7527	NASDAQ	MNRO	Wed, Apr 13, 2022	44.50	45.29	43.35	45.18
7526	NASDAQ	MNRO	Tue, Apr 12, 2022	45.27	46.10	44.56	44.67
7525	NASDAQ	MNRO	Mon, Apr 11, 2022	44.77	46.19	44.63	44.78
7524	NASDAQ	MNRO	Fri, Apr 8, 2022	45.30	46.05	44.63	44.99
7523	NASDAQ	MNRO	Thu, Apr 7, 2022	45.14	45.36	44.00	45.17
7522	NASDAQ	MNRO	Wed, Apr 6, 2022	43.56	45.25	43.34	44.78
7521	NASDAQ	MNRO	Tue, Apr 5, 2022	44.45	44.78	43.68	44.20
7520	NASDAQ	MNRO	Mon, Apr 4, 2022	44.72	44.91	43.84	44.61
7519	NASDAQ	MNRO	Fri, Apr 1, 2022	44.57	45.00	43.89	44.71
7518	NASDAQ	MNRO	Thu, Mar 31, 2022	45.43	45.54	43.56	44.34
7517	NASDAQ	MNRO	Wed, Mar 30, 2022	46.33	46.33	45.17	45.45
7516	NASDAQ	MNRO	Tue, Mar 29, 2022	45.36	46.74	44.91	46.30
7515	NASDAQ	MNRO	Mon, Mar 28, 2022	44.39	44.93	43.80	44.93
7514	NASDAQ	MNRO	Fri, Mar 25, 2022	43.07	44.39	42.84	44.12
7513	NASDAQ	MNRO	Thu, Mar 24, 2022	43.42	43.71	43.22	43.40
7512	NASDAQ	MNRO	Wed, Mar 23, 2022	44.17	44.48	43.20	43.39
7511	NASDAQ	MNRO	Tue, Mar 22, 2022	44.25	45.18	43.51	44.29
7510	NASDAQ	MNRO	Mon, Mar 21, 2022	43.65	45.09	43.50	43.86
7509	NASDAQ	MNRO	Fri, Mar 18, 2022	45.73	45.93	43.28	43.59
7508	NASDAQ	MNRO	Thu, Mar 17, 2022	44.47	46.06	44.45	45.67
7507	NASDAQ	MNRO	Wed, Mar 16, 2022	44.80	45.08	43.86	44.45
7506	NASDAQ	MNRO	Tue, Mar 15, 2022	44.71	45.23	44.02	44.25
7505	NASDAQ	MNRO	Mon, Mar 14, 2022	45.32	45.32	44.15	44.61
7504	NASDAQ	MNRO	Fri, Mar 11, 2022	44.51	45.57	43.86	44.94
7503	NASDAQ	MNRO	Thu, Mar 10, 2022	44.18	44.65	43.28	44.19
7502	NASDAQ	MNRO	Wed, Mar 9, 2022	44.75	45.47	44.19	44.58
7501	NASDAQ	MNRO	Tue, Mar 8, 2022	44.41	45.58	43.59	43.73
7500	NASDAQ	MNRO	Mon, Mar 7, 2022	46.61	46.85	43.84	44.15
7499	NASDAQ	MNRO	Fri, Mar 4, 2022	45.62	46.55	45.58	46.16
7498	NASDAQ	MNRO	Thu, Mar 3, 2022	47.16	47.30	45.47	46.03
7497	NASDAQ	MNRO	Wed, Mar 2, 2022	45.24	47.05	45.24	46.81
7496	NASDAQ	MNRO	Tue, Mar 1, 2022	46.27	46.99	44.97	45.20
7495	NASDAQ	MNRO	Mon, Feb 28, 2022	46.70	48.03	46.19	46.68
7494	NASDAQ	MNRO	Fri, Feb 25, 2022	45.72	47.14	45.59	47.02
7493	NASDAQ	MNRO	Thu, Feb 24, 2022	43.73	46.67	43.37	46.35
7492	NASDAQ	MNRO	Wed, Feb 23, 2022	45.53	46.14	44.28	44.39
7491	NASDAQ	MNRO	Tue, Feb 22, 2022	47.85	47.85	44.82	45.41
7490	NASDAQ	MNRO	Fri, Feb 18, 2022	47.46	48.50	47.46	47.81
7489	NASDAQ	MNRO	Thu, Feb 17, 2022	46.61	47.73	46.45	47.55
7488	NASDAQ	MNRO	Wed, Feb 16, 2022	46.22	47.10	45.81	47.00
7487	NASDAQ	MNRO	Tue, Feb 15, 2022	45.40	46.48	45.25	46.19
7486	NASDAQ	MNRO	Mon, Feb 14, 2022	44.27	45.51	43.94	45.00
7485	NASDAQ	MNRO	Fri, Feb 11, 2022	44.48	44.82	43.62	44.33
7484	NASDAQ	MNRO	Thu, Feb 10, 2022	44.68	45.33	44.30	44.43
7483	NASDAQ	MNRO	Wed, Feb 9, 2022	45.64	46.84	45.31	45.41
7482	NASDAQ	MNRO	Tue, Feb 8, 2022	44.59	45.73	44.59	45.46
7481	NASDAQ	MNRO	Mon, Feb 7, 2022	45.25	46.01	44.10	44.63
7480	NASDAQ	MNRO	Fri, Feb 4, 2022	47.02	47.02	44.56	45.04
7479	NASDAQ	MNRO	Thu, Feb 3, 2022	48.15	48.64	46.77	46.90
7478	NASDAQ	MNRO	Wed, Feb 2, 2022	50.92	51.56	48.20	48.86
7477	NASDAQ	MNRO	Tue, Feb 1, 2022	49.58	50.56	49.19	49.52
7476	NASDAQ	MNRO	Mon, Jan 31, 2022	48.18	50.30	48.10	49.73
7475	NASDAQ	MNRO	Fri, Jan 28, 2022	50.71	51.13	47.44	48.74
7474	NASDAQ	MNRO	Thu, Jan 27, 2022	53.13	54.25	50.16	50.50
7473	NASDAQ	MNRO	Wed, Jan 26, 2022	57.36	57.36	52.77	53.30
7472	NASDAQ	MNRO	Tue, Jan 25, 2022	57.47	59.24	55.80	57.89
7471	NASDAQ	MNRO	Mon, Jan 24, 2022	53.58	58.58	53.58	58.34
7470	NASDAQ	MNRO	Fri, Jan 21, 2022	53.64	55.73	53.47	54.27
7469	NASDAQ	MNRO	Thu, Jan 20, 2022	56.13	57.22	54.15	54.24
7468	NASDAQ	MNRO	Wed, Jan 19, 2022	55.86	56.63	55.41	55.77
7467	NASDAQ	MNRO	Tue, Jan 18, 2022	56.50	56.86	55.53	56.05
7466	NASDAQ	MNRO	Fri, Jan 14, 2022	57.17	57.74	55.33	57.18
7465	NASDAQ	MNRO	Thu, Jan 13, 2022	56.70	58.39	56.36	57.41
7464	NASDAQ	MNRO	Wed, Jan 12, 2022	57.79	57.94	56.31	56.44
7463	NASDAQ	MNRO	Tue, Jan 11, 2022	57.82	58.41	56.82	57.63
7462	NASDAQ	MNRO	Mon, Jan 10, 2022	58.06	58.06	56.45	57.72
7461	NASDAQ	MNRO	Fri, Jan 7, 2022	59.03	59.77	58.27	58.39
7460	NASDAQ	MNRO	Thu, Jan 6, 2022	58.30	59.19	57.34	58.90
7459	NASDAQ	MNRO	Wed, Jan 5, 2022	59.45	59.74	57.99	58.03
7458	NASDAQ	MNRO	Tue, Jan 4, 2022	58.56	59.98	58.56	59.19
7457	NASDAQ	MNRO	Mon, Jan 3, 2022	58.69	59.91	57.74	58.46
7456	NASDAQ	MNRO	Fri, Dec 31, 2021	58.87	59.25	57.89	58.27
7455	NASDAQ	MNRO	Thu, Dec 30, 2021	59.78	60.86	58.61	58.83
7454	NASDAQ	MNRO	Wed, Dec 29, 2021	59.49	60.01	59.14	59.54
7453	NASDAQ	MNRO	Tue, Dec 28, 2021	59.30	60.30	59.13	59.21
7452	NASDAQ	MNRO	Mon, Dec 27, 2021	59.07	60.00	58.33	59.22
7451	NASDAQ	MNRO	Thu, Dec 23, 2021	59.50	60.27	58.56	59.15
7450	NASDAQ	MNRO	Wed, Dec 22, 2021	57.66	59.37	57.65	59.15
7449	NASDAQ	MNRO	Tue, Dec 21, 2021	56.14	58.44	55.99	58.22
7448	NASDAQ	MNRO	Mon, Dec 20, 2021	55.13	55.45	53.62	55.29
7447	NASDAQ	MNRO	Fri, Dec 17, 2021	56.08	56.87	54.50	55.68
7446	NASDAQ	MNRO	Thu, Dec 16, 2021	57.80	57.92	55.42	55.64
7445	NASDAQ	MNRO	Wed, Dec 15, 2021	55.08	57.44	54.29	57.23
7444	NASDAQ	MNRO	Tue, Dec 14, 2021	54.87	56.21	54.38	54.97
7443	NASDAQ	MNRO	Mon, Dec 13, 2021	57.36	57.62	54.68	55.26
7442	NASDAQ	MNRO	Fri, Dec 10, 2021	59.02	59.18	57.01	57.64
7441	NASDAQ	MNRO	Thu, Dec 9, 2021	58.40	59.16	58.08	58.83
7440	NASDAQ	MNRO	Wed, Dec 8, 2021	58.61	59.17	57.38	58.82
7439	NASDAQ	MNRO	Tue, Dec 7, 2021	57.88	58.94	57.78	58.30
7438	NASDAQ	MNRO	Mon, Dec 6, 2021	57.34	58.94	56.90	57.69
7437	NASDAQ	MNRO	Fri, Dec 3, 2021	57.65	57.65	55.97	56.82
7436	NASDAQ	MNRO	Thu, Dec 2, 2021	55.49	57.97	55.49	57.49
7435	NASDAQ	MNRO	Wed, Dec 1, 2021	57.66	57.82	55.15	55.24
7434	NASDAQ	MNRO	Tue, Nov 30, 2021	57.18	57.18	55.39	56.02
7433	NASDAQ	MNRO	Mon, Nov 29, 2021	58.92	60.33	57.48	57.87
7432	NASDAQ	MNRO	Fri, Nov 26, 2021	59.81	59.98	57.70	58.24
7431	NASDAQ	MNRO	Wed, Nov 24, 2021	60.69	61.95	59.82	61.28
7430	NASDAQ	MNRO	Tue, Nov 23, 2021	61.90	61.90	59.65	61.00
7429	NASDAQ	MNRO	Mon, Nov 22, 2021	60.70	62.33	59.90	61.77
7428	NASDAQ	MNRO	Fri, Nov 19, 2021	61.26	61.31	60.06	60.11
7427	NASDAQ	MNRO	Thu, Nov 18, 2021	63.59	63.59	61.23	61.72
7426	NASDAQ	MNRO	Wed, Nov 17, 2021	63.36	64.30	62.88	63.39
7425	NASDAQ	MNRO	Tue, Nov 16, 2021	64.19	64.72	63.36	64.26
7424	NASDAQ	MNRO	Mon, Nov 15, 2021	62.87	64.31	62.45	64.24
7423	NASDAQ	MNRO	Fri, Nov 12, 2021	62.80	63.11	59.35	62.74
7422	NASDAQ	MNRO	Thu, Nov 11, 2021	62.13	62.87	61.52	62.74
7421	NASDAQ	MNRO	Wed, Nov 10, 2021	62.97	63.20	61.75	61.98
7420	NASDAQ	MNRO	Tue, Nov 9, 2021	63.28	64.16	62.56	62.83
7419	NASDAQ	MNRO	Mon, Nov 8, 2021	63.09	63.94	62.29	63.08
7418	NASDAQ	MNRO	Fri, Nov 5, 2021	62.00	63.91	61.12	62.87
7417	NASDAQ	MNRO	Thu, Nov 4, 2021	63.40	63.71	60.93	61.23
7416	NASDAQ	MNRO	Wed, Nov 3, 2021	62.10	64.19	61.69	63.03
7415	NASDAQ	MNRO	Tue, Nov 2, 2021	62.60	63.24	61.89	62.44
7414	NASDAQ	MNRO	Mon, Nov 1, 2021	62.06	62.88	61.09	62.58
7413	NASDAQ	MNRO	Fri, Oct 29, 2021	61.41	62.48	60.82	61.76
7412	NASDAQ	MNRO	Thu, Oct 28, 2021	62.60	62.85	60.72	61.79
7411	NASDAQ	MNRO	Wed, Oct 27, 2021	55.04	62.53	55.04	61.78
7410	NASDAQ	MNRO	Tue, Oct 26, 2021	58.71	59.00	57.60	58.19
7409	NASDAQ	MNRO	Mon, Oct 25, 2021	58.73	59.22	58.12	58.44
7408	NASDAQ	MNRO	Fri, Oct 22, 2021	59.37	60.05	58.60	58.73
7407	NASDAQ	MNRO	Thu, Oct 21, 2021	58.08	59.57	57.83	59.51
7406	NASDAQ	MNRO	Wed, Oct 20, 2021	57.45	58.90	57.45	57.79
7405	NASDAQ	MNRO	Tue, Oct 19, 2021	57.74	58.03	56.40	57.58
7404	NASDAQ	MNRO	Mon, Oct 18, 2021	57.89	58.33	56.97	57.57
7403	NASDAQ	MNRO	Fri, Oct 15, 2021	58.55	59.23	57.96	57.97
7402	NASDAQ	MNRO	Thu, Oct 14, 2021	57.43	58.35	57.02	57.71
7401	NASDAQ	MNRO	Wed, Oct 13, 2021	56.70	57.74	56.48	56.93
7400	NASDAQ	MNRO	Tue, Oct 12, 2021	55.87	56.93	55.42	56.71
7399	NASDAQ	MNRO	Mon, Oct 11, 2021	57.78	58.52	55.44	55.56
7398	NASDAQ	MNRO	Fri, Oct 8, 2021	57.03	58.70	56.70	57.64
7397	NASDAQ	MNRO	Thu, Oct 7, 2021	55.99	58.10	55.71	56.69
7396	NASDAQ	MNRO	Wed, Oct 6, 2021	55.84	56.66	54.71	55.43
7395	NASDAQ	MNRO	Tue, Oct 5, 2021	57.60	57.76	56.32	56.39
7394	NASDAQ	MNRO	Mon, Oct 4, 2021	57.58	58.20	57.15	57.58
7393	NASDAQ	MNRO	Fri, Oct 1, 2021	58.01	58.42	56.66	57.57
7392	NASDAQ	MNRO	Thu, Sep 30, 2021	59.80	59.81	57.44	57.51
7391	NASDAQ	MNRO	Wed, Sep 29, 2021	59.66	61.22	57.91	59.80
7390	NASDAQ	MNRO	Tue, Sep 28, 2021	60.87	61.39	59.22	59.35
7389	NASDAQ	MNRO	Mon, Sep 27, 2021	60.16	61.80	59.29	61.25
7388	NASDAQ	MNRO	Fri, Sep 24, 2021	60.94	61.49	60.23	60.24
7387	NASDAQ	MNRO	Thu, Sep 23, 2021	59.28	61.74	59.28	61.11
7386	NASDAQ	MNRO	Wed, Sep 22, 2021	57.83	59.83	54.83	59.13
7385	NASDAQ	MNRO	Tue, Sep 21, 2021	56.86	57.60	56.26	57.29
7384	NASDAQ	MNRO	Mon, Sep 20, 2021	54.95	56.60	54.04	56.43
7383	NASDAQ	MNRO	Fri, Sep 17, 2021	55.64	56.25	54.69	56.09
7382	NASDAQ	MNRO	Thu, Sep 16, 2021	56.20	56.89	54.50	55.39
7381	NASDAQ	MNRO	Wed, Sep 15, 2021	55.05	56.16	54.22	56.03
7380	NASDAQ	MNRO	Tue, Sep 14, 2021	56.08	56.08	54.56	54.96
7379	NASDAQ	MNRO	Mon, Sep 13, 2021	54.65	55.72	54.13	55.71
7378	NASDAQ	MNRO	Fri, Sep 10, 2021	55.32	55.61	54.39	54.39
7377	NASDAQ	MNRO	Thu, Sep 9, 2021	55.64	56.06	54.72	55.21
7376	NASDAQ	MNRO	Wed, Sep 8, 2021	56.53	57.02	54.95	55.56
7375	NASDAQ	MNRO	Tue, Sep 7, 2021	57.02	57.64	56.61	56.68
7374	NASDAQ	MNRO	Fri, Sep 3, 2021	56.59	57.42	56.19	57.15
7373	NASDAQ	MNRO	Thu, Sep 2, 2021	56.32	57.07	56.05	56.74
7372	NASDAQ	MNRO	Wed, Sep 1, 2021	56.98	57.30	55.98	56.33
7371	NASDAQ	MNRO	Tue, Aug 31, 2021	56.11	57.18	55.88	56.91
7370	NASDAQ	MNRO	Mon, Aug 30, 2021	56.10	56.81	55.30	56.29
7369	NASDAQ	MNRO	Fri, Aug 27, 2021	55.08	56.29	54.68	55.76
7368	NASDAQ	MNRO	Thu, Aug 26, 2021	56.10	56.41	54.90	55.12
7367	NASDAQ	MNRO	Wed, Aug 25, 2021	56.65	57.12	56.00	56.28
7366	NASDAQ	MNRO	Tue, Aug 24, 2021	55.91	58.24	55.81	56.40
7365	NASDAQ	MNRO	Mon, Aug 23, 2021	56.05	56.65	55.52	56.30
7364	NASDAQ	MNRO	Fri, Aug 20, 2021	54.06	55.68	53.74	55.58
7363	NASDAQ	MNRO	Thu, Aug 19, 2021	54.14	54.93	53.70	54.52
7362	NASDAQ	MNRO	Wed, Aug 18, 2021	55.11	56.22	54.08	54.74
7361	NASDAQ	MNRO	Tue, Aug 17, 2021	56.88	56.88	54.95	55.29
7360	NASDAQ	MNRO	Mon, Aug 16, 2021	56.56	57.40	55.43	56.79
7359	NASDAQ	MNRO	Fri, Aug 13, 2021	56.75	57.22	55.97	56.74
7358	NASDAQ	MNRO	Thu, Aug 12, 2021	57.41	57.58	55.94	56.50
7357	NASDAQ	MNRO	Wed, Aug 11, 2021	57.29	57.84	56.58	57.25
7356	NASDAQ	MNRO	Tue, Aug 10, 2021	56.46	57.57	56.00	57.25
7355	NASDAQ	MNRO	Mon, Aug 9, 2021	58.96	58.96	56.46	56.55
7354	NASDAQ	MNRO	Fri, Aug 6, 2021	59.05	60.00	58.53	59.28
7353	NASDAQ	MNRO	Thu, Aug 5, 2021	58.64	59.16	57.88	58.44
7352	NASDAQ	MNRO	Wed, Aug 4, 2021	59.98	61.24	58.52	58.69
7351	NASDAQ	MNRO	Tue, Aug 3, 2021	57.75	61.08	57.09	60.76
7350	NASDAQ	MNRO	Mon, Aug 2, 2021	58.15	59.36	56.84	57.56
7349	NASDAQ	MNRO	Fri, Jul 30, 2021	59.35	60.26	57.78	58.00
7348	NASDAQ	MNRO	Thu, Jul 29, 2021	57.56	60.21	56.61	59.34
7347	NASDAQ	MNRO	Wed, Jul 28, 2021	62.90	62.90	56.50	56.59
7346	NASDAQ	MNRO	Tue, Jul 27, 2021	62.49	64.22	61.99	63.61
7345	NASDAQ	MNRO	Mon, Jul 26, 2021	62.93	63.58	61.87	62.44
7344	NASDAQ	MNRO	Fri, Jul 23, 2021	62.63	63.25	62.29	63.10
7343	NASDAQ	MNRO	Thu, Jul 22, 2021	62.02	62.46	61.06	62.35
7342	NASDAQ	MNRO	Wed, Jul 21, 2021	61.99	63.58	61.14	62.14
7341	NASDAQ	MNRO	Tue, Jul 20, 2021	60.47	62.75	60.47	61.90
7340	NASDAQ	MNRO	Mon, Jul 19, 2021	60.32	61.40	59.60	60.35
7339	NASDAQ	MNRO	Fri, Jul 16, 2021	63.01	63.40	61.38	61.47
7338	NASDAQ	MNRO	Thu, Jul 15, 2021	62.38	63.54	62.06	62.45
7337	NASDAQ	MNRO	Wed, Jul 14, 2021	63.50	64.37	62.69	62.91
7336	NASDAQ	MNRO	Tue, Jul 13, 2021	64.41	64.77	63.06	63.38
7335	NASDAQ	MNRO	Mon, Jul 12, 2021	62.87	64.72	62.63	64.55
7334	NASDAQ	MNRO	Fri, Jul 9, 2021	62.08	63.46	62.08	63.31
7333	NASDAQ	MNRO	Thu, Jul 8, 2021	62.29	62.53	60.56	61.53
7332	NASDAQ	MNRO	Wed, Jul 7, 2021	62.43	63.71	61.43	62.61
7331	NASDAQ	MNRO	Tue, Jul 6, 2021	64.40	64.40	62.15	62.75
7330	NASDAQ	MNRO	Fri, Jul 2, 2021	64.78	64.90	63.66	64.56
7329	NASDAQ	MNRO	Thu, Jul 1, 2021	64.06	64.96	63.42	64.44
7328	NASDAQ	MNRO	Wed, Jun 30, 2021	63.20	64.17	63.08	63.51
7327	NASDAQ	MNRO	Tue, Jun 29, 2021	63.21	63.69	62.90	63.10
7326	NASDAQ	MNRO	Mon, Jun 28, 2021	64.04	64.05	62.31	62.83
7325	NASDAQ	MNRO	Fri, Jun 25, 2021	64.14	65.30	64.03	64.35
7324	NASDAQ	MNRO	Thu, Jun 24, 2021	62.97	63.93	62.73	63.78
7323	NASDAQ	MNRO	Wed, Jun 23, 2021	62.62	63.60	62.49	62.60
7322	NASDAQ	MNRO	Tue, Jun 22, 2021	61.65	63.13	61.36	62.81
7321	NASDAQ	MNRO	Mon, Jun 21, 2021	61.45	62.68	60.88	61.64
7320	NASDAQ	MNRO	Fri, Jun 18, 2021	61.04	61.57	60.54	61.13
7319	NASDAQ	MNRO	Thu, Jun 17, 2021	63.01	63.01	61.27	61.91
7318	NASDAQ	MNRO	Wed, Jun 16, 2021	63.28	63.42	62.19	63.07
7317	NASDAQ	MNRO	Tue, Jun 15, 2021	63.58	63.65	62.49	63.62
7316	NASDAQ	MNRO	Mon, Jun 14, 2021	64.14	64.14	63.03	63.30
7315	NASDAQ	MNRO	Fri, Jun 11, 2021	62.78	63.89	62.78	63.78
7314	NASDAQ	MNRO	Thu, Jun 10, 2021	62.92	63.44	62.20	62.74
7313	NASDAQ	MNRO	Wed, Jun 9, 2021	62.95	63.41	62.29	62.73
7312	NASDAQ	MNRO	Tue, Jun 8, 2021	62.61	63.78	62.51	62.96
7311	NASDAQ	MNRO	Mon, Jun 7, 2021	62.40	63.34	62.28	62.83
7310	NASDAQ	MNRO	Fri, Jun 4, 2021	62.54	63.38	60.62	62.01
7309	NASDAQ	MNRO	Thu, Jun 3, 2021	62.86	63.72	62.01	62.81
7308	NASDAQ	MNRO	Wed, Jun 2, 2021	64.36	64.94	62.54	62.84
7307	NASDAQ	MNRO	Tue, Jun 1, 2021	62.94	63.56	62.37	63.29
7306	NASDAQ	MNRO	Fri, May 28, 2021	62.65	63.04	61.96	62.34
7305	NASDAQ	MNRO	Thu, May 27, 2021	62.80	63.97	62.71	63.05
7304	NASDAQ	MNRO	Wed, May 26, 2021	62.59	62.98	61.69	62.32
7303	NASDAQ	MNRO	Tue, May 25, 2021	63.32	64.91	62.46	62.59
7302	NASDAQ	MNRO	Mon, May 24, 2021	63.86	65.07	62.96	63.09
7301	NASDAQ	MNRO	Fri, May 21, 2021	63.70	64.56	62.57	63.87
7300	NASDAQ	MNRO	Thu, May 20, 2021	65.72	65.75	61.43	62.12
7299	NASDAQ	MNRO	Wed, May 19, 2021	65.68	66.25	63.05	65.98
7298	NASDAQ	MNRO	Tue, May 18, 2021	69.20	69.43	66.21	66.39
7297	NASDAQ	MNRO	Mon, May 17, 2021	68.20	69.25	67.07	68.98
7296	NASDAQ	MNRO	Fri, May 14, 2021	67.29	69.49	66.53	68.58
7295	NASDAQ	MNRO	Thu, May 13, 2021	65.36	67.23	65.25	67.00
7294	NASDAQ	MNRO	Wed, May 12, 2021	66.03	67.67	64.94	65.25
7293	NASDAQ	MNRO	Tue, May 11, 2021	68.00	70.08	66.01	66.44
7292	NASDAQ	MNRO	Mon, May 10, 2021	70.91	71.46	68.93	69.02
7291	NASDAQ	MNRO	Fri, May 7, 2021	70.26	71.90	70.26	70.85
7290	NASDAQ	MNRO	Thu, May 6, 2021	71.66	71.66	69.34	70.20
7289	NASDAQ	MNRO	Wed, May 5, 2021	71.22	72.08	70.89	71.31
7288	NASDAQ	MNRO	Tue, May 4, 2021	70.99	71.62	69.82	71.08
7287	NASDAQ	MNRO	Mon, May 3, 2021	71.30	72.12	70.85	71.01
7286	NASDAQ	MNRO	Fri, Apr 30, 2021	70.69	71.86	69.78	70.59
7285	NASDAQ	MNRO	Thu, Apr 29, 2021	71.75	72.67	70.99	71.40
7284	NASDAQ	MNRO	Wed, Apr 28, 2021	71.05	71.96	70.63	71.05
7283	NASDAQ	MNRO	Tue, Apr 27, 2021	69.30	71.11	68.56	70.77
7282	NASDAQ	MNRO	Mon, Apr 26, 2021	68.98	70.41	67.25	69.00
7281	NASDAQ	MNRO	Fri, Apr 23, 2021	67.27	69.59	66.64	68.93
7280	NASDAQ	MNRO	Thu, Apr 22, 2021	66.91	67.70	66.20	67.34
7279	NASDAQ	MNRO	Wed, Apr 21, 2021	66.00	67.70	65.11	66.75
7278	NASDAQ	MNRO	Tue, Apr 20, 2021	68.22	69.62	65.11	65.94
7277	NASDAQ	MNRO	Mon, Apr 19, 2021	69.97	70.34	67.87	68.18
7276	NASDAQ	MNRO	Fri, Apr 16, 2021	70.39	70.73	69.14	70.09
7275	NASDAQ	MNRO	Thu, Apr 15, 2021	69.95	70.91	68.20	69.66
7274	NASDAQ	MNRO	Wed, Apr 14, 2021	68.94	70.75	68.50	70.01
7273	NASDAQ	MNRO	Tue, Apr 13, 2021	70.54	70.93	67.30	68.79
7272	NASDAQ	MNRO	Mon, Apr 12, 2021	69.00	70.87	68.08	70.70
7271	NASDAQ	MNRO	Fri, Apr 9, 2021	69.84	70.48	68.78	69.34
7270	NASDAQ	MNRO	Thu, Apr 8, 2021	69.42	69.83	68.05	69.72
7269	NASDAQ	MNRO	Wed, Apr 7, 2021	68.04	69.77	68.04	69.65
7268	NASDAQ	MNRO	Tue, Apr 6, 2021	67.83	69.10	66.57	68.19
7267	NASDAQ	MNRO	Mon, Apr 5, 2021	65.15	67.58	64.28	67.51
7266	NASDAQ	MNRO	Thu, Apr 1, 2021	65.81	65.93	64.73	64.87
7265	NASDAQ	MNRO	Wed, Mar 31, 2021	66.00	68.45	65.48	65.80
7264	NASDAQ	MNRO	Tue, Mar 30, 2021	65.68	68.47	64.83	65.98
7263	NASDAQ	MNRO	Mon, Mar 29, 2021	65.78	66.94	64.58	65.36
7262	NASDAQ	MNRO	Fri, Mar 26, 2021	65.43	66.26	64.21	66.24
7261	NASDAQ	MNRO	Thu, Mar 25, 2021	60.77	64.24	60.42	64.00
7260	NASDAQ	MNRO	Wed, Mar 24, 2021	62.86	63.85	61.40	61.55
7259	NASDAQ	MNRO	Tue, Mar 23, 2021	64.25	64.87	61.79	61.94
7258	NASDAQ	MNRO	Mon, Mar 22, 2021	67.17	67.29	64.37	64.78
7257	NASDAQ	MNRO	Fri, Mar 19, 2021	65.18	67.93	64.44	67.33
7256	NASDAQ	MNRO	Thu, Mar 18, 2021	67.47	68.66	65.39	65.44
7255	NASDAQ	MNRO	Wed, Mar 17, 2021	67.24	68.77	66.62	67.56
7254	NASDAQ	MNRO	Tue, Mar 16, 2021	69.50	70.19	66.33	67.38
7253	NASDAQ	MNRO	Mon, Mar 15, 2021	71.30	71.69	68.88	69.90
7252	NASDAQ	MNRO	Fri, Mar 12, 2021	68.29	71.66	68.20	71.15
7251	NASDAQ	MNRO	Thu, Mar 11, 2021	68.73	69.14	67.06	67.81
7250	NASDAQ	MNRO	Wed, Mar 10, 2021	68.75	69.26	66.29	68.66
7249	NASDAQ	MNRO	Tue, Mar 9, 2021	69.25	70.68	67.94	68.13
7248	NASDAQ	MNRO	Mon, Mar 8, 2021	68.86	70.83	68.00	70.08
7247	NASDAQ	MNRO	Fri, Mar 5, 2021	66.56	68.95	66.56	68.26
7246	NASDAQ	MNRO	Thu, Mar 4, 2021	65.17	67.46	64.04	65.73
7245	NASDAQ	MNRO	Wed, Mar 3, 2021	65.60	67.72	64.87	65.16
7244	NASDAQ	MNRO	Tue, Mar 2, 2021	64.47	66.23	63.98	65.11
7243	NASDAQ	MNRO	Mon, Mar 1, 2021	62.87	64.88	62.12	64.63
7242	NASDAQ	MNRO	Fri, Feb 26, 2021	61.72	63.27	61.09	61.99
7241	NASDAQ	MNRO	Thu, Feb 25, 2021	65.20	65.63	61.56	61.57
7240	NASDAQ	MNRO	Wed, Feb 24, 2021	64.14	65.16	63.27	65.00
7239	NASDAQ	MNRO	Tue, Feb 23, 2021	65.63	65.63	63.97	64.46
7238	NASDAQ	MNRO	Mon, Feb 22, 2021	63.65	65.90	62.69	65.63
7237	NASDAQ	MNRO	Fri, Feb 19, 2021	64.09	65.17	63.12	63.59
7236	NASDAQ	MNRO	Thu, Feb 18, 2021	63.75	64.12	62.89	63.71
7235	NASDAQ	MNRO	Wed, Feb 17, 2021	63.77	64.29	63.39	63.79
7234	NASDAQ	MNRO	Tue, Feb 16, 2021	62.87	64.84	62.53	64.29
7233	NASDAQ	MNRO	Fri, Feb 12, 2021	62.17	63.25	61.90	62.82
7232	NASDAQ	MNRO	Thu, Feb 11, 2021	61.34	62.33	60.24	62.16
7231	NASDAQ	MNRO	Wed, Feb 10, 2021	61.76	62.81	60.90	61.36
7230	NASDAQ	MNRO	Tue, Feb 9, 2021	62.07	63.08	61.46	61.87
7229	NASDAQ	MNRO	Mon, Feb 8, 2021	62.33	62.84	61.28	62.19
7228	NASDAQ	MNRO	Fri, Feb 5, 2021	62.79	62.79	61.13	62.42
7227	NASDAQ	MNRO	Thu, Feb 4, 2021	60.85	62.37	60.85	62.07
7226	NASDAQ	MNRO	Wed, Feb 3, 2021	60.50	61.20	59.14	60.50
7225	NASDAQ	MNRO	Tue, Feb 2, 2021	61.67	62.55	60.08	60.61
7224	NASDAQ	MNRO	Mon, Feb 1, 2021	58.70	61.60	58.28	61.33
7223	NASDAQ	MNRO	Fri, Jan 29, 2021	58.05	59.99	55.72	58.47
7222	NASDAQ	MNRO	Thu, Jan 28, 2021	60.37	60.37	55.76	57.95
7221	NASDAQ	MNRO	Wed, Jan 27, 2021	55.08	59.32	53.37	59.21
7220	NASDAQ	MNRO	Tue, Jan 26, 2021	59.18	59.18	55.79	56.77
7219	NASDAQ	MNRO	Mon, Jan 25, 2021	56.81	58.61	55.91	58.41
7218	NASDAQ	MNRO	Fri, Jan 22, 2021	57.56	58.07	56.48	56.97
7217	NASDAQ	MNRO	Thu, Jan 21, 2021	59.14	59.51	56.56	58.21
7216	NASDAQ	MNRO	Wed, Jan 20, 2021	58.85	59.88	56.94	59.04
7215	NASDAQ	MNRO	Tue, Jan 19, 2021	60.68	61.47	57.89	58.51
7214	NASDAQ	MNRO	Fri, Jan 15, 2021	60.34	61.38	59.25	59.87
7213	NASDAQ	MNRO	Thu, Jan 14, 2021	58.84	61.02	58.41	60.33
7212	NASDAQ	MNRO	Wed, Jan 13, 2021	58.39	58.87	56.88	58.30
7211	NASDAQ	MNRO	Tue, Jan 12, 2021	57.44	59.81	57.20	58.60
7210	NASDAQ	MNRO	Mon, Jan 11, 2021	55.32	57.72	55.32	57.44
7209	NASDAQ	MNRO	Fri, Jan 8, 2021	56.60	56.75	55.39	55.90
7208	NASDAQ	MNRO	Thu, Jan 7, 2021	56.14	57.55	55.95	56.50
7207	NASDAQ	MNRO	Wed, Jan 6, 2021	55.85	57.48	54.82	55.95
7206	NASDAQ	MNRO	Tue, Jan 5, 2021	53.62	55.33	52.78	54.87
7205	NASDAQ	MNRO	Mon, Jan 4, 2021	53.47	54.14	52.26	53.76
7204	NASDAQ	MNRO	Thu, Dec 31, 2020	51.60	53.50	51.24	53.30
7203	NASDAQ	MNRO	Wed, Dec 30, 2020	52.02	53.32	51.62	51.72
7202	NASDAQ	MNRO	Tue, Dec 29, 2020	52.87	52.92	51.29	52.10
7201	NASDAQ	MNRO	Mon, Dec 28, 2020	53.41	53.81	52.45	52.70
7200	NASDAQ	MNRO	Thu, Dec 24, 2020	51.30	53.29	51.27	53.13
7199	NASDAQ	MNRO	Wed, Dec 23, 2020	49.98	51.37	49.98	51.30
7198	NASDAQ	MNRO	Tue, Dec 22, 2020	50.22	50.67	49.47	49.83
7197	NASDAQ	MNRO	Mon, Dec 21, 2020	48.73	50.34	48.73	50.19
7196	NASDAQ	MNRO	Fri, Dec 18, 2020	51.43	52.21	49.13	49.71
7195	NASDAQ	MNRO	Thu, Dec 17, 2020	50.08	51.70	49.88	51.43
7194	NASDAQ	MNRO	Wed, Dec 16, 2020	50.40	51.52	50.06	50.09
7193	NASDAQ	MNRO	Tue, Dec 15, 2020	48.65	50.21	48.65	50.15
7192	NASDAQ	MNRO	Mon, Dec 14, 2020	48.86	50.02	48.47	49.45
7191	NASDAQ	MNRO	Fri, Dec 11, 2020	47.71	48.64	47.42	48.00
7190	NASDAQ	MNRO	Thu, Dec 10, 2020	48.14	48.85	47.78	48.24
7189	NASDAQ	MNRO	Wed, Dec 9, 2020	47.80	48.88	47.64	48.49
7188	NASDAQ	MNRO	Tue, Dec 8, 2020	46.79	47.59	46.71	47.42
7187	NASDAQ	MNRO	Mon, Dec 7, 2020	47.38	47.90	47.07	47.34
7186	NASDAQ	MNRO	Fri, Dec 4, 2020	46.71	48.54	46.50	48.34
7185	NASDAQ	MNRO	Thu, Dec 3, 2020	46.76	47.17	46.24	46.47
7184	NASDAQ	MNRO	Wed, Dec 2, 2020	46.51	48.20	46.51	46.80
7183	NASDAQ	MNRO	Tue, Dec 1, 2020	47.28	48.03	46.84	47.75
7182	NASDAQ	MNRO	Mon, Nov 30, 2020	47.22	47.43	45.91	47.01
7181	NASDAQ	MNRO	Fri, Nov 27, 2020	47.49	48.10	47.05	47.63
7180	NASDAQ	MNRO	Wed, Nov 25, 2020	48.19	48.21	46.37	47.31
7179	NASDAQ	MNRO	Tue, Nov 24, 2020	46.05	49.77	45.33	48.35
7178	NASDAQ	MNRO	Mon, Nov 23, 2020	43.66	45.59	43.56	44.84
7177	NASDAQ	MNRO	Fri, Nov 20, 2020	43.08	44.06	42.70	43.57
7176	NASDAQ	MNRO	Thu, Nov 19, 2020	43.14	43.63	42.41	43.34
7175	NASDAQ	MNRO	Wed, Nov 18, 2020	44.02	45.05	43.23	43.29
7174	NASDAQ	MNRO	Tue, Nov 17, 2020	43.95	45.85	43.83	43.99
7173	NASDAQ	MNRO	Mon, Nov 16, 2020	45.68	46.66	44.96	45.34
7172	NASDAQ	MNRO	Fri, Nov 13, 2020	43.17	44.75	42.57	44.36
7171	NASDAQ	MNRO	Thu, Nov 12, 2020	43.70	44.58	42.36	42.74
7170	NASDAQ	MNRO	Wed, Nov 11, 2020	43.55	44.42	43.25	44.12
7169	NASDAQ	MNRO	Tue, Nov 10, 2020	45.31	45.31	42.82	44.00
7168	NASDAQ	MNRO	Mon, Nov 9, 2020	43.65	45.63	42.70	43.75
7167	NASDAQ	MNRO	Fri, Nov 6, 2020	41.94	42.12	39.95	40.89
7166	NASDAQ	MNRO	Thu, Nov 5, 2020	41.90	42.46	40.45	41.55
7165	NASDAQ	MNRO	Wed, Nov 4, 2020	41.21	41.99	40.26	41.74
7164	NASDAQ	MNRO	Tue, Nov 3, 2020	41.94	42.54	41.38	41.61
7163	NASDAQ	MNRO	Mon, Nov 2, 2020	42.69	43.10	40.54	41.23
7162	NASDAQ	MNRO	Fri, Oct 30, 2020	42.56	42.56	41.08	42.06
7161	NASDAQ	MNRO	Thu, Oct 29, 2020	40.09	43.40	39.73	42.43
7160	NASDAQ	MNRO	Wed, Oct 28, 2020	42.34	42.34	39.65	40.60
7159	NASDAQ	MNRO	Tue, Oct 27, 2020	43.76	44.22	42.98	43.10
7158	NASDAQ	MNRO	Mon, Oct 26, 2020	44.80	45.77	43.56	43.96
7157	NASDAQ	MNRO	Fri, Oct 23, 2020	45.51	46.09	44.83	45.56
7156	NASDAQ	MNRO	Thu, Oct 22, 2020	42.97	45.12	42.43	45.07
7155	NASDAQ	MNRO	Wed, Oct 21, 2020	43.09	43.52	42.64	42.95
7154	NASDAQ	MNRO	Tue, Oct 20, 2020	41.83	43.37	41.49	43.00
7153	NASDAQ	MNRO	Mon, Oct 19, 2020	42.61	42.79	41.34	41.48
7152	NASDAQ	MNRO	Fri, Oct 16, 2020	43.13	43.28	41.96	42.11
7151	NASDAQ	MNRO	Thu, Oct 15, 2020	41.83	43.45	41.37	43.28
7150	NASDAQ	MNRO	Wed, Oct 14, 2020	43.47	44.34	41.71	42.50
7149	NASDAQ	MNRO	Tue, Oct 13, 2020	44.56	44.84	43.18	43.46
7148	NASDAQ	MNRO	Mon, Oct 12, 2020	44.03	44.88	44.03	44.74
7147	NASDAQ	MNRO	Fri, Oct 9, 2020	44.59	45.26	44.02	44.24
7146	NASDAQ	MNRO	Thu, Oct 8, 2020	43.81	44.63	43.36	44.21
7145	NASDAQ	MNRO	Wed, Oct 7, 2020	42.67	43.63	42.43	43.34
7144	NASDAQ	MNRO	Tue, Oct 6, 2020	43.40	44.09	42.06	42.31
7143	NASDAQ	MNRO	Mon, Oct 5, 2020	42.34	43.35	42.05	43.01
7142	NASDAQ	MNRO	Fri, Oct 2, 2020	40.93	42.53	40.46	42.33
7141	NASDAQ	MNRO	Thu, Oct 1, 2020	40.62	42.08	40.03	41.71
7140	NASDAQ	MNRO	Wed, Sep 30, 2020	40.44	40.97	40.01	40.57
7139	NASDAQ	MNRO	Tue, Sep 29, 2020	40.65	40.80	39.39	40.30
7138	NASDAQ	MNRO	Mon, Sep 28, 2020	41.44	41.83	40.37	40.71
7137	NASDAQ	MNRO	Fri, Sep 25, 2020	40.83	41.08	40.03	40.82
7136	NASDAQ	MNRO	Thu, Sep 24, 2020	40.97	41.83	40.18	40.96
7135	NASDAQ	MNRO	Wed, Sep 23, 2020	41.58	43.50	41.28	41.35
7134	NASDAQ	MNRO	Tue, Sep 22, 2020	41.59	42.07	40.80	41.84
7133	NASDAQ	MNRO	Mon, Sep 21, 2020	40.39	41.48	39.85	41.40
7132	NASDAQ	MNRO	Fri, Sep 18, 2020	42.23	42.36	40.23	41.18
7131	NASDAQ	MNRO	Thu, Sep 17, 2020	42.70	43.32	41.75	41.93
7130	NASDAQ	MNRO	Wed, Sep 16, 2020	42.23	43.60	41.36	43.27
7129	NASDAQ	MNRO	Tue, Sep 15, 2020	42.83	42.83	41.48	41.98
7128	NASDAQ	MNRO	Mon, Sep 14, 2020	43.78	44.13	42.45	42.55
7127	NASDAQ	MNRO	Fri, Sep 11, 2020	44.53	45.88	43.04	43.48
7126	NASDAQ	MNRO	Thu, Sep 10, 2020	46.43	46.52	43.83	43.88
7125	NASDAQ	MNRO	Wed, Sep 9, 2020	46.03	46.27	44.74	46.12
7124	NASDAQ	MNRO	Tue, Sep 8, 2020	46.55	46.65	45.83	46.03
7123	NASDAQ	MNRO	Fri, Sep 4, 2020	47.23	48.04	46.56	46.97
7122	NASDAQ	MNRO	Thu, Sep 3, 2020	46.32	47.06	45.86	46.74
7121	NASDAQ	MNRO	Wed, Sep 2, 2020	46.65	46.70	45.53	46.23
7120	NASDAQ	MNRO	Tue, Sep 1, 2020	45.82	47.05	45.39	46.57
7119	NASDAQ	MNRO	Mon, Aug 31, 2020	46.68	46.91	45.45	46.09
7118	NASDAQ	MNRO	Fri, Aug 28, 2020	45.58	46.71	45.57	46.67
7117	NASDAQ	MNRO	Thu, Aug 27, 2020	45.81	46.16	44.73	45.40
7116	NASDAQ	MNRO	Wed, Aug 26, 2020	46.87	47.72	45.74	45.82
7115	NASDAQ	MNRO	Tue, Aug 25, 2020	47.55	47.58	46.66	47.24
7114	NASDAQ	MNRO	Mon, Aug 24, 2020	46.74	47.85	46.57	47.48
7113	NASDAQ	MNRO	Fri, Aug 21, 2020	46.62	47.76	45.92	46.50
7112	NASDAQ	MNRO	Thu, Aug 20, 2020	48.46	48.84	47.10	47.20
7111	NASDAQ	MNRO	Wed, Aug 19, 2020	50.56	50.83	48.04	48.94
7110	NASDAQ	MNRO	Tue, Aug 18, 2020	51.45	51.45	50.13	50.48
7109	NASDAQ	MNRO	Mon, Aug 17, 2020	53.17	53.30	50.63	51.13
7108	NASDAQ	MNRO	Fri, Aug 14, 2020	53.23	53.86	52.01	53.45
7107	NASDAQ	MNRO	Thu, Aug 13, 2020	53.64	53.94	52.91	53.59
7106	NASDAQ	MNRO	Wed, Aug 12, 2020	54.92	55.22	52.95	53.63
7105	NASDAQ	MNRO	Tue, Aug 11, 2020	54.66	55.49	54.04	54.38
7104	NASDAQ	MNRO	Mon, Aug 10, 2020	53.78	55.14	53.49	53.81
7103	NASDAQ	MNRO	Fri, Aug 7, 2020	54.79	55.09	52.89	53.50
7102	NASDAQ	MNRO	Thu, Aug 6, 2020	58.52	58.52	53.40	55.00
7101	NASDAQ	MNRO	Wed, Aug 5, 2020	59.19	59.84	58.22	59.68
7100	NASDAQ	MNRO	Tue, Aug 4, 2020	58.31	58.86	57.75	58.52
7099	NASDAQ	MNRO	Mon, Aug 3, 2020	57.01	58.70	56.50	58.44
7098	NASDAQ	MNRO	Fri, Jul 31, 2020	57.04	57.61	54.48	56.30
7097	NASDAQ	MNRO	Thu, Jul 30, 2020	59.91	60.20	57.11	57.58
7096	NASDAQ	MNRO	Wed, Jul 29, 2020	63.75	63.75	58.20	60.17
7095	NASDAQ	MNRO	Tue, Jul 28, 2020	62.70	62.70	60.80	61.11
7094	NASDAQ	MNRO	Mon, Jul 27, 2020	61.30	63.26	60.87	62.79
7093	NASDAQ	MNRO	Fri, Jul 24, 2020	61.72	62.30	60.98	61.24
7092	NASDAQ	MNRO	Thu, Jul 23, 2020	61.48	62.79	59.32	61.70
7091	NASDAQ	MNRO	Wed, Jul 22, 2020	59.99	61.47	59.38	61.35
7090	NASDAQ	MNRO	Tue, Jul 21, 2020	59.91	61.10	59.42	60.22
7089	NASDAQ	MNRO	Mon, Jul 20, 2020	58.79	59.17	57.64	58.98
7088	NASDAQ	MNRO	Fri, Jul 17, 2020	59.80	60.32	58.58	59.19
7087	NASDAQ	MNRO	Thu, Jul 16, 2020	59.59	60.45	58.76	59.79
7086	NASDAQ	MNRO	Wed, Jul 15, 2020	59.82	61.10	59.50	60.25
7085	NASDAQ	MNRO	Tue, Jul 14, 2020	57.68	58.48	56.95	58.35
7084	NASDAQ	MNRO	Mon, Jul 13, 2020	58.19	59.13	57.47	57.77
7083	NASDAQ	MNRO	Fri, Jul 10, 2020	55.19	57.61	54.60	57.48
7082	NASDAQ	MNRO	Thu, Jul 9, 2020	54.81	55.32	53.93	55.06
7081	NASDAQ	MNRO	Wed, Jul 8, 2020	54.02	55.15	53.76	55.15
7080	NASDAQ	MNRO	Tue, Jul 7, 2020	54.13	54.73	53.82	54.02
7079	NASDAQ	MNRO	Mon, Jul 6, 2020	56.78	56.95	54.25	54.65
7078	NASDAQ	MNRO	Thu, Jul 2, 2020	56.27	57.00	54.91	55.45
7077	NASDAQ	MNRO	Wed, Jul 1, 2020	54.78	56.39	54.46	55.18
7076	NASDAQ	MNRO	Tue, Jun 30, 2020	54.95	55.66	54.23	54.94
7075	NASDAQ	MNRO	Mon, Jun 29, 2020	54.48	55.77	53.50	55.16
7074	NASDAQ	MNRO	Fri, Jun 26, 2020	54.21	54.67	53.08	53.60
7073	NASDAQ	MNRO	Thu, Jun 25, 2020	52.84	54.46	52.33	54.45
7072	NASDAQ	MNRO	Wed, Jun 24, 2020	55.18	55.34	52.31	52.99
7071	NASDAQ	MNRO	Tue, Jun 23, 2020	56.67	56.71	54.98	55.66
7070	NASDAQ	MNRO	Mon, Jun 22, 2020	56.07	56.18	54.55	55.88
7069	NASDAQ	MNRO	Fri, Jun 19, 2020	58.79	58.93	56.50	56.56
7068	NASDAQ	MNRO	Thu, Jun 18, 2020	57.40	58.63	56.97	58.02
7067	NASDAQ	MNRO	Wed, Jun 17, 2020	58.48	59.73	57.90	58.11
7066	NASDAQ	MNRO	Tue, Jun 16, 2020	59.18	59.88	57.45	58.51
7065	NASDAQ	MNRO	Mon, Jun 15, 2020	55.09	57.84	54.13	56.93
7064	NASDAQ	MNRO	Fri, Jun 12, 2020	57.51	58.25	54.95	56.75
7063	NASDAQ	MNRO	Thu, Jun 11, 2020	54.84	56.64	54.47	55.91
7062	NASDAQ	MNRO	Wed, Jun 10, 2020	59.40	59.61	57.18	57.22
7061	NASDAQ	MNRO	Tue, Jun 9, 2020	60.58	61.34	59.34	59.69
7060	NASDAQ	MNRO	Mon, Jun 8, 2020	62.61	63.78	61.23	61.92
7059	NASDAQ	MNRO	Fri, Jun 5, 2020	62.13	62.90	59.56	61.84
7058	NASDAQ	MNRO	Thu, Jun 4, 2020	55.19	60.30	54.74	59.50
7057	NASDAQ	MNRO	Wed, Jun 3, 2020	55.71	56.31	54.91	55.78
7056	NASDAQ	MNRO	Tue, Jun 2, 2020	55.75	55.96	54.35	54.74
7055	NASDAQ	MNRO	Mon, Jun 1, 2020	54.48	56.40	53.72	55.15
7054	NASDAQ	MNRO	Fri, May 29, 2020	56.38	57.32	54.20	55.10
7053	NASDAQ	MNRO	Thu, May 28, 2020	59.79	60.73	56.16	57.57
7052	NASDAQ	MNRO	Wed, May 27, 2020	61.56	62.54	58.84	62.04
7051	NASDAQ	MNRO	Tue, May 26, 2020	59.50	61.68	59.50	60.06
7050	NASDAQ	MNRO	Fri, May 22, 2020	58.54	59.29	57.70	58.10
7049	NASDAQ	MNRO	Thu, May 21, 2020	55.88	58.80	54.47	58.48
7048	NASDAQ	MNRO	Wed, May 20, 2020	55.10	56.67	54.21	55.76
7047	NASDAQ	MNRO	Tue, May 19, 2020	54.63	56.68	53.20	54.46
7046	NASDAQ	MNRO	Mon, May 18, 2020	52.84	55.48	50.47	55.00
7045	NASDAQ	MNRO	Fri, May 15, 2020	49.23	51.59	47.72	51.27
7044	NASDAQ	MNRO	Thu, May 14, 2020	48.99	50.62	48.07	49.87
7043	NASDAQ	MNRO	Wed, May 13, 2020	51.20	51.70	49.55	50.39
7042	NASDAQ	MNRO	Tue, May 12, 2020	53.75	54.34	51.85	51.85
7041	NASDAQ	MNRO	Mon, May 11, 2020	53.78	54.67	52.42	53.75
7040	NASDAQ	MNRO	Fri, May 8, 2020	53.52	55.10	53.27	54.38
7039	NASDAQ	MNRO	Thu, May 7, 2020	53.23	53.74	52.39	52.40
7038	NASDAQ	MNRO	Wed, May 6, 2020	53.01	53.54	50.69	52.10
7037	NASDAQ	MNRO	Tue, May 5, 2020	53.74	54.42	52.79	52.88
7036	NASDAQ	MNRO	Mon, May 4, 2020	51.22	53.28	50.28	52.91
7035	NASDAQ	MNRO	Fri, May 1, 2020	53.93	55.53	51.33	52.04
7034	NASDAQ	MNRO	Thu, Apr 30, 2020	55.71	57.28	53.91	55.49
7033	NASDAQ	MNRO	Wed, Apr 29, 2020	55.18	57.87	53.80	57.08
7032	NASDAQ	MNRO	Tue, Apr 28, 2020	53.16	54.30	51.33	52.90
7031	NASDAQ	MNRO	Mon, Apr 27, 2020	46.58	51.73	46.58	51.39
7030	NASDAQ	MNRO	Fri, Apr 24, 2020	46.28	46.58	45.25	45.75
7029	NASDAQ	MNRO	Thu, Apr 23, 2020	45.79	46.27	44.80	45.87
7028	NASDAQ	MNRO	Wed, Apr 22, 2020	45.92	45.95	45.19	45.29
7027	NASDAQ	MNRO	Tue, Apr 21, 2020	45.80	47.01	44.76	44.93
7026	NASDAQ	MNRO	Mon, Apr 20, 2020	48.75	49.12	46.52	47.11
7025	NASDAQ	MNRO	Fri, Apr 17, 2020	48.51	49.50	47.66	49.36
7024	NASDAQ	MNRO	Thu, Apr 16, 2020	46.25	49.49	45.02	46.54
7023	NASDAQ	MNRO	Wed, Apr 15, 2020	47.59	48.14	45.86	45.89
7022	NASDAQ	MNRO	Tue, Apr 14, 2020	48.90	50.59	48.74	49.19
7021	NASDAQ	MNRO	Mon, Apr 13, 2020	54.36	54.36	46.91	48.09
7020	NASDAQ	MNRO	Thu, Apr 9, 2020	52.51	55.22	52.06	54.60
7019	NASDAQ	MNRO	Wed, Apr 8, 2020	50.67	52.40	49.83	51.82
7018	NASDAQ	MNRO	Tue, Apr 7, 2020	48.41	50.37	47.16	50.00
7017	NASDAQ	MNRO	Mon, Apr 6, 2020	42.08	47.00	42.08	47.00
7016	NASDAQ	MNRO	Fri, Apr 3, 2020	41.50	42.44	37.09	40.79
7015	NASDAQ	MNRO	Thu, Apr 2, 2020	40.71	43.75	40.71	43.55
7014	NASDAQ	MNRO	Wed, Apr 1, 2020	42.15	42.99	40.84	41.13
7013	NASDAQ	MNRO	Tue, Mar 31, 2020	43.00	45.13	43.00	43.81
7012	NASDAQ	MNRO	Mon, Mar 30, 2020	40.54	43.34	39.84	43.34
7011	NASDAQ	MNRO	Fri, Mar 27, 2020	42.36	43.02	39.56	40.01
7010	NASDAQ	MNRO	Thu, Mar 26, 2020	43.60	45.47	42.49	44.00
7009	NASDAQ	MNRO	Wed, Mar 25, 2020	43.88	45.68	42.42	42.82
7008	NASDAQ	MNRO	Tue, Mar 24, 2020	42.69	45.29	42.69	43.99
7007	NASDAQ	MNRO	Mon, Mar 23, 2020	42.34	43.10	37.23	40.65
7006	NASDAQ	MNRO	Fri, Mar 20, 2020	47.62	49.57	41.63	42.01
7005	NASDAQ	MNRO	Thu, Mar 19, 2020	45.98	48.34	44.04	47.05
7004	NASDAQ	MNRO	Wed, Mar 18, 2020	50.92	53.36	45.27	45.97
7003	NASDAQ	MNRO	Tue, Mar 17, 2020	48.61	54.51	43.84	52.91
7002	NASDAQ	MNRO	Mon, Mar 16, 2020	46.02	48.67	45.60	47.75
7001	NASDAQ	MNRO	Fri, Mar 13, 2020	47.20	50.25	44.47	50.14
7000	NASDAQ	MNRO	Thu, Mar 12, 2020	47.02	48.62	45.55	45.76
6999	NASDAQ	MNRO	Wed, Mar 11, 2020	52.21	52.24	49.07	49.58
6998	NASDAQ	MNRO	Tue, Mar 10, 2020	52.66	54.06	50.51	53.00
6997	NASDAQ	MNRO	Mon, Mar 9, 2020	49.51	53.52	49.51	51.37
6996	NASDAQ	MNRO	Fri, Mar 6, 2020	52.40	52.92	49.99	51.53
6995	NASDAQ	MNRO	Thu, Mar 5, 2020	53.72	53.82	52.45	53.45
6994	NASDAQ	MNRO	Wed, Mar 4, 2020	55.29	55.29	52.81	53.94
6993	NASDAQ	MNRO	Tue, Mar 3, 2020	56.44	56.62	53.49	54.67
6992	NASDAQ	MNRO	Mon, Mar 2, 2020	56.30	56.77	55.10	56.57
6991	NASDAQ	MNRO	Fri, Feb 28, 2020	55.05	57.22	54.78	56.12
6990	NASDAQ	MNRO	Thu, Feb 27, 2020	55.33	58.85	54.64	56.15
6989	NASDAQ	MNRO	Wed, Feb 26, 2020	59.07	59.85	56.19	56.20
6988	NASDAQ	MNRO	Tue, Feb 25, 2020	59.59	60.24	58.69	58.80
6987	NASDAQ	MNRO	Mon, Feb 24, 2020	59.02	59.82	58.33	59.55
6986	NASDAQ	MNRO	Fri, Feb 21, 2020	60.82	60.82	59.92	60.42
6985	NASDAQ	MNRO	Thu, Feb 20, 2020	60.71	61.74	60.23	60.76
6984	NASDAQ	MNRO	Wed, Feb 19, 2020	61.67	62.11	60.60	60.71
6983	NASDAQ	MNRO	Tue, Feb 18, 2020	61.83	62.28	61.40	61.54
6982	NASDAQ	MNRO	Fri, Feb 14, 2020	62.63	62.63	61.54	61.74
6981	NASDAQ	MNRO	Thu, Feb 13, 2020	62.04	62.94	61.56	62.56
6980	NASDAQ	MNRO	Wed, Feb 12, 2020	61.71	62.51	61.23	62.28
6979	NASDAQ	MNRO	Tue, Feb 11, 2020	61.59	62.06	61.29	61.45
6978	NASDAQ	MNRO	Mon, Feb 10, 2020	61.06	62.04	60.56	61.45
6977	NASDAQ	MNRO	Fri, Feb 7, 2020	59.87	61.54	59.47	61.43
6976	NASDAQ	MNRO	Thu, Feb 6, 2020	62.06	62.11	59.65	60.07
6975	NASDAQ	MNRO	Wed, Feb 5, 2020	62.11	62.52	61.45	61.87
6974	NASDAQ	MNRO	Tue, Feb 4, 2020	62.85	63.32	61.42	61.58
6973	NASDAQ	MNRO	Mon, Feb 3, 2020	62.79	63.25	61.92	62.27
6972	NASDAQ	MNRO	Fri, Jan 31, 2020	64.16	65.06	62.09	62.70
6971	NASDAQ	MNRO	Thu, Jan 30, 2020	65.66	66.99	63.10	64.63
6970	NASDAQ	MNRO	Wed, Jan 29, 2020	70.57	71.32	70.07	70.33
6969	NASDAQ	MNRO	Tue, Jan 28, 2020	71.30	71.42	70.43	70.85
6968	NASDAQ	MNRO	Mon, Jan 27, 2020	70.29	71.82	70.29	70.96
6967	NASDAQ	MNRO	Fri, Jan 24, 2020	74.70	74.70	70.99	71.31
6966	NASDAQ	MNRO	Thu, Jan 23, 2020	74.73	75.28	74.27	74.59
6965	NASDAQ	MNRO	Wed, Jan 22, 2020	74.62	75.42	74.35	74.70
6964	NASDAQ	MNRO	Tue, Jan 21, 2020	75.07	75.58	73.77	74.50
6963	NASDAQ	MNRO	Fri, Jan 17, 2020	76.60	76.60	75.19	75.28
6962	NASDAQ	MNRO	Thu, Jan 16, 2020	76.95	77.46	75.84	76.25
6961	NASDAQ	MNRO	Wed, Jan 15, 2020	75.42	76.67	73.92	76.53
6960	NASDAQ	MNRO	Tue, Jan 14, 2020	75.69	76.52	75.32	75.52
6959	NASDAQ	MNRO	Mon, Jan 13, 2020	75.06	76.01	74.10	75.98
6958	NASDAQ	MNRO	Fri, Jan 10, 2020	75.53	76.04	74.94	75.03
6957	NASDAQ	MNRO	Thu, Jan 9, 2020	77.53	78.03	75.71	75.77
6956	NASDAQ	MNRO	Wed, Jan 8, 2020	77.38	78.77	76.87	77.48
6955	NASDAQ	MNRO	Tue, Jan 7, 2020	78.29	78.30	76.40	77.33
6954	NASDAQ	MNRO	Mon, Jan 6, 2020	78.71	79.17	77.04	78.59
6953	NASDAQ	MNRO	Fri, Jan 3, 2020	78.14	79.57	77.99	79.11
6952	NASDAQ	MNRO	Thu, Jan 2, 2020	78.75	79.33	78.22	78.92
6951	NASDAQ	MNRO	Tue, Dec 31, 2019	78.45	78.86	77.92	78.20
6950	NASDAQ	MNRO	Mon, Dec 30, 2019	79.05	79.29	78.14	78.44
6949	NASDAQ	MNRO	Fri, Dec 27, 2019	79.81	80.29	78.67	78.93
6948	NASDAQ	MNRO	Thu, Dec 26, 2019	79.84	80.24	79.16	79.58
6947	NASDAQ	MNRO	Tue, Dec 24, 2019	78.84	79.83	78.69	79.71
6946	NASDAQ	MNRO	Mon, Dec 23, 2019	80.89	81.37	78.22	78.77
6945	NASDAQ	MNRO	Fri, Dec 20, 2019	79.62	81.02	79.19	80.56
6944	NASDAQ	MNRO	Thu, Dec 19, 2019	80.14	80.26	79.39	79.71
6943	NASDAQ	MNRO	Wed, Dec 18, 2019	79.86	80.23	79.20	79.99
6942	NASDAQ	MNRO	Tue, Dec 17, 2019	79.08	80.47	78.73	79.85
6941	NASDAQ	MNRO	Mon, Dec 16, 2019	79.60	80.43	78.87	78.99
6940	NASDAQ	MNRO	Fri, Dec 13, 2019	81.32	81.32	78.23	79.09
6939	NASDAQ	MNRO	Thu, Dec 12, 2019	77.67	81.54	77.44	81.37
6938	NASDAQ	MNRO	Wed, Dec 11, 2019	77.37	77.76	76.66	77.45
6937	NASDAQ	MNRO	Tue, Dec 10, 2019	76.90	79.46	75.49	77.02
6936	NASDAQ	MNRO	Mon, Dec 9, 2019	75.36	75.59	74.15	74.39
6935	NASDAQ	MNRO	Fri, Dec 6, 2019	74.21	75.98	74.21	75.75
6934	NASDAQ	MNRO	Thu, Dec 5, 2019	74.18	74.33	73.37	73.56
6933	NASDAQ	MNRO	Wed, Dec 4, 2019	72.78	74.03	72.51	73.87
6932	NASDAQ	MNRO	Tue, Dec 3, 2019	72.88	73.27	71.79	72.36
6931	NASDAQ	MNRO	Mon, Dec 2, 2019	73.38	73.76	72.65	73.50
6930	NASDAQ	MNRO	Fri, Nov 29, 2019	73.68	74.20	73.33	73.40
6929	NASDAQ	MNRO	Wed, Nov 27, 2019	73.42	74.24	72.92	73.48
6928	NASDAQ	MNRO	Tue, Nov 26, 2019	73.46	74.43	73.09	73.39
6927	NASDAQ	MNRO	Mon, Nov 25, 2019	73.43	74.15	73.13	73.14
6926	NASDAQ	MNRO	Fri, Nov 22, 2019	73.90	73.97	72.96	73.01
6925	NASDAQ	MNRO	Thu, Nov 21, 2019	72.50	74.20	72.15	73.51
6924	NASDAQ	MNRO	Wed, Nov 20, 2019	71.78	72.74	71.62	72.23
6923	NASDAQ	MNRO	Tue, Nov 19, 2019	72.60	72.90	71.72	71.77
6922	NASDAQ	MNRO	Mon, Nov 18, 2019	72.32	72.91	72.02	72.57
6921	NASDAQ	MNRO	Fri, Nov 15, 2019	71.93	72.44	71.26	72.33
6920	NASDAQ	MNRO	Thu, Nov 14, 2019	71.12	71.80	70.93	71.41
6919	NASDAQ	MNRO	Wed, Nov 13, 2019	71.15	71.66	70.51	71.21
6918	NASDAQ	MNRO	Tue, Nov 12, 2019	71.62	71.67	70.70	71.44
6917	NASDAQ	MNRO	Mon, Nov 11, 2019	70.75	72.01	70.46	71.78
6916	NASDAQ	MNRO	Fri, Nov 8, 2019	70.70	71.37	69.93	71.18
6915	NASDAQ	MNRO	Thu, Nov 7, 2019	72.84	73.10	70.56	71.04
6914	NASDAQ	MNRO	Wed, Nov 6, 2019	72.98	73.13	71.98	72.48
6913	NASDAQ	MNRO	Tue, Nov 5, 2019	70.87	73.27	70.42	73.01
6912	NASDAQ	MNRO	Mon, Nov 4, 2019	71.19	71.40	70.20	70.92
6911	NASDAQ	MNRO	Fri, Nov 1, 2019	70.63	70.87	69.96	70.73
6910	NASDAQ	MNRO	Thu, Oct 31, 2019	71.13	71.60	69.81	70.11
6909	NASDAQ	MNRO	Wed, Oct 30, 2019	70.36	71.08	69.77	71.00
6908	NASDAQ	MNRO	Tue, Oct 29, 2019	70.95	71.37	70.04	70.57
6907	NASDAQ	MNRO	Mon, Oct 28, 2019	68.51	71.90	68.51	70.98
6906	NASDAQ	MNRO	Fri, Oct 25, 2019	68.50	70.02	67.64	68.55
6905	NASDAQ	MNRO	Thu, Oct 24, 2019	77.18	77.18	68.75	68.85
6904	NASDAQ	MNRO	Wed, Oct 23, 2019	80.60	81.56	79.92	80.55
6903	NASDAQ	MNRO	Tue, Oct 22, 2019	80.48	81.09	79.80	80.73
6902	NASDAQ	MNRO	Mon, Oct 21, 2019	79.46	80.66	79.25	80.44
6901	NASDAQ	MNRO	Fri, Oct 18, 2019	79.14	79.94	78.45	79.24
6900	NASDAQ	MNRO	Thu, Oct 17, 2019	79.11	80.03	78.92	79.48
6899	NASDAQ	MNRO	Wed, Oct 16, 2019	78.37	79.16	77.73	78.86
6898	NASDAQ	MNRO	Tue, Oct 15, 2019	77.58	79.16	76.32	78.38
6897	NASDAQ	MNRO	Mon, Oct 14, 2019	78.40	78.40	76.88	77.47
6896	NASDAQ	MNRO	Fri, Oct 11, 2019	78.24	79.08	77.51	78.36
6895	NASDAQ	MNRO	Thu, Oct 10, 2019	76.92	77.55	76.69	77.40
6894	NASDAQ	MNRO	Wed, Oct 9, 2019	76.20	77.29	75.31	77.07
6893	NASDAQ	MNRO	Tue, Oct 8, 2019	76.52	76.57	75.22	75.88
6892	NASDAQ	MNRO	Mon, Oct 7, 2019	76.90	77.00	75.77	76.82
6891	NASDAQ	MNRO	Fri, Oct 4, 2019	76.81	77.11	76.25	77.04
6890	NASDAQ	MNRO	Thu, Oct 3, 2019	77.69	77.99	75.46	76.53
6889	NASDAQ	MNRO	Wed, Oct 2, 2019	77.94	77.94	76.72	77.54
6888	NASDAQ	MNRO	Tue, Oct 1, 2019	79.18	80.33	78.10	78.47
6887	NASDAQ	MNRO	Mon, Sep 30, 2019	78.88	79.81	76.58	79.01
6886	NASDAQ	MNRO	Fri, Sep 27, 2019	79.29	79.53	77.96	78.51
6885	NASDAQ	MNRO	Thu, Sep 26, 2019	78.12	79.56	77.34	78.78
6884	NASDAQ	MNRO	Wed, Sep 25, 2019	78.67	79.17	76.78	78.17
6883	NASDAQ	MNRO	Tue, Sep 24, 2019	78.49	79.12	76.83	78.28
6882	NASDAQ	MNRO	Mon, Sep 23, 2019	76.77	78.64	75.85	78.01
6881	NASDAQ	MNRO	Fri, Sep 20, 2019	74.21	76.84	73.85	76.75
6880	NASDAQ	MNRO	Thu, Sep 19, 2019	75.18	75.42	74.03	74.32
6879	NASDAQ	MNRO	Wed, Sep 18, 2019	75.84	75.84	73.35	74.77
6878	NASDAQ	MNRO	Tue, Sep 17, 2019	75.51	76.42	74.47	75.70
6877	NASDAQ	MNRO	Mon, Sep 16, 2019	75.79	76.51	74.88	75.29
6876	NASDAQ	MNRO	Fri, Sep 13, 2019	75.95	77.17	75.55	76.12
6875	NASDAQ	MNRO	Thu, Sep 12, 2019	78.19	78.70	75.55	75.80
6874	NASDAQ	MNRO	Wed, Sep 11, 2019	77.51	78.09	75.78	77.91
6873	NASDAQ	MNRO	Tue, Sep 10, 2019	77.75	78.71	76.38	77.51
6872	NASDAQ	MNRO	Mon, Sep 9, 2019	76.35	77.90	76.35	77.79
6871	NASDAQ	MNRO	Fri, Sep 6, 2019	77.55	78.44	76.19	76.33
6870	NASDAQ	MNRO	Thu, Sep 5, 2019	78.24	79.65	77.29	77.42
6869	NASDAQ	MNRO	Wed, Sep 4, 2019	78.30	78.30	76.65	77.48
6868	NASDAQ	MNRO	Tue, Sep 3, 2019	77.69	78.16	76.56	77.79
6867	NASDAQ	MNRO	Fri, Aug 30, 2019	78.68	79.00	77.52	77.72
6866	NASDAQ	MNRO	Thu, Aug 29, 2019	77.69	79.01	77.27	78.44
6865	NASDAQ	MNRO	Wed, Aug 28, 2019	77.12	77.82	76.26	76.91
6864	NASDAQ	MNRO	Tue, Aug 27, 2019	77.19	78.11	76.67	77.13
6863	NASDAQ	MNRO	Mon, Aug 26, 2019	77.12	77.87	76.29	76.44
6862	NASDAQ	MNRO	Fri, Aug 23, 2019	78.74	78.74	76.20	76.50
6861	NASDAQ	MNRO	Thu, Aug 22, 2019	79.58	80.30	77.53	79.42
6860	NASDAQ	MNRO	Wed, Aug 21, 2019	77.90	79.15	77.02	78.93
6859	NASDAQ	MNRO	Tue, Aug 20, 2019	79.95	79.95	76.61	76.75
6858	NASDAQ	MNRO	Mon, Aug 19, 2019	79.98	81.80	79.04	80.23
6857	NASDAQ	MNRO	Fri, Aug 16, 2019	82.38	83.59	78.88	78.95
6856	NASDAQ	MNRO	Thu, Aug 15, 2019	80.06	82.53	79.32	82.08
6855	NASDAQ	MNRO	Wed, Aug 14, 2019	77.14	80.85	76.43	79.80
6854	NASDAQ	MNRO	Tue, Aug 13, 2019	80.26	80.98	76.38	78.25
6853	NASDAQ	MNRO	Mon, Aug 12, 2019	80.86	81.25	79.73	80.87
6852	NASDAQ	MNRO	Fri, Aug 9, 2019	81.83	82.40	81.23	81.39
6851	NASDAQ	MNRO	Thu, Aug 8, 2019	81.93	83.50	80.84	82.33
6850	NASDAQ	MNRO	Wed, Aug 7, 2019	86.47	86.47	80.09	81.11
6849	NASDAQ	MNRO	Tue, Aug 6, 2019	84.55	87.60	84.11	87.46
6848	NASDAQ	MNRO	Mon, Aug 5, 2019	83.91	84.76	82.84	84.35
6847	NASDAQ	MNRO	Fri, Aug 2, 2019	82.63	85.82	82.54	85.59
6846	NASDAQ	MNRO	Thu, Aug 1, 2019	84.06	85.89	82.34	82.97
6845	NASDAQ	MNRO	Wed, Jul 31, 2019	85.36	86.31	83.61	84.21
6844	NASDAQ	MNRO	Tue, Jul 30, 2019	85.48	86.26	84.72	85.14
6843	NASDAQ	MNRO	Mon, Jul 29, 2019	82.73	86.14	82.36	85.95
6842	NASDAQ	MNRO	Fri, Jul 26, 2019	83.24	84.02	81.76	82.86
6841	NASDAQ	MNRO	Thu, Jul 25, 2019	79.40	84.61	79.40	82.99
6840	NASDAQ	MNRO	Wed, Jul 24, 2019	79.17	82.38	78.32	82.27
6839	NASDAQ	MNRO	Tue, Jul 23, 2019	79.32	79.83	77.84	79.12
6838	NASDAQ	MNRO	Mon, Jul 22, 2019	76.42	78.77	75.07	78.53
6837	NASDAQ	MNRO	Fri, Jul 19, 2019	76.99	78.71	76.47	76.50
6836	NASDAQ	MNRO	Thu, Jul 18, 2019	79.02	79.09	77.06	77.08
6835	NASDAQ	MNRO	Wed, Jul 17, 2019	80.32	81.06	78.54	78.97
6834	NASDAQ	MNRO	Tue, Jul 16, 2019	81.75	81.75	80.05	80.96
6833	NASDAQ	MNRO	Mon, Jul 15, 2019	83.39	83.83	81.39	81.59
6832	NASDAQ	MNRO	Fri, Jul 12, 2019	82.78	84.09	82.47	83.35
6831	NASDAQ	MNRO	Thu, Jul 11, 2019	79.86	83.60	78.69	82.74
6830	NASDAQ	MNRO	Wed, Jul 10, 2019	82.93	82.93	81.29	82.23
6829	NASDAQ	MNRO	Tue, Jul 9, 2019	84.50	85.35	82.24	82.42
6828	NASDAQ	MNRO	Mon, Jul 8, 2019	86.55	87.24	84.94	84.97
6827	NASDAQ	MNRO	Fri, Jul 5, 2019	86.94	87.92	86.11	87.02
6826	NASDAQ	MNRO	Wed, Jul 3, 2019	87.74	87.92	87.22	87.42
6825	NASDAQ	MNRO	Tue, Jul 2, 2019	86.60	87.42	86.36	87.32
6824	NASDAQ	MNRO	Mon, Jul 1, 2019	86.49	87.38	85.34	86.69
6823	NASDAQ	MNRO	Fri, Jun 28, 2019	83.63	86.83	83.57	85.30
6822	NASDAQ	MNRO	Thu, Jun 27, 2019	82.60	83.71	81.90	83.54
6821	NASDAQ	MNRO	Wed, Jun 26, 2019	83.58	84.65	81.24	82.22
6820	NASDAQ	MNRO	Tue, Jun 25, 2019	86.42	86.60	83.35	83.51
6819	NASDAQ	MNRO	Mon, Jun 24, 2019	87.32	88.03	86.07	86.41
6818	NASDAQ	MNRO	Fri, Jun 21, 2019	86.82	88.23	85.45	87.31
6817	NASDAQ	MNRO	Thu, Jun 20, 2019	87.60	88.52	86.27	87.68
6816	NASDAQ	MNRO	Wed, Jun 19, 2019	89.52	89.52	87.35	87.69
6815	NASDAQ	MNRO	Tue, Jun 18, 2019	88.91	89.43	87.23	89.33
6814	NASDAQ	MNRO	Mon, Jun 17, 2019	86.25	89.35	86.25	88.11
6813	NASDAQ	MNRO	Fri, Jun 14, 2019	83.75	86.56	83.75	86.08
6812	NASDAQ	MNRO	Thu, Jun 13, 2019	85.51	86.18	83.37	84.40
6811	NASDAQ	MNRO	Wed, Jun 12, 2019	87.11	87.94	85.06	85.25
6810	NASDAQ	MNRO	Tue, Jun 11, 2019	89.16	89.33	86.73	87.14
6809	NASDAQ	MNRO	Mon, Jun 10, 2019	88.88	89.62	87.96	88.63
6808	NASDAQ	MNRO	Fri, Jun 7, 2019	89.19	89.19	86.37	88.35
6807	NASDAQ	MNRO	Thu, Jun 6, 2019	86.98	88.79	86.31	88.55
6806	NASDAQ	MNRO	Wed, Jun 5, 2019	85.42	87.67	84.09	86.80
6805	NASDAQ	MNRO	Tue, Jun 4, 2019	81.59	85.46	81.12	85.09
6804	NASDAQ	MNRO	Mon, Jun 3, 2019	79.71	80.98	78.50	80.84
6803	NASDAQ	MNRO	Fri, May 31, 2019	81.26	81.45	79.59	79.71
6802	NASDAQ	MNRO	Thu, May 30, 2019	81.03	82.63	80.89	82.27
6801	NASDAQ	MNRO	Wed, May 29, 2019	83.00	83.44	80.13	80.76
6800	NASDAQ	MNRO	Tue, May 28, 2019	82.91	84.93	82.91	83.34
6799	NASDAQ	MNRO	Fri, May 24, 2019	83.02	84.52	81.75	82.55
6798	NASDAQ	MNRO	Thu, May 23, 2019	83.79	83.86	80.73	82.37
6797	NASDAQ	MNRO	Wed, May 22, 2019	84.06	84.69	81.78	84.52
6796	NASDAQ	MNRO	Tue, May 21, 2019	79.55	85.80	78.05	84.07
6795	NASDAQ	MNRO	Mon, May 20, 2019	79.55	81.89	79.55	80.72
6794	NASDAQ	MNRO	Fri, May 17, 2019	80.39	81.39	79.85	80.20
6793	NASDAQ	MNRO	Thu, May 16, 2019	80.50	81.73	80.42	80.82
6792	NASDAQ	MNRO	Wed, May 15, 2019	79.88	80.73	79.55	80.18
6791	NASDAQ	MNRO	Tue, May 14, 2019	79.96	80.98	79.10	80.31
6790	NASDAQ	MNRO	Mon, May 13, 2019	80.05	80.53	78.10	79.27
6789	NASDAQ	MNRO	Fri, May 10, 2019	81.36	81.64	80.02	81.17
6788	NASDAQ	MNRO	Thu, May 9, 2019	80.11	82.21	79.57	81.61
6787	NASDAQ	MNRO	Wed, May 8, 2019	82.28	82.33	79.99	80.69
6786	NASDAQ	MNRO	Tue, May 7, 2019	82.43	83.93	81.49	82.30
6785	NASDAQ	MNRO	Mon, May 6, 2019	81.63	83.60	81.15	82.88
6784	NASDAQ	MNRO	Fri, May 3, 2019	81.26	82.92	80.95	82.64
6783	NASDAQ	MNRO	Thu, May 2, 2019	79.04	81.12	78.20	80.61
6782	NASDAQ	MNRO	Wed, May 1, 2019	83.82	83.82	78.93	79.01
6781	NASDAQ	MNRO	Tue, Apr 30, 2019	82.41	83.96	82.33	83.83
6780	NASDAQ	MNRO	Mon, Apr 29, 2019	81.50	82.74	81.50	82.37
6779	NASDAQ	MNRO	Fri, Apr 26, 2019	80.29	81.92	79.93	81.57
6778	NASDAQ	MNRO	Thu, Apr 25, 2019	80.53	81.31	78.68	80.17
6777	NASDAQ	MNRO	Wed, Apr 24, 2019	80.77	81.70	79.95	81.07
6776	NASDAQ	MNRO	Tue, Apr 23, 2019	79.01	80.81	78.70	80.45
6775	NASDAQ	MNRO	Mon, Apr 22, 2019	81.35	81.92	77.95	78.89
6774	NASDAQ	MNRO	Thu, Apr 18, 2019	82.95	84.10	80.98	81.35
6773	NASDAQ	MNRO	Wed, Apr 17, 2019	84.59	84.77	82.56	83.23
6772	NASDAQ	MNRO	Tue, Apr 16, 2019	85.64	86.36	84.10	84.14
6771	NASDAQ	MNRO	Mon, Apr 15, 2019	84.26	86.07	84.26	85.84
6770	NASDAQ	MNRO	Fri, Apr 12, 2019	83.19	84.67	83.19	84.17
6769	NASDAQ	MNRO	Thu, Apr 11, 2019	83.22	84.17	83.03	83.39
6768	NASDAQ	MNRO	Wed, Apr 10, 2019	81.77	83.76	81.64	83.12
6767	NASDAQ	MNRO	Tue, Apr 9, 2019	82.32	83.44	80.88	81.38
6766	NASDAQ	MNRO	Mon, Apr 8, 2019	82.79	83.10	81.62	82.32
6765	NASDAQ	MNRO	Fri, Apr 5, 2019	82.40	83.85	82.25	83.26
6764	NASDAQ	MNRO	Thu, Apr 4, 2019	81.36	82.50	80.55	82.41
6763	NASDAQ	MNRO	Wed, Apr 3, 2019	85.80	86.49	82.72	82.89
6762	NASDAQ	MNRO	Tue, Apr 2, 2019	87.18	87.18	84.04	85.23
6761	NASDAQ	MNRO	Mon, Apr 1, 2019	87.26	89.72	86.62	87.17
6760	NASDAQ	MNRO	Fri, Mar 29, 2019	85.56	86.84	85.56	86.52
6759	NASDAQ	MNRO	Thu, Mar 28, 2019	83.12	85.62	83.12	85.16
6758	NASDAQ	MNRO	Wed, Mar 27, 2019	81.83	83.39	81.30	83.03
6757	NASDAQ	MNRO	Tue, Mar 26, 2019	81.70	82.71	80.72	81.89
6756	NASDAQ	MNRO	Mon, Mar 25, 2019	79.16	81.15	78.43	80.75
6755	NASDAQ	MNRO	Fri, Mar 22, 2019	82.79	82.79	78.94	79.00
6754	NASDAQ	MNRO	Thu, Mar 21, 2019	78.13	83.40	78.13	83.03
6753	NASDAQ	MNRO	Wed, Mar 20, 2019	77.09	79.23	76.58	78.13
6752	NASDAQ	MNRO	Tue, Mar 19, 2019	77.30	77.97	76.68	77.06
6751	NASDAQ	MNRO	Mon, Mar 18, 2019	75.34	77.48	75.34	77.19
6750	NASDAQ	MNRO	Fri, Mar 15, 2019	76.58	77.27	75.01	75.33
6749	NASDAQ	MNRO	Thu, Mar 14, 2019	77.42	77.96	75.99	76.44
6748	NASDAQ	MNRO	Wed, Mar 13, 2019	78.32	78.57	77.35	77.56
6747	NASDAQ	MNRO	Tue, Mar 12, 2019	79.66	79.66	77.63	78.14
6746	NASDAQ	MNRO	Mon, Mar 11, 2019	78.10	79.93	77.78	79.65
6745	NASDAQ	MNRO	Fri, Mar 8, 2019	77.29	78.21	76.20	77.96
6744	NASDAQ	MNRO	Thu, Mar 7, 2019	77.17	78.24	76.75	77.52
6743	NASDAQ	MNRO	Wed, Mar 6, 2019	78.50	79.25	77.46	77.46
6742	NASDAQ	MNRO	Tue, Mar 5, 2019	77.95	79.17	77.15	78.24
6741	NASDAQ	MNRO	Mon, Mar 4, 2019	77.39	78.20	76.40	77.73
6740	NASDAQ	MNRO	Fri, Mar 1, 2019	76.85	77.74	75.85	77.24
6739	NASDAQ	MNRO	Thu, Feb 28, 2019	76.16	77.47	75.68	76.31
6738	NASDAQ	MNRO	Wed, Feb 27, 2019	77.90	78.84	76.15	76.15
6737	NASDAQ	MNRO	Tue, Feb 26, 2019	78.34	79.79	77.83	77.87
6736	NASDAQ	MNRO	Mon, Feb 25, 2019	78.29	79.20	77.23	78.16
6735	NASDAQ	MNRO	Fri, Feb 22, 2019	76.61	78.07	76.61	78.00
6734	NASDAQ	MNRO	Thu, Feb 21, 2019	76.40	77.12	75.65	76.48
6733	NASDAQ	MNRO	Wed, Feb 20, 2019	76.66	77.86	76.15	76.37
6732	NASDAQ	MNRO	Tue, Feb 19, 2019	76.93	77.86	76.26	76.77
6731	NASDAQ	MNRO	Fri, Feb 15, 2019	77.80	79.24	76.27	77.21
6730	NASDAQ	MNRO	Thu, Feb 14, 2019	77.78	78.13	76.44	77.39
6729	NASDAQ	MNRO	Wed, Feb 13, 2019	79.88	81.48	76.18	77.73
6728	NASDAQ	MNRO	Tue, Feb 12, 2019	80.01	80.98	78.20	79.61
6727	NASDAQ	MNRO	Mon, Feb 11, 2019	78.77	80.62	76.61	79.90
6726	NASDAQ	MNRO	Fri, Feb 8, 2019	77.49	79.10	76.14	78.51
6725	NASDAQ	MNRO	Thu, Feb 7, 2019	76.80	77.58	75.15	77.58
6724	NASDAQ	MNRO	Wed, Feb 6, 2019	76.09	77.81	75.19	76.99
6723	NASDAQ	MNRO	Tue, Feb 5, 2019	74.71	78.00	74.08	76.15
6722	NASDAQ	MNRO	Mon, Feb 4, 2019	71.99	75.28	71.42	75.26
6721	NASDAQ	MNRO	Fri, Feb 1, 2019	72.42	73.34	69.95	72.45
6720	NASDAQ	MNRO	Thu, Jan 31, 2019	70.02	72.18	63.86	71.66
6719	NASDAQ	MNRO	Wed, Jan 30, 2019	71.24	72.14	70.55	71.74
6718	NASDAQ	MNRO	Tue, Jan 29, 2019	71.70	72.13	69.97	71.22
6717	NASDAQ	MNRO	Mon, Jan 28, 2019	71.27	72.18	70.17	71.67
6716	NASDAQ	MNRO	Fri, Jan 25, 2019	72.68	73.13	71.41	71.71
6715	NASDAQ	MNRO	Thu, Jan 24, 2019	72.61	72.95	71.29	72.13
6714	NASDAQ	MNRO	Wed, Jan 23, 2019	71.55	73.24	71.28	72.40
6713	NASDAQ	MNRO	Tue, Jan 22, 2019	72.65	73.41	70.64	71.20
6712	NASDAQ	MNRO	Fri, Jan 18, 2019	73.58	74.52	72.59	73.14
6711	NASDAQ	MNRO	Thu, Jan 17, 2019	72.69	73.97	72.07	73.41
6710	NASDAQ	MNRO	Wed, Jan 16, 2019	72.22	73.57	71.93	72.85
6709	NASDAQ	MNRO	Tue, Jan 15, 2019	71.56	73.01	69.11	72.02
6708	NASDAQ	MNRO	Mon, Jan 14, 2019	69.39	72.72	69.12	71.53
6707	NASDAQ	MNRO	Fri, Jan 11, 2019	69.30	70.26	68.27	69.80
6706	NASDAQ	MNRO	Thu, Jan 10, 2019	69.06	69.79	67.29	69.69
6705	NASDAQ	MNRO	Wed, Jan 9, 2019	68.10	70.70	67.95	69.51
6704	NASDAQ	MNRO	Tue, Jan 8, 2019	68.68	69.07	66.92	67.97
6703	NASDAQ	MNRO	Mon, Jan 7, 2019	69.27	70.04	66.68	68.47
6702	NASDAQ	MNRO	Fri, Jan 4, 2019	68.88	70.30	68.08	69.27
6701	NASDAQ	MNRO	Thu, Jan 3, 2019	67.76	69.06	66.61	68.22
6700	NASDAQ	MNRO	Wed, Jan 2, 2019	60.78	68.92	60.78	68.47
6699	NASDAQ	MNRO	Mon, Dec 31, 2018	68.61	69.29	67.23	68.75
6698	NASDAQ	MNRO	Fri, Dec 28, 2018	66.54	69.19	66.51	68.40
6697	NASDAQ	MNRO	Thu, Dec 27, 2018	67.22	68.00	63.94	66.53
6696	NASDAQ	MNRO	Wed, Dec 26, 2018	65.65	68.36	65.46	68.15
6695	NASDAQ	MNRO	Mon, Dec 24, 2018	66.69	67.90	65.08	65.13
6694	NASDAQ	MNRO	Fri, Dec 21, 2018	70.06	72.27	67.04	67.28
6693	NASDAQ	MNRO	Thu, Dec 20, 2018	72.07	72.64	69.77	70.30
6692	NASDAQ	MNRO	Wed, Dec 19, 2018	71.54	73.68	71.29	71.98
6691	NASDAQ	MNRO	Tue, Dec 18, 2018	73.44	74.08	71.31	71.35
6690	NASDAQ	MNRO	Mon, Dec 17, 2018	74.59	75.77	72.57	72.89
6689	NASDAQ	MNRO	Fri, Dec 14, 2018	77.39	78.99	74.22	75.00
6688	NASDAQ	MNRO	Thu, Dec 13, 2018	78.38	79.64	77.22	77.71
6687	NASDAQ	MNRO	Wed, Dec 12, 2018	79.06	79.81	77.99	78.09
6686	NASDAQ	MNRO	Tue, Dec 11, 2018	79.23	79.58	76.97	78.27
6685	NASDAQ	MNRO	Mon, Dec 10, 2018	78.78	80.48	76.96	78.30
6684	NASDAQ	MNRO	Fri, Dec 7, 2018	82.32	83.34	78.44	78.86
6683	NASDAQ	MNRO	Thu, Dec 6, 2018	80.65	82.24	78.24	82.09
6682	NASDAQ	MNRO	Tue, Dec 4, 2018	83.13	84.38	80.75	81.36
6681	NASDAQ	MNRO	Mon, Dec 3, 2018	81.99	83.27	79.00	83.07
6680	NASDAQ	MNRO	Fri, Nov 30, 2018	80.58	81.73	80.33	81.32
6679	NASDAQ	MNRO	Thu, Nov 29, 2018	80.49	82.06	80.36	81.15
6678	NASDAQ	MNRO	Wed, Nov 28, 2018	81.59	82.25	79.81	81.35
6677	NASDAQ	MNRO	Tue, Nov 27, 2018	80.67	82.28	80.59	81.54
6676	NASDAQ	MNRO	Mon, Nov 26, 2018	79.85	81.07	79.44	81.01
6675	NASDAQ	MNRO	Fri, Nov 23, 2018	78.02	79.96	78.00	79.06
6674	NASDAQ	MNRO	Wed, Nov 21, 2018	75.75	79.12	75.75	78.83
6673	NASDAQ	MNRO	Tue, Nov 20, 2018	74.91	76.00	73.73	75.30
6672	NASDAQ	MNRO	Mon, Nov 19, 2018	76.25	76.84	75.04	75.79
6671	NASDAQ	MNRO	Fri, Nov 16, 2018	77.37	77.87	75.08	76.24
6670	NASDAQ	MNRO	Thu, Nov 15, 2018	78.02	78.98	76.88	77.67
6669	NASDAQ	MNRO	Wed, Nov 14, 2018	75.71	79.03	75.71	78.46
6668	NASDAQ	MNRO	Tue, Nov 13, 2018	72.83	75.59	72.46	75.33
6667	NASDAQ	MNRO	Mon, Nov 12, 2018	74.35	74.35	72.28	72.71
6666	NASDAQ	MNRO	Fri, Nov 9, 2018	75.28	75.74	74.34	74.49
6665	NASDAQ	MNRO	Thu, Nov 8, 2018	75.68	76.15	75.19	75.57
6664	NASDAQ	MNRO	Wed, Nov 7, 2018	75.35	76.84	74.82	75.69
6663	NASDAQ	MNRO	Tue, Nov 6, 2018	75.92	76.50	74.50	75.02
6662	NASDAQ	MNRO	Mon, Nov 5, 2018	74.98	76.21	74.16	75.43
6661	NASDAQ	MNRO	Fri, Nov 2, 2018	74.81	75.92	73.70	74.99
6660	NASDAQ	MNRO	Thu, Nov 1, 2018	74.57	74.76	73.36	74.22
6659	NASDAQ	MNRO	Wed, Oct 31, 2018	75.25	75.25	73.18	74.40
6658	NASDAQ	MNRO	Tue, Oct 30, 2018	74.61	75.65	74.01	75.07
6657	NASDAQ	MNRO	Mon, Oct 29, 2018	76.59	78.63	73.48	74.53
6656	NASDAQ	MNRO	Fri, Oct 26, 2018	72.80	76.39	72.35	75.80
6655	NASDAQ	MNRO	Thu, Oct 25, 2018	68.72	75.29	67.01	73.95
6654	NASDAQ	MNRO	Wed, Oct 24, 2018	68.12	69.19	65.52	65.79
6653	NASDAQ	MNRO	Tue, Oct 23, 2018	66.55	68.38	65.49	68.23
6652	NASDAQ	MNRO	Mon, Oct 22, 2018	66.37	68.30	65.79	67.43
6651	NASDAQ	MNRO	Fri, Oct 19, 2018	65.30	66.84	64.78	65.95
6650	NASDAQ	MNRO	Thu, Oct 18, 2018	64.88	66.13	63.92	65.29
6649	NASDAQ	MNRO	Wed, Oct 17, 2018	67.27	67.27	63.89	65.00
6648	NASDAQ	MNRO	Tue, Oct 16, 2018	67.27	67.49	65.86	67.31
6647	NASDAQ	MNRO	Mon, Oct 15, 2018	66.36	67.53	65.49	66.89
6646	NASDAQ	MNRO	Fri, Oct 12, 2018	66.52	67.13	65.15	66.43
6645	NASDAQ	MNRO	Thu, Oct 11, 2018	64.95	66.71	64.34	65.23
6644	NASDAQ	MNRO	Wed, Oct 10, 2018	68.97	69.20	64.86	64.93
6643	NASDAQ	MNRO	Tue, Oct 9, 2018	69.03	70.29	68.57	69.03
6642	NASDAQ	MNRO	Mon, Oct 8, 2018	68.07	69.76	67.20	68.95
6641	NASDAQ	MNRO	Fri, Oct 5, 2018	67.10	69.15	66.95	68.15
6640	NASDAQ	MNRO	Thu, Oct 4, 2018	68.00	68.36	66.44	66.90
6639	NASDAQ	MNRO	Wed, Oct 3, 2018	67.85	68.58	67.67	68.01
6638	NASDAQ	MNRO	Tue, Oct 2, 2018	68.91	68.95	67.03	67.38
6637	NASDAQ	MNRO	Mon, Oct 1, 2018	69.67	70.70	68.66	68.94
6636	NASDAQ	MNRO	Fri, Sep 28, 2018	69.00	70.50	69.00	69.60
6635	NASDAQ	MNRO	Thu, Sep 27, 2018	72.05	72.05	68.95	69.05
6634	NASDAQ	MNRO	Wed, Sep 26, 2018	71.30	72.70	70.85	72.00
6633	NASDAQ	MNRO	Tue, Sep 25, 2018	70.20	71.30	69.05	71.00
6632	NASDAQ	MNRO	Mon, Sep 24, 2018	71.70	72.45	69.65	70.15
6631	NASDAQ	MNRO	Fri, Sep 21, 2018	71.40	72.55	71.30	72.00
6630	NASDAQ	MNRO	Thu, Sep 20, 2018	69.70	71.40	69.20	71.15
6629	NASDAQ	MNRO	Wed, Sep 19, 2018	68.80	69.80	68.15	69.20
6628	NASDAQ	MNRO	Tue, Sep 18, 2018	69.10	69.50	68.05	69.00
6627	NASDAQ	MNRO	Mon, Sep 17, 2018	70.90	71.10	69.25	69.45
6626	NASDAQ	MNRO	Fri, Sep 14, 2018	72.10	72.20	71.05	71.10
6625	NASDAQ	MNRO	Thu, Sep 13, 2018	72.55	72.55	71.70	72.10
6624	NASDAQ	MNRO	Wed, Sep 12, 2018	72.40	72.70	71.00	72.45
6623	NASDAQ	MNRO	Tue, Sep 11, 2018	70.30	73.45	70.30	72.45
6622	NASDAQ	MNRO	Mon, Sep 10, 2018	70.80	71.35	70.05	70.35
6621	NASDAQ	MNRO	Fri, Sep 7, 2018	70.75	71.85	69.78	70.45
6620	NASDAQ	MNRO	Thu, Sep 6, 2018	70.25	71.00	69.80	70.95
6619	NASDAQ	MNRO	Wed, Sep 5, 2018	71.40	71.40	69.25	70.20
6618	NASDAQ	MNRO	Tue, Sep 4, 2018	70.70	71.65	69.75	71.55
6617	NASDAQ	MNRO	Fri, Aug 31, 2018	70.00	71.00	69.90	70.95
6616	NASDAQ	MNRO	Thu, Aug 30, 2018	70.70	70.85	69.77	70.25
6615	NASDAQ	MNRO	Wed, Aug 29, 2018	69.95	71.05	69.21	70.60
6614	NASDAQ	MNRO	Tue, Aug 28, 2018	68.80	70.25	68.35	69.75
6613	NASDAQ	MNRO	Mon, Aug 27, 2018	70.75	70.80	68.45	68.65
6612	NASDAQ	MNRO	Fri, Aug 24, 2018	71.15	71.35	70.20	70.50
6611	NASDAQ	MNRO	Thu, Aug 23, 2018	70.45	71.55	70.13	71.25
6610	NASDAQ	MNRO	Wed, Aug 22, 2018	71.25	71.65	70.00	70.50
6609	NASDAQ	MNRO	Tue, Aug 21, 2018	71.75	71.85	70.75	71.20
6608	NASDAQ	MNRO	Mon, Aug 20, 2018	70.55	71.65	70.15	71.45
6607	NASDAQ	MNRO	Fri, Aug 17, 2018	68.95	70.40	68.38	70.35
6606	NASDAQ	MNRO	Thu, Aug 16, 2018	70.90	71.25	68.65	69.05
6605	NASDAQ	MNRO	Wed, Aug 15, 2018	70.75	71.18	69.35	70.55
6604	NASDAQ	MNRO	Tue, Aug 14, 2018	69.25	71.85	69.15	71.10
6603	NASDAQ	MNRO	Mon, Aug 13, 2018	70.00	70.10	68.30	69.00
6602	NASDAQ	MNRO	Fri, Aug 10, 2018	69.30	70.85	68.95	69.95
6601	NASDAQ	MNRO	Thu, Aug 9, 2018	70.45	71.25	69.35	69.65
6600	NASDAQ	MNRO	Wed, Aug 8, 2018	70.20	70.60	69.55	70.15
6599	NASDAQ	MNRO	Tue, Aug 7, 2018	70.60	71.05	70.00	70.30
6598	NASDAQ	MNRO	Mon, Aug 6, 2018	70.20	70.75	69.55	70.20
6597	NASDAQ	MNRO	Fri, Aug 3, 2018	69.80	70.55	69.00	70.05
6596	NASDAQ	MNRO	Thu, Aug 2, 2018	67.00	70.03	67.00	69.45
6595	NASDAQ	MNRO	Wed, Aug 1, 2018	67.20	68.65	67.05	67.20
6594	NASDAQ	MNRO	Tue, Jul 31, 2018	65.50	68.35	65.50	67.45
6593	NASDAQ	MNRO	Mon, Jul 30, 2018	64.00	66.85	64.00	66.30
6592	NASDAQ	MNRO	Fri, Jul 27, 2018	64.40	64.80	63.05	63.95
6591	NASDAQ	MNRO	Thu, Jul 26, 2018	64.85	67.46	63.65	64.55
6590	NASDAQ	MNRO	Wed, Jul 25, 2018	66.95	67.75	65.48	67.25
6589	NASDAQ	MNRO	Tue, Jul 24, 2018	69.05	69.05	66.03	66.70
6588	NASDAQ	MNRO	Mon, Jul 23, 2018	68.45	69.28	67.50	68.60
6587	NASDAQ	MNRO	Fri, Jul 20, 2018	68.55	69.10	67.70	68.45
6586	NASDAQ	MNRO	Thu, Jul 19, 2018	67.10	69.15	67.00	68.75
6585	NASDAQ	MNRO	Wed, Jul 18, 2018	67.50	67.50	65.65	67.25
6584	NASDAQ	MNRO	Tue, Jul 17, 2018	66.15	67.85	65.90	67.55
6583	NASDAQ	MNRO	Mon, Jul 16, 2018	65.05	66.43	64.32	66.20
6582	NASDAQ	MNRO	Fri, Jul 13, 2018	64.95	67.73	64.40	65.00
6581	NASDAQ	MNRO	Thu, Jul 12, 2018	61.40	61.75	60.55	61.45
6580	NASDAQ	MNRO	Wed, Jul 11, 2018	61.25	62.00	60.10	60.80
6579	NASDAQ	MNRO	Tue, Jul 10, 2018	63.30	63.85	61.15	61.60
6578	NASDAQ	MNRO	Mon, Jul 9, 2018	62.40	63.65	62.30	63.20
6577	NASDAQ	MNRO	Fri, Jul 6, 2018	60.30	63.00	60.30	62.30
6576	NASDAQ	MNRO	Thu, Jul 5, 2018	59.40	60.65	58.20	60.40
6575	NASDAQ	MNRO	Tue, Jul 3, 2018	58.30	59.40	58.15	59.05
6574	NASDAQ	MNRO	Mon, Jul 2, 2018	57.80	58.30	57.40	58.25
6573	NASDAQ	MNRO	Fri, Jun 29, 2018	60.50	60.80	58.05	58.10
6572	NASDAQ	MNRO	Thu, Jun 28, 2018	59.15	60.40	58.95	60.25
6571	NASDAQ	MNRO	Wed, Jun 27, 2018	60.10	60.25	59.20	59.35
6570	NASDAQ	MNRO	Tue, Jun 26, 2018	58.60	60.05	58.30	59.90
6569	NASDAQ	MNRO	Mon, Jun 25, 2018	60.30	60.30	57.95	58.45
6568	NASDAQ	MNRO	Fri, Jun 22, 2018	61.90	62.15	59.95	60.55
6567	NASDAQ	MNRO	Thu, Jun 21, 2018	61.65	62.00	61.00	61.50
6566	NASDAQ	MNRO	Wed, Jun 20, 2018	61.20	61.75	60.28	61.45
6565	NASDAQ	MNRO	Tue, Jun 19, 2018	58.75	61.55	58.65	61.05
6564	NASDAQ	MNRO	Mon, Jun 18, 2018	58.40	59.05	58.25	59.05
6563	NASDAQ	MNRO	Fri, Jun 15, 2018	58.50	59.60	58.35	58.65
6562	NASDAQ	MNRO	Thu, Jun 14, 2018	58.85	59.35	58.55	58.85
6561	NASDAQ	MNRO	Wed, Jun 13, 2018	59.05	59.20	58.15	58.85
6560	NASDAQ	MNRO	Tue, Jun 12, 2018	59.20	59.45	58.25	58.95
6559	NASDAQ	MNRO	Mon, Jun 11, 2018	58.35	59.85	58.35	59.30
6558	NASDAQ	MNRO	Fri, Jun 8, 2018	57.95	58.40	57.25	58.35
6557	NASDAQ	MNRO	Thu, Jun 7, 2018	58.25	59.05	57.80	57.85
6556	NASDAQ	MNRO	Wed, Jun 6, 2018	57.60	58.45	57.30	58.25
6555	NASDAQ	MNRO	Tue, Jun 5, 2018	55.80	57.50	55.55	57.45
6554	NASDAQ	MNRO	Mon, Jun 4, 2018	55.35	56.30	55.35	55.65
6553	NASDAQ	MNRO	Fri, Jun 1, 2018	56.25	56.25	55.13	55.25
6552	NASDAQ	MNRO	Thu, May 31, 2018	57.15	57.15	56.05	56.10
6551	NASDAQ	MNRO	Wed, May 30, 2018	55.45	57.25	55.45	56.80
6550	NASDAQ	MNRO	Tue, May 29, 2018	55.40	56.35	55.15	55.25
6549	NASDAQ	MNRO	Fri, May 25, 2018	54.85	56.00	54.40	55.85
6548	NASDAQ	MNRO	Thu, May 24, 2018	53.55	55.00	53.50	54.85
6547	NASDAQ	MNRO	Wed, May 23, 2018	51.95	54.40	51.95	53.65
6546	NASDAQ	MNRO	Tue, May 22, 2018	56.50	57.80	51.75	52.15
6545	NASDAQ	MNRO	Mon, May 21, 2018	55.00	57.30	51.45	56.95
6544	NASDAQ	MNRO	Fri, May 18, 2018	56.90	57.25	53.05	56.10
6543	NASDAQ	MNRO	Thu, May 17, 2018	56.55	57.55	56.55	56.85
6542	NASDAQ	MNRO	Wed, May 16, 2018	55.95	57.30	55.95	56.65
6541	NASDAQ	MNRO	Tue, May 15, 2018	55.10	55.80	54.50	55.65
6540	NASDAQ	MNRO	Mon, May 14, 2018	54.15	55.50	54.05	55.20
6539	NASDAQ	MNRO	Fri, May 11, 2018	52.85	55.18	52.80	54.20
6538	NASDAQ	MNRO	Thu, May 10, 2018	52.65	53.50	52.05	52.65
6537	NASDAQ	MNRO	Wed, May 9, 2018	57.20	57.41	52.00	52.70
6536	NASDAQ	MNRO	Tue, May 8, 2018	57.35	57.90	56.90	57.15
6535	NASDAQ	MNRO	Mon, May 7, 2018	55.90	57.65	55.75	57.55
6534	NASDAQ	MNRO	Fri, May 4, 2018	55.30	56.40	55.10	55.80
6533	NASDAQ	MNRO	Thu, May 3, 2018	55.25	55.85	54.80	55.20
6532	NASDAQ	MNRO	Wed, May 2, 2018	55.80	56.30	55.20	55.30
6531	NASDAQ	MNRO	Tue, May 1, 2018	55.85	55.95	54.50	55.75
6530	NASDAQ	MNRO	Mon, Apr 30, 2018	56.00	56.30	55.27	55.95
6529	NASDAQ	MNRO	Fri, Apr 27, 2018	55.20	56.40	54.85	55.95
6528	NASDAQ	MNRO	Thu, Apr 26, 2018	55.40	55.55	54.75	55.00
6527	NASDAQ	MNRO	Wed, Apr 25, 2018	54.75	55.45	54.50	55.20
6526	NASDAQ	MNRO	Tue, Apr 24, 2018	54.90	55.60	54.05	54.65
6525	NASDAQ	MNRO	Mon, Apr 23, 2018	53.55	54.80	53.35	54.50
6524	NASDAQ	MNRO	Fri, Apr 20, 2018	53.70	54.85	53.35	53.55
6523	NASDAQ	MNRO	Thu, Apr 19, 2018	54.55	55.94	53.70	53.80
6522	NASDAQ	MNRO	Wed, Apr 18, 2018	55.00	56.28	54.35	54.45
6521	NASDAQ	MNRO	Tue, Apr 17, 2018	54.50	55.95	53.85	54.45
6520	NASDAQ	MNRO	Mon, Apr 16, 2018	55.50	55.70	52.55	52.95
6519	NASDAQ	MNRO	Fri, Apr 13, 2018	57.80	57.80	56.80	56.85
6518	NASDAQ	MNRO	Thu, Apr 12, 2018	57.20	57.70	56.30	57.50
6517	NASDAQ	MNRO	Wed, Apr 11, 2018	56.45	57.60	56.45	57.05
6516	NASDAQ	MNRO	Tue, Apr 10, 2018	55.80	57.10	55.20	56.75
6515	NASDAQ	MNRO	Mon, Apr 9, 2018	56.05	56.50	54.85	55.10
6514	NASDAQ	MNRO	Fri, Apr 6, 2018	56.65	57.30	54.85	55.55
6513	NASDAQ	MNRO	Thu, Apr 5, 2018	56.05	57.35	55.35	57.10
6512	NASDAQ	MNRO	Wed, Apr 4, 2018	52.50	56.10	52.50	55.85
6511	NASDAQ	MNRO	Tue, Apr 3, 2018	52.90	54.23	52.25	53.15
6510	NASDAQ	MNRO	Mon, Apr 2, 2018	53.35	53.75	52.30	52.75
6509	NASDAQ	MNRO	Thu, Mar 29, 2018	52.75	54.10	52.75	53.60
6508	NASDAQ	MNRO	Wed, Mar 28, 2018	52.05	53.65	52.05	52.25
6507	NASDAQ	MNRO	Tue, Mar 27, 2018	53.85	54.78	51.60	52.10
6506	NASDAQ	MNRO	Mon, Mar 26, 2018	52.20	54.30	51.65	53.80
6505	NASDAQ	MNRO	Fri, Mar 23, 2018	51.95	52.05	51.20	51.20
6504	NASDAQ	MNRO	Thu, Mar 22, 2018	53.85	54.00	51.95	52.00
6503	NASDAQ	MNRO	Wed, Mar 21, 2018	52.90	54.45	52.90	54.23
6502	NASDAQ	MNRO	Tue, Mar 20, 2018	54.20	54.20	52.80	53.00
6501	NASDAQ	MNRO	Mon, Mar 19, 2018	54.05	54.35	53.28	54.25
6500	NASDAQ	MNRO	Fri, Mar 16, 2018	54.20	54.95	53.95	54.25
6499	NASDAQ	MNRO	Thu, Mar 15, 2018	54.65	55.15	54.00	54.20
6498	NASDAQ	MNRO	Wed, Mar 14, 2018	55.00	55.45	54.25	54.45
6497	NASDAQ	MNRO	Tue, Mar 13, 2018	54.75	55.50	54.35	54.85
6496	NASDAQ	MNRO	Mon, Mar 12, 2018	54.50	55.20	54.00	54.30
6495	NASDAQ	MNRO	Fri, Mar 9, 2018	52.95	54.60	52.80	54.55
6494	NASDAQ	MNRO	Thu, Mar 8, 2018	53.45	53.65	52.40	52.50
6493	NASDAQ	MNRO	Wed, Mar 7, 2018	53.45	53.80	52.65	53.25
6492	NASDAQ	MNRO	Tue, Mar 6, 2018	52.30	54.15	52.15	53.80
6491	NASDAQ	MNRO	Mon, Mar 5, 2018	51.90	52.90	51.38	52.20
6490	NASDAQ	MNRO	Fri, Mar 2, 2018	50.40	52.35	50.30	52.10
6489	NASDAQ	MNRO	Thu, Mar 1, 2018	50.85	51.70	50.25	51.00
6488	NASDAQ	MNRO	Wed, Feb 28, 2018	50.70	51.90	50.30	50.90
6487	NASDAQ	MNRO	Tue, Feb 27, 2018	52.40	52.60	50.30	50.30
6486	NASDAQ	MNRO	Mon, Feb 26, 2018	53.35	53.35	51.75	52.00
6485	NASDAQ	MNRO	Fri, Feb 23, 2018	52.35	53.15	51.80	53.10
6484	NASDAQ	MNRO	Thu, Feb 22, 2018	52.10	52.90	51.75	51.95
6483	NASDAQ	MNRO	Wed, Feb 21, 2018	53.15	53.20	51.70	51.75
6482	NASDAQ	MNRO	Tue, Feb 20, 2018	54.05	54.46	52.50	52.85
6481	NASDAQ	MNRO	Fri, Feb 16, 2018	54.35	54.85	51.91	54.30
6480	NASDAQ	MNRO	Thu, Feb 15, 2018	53.60	54.75	52.96	54.55
6479	NASDAQ	MNRO	Wed, Feb 14, 2018	51.55	53.90	51.25	53.40
6478	NASDAQ	MNRO	Tue, Feb 13, 2018	52.05	52.40	51.15	52.10
6477	NASDAQ	MNRO	Mon, Feb 12, 2018	52.50	52.85	51.55	52.20
6476	NASDAQ	MNRO	Fri, Feb 9, 2018	53.85	53.85	51.05	52.15
6475	NASDAQ	MNRO	Thu, Feb 8, 2018	54.75	54.75	53.15	53.25
6474	NASDAQ	MNRO	Wed, Feb 7, 2018	54.25	55.25	53.26	54.60
6473	NASDAQ	MNRO	Tue, Feb 6, 2018	50.95	54.80	50.90	54.65
6472	NASDAQ	MNRO	Mon, Feb 5, 2018	54.30	55.25	52.10	52.10
6471	NASDAQ	MNRO	Fri, Feb 2, 2018	55.30	56.30	54.85	54.95
6470	NASDAQ	MNRO	Thu, Feb 1, 2018	56.00	56.65	55.05	55.85
6469	NASDAQ	MNRO	Wed, Jan 31, 2018	57.55	58.45	55.98	56.50
6468	NASDAQ	MNRO	Tue, Jan 30, 2018	56.75	59.05	53.50	57.18
6467	NASDAQ	MNRO	Mon, Jan 29, 2018	64.00	64.05	60.65	60.85
6466	NASDAQ	MNRO	Fri, Jan 26, 2018	63.95	64.15	62.45	64.10
6465	NASDAQ	MNRO	Thu, Jan 25, 2018	62.70	63.90	62.05	63.50
6464	NASDAQ	MNRO	Wed, Jan 24, 2018	62.60	62.93	60.65	62.65
6463	NASDAQ	MNRO	Tue, Jan 23, 2018	61.50	62.30	61.20	62.20
6462	NASDAQ	MNRO	Mon, Jan 22, 2018	60.80	61.90	60.50	61.75
6461	NASDAQ	MNRO	Fri, Jan 19, 2018	59.35	61.30	59.35	60.80
6460	NASDAQ	MNRO	Thu, Jan 18, 2018	59.55	60.05	59.00	59.05
6459	NASDAQ	MNRO	Wed, Jan 17, 2018	60.30	60.55	59.20	59.60
6458	NASDAQ	MNRO	Tue, Jan 16, 2018	60.90	61.50	59.30	59.90
6457	NASDAQ	MNRO	Fri, Jan 12, 2018	58.85	60.05	58.75	60.05
6456	NASDAQ	MNRO	Thu, Jan 11, 2018	58.80	59.40	58.60	58.85
6455	NASDAQ	MNRO	Wed, Jan 10, 2018	59.10	59.45	58.30	58.80
6454	NASDAQ	MNRO	Tue, Jan 9, 2018	60.05	60.65	59.40	59.50
6453	NASDAQ	MNRO	Mon, Jan 8, 2018	60.50	61.50	59.75	60.05
6452	NASDAQ	MNRO	Fri, Jan 5, 2018	57.85	60.35	57.85	60.25
6451	NASDAQ	MNRO	Thu, Jan 4, 2018	58.70	59.40	57.60	57.65
6450	NASDAQ	MNRO	Wed, Jan 3, 2018	58.40	58.90	57.45	58.65
6449	NASDAQ	MNRO	Tue, Jan 2, 2018	56.95	59.75	56.95	58.45
6448	NASDAQ	MNRO	Fri, Dec 29, 2017	57.80	57.85	56.95	56.95
6447	NASDAQ	MNRO	Thu, Dec 28, 2017	57.55	57.90	57.10	57.60
6446	NASDAQ	MNRO	Wed, Dec 27, 2017	58.35	58.55	57.30	57.45
6445	NASDAQ	MNRO	Tue, Dec 26, 2017	58.45	58.90	57.45	58.25
6444	NASDAQ	MNRO	Fri, Dec 22, 2017	58.35	59.28	57.85	58.55
6443	NASDAQ	MNRO	Thu, Dec 21, 2017	57.80	58.30	56.95	58.25
6442	NASDAQ	MNRO	Wed, Dec 20, 2017	56.65	58.00	56.65	57.35
6441	NASDAQ	MNRO	Tue, Dec 19, 2017	57.60	57.95	55.83	56.25
6440	NASDAQ	MNRO	Mon, Dec 18, 2017	52.95	58.15	52.85	57.60
6439	NASDAQ	MNRO	Fri, Dec 15, 2017	51.20	53.15	50.80	52.35
6438	NASDAQ	MNRO	Thu, Dec 14, 2017	52.90	53.25	50.60	51.05
6437	NASDAQ	MNRO	Wed, Dec 13, 2017	52.65	53.65	52.25	53.25
6436	NASDAQ	MNRO	Tue, Dec 12, 2017	53.30	53.85	52.30	52.50
6435	NASDAQ	MNRO	Mon, Dec 11, 2017	54.25	54.30	50.70	53.15
6434	NASDAQ	MNRO	Fri, Dec 8, 2017	53.00	54.40	52.40	54.25
6433	NASDAQ	MNRO	Thu, Dec 7, 2017	52.50	54.40	52.50	53.00
6432	NASDAQ	MNRO	Wed, Dec 6, 2017	52.30	52.90	51.65	52.45
6431	NASDAQ	MNRO	Tue, Dec 5, 2017	52.60	53.00	51.95	52.40
6430	NASDAQ	MNRO	Mon, Dec 4, 2017	50.90	52.75	50.70	52.15
6429	NASDAQ	MNRO	Fri, Dec 1, 2017	50.65	50.65	49.25	50.30
6428	NASDAQ	MNRO	Thu, Nov 30, 2017	51.00	51.25	50.10	50.45
6427	NASDAQ	MNRO	Wed, Nov 29, 2017	49.05	50.95	48.80	50.90
6426	NASDAQ	MNRO	Tue, Nov 28, 2017	48.80	49.03	47.55	48.90
6425	NASDAQ	MNRO	Mon, Nov 27, 2017	48.70	49.35	48.33	48.65
6424	NASDAQ	MNRO	Fri, Nov 24, 2017	48.50	48.80	48.20	48.65
6423	NASDAQ	MNRO	Wed, Nov 22, 2017	48.95	49.75	48.35	48.45
6422	NASDAQ	MNRO	Tue, Nov 21, 2017	48.70	48.80	47.55	48.75
6421	NASDAQ	MNRO	Mon, Nov 20, 2017	48.50	49.00	45.45	48.85
6420	NASDAQ	MNRO	Fri, Nov 17, 2017	48.50	48.85	48.20	48.45
6419	NASDAQ	MNRO	Thu, Nov 16, 2017	48.10	48.75	47.75	48.60
6418	NASDAQ	MNRO	Wed, Nov 15, 2017	47.75	48.50	46.85	48.05
6417	NASDAQ	MNRO	Tue, Nov 14, 2017	47.60	48.15	47.10	48.00
6416	NASDAQ	MNRO	Mon, Nov 13, 2017	48.10	48.10	47.35	47.75
6415	NASDAQ	MNRO	Fri, Nov 10, 2017	48.05	48.45	48.05	48.15
6414	NASDAQ	MNRO	Thu, Nov 9, 2017	47.80	48.63	47.80	48.25
6413	NASDAQ	MNRO	Wed, Nov 8, 2017	48.10	48.55	47.70	48.28
6412	NASDAQ	MNRO	Tue, Nov 7, 2017	48.50	48.60	47.80	48.25
6411	NASDAQ	MNRO	Mon, Nov 6, 2017	48.55	48.90	48.25	48.50
6410	NASDAQ	MNRO	Fri, Nov 3, 2017	48.90	49.20	48.40	48.55
6409	NASDAQ	MNRO	Thu, Nov 2, 2017	48.70	49.25	47.75	49.05
6408	NASDAQ	MNRO	Wed, Nov 1, 2017	49.80	50.30	48.30	48.70
6407	NASDAQ	MNRO	Tue, Oct 31, 2017	50.10	50.90	49.35	49.35
6406	NASDAQ	MNRO	Mon, Oct 30, 2017	49.60	50.05	48.95	49.90
6405	NASDAQ	MNRO	Fri, Oct 27, 2017	49.75	49.75	48.90	49.55
6404	NASDAQ	MNRO	Thu, Oct 26, 2017	48.25	49.55	47.80	49.50
6403	NASDAQ	MNRO	Wed, Oct 25, 2017	48.80	49.65	47.83	48.35
6402	NASDAQ	MNRO	Tue, Oct 24, 2017	48.15	51.00	46.80	50.15
6401	NASDAQ	MNRO	Mon, Oct 23, 2017	51.05	51.80	50.00	50.15
6400	NASDAQ	MNRO	Fri, Oct 20, 2017	52.65	52.65	50.75	51.20
6399	NASDAQ	MNRO	Thu, Oct 19, 2017	53.40	53.40	52.00	52.30
6398	NASDAQ	MNRO	Wed, Oct 18, 2017	53.50	54.40	53.00	53.65
6397	NASDAQ	MNRO	Tue, Oct 17, 2017	52.90	53.50	52.75	53.45
6396	NASDAQ	MNRO	Mon, Oct 16, 2017	52.60	53.00	52.40	52.85
6395	NASDAQ	MNRO	Fri, Oct 13, 2017	51.70	53.15	51.40	52.55
6394	NASDAQ	MNRO	Thu, Oct 12, 2017	50.85	51.95	49.45	51.75
6393	NASDAQ	MNRO	Wed, Oct 11, 2017	54.75	54.80	53.35	53.60
6392	NASDAQ	MNRO	Tue, Oct 10, 2017	55.70	55.85	54.40	54.70
6391	NASDAQ	MNRO	Mon, Oct 9, 2017	56.50	56.80	55.15	55.30
6390	NASDAQ	MNRO	Fri, Oct 6, 2017	57.00	57.15	55.70	56.50
6389	NASDAQ	MNRO	Thu, Oct 5, 2017	57.05	57.25	56.55	57.05
6388	NASDAQ	MNRO	Wed, Oct 4, 2017	56.85	57.50	56.75	57.05
6387	NASDAQ	MNRO	Tue, Oct 3, 2017	57.25	57.65	56.80	56.85
6386	NASDAQ	MNRO	Mon, Oct 2, 2017	56.25	57.50	55.40	57.20
6385	NASDAQ	MNRO	Fri, Sep 29, 2017	55.45	56.35	55.10	56.05
6384	NASDAQ	MNRO	Thu, Sep 28, 2017	54.60	55.63	51.36	55.40
6383	NASDAQ	MNRO	Wed, Sep 27, 2017	54.70	55.25	53.65	54.70
6382	NASDAQ	MNRO	Tue, Sep 26, 2017	54.10	55.15	53.25	54.65
6381	NASDAQ	MNRO	Mon, Sep 25, 2017	52.25	54.30	52.01	54.05
6380	NASDAQ	MNRO	Fri, Sep 22, 2017	50.75	52.53	50.65	52.35
6379	NASDAQ	MNRO	Thu, Sep 21, 2017	51.25	51.50	50.45	50.85
6378	NASDAQ	MNRO	Wed, Sep 20, 2017	50.45	51.40	50.00	51.35
6377	NASDAQ	MNRO	Tue, Sep 19, 2017	51.15	51.25	49.80	50.30
6376	NASDAQ	MNRO	Mon, Sep 18, 2017	50.60	51.15	50.40	50.85
6375	NASDAQ	MNRO	Fri, Sep 15, 2017	50.40	50.95	49.20	50.75
6374	NASDAQ	MNRO	Thu, Sep 14, 2017	50.10	50.30	48.95	50.25
6373	NASDAQ	MNRO	Wed, Sep 13, 2017	50.05	50.75	49.90	50.00
6372	NASDAQ	MNRO	Tue, Sep 12, 2017	49.20	50.10	48.90	49.95
6371	NASDAQ	MNRO	Mon, Sep 11, 2017	49.15	49.30	48.75	49.00
6370	NASDAQ	MNRO	Fri, Sep 8, 2017	49.25	50.20	48.80	49.00
6369	NASDAQ	MNRO	Thu, Sep 7, 2017	48.95	49.35	48.75	49.30
6368	NASDAQ	MNRO	Wed, Sep 6, 2017	48.95	48.95	47.20	48.85
6367	NASDAQ	MNRO	Tue, Sep 5, 2017	48.55	49.15	48.10	48.75
6366	NASDAQ	MNRO	Fri, Sep 1, 2017	47.80	49.30	46.88	48.60
6365	NASDAQ	MNRO	Thu, Aug 31, 2017	47.05	47.75	47.05	47.70
6364	NASDAQ	MNRO	Wed, Aug 30, 2017	46.25	47.05	46.25	46.85
6363	NASDAQ	MNRO	Tue, Aug 29, 2017	46.55	46.55	45.55	46.30
6362	NASDAQ	MNRO	Mon, Aug 28, 2017	46.65	47.00	46.05	46.95
6361	NASDAQ	MNRO	Fri, Aug 25, 2017	46.10	46.95	45.78	46.50
6360	NASDAQ	MNRO	Thu, Aug 24, 2017	45.35	46.20	45.35	45.80
6359	NASDAQ	MNRO	Wed, Aug 23, 2017	45.65	46.10	45.05	45.35
6358	NASDAQ	MNRO	Tue, Aug 22, 2017	45.30	46.15	45.00	46.00
6357	NASDAQ	MNRO	Mon, Aug 21, 2017	44.25	45.20	44.15	45.10
6356	NASDAQ	MNRO	Fri, Aug 18, 2017	44.20	44.70	43.98	44.30
6355	NASDAQ	MNRO	Thu, Aug 17, 2017	44.80	45.40	44.40	44.50
6354	NASDAQ	MNRO	Wed, Aug 16, 2017	44.80	45.60	44.70	45.10
6353	NASDAQ	MNRO	Tue, Aug 15, 2017	46.50	46.50	44.65	44.90
6352	NASDAQ	MNRO	Mon, Aug 14, 2017	46.75	47.10	46.55	46.85
6351	NASDAQ	MNRO	Fri, Aug 11, 2017	46.65	46.85	46.25	46.50
6350	NASDAQ	MNRO	Thu, Aug 10, 2017	47.65	47.65	46.40	46.50
6349	NASDAQ	MNRO	Wed, Aug 9, 2017	47.15	48.00	46.90	47.75
6348	NASDAQ	MNRO	Tue, Aug 8, 2017	47.60	48.58	47.05	47.25
6347	NASDAQ	MNRO	Mon, Aug 7, 2017	47.00	48.30	46.80	47.75
6346	NASDAQ	MNRO	Fri, Aug 4, 2017	46.80	47.40	46.40	47.40
6345	NASDAQ	MNRO	Thu, Aug 3, 2017	47.30	47.65	46.60	46.70
6344	NASDAQ	MNRO	Wed, Aug 2, 2017	47.00	47.43	46.46	47.25
6343	NASDAQ	MNRO	Tue, Aug 1, 2017	46.60	47.70	46.50	47.15
6342	NASDAQ	MNRO	Mon, Jul 31, 2017	45.95	46.85	45.20	46.60
6341	NASDAQ	MNRO	Fri, Jul 28, 2017	46.25	46.45	45.35	45.80
6340	NASDAQ	MNRO	Thu, Jul 27, 2017	47.60	47.75	45.95	46.25
6339	NASDAQ	MNRO	Wed, Jul 26, 2017	46.60	47.63	46.50	47.30
6338	NASDAQ	MNRO	Tue, Jul 25, 2017	46.35	46.90	46.25	46.40
6337	NASDAQ	MNRO	Mon, Jul 24, 2017	48.20	48.20	46.23	46.35
6336	NASDAQ	MNRO	Fri, Jul 21, 2017	45.85	48.65	45.60	48.35
6335	NASDAQ	MNRO	Thu, Jul 20, 2017	42.90	47.95	42.90	45.10
6334	NASDAQ	MNRO	Wed, Jul 19, 2017	41.85	42.78	41.73	42.40
6333	NASDAQ	MNRO	Tue, Jul 18, 2017	41.60	41.80	41.30	41.65
6332	NASDAQ	MNRO	Mon, Jul 17, 2017	41.60	42.40	41.30	41.65
6331	NASDAQ	MNRO	Fri, Jul 14, 2017	41.55	42.05	41.02	41.60
6330	NASDAQ	MNRO	Thu, Jul 13, 2017	40.65	41.90	40.50	41.60
6329	NASDAQ	MNRO	Wed, Jul 12, 2017	40.15	40.85	39.65	40.40
6328	NASDAQ	MNRO	Tue, Jul 11, 2017	40.65	41.30	39.68	39.90
6327	NASDAQ	MNRO	Mon, Jul 10, 2017	40.40	40.80	40.10	40.70
6326	NASDAQ	MNRO	Fri, Jul 7, 2017	40.35	40.75	40.00	40.75
6325	NASDAQ	MNRO	Thu, Jul 6, 2017	41.85	41.90	39.93	40.45
6324	NASDAQ	MNRO	Wed, Jul 5, 2017	42.35	42.50	41.78	42.10
6323	NASDAQ	MNRO	Mon, Jul 3, 2017	42.00	43.05	41.80	42.80
6322	NASDAQ	MNRO	Fri, Jun 30, 2017	41.20	41.95	40.55	41.75
6321	NASDAQ	MNRO	Thu, Jun 29, 2017	41.30	41.75	40.95	41.05
6320	NASDAQ	MNRO	Wed, Jun 28, 2017	45.30	45.30	41.45	41.70
6319	NASDAQ	MNRO	Tue, Jun 27, 2017	45.50	45.50	44.05	45.15
6318	NASDAQ	MNRO	Mon, Jun 26, 2017	45.05	46.05	44.85	45.95
6317	NASDAQ	MNRO	Fri, Jun 23, 2017	43.85	44.90	43.65	44.75
6316	NASDAQ	MNRO	Thu, Jun 22, 2017	43.00	44.05	42.15	43.85
6315	NASDAQ	MNRO	Wed, Jun 21, 2017	44.95	45.00	43.05	43.10
6314	NASDAQ	MNRO	Tue, Jun 20, 2017	45.00	45.85	44.80	44.95
6313	NASDAQ	MNRO	Mon, Jun 19, 2017	45.95	46.23	45.65	46.20
6312	NASDAQ	MNRO	Fri, Jun 16, 2017	47.55	47.55	45.45	45.85
6311	NASDAQ	MNRO	Thu, Jun 15, 2017	48.05	48.28	47.75	47.95
6310	NASDAQ	MNRO	Wed, Jun 14, 2017	48.60	49.00	48.10	48.35
6309	NASDAQ	MNRO	Tue, Jun 13, 2017	49.35	49.40	48.35	48.43
6308	NASDAQ	MNRO	Mon, Jun 12, 2017	49.90	51.40	49.10	49.25
6307	NASDAQ	MNRO	Fri, Jun 9, 2017	48.85	50.25	48.45	50.05
6306	NASDAQ	MNRO	Thu, Jun 8, 2017	49.05	49.10	48.15	48.80
6305	NASDAQ	MNRO	Wed, Jun 7, 2017	48.75	49.25	48.20	48.80
6304	NASDAQ	MNRO	Tue, Jun 6, 2017	49.00	49.10	48.55	48.75
6303	NASDAQ	MNRO	Mon, Jun 5, 2017	49.45	49.75	49.05	49.10
6302	NASDAQ	MNRO	Fri, Jun 2, 2017	50.50	50.53	49.05	49.60
6301	NASDAQ	MNRO	Thu, Jun 1, 2017	49.95	51.10	49.25	50.25
6300	NASDAQ	MNRO	Wed, May 31, 2017	49.30	49.70	48.70	49.60
6299	NASDAQ	MNRO	Tue, May 30, 2017	50.45	50.50	49.40	49.40
6298	NASDAQ	MNRO	Fri, May 26, 2017	49.10	50.55	48.70	50.50
6297	NASDAQ	MNRO	Thu, May 25, 2017	48.55	49.60	48.10	49.20
6296	NASDAQ	MNRO	Wed, May 24, 2017	48.90	49.40	48.30	48.40
6295	NASDAQ	MNRO	Tue, May 23, 2017	51.35	52.30	48.80	49.00
6294	NASDAQ	MNRO	Mon, May 22, 2017	50.30	52.10	49.90	51.45
6293	NASDAQ	MNRO	Fri, May 19, 2017	52.10	52.10	50.00	50.35
6292	NASDAQ	MNRO	Thu, May 18, 2017	51.00	53.00	49.40	52.25
6291	NASDAQ	MNRO	Wed, May 17, 2017	51.00	51.15	49.80	50.00
6290	NASDAQ	MNRO	Tue, May 16, 2017	51.50	51.70	50.90	51.40
6289	NASDAQ	MNRO	Mon, May 15, 2017	50.35	51.65	50.30	51.35
6288	NASDAQ	MNRO	Fri, May 12, 2017	50.45	50.50	49.74	50.40
6287	NASDAQ	MNRO	Thu, May 11, 2017	52.60	52.60	50.40	50.48
6286	NASDAQ	MNRO	Wed, May 10, 2017	52.60	53.40	52.20	52.80
6285	NASDAQ	MNRO	Tue, May 9, 2017	51.90	53.35	51.80	52.90
6284	NASDAQ	MNRO	Mon, May 8, 2017	51.15	51.78	51.08	51.70
6283	NASDAQ	MNRO	Fri, May 5, 2017	52.00	52.00	48.85	51.20
6282	NASDAQ	MNRO	Thu, May 4, 2017	51.45	52.58	51.30	52.50
6281	NASDAQ	MNRO	Wed, May 3, 2017	50.30	51.45	50.30	51.20
6280	NASDAQ	MNRO	Tue, May 2, 2017	52.05	52.10	50.45	50.60
6279	NASDAQ	MNRO	Mon, May 1, 2017	52.10	52.30	51.35	51.90
6278	NASDAQ	MNRO	Fri, Apr 28, 2017	53.40	53.85	51.30	51.85
6277	NASDAQ	MNRO	Thu, Apr 27, 2017	53.85	54.90	52.75	53.35
6276	NASDAQ	MNRO	Wed, Apr 26, 2017	54.10	54.90	53.50	53.65
6275	NASDAQ	MNRO	Tue, Apr 25, 2017	54.70	55.00	53.80	54.10
6274	NASDAQ	MNRO	Mon, Apr 24, 2017	54.50	54.95	54.15	54.60
6273	NASDAQ	MNRO	Fri, Apr 21, 2017	54.05	54.40	53.45	54.10
6272	NASDAQ	MNRO	Thu, Apr 20, 2017	54.00	54.65	53.80	54.05
6271	NASDAQ	MNRO	Wed, Apr 19, 2017	54.05	54.90	53.85	53.95
6270	NASDAQ	MNRO	Tue, Apr 18, 2017	53.15	53.95	53.03	53.95
6269	NASDAQ	MNRO	Mon, Apr 17, 2017	52.70	53.25	52.40	53.20
6268	NASDAQ	MNRO	Thu, Apr 13, 2017	51.95	52.65	51.70	52.45
6267	NASDAQ	MNRO	Wed, Apr 12, 2017	51.40	52.10	50.80	52.00
6266	NASDAQ	MNRO	Tue, Apr 11, 2017	50.85	51.55	50.60	51.50
6265	NASDAQ	MNRO	Mon, Apr 10, 2017	50.10	51.50	49.90	50.95
6264	NASDAQ	MNRO	Fri, Apr 7, 2017	50.50	51.00	49.90	50.00
6263	NASDAQ	MNRO	Thu, Apr 6, 2017	49.70	50.75	49.70	50.50
6262	NASDAQ	MNRO	Wed, Apr 5, 2017	50.95	51.65	49.95	50.25
6261	NASDAQ	MNRO	Tue, Apr 4, 2017	51.05	51.25	49.95	50.90
6260	NASDAQ	MNRO	Mon, Apr 3, 2017	52.05	52.05	50.65	51.15
6259	NASDAQ	MNRO	Fri, Mar 31, 2017	52.35	53.20	51.55	52.10
6258	NASDAQ	MNRO	Thu, Mar 30, 2017	52.85	53.10	51.68	52.30
6257	NASDAQ	MNRO	Wed, Mar 29, 2017	52.05	53.20	51.95	52.95
6256	NASDAQ	MNRO	Tue, Mar 28, 2017	52.00	52.10	51.35	52.05
6255	NASDAQ	MNRO	Mon, Mar 27, 2017	51.70	53.13	51.40	52.25
6254	NASDAQ	MNRO	Fri, Mar 24, 2017	52.25	52.40	51.80	52.15
6253	NASDAQ	MNRO	Thu, Mar 23, 2017	52.50	53.45	52.00	52.15
6252	NASDAQ	MNRO	Wed, Mar 22, 2017	52.15	52.45	51.65	52.45
6251	NASDAQ	MNRO	Tue, Mar 21, 2017	52.80	52.80	51.65	52.15
6250	NASDAQ	MNRO	Mon, Mar 20, 2017	54.25	54.35	52.70	52.80
6249	NASDAQ	MNRO	Fri, Mar 17, 2017	54.55	55.10	53.95	54.35
6248	NASDAQ	MNRO	Thu, Mar 16, 2017	55.25	55.80	53.95	54.75
6247	NASDAQ	MNRO	Wed, Mar 15, 2017	55.05	55.48	54.25	55.10
6246	NASDAQ	MNRO	Tue, Mar 14, 2017	55.20	56.23	54.65	54.85
6245	NASDAQ	MNRO	Mon, Mar 13, 2017	55.35	56.20	55.00	55.30
6244	NASDAQ	MNRO	Fri, Mar 10, 2017	55.95	56.10	54.75	55.35
6243	NASDAQ	MNRO	Thu, Mar 9, 2017	57.40	57.50	55.68	55.90
6242	NASDAQ	MNRO	Wed, Mar 8, 2017	56.70	57.45	56.70	57.40
6241	NASDAQ	MNRO	Tue, Mar 7, 2017	56.75	57.23	56.40	56.60
6240	NASDAQ	MNRO	Mon, Mar 6, 2017	56.90	57.90	56.55	56.85
6239	NASDAQ	MNRO	Fri, Mar 3, 2017	58.25	58.50	56.85	57.05
6238	NASDAQ	MNRO	Thu, Mar 2, 2017	58.20	58.85	58.00	58.25
6237	NASDAQ	MNRO	Wed, Mar 1, 2017	58.30	58.90	57.60	58.20
6236	NASDAQ	MNRO	Tue, Feb 28, 2017	58.45	58.70	57.40	57.50
6235	NASDAQ	MNRO	Mon, Feb 27, 2017	58.45	59.25	58.40	58.75
6234	NASDAQ	MNRO	Fri, Feb 24, 2017	57.00	59.05	56.80	58.50
6233	NASDAQ	MNRO	Thu, Feb 23, 2017	58.20	58.20	56.80	57.30
6232	NASDAQ	MNRO	Wed, Feb 22, 2017	58.35	58.60	57.63	57.90
6231	NASDAQ	MNRO	Tue, Feb 21, 2017	57.60	58.75	57.45	58.35
6230	NASDAQ	MNRO	Fri, Feb 17, 2017	57.20	57.70	56.95	57.60
6229	NASDAQ	MNRO	Thu, Feb 16, 2017	57.75	58.25	57.20	57.50
6228	NASDAQ	MNRO	Wed, Feb 15, 2017	56.95	57.95	56.95	57.80
6227	NASDAQ	MNRO	Tue, Feb 14, 2017	57.05	57.60	56.95	57.20
6226	NASDAQ	MNRO	Mon, Feb 13, 2017	58.65	58.95	57.30	57.40
6225	NASDAQ	MNRO	Fri, Feb 10, 2017	59.05	59.40	58.40	58.50
6224	NASDAQ	MNRO	Thu, Feb 9, 2017	57.15	59.20	57.15	59.00
6223	NASDAQ	MNRO	Wed, Feb 8, 2017	54.75	57.10	54.45	57.05
6222	NASDAQ	MNRO	Tue, Feb 7, 2017	54.60	55.15	53.95	54.80
6221	NASDAQ	MNRO	Mon, Feb 6, 2017	55.20	55.50	54.45	54.60
6220	NASDAQ	MNRO	Fri, Feb 3, 2017	55.20	55.75	55.05	55.25
6219	NASDAQ	MNRO	Thu, Feb 2, 2017	55.15	56.50	55.05	55.10
6218	NASDAQ	MNRO	Wed, Feb 1, 2017	57.10	58.40	55.65	55.90
6217	NASDAQ	MNRO	Tue, Jan 31, 2017	60.45	61.10	58.65	59.90
6216	NASDAQ	MNRO	Mon, Jan 30, 2017	58.65	59.50	57.80	59.45
6215	NASDAQ	MNRO	Fri, Jan 27, 2017	59.20	59.90	58.50	59.10
6214	NASDAQ	MNRO	Thu, Jan 26, 2017	59.20	60.05	58.30	58.95
6213	NASDAQ	MNRO	Wed, Jan 25, 2017	59.70	60.25	59.05	59.80
6212	NASDAQ	MNRO	Tue, Jan 24, 2017	59.15	59.70	58.70	59.20
6211	NASDAQ	MNRO	Mon, Jan 23, 2017	58.30	59.03	57.88	58.80
6210	NASDAQ	MNRO	Fri, Jan 20, 2017	58.20	58.65	57.70	58.55
6209	NASDAQ	MNRO	Thu, Jan 19, 2017	59.45	59.95	57.90	58.20
6208	NASDAQ	MNRO	Wed, Jan 18, 2017	59.20	59.75	58.10	59.65
6207	NASDAQ	MNRO	Tue, Jan 17, 2017	58.65	60.70	58.65	58.95
6206	NASDAQ	MNRO	Fri, Jan 13, 2017	58.15	58.95	58.10	58.95
6205	NASDAQ	MNRO	Thu, Jan 12, 2017	58.80	58.80	57.40	58.10
6204	NASDAQ	MNRO	Wed, Jan 11, 2017	58.55	59.20	57.40	58.90
6203	NASDAQ	MNRO	Tue, Jan 10, 2017	57.70	59.35	57.65	58.70
6202	NASDAQ	MNRO	Mon, Jan 9, 2017	57.95	60.70	57.60	57.75
6201	NASDAQ	MNRO	Fri, Jan 6, 2017	59.90	59.95	57.80	57.90
6200	NASDAQ	MNRO	Thu, Jan 5, 2017	59.15	60.03	58.25	59.55
6199	NASDAQ	MNRO	Wed, Jan 4, 2017	57.35	60.25	57.00	59.55
6198	NASDAQ	MNRO	Tue, Jan 3, 2017	57.60	57.75	56.60	57.25
6197	NASDAQ	MNRO	Fri, Dec 30, 2016	57.15	57.35	56.45	57.20
6196	NASDAQ	MNRO	Thu, Dec 29, 2016	56.65	57.20	55.40	57.10
6195	NASDAQ	MNRO	Wed, Dec 28, 2016	55.85	56.80	55.65	56.60
6194	NASDAQ	MNRO	Tue, Dec 27, 2016	55.10	56.45	55.10	55.85
6193	NASDAQ	MNRO	Fri, Dec 23, 2016	56.05	56.40	55.10	55.15
6192	NASDAQ	MNRO	Thu, Dec 22, 2016	57.35	57.35	55.45	55.85
6191	NASDAQ	MNRO	Wed, Dec 21, 2016	57.30	57.95	56.95	57.40
6190	NASDAQ	MNRO	Tue, Dec 20, 2016	57.50	58.18	57.05	57.50
6189	NASDAQ	MNRO	Mon, Dec 19, 2016	57.05	58.20	56.65	57.45
6188	NASDAQ	MNRO	Fri, Dec 16, 2016	56.30	56.85	55.00	56.30
6187	NASDAQ	MNRO	Thu, Dec 15, 2016	56.10	57.75	55.90	56.00
6186	NASDAQ	MNRO	Wed, Dec 14, 2016	57.20	57.95	56.00	56.15
6185	NASDAQ	MNRO	Tue, Dec 13, 2016	58.70	59.18	57.10	57.35
6184	NASDAQ	MNRO	Mon, Dec 12, 2016	57.20	59.10	57.20	58.65
6183	NASDAQ	MNRO	Fri, Dec 9, 2016	56.75	57.60	56.10	57.35
6182	NASDAQ	MNRO	Thu, Dec 8, 2016	58.20	58.70	56.80	57.00
6181	NASDAQ	MNRO	Wed, Dec 7, 2016	58.75	60.08	57.98	58.10
6180	NASDAQ	MNRO	Tue, Dec 6, 2016	61.25	61.75	58.80	58.85
6179	NASDAQ	MNRO	Mon, Dec 5, 2016	60.35	61.55	59.50	61.50
6178	NASDAQ	MNRO	Fri, Dec 2, 2016	59.35	60.00	58.25	59.80
6177	NASDAQ	MNRO	Thu, Dec 1, 2016	59.50	60.10	58.60	59.40
6176	NASDAQ	MNRO	Wed, Nov 30, 2016	58.20	60.10	57.53	59.80
6175	NASDAQ	MNRO	Tue, Nov 29, 2016	58.85	58.98	57.75	57.90
6174	NASDAQ	MNRO	Mon, Nov 28, 2016	60.05	61.73	58.60	58.60
6173	NASDAQ	MNRO	Fri, Nov 25, 2016	59.45	60.20	59.45	60.10
6172	NASDAQ	MNRO	Wed, Nov 23, 2016	59.50	60.53	58.45	59.35
6171	NASDAQ	MNRO	Tue, Nov 22, 2016	57.75	59.70	56.90	59.60
6170	NASDAQ	MNRO	Mon, Nov 21, 2016	57.15	58.40	56.50	57.35
6169	NASDAQ	MNRO	Fri, Nov 18, 2016	57.85	58.35	56.30	57.00
6168	NASDAQ	MNRO	Thu, Nov 17, 2016	58.30	58.35	57.25	57.95
6167	NASDAQ	MNRO	Wed, Nov 16, 2016	58.95	59.60	57.55	58.05
6166	NASDAQ	MNRO	Tue, Nov 15, 2016	58.05	60.00	57.83	59.20
6165	NASDAQ	MNRO	Mon, Nov 14, 2016	56.10	58.35	56.05	57.75
6164	NASDAQ	MNRO	Fri, Nov 11, 2016	55.10	56.15	54.40	55.35
6163	NASDAQ	MNRO	Thu, Nov 10, 2016	54.90	55.45	53.85	54.85
6162	NASDAQ	MNRO	Wed, Nov 9, 2016	52.15	54.40	52.05	54.25
6161	NASDAQ	MNRO	Tue, Nov 8, 2016	53.80	53.95	52.40	53.18
6160	NASDAQ	MNRO	Mon, Nov 7, 2016	53.80	53.90	53.10	53.60
6159	NASDAQ	MNRO	Fri, Nov 4, 2016	53.60	54.00	52.80	52.90
6158	NASDAQ	MNRO	Thu, Nov 3, 2016	54.30	54.70	53.25	53.30
6157	NASDAQ	MNRO	Wed, Nov 2, 2016	53.85	55.10	53.83	54.05
6156	NASDAQ	MNRO	Tue, Nov 1, 2016	54.90	55.00	53.63	54.05
6155	NASDAQ	MNRO	Mon, Oct 31, 2016	55.70	56.68	54.75	55.00
6154	NASDAQ	MNRO	Fri, Oct 28, 2016	54.80	56.20	54.80	55.55
6153	NASDAQ	MNRO	Thu, Oct 27, 2016	56.35	57.20	55.00	55.05
6152	NASDAQ	MNRO	Wed, Oct 26, 2016	55.05	55.20	54.05	55.05
6151	NASDAQ	MNRO	Tue, Oct 25, 2016	56.15	56.45	55.05	55.40
6150	NASDAQ	MNRO	Mon, Oct 24, 2016	57.35	58.40	56.05	56.30
6149	NASDAQ	MNRO	Fri, Oct 21, 2016	57.60	57.75	56.70	56.95
6148	NASDAQ	MNRO	Thu, Oct 20, 2016	57.95	59.05	55.25	57.40
6147	NASDAQ	MNRO	Wed, Oct 19, 2016	59.45	59.75	58.85	59.00
6146	NASDAQ	MNRO	Tue, Oct 18, 2016	59.95	60.30	59.38	59.80
6145	NASDAQ	MNRO	Mon, Oct 17, 2016	60.65	60.65	59.45	59.55
6144	NASDAQ	MNRO	Fri, Oct 14, 2016	61.27	61.84	60.66	60.86
6143	NASDAQ	MNRO	Thu, Oct 13, 2016	60.81	61.29	60.27	61.04
6142	NASDAQ	MNRO	Wed, Oct 12, 2016	60.86	61.86	60.83	61.39
6141	NASDAQ	MNRO	Tue, Oct 11, 2016	61.27	61.32	60.49	60.95
6140	NASDAQ	MNRO	Mon, Oct 10, 2016	60.61	61.10	60.47	60.77
6139	NASDAQ	MNRO	Fri, Oct 7, 2016	60.81	61.81	60.11	60.18
6138	NASDAQ	MNRO	Thu, Oct 6, 2016	60.65	61.07	59.94	60.87
6137	NASDAQ	MNRO	Wed, Oct 5, 2016	60.58	61.78	60.58	60.83
6136	NASDAQ	MNRO	Tue, Oct 4, 2016	60.58	61.29	60.05	60.60
6135	NASDAQ	MNRO	Mon, Oct 3, 2016	61.20	61.22	60.47	60.69
6134	NASDAQ	MNRO	Fri, Sep 30, 2016	60.83	61.62	60.19	61.17
6133	NASDAQ	MNRO	Thu, Sep 29, 2016	61.27	61.70	60.36	60.41
6132	NASDAQ	MNRO	Wed, Sep 28, 2016	61.54	62.07	60.01	61.50
6131	NASDAQ	MNRO	Tue, Sep 27, 2016	61.66	61.73	61.09	61.63
6130	NASDAQ	MNRO	Mon, Sep 26, 2016	61.33	61.98	61.10	61.53
6129	NASDAQ	MNRO	Fri, Sep 23, 2016	61.44	61.97	61.09	61.74
6128	NASDAQ	MNRO	Thu, Sep 22, 2016	60.00	61.74	59.36	61.70
6127	NASDAQ	MNRO	Wed, Sep 21, 2016	59.06	59.91	58.90	59.86
6126	NASDAQ	MNRO	Tue, Sep 20, 2016	59.77	60.40	59.17	59.17
6125	NASDAQ	MNRO	Mon, Sep 19, 2016	59.26	60.20	59.15	59.63
6124	NASDAQ	MNRO	Fri, Sep 16, 2016	59.76	59.94	58.92	59.18
6123	NASDAQ	MNRO	Thu, Sep 15, 2016	58.20	59.61	58.20	59.57
6122	NASDAQ	MNRO	Wed, Sep 14, 2016	57.82	58.06	56.95	57.93
6121	NASDAQ	MNRO	Tue, Sep 13, 2016	58.13	58.72	57.21	57.62
6120	NASDAQ	MNRO	Mon, Sep 12, 2016	57.23	58.56	56.61	58.51
6119	NASDAQ	MNRO	Fri, Sep 9, 2016	58.69	58.84	57.06	57.27
6118	NASDAQ	MNRO	Thu, Sep 8, 2016	58.63	59.49	58.35	58.94
6117	NASDAQ	MNRO	Wed, Sep 7, 2016	55.85	58.76	55.44	58.62
6116	NASDAQ	MNRO	Tue, Sep 6, 2016	56.40	56.66	55.24	55.97
6115	NASDAQ	MNRO	Fri, Sep 2, 2016	56.18	56.50	55.70	56.47
6114	NASDAQ	MNRO	Thu, Sep 1, 2016	56.63	56.64	55.49	55.77
6113	NASDAQ	MNRO	Wed, Aug 31, 2016	56.61	59.69	55.68	56.41
6112	NASDAQ	MNRO	Tue, Aug 30, 2016	56.87	57.53	55.70	56.60
6111	NASDAQ	MNRO	Mon, Aug 29, 2016	57.15	57.50	56.85	57.08
6110	NASDAQ	MNRO	Fri, Aug 26, 2016	57.27	57.39	56.43	57.15
6109	NASDAQ	MNRO	Thu, Aug 25, 2016	56.34	56.81	55.78	56.80
6108	NASDAQ	MNRO	Wed, Aug 24, 2016	57.13	57.13	56.12	56.32
6107	NASDAQ	MNRO	Tue, Aug 23, 2016	57.03	57.38	56.75	57.12
6106	NASDAQ	MNRO	Mon, Aug 22, 2016	56.43	56.99	56.28	56.70
6105	NASDAQ	MNRO	Fri, Aug 19, 2016	56.42	56.93	55.85	56.64
6104	NASDAQ	MNRO	Thu, Aug 18, 2016	56.56	56.99	56.22	56.67
6103	NASDAQ	MNRO	Wed, Aug 17, 2016	56.76	57.07	56.03	56.75
6102	NASDAQ	MNRO	Tue, Aug 16, 2016	56.93	57.21	56.38	56.91
6101	NASDAQ	MNRO	Mon, Aug 15, 2016	56.65	57.81	56.65	56.89
6100	NASDAQ	MNRO	Fri, Aug 12, 2016	57.37	57.52	56.15	56.63
6099	NASDAQ	MNRO	Thu, Aug 11, 2016	56.96	59.15	56.75	57.49
6098	NASDAQ	MNRO	Wed, Aug 10, 2016	57.55	58.36	56.24	56.97
6097	NASDAQ	MNRO	Tue, Aug 9, 2016	60.19	60.39	57.56	57.78
6096	NASDAQ	MNRO	Mon, Aug 8, 2016	61.39	61.39	59.77	60.01
6095	NASDAQ	MNRO	Fri, Aug 5, 2016	61.94	62.55	61.86	61.95
6094	NASDAQ	MNRO	Thu, Aug 4, 2016	62.00	62.47	61.41	61.87
6093	NASDAQ	MNRO	Wed, Aug 3, 2016	61.67	61.98	61.15	61.81
6092	NASDAQ	MNRO	Tue, Aug 2, 2016	62.58	62.85	60.56	61.50
6091	NASDAQ	MNRO	Mon, Aug 1, 2016	62.48	63.20	62.26	62.81
6090	NASDAQ	MNRO	Fri, Jul 29, 2016	62.50	64.41	61.83	62.62
6089	NASDAQ	MNRO	Thu, Jul 28, 2016	66.48	66.48	61.89	62.53
6088	NASDAQ	MNRO	Wed, Jul 27, 2016	64.08	65.00	62.97	63.37
6087	NASDAQ	MNRO	Tue, Jul 26, 2016	63.50	64.44	63.39	63.84
6086	NASDAQ	MNRO	Mon, Jul 25, 2016	64.15	64.30	63.24	63.67
6085	NASDAQ	MNRO	Fri, Jul 22, 2016	63.76	65.00	63.54	64.42
6084	NASDAQ	MNRO	Thu, Jul 21, 2016	64.02	65.15	63.82	63.94
6083	NASDAQ	MNRO	Wed, Jul 20, 2016	63.13	64.84	63.13	64.23
6082	NASDAQ	MNRO	Tue, Jul 19, 2016	63.52	63.90	62.59	62.98
6081	NASDAQ	MNRO	Mon, Jul 18, 2016	64.00	65.00	63.56	63.84
6080	NASDAQ	MNRO	Fri, Jul 15, 2016	64.80	64.90	63.40	63.78
6079	NASDAQ	MNRO	Thu, Jul 14, 2016	66.16	66.99	64.04	64.18
6078	NASDAQ	MNRO	Wed, Jul 13, 2016	69.31	69.31	64.86	68.21
6077	NASDAQ	MNRO	Tue, Jul 12, 2016	70.78	70.78	68.48	69.36
6076	NASDAQ	MNRO	Mon, Jul 11, 2016	69.28	70.42	68.70	70.31
6075	NASDAQ	MNRO	Fri, Jul 8, 2016	66.69	69.11	66.38	68.89
6074	NASDAQ	MNRO	Thu, Jul 7, 2016	65.65	66.57	65.65	66.38
6073	NASDAQ	MNRO	Wed, Jul 6, 2016	64.22	65.57	64.22	65.32
6072	NASDAQ	MNRO	Tue, Jul 5, 2016	63.82	64.62	63.68	64.43
6071	NASDAQ	MNRO	Fri, Jul 1, 2016	63.44	64.62	63.41	64.19
6070	NASDAQ	MNRO	Thu, Jun 30, 2016	63.25	63.59	62.61	63.56
6069	NASDAQ	MNRO	Wed, Jun 29, 2016	63.56	63.86	62.52	63.25
6068	NASDAQ	MNRO	Tue, Jun 28, 2016	64.37	64.70	61.65	62.94
6067	NASDAQ	MNRO	Mon, Jun 27, 2016	64.10	64.35	62.70	63.67
6066	NASDAQ	MNRO	Fri, Jun 24, 2016	61.82	65.00	61.46	64.71
6065	NASDAQ	MNRO	Thu, Jun 23, 2016	63.57	63.91	62.91	63.78
6064	NASDAQ	MNRO	Wed, Jun 22, 2016	63.44	64.17	62.73	62.96
6063	NASDAQ	MNRO	Tue, Jun 21, 2016	64.14	64.26	62.75	63.57
6062	NASDAQ	MNRO	Mon, Jun 20, 2016	62.83	64.18	62.67	63.89
6061	NASDAQ	MNRO	Fri, Jun 17, 2016	62.54	62.92	61.78	62.15
6060	NASDAQ	MNRO	Thu, Jun 16, 2016	60.77	62.64	60.65	62.33
6059	NASDAQ	MNRO	Wed, Jun 15, 2016	61.53	62.28	61.04	61.25
6058	NASDAQ	MNRO	Tue, Jun 14, 2016	60.53	61.74	60.30	61.27
6057	NASDAQ	MNRO	Mon, Jun 13, 2016	60.81	61.14	60.33	60.59
6056	NASDAQ	MNRO	Fri, Jun 10, 2016	61.33	62.33	60.37	60.96
6055	NASDAQ	MNRO	Thu, Jun 9, 2016	61.37	62.25	61.37	61.92
6054	NASDAQ	MNRO	Wed, Jun 8, 2016	61.54	62.23	61.00	61.72
6053	NASDAQ	MNRO	Tue, Jun 7, 2016	60.99	61.88	60.96	61.34
6052	NASDAQ	MNRO	Mon, Jun 6, 2016	61.26	61.85	60.12	60.96
6051	NASDAQ	MNRO	Fri, Jun 3, 2016	62.22	62.22	60.39	61.29
6050	NASDAQ	MNRO	Thu, Jun 2, 2016	61.58	62.55	61.25	62.21
6049	NASDAQ	MNRO	Wed, Jun 1, 2016	63.03	63.80	61.57	61.71
6048	NASDAQ	MNRO	Tue, May 31, 2016	63.72	63.98	62.68	62.95
6047	NASDAQ	MNRO	Fri, May 27, 2016	62.14	63.56	62.02	63.36
6046	NASDAQ	MNRO	Thu, May 26, 2016	61.41	62.76	61.41	62.33
6045	NASDAQ	MNRO	Wed, May 25, 2016	61.91	62.76	61.51	61.94
6044	NASDAQ	MNRO	Tue, May 24, 2016	61.32	62.33	60.29	62.00
6043	NASDAQ	MNRO	Mon, May 23, 2016	62.24	63.44	60.76	61.06
6042	NASDAQ	MNRO	Fri, May 20, 2016	62.40	65.23	61.69	62.66
6041	NASDAQ	MNRO	Thu, May 19, 2016	56.50	62.97	56.15	62.07
6040	NASDAQ	MNRO	Wed, May 18, 2016	67.01	67.50	66.12	66.98
6039	NASDAQ	MNRO	Tue, May 17, 2016	68.50	69.03	66.93	67.55
6038	NASDAQ	MNRO	Mon, May 16, 2016	70.60	70.62	68.22	68.88
6037	NASDAQ	MNRO	Fri, May 13, 2016	70.08	71.11	69.45	70.22
6036	NASDAQ	MNRO	Thu, May 12, 2016	69.58	71.29	69.31	70.32
6035	NASDAQ	MNRO	Wed, May 11, 2016	70.51	70.51	69.10	69.30
6034	NASDAQ	MNRO	Tue, May 10, 2016	72.00	72.00	70.67	71.08
6033	NASDAQ	MNRO	Mon, May 9, 2016	69.85	71.94	69.85	71.49
6032	NASDAQ	MNRO	Fri, May 6, 2016	69.31	70.09	68.18	70.01
6031	NASDAQ	MNRO	Thu, May 5, 2016	68.97	69.50	67.89	69.31
6030	NASDAQ	MNRO	Wed, May 4, 2016	68.15	69.36	67.14	68.96
6029	NASDAQ	MNRO	Tue, May 3, 2016	69.44	70.20	68.19	68.56
6028	NASDAQ	MNRO	Mon, May 2, 2016	69.29	70.05	68.66	69.94
6027	NASDAQ	MNRO	Fri, Apr 29, 2016	71.50	71.50	69.20	69.22
6026	NASDAQ	MNRO	Thu, Apr 28, 2016	72.42	73.33	71.65	71.75
6025	NASDAQ	MNRO	Wed, Apr 27, 2016	70.69	72.78	69.53	72.61
6024	NASDAQ	MNRO	Tue, Apr 26, 2016	69.33	71.17	69.14	70.91
6023	NASDAQ	MNRO	Mon, Apr 25, 2016	68.93	69.51	68.51	69.01
6022	NASDAQ	MNRO	Fri, Apr 22, 2016	68.09	69.85	68.04	69.19
6021	NASDAQ	MNRO	Thu, Apr 21, 2016	68.32	68.56	67.59	68.35
6020	NASDAQ	MNRO	Wed, Apr 20, 2016	68.35	68.98	67.86	68.54
6019	NASDAQ	MNRO	Tue, Apr 19, 2016	69.76	70.16	68.22	68.55
6018	NASDAQ	MNRO	Mon, Apr 18, 2016	69.13	69.96	68.11	69.54
6017	NASDAQ	MNRO	Fri, Apr 15, 2016	68.81	69.29	67.99	69.21
6016	NASDAQ	MNRO	Thu, Apr 14, 2016	69.60	69.98	68.42	69.19
6015	NASDAQ	MNRO	Wed, Apr 13, 2016	68.50	69.87	68.10	69.73
6014	NASDAQ	MNRO	Tue, Apr 12, 2016	67.60	68.45	67.03	68.09
6013	NASDAQ	MNRO	Mon, Apr 11, 2016	68.43	68.99	67.59	67.64
6012	NASDAQ	MNRO	Fri, Apr 8, 2016	68.35	68.45	67.48	68.22
6011	NASDAQ	MNRO	Thu, Apr 7, 2016	70.09	70.09	67.95	68.06
6010	NASDAQ	MNRO	Wed, Apr 6, 2016	70.14	70.89	68.24	70.30
6009	NASDAQ	MNRO	Tue, Apr 5, 2016	70.56	70.56	70.56	70.00
6008	NASDAQ	MNRO	Mon, Apr 4, 2016	71.67	71.74	70.33	70.56
6007	NASDAQ	MNRO	Fri, Apr 1, 2016	70.85	72.25	70.21	71.56
6006	NASDAQ	MNRO	Thu, Mar 31, 2016	72.78	73.86	71.33	72.94
6005	NASDAQ	MNRO	Wed, Mar 30, 2016	73.06	73.46	72.17	72.94
6004	NASDAQ	MNRO	Tue, Mar 29, 2016	71.39	73.68	71.39	70.79
6003	NASDAQ	MNRO	Mon, Mar 28, 2016	69.94	71.39	69.71	70.79
6002	NASDAQ	MNRO	Thu, Mar 24, 2016	68.25	68.25	68.25	69.68
6001	NASDAQ	MNRO	Wed, Mar 23, 2016	68.51	69.12	67.21	68.25
6000	NASDAQ	MNRO	Tue, Mar 22, 2016	68.40	69.51	68.26	68.80
5999	NASDAQ	MNRO	Mon, Mar 21, 2016	69.05	70.49	68.63	68.89
5998	NASDAQ	MNRO	Fri, Mar 18, 2016	70.31	71.03	68.87	68.96
5997	NASDAQ	MNRO	Thu, Mar 17, 2016	66.84	70.08	65.77	69.87
5996	NASDAQ	MNRO	Wed, Mar 16, 2016	67.08	67.97	66.39	67.00
5995	NASDAQ	MNRO	Tue, Mar 15, 2016	68.64	68.64	68.64	67.56
5994	NASDAQ	MNRO	Mon, Mar 14, 2016	69.40	69.43	68.53	68.64
5993	NASDAQ	MNRO	Fri, Mar 11, 2016	68.38	69.50	67.95	69.42
5992	NASDAQ	MNRO	Thu, Mar 10, 2016	68.67	69.79	67.32	68.40
5991	NASDAQ	MNRO	Wed, Mar 9, 2016	67.65	67.65	67.65	68.40
5990	NASDAQ	MNRO	Tue, Mar 8, 2016	68.43	69.14	67.62	68.89
5989	NASDAQ	MNRO	Mon, Mar 7, 2016	69.02	69.60	68.49	68.89
5988	NASDAQ	MNRO	Fri, Mar 4, 2016	68.10	68.10	68.10	69.34
5987	NASDAQ	MNRO	Thu, Mar 3, 2016	67.67	67.67	67.67	68.10
5986	NASDAQ	MNRO	Wed, Mar 2, 2016	68.34	68.34	67.15	68.39
5985	NASDAQ	MNRO	Tue, Mar 1, 2016	68.37	68.37	68.37	68.39
5984	NASDAQ	MNRO	Mon, Feb 29, 2016	68.33	68.97	68.24	68.37
5983	NASDAQ	MNRO	Fri, Feb 26, 2016	68.42	68.42	68.42	68.30
5982	NASDAQ	MNRO	Thu, Feb 25, 2016	68.17	68.53	67.06	68.42
5981	NASDAQ	MNRO	Wed, Feb 24, 2016	66.02	68.10	65.50	67.82
5980	NASDAQ	MNRO	Tue, Feb 23, 2016	66.27	67.84	66.27	66.88
5979	NASDAQ	MNRO	Mon, Feb 22, 2016	65.77	67.05	65.77	66.64
5978	NASDAQ	MNRO	Fri, Feb 19, 2016	64.34	65.58	63.89	65.52
5977	NASDAQ	MNRO	Thu, Feb 18, 2016	65.07	65.33	63.56	64.46
5976	NASDAQ	MNRO	Wed, Feb 17, 2016	64.46	65.94	64.13	65.12
5975	NASDAQ	MNRO	Tue, Feb 16, 2016	63.35	64.69	63.30	64.09
5974	NASDAQ	MNRO	Fri, Feb 12, 2016	63.00	63.26	62.11	62.73
5973	NASDAQ	MNRO	Thu, Feb 11, 2016	62.00	62.81	61.32	62.25
5972	NASDAQ	MNRO	Wed, Feb 10, 2016	63.45	64.13	62.75	62.93
5971	NASDAQ	MNRO	Tue, Feb 9, 2016	62.81	64.08	62.70	62.88
5970	NASDAQ	MNRO	Mon, Feb 8, 2016	63.44	64.15	62.68	63.14
5969	NASDAQ	MNRO	Fri, Feb 5, 2016	63.92	64.97	63.66	64.08
5968	NASDAQ	MNRO	Thu, Feb 4, 2016	63.83	64.77	62.74	64.26
5967	NASDAQ	MNRO	Wed, Feb 3, 2016	64.81	66.15	63.03	64.26
5966	NASDAQ	MNRO	Tue, Feb 2, 2016	65.08	66.88	63.66	64.11
5965	NASDAQ	MNRO	Mon, Feb 1, 2016	65.38	66.11	64.27	65.55
5964	NASDAQ	MNRO	Fri, Jan 29, 2016	63.84	65.80	63.84	65.75
5963	NASDAQ	MNRO	Thu, Jan 28, 2016	64.08	64.99	62.72	63.73
5962	NASDAQ	MNRO	Wed, Jan 27, 2016	64.79	65.63	63.16	63.65
5961	NASDAQ	MNRO	Tue, Jan 26, 2016	62.58	65.19	61.37	64.33
5960	NASDAQ	MNRO	Mon, Jan 25, 2016	63.82	64.49	61.81	61.88
5959	NASDAQ	MNRO	Fri, Jan 22, 2016	63.23	64.05	62.77	63.86
5958	NASDAQ	MNRO	Thu, Jan 21, 2016	62.04	62.84	61.07	62.04
5957	NASDAQ	MNRO	Wed, Jan 20, 2016	61.22	62.65	59.66	61.94
5956	NASDAQ	MNRO	Tue, Jan 19, 2016	64.30	65.07	61.39	62.17
5955	NASDAQ	MNRO	Fri, Jan 15, 2016	63.60	66.08	63.00	64.40
5954	NASDAQ	MNRO	Thu, Jan 14, 2016	64.19	65.97	63.61	65.04
5953	NASDAQ	MNRO	Wed, Jan 13, 2016	66.55	67.03	63.07	63.76
5952	NASDAQ	MNRO	Tue, Jan 12, 2016	62.95	67.54	61.97	66.77
5951	NASDAQ	MNRO	Mon, Jan 11, 2016	63.39	65.62	62.99	63.32
5950	NASDAQ	MNRO	Fri, Jan 8, 2016	64.86	64.86	62.62	62.72
5949	NASDAQ	MNRO	Thu, Jan 7, 2016	63.49	65.81	63.36	64.85
5948	NASDAQ	MNRO	Wed, Jan 6, 2016	63.52	64.98	63.52	64.24
5947	NASDAQ	MNRO	Tue, Jan 5, 2016	64.97	64.97	63.75	64.65
5946	NASDAQ	MNRO	Mon, Jan 4, 2016	65.10	65.52	63.90	64.61
5945	NASDAQ	MNRO	Thu, Dec 31, 2015	67.92	68.67	66.20	66.22
5944	NASDAQ	MNRO	Wed, Dec 30, 2015	66.72	68.12	66.08	67.72
5943	NASDAQ	MNRO	Tue, Dec 29, 2015	66.00	66.85	65.73	66.52
5942	NASDAQ	MNRO	Mon, Dec 28, 2015	65.04	66.15	64.63	65.98
5941	NASDAQ	MNRO	Thu, Dec 24, 2015	64.80	65.58	64.46	64.89
5940	NASDAQ	MNRO	Wed, Dec 23, 2015	64.79	65.34	63.85	65.00
5939	NASDAQ	MNRO	Tue, Dec 22, 2015	63.56	64.82	62.47	64.36
5938	NASDAQ	MNRO	Mon, Dec 21, 2015	64.31	69.02	62.25	63.52
5937	NASDAQ	MNRO	Fri, Dec 18, 2015	67.20	67.20	65.62	65.74
5936	NASDAQ	MNRO	Thu, Dec 17, 2015	69.38	70.03	67.63	67.72
5935	NASDAQ	MNRO	Wed, Dec 16, 2015	70.53	71.81	68.56	69.66
5934	NASDAQ	MNRO	Tue, Dec 15, 2015	69.20	70.65	68.76	70.02
5933	NASDAQ	MNRO	Mon, Dec 14, 2015	69.52	70.70	68.35	69.45
5932	NASDAQ	MNRO	Fri, Dec 11, 2015	70.49	71.52	69.54	69.59
5931	NASDAQ	MNRO	Thu, Dec 10, 2015	72.17	72.29	70.76	71.48
5930	NASDAQ	MNRO	Wed, Dec 9, 2015	72.32	73.09	72.05	72.24
5929	NASDAQ	MNRO	Tue, Dec 8, 2015	72.06	72.98	71.91	72.33
5928	NASDAQ	MNRO	Mon, Dec 7, 2015	74.76	76.12	72.22	73.03
5927	NASDAQ	MNRO	Fri, Dec 4, 2015	74.82	75.71	71.07	74.58
5926	NASDAQ	MNRO	Thu, Dec 3, 2015	74.65	75.33	73.90	74.57
5925	NASDAQ	MNRO	Wed, Dec 2, 2015	74.88	76.73	71.60	74.56
5924	NASDAQ	MNRO	Tue, Dec 1, 2015	74.22	77.00	73.63	74.25
5923	NASDAQ	MNRO	Mon, Nov 30, 2015	75.16	75.80	73.72	74.04
5922	NASDAQ	MNRO	Fri, Nov 27, 2015	74.87	75.20	74.02	75.11
5921	NASDAQ	MNRO	Wed, Nov 25, 2015	73.79	74.86	73.79	74.80
5920	NASDAQ	MNRO	Tue, Nov 24, 2015	72.81	74.01	72.81	73.66
5919	NASDAQ	MNRO	Mon, Nov 23, 2015	72.17	73.73	72.17	73.61
5918	NASDAQ	MNRO	Fri, Nov 20, 2015	71.67	73.41	71.05	72.35
5917	NASDAQ	MNRO	Thu, Nov 19, 2015	73.67	74.15	70.82	71.16
5916	NASDAQ	MNRO	Wed, Nov 18, 2015	73.34	73.93	72.65	73.42
5915	NASDAQ	MNRO	Tue, Nov 17, 2015	72.00	74.40	71.99	73.56
5914	NASDAQ	MNRO	Mon, Nov 16, 2015	70.82	72.02	70.53	71.85
5913	NASDAQ	MNRO	Fri, Nov 13, 2015	71.73	72.00	70.29	70.55
5912	NASDAQ	MNRO	Thu, Nov 12, 2015	71.60	73.24	70.71	72.19
5911	NASDAQ	MNRO	Wed, Nov 11, 2015	73.14	73.52	72.58	73.14
5910	NASDAQ	MNRO	Tue, Nov 10, 2015	72.07	73.57	72.07	73.50
5909	NASDAQ	MNRO	Mon, Nov 9, 2015	73.21	73.21	72.07	72.26
5908	NASDAQ	MNRO	Fri, Nov 6, 2015	72.01	73.51	71.71	73.42
5907	NASDAQ	MNRO	Thu, Nov 5, 2015	73.07	73.30	72.04	72.41
5906	NASDAQ	MNRO	Wed, Nov 4, 2015	73.32	73.61	72.20	73.24
5905	NASDAQ	MNRO	Tue, Nov 3, 2015	73.68	73.96	73.15	73.51
5904	NASDAQ	MNRO	Mon, Nov 2, 2015	74.25	74.30	72.93	73.99
5903	NASDAQ	MNRO	Fri, Oct 30, 2015	74.49	75.51	73.78	74.17
5902	NASDAQ	MNRO	Thu, Oct 29, 2015	75.91	76.43	74.23	74.83
5901	NASDAQ	MNRO	Wed, Oct 28, 2015	75.68	76.44	74.92	75.99
5900	NASDAQ	MNRO	Tue, Oct 27, 2015	75.50	77.00	71.98	75.57
5899	NASDAQ	MNRO	Mon, Oct 26, 2015	73.96	75.96	72.97	75.76
5898	NASDAQ	MNRO	Fri, Oct 23, 2015	74.02	76.09	71.77	73.65
5897	NASDAQ	MNRO	Thu, Oct 22, 2015	71.26	74.09	70.70	72.83
5896	NASDAQ	MNRO	Wed, Oct 21, 2015	71.52	71.69	70.50	70.81
5895	NASDAQ	MNRO	Tue, Oct 20, 2015	71.02	71.82	70.73	71.46
5894	NASDAQ	MNRO	Mon, Oct 19, 2015	70.32	71.00	70.30	70.59
5893	NASDAQ	MNRO	Fri, Oct 16, 2015	70.63	71.21	69.54	70.42
5892	NASDAQ	MNRO	Thu, Oct 15, 2015	69.31	70.57	68.09	70.53
5891	NASDAQ	MNRO	Wed, Oct 14, 2015	70.10	70.71	68.77	68.93
5890	NASDAQ	MNRO	Tue, Oct 13, 2015	70.54	71.45	69.81	69.96
5889	NASDAQ	MNRO	Mon, Oct 12, 2015	70.39	71.31	70.10	70.99
5888	NASDAQ	MNRO	Fri, Oct 9, 2015	70.27	70.74	70.04	70.18
5887	NASDAQ	MNRO	Thu, Oct 8, 2015	68.57	70.18	68.18	70.14
5886	NASDAQ	MNRO	Wed, Oct 7, 2015	68.74	69.26	67.91	68.63
5885	NASDAQ	MNRO	Tue, Oct 6, 2015	69.23	69.54	67.67	68.49
5884	NASDAQ	MNRO	Mon, Oct 5, 2015	68.21	69.25	67.88	69.20
5883	NASDAQ	MNRO	Fri, Oct 2, 2015	66.93	68.08	66.03	67.91
5882	NASDAQ	MNRO	Thu, Oct 1, 2015	67.44	67.80	66.38	67.36
5881	NASDAQ	MNRO	Wed, Sep 30, 2015	68.10	68.40	66.68	67.55
5880	NASDAQ	MNRO	Tue, Sep 29, 2015	66.93	67.77	66.70	67.35
5879	NASDAQ	MNRO	Mon, Sep 28, 2015	66.92	67.52	64.21	66.81
5878	NASDAQ	MNRO	Fri, Sep 25, 2015	67.59	68.81	66.95	67.52
5877	NASDAQ	MNRO	Thu, Sep 24, 2015	67.53	67.60	66.39	66.98
5876	NASDAQ	MNRO	Wed, Sep 23, 2015	67.62	68.09	67.20	67.76
5875	NASDAQ	MNRO	Tue, Sep 22, 2015	67.43	67.90	67.23	67.49
5874	NASDAQ	MNRO	Mon, Sep 21, 2015	66.74	68.68	66.19	68.02
5873	NASDAQ	MNRO	Fri, Sep 18, 2015	65.11	66.97	65.11	66.34
5872	NASDAQ	MNRO	Thu, Sep 17, 2015	64.82	66.87	64.82	66.09
5871	NASDAQ	MNRO	Wed, Sep 16, 2015	64.64	65.56	64.50	64.80
5870	NASDAQ	MNRO	Tue, Sep 15, 2015	63.98	64.74	63.63	64.10
5869	NASDAQ	MNRO	Mon, Sep 14, 2015	63.47	64.98	63.30	63.88
5868	NASDAQ	MNRO	Fri, Sep 11, 2015	62.06	63.18	61.80	63.13
5867	NASDAQ	MNRO	Thu, Sep 10, 2015	62.33	63.00	62.14	62.50
5866	NASDAQ	MNRO	Wed, Sep 9, 2015	63.73	63.73	62.30	62.35
5865	NASDAQ	MNRO	Tue, Sep 8, 2015	63.17	63.52	62.01	63.14
5864	NASDAQ	MNRO	Fri, Sep 4, 2015	62.14	62.93	61.83	62.14
5863	NASDAQ	MNRO	Thu, Sep 3, 2015	63.86	64.17	62.85	62.89
5862	NASDAQ	MNRO	Wed, Sep 2, 2015	62.70	63.53	62.28	63.50
5861	NASDAQ	MNRO	Tue, Sep 1, 2015	62.28	63.38	61.54	62.03
5860	NASDAQ	MNRO	Mon, Aug 31, 2015	62.88	63.69	62.46	63.39
5859	NASDAQ	MNRO	Fri, Aug 28, 2015	62.71	63.71	62.51	63.31
5858	NASDAQ	MNRO	Thu, Aug 27, 2015	62.46	63.57	61.87	63.12
5857	NASDAQ	MNRO	Wed, Aug 26, 2015	62.13	62.51	60.88	62.17
5856	NASDAQ	MNRO	Tue, Aug 25, 2015	62.22	62.28	60.62	61.12
5855	NASDAQ	MNRO	Mon, Aug 24, 2015	60.12	62.69	60.12	60.64
5854	NASDAQ	MNRO	Fri, Aug 21, 2015	62.72	64.55	62.24	62.59
5853	NASDAQ	MNRO	Thu, Aug 20, 2015	64.52	65.25	63.69	63.93
5852	NASDAQ	MNRO	Wed, Aug 19, 2015	65.47	66.31	63.99	65.17
5851	NASDAQ	MNRO	Tue, Aug 18, 2015	66.92	67.49	66.63	66.81
5850	NASDAQ	MNRO	Mon, Aug 17, 2015	65.93	67.24	65.54	67.12
5849	NASDAQ	MNRO	Fri, Aug 14, 2015	65.21	66.50	64.98	66.33
5848	NASDAQ	MNRO	Thu, Aug 13, 2015	65.31	66.99	64.75	65.38
5847	NASDAQ	MNRO	Wed, Aug 12, 2015	65.00	65.46	64.09	65.40
5846	NASDAQ	MNRO	Tue, Aug 11, 2015	65.04	65.74	64.89	65.57
5845	NASDAQ	MNRO	Mon, Aug 10, 2015	65.46	66.36	65.23	65.62
5844	NASDAQ	MNRO	Fri, Aug 7, 2015	64.50	65.47	64.46	65.20
5843	NASDAQ	MNRO	Thu, Aug 6, 2015	66.55	66.77	64.56	64.84
5842	NASDAQ	MNRO	Wed, Aug 5, 2015	64.00	66.56	63.82	66.25
5841	NASDAQ	MNRO	Tue, Aug 4, 2015	62.63	63.50	62.38	62.78
5840	NASDAQ	MNRO	Mon, Aug 3, 2015	63.38	63.38	61.72	62.36
5839	NASDAQ	MNRO	Fri, Jul 31, 2015	62.57	63.66	62.35	63.25
5838	NASDAQ	MNRO	Thu, Jul 30, 2015	62.03	62.89	61.83	62.48
5837	NASDAQ	MNRO	Wed, Jul 29, 2015	62.09	62.79	62.09	62.33
5836	NASDAQ	MNRO	Tue, Jul 28, 2015	62.33	63.28	61.89	62.19
5835	NASDAQ	MNRO	Mon, Jul 27, 2015	61.02	62.63	60.94	62.50
5834	NASDAQ	MNRO	Fri, Jul 24, 2015	61.93	62.21	60.96	61.17
5833	NASDAQ	MNRO	Thu, Jul 23, 2015	62.51	64.00	61.60	61.85
5832	NASDAQ	MNRO	Wed, Jul 22, 2015	61.79	62.52	61.68	62.02
5831	NASDAQ	MNRO	Tue, Jul 21, 2015	63.05	63.47	61.97	62.13
5830	NASDAQ	MNRO	Mon, Jul 20, 2015	63.27	63.95	62.48	63.00
5829	NASDAQ	MNRO	Fri, Jul 17, 2015	63.84	63.84	62.55	62.94
5828	NASDAQ	MNRO	Thu, Jul 16, 2015	63.17	64.04	63.08	63.73
5827	NASDAQ	MNRO	Wed, Jul 15, 2015	63.26	63.61	62.82	62.93
5826	NASDAQ	MNRO	Tue, Jul 14, 2015	63.40	63.77	62.75	63.30
5825	NASDAQ	MNRO	Mon, Jul 13, 2015	63.40	63.84	63.03	63.20
5824	NASDAQ	MNRO	Fri, Jul 10, 2015	63.41	63.41	62.75	62.89
5823	NASDAQ	MNRO	Thu, Jul 9, 2015	62.71	63.01	61.52	62.69
5822	NASDAQ	MNRO	Wed, Jul 8, 2015	62.25	63.07	61.20	62.04
5821	NASDAQ	MNRO	Tue, Jul 7, 2015	62.90	62.90	61.72	62.73
5820	NASDAQ	MNRO	Mon, Jul 6, 2015	61.98	63.15	61.98	62.83
5819	NASDAQ	MNRO	Thu, Jul 2, 2015	63.56	63.56	62.24	62.59
5818	NASDAQ	MNRO	Wed, Jul 1, 2015	62.80	63.40	62.49	63.38
5817	NASDAQ	MNRO	Tue, Jun 30, 2015	63.02	63.02	61.98	62.16
5816	NASDAQ	MNRO	Mon, Jun 29, 2015	64.39	64.63	62.49	62.60
5815	NASDAQ	MNRO	Fri, Jun 26, 2015	64.58	64.84	64.00	64.59
5814	NASDAQ	MNRO	Thu, Jun 25, 2015	64.72	65.28	64.26	64.41
5813	NASDAQ	MNRO	Wed, Jun 24, 2015	64.12	64.98	64.07	64.44
5812	NASDAQ	MNRO	Tue, Jun 23, 2015	63.27	64.34	63.01	64.29
5811	NASDAQ	MNRO	Mon, Jun 22, 2015	63.47	63.83	62.79	63.25
5810	NASDAQ	MNRO	Fri, Jun 19, 2015	63.28	63.40	62.73	63.03
5809	NASDAQ	MNRO	Thu, Jun 18, 2015	63.09	63.49	62.61	63.12
5808	NASDAQ	MNRO	Wed, Jun 17, 2015	63.28	63.61	62.71	62.86
5807	NASDAQ	MNRO	Tue, Jun 16, 2015	62.45	64.00	62.44	63.18
5806	NASDAQ	MNRO	Mon, Jun 15, 2015	62.74	63.16	61.85	62.51
5805	NASDAQ	MNRO	Fri, Jun 12, 2015	62.81	63.16	62.48	62.91
5804	NASDAQ	MNRO	Thu, Jun 11, 2015	63.21	63.42	62.73	62.99
5803	NASDAQ	MNRO	Wed, Jun 10, 2015	62.44	63.88	62.21	63.00
5802	NASDAQ	MNRO	Tue, Jun 9, 2015	61.78	62.53	61.13	62.21
5801	NASDAQ	MNRO	Mon, Jun 8, 2015	61.03	62.13	60.67	61.82
5800	NASDAQ	MNRO	Fri, Jun 5, 2015	61.00	61.47	60.33	61.21
5799	NASDAQ	MNRO	Thu, Jun 4, 2015	60.98	62.33	60.70	61.13
5798	NASDAQ	MNRO	Wed, Jun 3, 2015	60.05	61.58	59.86	61.35
5797	NASDAQ	MNRO	Tue, Jun 2, 2015	58.61	60.09	58.31	59.97
5796	NASDAQ	MNRO	Mon, Jun 1, 2015	58.46	59.43	58.26	58.81
5795	NASDAQ	MNRO	Fri, May 29, 2015	59.81	60.44	58.93	59.01
5794	NASDAQ	MNRO	Thu, May 28, 2015	59.47	60.14	59.07	60.01
5793	NASDAQ	MNRO	Wed, May 27, 2015	58.48	60.20	58.10	59.59
5792	NASDAQ	MNRO	Tue, May 26, 2015	59.45	59.45	58.24	58.57
5791	NASDAQ	MNRO	Fri, May 22, 2015	58.76	60.76	58.29	59.79
5790	NASDAQ	MNRO	Thu, May 21, 2015	59.00	59.95	55.34	59.03
5789	NASDAQ	MNRO	Wed, May 20, 2015	64.04	64.34	62.40	62.74
5788	NASDAQ	MNRO	Tue, May 19, 2015	63.26	64.20	62.62	63.81
5787	NASDAQ	MNRO	Mon, May 18, 2015	62.25	63.23	61.87	63.19
5786	NASDAQ	MNRO	Fri, May 15, 2015	61.86	62.50	61.40	62.45
5785	NASDAQ	MNRO	Thu, May 14, 2015	61.78	62.14	60.87	62.00
5784	NASDAQ	MNRO	Wed, May 13, 2015	60.96	61.54	60.18	61.41
5783	NASDAQ	MNRO	Tue, May 12, 2015	60.70	61.25	59.67	61.00
5782	NASDAQ	MNRO	Mon, May 11, 2015	61.33	61.64	60.89	60.97
5781	NASDAQ	MNRO	Fri, May 8, 2015	61.61	61.97	61.10	61.44
5780	NASDAQ	MNRO	Thu, May 7, 2015	59.59	61.26	59.59	60.99
5779	NASDAQ	MNRO	Wed, May 6, 2015	59.99	59.99	58.71	59.85
5778	NASDAQ	MNRO	Tue, May 5, 2015	60.53	61.00	59.60	59.73
5777	NASDAQ	MNRO	Mon, May 4, 2015	60.77	61.40	60.71	60.84
5776	NASDAQ	MNRO	Fri, May 1, 2015	59.98	61.22	59.98	60.72
5775	NASDAQ	MNRO	Thu, Apr 30, 2015	60.41	61.00	59.87	59.89
5774	NASDAQ	MNRO	Wed, Apr 29, 2015	62.12	62.28	60.35	60.78
5773	NASDAQ	MNRO	Tue, Apr 28, 2015	62.91	63.41	62.25	62.50
5772	NASDAQ	MNRO	Mon, Apr 27, 2015	63.47	63.97	62.37	62.77
5771	NASDAQ	MNRO	Fri, Apr 24, 2015	62.58	63.75	61.94	63.35
5770	NASDAQ	MNRO	Thu, Apr 23, 2015	62.27	63.14	62.24	62.40
5769	NASDAQ	MNRO	Wed, Apr 22, 2015	62.67	62.93	61.88	62.58
5768	NASDAQ	MNRO	Tue, Apr 21, 2015	62.94	62.99	62.45	62.50
5767	NASDAQ	MNRO	Mon, Apr 20, 2015	62.89	63.85	62.62	62.90
5766	NASDAQ	MNRO	Fri, Apr 17, 2015	63.20	63.54	61.80	62.39
5765	NASDAQ	MNRO	Thu, Apr 16, 2015	63.45	64.29	63.23	63.73
5764	NASDAQ	MNRO	Wed, Apr 15, 2015	65.05	65.44	63.64	63.67
5763	NASDAQ	MNRO	Tue, Apr 14, 2015	65.84	66.08	64.78	64.97
5762	NASDAQ	MNRO	Mon, Apr 13, 2015	65.77	66.07	65.33	65.94
5761	NASDAQ	MNRO	Fri, Apr 10, 2015	65.93	66.11	65.28	65.71
5760	NASDAQ	MNRO	Thu, Apr 9, 2015	65.45	66.53	64.87	65.49
5759	NASDAQ	MNRO	Wed, Apr 8, 2015	64.80	65.56	64.80	65.54
5758	NASDAQ	MNRO	Tue, Apr 7, 2015	65.08	65.29	64.65	64.71
5757	NASDAQ	MNRO	Mon, Apr 6, 2015	64.87	65.63	64.87	64.95
5756	NASDAQ	MNRO	Thu, Apr 2, 2015	64.81	65.37	64.66	65.10
5755	NASDAQ	MNRO	Wed, Apr 1, 2015	64.97	65.01	63.68	64.55
5754	NASDAQ	MNRO	Tue, Mar 31, 2015	65.22	65.60	64.64	65.05
5753	NASDAQ	MNRO	Mon, Mar 30, 2015	65.07	65.68	65.07	65.40
5752	NASDAQ	MNRO	Fri, Mar 27, 2015	64.65	65.22	64.59	64.96
5751	NASDAQ	MNRO	Thu, Mar 26, 2015	64.80	64.97	64.02	64.66
5750	NASDAQ	MNRO	Wed, Mar 25, 2015	66.06	66.57	64.70	64.77
5749	NASDAQ	MNRO	Tue, Mar 24, 2015	67.24	67.39	65.78	65.94
5748	NASDAQ	MNRO	Mon, Mar 23, 2015	66.76	67.93	66.76	67.09
5747	NASDAQ	MNRO	Fri, Mar 20, 2015	66.30	67.04	66.19	66.92
5746	NASDAQ	MNRO	Thu, Mar 19, 2015	64.74	66.44	64.74	66.18
5745	NASDAQ	MNRO	Wed, Mar 18, 2015	66.85	66.98	64.48	65.09
5744	NASDAQ	MNRO	Tue, Mar 17, 2015	63.78	64.13	63.37	63.75
5743	NASDAQ	MNRO	Mon, Mar 16, 2015	63.88	64.35	63.65	63.78
5742	NASDAQ	MNRO	Fri, Mar 13, 2015	64.18	64.36	63.38	63.51
5741	NASDAQ	MNRO	Thu, Mar 12, 2015	63.64	64.99	63.37	64.18
5740	NASDAQ	MNRO	Wed, Mar 11, 2015	62.57	63.27	62.32	63.09
5739	NASDAQ	MNRO	Tue, Mar 10, 2015	62.43	62.95	62.14	62.66
5738	NASDAQ	MNRO	Mon, Mar 9, 2015	62.19	63.52	61.88	63.10
5737	NASDAQ	MNRO	Fri, Mar 6, 2015	61.92	62.51	61.39	62.01
5736	NASDAQ	MNRO	Thu, Mar 5, 2015	62.56	62.66	61.82	62.43
5735	NASDAQ	MNRO	Wed, Mar 4, 2015	63.02	63.18	62.23	62.38
5734	NASDAQ	MNRO	Tue, Mar 3, 2015	64.25	64.25	63.04	63.34
5733	NASDAQ	MNRO	Mon, Mar 2, 2015	63.00	64.36	62.66	64.28
5732	NASDAQ	MNRO	Fri, Feb 27, 2015	63.75	64.34	63.12	63.24
5731	NASDAQ	MNRO	Thu, Feb 26, 2015	63.34	64.19	63.02	64.00
5730	NASDAQ	MNRO	Wed, Feb 25, 2015	63.16	63.57	62.50	63.32
5729	NASDAQ	MNRO	Tue, Feb 24, 2015	64.02	64.25	62.56	62.70
5728	NASDAQ	MNRO	Mon, Feb 23, 2015	63.33	64.14	63.32	64.13
5727	NASDAQ	MNRO	Fri, Feb 20, 2015	63.19	63.47	62.44	63.33
5726	NASDAQ	MNRO	Thu, Feb 19, 2015	62.76	63.67	62.69	63.03
5725	NASDAQ	MNRO	Wed, Feb 18, 2015	62.14	63.19	62.14	63.04
5724	NASDAQ	MNRO	Tue, Feb 17, 2015	61.80	62.50	61.08	62.42
5723	NASDAQ	MNRO	Fri, Feb 13, 2015	60.92	61.68	60.61	61.51
5722	NASDAQ	MNRO	Thu, Feb 12, 2015	60.34	60.95	60.18	60.78
5721	NASDAQ	MNRO	Wed, Feb 11, 2015	60.31	60.83	60.12	60.30
5720	NASDAQ	MNRO	Tue, Feb 10, 2015	60.40	60.73	59.75	60.60
5719	NASDAQ	MNRO	Mon, Feb 9, 2015	59.66	60.92	59.25	60.03
5718	NASDAQ	MNRO	Fri, Feb 6, 2015	59.61	60.56	59.23	59.96
5717	NASDAQ	MNRO	Thu, Feb 5, 2015	59.66	60.29	59.31	59.46
5716	NASDAQ	MNRO	Wed, Feb 4, 2015	59.31	59.58	58.87	59.33
5715	NASDAQ	MNRO	Tue, Feb 3, 2015	58.52	59.39	58.12	59.39
5714	NASDAQ	MNRO	Mon, Feb 2, 2015	57.43	58.31	56.71	58.10
5713	NASDAQ	MNRO	Fri, Jan 30, 2015	58.27	58.86	57.07	57.14
5712	NASDAQ	MNRO	Thu, Jan 29, 2015	57.37	58.63	56.41	58.58
5711	NASDAQ	MNRO	Wed, Jan 28, 2015	58.89	60.57	57.06	57.37
5710	NASDAQ	MNRO	Tue, Jan 27, 2015	59.00	61.24	57.08	58.47
5709	NASDAQ	MNRO	Mon, Jan 26, 2015	60.47	61.99	57.49	59.69
5708	NASDAQ	MNRO	Fri, Jan 23, 2015	58.36	59.93	57.89	59.60
5707	NASDAQ	MNRO	Thu, Jan 22, 2015	57.68	58.31	57.14	58.16
5706	NASDAQ	MNRO	Wed, Jan 21, 2015	57.04	57.86	56.58	57.28
5705	NASDAQ	MNRO	Tue, Jan 20, 2015	56.91	57.60	56.65	57.22
5704	NASDAQ	MNRO	Fri, Jan 16, 2015	55.81	57.03	55.44	56.91
5703	NASDAQ	MNRO	Thu, Jan 15, 2015	57.62	57.62	55.78	56.01
5702	NASDAQ	MNRO	Wed, Jan 14, 2015	57.21	57.72	56.32	57.40
5701	NASDAQ	MNRO	Tue, Jan 13, 2015	58.52	59.61	57.40	57.80
5700	NASDAQ	MNRO	Mon, Jan 12, 2015	57.15	58.23	56.69	58.07
5699	NASDAQ	MNRO	Fri, Jan 9, 2015	57.72	57.72	56.62	57.00
5698	NASDAQ	MNRO	Thu, Jan 8, 2015	57.41	58.27	56.27	57.62
5697	NASDAQ	MNRO	Wed, Jan 7, 2015	56.87	57.02	56.02	56.95
5696	NASDAQ	MNRO	Tue, Jan 6, 2015	56.93	57.27	56.37	56.51
5695	NASDAQ	MNRO	Mon, Jan 5, 2015	57.37	57.67	56.25	56.85
5694	NASDAQ	MNRO	Fri, Jan 2, 2015	58.31	58.50	56.91	57.62
5693	NASDAQ	MNRO	Wed, Dec 31, 2014	58.51	59.05	57.75	57.80
5692	NASDAQ	MNRO	Tue, Dec 30, 2014	58.46	59.00	58.08	58.48
5691	NASDAQ	MNRO	Mon, Dec 29, 2014	58.45	58.86	58.06	58.63
5690	NASDAQ	MNRO	Fri, Dec 26, 2014	58.30	58.50	57.68	58.28
5689	NASDAQ	MNRO	Wed, Dec 24, 2014	57.99	58.74	57.91	58.17
5688	NASDAQ	MNRO	Tue, Dec 23, 2014	57.79	59.17	57.36	57.82
5687	NASDAQ	MNRO	Mon, Dec 22, 2014	57.19	57.76	56.91	57.65
5686	NASDAQ	MNRO	Fri, Dec 19, 2014	57.36	57.92	56.84	57.16
5685	NASDAQ	MNRO	Thu, Dec 18, 2014	57.48	57.80	56.79	57.46
5684	NASDAQ	MNRO	Wed, Dec 17, 2014	55.85	56.96	55.24	56.88
5683	NASDAQ	MNRO	Tue, Dec 16, 2014	56.11	56.81	55.44	55.85
5682	NASDAQ	MNRO	Mon, Dec 15, 2014	56.56	57.40	55.91	56.16
5681	NASDAQ	MNRO	Fri, Dec 12, 2014	56.41	57.11	55.90	56.47
5680	NASDAQ	MNRO	Thu, Dec 11, 2014	56.57	57.70	56.40	57.23
5679	NASDAQ	MNRO	Wed, Dec 10, 2014	56.64	57.66	56.28	56.31
5678	NASDAQ	MNRO	Tue, Dec 9, 2014	55.18	57.18	54.98	56.81
5677	NASDAQ	MNRO	Mon, Dec 8, 2014	54.54	56.08	54.54	55.54
5676	NASDAQ	MNRO	Fri, Dec 5, 2014	55.03	55.63	53.85	54.74
5675	NASDAQ	MNRO	Thu, Dec 4, 2014	55.08	55.19	54.40	55.05
5674	NASDAQ	MNRO	Wed, Dec 3, 2014	54.54	55.28	54.36	55.09
5673	NASDAQ	MNRO	Tue, Dec 2, 2014	54.69	55.09	54.15	54.54
5672	NASDAQ	MNRO	Mon, Dec 1, 2014	54.88	55.39	54.14	54.42
5671	NASDAQ	MNRO	Fri, Nov 28, 2014	53.64	55.04	53.34	54.79
5670	NASDAQ	MNRO	Wed, Nov 26, 2014	53.46	54.10	53.07	53.75
5669	NASDAQ	MNRO	Tue, Nov 25, 2014	54.83	55.10	51.57	53.61
5668	NASDAQ	MNRO	Mon, Nov 24, 2014	54.33	55.13	54.32	55.00
5667	NASDAQ	MNRO	Fri, Nov 21, 2014	52.79	54.72	52.21	54.38
5666	NASDAQ	MNRO	Thu, Nov 20, 2014	51.08	52.26	51.08	52.15
5665	NASDAQ	MNRO	Wed, Nov 19, 2014	51.43	51.50	50.21	51.26
5664	NASDAQ	MNRO	Tue, Nov 18, 2014	51.85	52.57	51.21	51.43
5663	NASDAQ	MNRO	Mon, Nov 17, 2014	52.55	52.57	51.53	51.70
5662	NASDAQ	MNRO	Fri, Nov 14, 2014	53.17	53.53	52.57	52.68
5661	NASDAQ	MNRO	Thu, Nov 13, 2014	54.01	54.29	53.77	53.93
5660	NASDAQ	MNRO	Wed, Nov 12, 2014	53.70	54.10	53.56	53.85
5659	NASDAQ	MNRO	Tue, Nov 11, 2014	54.10	54.21	53.37	53.86
5658	NASDAQ	MNRO	Mon, Nov 10, 2014	53.90	54.28	53.62	54.17
5657	NASDAQ	MNRO	Fri, Nov 7, 2014	53.76	53.76	52.97	53.72
5656	NASDAQ	MNRO	Thu, Nov 6, 2014	53.20	53.72	52.49	53.65
5655	NASDAQ	MNRO	Wed, Nov 5, 2014	52.68	53.58	52.47	53.39
5654	NASDAQ	MNRO	Tue, Nov 4, 2014	52.37	52.76	51.88	52.43
5653	NASDAQ	MNRO	Mon, Nov 3, 2014	53.31	53.82	52.12	52.41
5652	NASDAQ	MNRO	Fri, Oct 31, 2014	53.52	53.72	52.51	53.44
5651	NASDAQ	MNRO	Thu, Oct 30, 2014	51.59	52.71	51.17	52.62
5650	NASDAQ	MNRO	Wed, Oct 29, 2014	51.56	52.12	50.91	51.79
5649	NASDAQ	MNRO	Tue, Oct 28, 2014	49.38	51.69	48.79	51.42
5648	NASDAQ	MNRO	Mon, Oct 27, 2014	48.08	49.04	47.78	48.98
5647	NASDAQ	MNRO	Fri, Oct 24, 2014	47.95	48.51	47.61	48.33
5646	NASDAQ	MNRO	Thu, Oct 23, 2014	48.83	49.64	46.93	48.14
5645	NASDAQ	MNRO	Wed, Oct 22, 2014	51.34	51.77	49.90	50.13
5644	NASDAQ	MNRO	Tue, Oct 21, 2014	51.10	51.78	51.08	51.20
5643	NASDAQ	MNRO	Mon, Oct 20, 2014	49.81	51.35	49.81	51.07
5642	NASDAQ	MNRO	Fri, Oct 17, 2014	50.95	50.95	49.45	49.92
5641	NASDAQ	MNRO	Thu, Oct 16, 2014	50.60	50.89	49.89	50.25
5640	NASDAQ	MNRO	Wed, Oct 15, 2014	50.71	52.24	50.20	51.28
5639	NASDAQ	MNRO	Tue, Oct 14, 2014	50.59	51.37	50.27	51.31
5638	NASDAQ	MNRO	Mon, Oct 13, 2014	50.01	50.49	49.45	50.15
5637	NASDAQ	MNRO	Fri, Oct 10, 2014	48.81	50.43	48.40	49.98
5636	NASDAQ	MNRO	Thu, Oct 9, 2014	49.84	50.23	48.68	49.05
5635	NASDAQ	MNRO	Wed, Oct 8, 2014	48.33	49.96	48.33	49.88
5634	NASDAQ	MNRO	Tue, Oct 7, 2014	48.31	48.78	48.27	48.41
5633	NASDAQ	MNRO	Mon, Oct 6, 2014	48.98	49.32	48.31	48.65
5632	NASDAQ	MNRO	Fri, Oct 3, 2014	49.41	49.75	48.84	48.94
5631	NASDAQ	MNRO	Thu, Oct 2, 2014	48.61	49.08	48.38	48.97
5630	NASDAQ	MNRO	Wed, Oct 1, 2014	48.53	48.97	48.22	48.46
5629	NASDAQ	MNRO	Tue, Sep 30, 2014	49.33	49.49	48.53	48.53
5628	NASDAQ	MNRO	Mon, Sep 29, 2014	48.40	49.38	48.40	49.22
5627	NASDAQ	MNRO	Fri, Sep 26, 2014	48.86	49.22	48.67	48.89
5626	NASDAQ	MNRO	Thu, Sep 25, 2014	49.11	49.59	48.71	48.79
5625	NASDAQ	MNRO	Wed, Sep 24, 2014	49.46	49.70	49.15	49.34
5624	NASDAQ	MNRO	Tue, Sep 23, 2014	49.55	49.93	49.45	49.45
5623	NASDAQ	MNRO	Mon, Sep 22, 2014	49.88	50.08	49.42	49.70
5622	NASDAQ	MNRO	Fri, Sep 19, 2014	50.81	50.84	50.05	50.24
5621	NASDAQ	MNRO	Thu, Sep 18, 2014	50.75	51.25	50.53	50.75
5620	NASDAQ	MNRO	Wed, Sep 17, 2014	50.00	50.87	49.69	50.55
5619	NASDAQ	MNRO	Tue, Sep 16, 2014	48.99	50.23	48.77	50.12
5618	NASDAQ	MNRO	Mon, Sep 15, 2014	49.52	50.02	48.94	49.16
5617	NASDAQ	MNRO	Fri, Sep 12, 2014	50.44	50.44	49.48	49.72
5616	NASDAQ	MNRO	Thu, Sep 11, 2014	50.61	51.33	50.20	50.33
5615	NASDAQ	MNRO	Wed, Sep 10, 2014	50.69	50.98	50.46	50.89
5614	NASDAQ	MNRO	Tue, Sep 9, 2014	51.31	51.34	50.61	50.72
5613	NASDAQ	MNRO	Mon, Sep 8, 2014	51.38	51.71	50.96	51.51
5612	NASDAQ	MNRO	Fri, Sep 5, 2014	51.09	51.57	50.95	51.33
5611	NASDAQ	MNRO	Thu, Sep 4, 2014	51.21	51.88	51.05	51.33
5610	NASDAQ	MNRO	Wed, Sep 3, 2014	51.55	51.87	50.86	51.06
5609	NASDAQ	MNRO	Tue, Sep 2, 2014	51.90	51.93	51.17	51.39
5608	NASDAQ	MNRO	Fri, Aug 29, 2014	51.13	51.94	50.91	51.75
5607	NASDAQ	MNRO	Thu, Aug 28, 2014	52.17	52.17	51.00	51.14
5606	NASDAQ	MNRO	Wed, Aug 27, 2014	53.02	53.19	52.47	52.82
5605	NASDAQ	MNRO	Tue, Aug 26, 2014	52.60	53.28	52.36	53.01
5604	NASDAQ	MNRO	Mon, Aug 25, 2014	52.84	53.00	52.38	52.58
5603	NASDAQ	MNRO	Fri, Aug 22, 2014	52.37	53.07	52.12	52.49
5602	NASDAQ	MNRO	Thu, Aug 21, 2014	52.10	52.64	51.50	52.38
5601	NASDAQ	MNRO	Wed, Aug 20, 2014	51.81	52.40	51.37	52.04
5600	NASDAQ	MNRO	Tue, Aug 19, 2014	52.03	52.53	51.47	51.93
5599	NASDAQ	MNRO	Mon, Aug 18, 2014	51.70	52.04	51.05	51.93
5598	NASDAQ	MNRO	Fri, Aug 15, 2014	52.16	52.18	50.79	51.16
5597	NASDAQ	MNRO	Thu, Aug 14, 2014	51.12	51.72	51.12	51.68
5596	NASDAQ	MNRO	Wed, Aug 13, 2014	51.40	51.75	50.99	51.31
5595	NASDAQ	MNRO	Tue, Aug 12, 2014	52.21	52.41	50.95	51.32
5594	NASDAQ	MNRO	Mon, Aug 11, 2014	52.01	52.67	51.52	52.40
5593	NASDAQ	MNRO	Fri, Aug 8, 2014	51.93	52.39	51.59	51.77
5592	NASDAQ	MNRO	Thu, Aug 7, 2014	52.22	52.41	51.65	52.02
5591	NASDAQ	MNRO	Wed, Aug 6, 2014	51.14	52.35	51.00	52.09
5590	NASDAQ	MNRO	Tue, Aug 5, 2014	51.19	52.12	51.01	51.51
5589	NASDAQ	MNRO	Mon, Aug 4, 2014	51.31	51.80	50.99	51.54
5588	NASDAQ	MNRO	Fri, Aug 1, 2014	50.93	51.15	50.27	51.06
5587	NASDAQ	MNRO	Thu, Jul 31, 2014	51.30	51.37	50.67	50.79
5586	NASDAQ	MNRO	Wed, Jul 30, 2014	51.20	51.90	50.35	51.82
5585	NASDAQ	MNRO	Tue, Jul 29, 2014	51.33	51.46	50.84	50.86
5584	NASDAQ	MNRO	Mon, Jul 28, 2014	51.39	51.82	51.02	51.29
5583	NASDAQ	MNRO	Fri, Jul 25, 2014	50.99	51.78	50.78	51.50
5582	NASDAQ	MNRO	Thu, Jul 24, 2014	49.99	51.89	49.20	51.23
5581	NASDAQ	MNRO	Wed, Jul 23, 2014	51.23	51.63	50.77	51.43
5580	NASDAQ	MNRO	Tue, Jul 22, 2014	52.30	52.71	51.15	51.18
5579	NASDAQ	MNRO	Mon, Jul 21, 2014	52.45	52.75	51.67	52.13
5578	NASDAQ	MNRO	Fri, Jul 18, 2014	51.73	52.82	51.30	52.76
5577	NASDAQ	MNRO	Thu, Jul 17, 2014	52.43	53.52	51.91	52.02
5576	NASDAQ	MNRO	Wed, Jul 16, 2014	52.86	53.67	51.98	52.71
5575	NASDAQ	MNRO	Tue, Jul 15, 2014	50.25	52.92	52.34	52.51
5574	NASDAQ	MNRO	Mon, Jul 14, 2014	52.49	53.18	52.18	52.73
5573	NASDAQ	MNRO	Fri, Jul 11, 2014	52.27	52.89	51.56	52.03
5572	NASDAQ	MNRO	Thu, Jul 10, 2014	51.96	53.47	51.53	52.45
5571	NASDAQ	MNRO	Wed, Jul 9, 2014	51.76	53.60	50.91	53.04
5570	NASDAQ	MNRO	Tue, Jul 8, 2014	52.43	52.48	51.12	51.52
5569	NASDAQ	MNRO	Mon, Jul 7, 2014	54.00	54.32	52.45	52.50
5568	NASDAQ	MNRO	Thu, Jul 3, 2014	54.16	54.42	53.76	54.16
5567	NASDAQ	MNRO	Wed, Jul 2, 2014	54.37	54.97	53.85	53.94
5566	NASDAQ	MNRO	Tue, Jul 1, 2014	53.28	55.06	53.28	54.39
5565	NASDAQ	MNRO	Mon, Jun 30, 2014	53.03	53.91	52.58	53.19
5564	NASDAQ	MNRO	Fri, Jun 27, 2014	53.41	53.93	53.13	53.33
5563	NASDAQ	MNRO	Thu, Jun 26, 2014	53.65	54.57	52.78	53.77
5562	NASDAQ	MNRO	Wed, Jun 25, 2014	53.51	54.07	53.50	53.61
5561	NASDAQ	MNRO	Tue, Jun 24, 2014	54.08	54.71	53.45	53.69
5560	NASDAQ	MNRO	Mon, Jun 23, 2014	55.44	55.94	53.81	53.98
5559	NASDAQ	MNRO	Fri, Jun 20, 2014	56.25	56.38	55.14	55.27
5558	NASDAQ	MNRO	Thu, Jun 19, 2014	55.77	56.16	55.17	55.89
5557	NASDAQ	MNRO	Wed, Jun 18, 2014	54.56	55.49	54.49	55.45
5556	NASDAQ	MNRO	Tue, Jun 17, 2014	54.39	55.39	54.24	54.67
5555	NASDAQ	MNRO	Mon, Jun 16, 2014	53.86	54.38	53.30	54.34
5554	NASDAQ	MNRO	Fri, Jun 13, 2014	54.09	54.63	53.28	53.99
5553	NASDAQ	MNRO	Thu, Jun 12, 2014	56.28	56.60	53.79	53.84
5552	NASDAQ	MNRO	Wed, Jun 11, 2014	55.33	56.64	55.33	56.56
5551	NASDAQ	MNRO	Tue, Jun 10, 2014	56.07	56.07	55.05	55.50
5550	NASDAQ	MNRO	Mon, Jun 9, 2014	55.70	56.20	55.47	56.04
5549	NASDAQ	MNRO	Fri, Jun 6, 2014	55.81	56.50	55.65	55.76
5548	NASDAQ	MNRO	Thu, Jun 5, 2014	52.00	55.98	53.88	55.47
5547	NASDAQ	MNRO	Wed, Jun 4, 2014	53.77	54.65	53.45	54.56
5546	NASDAQ	MNRO	Tue, Jun 3, 2014	53.81	54.15	53.32	53.89
5545	NASDAQ	MNRO	Mon, Jun 2, 2014	54.04	54.25	53.26	53.97
5544	NASDAQ	MNRO	Fri, May 30, 2014	53.75	54.10	53.45	54.01
5543	NASDAQ	MNRO	Thu, May 29, 2014	53.89	54.00	53.24	53.64
5542	NASDAQ	MNRO	Wed, May 28, 2014	54.46	54.67	53.90	54.00
5541	NASDAQ	MNRO	Tue, May 27, 2014	54.19	55.04	53.79	54.74
5540	NASDAQ	MNRO	Fri, May 23, 2014	53.65	54.44	53.65	53.94
5539	NASDAQ	MNRO	Thu, May 22, 2014	50.89	55.39	50.33	53.91
5538	NASDAQ	MNRO	Wed, May 21, 2014	51.46	51.47	50.28	50.59
5537	NASDAQ	MNRO	Tue, May 20, 2014	52.26	52.75	50.70	51.14
5536	NASDAQ	MNRO	Mon, May 19, 2014	52.30	53.04	52.05	52.44
5535	NASDAQ	MNRO	Fri, May 16, 2014	52.24	53.27	52.18	52.40
5534	NASDAQ	MNRO	Thu, May 15, 2014	53.02	53.40	51.44	52.34
5533	NASDAQ	MNRO	Wed, May 14, 2014	54.12	55.04	52.79	53.09
5532	NASDAQ	MNRO	Tue, May 13, 2014	57.28	57.48	54.18	54.24
5531	NASDAQ	MNRO	Mon, May 12, 2014	56.27	57.98	56.27	57.61
5530	NASDAQ	MNRO	Fri, May 9, 2014	53.92	56.09	53.74	55.92
5529	NASDAQ	MNRO	Thu, May 8, 2014	54.66	55.66	54.00	54.24
5528	NASDAQ	MNRO	Wed, May 7, 2014	54.97	55.19	53.82	54.79
5527	NASDAQ	MNRO	Tue, May 6, 2014	56.75	57.05	54.04	54.87
5526	NASDAQ	MNRO	Mon, May 5, 2014	56.21	57.44	55.62	56.83
5525	NASDAQ	MNRO	Fri, May 2, 2014	55.61	57.30	55.61	56.60
5524	NASDAQ	MNRO	Thu, May 1, 2014	56.35	56.89	54.96	55.62
5523	NASDAQ	MNRO	Wed, Apr 30, 2014	56.95	57.40	55.82	56.40
5522	NASDAQ	MNRO	Tue, Apr 29, 2014	56.18	57.74	55.53	57.16
5521	NASDAQ	MNRO	Mon, Apr 28, 2014	56.39	57.26	55.05	55.89
5520	NASDAQ	MNRO	Fri, Apr 25, 2014	56.33	56.58	55.99	56.26
5519	NASDAQ	MNRO	Thu, Apr 24, 2014	57.56	57.91	56.08	56.62
5518	NASDAQ	MNRO	Wed, Apr 23, 2014	56.77	57.99	56.46	57.43
5517	NASDAQ	MNRO	Tue, Apr 22, 2014	54.44	56.97	53.85	56.76
5516	NASDAQ	MNRO	Mon, Apr 21, 2014	53.94	54.46	53.48	54.32
5515	NASDAQ	MNRO	Thu, Apr 17, 2014	52.60	54.65	52.60	53.97
5514	NASDAQ	MNRO	Wed, Apr 16, 2014	53.87	54.56	52.43	52.71
5513	NASDAQ	MNRO	Tue, Apr 15, 2014	54.83	55.25	52.74	53.47
5512	NASDAQ	MNRO	Mon, Apr 14, 2014	53.56	54.97	53.26	54.84
5511	NASDAQ	MNRO	Fri, Apr 11, 2014	55.18	55.18	53.04	53.21
5510	NASDAQ	MNRO	Thu, Apr 10, 2014	56.85	56.85	55.27	55.39
5509	NASDAQ	MNRO	Wed, Apr 9, 2014	56.51	57.16	56.27	56.97
5508	NASDAQ	MNRO	Tue, Apr 8, 2014	55.41	56.35	55.18	56.30
5507	NASDAQ	MNRO	Mon, Apr 7, 2014	56.87	57.35	55.33	55.37
5506	NASDAQ	MNRO	Fri, Apr 4, 2014	57.36	57.73	56.50	56.96
5505	NASDAQ	MNRO	Thu, Apr 3, 2014	57.15	57.29	56.73	57.27
5504	NASDAQ	MNRO	Wed, Apr 2, 2014	56.94	57.23	56.55	57.04
5503	NASDAQ	MNRO	Tue, Apr 1, 2014	57.00	57.18	56.65	56.97
5502	NASDAQ	MNRO	Mon, Mar 31, 2014	56.76	57.17	56.13	56.88
5501	NASDAQ	MNRO	Fri, Mar 28, 2014	55.96	57.28	55.96	56.51
5500	NASDAQ	MNRO	Thu, Mar 27, 2014	56.45	56.52	55.13	56.08
5499	NASDAQ	MNRO	Wed, Mar 26, 2014	57.63	58.10	55.81	56.39
5498	NASDAQ	MNRO	Tue, Mar 25, 2014	58.66	58.70	57.05	57.19
5497	NASDAQ	MNRO	Mon, Mar 24, 2014	59.17	59.17	57.87	58.34
5496	NASDAQ	MNRO	Fri, Mar 21, 2014	58.36	59.51	58.36	59.04
5495	NASDAQ	MNRO	Thu, Mar 20, 2014	58.29	59.50	57.86	57.95
5494	NASDAQ	MNRO	Wed, Mar 19, 2014	59.05	59.66	57.91	58.35
5493	NASDAQ	MNRO	Tue, Mar 18, 2014	60.18	60.59	58.99	59.11
5492	NASDAQ	MNRO	Mon, Mar 17, 2014	59.38	60.35	59.18	60.05
5491	NASDAQ	MNRO	Fri, Mar 14, 2014	59.30	60.31	59.27	59.60
5490	NASDAQ	MNRO	Thu, Mar 13, 2014	60.80	61.02	59.50	59.74
5489	NASDAQ	MNRO	Wed, Mar 12, 2014	60.60	61.23	60.33	60.56
5488	NASDAQ	MNRO	Tue, Mar 11, 2014	61.48	61.87	60.25	60.80
5487	NASDAQ	MNRO	Mon, Mar 10, 2014	61.55	61.99	60.87	61.58
5486	NASDAQ	MNRO	Fri, Mar 7, 2014	61.82	62.11	61.20	61.81
5485	NASDAQ	MNRO	Thu, Mar 6, 2014	61.61	62.01	61.03	61.44
5484	NASDAQ	MNRO	Wed, Mar 5, 2014	60.82	61.51	60.34	61.46
5483	NASDAQ	MNRO	Tue, Mar 4, 2014	59.81	61.25	59.38	60.92
5482	NASDAQ	MNRO	Mon, Mar 3, 2014	59.22	59.44	57.83	59.23
5481	NASDAQ	MNRO	Fri, Feb 28, 2014	59.45	59.94	58.97	59.66
5480	NASDAQ	MNRO	Thu, Feb 27, 2014	59.01	59.64	58.18	59.25
5479	NASDAQ	MNRO	Wed, Feb 26, 2014	58.78	60.27	58.29	59.25
5478	NASDAQ	MNRO	Tue, Feb 25, 2014	57.92	58.53	57.32	58.47
5477	NASDAQ	MNRO	Mon, Feb 24, 2014	56.57	58.35	56.57	58.01
5476	NASDAQ	MNRO	Fri, Feb 21, 2014	56.01	56.77	55.91	56.63
5475	NASDAQ	MNRO	Thu, Feb 20, 2014	56.22	56.48	55.26	55.63
5474	NASDAQ	MNRO	Wed, Feb 19, 2014	56.25	56.89	55.80	56.03
5473	NASDAQ	MNRO	Tue, Feb 18, 2014	55.53	56.51	55.18	56.34
5472	NASDAQ	MNRO	Fri, Feb 14, 2014	55.35	55.74	54.83	55.25
5471	NASDAQ	MNRO	Thu, Feb 13, 2014	54.30	55.85	54.02	55.33
5470	NASDAQ	MNRO	Wed, Feb 12, 2014	56.22	56.33	54.50	54.74
5469	NASDAQ	MNRO	Tue, Feb 11, 2014	56.09	56.99	55.89	56.14
5468	NASDAQ	MNRO	Mon, Feb 10, 2014	56.62	56.78	55.43	56.17
5467	NASDAQ	MNRO	Fri, Feb 7, 2014	56.47	57.48	56.45	56.83
5466	NASDAQ	MNRO	Thu, Feb 6, 2014	55.49	56.81	55.19	56.40
5465	NASDAQ	MNRO	Wed, Feb 5, 2014	54.86	55.35	53.90	55.16
5464	NASDAQ	MNRO	Tue, Feb 4, 2014	54.81	55.49	54.30	55.17
5463	NASDAQ	MNRO	Mon, Feb 3, 2014	55.37	55.80	54.34	54.63
5462	NASDAQ	MNRO	Fri, Jan 31, 2014	55.25	55.99	55.15	55.51
5461	NASDAQ	MNRO	Wed, Jan 29, 2014	55.03	55.91	54.81	55.48
5460	NASDAQ	MNRO	Tue, Jan 28, 2014	55.31	56.74	54.53	54.98
5459	NASDAQ	MNRO	Mon, Jan 27, 2014	54.62	55.89	53.85	55.29
5458	NASDAQ	MNRO	Fri, Jan 24, 2014	55.11	55.38	54.12	54.24
5457	NASDAQ	MNRO	Wed, Jan 22, 2014	56.66	56.76	55.90	56.12
5456	NASDAQ	MNRO	Tue, Jan 21, 2014	56.70	56.92	55.76	56.48
5455	NASDAQ	MNRO	Fri, Jan 17, 2014	56.44	57.15	55.71	56.17
5454	NASDAQ	MNRO	Thu, Jan 16, 2014	56.75	57.39	55.96	56.45
5453	NASDAQ	MNRO	Wed, Jan 15, 2014	57.64	57.93	56.26	56.73
5452	NASDAQ	MNRO	Tue, Jan 14, 2014	55.65	57.91	55.33	57.52
5451	NASDAQ	MNRO	Mon, Jan 13, 2014	55.75	56.55	54.60	55.23
5450	NASDAQ	MNRO	Fri, Jan 10, 2014	56.35	56.65	55.30	55.81
5449	NASDAQ	MNRO	Thu, Jan 9, 2014	56.36	56.85	56.01	56.28
5448	NASDAQ	MNRO	Wed, Jan 8, 2014	56.58	57.87	55.75	56.11
5447	NASDAQ	MNRO	Tue, Jan 7, 2014	55.49	57.31	55.49	56.73
5446	NASDAQ	MNRO	Mon, Jan 6, 2014	55.97	56.46	54.78	55.27
5445	NASDAQ	MNRO	Fri, Jan 3, 2014	55.22	55.94	54.86	55.87
5444	NASDAQ	MNRO	Thu, Jan 2, 2014	55.96	56.04	54.87	55.20
5443	NASDAQ	MNRO	Tue, Dec 31, 2013	55.72	58.00	55.47	56.36
5442	NASDAQ	MNRO	Mon, Dec 30, 2013	54.35	55.75	54.19	55.65
5441	NASDAQ	MNRO	Fri, Dec 27, 2013	55.58	56.00	54.29	54.57
5440	NASDAQ	MNRO	Thu, Dec 26, 2013	52.25	55.93	54.77	55.34
5439	NASDAQ	MNRO	Tue, Dec 24, 2013	54.84	55.07	54.35	54.88
5438	NASDAQ	MNRO	Mon, Dec 23, 2013	54.07	54.74	53.79	54.64
5437	NASDAQ	MNRO	Fri, Dec 20, 2013	53.81	54.47	53.56	54.05
5436	NASDAQ	MNRO	Thu, Dec 19, 2013	53.71	54.31	53.22	53.92
5435	NASDAQ	MNRO	Wed, Dec 18, 2013	52.25	53.77	51.66	53.37
5434	NASDAQ	MNRO	Tue, Dec 17, 2013	52.30	52.35	51.79	52.05
5433	NASDAQ	MNRO	Mon, Dec 16, 2013	51.90	52.75	51.86	52.28
5432	NASDAQ	MNRO	Fri, Dec 13, 2013	52.39	53.29	51.64	51.78
5431	NASDAQ	MNRO	Thu, Dec 12, 2013	50.61	52.57	50.21	52.12
5430	NASDAQ	MNRO	Wed, Dec 11, 2013	51.19	51.77	50.53	50.78
5429	NASDAQ	MNRO	Tue, Dec 10, 2013	51.86	51.96	50.91	51.24
5428	NASDAQ	MNRO	Mon, Dec 9, 2013	50.90	52.36	50.56	51.95
5427	NASDAQ	MNRO	Fri, Dec 6, 2013	50.87	51.38	50.45	50.73
5426	NASDAQ	MNRO	Thu, Dec 5, 2013	49.34	50.74	49.04	50.37
5425	NASDAQ	MNRO	Wed, Dec 4, 2013	50.28	50.63	49.24	49.46
5424	NASDAQ	MNRO	Tue, Dec 3, 2013	50.71	51.76	50.08	50.31
5423	NASDAQ	MNRO	Mon, Dec 2, 2013	52.95	53.50	50.84	50.91
5422	NASDAQ	MNRO	Fri, Nov 29, 2013	52.73	53.49	52.19	53.06
5421	NASDAQ	MNRO	Wed, Nov 27, 2013	51.85	52.89	51.40	52.39
5420	NASDAQ	MNRO	Tue, Nov 26, 2013	51.09	52.02	50.44	51.67
5419	NASDAQ	MNRO	Mon, Nov 25, 2013	51.77	51.99	50.91	51.09
5418	NASDAQ	MNRO	Fri, Nov 22, 2013	51.85	52.46	51.42	51.71
5417	NASDAQ	MNRO	Thu, Nov 21, 2013	50.68	52.13	49.95	51.72
5416	NASDAQ	MNRO	Wed, Nov 20, 2013	49.87	51.01	49.82	50.61
5415	NASDAQ	MNRO	Tue, Nov 19, 2013	49.03	50.92	48.82	49.80
5414	NASDAQ	MNRO	Mon, Nov 18, 2013	49.44	49.49	48.86	49.09
5413	NASDAQ	MNRO	Fri, Nov 15, 2013	48.21	49.32	47.92	49.26
5412	NASDAQ	MNRO	Thu, Nov 14, 2013	48.32	48.59	47.84	48.28
5411	NASDAQ	MNRO	Wed, Nov 13, 2013	48.16	48.37	47.83	48.34
5410	NASDAQ	MNRO	Tue, Nov 12, 2013	46.95	48.83	46.95	48.50
5409	NASDAQ	MNRO	Mon, Nov 11, 2013	46.80	47.24	46.64	46.99
5408	NASDAQ	MNRO	Fri, Nov 8, 2013	47.57	48.52	46.72	46.88
5407	NASDAQ	MNRO	Thu, Nov 7, 2013	49.21	49.21	47.27	47.66
5406	NASDAQ	MNRO	Wed, Nov 6, 2013	48.98	49.29	47.98	49.02
5405	NASDAQ	MNRO	Tue, Nov 5, 2013	48.94	49.19	48.41	48.77
5404	NASDAQ	MNRO	Mon, Nov 4, 2013	47.56	49.33	47.31	49.12
5403	NASDAQ	MNRO	Fri, Nov 1, 2013	45.91	47.51	45.18	47.43
5402	NASDAQ	MNRO	Thu, Oct 31, 2013	45.31	46.47	45.03	46.00
5401	NASDAQ	MNRO	Wed, Oct 30, 2013	46.00	46.32	45.37	45.40
5400	NASDAQ	MNRO	Tue, Oct 29, 2013	46.07	46.12	45.34	45.98
5399	NASDAQ	MNRO	Mon, Oct 28, 2013	46.39	46.48	45.72	45.86
5398	NASDAQ	MNRO	Fri, Oct 25, 2013	47.02	47.50	45.92	46.31
5397	NASDAQ	MNRO	Thu, Oct 24, 2013	46.10	48.13	44.27	46.77
5396	NASDAQ	MNRO	Wed, Oct 23, 2013	47.29	47.77	46.46	46.78
5395	NASDAQ	MNRO	Tue, Oct 22, 2013	47.26	47.80	46.99	47.49
5394	NASDAQ	MNRO	Mon, Oct 21, 2013	46.95	47.63	46.95	47.24
5393	NASDAQ	MNRO	Fri, Oct 18, 2013	47.32	48.38	46.50	47.00
5392	NASDAQ	MNRO	Thu, Oct 17, 2013	46.46	46.90	45.51	46.87
5391	NASDAQ	MNRO	Wed, Oct 16, 2013	46.09	47.29	45.86	46.71
5390	NASDAQ	MNRO	Tue, Oct 15, 2013	46.63	47.14	45.48	45.70
5389	NASDAQ	MNRO	Mon, Oct 14, 2013	46.83	47.10	46.19	46.75
5388	NASDAQ	MNRO	Fri, Oct 11, 2013	45.00	47.13	44.65	47.02
5387	NASDAQ	MNRO	Thu, Oct 10, 2013	44.36	45.30	44.02	45.22
5386	NASDAQ	MNRO	Wed, Oct 9, 2013	44.72	45.09	43.87	43.89
5385	NASDAQ	MNRO	Tue, Oct 8, 2013	45.02	45.53	44.49	44.65
5384	NASDAQ	MNRO	Mon, Oct 7, 2013	45.70	46.05	45.00	45.04
5383	NASDAQ	MNRO	Fri, Oct 4, 2013	45.51	46.28	45.50	45.96
5382	NASDAQ	MNRO	Thu, Oct 3, 2013	46.23	46.37	45.33	45.61
5381	NASDAQ	MNRO	Wed, Oct 2, 2013	46.41	46.80	45.74	46.38
5380	NASDAQ	MNRO	Tue, Oct 1, 2013	46.50	47.68	46.23	46.77
5379	NASDAQ	MNRO	Mon, Sep 30, 2013	46.37	46.88	45.87	46.43
5378	NASDAQ	MNRO	Fri, Sep 27, 2013	45.56	47.02	45.36	46.66
5377	NASDAQ	MNRO	Thu, Sep 26, 2013	44.65	46.39	44.42	45.90
5376	NASDAQ	MNRO	Wed, Sep 25, 2013	43.22	44.67	42.98	44.44
5375	NASDAQ	MNRO	Tue, Sep 24, 2013	41.50	43.87	41.35	43.35
5374	NASDAQ	MNRO	Mon, Sep 23, 2013	43.94	44.21	43.62	43.99
5373	NASDAQ	MNRO	Fri, Sep 20, 2013	44.20	44.41	43.75	43.89
5372	NASDAQ	MNRO	Thu, Sep 19, 2013	45.19	45.19	44.24	44.26
5371	NASDAQ	MNRO	Wed, Sep 18, 2013	44.58	45.07	44.15	44.89
5370	NASDAQ	MNRO	Tue, Sep 17, 2013	44.19	44.91	44.14	44.64
5369	NASDAQ	MNRO	Mon, Sep 16, 2013	44.44	44.80	44.18	44.29
5368	NASDAQ	MNRO	Fri, Sep 13, 2013	44.55	44.89	44.01	44.12
5367	NASDAQ	MNRO	Thu, Sep 12, 2013	44.67	44.89	44.13	44.38
5366	NASDAQ	MNRO	Wed, Sep 11, 2013	44.82	45.12	44.45	44.80
5365	NASDAQ	MNRO	Tue, Sep 10, 2013	44.68	46.07	44.50	44.94
5364	NASDAQ	MNRO	Mon, Sep 9, 2013	43.90	44.78	43.90	44.64
5363	NASDAQ	MNRO	Fri, Sep 6, 2013	44.85	45.24	43.51	43.89
5362	NASDAQ	MNRO	Thu, Sep 5, 2013	44.60	45.02	44.33	44.71
5361	NASDAQ	MNRO	Wed, Sep 4, 2013	44.18	45.05	44.18	44.68
5360	NASDAQ	MNRO	Tue, Sep 3, 2013	44.67	45.12	43.84	44.15
5359	NASDAQ	MNRO	Fri, Aug 30, 2013	44.74	44.74	44.11	44.27
5358	NASDAQ	MNRO	Thu, Aug 29, 2013	43.76	44.84	43.66	44.76
5357	NASDAQ	MNRO	Wed, Aug 28, 2013	42.89	43.97	42.56	43.71
5356	NASDAQ	MNRO	Tue, Aug 27, 2013	44.16	44.50	42.95	42.96
5355	NASDAQ	MNRO	Mon, Aug 26, 2013	44.25	44.78	43.50	44.64
5354	NASDAQ	MNRO	Fri, Aug 23, 2013	43.22	44.21	42.67	44.20
5353	NASDAQ	MNRO	Thu, Aug 22, 2013	43.02	43.46	42.81	43.32
5352	NASDAQ	MNRO	Wed, Aug 21, 2013	43.27	43.46	42.42	42.92
5351	NASDAQ	MNRO	Tue, Aug 20, 2013	43.31	44.43	42.97	43.50
5350	NASDAQ	MNRO	Mon, Aug 19, 2013	42.98	43.78	42.75	43.21
5349	NASDAQ	MNRO	Fri, Aug 16, 2013	42.89	43.63	42.65	43.04
5348	NASDAQ	MNRO	Thu, Aug 15, 2013	43.92	45.39	42.92	43.15
5347	NASDAQ	MNRO	Wed, Aug 14, 2013	44.82	44.96	44.26	44.45
5346	NASDAQ	MNRO	Tue, Aug 13, 2013	45.00	45.14	44.21	44.96
5345	NASDAQ	MNRO	Mon, Aug 12, 2013	44.36	44.92	44.33	44.89
5344	NASDAQ	MNRO	Fri, Aug 9, 2013	44.83	45.26	44.50	44.50
5343	NASDAQ	MNRO	Thu, Aug 8, 2013	44.42	45.00	44.10	44.90
5342	NASDAQ	MNRO	Wed, Aug 7, 2013	44.50	44.87	43.94	44.10
5341	NASDAQ	MNRO	Tue, Aug 6, 2013	44.00	44.58	43.43	44.46
5340	NASDAQ	MNRO	Mon, Aug 5, 2013	44.00	44.32	43.89	44.17
5339	NASDAQ	MNRO	Fri, Aug 2, 2013	43.95	44.08	43.66	43.98
5338	NASDAQ	MNRO	Thu, Aug 1, 2013	43.24	44.04	43.24	44.00
5337	NASDAQ	MNRO	Wed, Jul 31, 2013	42.96	43.66	42.96	43.09
5336	NASDAQ	MNRO	Tue, Jul 30, 2013	43.36	43.83	42.75	42.91
5335	NASDAQ	MNRO	Mon, Jul 29, 2013	44.30	44.40	43.26	43.32
5334	NASDAQ	MNRO	Fri, Jul 26, 2013	44.49	45.00	44.18	44.50
5333	NASDAQ	MNRO	Thu, Jul 25, 2013	46.37	46.37	42.90	44.85
5332	NASDAQ	MNRO	Wed, Jul 24, 2013	48.54	48.89	47.81	48.20
5331	NASDAQ	MNRO	Tue, Jul 23, 2013	49.01	49.99	48.20	48.44
5330	NASDAQ	MNRO	Mon, Jul 22, 2013	48.48	49.20	48.38	49.03
5329	NASDAQ	MNRO	Fri, Jul 19, 2013	49.22	49.51	48.54	48.75
5328	NASDAQ	MNRO	Thu, Jul 18, 2013	49.15	49.69	49.10	49.16
5327	NASDAQ	MNRO	Wed, Jul 17, 2013	49.75	50.00	49.04	49.18
5326	NASDAQ	MNRO	Tue, Jul 16, 2013	50.07	50.18	49.29	49.42
5325	NASDAQ	MNRO	Mon, Jul 15, 2013	49.82	50.35	49.82	50.18
5324	NASDAQ	MNRO	Fri, Jul 12, 2013	49.84	50.48	49.72	49.78
5323	NASDAQ	MNRO	Thu, Jul 11, 2013	50.95	51.12	49.90	50.05
5322	NASDAQ	MNRO	Wed, Jul 10, 2013	50.58	51.00	50.27	50.56
5321	NASDAQ	MNRO	Tue, Jul 9, 2013	50.17	50.95	49.88	50.50
5320	NASDAQ	MNRO	Mon, Jul 8, 2013	50.27	50.76	49.82	50.05
5319	NASDAQ	MNRO	Fri, Jul 5, 2013	50.36	50.36	48.91	50.01
5318	NASDAQ	MNRO	Wed, Jul 3, 2013	49.22	49.74	49.22	49.60
5317	NASDAQ	MNRO	Tue, Jul 2, 2013	48.47	49.30	48.25	49.27
5316	NASDAQ	MNRO	Mon, Jul 1, 2013	48.30	48.90	48.10	48.53
5315	NASDAQ	MNRO	Fri, Jun 28, 2013	48.38	48.38	47.91	48.05
5314	NASDAQ	MNRO	Thu, Jun 27, 2013	48.31	48.97	48.14	48.33
5313	NASDAQ	MNRO	Wed, Jun 26, 2013	47.91	48.38	47.60	47.97
5312	NASDAQ	MNRO	Tue, Jun 25, 2013	48.77	48.77	47.05	47.77
5311	NASDAQ	MNRO	Mon, Jun 24, 2013	47.57	48.62	47.10	48.14
5310	NASDAQ	MNRO	Fri, Jun 21, 2013	48.39	49.51	47.77	48.16
5309	NASDAQ	MNRO	Thu, Jun 20, 2013	48.88	49.53	48.23	48.25
5308	NASDAQ	MNRO	Wed, Jun 19, 2013	49.99	50.39	49.38	49.41
5307	NASDAQ	MNRO	Tue, Jun 18, 2013	49.14	50.66	48.94	49.73
5306	NASDAQ	MNRO	Mon, Jun 17, 2013	48.47	49.14	48.01	48.94
5305	NASDAQ	MNRO	Fri, Jun 14, 2013	47.88	48.83	47.84	47.97
5304	NASDAQ	MNRO	Thu, Jun 13, 2013	47.52	47.79	47.24	47.69
5303	NASDAQ	MNRO	Wed, Jun 12, 2013	48.46	48.83	47.32	47.46
5302	NASDAQ	MNRO	Tue, Jun 11, 2013	48.24	49.27	47.92	48.33
5301	NASDAQ	MNRO	Mon, Jun 10, 2013	48.03	48.76	47.90	48.66
5300	NASDAQ	MNRO	Fri, Jun 7, 2013	47.83	48.29	47.56	47.91
5299	NASDAQ	MNRO	Thu, Jun 6, 2013	47.27	47.65	46.70	47.50
5298	NASDAQ	MNRO	Wed, Jun 5, 2013	47.43	47.77	47.20	47.40
5297	NASDAQ	MNRO	Tue, Jun 4, 2013	47.39	47.79	46.64	47.22
5296	NASDAQ	MNRO	Mon, Jun 3, 2013	47.09	47.47	46.57	47.30
5295	NASDAQ	MNRO	Fri, May 31, 2013	46.81	47.37	46.81	47.02
5294	NASDAQ	MNRO	Thu, May 30, 2013	47.08	47.69	46.86	47.11
5293	NASDAQ	MNRO	Wed, May 29, 2013	47.30	47.42	46.71	47.05
5292	NASDAQ	MNRO	Tue, May 28, 2013	48.01	48.42	47.31	47.70
5291	NASDAQ	MNRO	Fri, May 24, 2013	47.51	48.02	46.62	47.65
5290	NASDAQ	MNRO	Thu, May 23, 2013	48.37	48.60	47.51	47.88
5289	NASDAQ	MNRO	Wed, May 22, 2013	48.18	49.87	47.45	48.56
5288	NASDAQ	MNRO	Tue, May 21, 2013	44.37	50.22	44.37	47.28
5287	NASDAQ	MNRO	Mon, May 20, 2013	44.48	44.50	43.81	44.11
5286	NASDAQ	MNRO	Fri, May 17, 2013	44.55	44.95	43.74	44.35
5285	NASDAQ	MNRO	Thu, May 16, 2013	45.22	45.85	44.16	44.49
5284	NASDAQ	MNRO	Wed, May 15, 2013	45.95	46.30	44.83	45.18
5283	NASDAQ	MNRO	Tue, May 14, 2013	45.26	46.33	45.10	45.96
5282	NASDAQ	MNRO	Mon, May 13, 2013	44.94	45.26	44.66	45.07
5281	NASDAQ	MNRO	Fri, May 10, 2013	44.00	45.17	43.87	44.95
5280	NASDAQ	MNRO	Thu, May 9, 2013	43.36	44.51	43.32	43.87
5279	NASDAQ	MNRO	Wed, May 8, 2013	43.06	43.47	42.85	43.27
5278	NASDAQ	MNRO	Tue, May 7, 2013	42.00	43.07	41.84	43.03
5277	NASDAQ	MNRO	Mon, May 6, 2013	42.29	42.45	41.68	41.81
5276	NASDAQ	MNRO	Fri, May 3, 2013	41.64	43.61	41.61	42.34
5275	NASDAQ	MNRO	Thu, May 2, 2013	40.90	41.37	40.61	41.24
5274	NASDAQ	MNRO	Wed, May 1, 2013	41.44	41.44	40.69	40.92
5273	NASDAQ	MNRO	Tue, Apr 30, 2013	41.10	41.46	40.90	41.36
5272	NASDAQ	MNRO	Mon, Apr 29, 2013	40.86	41.22	40.69	41.00
5271	NASDAQ	MNRO	Fri, Apr 26, 2013	40.35	40.85	40.01	40.68
5270	NASDAQ	MNRO	Thu, Apr 25, 2013	40.00	40.63	39.80	40.35
5269	NASDAQ	MNRO	Wed, Apr 24, 2013	39.25	39.81	39.04	39.80
5268	NASDAQ	MNRO	Tue, Apr 23, 2013	39.06	39.28	38.47	39.17
5267	NASDAQ	MNRO	Mon, Apr 22, 2013	39.85	39.85	38.63	38.85
5266	NASDAQ	MNRO	Fri, Apr 19, 2013	38.55	39.65	38.32	39.61
5265	NASDAQ	MNRO	Thu, Apr 18, 2013	39.13	39.13	38.07	38.55
5264	NASDAQ	MNRO	Wed, Apr 17, 2013	39.28	39.50	38.41	38.97
5263	NASDAQ	MNRO	Tue, Apr 16, 2013	38.97	39.49	38.71	39.43
5262	NASDAQ	MNRO	Mon, Apr 15, 2013	39.71	39.83	38.37	38.83
5261	NASDAQ	MNRO	Fri, Apr 12, 2013	39.04	39.86	38.62	39.78
5260	NASDAQ	MNRO	Thu, Apr 11, 2013	38.24	39.39	38.24	39.35
5259	NASDAQ	MNRO	Wed, Apr 10, 2013	38.13	38.40	37.88	38.12
5258	NASDAQ	MNRO	Tue, Apr 9, 2013	38.57	38.85	38.08	38.11
5257	NASDAQ	MNRO	Mon, Apr 8, 2013	39.07	39.07	38.37	38.62
5256	NASDAQ	MNRO	Fri, Apr 5, 2013	38.44	38.99	38.19	38.85
5255	NASDAQ	MNRO	Thu, Apr 4, 2013	38.39	39.46	38.39	39.01
5254	NASDAQ	MNRO	Wed, Apr 3, 2013	39.12	39.12	37.88	38.23
5253	NASDAQ	MNRO	Tue, Apr 2, 2013	39.35	39.51	38.99	39.15
5252	NASDAQ	MNRO	Mon, Apr 1, 2013	39.56	39.71	38.68	39.07
5251	NASDAQ	MNRO	Thu, Mar 28, 2013	40.22	40.30	39.49	39.71
5250	NASDAQ	MNRO	Wed, Mar 27, 2013	39.99	40.41	39.67	40.20
5249	NASDAQ	MNRO	Tue, Mar 26, 2013	41.04	41.04	40.16	40.31
5248	NASDAQ	MNRO	Mon, Mar 25, 2013	40.85	41.30	40.54	40.91
5247	NASDAQ	MNRO	Fri, Mar 22, 2013	40.41	40.85	40.20	40.64
5246	NASDAQ	MNRO	Thu, Mar 21, 2013	40.14	41.09	39.77	40.20
5245	NASDAQ	MNRO	Wed, Mar 20, 2013	40.37	40.61	40.19	40.25
5244	NASDAQ	MNRO	Tue, Mar 19, 2013	40.62	40.81	40.00	40.23
5243	NASDAQ	MNRO	Mon, Mar 18, 2013	40.52	40.91	40.36	40.48
5242	NASDAQ	MNRO	Fri, Mar 15, 2013	39.85	41.12	39.42	40.92
5241	NASDAQ	MNRO	Thu, Mar 14, 2013	39.19	39.84	38.91	39.74
5240	NASDAQ	MNRO	Wed, Mar 13, 2013	38.65	39.34	38.50	39.16
5239	NASDAQ	MNRO	Tue, Mar 12, 2013	39.31	39.31	38.38	38.51
5238	NASDAQ	MNRO	Mon, Mar 11, 2013	38.41	39.45	38.28	39.44
5237	NASDAQ	MNRO	Fri, Mar 8, 2013	38.36	38.79	37.97	38.53
5236	NASDAQ	MNRO	Thu, Mar 7, 2013	37.90	38.34	37.52	38.03
5235	NASDAQ	MNRO	Wed, Mar 6, 2013	37.74	38.17	37.38	38.01
5234	NASDAQ	MNRO	Tue, Mar 5, 2013	37.50	38.14	37.30	37.76
5233	NASDAQ	MNRO	Mon, Mar 4, 2013	37.96	37.97	36.91	37.47
5232	NASDAQ	MNRO	Fri, Mar 1, 2013	36.71	38.07	36.70	37.70
5231	NASDAQ	MNRO	Thu, Feb 28, 2013	37.24	37.63	37.04	37.05
5230	NASDAQ	MNRO	Wed, Feb 27, 2013	37.52	38.14	36.61	37.27
5229	NASDAQ	MNRO	Tue, Feb 26, 2013	37.66	37.70	37.03	37.24
5228	NASDAQ	MNRO	Mon, Feb 25, 2013	38.37	38.43	37.53	37.59
5227	NASDAQ	MNRO	Fri, Feb 22, 2013	38.59	38.72	37.82	38.30
5226	NASDAQ	MNRO	Thu, Feb 21, 2013	38.88	39.33	38.33	38.42
5225	NASDAQ	MNRO	Wed, Feb 20, 2013	38.92	39.60	38.76	38.97
5224	NASDAQ	MNRO	Tue, Feb 19, 2013	37.28	39.28	37.08	39.04
5223	NASDAQ	MNRO	Fri, Feb 15, 2013	37.93	38.16	37.09	37.26
5222	NASDAQ	MNRO	Thu, Feb 14, 2013	37.99	38.06	37.55	37.72
5221	NASDAQ	MNRO	Wed, Feb 13, 2013	38.45	39.10	38.07	38.18
5220	NASDAQ	MNRO	Tue, Feb 12, 2013	38.51	38.66	38.26	38.52
5219	NASDAQ	MNRO	Mon, Feb 11, 2013	38.50	39.15	38.11	38.44
5218	NASDAQ	MNRO	Fri, Feb 8, 2013	35.86	37.28	35.42	37.25
5217	NASDAQ	MNRO	Thu, Feb 7, 2013	35.63	36.30	35.33	35.80
5216	NASDAQ	MNRO	Wed, Feb 6, 2013	35.55	35.81	35.15	35.69
5215	NASDAQ	MNRO	Tue, Feb 5, 2013	35.32	35.97	35.15	35.74
5214	NASDAQ	MNRO	Mon, Feb 4, 2013	36.06	36.57	35.02	35.21
5213	NASDAQ	MNRO	Fri, Feb 1, 2013	36.30	36.60	35.74	36.30
5212	NASDAQ	MNRO	Thu, Jan 31, 2013	34.89	36.35	34.55	36.22
5211	NASDAQ	MNRO	Wed, Jan 30, 2013	36.08	36.08	34.53	34.92
5210	NASDAQ	MNRO	Tue, Jan 29, 2013	34.50	36.77	33.00	36.03
5209	NASDAQ	MNRO	Mon, Jan 28, 2013	36.11	36.96	35.81	36.62
5208	NASDAQ	MNRO	Fri, Jan 25, 2013	35.83	36.23	35.01	36.18
5207	NASDAQ	MNRO	Thu, Jan 24, 2013	36.09	36.66	35.58	35.75
5206	NASDAQ	MNRO	Wed, Jan 23, 2013	36.01	36.49	35.88	36.15
5205	NASDAQ	MNRO	Tue, Jan 22, 2013	36.00	36.08	35.29	36.04
5204	NASDAQ	MNRO	Fri, Jan 18, 2013	35.47	35.99	35.24	35.96
5203	NASDAQ	MNRO	Thu, Jan 17, 2013	35.52	35.69	35.17	35.52
5202	NASDAQ	MNRO	Wed, Jan 16, 2013	34.61	35.56	34.57	35.37
5201	NASDAQ	MNRO	Tue, Jan 15, 2013	34.21	35.03	34.00	34.75
5200	NASDAQ	MNRO	Mon, Jan 14, 2013	34.64	34.65	33.71	34.44
5199	NASDAQ	MNRO	Fri, Jan 11, 2013	35.08	35.16	34.49	34.80
5198	NASDAQ	MNRO	Thu, Jan 10, 2013	35.37	35.37	34.48	34.96
5197	NASDAQ	MNRO	Wed, Jan 9, 2013	35.39	35.56	35.07	35.32
5196	NASDAQ	MNRO	Tue, Jan 8, 2013	35.96	36.37	35.06	35.41
5195	NASDAQ	MNRO	Mon, Jan 7, 2013	35.97	36.45	35.81	36.08
5194	NASDAQ	MNRO	Fri, Jan 4, 2013	35.91	37.43	35.48	36.20
5193	NASDAQ	MNRO	Thu, Jan 3, 2013	35.46	36.65	35.32	35.55
5192	NASDAQ	MNRO	Wed, Jan 2, 2013	35.57	35.89	35.12	35.39
5191	NASDAQ	MNRO	Mon, Dec 31, 2012	34.34	35.04	34.23	34.90
5190	NASDAQ	MNRO	Fri, Dec 28, 2012	34.03	35.50	33.67	34.42
5189	NASDAQ	MNRO	Thu, Dec 27, 2012	32.96	34.28	32.69	34.23
5188	NASDAQ	MNRO	Wed, Dec 26, 2012	33.61	33.77	32.95	33.07
5187	NASDAQ	MNRO	Mon, Dec 24, 2012	33.75	33.97	33.27	33.66
5186	NASDAQ	MNRO	Fri, Dec 21, 2012	33.93	34.38	33.49	33.94
5185	NASDAQ	MNRO	Thu, Dec 20, 2012	34.42	34.49	33.68	34.19
5184	NASDAQ	MNRO	Wed, Dec 19, 2012	34.04	35.09	33.97	34.24
5183	NASDAQ	MNRO	Tue, Dec 18, 2012	32.36	33.86	32.12	33.38
5182	NASDAQ	MNRO	Mon, Dec 17, 2012	31.91	32.45	31.62	32.38
5181	NASDAQ	MNRO	Fri, Dec 14, 2012	31.99	32.25	31.45	31.90
5180	NASDAQ	MNRO	Thu, Dec 13, 2012	31.73	32.18	31.73	32.07
5179	NASDAQ	MNRO	Wed, Dec 12, 2012	32.39	32.57	31.66	31.80
5178	NASDAQ	MNRO	Tue, Dec 11, 2012	32.07	32.49	31.99	32.46
5177	NASDAQ	MNRO	Mon, Dec 10, 2012	31.98	32.39	31.58	31.89
5176	NASDAQ	MNRO	Fri, Dec 7, 2012	32.25	32.59	31.47	31.79
5175	NASDAQ	MNRO	Thu, Dec 6, 2012	31.61	32.46	31.25	32.24
5174	NASDAQ	MNRO	Wed, Dec 5, 2012	32.04	32.14	31.53	31.60
5173	NASDAQ	MNRO	Tue, Dec 4, 2012	31.84	32.31	31.61	31.92
5172	NASDAQ	MNRO	Mon, Dec 3, 2012	32.16	32.16	31.49	31.92
5171	NASDAQ	MNRO	Fri, Nov 30, 2012	32.48	32.48	31.93	32.08
5170	NASDAQ	MNRO	Thu, Nov 29, 2012	33.44	33.44	31.91	32.43
5169	NASDAQ	MNRO	Wed, Nov 28, 2012	32.94	33.84	32.93	33.33
5168	NASDAQ	MNRO	Tue, Nov 27, 2012	31.95	33.49	31.89	33.15
5167	NASDAQ	MNRO	Mon, Nov 26, 2012	31.74	32.23	31.31	32.01
5166	NASDAQ	MNRO	Fri, Nov 23, 2012	31.90	32.09	31.11	31.83
5165	NASDAQ	MNRO	Wed, Nov 21, 2012	31.30	33.02	31.30	31.75
5164	NASDAQ	MNRO	Tue, Nov 20, 2012	32.35	32.35	30.72	31.17
5163	NASDAQ	MNRO	Mon, Nov 19, 2012	32.27	32.57	31.71	32.43
5162	NASDAQ	MNRO	Fri, Nov 16, 2012	31.52	32.10	31.34	32.06
5161	NASDAQ	MNRO	Thu, Nov 15, 2012	31.58	31.95	31.26	31.64
5160	NASDAQ	MNRO	Wed, Nov 14, 2012	32.58	33.17	31.61	31.67
5159	NASDAQ	MNRO	Tue, Nov 13, 2012	32.78	32.99	31.98	32.45
5158	NASDAQ	MNRO	Mon, Nov 12, 2012	34.15	34.16	32.82	32.88
5157	NASDAQ	MNRO	Fri, Nov 9, 2012	33.78	34.28	33.60	34.16
5156	NASDAQ	MNRO	Thu, Nov 8, 2012	34.24	34.35	33.90	33.98
5155	NASDAQ	MNRO	Wed, Nov 7, 2012	34.15	34.27	33.71	34.17
5154	NASDAQ	MNRO	Tue, Nov 6, 2012	34.00	34.45	33.75	34.31
5153	NASDAQ	MNRO	Mon, Nov 5, 2012	33.56	33.97	33.39	33.73
5152	NASDAQ	MNRO	Fri, Nov 2, 2012	34.62	35.08	33.42	33.53
5151	NASDAQ	MNRO	Thu, Nov 1, 2012	33.97	35.11	33.65	34.63
5150	NASDAQ	MNRO	Wed, Oct 31, 2012	33.61	34.33	32.80	33.92
5149	NASDAQ	MNRO	Fri, Oct 26, 2012	33.83	34.03	32.69	33.43
5148	NASDAQ	MNRO	Thu, Oct 25, 2012	32.35	34.35	31.65	33.92
5147	NASDAQ	MNRO	Wed, Oct 24, 2012	33.74	33.74	32.85	32.97
5146	NASDAQ	MNRO	Tue, Oct 23, 2012	33.12	33.74	32.76	33.60
5145	NASDAQ	MNRO	Mon, Oct 22, 2012	33.22	33.77	32.78	33.29
5144	NASDAQ	MNRO	Fri, Oct 19, 2012	33.75	34.00	33.07	33.60
5143	NASDAQ	MNRO	Thu, Oct 18, 2012	32.74	33.90	32.55	33.86
5142	NASDAQ	MNRO	Wed, Oct 17, 2012	32.80	33.02	32.00	33.01
5141	NASDAQ	MNRO	Tue, Oct 16, 2012	34.00	34.00	32.60	32.67
5140	NASDAQ	MNRO	Mon, Oct 15, 2012	34.50	34.51	33.25	33.83
5139	NASDAQ	MNRO	Fri, Oct 12, 2012	36.16	36.47	35.96	36.07
5138	NASDAQ	MNRO	Thu, Oct 11, 2012	35.96	36.49	35.86	36.25
5137	NASDAQ	MNRO	Wed, Oct 10, 2012	35.92	36.15	35.66	35.82
5136	NASDAQ	MNRO	Tue, Oct 9, 2012	36.39	36.39	35.80	35.84
5135	NASDAQ	MNRO	Mon, Oct 8, 2012	35.79	36.47	35.51	36.31
5134	NASDAQ	MNRO	Fri, Oct 5, 2012	35.58	36.33	35.39	35.80
5133	NASDAQ	MNRO	Thu, Oct 4, 2012	34.15	35.60	33.92	35.58
5132	NASDAQ	MNRO	Wed, Oct 3, 2012	33.47	34.28	33.37	34.17
5131	NASDAQ	MNRO	Tue, Oct 2, 2012	34.00	34.14	33.32	33.48
5130	NASDAQ	MNRO	Mon, Oct 1, 2012	35.19	35.49	33.57	33.64
5129	NASDAQ	MNRO	Fri, Sep 28, 2012	35.15	35.43	34.83	35.19
5128	NASDAQ	MNRO	Thu, Sep 27, 2012	34.98	35.41	34.76	35.41
5127	NASDAQ	MNRO	Wed, Sep 26, 2012	35.50	35.50	34.76	34.99
5126	NASDAQ	MNRO	Tue, Sep 25, 2012	35.60	35.81	35.31	35.52
5125	NASDAQ	MNRO	Mon, Sep 24, 2012	35.82	36.09	35.30	35.49
5124	NASDAQ	MNRO	Fri, Sep 21, 2012	36.90	37.03	35.40	36.01
5123	NASDAQ	MNRO	Thu, Sep 20, 2012	36.97	37.09	36.24	36.46
5122	NASDAQ	MNRO	Wed, Sep 19, 2012	36.55	37.18	36.55	37.02
5121	NASDAQ	MNRO	Tue, Sep 18, 2012	37.80	37.80	36.50	36.70
5120	NASDAQ	MNRO	Mon, Sep 17, 2012	39.03	39.03	37.63	37.81
5119	NASDAQ	MNRO	Fri, Sep 14, 2012	37.98	39.33	37.46	39.08
5118	NASDAQ	MNRO	Thu, Sep 13, 2012	37.19	38.19	36.92	37.87
5117	NASDAQ	MNRO	Wed, Sep 12, 2012	37.20	37.35	36.81	37.16
5116	NASDAQ	MNRO	Tue, Sep 11, 2012	36.93	37.19	36.86	37.12
5115	NASDAQ	MNRO	Mon, Sep 10, 2012	36.53	37.29	36.45	37.00
5114	NASDAQ	MNRO	Fri, Sep 7, 2012	36.35	36.54	36.08	36.50
5113	NASDAQ	MNRO	Thu, Sep 6, 2012	34.97	36.41	34.97	36.36
5112	NASDAQ	MNRO	Wed, Sep 5, 2012	33.90	35.05	33.90	34.97
5111	NASDAQ	MNRO	Tue, Sep 4, 2012	33.78	34.19	33.66	34.07
5110	NASDAQ	MNRO	Fri, Aug 31, 2012	34.07	34.14	33.70	33.85
5109	NASDAQ	MNRO	Thu, Aug 30, 2012	33.80	34.00	33.73	33.75
5108	NASDAQ	MNRO	Wed, Aug 29, 2012	34.37	34.37	33.12	33.84
5107	NASDAQ	MNRO	Tue, Aug 28, 2012	34.02	34.32	33.84	34.29
5106	NASDAQ	MNRO	Mon, Aug 27, 2012	34.88	34.88	33.88	33.96
5105	NASDAQ	MNRO	Fri, Aug 24, 2012	35.06	35.21	34.50	34.85
5104	NASDAQ	MNRO	Thu, Aug 23, 2012	35.09	35.28	34.70	35.17
5103	NASDAQ	MNRO	Wed, Aug 22, 2012	35.36	35.78	34.90	35.08
5102	NASDAQ	MNRO	Tue, Aug 21, 2012	35.47	35.84	35.05	35.30
5101	NASDAQ	MNRO	Mon, Aug 20, 2012	36.18	36.18	34.76	35.46
5100	NASDAQ	MNRO	Fri, Aug 17, 2012	35.52	36.33	35.52	36.17
5099	NASDAQ	MNRO	Thu, Aug 16, 2012	34.90	35.71	34.76	35.61
5098	NASDAQ	MNRO	Wed, Aug 15, 2012	35.61	36.43	34.96	35.00
5097	NASDAQ	MNRO	Tue, Aug 14, 2012	35.65	36.08	35.44	35.59
5096	NASDAQ	MNRO	Mon, Aug 13, 2012	35.69	36.06	35.45	35.64
5095	NASDAQ	MNRO	Fri, Aug 10, 2012	35.34	35.86	34.63	35.62
5094	NASDAQ	MNRO	Thu, Aug 9, 2012	34.79	36.00	34.76	35.54
5093	NASDAQ	MNRO	Wed, Aug 8, 2012	35.17	35.84	34.61	34.92
5092	NASDAQ	MNRO	Tue, Aug 7, 2012	34.46	35.70	34.46	35.18
5091	NASDAQ	MNRO	Mon, Aug 6, 2012	33.69	34.34	33.50	34.28
5090	NASDAQ	MNRO	Fri, Aug 3, 2012	33.66	34.25	32.86	33.74
5089	NASDAQ	MNRO	Thu, Aug 2, 2012	32.85	33.35	32.57	33.22
5088	NASDAQ	MNRO	Wed, Aug 1, 2012	33.23	33.38	32.79	32.97
5087	NASDAQ	MNRO	Tue, Jul 31, 2012	33.43	33.60	32.83	33.07
5086	NASDAQ	MNRO	Mon, Jul 30, 2012	33.63	33.97	33.44	33.61
5085	NASDAQ	MNRO	Fri, Jul 27, 2012	33.94	34.05	33.14	33.54
5084	NASDAQ	MNRO	Thu, Jul 26, 2012	32.50	34.35	30.72	33.93
5083	NASDAQ	MNRO	Wed, Jul 25, 2012	35.22	35.74	34.99	35.15
5082	NASDAQ	MNRO	Tue, Jul 24, 2012	35.37	35.37	34.66	34.96
5081	NASDAQ	MNRO	Mon, Jul 23, 2012	35.54	35.67	34.92	35.23
5080	NASDAQ	MNRO	Fri, Jul 20, 2012	36.82	36.92	36.11	36.13
5079	NASDAQ	MNRO	Thu, Jul 19, 2012	36.50	37.33	36.02	37.21
5078	NASDAQ	MNRO	Wed, Jul 18, 2012	35.89	37.21	35.68	36.41
5077	NASDAQ	MNRO	Tue, Jul 17, 2012	36.30	36.57	35.85	36.00
5076	NASDAQ	MNRO	Mon, Jul 16, 2012	36.15	36.36	35.89	36.05
5075	NASDAQ	MNRO	Fri, Jul 13, 2012	36.14	36.78	35.79	36.07
5074	NASDAQ	MNRO	Thu, Jul 12, 2012	35.32	36.27	34.97	36.06
5073	NASDAQ	MNRO	Wed, Jul 11, 2012	34.68	35.77	34.45	35.58
5072	NASDAQ	MNRO	Tue, Jul 10, 2012	34.36	34.77	34.29	34.53
5071	NASDAQ	MNRO	Mon, Jul 9, 2012	33.86	34.34	33.63	34.30
5070	NASDAQ	MNRO	Fri, Jul 6, 2012	33.69	34.03	33.43	33.99
5069	NASDAQ	MNRO	Thu, Jul 5, 2012	33.72	34.18	33.49	34.01
5068	NASDAQ	MNRO	Tue, Jul 3, 2012	33.15	33.94	32.99	33.86
5067	NASDAQ	MNRO	Mon, Jul 2, 2012	33.20	33.48	32.77	33.29
5066	NASDAQ	MNRO	Fri, Jun 29, 2012	32.76	33.40	32.27	33.24
5065	NASDAQ	MNRO	Thu, Jun 28, 2012	31.80	32.41	31.60	32.15
5064	NASDAQ	MNRO	Wed, Jun 27, 2012	32.54	32.86	31.43	32.04
5063	NASDAQ	MNRO	Tue, Jun 26, 2012	33.25	33.55	32.86	33.40
5062	NASDAQ	MNRO	Mon, Jun 25, 2012	33.35	33.47	32.82	33.29
5061	NASDAQ	MNRO	Fri, Jun 22, 2012	32.81	33.76	32.62	33.69
5060	NASDAQ	MNRO	Thu, Jun 21, 2012	32.93	33.12	32.46	32.65
5059	NASDAQ	MNRO	Wed, Jun 20, 2012	33.32	33.57	32.70	32.89
5058	NASDAQ	MNRO	Tue, Jun 19, 2012	33.21	34.25	33.06	33.39
5057	NASDAQ	MNRO	Mon, Jun 18, 2012	32.84	33.13	32.45	33.04
5056	NASDAQ	MNRO	Fri, Jun 15, 2012	32.72	33.17	32.50	32.95
5055	NASDAQ	MNRO	Thu, Jun 14, 2012	32.62	33.00	32.49	32.87
5054	NASDAQ	MNRO	Wed, Jun 13, 2012	33.27	33.49	32.40	32.63
5053	NASDAQ	MNRO	Tue, Jun 12, 2012	33.26	33.64	33.26	33.51
5052	NASDAQ	MNRO	Mon, Jun 11, 2012	34.18	34.54	33.20	33.24
5051	NASDAQ	MNRO	Fri, Jun 8, 2012	33.46	33.94	33.09	33.78
5050	NASDAQ	MNRO	Thu, Jun 7, 2012	34.23	34.59	33.32	33.40
5049	NASDAQ	MNRO	Wed, Jun 6, 2012	33.72	34.33	33.48	33.90
5048	NASDAQ	MNRO	Tue, Jun 5, 2012	33.47	34.03	33.26	33.59
5047	NASDAQ	MNRO	Mon, Jun 4, 2012	32.85	33.92	32.76	33.72
5046	NASDAQ	MNRO	Fri, Jun 1, 2012	33.14	33.70	32.61	32.84
5045	NASDAQ	MNRO	Thu, May 31, 2012	34.09	34.26	33.70	33.79
5044	NASDAQ	MNRO	Wed, May 30, 2012	34.05	34.37	33.94	34.12
5043	NASDAQ	MNRO	Tue, May 29, 2012	34.28	34.51	33.64	34.46
5042	NASDAQ	MNRO	Fri, May 25, 2012	33.95	34.10	33.31	33.71
5041	NASDAQ	MNRO	Thu, May 24, 2012	33.50	35.70	32.61	33.87
5040	NASDAQ	MNRO	Wed, May 23, 2012	37.78	38.18	36.88	37.00
5039	NASDAQ	MNRO	Tue, May 22, 2012	38.25	38.49	37.70	37.90
5038	NASDAQ	MNRO	Mon, May 21, 2012	38.43	38.93	37.99	38.37
5037	NASDAQ	MNRO	Fri, May 18, 2012	37.38	38.83	37.38	38.35
5036	NASDAQ	MNRO	Thu, May 17, 2012	38.92	39.09	37.37	37.45
5035	NASDAQ	MNRO	Wed, May 16, 2012	39.05	39.99	39.05	39.29
5034	NASDAQ	MNRO	Tue, May 15, 2012	38.65	39.30	37.92	39.03
5033	NASDAQ	MNRO	Mon, May 14, 2012	39.32	39.49	38.54	38.64
5032	NASDAQ	MNRO	Fri, May 11, 2012	39.44	39.80	38.94	39.53
5031	NASDAQ	MNRO	Thu, May 10, 2012	38.38	39.80	38.04	39.78
5030	NASDAQ	MNRO	Wed, May 9, 2012	37.70	38.44	37.60	38.26
5029	NASDAQ	MNRO	Tue, May 8, 2012	38.75	38.96	37.80	38.01
5028	NASDAQ	MNRO	Mon, May 7, 2012	39.04	39.32	38.76	38.89
5027	NASDAQ	MNRO	Fri, May 4, 2012	39.43	39.93	38.93	39.01
5026	NASDAQ	MNRO	Thu, May 3, 2012	40.10	40.26	39.40	39.72
5025	NASDAQ	MNRO	Wed, May 2, 2012	39.02	40.34	38.66	39.99
5024	NASDAQ	MNRO	Tue, May 1, 2012	41.15	42.38	39.77	39.85
5023	NASDAQ	MNRO	Mon, Apr 30, 2012	41.95	42.45	40.98	41.26
5022	NASDAQ	MNRO	Fri, Apr 27, 2012	40.79	42.06	40.47	41.77
5021	NASDAQ	MNRO	Thu, Apr 26, 2012	40.34	40.94	40.16	40.72
5020	NASDAQ	MNRO	Wed, Apr 25, 2012	40.52	40.56	39.92	40.32
5019	NASDAQ	MNRO	Tue, Apr 24, 2012	40.79	40.89	39.62	40.10
5018	NASDAQ	MNRO	Mon, Apr 23, 2012	41.00	41.33	40.58	40.89
5017	NASDAQ	MNRO	Fri, Apr 20, 2012	41.57	41.72	40.76	41.52
5016	NASDAQ	MNRO	Thu, Apr 19, 2012	41.34	41.85	40.80	41.00
5015	NASDAQ	MNRO	Wed, Apr 18, 2012	40.78	41.75	40.65	41.46
5014	NASDAQ	MNRO	Tue, Apr 17, 2012	40.54	41.83	40.54	40.99
5013	NASDAQ	MNRO	Mon, Apr 16, 2012	39.86	40.55	39.40	40.22
5012	NASDAQ	MNRO	Fri, Apr 13, 2012	39.58	39.96	39.28	39.84
5011	NASDAQ	MNRO	Thu, Apr 12, 2012	39.71	40.21	39.50	39.83
5010	NASDAQ	MNRO	Wed, Apr 11, 2012	39.32	39.71	39.14	39.71
5009	NASDAQ	MNRO	Tue, Apr 10, 2012	39.55	39.68	38.85	38.94
5008	NASDAQ	MNRO	Mon, Apr 9, 2012	39.60	39.90	39.42	39.67
5007	NASDAQ	MNRO	Thu, Apr 5, 2012	40.85	40.97	40.00	40.01
5006	NASDAQ	MNRO	Wed, Apr 4, 2012	40.68	40.99	40.47	40.78
5005	NASDAQ	MNRO	Tue, Apr 3, 2012	41.57	41.89	41.00	41.12
5004	NASDAQ	MNRO	Mon, Apr 2, 2012	41.49	41.77	40.84	41.69
5003	NASDAQ	MNRO	Fri, Mar 30, 2012	42.34	42.35	41.49	41.49
5002	NASDAQ	MNRO	Thu, Mar 29, 2012	42.18	42.43	41.72	41.97
5001	NASDAQ	MNRO	Wed, Mar 28, 2012	43.03	43.26	42.04	42.58
5000	NASDAQ	MNRO	Tue, Mar 27, 2012	43.65	43.81	42.87	42.90
4999	NASDAQ	MNRO	Mon, Mar 26, 2012	42.83	43.48	42.50	43.44
4998	NASDAQ	MNRO	Fri, Mar 23, 2012	42.56	42.76	41.38	42.36
4997	NASDAQ	MNRO	Thu, Mar 22, 2012	42.39	42.87	42.20	42.62
4996	NASDAQ	MNRO	Wed, Mar 21, 2012	43.08	43.41	42.70	42.74
4995	NASDAQ	MNRO	Tue, Mar 20, 2012	42.59	43.17	42.24	42.94
4994	NASDAQ	MNRO	Mon, Mar 19, 2012	42.72	43.08	42.46	42.91
4993	NASDAQ	MNRO	Fri, Mar 16, 2012	44.12	44.28	42.68	42.86
4992	NASDAQ	MNRO	Thu, Mar 15, 2012	44.09	44.09	43.42	44.00
4991	NASDAQ	MNRO	Wed, Mar 14, 2012	43.92	44.37	43.80	44.09
4990	NASDAQ	MNRO	Tue, Mar 13, 2012	44.86	44.86	43.65	43.88
4989	NASDAQ	MNRO	Mon, Mar 12, 2012	44.50	44.63	44.15	44.40
4988	NASDAQ	MNRO	Fri, Mar 9, 2012	44.55	44.57	44.17	44.53
4987	NASDAQ	MNRO	Thu, Mar 8, 2012	45.42	45.65	44.35	44.59
4986	NASDAQ	MNRO	Wed, Mar 7, 2012	44.99	45.35	44.42	45.31
4985	NASDAQ	MNRO	Tue, Mar 6, 2012	45.60	45.97	44.76	44.81
4984	NASDAQ	MNRO	Mon, Mar 5, 2012	45.55	46.38	44.92	45.88
4983	NASDAQ	MNRO	Fri, Mar 2, 2012	46.24	47.39	45.45	45.47
4982	NASDAQ	MNRO	Thu, Mar 1, 2012	46.37	47.17	45.89	46.05
4981	NASDAQ	MNRO	Wed, Feb 29, 2012	46.95	47.10	45.86	45.87
4980	NASDAQ	MNRO	Tue, Feb 28, 2012	46.49	46.84	45.92	46.73
4979	NASDAQ	MNRO	Mon, Feb 27, 2012	46.20	46.99	45.73	46.31
4978	NASDAQ	MNRO	Fri, Feb 24, 2012	46.96	47.08	46.07	46.35
4977	NASDAQ	MNRO	Thu, Feb 23, 2012	46.46	47.44	46.35	47.14
4976	NASDAQ	MNRO	Wed, Feb 22, 2012	46.68	47.21	46.43	46.54
4975	NASDAQ	MNRO	Tue, Feb 21, 2012	47.20	47.62	47.00	47.22
4974	NASDAQ	MNRO	Fri, Feb 17, 2012	47.10	47.58	46.72	47.12
4973	NASDAQ	MNRO	Thu, Feb 16, 2012	45.92	46.87	45.92	46.84
4972	NASDAQ	MNRO	Wed, Feb 15, 2012	45.74	46.05	45.15	45.93
4971	NASDAQ	MNRO	Tue, Feb 14, 2012	44.79	45.50	44.59	45.45
4970	NASDAQ	MNRO	Mon, Feb 13, 2012	44.69	44.88	44.39	44.87
4969	NASDAQ	MNRO	Fri, Feb 10, 2012	43.65	44.60	43.64	44.45
4968	NASDAQ	MNRO	Thu, Feb 9, 2012	44.37	44.85	44.16	44.18
4967	NASDAQ	MNRO	Wed, Feb 8, 2012	45.07	45.45	44.22	44.41
4966	NASDAQ	MNRO	Tue, Feb 7, 2012	44.50	45.05	44.26	45.00
4965	NASDAQ	MNRO	Mon, Feb 6, 2012	44.20	44.77	44.05	44.59
4964	NASDAQ	MNRO	Fri, Feb 3, 2012	44.26	44.85	43.94	44.25
4963	NASDAQ	MNRO	Thu, Feb 2, 2012	42.65	43.69	42.24	43.57
4962	NASDAQ	MNRO	Wed, Feb 1, 2012	42.29	43.00	41.95	42.47
4961	NASDAQ	MNRO	Tue, Jan 31, 2012	42.85	43.45	41.79	41.94
4960	NASDAQ	MNRO	Mon, Jan 30, 2012	42.31	42.73	42.11	42.61
4959	NASDAQ	MNRO	Fri, Jan 27, 2012	41.84	42.69	41.40	42.45
4958	NASDAQ	MNRO	Thu, Jan 26, 2012	42.14	42.45	41.55	42.04
4957	NASDAQ	MNRO	Wed, Jan 25, 2012	40.45	42.43	40.45	42.02
4956	NASDAQ	MNRO	Tue, Jan 24, 2012	39.65	40.90	39.65	40.39
4955	NASDAQ	MNRO	Mon, Jan 23, 2012	38.99	39.74	38.99	39.47
4954	NASDAQ	MNRO	Fri, Jan 20, 2012	39.65	39.99	38.80	38.99
4953	NASDAQ	MNRO	Thu, Jan 19, 2012	39.74	39.89	39.30	39.67
4952	NASDAQ	MNRO	Wed, Jan 18, 2012	39.10	39.69	38.85	39.60
4951	NASDAQ	MNRO	Tue, Jan 17, 2012	38.83	39.47	38.83	38.98
4950	NASDAQ	MNRO	Fri, Jan 13, 2012	38.16	39.07	38.16	38.67
4949	NASDAQ	MNRO	Thu, Jan 12, 2012	38.49	38.73	37.95	38.56
4948	NASDAQ	MNRO	Wed, Jan 11, 2012	38.39	38.98	38.22	38.50
4947	NASDAQ	MNRO	Tue, Jan 10, 2012	38.95	39.34	38.38	38.69
4946	NASDAQ	MNRO	Mon, Jan 9, 2012	37.91	38.57	37.70	38.50
4945	NASDAQ	MNRO	Fri, Jan 6, 2012	38.58	38.71	36.99	37.82
4944	NASDAQ	MNRO	Thu, Jan 5, 2012	38.27	38.89	37.45	38.67
4943	NASDAQ	MNRO	Wed, Jan 4, 2012	38.62	39.01	38.30	38.40
4942	NASDAQ	MNRO	Tue, Jan 3, 2012	39.49	39.98	38.42	38.63
4941	NASDAQ	MNRO	Fri, Dec 30, 2011	39.07	39.32	38.78	38.79
4940	NASDAQ	MNRO	Thu, Dec 29, 2011	39.48	39.60	39.09	39.13
4939	NASDAQ	MNRO	Wed, Dec 28, 2011	39.91	40.02	39.36	39.40
4938	NASDAQ	MNRO	Tue, Dec 27, 2011	39.98	40.23	39.64	40.03
4937	NASDAQ	MNRO	Fri, Dec 23, 2011	39.77	40.20	39.30	39.97
4936	NASDAQ	MNRO	Thu, Dec 22, 2011	40.50	40.72	39.32	39.63
4935	NASDAQ	MNRO	Wed, Dec 21, 2011	39.97	40.65	39.06	40.36
4934	NASDAQ	MNRO	Tue, Dec 20, 2011	39.38	40.00	38.47	39.88
4933	NASDAQ	MNRO	Mon, Dec 19, 2011	39.67	39.96	38.60	38.72
4932	NASDAQ	MNRO	Fri, Dec 16, 2011	39.78	40.54	38.83	39.41
4931	NASDAQ	MNRO	Thu, Dec 15, 2011	39.59	40.09	39.16	39.56
4930	NASDAQ	MNRO	Wed, Dec 14, 2011	39.70	40.24	39.16	39.18
4929	NASDAQ	MNRO	Tue, Dec 13, 2011	40.06	41.10	39.83	40.00
4928	NASDAQ	MNRO	Mon, Dec 12, 2011	38.85	40.07	38.42	39.93
4927	NASDAQ	MNRO	Fri, Dec 9, 2011	38.74	39.38	38.26	39.22
4926	NASDAQ	MNRO	Thu, Dec 8, 2011	38.52	39.21	38.43	38.71
4925	NASDAQ	MNRO	Wed, Dec 7, 2011	38.98	39.32	38.25	38.91
4924	NASDAQ	MNRO	Tue, Dec 6, 2011	40.15	40.15	39.23	39.32
4923	NASDAQ	MNRO	Mon, Dec 5, 2011	39.55	40.34	39.27	40.15
4922	NASDAQ	MNRO	Fri, Dec 2, 2011	39.48	39.81	38.63	39.00
4921	NASDAQ	MNRO	Thu, Dec 1, 2011	39.80	39.97	38.44	39.18
4920	NASDAQ	MNRO	Wed, Nov 30, 2011	40.69	41.45	39.95	40.15
4919	NASDAQ	MNRO	Tue, Nov 29, 2011	38.25	39.39	38.22	39.27
4918	NASDAQ	MNRO	Mon, Nov 28, 2011	37.61	38.29	37.61	38.27
4917	NASDAQ	MNRO	Fri, Nov 25, 2011	36.64	37.05	36.38	36.63
4916	NASDAQ	MNRO	Wed, Nov 23, 2011	37.02	37.38	36.64	36.82
4915	NASDAQ	MNRO	Tue, Nov 22, 2011	37.67	37.99	36.96	37.44
4914	NASDAQ	MNRO	Mon, Nov 21, 2011	37.05	37.84	36.96	37.63
4913	NASDAQ	MNRO	Fri, Nov 18, 2011	37.26	37.99	37.00	37.53
4912	NASDAQ	MNRO	Thu, Nov 17, 2011	37.10	37.53	36.99	37.28
4911	NASDAQ	MNRO	Wed, Nov 16, 2011	37.87	38.23	36.89	37.02
4910	NASDAQ	MNRO	Tue, Nov 15, 2011	37.80	38.44	37.50	38.24
4909	NASDAQ	MNRO	Mon, Nov 14, 2011	38.20	38.20	37.66	38.04
4908	NASDAQ	MNRO	Fri, Nov 11, 2011	37.28	38.30	36.84	38.26
4907	NASDAQ	MNRO	Thu, Nov 10, 2011	36.74	37.08	36.18	36.99
4906	NASDAQ	MNRO	Wed, Nov 9, 2011	36.97	37.27	36.17	36.18
4905	NASDAQ	MNRO	Tue, Nov 8, 2011	37.74	37.89	36.60	37.82
4904	NASDAQ	MNRO	Mon, Nov 7, 2011	37.73	37.92	37.04	37.62
4903	NASDAQ	MNRO	Fri, Nov 4, 2011	37.41	37.99	36.99	37.69
4902	NASDAQ	MNRO	Thu, Nov 3, 2011	38.48	38.48	37.03	37.71
4901	NASDAQ	MNRO	Wed, Nov 2, 2011	36.97	38.27	36.83	38.16
4900	NASDAQ	MNRO	Tue, Nov 1, 2011	35.99	37.33	35.58	36.72
4899	NASDAQ	MNRO	Mon, Oct 31, 2011	36.39	37.54	36.23	37.09
4898	NASDAQ	MNRO	Fri, Oct 28, 2011	37.60	37.98	36.80	37.03
4897	NASDAQ	MNRO	Thu, Oct 27, 2011	37.00	37.90	35.23	37.61
4896	NASDAQ	MNRO	Wed, Oct 26, 2011	35.93	36.40	34.82	35.76
4895	NASDAQ	MNRO	Tue, Oct 25, 2011	36.85	37.08	35.56	35.63
4894	NASDAQ	MNRO	Mon, Oct 24, 2011	36.35	37.32	35.88	36.99
4893	NASDAQ	MNRO	Fri, Oct 21, 2011	35.98	36.67	35.07	36.08
4892	NASDAQ	MNRO	Thu, Oct 20, 2011	33.51	35.89	32.50	35.33
4891	NASDAQ	MNRO	Wed, Oct 19, 2011	34.45	34.94	33.89	34.02
4890	NASDAQ	MNRO	Tue, Oct 18, 2011	33.96	34.60	33.18	34.44
4889	NASDAQ	MNRO	Mon, Oct 17, 2011	35.03	35.30	33.78	33.87
4888	NASDAQ	MNRO	Fri, Oct 14, 2011	35.12	35.38	34.76	35.15
4887	NASDAQ	MNRO	Thu, Oct 13, 2011	35.34	35.42	34.32	34.76
4886	NASDAQ	MNRO	Wed, Oct 12, 2011	35.59	35.80	34.94	35.43
4885	NASDAQ	MNRO	Tue, Oct 11, 2011	34.85	35.43	34.37	35.29
4884	NASDAQ	MNRO	Mon, Oct 10, 2011	34.42	35.23	33.96	35.15
4883	NASDAQ	MNRO	Fri, Oct 7, 2011	35.15	35.86	33.52	33.79
4882	NASDAQ	MNRO	Thu, Oct 6, 2011	34.36	35.27	34.36	35.19
4881	NASDAQ	MNRO	Wed, Oct 5, 2011	34.53	35.07	33.70	34.39
4880	NASDAQ	MNRO	Tue, Oct 4, 2011	32.11	34.64	31.51	34.57
4879	NASDAQ	MNRO	Mon, Oct 3, 2011	32.63	33.49	31.92	32.39
4878	NASDAQ	MNRO	Fri, Sep 30, 2011	33.48	33.86	32.92	32.97
4877	NASDAQ	MNRO	Thu, Sep 29, 2011	34.59	34.59	32.41	34.00
4876	NASDAQ	MNRO	Wed, Sep 28, 2011	35.29	35.31	33.85	33.87
4875	NASDAQ	MNRO	Tue, Sep 27, 2011	36.16	36.16	35.13	35.24
4874	NASDAQ	MNRO	Mon, Sep 26, 2011	34.50	35.47	34.43	35.36
4873	NASDAQ	MNRO	Fri, Sep 23, 2011	35.63	35.70	34.00	34.32
4872	NASDAQ	MNRO	Thu, Sep 22, 2011	35.59	36.87	34.95	35.68
4871	NASDAQ	MNRO	Wed, Sep 21, 2011	37.83	38.12	36.61	36.78
4870	NASDAQ	MNRO	Tue, Sep 20, 2011	38.39	38.82	37.68	37.79
4869	NASDAQ	MNRO	Mon, Sep 19, 2011	37.89	38.80	36.60	38.25
4868	NASDAQ	MNRO	Fri, Sep 16, 2011	38.52	38.83	37.73	38.58
4867	NASDAQ	MNRO	Thu, Sep 15, 2011	39.18	39.18	38.26	38.45
4866	NASDAQ	MNRO	Wed, Sep 14, 2011	38.40	39.48	37.85	38.99
4865	NASDAQ	MNRO	Tue, Sep 13, 2011	37.49	38.80	37.35	38.33
4864	NASDAQ	MNRO	Mon, Sep 12, 2011	36.79	37.57	36.51	37.35
4863	NASDAQ	MNRO	Fri, Sep 9, 2011	37.62	38.05	37.11	37.39
4862	NASDAQ	MNRO	Thu, Sep 8, 2011	38.30	38.87	37.65	37.86
4861	NASDAQ	MNRO	Wed, Sep 7, 2011	38.18	38.65	37.58	38.63
4860	NASDAQ	MNRO	Tue, Sep 6, 2011	36.18	37.92	35.34	37.86
4859	NASDAQ	MNRO	Fri, Sep 2, 2011	37.95	38.52	37.18	37.24
4858	NASDAQ	MNRO	Thu, Sep 1, 2011	39.55	39.55	38.26	38.57
4857	NASDAQ	MNRO	Wed, Aug 31, 2011	40.92	41.25	39.33	39.53
4856	NASDAQ	MNRO	Tue, Aug 30, 2011	39.42	41.39	39.40	40.51
4855	NASDAQ	MNRO	Mon, Aug 29, 2011	38.64	39.95	38.64	39.40
4854	NASDAQ	MNRO	Fri, Aug 26, 2011	35.58	38.19	35.16	38.02
4853	NASDAQ	MNRO	Thu, Aug 25, 2011	36.09	36.42	35.46	35.69
4852	NASDAQ	MNRO	Wed, Aug 24, 2011	35.31	36.40	35.26	35.83
4851	NASDAQ	MNRO	Tue, Aug 23, 2011	34.11	35.36	33.35	35.30
4850	NASDAQ	MNRO	Mon, Aug 22, 2011	34.94	34.94	33.64	33.92
4849	NASDAQ	MNRO	Fri, Aug 19, 2011	34.61	35.67	34.16	34.38
4848	NASDAQ	MNRO	Thu, Aug 18, 2011	36.08	36.34	34.89	35.20
4847	NASDAQ	MNRO	Wed, Aug 17, 2011	36.65	37.22	36.60	37.03
4846	NASDAQ	MNRO	Tue, Aug 16, 2011	36.00	36.62	35.63	36.36
4845	NASDAQ	MNRO	Mon, Aug 15, 2011	35.67	36.50	35.39	36.50
4844	NASDAQ	MNRO	Fri, Aug 12, 2011	35.05	35.67	34.16	35.52
4843	NASDAQ	MNRO	Thu, Aug 11, 2011	33.64	35.23	33.45	34.82
4842	NASDAQ	MNRO	Wed, Aug 10, 2011	34.71	36.39	33.23	33.37
4841	NASDAQ	MNRO	Tue, Aug 9, 2011	34.05	35.65	32.81	35.57
4840	NASDAQ	MNRO	Mon, Aug 8, 2011	33.72	34.68	33.13	33.20
4839	NASDAQ	MNRO	Fri, Aug 5, 2011	34.86	35.27	33.70	34.55
4838	NASDAQ	MNRO	Thu, Aug 4, 2011	34.98	35.48	34.54	34.58
4837	NASDAQ	MNRO	Wed, Aug 3, 2011	35.07	35.55	34.22	35.38
4836	NASDAQ	MNRO	Tue, Aug 2, 2011	35.50	36.00	34.96	35.08
4835	NASDAQ	MNRO	Mon, Aug 1, 2011	35.96	36.45	35.10	35.73
4834	NASDAQ	MNRO	Fri, Jul 29, 2011	34.59	35.87	34.20	35.76
4833	NASDAQ	MNRO	Thu, Jul 28, 2011	35.30	35.54	34.88	35.00
4832	NASDAQ	MNRO	Wed, Jul 27, 2011	35.75	35.75	34.67	35.13
4831	NASDAQ	MNRO	Tue, Jul 26, 2011	35.93	36.57	35.75	35.88
4830	NASDAQ	MNRO	Mon, Jul 25, 2011	35.80	36.60	35.80	35.82
4829	NASDAQ	MNRO	Fri, Jul 22, 2011	35.78	36.40	35.78	35.92
4828	NASDAQ	MNRO	Thu, Jul 21, 2011	35.78	38.27	34.51	35.83
4827	NASDAQ	MNRO	Wed, Jul 20, 2011	37.51	37.51	36.84	37.05
4826	NASDAQ	MNRO	Tue, Jul 19, 2011	37.26	37.71	36.81	37.45
4825	NASDAQ	MNRO	Mon, Jul 18, 2011	36.78	37.16	36.41	36.87
4824	NASDAQ	MNRO	Fri, Jul 15, 2011	36.70	37.13	36.27	37.01
4823	NASDAQ	MNRO	Thu, Jul 14, 2011	36.96	37.45	36.34	36.63
4822	NASDAQ	MNRO	Wed, Jul 13, 2011	36.85	37.23	36.49	36.79
4821	NASDAQ	MNRO	Tue, Jul 12, 2011	36.58	36.96	36.14	36.61
4820	NASDAQ	MNRO	Mon, Jul 11, 2011	37.66	37.75	36.65	36.78
4819	NASDAQ	MNRO	Fri, Jul 8, 2011	37.61	38.15	37.53	38.05
4818	NASDAQ	MNRO	Thu, Jul 7, 2011	37.67	38.48	37.36	37.98
4817	NASDAQ	MNRO	Wed, Jul 6, 2011	37.49	37.80	37.08	37.51
4816	NASDAQ	MNRO	Tue, Jul 5, 2011	37.63	37.70	37.03	37.46
4815	NASDAQ	MNRO	Fri, Jul 1, 2011	37.37	37.76	37.13	37.49
4814	NASDAQ	MNRO	Thu, Jun 30, 2011	36.76	37.38	36.46	37.29
4813	NASDAQ	MNRO	Wed, Jun 29, 2011	36.80	37.15	36.23	36.60
4812	NASDAQ	MNRO	Tue, Jun 28, 2011	35.21	36.77	35.15	36.74
4811	NASDAQ	MNRO	Mon, Jun 27, 2011	34.00	35.32	33.75	35.27
4810	NASDAQ	MNRO	Fri, Jun 24, 2011	34.13	34.20	33.71	34.09
4809	NASDAQ	MNRO	Thu, Jun 23, 2011	33.30	34.05	33.07	34.05
4808	NASDAQ	MNRO	Wed, Jun 22, 2011	33.25	33.90	33.08	33.61
4807	NASDAQ	MNRO	Tue, Jun 21, 2011	32.87	33.49	32.63	33.44
4806	NASDAQ	MNRO	Mon, Jun 20, 2011	31.87	32.83	31.46	32.79
4805	NASDAQ	MNRO	Fri, Jun 17, 2011	31.50	32.27	31.28	31.93
4804	NASDAQ	MNRO	Thu, Jun 16, 2011	31.15	31.85	30.94	31.36
4803	NASDAQ	MNRO	Wed, Jun 15, 2011	31.38	31.65	30.93	31.18
4802	NASDAQ	MNRO	Tue, Jun 14, 2011	31.16	31.71	30.92	31.64
4801	NASDAQ	MNRO	Mon, Jun 13, 2011	30.38	31.06	30.38	30.83
4800	NASDAQ	MNRO	Fri, Jun 10, 2011	30.41	30.69	29.42	30.29
4799	NASDAQ	MNRO	Thu, Jun 9, 2011	30.33	31.30	30.10	30.63
4798	NASDAQ	MNRO	Wed, Jun 8, 2011	30.69	31.04	30.22	30.26
4797	NASDAQ	MNRO	Tue, Jun 7, 2011	31.02	31.71	30.83	30.85
4796	NASDAQ	MNRO	Mon, Jun 6, 2011	31.56	31.59	30.93	30.96
4795	NASDAQ	MNRO	Fri, Jun 3, 2011	31.00	31.83	30.92	31.60
4794	NASDAQ	MNRO	Thu, Jun 2, 2011	31.44	31.77	31.37	31.45
4793	NASDAQ	MNRO	Wed, Jun 1, 2011	32.27	32.27	31.40	31.48
4792	NASDAQ	MNRO	Tue, May 31, 2011	32.26	32.37	31.76	32.35
4791	NASDAQ	MNRO	Fri, May 27, 2011	32.08	32.25	31.91	32.13
4790	NASDAQ	MNRO	Thu, May 26, 2011	31.53	32.04	31.29	31.92
4789	NASDAQ	MNRO	Wed, May 25, 2011	31.39	31.94	31.17	31.66
4788	NASDAQ	MNRO	Tue, May 24, 2011	31.70	31.95	31.48	31.61
4787	NASDAQ	MNRO	Mon, May 23, 2011	30.51	32.11	29.94	31.51
4786	NASDAQ	MNRO	Fri, May 20, 2011	31.88	32.01	30.59	30.84
4785	NASDAQ	MNRO	Thu, May 19, 2011	32.50	32.50	31.85	32.03
4784	NASDAQ	MNRO	Wed, May 18, 2011	32.00	32.50	30.51	32.43
4783	NASDAQ	MNRO	Tue, May 17, 2011	29.02	32.78	28.70	31.85
4782	NASDAQ	MNRO	Mon, May 16, 2011	29.66	30.02	29.12	29.28
4781	NASDAQ	MNRO	Fri, May 13, 2011	31.30	31.30	29.88	29.92
4780	NASDAQ	MNRO	Thu, May 12, 2011	30.50	31.38	30.35	31.26
4779	NASDAQ	MNRO	Wed, May 11, 2011	31.06	31.06	30.59	30.63
4778	NASDAQ	MNRO	Tue, May 10, 2011	30.80	31.14	30.54	31.11
4777	NASDAQ	MNRO	Mon, May 9, 2011	30.44	30.75	30.33	30.71
4776	NASDAQ	MNRO	Fri, May 6, 2011	30.38	31.14	29.95	30.57
4775	NASDAQ	MNRO	Thu, May 5, 2011	29.03	30.18	29.03	30.00
4774	NASDAQ	MNRO	Wed, May 4, 2011	29.16	29.42	28.78	29.22
4773	NASDAQ	MNRO	Tue, May 3, 2011	29.40	29.66	29.12	29.23
4772	NASDAQ	MNRO	Mon, May 2, 2011	30.45	30.45	29.33	29.55
4771	NASDAQ	MNRO	Fri, Apr 29, 2011	30.35	30.73	30.29	30.38
4770	NASDAQ	MNRO	Thu, Apr 28, 2011	30.11	30.97	30.11	30.43
4769	NASDAQ	MNRO	Wed, Apr 27, 2011	30.15	30.56	29.89	30.23
4768	NASDAQ	MNRO	Tue, Apr 26, 2011	30.20	30.30	29.20	30.19
4767	NASDAQ	MNRO	Mon, Apr 25, 2011	31.59	31.59	30.16	30.20
4766	NASDAQ	MNRO	Thu, Apr 21, 2011	32.36	32.36	31.61	31.70
4765	NASDAQ	MNRO	Wed, Apr 20, 2011	31.46	32.19	31.46	32.18
4764	NASDAQ	MNRO	Tue, Apr 19, 2011	31.67	31.81	31.13	31.20
4763	NASDAQ	MNRO	Mon, Apr 18, 2011	31.55	31.87	31.22	31.41
4762	NASDAQ	MNRO	Fri, Apr 15, 2011	31.78	31.92	31.51	31.81
4761	NASDAQ	MNRO	Thu, Apr 14, 2011	31.56	31.89	31.39	31.78
4760	NASDAQ	MNRO	Wed, Apr 13, 2011	32.44	32.64	31.71	31.89
4759	NASDAQ	MNRO	Tue, Apr 12, 2011	31.86	32.53	31.80	32.41
4758	NASDAQ	MNRO	Mon, Apr 11, 2011	32.08	32.26	31.84	32.07
4757	NASDAQ	MNRO	Fri, Apr 8, 2011	33.34	33.34	31.89	32.22
4756	NASDAQ	MNRO	Thu, Apr 7, 2011	33.50	33.83	32.89	33.05
4755	NASDAQ	MNRO	Wed, Apr 6, 2011	34.07	34.07	33.10	33.50
4754	NASDAQ	MNRO	Tue, Apr 5, 2011	33.25	34.10	33.02	33.82
4753	NASDAQ	MNRO	Mon, Apr 4, 2011	33.79	33.81	33.22	33.34
4752	NASDAQ	MNRO	Fri, Apr 1, 2011	33.21	33.77	32.99	33.64
4751	NASDAQ	MNRO	Thu, Mar 31, 2011	33.28	33.28	32.55	32.98
4750	NASDAQ	MNRO	Wed, Mar 30, 2011	32.57	33.42	32.18	33.39
4749	NASDAQ	MNRO	Tue, Mar 29, 2011	31.69	32.57	31.44	32.42
4748	NASDAQ	MNRO	Mon, Mar 28, 2011	31.91	32.22	31.36	31.62
4747	NASDAQ	MNRO	Fri, Mar 25, 2011	31.64	32.56	31.54	31.78
4746	NASDAQ	MNRO	Thu, Mar 24, 2011	31.93	32.26	31.52	31.59
4745	NASDAQ	MNRO	Wed, Mar 23, 2011	31.30	31.88	31.02	31.72
4744	NASDAQ	MNRO	Tue, Mar 22, 2011	31.72	31.72	31.07	31.31
4743	NASDAQ	MNRO	Mon, Mar 21, 2011	31.52	31.75	31.05	31.62
4742	NASDAQ	MNRO	Fri, Mar 18, 2011	31.36	31.81	30.93	31.29
4741	NASDAQ	MNRO	Thu, Mar 17, 2011	31.90	32.00	31.10	31.12
4740	NASDAQ	MNRO	Wed, Mar 16, 2011	31.53	31.94	31.18	31.47
4739	NASDAQ	MNRO	Tue, Mar 15, 2011	30.60	32.01	30.60	31.72
4738	NASDAQ	MNRO	Mon, Mar 14, 2011	30.85	31.56	30.85	31.41
4737	NASDAQ	MNRO	Fri, Mar 11, 2011	30.97	31.49	30.55	31.19
4736	NASDAQ	MNRO	Thu, Mar 10, 2011	31.70	31.90	30.92	31.06
4735	NASDAQ	MNRO	Wed, Mar 9, 2011	32.30	32.43	31.71	32.02
4734	NASDAQ	MNRO	Tue, Mar 8, 2011	32.08	32.57	31.49	32.21
4733	NASDAQ	MNRO	Mon, Mar 7, 2011	32.21	32.60	31.57	32.17
4732	NASDAQ	MNRO	Fri, Mar 4, 2011	33.73	33.84	32.00	32.25
4731	NASDAQ	MNRO	Thu, Mar 3, 2011	32.43	33.80	32.39	33.71
4730	NASDAQ	MNRO	Wed, Mar 2, 2011	31.45	32.28	31.22	31.78
4729	NASDAQ	MNRO	Tue, Mar 1, 2011	32.85	32.85	31.12	31.50
4728	NASDAQ	MNRO	Mon, Feb 28, 2011	33.00	33.16	32.52	32.68
4727	NASDAQ	MNRO	Fri, Feb 25, 2011	32.47	33.06	32.06	32.98
4726	NASDAQ	MNRO	Thu, Feb 24, 2011	32.37	32.90	32.03	32.45
4725	NASDAQ	MNRO	Wed, Feb 23, 2011	32.93	32.94	32.10	32.36
4724	NASDAQ	MNRO	Tue, Feb 22, 2011	32.85	33.43	32.65	32.96
4723	NASDAQ	MNRO	Fri, Feb 18, 2011	33.43	33.52	32.87	33.05
4722	NASDAQ	MNRO	Thu, Feb 17, 2011	33.65	34.04	33.19	33.19
4721	NASDAQ	MNRO	Wed, Feb 16, 2011	32.89	34.09	32.89	33.75
4720	NASDAQ	MNRO	Tue, Feb 15, 2011	33.00	33.23	32.77	32.77
4719	NASDAQ	MNRO	Mon, Feb 14, 2011	33.17	33.75	32.80	33.15
4718	NASDAQ	MNRO	Fri, Feb 11, 2011	33.02	33.24	32.76	33.23
4717	NASDAQ	MNRO	Thu, Feb 10, 2011	32.97	33.41	32.82	33.15
4716	NASDAQ	MNRO	Wed, Feb 9, 2011	33.40	33.64	33.01	33.19
4715	NASDAQ	MNRO	Tue, Feb 8, 2011	33.80	33.86	33.25	33.55
4714	NASDAQ	MNRO	Mon, Feb 7, 2011	33.87	34.43	33.65	33.87
4713	NASDAQ	MNRO	Fri, Feb 4, 2011	33.71	34.43	33.25	33.78
4712	NASDAQ	MNRO	Thu, Feb 3, 2011	33.06	34.94	33.06	33.82
4711	NASDAQ	MNRO	Wed, Feb 2, 2011	33.34	33.75	32.80	33.00
4710	NASDAQ	MNRO	Tue, Feb 1, 2011	33.30	33.86	32.88	33.50
4709	NASDAQ	MNRO	Mon, Jan 31, 2011	33.11	33.36	32.65	33.08
4708	NASDAQ	MNRO	Fri, Jan 28, 2011	33.74	33.88	33.00	33.10
4707	NASDAQ	MNRO	Thu, Jan 27, 2011	33.78	33.79	33.15	33.65
4706	NASDAQ	MNRO	Wed, Jan 26, 2011	32.60	33.22	31.96	33.04
4705	NASDAQ	MNRO	Tue, Jan 25, 2011	32.01	32.98	31.55	32.47
4704	NASDAQ	MNRO	Mon, Jan 24, 2011	31.88	32.10	31.73	32.05
4703	NASDAQ	MNRO	Fri, Jan 21, 2011	32.64	32.76	31.81	31.99
4702	NASDAQ	MNRO	Thu, Jan 20, 2011	31.95	33.17	31.84	32.44
4701	NASDAQ	MNRO	Wed, Jan 19, 2011	32.10	32.11	31.50	32.00
4700	NASDAQ	MNRO	Tue, Jan 18, 2011	32.30	32.62	32.00	32.17
4699	NASDAQ	MNRO	Fri, Jan 14, 2011	32.04	32.49	31.95	32.38
4698	NASDAQ	MNRO	Thu, Jan 13, 2011	32.71	32.82	31.95	32.17
4697	NASDAQ	MNRO	Wed, Jan 12, 2011	32.23	32.87	32.23	32.71
4696	NASDAQ	MNRO	Tue, Jan 11, 2011	32.36	32.65	32.00	32.19
4695	NASDAQ	MNRO	Mon, Jan 10, 2011	31.81	32.45	31.80	32.30
4694	NASDAQ	MNRO	Fri, Jan 7, 2011	32.06	32.06	31.23	31.80
4693	NASDAQ	MNRO	Thu, Jan 6, 2011	32.30	32.48	31.82	32.05
4692	NASDAQ	MNRO	Wed, Jan 5, 2011	33.08	33.08	30.55	32.45
4691	NASDAQ	MNRO	Tue, Jan 4, 2011	35.88	35.88	33.37	33.62
4690	NASDAQ	MNRO	Mon, Jan 3, 2011	34.79	35.92	34.67	35.62
4689	NASDAQ	MNRO	Fri, Dec 31, 2010	35.46	35.48	34.55	34.59
4688	NASDAQ	MNRO	Thu, Dec 30, 2010	35.38	35.60	35.26	35.31
4687	NASDAQ	MNRO	Wed, Dec 29, 2010	35.22	35.45	35.19	35.34
4686	NASDAQ	MNRO	Tue, Dec 28, 2010	35.32	35.50	35.00	35.21
4685	NASDAQ	MNRO	Mon, Dec 27, 2010	35.71	35.97	34.80	35.30
4684	NASDAQ	MNRO	Thu, Dec 23, 2010	35.27	35.59	35.17	35.36
4683	NASDAQ	MNRO	Wed, Dec 22, 2010	35.71	36.09	35.17	35.30
4682	NASDAQ	MNRO	Tue, Dec 21, 2010	36.23	36.49	35.53	35.63
4681	NASDAQ	MNRO	Mon, Dec 20, 2010	35.85	36.33	35.51	35.94
4680	NASDAQ	MNRO	Fri, Dec 17, 2010	35.51	35.77	35.13	35.77
4679	NASDAQ	MNRO	Thu, Dec 16, 2010	34.82	35.53	34.59	35.44
4678	NASDAQ	MNRO	Wed, Dec 15, 2010	34.34	35.03	34.07	34.82
4677	NASDAQ	MNRO	Tue, Dec 14, 2010	34.67	34.99	34.19	34.33
4676	NASDAQ	MNRO	Mon, Dec 13, 2010	35.20	35.35	34.59	34.63
4675	NASDAQ	MNRO	Fri, Dec 10, 2010	35.20	35.37	34.77	35.13
4674	NASDAQ	MNRO	Thu, Dec 9, 2010	35.29	35.33	34.69	35.08
4673	NASDAQ	MNRO	Wed, Dec 8, 2010	35.03	35.43	34.69	35.08
4672	NASDAQ	MNRO	Tue, Dec 7, 2010	34.69	35.13	34.51	34.89
4671	NASDAQ	MNRO	Mon, Dec 6, 2010	34.33	34.81	34.24	34.50
4670	NASDAQ	MNRO	Fri, Dec 3, 2010	33.11	34.43	32.81	34.28
4669	NASDAQ	MNRO	Thu, Dec 2, 2010	33.29	33.43	33.05	33.24
4668	NASDAQ	MNRO	Wed, Dec 1, 2010	33.17	33.61	32.96	33.18
4667	NASDAQ	MNRO	Tue, Nov 30, 2010	32.17	33.11	32.03	32.96
4666	NASDAQ	MNRO	Mon, Nov 29, 2010	32.39	32.59	31.43	32.31
4665	NASDAQ	MNRO	Fri, Nov 26, 2010	32.07	32.89	32.01	32.54
4664	NASDAQ	MNRO	Wed, Nov 24, 2010	32.51	32.73	32.00	32.23
4663	NASDAQ	MNRO	Tue, Nov 23, 2010	32.36	32.43	31.94	32.35
4662	NASDAQ	MNRO	Mon, Nov 22, 2010	32.65	33.19	32.33	32.46
4661	NASDAQ	MNRO	Fri, Nov 19, 2010	32.76	32.82	32.43	32.63
4660	NASDAQ	MNRO	Thu, Nov 18, 2010	32.82	33.07	32.51	32.71
4659	NASDAQ	MNRO	Wed, Nov 17, 2010	32.42	32.87	32.31	32.33
4658	NASDAQ	MNRO	Tue, Nov 16, 2010	32.83	33.27	32.13	32.27
4657	NASDAQ	MNRO	Mon, Nov 15, 2010	32.84	33.46	32.70	33.07
4656	NASDAQ	MNRO	Fri, Nov 12, 2010	32.79	33.33	32.54	32.55
4655	NASDAQ	MNRO	Thu, Nov 11, 2010	32.59	33.37	32.17	33.13
4654	NASDAQ	MNRO	Wed, Nov 10, 2010	32.31	32.90	31.70	32.90
4653	NASDAQ	MNRO	Tue, Nov 9, 2010	33.13	33.27	32.00	32.17
4652	NASDAQ	MNRO	Mon, Nov 8, 2010	33.08	33.31	32.43	33.11
4651	NASDAQ	MNRO	Fri, Nov 5, 2010	33.44	33.63	32.85	33.13
4650	NASDAQ	MNRO	Thu, Nov 4, 2010	32.97	33.57	32.92	33.29
4649	NASDAQ	MNRO	Wed, Nov 3, 2010	32.33	32.74	32.05	32.53
4648	NASDAQ	MNRO	Tue, Nov 2, 2010	31.90	32.32	31.57	32.26
4647	NASDAQ	MNRO	Mon, Nov 1, 2010	31.83	32.37	31.44	31.55
4646	NASDAQ	MNRO	Fri, Oct 29, 2010	31.67	32.25	31.43	31.83
4645	NASDAQ	MNRO	Thu, Oct 28, 2010	32.22	32.22	31.48	31.75
4644	NASDAQ	MNRO	Wed, Oct 27, 2010	32.53	32.72	31.61	31.89
4643	NASDAQ	MNRO	Tue, Oct 26, 2010	32.12	32.99	31.80	32.61
4642	NASDAQ	MNRO	Mon, Oct 25, 2010	31.92	32.37	31.71	32.19
4641	NASDAQ	MNRO	Fri, Oct 22, 2010	31.77	32.11	31.41	31.59
4640	NASDAQ	MNRO	Thu, Oct 21, 2010	31.80	32.87	31.07	31.60
4639	NASDAQ	MNRO	Wed, Oct 20, 2010	31.95	32.21	31.57	31.60
4638	NASDAQ	MNRO	Tue, Oct 19, 2010	32.03	32.37	31.23	31.75
4637	NASDAQ	MNRO	Mon, Oct 18, 2010	33.15	33.24	32.13	32.26
4636	NASDAQ	MNRO	Fri, Oct 15, 2010	32.63	33.87	32.63	33.10
4635	NASDAQ	MNRO	Thu, Oct 14, 2010	31.74	32.41	31.41	32.37
4634	NASDAQ	MNRO	Wed, Oct 13, 2010	32.32	32.62	31.67	31.80
4633	NASDAQ	MNRO	Tue, Oct 12, 2010	31.19	32.31	31.19	32.07
4632	NASDAQ	MNRO	Mon, Oct 11, 2010	31.02	31.65	30.73	31.31
4631	NASDAQ	MNRO	Fri, Oct 8, 2010	30.76	31.26	30.47	31.13
4630	NASDAQ	MNRO	Thu, Oct 7, 2010	30.91	30.99	30.15	30.67
4629	NASDAQ	MNRO	Wed, Oct 6, 2010	30.69	30.74	30.20	30.67
4628	NASDAQ	MNRO	Tue, Oct 5, 2010	31.07	31.49	30.50	30.83
4627	NASDAQ	MNRO	Mon, Oct 4, 2010	30.86	31.06	30.36	30.75
4626	NASDAQ	MNRO	Fri, Oct 1, 2010	30.97	31.37	30.64	30.87
4625	NASDAQ	MNRO	Thu, Sep 30, 2010	31.25	31.34	29.88	30.74
4624	NASDAQ	MNRO	Wed, Sep 29, 2010	31.45	31.49	30.94	31.04
4623	NASDAQ	MNRO	Tue, Sep 28, 2010	31.43	31.65	30.68	31.63
4622	NASDAQ	MNRO	Mon, Sep 27, 2010	31.39	31.43	30.93	31.28
4621	NASDAQ	MNRO	Fri, Sep 24, 2010	30.31	31.37	30.31	31.31
4620	NASDAQ	MNRO	Thu, Sep 23, 2010	29.71	30.61	29.51	29.95
4619	NASDAQ	MNRO	Wed, Sep 22, 2010	30.11	30.46	29.80	29.95
4618	NASDAQ	MNRO	Tue, Sep 21, 2010	30.16	30.60	29.73	30.17
4617	NASDAQ	MNRO	Mon, Sep 20, 2010	30.14	30.41	29.95	30.19
4616	NASDAQ	MNRO	Fri, Sep 17, 2010	30.02	30.23	29.67	30.13
4615	NASDAQ	MNRO	Thu, Sep 16, 2010	29.68	30.20	29.54	30.03
4614	NASDAQ	MNRO	Wed, Sep 15, 2010	29.19	29.81	29.17	29.69
4613	NASDAQ	MNRO	Tue, Sep 14, 2010	28.13	29.49	27.99	29.22
4612	NASDAQ	MNRO	Mon, Sep 13, 2010	27.47	28.43	27.47	28.07
4611	NASDAQ	MNRO	Fri, Sep 10, 2010	27.71	28.33	27.35	27.39
4610	NASDAQ	MNRO	Thu, Sep 9, 2010	28.59	28.59	27.50	27.65
4609	NASDAQ	MNRO	Wed, Sep 8, 2010	28.23	28.64	28.11	28.23
4608	NASDAQ	MNRO	Tue, Sep 7, 2010	27.99	28.31	27.86	28.09
4607	NASDAQ	MNRO	Fri, Sep 3, 2010	28.33	29.00	27.67	27.99
4606	NASDAQ	MNRO	Thu, Sep 2, 2010	28.43	28.57	27.62	28.00
4605	NASDAQ	MNRO	Wed, Sep 1, 2010	28.27	29.32	28.10	28.87
4604	NASDAQ	MNRO	Tue, Aug 31, 2010	26.67	27.97	26.58	27.92
4603	NASDAQ	MNRO	Mon, Aug 30, 2010	27.47	27.60	26.73	26.74
4602	NASDAQ	MNRO	Fri, Aug 27, 2010	27.75	27.81	27.04	27.52
4601	NASDAQ	MNRO	Thu, Aug 26, 2010	27.66	27.96	27.19	27.45
4600	NASDAQ	MNRO	Wed, Aug 25, 2010	26.74	27.67	26.47	27.60
4599	NASDAQ	MNRO	Tue, Aug 24, 2010	27.27	27.48	26.69	26.91
4598	NASDAQ	MNRO	Mon, Aug 23, 2010	27.88	28.23	27.33	27.38
4597	NASDAQ	MNRO	Fri, Aug 20, 2010	27.35	27.86	27.25	27.77
4596	NASDAQ	MNRO	Thu, Aug 19, 2010	28.14	28.22	27.34	27.51
4595	NASDAQ	MNRO	Wed, Aug 18, 2010	27.86	28.89	27.71	28.26
4594	NASDAQ	MNRO	Tue, Aug 17, 2010	27.37	28.27	27.19	27.97
4593	NASDAQ	MNRO	Mon, Aug 16, 2010	26.70	27.45	26.67	27.14
4592	NASDAQ	MNRO	Fri, Aug 13, 2010	26.65	26.83	26.33	26.73
4591	NASDAQ	MNRO	Thu, Aug 12, 2010	26.14	27.09	25.97	26.79
4590	NASDAQ	MNRO	Wed, Aug 11, 2010	26.13	26.49	25.89	26.42
4589	NASDAQ	MNRO	Tue, Aug 10, 2010	26.75	27.27	26.27	26.64
4588	NASDAQ	MNRO	Mon, Aug 9, 2010	26.64	27.19	26.51	27.02
4587	NASDAQ	MNRO	Fri, Aug 6, 2010	26.49	26.59	25.45	26.51
4586	NASDAQ	MNRO	Thu, Aug 5, 2010	26.90	27.20	26.14	26.69
4585	NASDAQ	MNRO	Wed, Aug 4, 2010	27.15	27.40	26.73	27.13
4584	NASDAQ	MNRO	Tue, Aug 3, 2010	27.85	28.00	26.82	27.13
4583	NASDAQ	MNRO	Mon, Aug 2, 2010	27.56	28.27	27.25	27.93
4582	NASDAQ	MNRO	Fri, Jul 30, 2010	26.12	27.39	26.00	27.36
4581	NASDAQ	MNRO	Thu, Jul 29, 2010	25.93	26.41	25.25	26.26
4580	NASDAQ	MNRO	Wed, Jul 28, 2010	26.10	26.29	25.47	25.69
4579	NASDAQ	MNRO	Tue, Jul 27, 2010	26.47	26.53	25.95	26.07
4578	NASDAQ	MNRO	Mon, Jul 26, 2010	25.85	26.43	25.34	26.42
4577	NASDAQ	MNRO	Fri, Jul 23, 2010	25.21	25.77	24.80	25.73
4576	NASDAQ	MNRO	Thu, Jul 22, 2010	25.39	26.17	25.01	25.33
4575	NASDAQ	MNRO	Wed, Jul 21, 2010	25.93	25.93	25.09	25.21
4574	NASDAQ	MNRO	Tue, Jul 20, 2010	24.98	25.93	24.89	25.91
4573	NASDAQ	MNRO	Mon, Jul 19, 2010	24.73	25.29	24.57	25.27
4572	NASDAQ	MNRO	Fri, Jul 16, 2010	25.69	25.69	24.53	24.72
4571	NASDAQ	MNRO	Thu, Jul 15, 2010	25.57	25.95	24.85	25.89
4570	NASDAQ	MNRO	Wed, Jul 14, 2010	25.69	26.02	25.23	25.47
4569	NASDAQ	MNRO	Tue, Jul 13, 2010	25.35	25.83	24.87	25.75
4568	NASDAQ	MNRO	Mon, Jul 12, 2010	25.58	25.74	24.63	25.03
4567	NASDAQ	MNRO	Fri, Jul 9, 2010	25.15	25.75	25.05	25.60
4566	NASDAQ	MNRO	Thu, Jul 8, 2010	25.00	25.67	24.67	25.11
4565	NASDAQ	MNRO	Wed, Jul 7, 2010	24.75	25.61	24.33	24.99
4564	NASDAQ	MNRO	Tue, Jul 6, 2010	26.97	27.01	24.59	24.72
4563	NASDAQ	MNRO	Fri, Jul 2, 2010	26.78	26.84	26.07	26.53
4562	NASDAQ	MNRO	Thu, Jul 1, 2010	26.55	27.05	25.67	26.59
4561	NASDAQ	MNRO	Wed, Jun 30, 2010	25.91	27.09	25.69	26.35
4560	NASDAQ	MNRO	Tue, Jun 29, 2010	24.74	25.98	24.45	25.84
4559	NASDAQ	MNRO	Mon, Jun 28, 2010	25.27	25.66	24.71	25.15
4558	NASDAQ	MNRO	Fri, Jun 25, 2010	24.71	25.39	24.10	25.35
4557	NASDAQ	MNRO	Thu, Jun 24, 2010	24.99	25.09	23.85	24.69
4556	NASDAQ	MNRO	Wed, Jun 23, 2010	24.31	25.53	24.19	25.21
4555	NASDAQ	MNRO	Tue, Jun 22, 2010	24.27	24.97	24.13	24.28
4554	NASDAQ	MNRO	Mon, Jun 21, 2010	25.19	25.19	24.00	24.11
4553	NASDAQ	MNRO	Fri, Jun 18, 2010	24.89	25.15	24.55	25.01
4552	NASDAQ	MNRO	Thu, Jun 17, 2010	25.34	25.34	24.46	24.75
4551	NASDAQ	MNRO	Wed, Jun 16, 2010	25.43	25.86	24.72	25.29
4550	NASDAQ	MNRO	Tue, Jun 15, 2010	25.68	25.77	25.08	25.67
4549	NASDAQ	MNRO	Mon, Jun 14, 2010	25.59	25.94	25.37	25.53
4548	NASDAQ	MNRO	Fri, Jun 11, 2010	25.19	25.81	24.87	25.35
4547	NASDAQ	MNRO	Thu, Jun 10, 2010	25.25	25.57	24.83	25.25
4546	NASDAQ	MNRO	Wed, Jun 9, 2010	25.33	25.91	24.69	24.90
4545	NASDAQ	MNRO	Tue, Jun 8, 2010	24.01	25.14	24.00	25.11
4544	NASDAQ	MNRO	Mon, Jun 7, 2010	24.21	24.83	23.83	23.98
4543	NASDAQ	MNRO	Fri, Jun 4, 2010	25.31	25.31	24.09	24.21
4542	NASDAQ	MNRO	Thu, Jun 3, 2010	26.10	26.51	25.64	26.05
4541	NASDAQ	MNRO	Wed, Jun 2, 2010	25.66	25.93	25.13	25.93
4540	NASDAQ	MNRO	Tue, Jun 1, 2010	26.21	26.46	25.47	25.52
4539	NASDAQ	MNRO	Fri, May 28, 2010	25.89	26.57	25.71	26.26
4538	NASDAQ	MNRO	Thu, May 27, 2010	25.12	25.85	24.45	25.81
4537	NASDAQ	MNRO	Wed, May 26, 2010	25.25	25.86	24.46	24.70
4536	NASDAQ	MNRO	Tue, May 25, 2010	23.79	25.06	23.65	25.00
4535	NASDAQ	MNRO	Mon, May 24, 2010	24.60	24.83	24.09	24.27
4534	NASDAQ	MNRO	Fri, May 21, 2010	23.95	25.17	23.73	24.55
4533	NASDAQ	MNRO	Thu, May 20, 2010	24.83	25.00	24.03	24.19
4532	NASDAQ	MNRO	Wed, May 19, 2010	24.40	25.83	24.40	25.29
4531	NASDAQ	MNRO	Tue, May 18, 2010	25.33	25.82	24.50	24.57
4530	NASDAQ	MNRO	Mon, May 17, 2010	24.29	25.10	23.85	25.07
4529	NASDAQ	MNRO	Fri, May 14, 2010	24.48	24.59	23.95	24.21
4528	NASDAQ	MNRO	Thu, May 13, 2010	26.11	26.11	24.31	24.66
4527	NASDAQ	MNRO	Wed, May 12, 2010	25.55	26.13	25.23	26.08
4526	NASDAQ	MNRO	Tue, May 11, 2010	25.33	25.59	24.67	25.43
4525	NASDAQ	MNRO	Mon, May 10, 2010	25.11	25.55	24.89	25.54
4524	NASDAQ	MNRO	Fri, May 7, 2010	24.99	25.27	24.09	24.53
4523	NASDAQ	MNRO	Thu, May 6, 2010	24.99	25.60	23.86	25.13
4522	NASDAQ	MNRO	Wed, May 5, 2010	23.84	25.60	23.71	25.11
4521	NASDAQ	MNRO	Tue, May 4, 2010	24.01	24.36	23.72	24.07
4520	NASDAQ	MNRO	Mon, May 3, 2010	24.00	24.31	23.67	24.21
4519	NASDAQ	MNRO	Fri, Apr 30, 2010	25.15	25.28	23.67	23.96
4518	NASDAQ	MNRO	Thu, Apr 29, 2010	24.57	25.27	24.41	25.19
4517	NASDAQ	MNRO	Wed, Apr 28, 2010	24.68	24.68	24.01	24.46
4516	NASDAQ	MNRO	Tue, Apr 27, 2010	25.69	25.90	24.61	24.68
4515	NASDAQ	MNRO	Mon, Apr 26, 2010	25.88	25.94	25.47	25.72
4514	NASDAQ	MNRO	Fri, Apr 23, 2010	25.76	26.03	25.41	25.85
4513	NASDAQ	MNRO	Thu, Apr 22, 2010	24.86	25.90	24.75	25.83
4512	NASDAQ	MNRO	Wed, Apr 21, 2010	24.04	25.12	23.66	25.09
4511	NASDAQ	MNRO	Tue, Apr 20, 2010	24.19	24.37	23.98	24.13
4510	NASDAQ	MNRO	Mon, Apr 19, 2010	24.09	24.32	23.56	24.19
4509	NASDAQ	MNRO	Fri, Apr 16, 2010	24.33	24.37	23.91	24.23
4508	NASDAQ	MNRO	Thu, Apr 15, 2010	24.58	24.58	24.22	24.31
4507	NASDAQ	MNRO	Wed, Apr 14, 2010	24.00	24.53	23.92	24.52
4506	NASDAQ	MNRO	Tue, Apr 13, 2010	23.81	24.01	23.47	23.90
4505	NASDAQ	MNRO	Mon, Apr 12, 2010	24.06	24.07	23.74	23.87
4504	NASDAQ	MNRO	Fri, Apr 9, 2010	24.10	24.41	23.87	24.01
4503	NASDAQ	MNRO	Thu, Apr 8, 2010	24.12	24.28	23.29	24.14
4502	NASDAQ	MNRO	Wed, Apr 7, 2010	24.16	24.53	24.00	24.10
4501	NASDAQ	MNRO	Tue, Apr 6, 2010	24.07	24.49	23.94	24.34
4500	NASDAQ	MNRO	Mon, Apr 5, 2010	24.05	24.15	23.83	24.14
4499	NASDAQ	MNRO	Thu, Apr 1, 2010	23.90	24.08	23.76	24.05
4498	NASDAQ	MNRO	Wed, Mar 31, 2010	23.97	24.14	23.73	23.84
4497	NASDAQ	MNRO	Tue, Mar 30, 2010	23.92	24.32	23.74	23.98
4496	NASDAQ	MNRO	Mon, Mar 29, 2010	23.97	24.03	23.53	23.85
4495	NASDAQ	MNRO	Fri, Mar 26, 2010	24.06	24.36	23.71	23.99
4494	NASDAQ	MNRO	Thu, Mar 25, 2010	24.94	24.94	24.07	24.10
4493	NASDAQ	MNRO	Wed, Mar 24, 2010	24.90	25.25	24.61	24.89
4492	NASDAQ	MNRO	Tue, Mar 23, 2010	24.51	24.87	24.13	24.79
4491	NASDAQ	MNRO	Mon, Mar 22, 2010	22.56	24.63	22.22	24.43
4490	NASDAQ	MNRO	Fri, Mar 19, 2010	22.87	22.94	21.99	22.53
4489	NASDAQ	MNRO	Thu, Mar 18, 2010	22.47	22.94	22.40	22.75
4488	NASDAQ	MNRO	Wed, Mar 17, 2010	22.05	22.48	21.90	22.41
4487	NASDAQ	MNRO	Tue, Mar 16, 2010	22.01	22.26	21.79	21.96
4486	NASDAQ	MNRO	Mon, Mar 15, 2010	22.08	22.21	21.85	22.04
4485	NASDAQ	MNRO	Fri, Mar 12, 2010	22.45	22.57	22.14	22.16
4484	NASDAQ	MNRO	Thu, Mar 11, 2010	22.52	22.64	22.11	22.45
4483	NASDAQ	MNRO	Wed, Mar 10, 2010	22.57	22.73	21.94	22.69
4482	NASDAQ	MNRO	Tue, Mar 9, 2010	23.37	23.37	22.47	22.61
4481	NASDAQ	MNRO	Mon, Mar 8, 2010	23.45	23.45	23.21	23.36
4480	NASDAQ	MNRO	Fri, Mar 5, 2010	23.32	23.48	23.07	23.33
4479	NASDAQ	MNRO	Thu, Mar 4, 2010	23.31	23.44	23.08	23.17
4478	NASDAQ	MNRO	Wed, Mar 3, 2010	23.49	23.50	23.11	23.16
4477	NASDAQ	MNRO	Tue, Mar 2, 2010	23.21	23.43	22.89	23.39
4476	NASDAQ	MNRO	Mon, Mar 1, 2010	23.27	23.50	23.19	23.25
4475	NASDAQ	MNRO	Fri, Feb 26, 2010	23.81	23.81	23.13	23.24
4474	NASDAQ	MNRO	Thu, Feb 25, 2010	23.61	23.96	23.51	23.81
4473	NASDAQ	MNRO	Wed, Feb 24, 2010	23.45	23.91	23.45	23.89
4472	NASDAQ	MNRO	Tue, Feb 23, 2010	23.39	23.56	23.15	23.47
4471	NASDAQ	MNRO	Mon, Feb 22, 2010	23.41	23.72	23.41	23.47
4470	NASDAQ	MNRO	Fri, Feb 19, 2010	23.23	23.53	23.13	23.43
4469	NASDAQ	MNRO	Thu, Feb 18, 2010	23.04	23.29	22.78	23.20
4468	NASDAQ	MNRO	Wed, Feb 17, 2010	23.01	23.04	22.83	22.99
4467	NASDAQ	MNRO	Tue, Feb 16, 2010	23.07	23.07	22.50	22.89
4466	NASDAQ	MNRO	Fri, Feb 12, 2010	22.57	23.03	22.56	22.98
4465	NASDAQ	MNRO	Thu, Feb 11, 2010	22.45	22.74	22.23	22.65
4464	NASDAQ	MNRO	Wed, Feb 10, 2010	22.67	22.76	22.43	22.55
4463	NASDAQ	MNRO	Tue, Feb 9, 2010	22.93	22.93	22.59	22.80
4462	NASDAQ	MNRO	Mon, Feb 8, 2010	22.48	22.91	22.36	22.73
4461	NASDAQ	MNRO	Fri, Feb 5, 2010	22.13	22.64	21.85	22.56
4460	NASDAQ	MNRO	Thu, Feb 4, 2010	22.54	22.54	22.00	22.14
4459	NASDAQ	MNRO	Wed, Feb 3, 2010	22.73	22.94	22.55	22.57
4458	NASDAQ	MNRO	Tue, Feb 2, 2010	22.99	23.11	22.67	22.78
4457	NASDAQ	MNRO	Mon, Feb 1, 2010	22.89	23.01	22.84	22.98
4456	NASDAQ	MNRO	Fri, Jan 29, 2010	23.15	23.40	22.67	22.81
4455	NASDAQ	MNRO	Thu, Jan 28, 2010	21.75	23.27	21.66	23.07
4454	NASDAQ	MNRO	Wed, Jan 27, 2010	20.77	21.81	20.77	21.61
4453	NASDAQ	MNRO	Tue, Jan 26, 2010	21.21	21.21	20.82	20.85
4452	NASDAQ	MNRO	Mon, Jan 25, 2010	21.50	21.70	21.21	21.33
4451	NASDAQ	MNRO	Fri, Jan 22, 2010	21.58	22.07	21.37	21.42
4450	NASDAQ	MNRO	Thu, Jan 21, 2010	21.97	22.07	21.51	21.59
4449	NASDAQ	MNRO	Wed, Jan 20, 2010	22.61	22.63	21.84	21.99
4448	NASDAQ	MNRO	Tue, Jan 19, 2010	22.21	22.89	22.04	22.76
4447	NASDAQ	MNRO	Fri, Jan 15, 2010	22.17	22.47	21.97	22.21
4446	NASDAQ	MNRO	Thu, Jan 14, 2010	21.62	22.24	21.53	22.08
4445	NASDAQ	MNRO	Wed, Jan 13, 2010	21.97	22.06	21.69	21.72
4444	NASDAQ	MNRO	Tue, Jan 12, 2010	22.03	22.16	21.73	21.98
4443	NASDAQ	MNRO	Mon, Jan 11, 2010	22.27	22.33	21.88	22.17
4442	NASDAQ	MNRO	Fri, Jan 8, 2010	22.08	22.27	21.91	22.26
4441	NASDAQ	MNRO	Thu, Jan 7, 2010	22.37	22.59	22.17	22.20
4440	NASDAQ	MNRO	Wed, Jan 6, 2010	22.36	22.58	22.21	22.44
4439	NASDAQ	MNRO	Tue, Jan 5, 2010	22.40	22.66	22.17	22.39
4438	NASDAQ	MNRO	Mon, Jan 4, 2010	22.54	22.93	22.05	22.48
4437	NASDAQ	MNRO	Thu, Dec 31, 2009	22.49	22.53	22.24	22.29
4436	NASDAQ	MNRO	Wed, Dec 30, 2009	22.77	22.89	22.31	22.45
4435	NASDAQ	MNRO	Tue, Dec 29, 2009	22.93	22.93	22.71	22.81
4434	NASDAQ	MNRO	Mon, Dec 28, 2009	22.81	22.97	22.57	22.87
4433	NASDAQ	MNRO	Thu, Dec 24, 2009	22.85	23.03	22.70	22.83
4432	NASDAQ	MNRO	Wed, Dec 23, 2009	22.85	23.03	22.70	22.83
4431	NASDAQ	MNRO	Tue, Dec 22, 2009	22.89	23.23	22.75	22.82
4430	NASDAQ	MNRO	Mon, Dec 21, 2009	22.41	22.93	22.37	22.88
4429	NASDAQ	MNRO	Fri, Dec 18, 2009	21.82	22.37	21.36	22.35
4428	NASDAQ	MNRO	Thu, Dec 17, 2009	21.03	21.46	20.93	21.35
4427	NASDAQ	MNRO	Wed, Dec 16, 2009	21.06	21.40	20.86	21.01
4426	NASDAQ	MNRO	Tue, Dec 15, 2009	20.51	21.09	20.16	20.87
4425	NASDAQ	MNRO	Mon, Dec 14, 2009	20.33	20.51	20.00	20.46
4424	NASDAQ	MNRO	Fri, Dec 11, 2009	19.33	20.37	19.32	20.18
4423	NASDAQ	MNRO	Thu, Dec 10, 2009	18.86	19.33	18.83	19.26
4422	NASDAQ	MNRO	Wed, Dec 9, 2009	19.12	19.28	18.58	18.83
4421	NASDAQ	MNRO	Tue, Dec 8, 2009	19.67	19.73	19.01	19.25
4420	NASDAQ	MNRO	Mon, Dec 7, 2009	19.49	19.90	19.49	19.81
4419	NASDAQ	MNRO	Fri, Dec 4, 2009	19.31	19.90	19.31	19.55
4418	NASDAQ	MNRO	Thu, Dec 3, 2009	19.80	19.85	19.00	19.02
4417	NASDAQ	MNRO	Wed, Dec 2, 2009	20.03	20.21	19.67	19.75
4416	NASDAQ	MNRO	Tue, Dec 1, 2009	20.14	20.39	19.81	19.96
4415	NASDAQ	MNRO	Mon, Nov 30, 2009	19.87	20.01	19.67	19.99
4414	NASDAQ	MNRO	Fri, Nov 27, 2009	19.68	20.03	19.47	19.81
4413	NASDAQ	MNRO	Wed, Nov 25, 2009	20.11	20.24	19.85	20.19
4412	NASDAQ	MNRO	Tue, Nov 24, 2009	20.23	20.23	19.90	20.09
4411	NASDAQ	MNRO	Mon, Nov 23, 2009	20.15	20.36	19.98	20.10
4410	NASDAQ	MNRO	Fri, Nov 20, 2009	20.02	20.17	19.96	19.99
4409	NASDAQ	MNRO	Thu, Nov 19, 2009	20.56	20.57	20.00	20.07
4408	NASDAQ	MNRO	Wed, Nov 18, 2009	20.57	20.61	20.19	20.56
4407	NASDAQ	MNRO	Tue, Nov 17, 2009	20.33	20.59	20.18	20.57
4406	NASDAQ	MNRO	Mon, Nov 16, 2009	20.14	20.77	20.10	20.47
4405	NASDAQ	MNRO	Fri, Nov 13, 2009	19.88	20.11	19.47	20.07
4404	NASDAQ	MNRO	Thu, Nov 12, 2009	20.11	20.41	19.87	19.90
4403	NASDAQ	MNRO	Wed, Nov 11, 2009	20.77	20.77	19.90	20.21
4402	NASDAQ	MNRO	Tue, Nov 10, 2009	21.13	21.31	20.35	20.60
4401	NASDAQ	MNRO	Mon, Nov 9, 2009	20.74	21.16	20.43	21.16
4400	NASDAQ	MNRO	Fri, Nov 6, 2009	19.89	20.57	19.80	20.55
4399	NASDAQ	MNRO	Thu, Nov 5, 2009	20.21	20.43	19.87	19.97
4398	NASDAQ	MNRO	Wed, Nov 4, 2009	20.43	20.45	20.07	20.13
4397	NASDAQ	MNRO	Tue, Nov 3, 2009	20.11	20.43	20.00	20.41
4396	NASDAQ	MNRO	Mon, Nov 2, 2009	20.84	21.09	20.14	20.29
4395	NASDAQ	MNRO	Fri, Oct 30, 2009	20.70	20.83	20.41	20.66
4394	NASDAQ	MNRO	Thu, Oct 29, 2009	20.79	21.09	20.53	20.85
4393	NASDAQ	MNRO	Wed, Oct 28, 2009	21.41	21.45	20.53	20.57
4392	NASDAQ	MNRO	Tue, Oct 27, 2009	21.31	21.50	21.03	21.25
4391	NASDAQ	MNRO	Mon, Oct 26, 2009	22.71	22.84	20.85	21.11
4390	NASDAQ	MNRO	Fri, Oct 23, 2009	21.51	21.83	21.21	21.54
4389	NASDAQ	MNRO	Thu, Oct 22, 2009	21.37	21.47	21.03	21.39
4388	NASDAQ	MNRO	Wed, Oct 21, 2009	21.60	21.92	21.25	21.33
4387	NASDAQ	MNRO	Tue, Oct 20, 2009	21.84	21.93	21.47	21.75
4386	NASDAQ	MNRO	Mon, Oct 19, 2009	21.73	22.08	21.57	21.75
4385	NASDAQ	MNRO	Fri, Oct 16, 2009	21.53	21.67	21.18	21.61
4384	NASDAQ	MNRO	Thu, Oct 15, 2009	21.41	21.75	21.40	21.72
4383	NASDAQ	MNRO	Wed, Oct 14, 2009	21.61	21.83	21.43	21.59
4382	NASDAQ	MNRO	Tue, Oct 13, 2009	21.84	21.93	21.48	21.54
4381	NASDAQ	MNRO	Mon, Oct 12, 2009	21.44	21.90	21.40	21.75
4380	NASDAQ	MNRO	Fri, Oct 9, 2009	21.40	21.53	21.18	21.34
4379	NASDAQ	MNRO	Thu, Oct 8, 2009	21.62	21.63	21.28	21.36
4378	NASDAQ	MNRO	Wed, Oct 7, 2009	21.70	21.80	21.41	21.50
4377	NASDAQ	MNRO	Tue, Oct 6, 2009	20.67	20.95	20.66	20.87
4376	NASDAQ	MNRO	Mon, Oct 5, 2009	20.69	20.94	20.45	20.67
4375	NASDAQ	MNRO	Fri, Oct 2, 2009	20.58	20.92	20.49	20.68
4374	NASDAQ	MNRO	Thu, Oct 1, 2009	21.17	21.17	20.67	20.67
4373	NASDAQ	MNRO	Wed, Sep 30, 2009	21.26	21.45	20.84	21.19
4372	NASDAQ	MNRO	Tue, Sep 29, 2009	21.13	21.42	20.95	21.19
4371	NASDAQ	MNRO	Mon, Sep 28, 2009	20.59	21.08	20.10	20.95
4370	NASDAQ	MNRO	Fri, Sep 25, 2009	20.47	20.58	20.12	20.42
4369	NASDAQ	MNRO	Thu, Sep 24, 2009	20.58	21.01	19.91	20.45
4368	NASDAQ	MNRO	Wed, Sep 23, 2009	20.79	20.83	20.41	20.45
4367	NASDAQ	MNRO	Tue, Sep 22, 2009	21.03	21.15	20.80	20.84
4366	NASDAQ	MNRO	Mon, Sep 21, 2009	20.94	21.37	20.52	20.86
4365	NASDAQ	MNRO	Fri, Sep 18, 2009	20.63	21.64	20.33	21.17
4364	NASDAQ	MNRO	Thu, Sep 17, 2009	20.82	20.83	20.31	20.53
4363	NASDAQ	MNRO	Wed, Sep 16, 2009	20.23	20.94	19.92	20.91
4362	NASDAQ	MNRO	Tue, Sep 15, 2009	19.68	20.57	19.41	20.23
4361	NASDAQ	MNRO	Mon, Sep 14, 2009	19.17	19.87	19.08	19.78
4360	NASDAQ	MNRO	Fri, Sep 11, 2009	19.65	19.96	19.21	19.33
4359	NASDAQ	MNRO	Thu, Sep 10, 2009	18.99	19.94	18.85	19.69
4358	NASDAQ	MNRO	Wed, Sep 9, 2009	18.83	19.51	18.64	19.06
4357	NASDAQ	MNRO	Tue, Sep 8, 2009	19.06	19.29	18.61	18.97
4356	NASDAQ	MNRO	Fri, Sep 4, 2009	18.81	19.05	18.59	18.85
4355	NASDAQ	MNRO	Thu, Sep 3, 2009	17.80	18.81	17.58	18.78
4354	NASDAQ	MNRO	Wed, Sep 2, 2009	17.29	17.99	17.29	17.74
4353	NASDAQ	MNRO	Tue, Sep 1, 2009	17.16	17.54	16.75	17.36
4352	NASDAQ	MNRO	Mon, Aug 31, 2009	17.25	17.33	16.89	17.19
4351	NASDAQ	MNRO	Fri, Aug 28, 2009	17.54	17.56	16.91	17.42
4350	NASDAQ	MNRO	Thu, Aug 27, 2009	17.78	18.17	17.28	17.48
4349	NASDAQ	MNRO	Wed, Aug 26, 2009	17.19	18.15	17.12	17.81
4348	NASDAQ	MNRO	Tue, Aug 25, 2009	17.31	17.93	17.17	17.25
4347	NASDAQ	MNRO	Mon, Aug 24, 2009	17.43	17.53	16.97	17.19
4346	NASDAQ	MNRO	Fri, Aug 21, 2009	17.47	17.84	17.25	17.35
4345	NASDAQ	MNRO	Thu, Aug 20, 2009	17.34	17.43	16.84	17.37
4344	NASDAQ	MNRO	Wed, Aug 19, 2009	16.95	17.63	16.77	17.32
4343	NASDAQ	MNRO	Tue, Aug 18, 2009	16.70	17.41	16.57	17.13
4342	NASDAQ	MNRO	Mon, Aug 17, 2009	16.27	16.79	16.21	16.69
4341	NASDAQ	MNRO	Fri, Aug 14, 2009	16.96	16.96	16.00	16.47
4340	NASDAQ	MNRO	Thu, Aug 13, 2009	17.17	17.35	16.37	16.93
4339	NASDAQ	MNRO	Wed, Aug 12, 2009	17.15	17.57	16.91	17.08
4338	NASDAQ	MNRO	Tue, Aug 11, 2009	17.17	17.43	16.91	17.19
4337	NASDAQ	MNRO	Mon, Aug 10, 2009	17.27	17.54	17.09	17.27
4336	NASDAQ	MNRO	Fri, Aug 7, 2009	17.50	17.89	17.17	17.40
4335	NASDAQ	MNRO	Thu, Aug 6, 2009	17.27	17.57	17.01	17.35
4334	NASDAQ	MNRO	Wed, Aug 5, 2009	17.75	17.79	17.17	17.26
4333	NASDAQ	MNRO	Tue, Aug 4, 2009	17.77	18.07	17.37	17.69
4332	NASDAQ	MNRO	Mon, Aug 3, 2009	17.85	18.00	17.27	17.91
4331	NASDAQ	MNRO	Fri, Jul 31, 2009	17.67	18.00	17.67	17.73
4330	NASDAQ	MNRO	Thu, Jul 30, 2009	17.64	18.27	17.45	17.74
4329	NASDAQ	MNRO	Wed, Jul 29, 2009	17.57	18.08	17.18	17.37
4328	NASDAQ	MNRO	Tue, Jul 28, 2009	18.29	18.29	17.40	17.73
4327	NASDAQ	MNRO	Mon, Jul 27, 2009	18.52	18.71	17.84	18.19
4326	NASDAQ	MNRO	Fri, Jul 24, 2009	18.15	19.07	17.83	18.70
4325	NASDAQ	MNRO	Thu, Jul 23, 2009	18.61	18.84	17.88	18.43
4324	NASDAQ	MNRO	Wed, Jul 22, 2009	18.59	18.67	18.26	18.37
4323	NASDAQ	MNRO	Tue, Jul 21, 2009	19.03	19.16	18.43	18.59
4322	NASDAQ	MNRO	Mon, Jul 20, 2009	18.97	19.19	18.37	19.00
4321	NASDAQ	MNRO	Fri, Jul 17, 2009	18.83	18.97	18.35	18.70
4320	NASDAQ	MNRO	Thu, Jul 16, 2009	18.42	18.95	18.13	18.83
4319	NASDAQ	MNRO	Wed, Jul 15, 2009	17.82	18.63	17.71	18.50
4318	NASDAQ	MNRO	Tue, Jul 14, 2009	17.08	17.77	16.71	17.68
4317	NASDAQ	MNRO	Mon, Jul 13, 2009	16.57	17.19	16.31	17.03
4316	NASDAQ	MNRO	Fri, Jul 10, 2009	16.39	17.05	16.33	16.57
4315	NASDAQ	MNRO	Thu, Jul 9, 2009	16.60	16.77	16.30	16.51
4314	NASDAQ	MNRO	Wed, Jul 8, 2009	16.18	16.50	16.01	16.47
4313	NASDAQ	MNRO	Tue, Jul 7, 2009	16.25	16.27	16.00	16.08
4312	NASDAQ	MNRO	Mon, Jul 6, 2009	16.21	16.66	15.85	16.13
4311	NASDAQ	MNRO	Thu, Jul 2, 2009	17.16	17.25	16.20	16.43
4310	NASDAQ	MNRO	Wed, Jul 1, 2009	17.31	17.74	17.09	17.23
4309	NASDAQ	MNRO	Tue, Jun 30, 2009	16.96	17.33	16.55	17.14
4308	NASDAQ	MNRO	Mon, Jun 29, 2009	16.47	17.14	16.35	16.87
4307	NASDAQ	MNRO	Fri, Jun 26, 2009	16.47	16.80	16.15	16.55
4306	NASDAQ	MNRO	Thu, Jun 25, 2009	16.00	16.79	16.00	16.49
4305	NASDAQ	MNRO	Wed, Jun 24, 2009	15.67	16.39	15.67	16.00
4304	NASDAQ	MNRO	Tue, Jun 23, 2009	15.94	16.29	15.13	15.52
4303	NASDAQ	MNRO	Mon, Jun 22, 2009	15.93	16.34	15.71	16.03
4302	NASDAQ	MNRO	Fri, Jun 19, 2009	16.67	16.82	15.29	15.52
4301	NASDAQ	MNRO	Thu, Jun 18, 2009	16.29	16.71	16.24	16.65
4300	NASDAQ	MNRO	Wed, Jun 17, 2009	16.29	16.75	16.26	16.33
4299	NASDAQ	MNRO	Tue, Jun 16, 2009	16.63	16.67	16.00	16.33
4298	NASDAQ	MNRO	Mon, Jun 15, 2009	16.51	16.82	15.83	16.58
4297	NASDAQ	MNRO	Fri, Jun 12, 2009	16.75	16.82	16.46	16.58
4296	NASDAQ	MNRO	Thu, Jun 11, 2009	16.69	17.29	16.69	16.97
4295	NASDAQ	MNRO	Wed, Jun 10, 2009	17.41	17.48	16.55	16.85
4294	NASDAQ	MNRO	Tue, Jun 9, 2009	17.69	17.74	17.29	17.34
4293	NASDAQ	MNRO	Mon, Jun 8, 2009	17.72	17.83	17.47	17.65
4292	NASDAQ	MNRO	Fri, Jun 5, 2009	18.03	18.04	17.72	17.83
4291	NASDAQ	MNRO	Thu, Jun 4, 2009	18.23	18.33	17.87	18.11
4290	NASDAQ	MNRO	Wed, Jun 3, 2009	18.33	18.33	17.83	18.10
4289	NASDAQ	MNRO	Tue, Jun 2, 2009	17.71	18.47	17.45	18.37
4288	NASDAQ	MNRO	Mon, Jun 1, 2009	17.99	18.14	17.35	17.67
4287	NASDAQ	MNRO	Fri, May 29, 2009	17.70	18.25	17.51	17.81
4286	NASDAQ	MNRO	Thu, May 28, 2009	18.13	18.13	16.45	17.29
4285	NASDAQ	MNRO	Wed, May 27, 2009	18.24	18.31	17.89	17.95
4284	NASDAQ	MNRO	Tue, May 26, 2009	17.96	18.68	17.85	18.33
4283	NASDAQ	MNRO	Fri, May 22, 2009	18.31	18.49	18.01	18.05
4282	NASDAQ	MNRO	Thu, May 21, 2009	18.15	18.23	17.70	18.15
4281	NASDAQ	MNRO	Wed, May 20, 2009	18.00	18.30	17.85	18.05
4280	NASDAQ	MNRO	Tue, May 19, 2009	17.96	17.98	17.60	17.85
4279	NASDAQ	MNRO	Mon, May 18, 2009	18.08	18.11	17.77	17.95
4278	NASDAQ	MNRO	Fri, May 15, 2009	16.57	17.89	16.56	17.76
4277	NASDAQ	MNRO	Thu, May 14, 2009	15.98	16.72	15.96	16.57
4276	NASDAQ	MNRO	Wed, May 13, 2009	15.78	16.11	15.75	15.98
4275	NASDAQ	MNRO	Tue, May 12, 2009	16.17	16.41	15.69	16.03
4274	NASDAQ	MNRO	Mon, May 11, 2009	15.95	16.36	15.71	16.03
4273	NASDAQ	MNRO	Fri, May 8, 2009	16.33	16.47	15.91	16.01
4272	NASDAQ	MNRO	Thu, May 7, 2009	16.40	16.40	16.00	16.23
4271	NASDAQ	MNRO	Wed, May 6, 2009	16.50	16.59	16.12	16.27
4270	NASDAQ	MNRO	Tue, May 5, 2009	16.75	16.85	16.27	16.39
4269	NASDAQ	MNRO	Mon, May 4, 2009	16.01	16.94	16.01	16.75
4268	NASDAQ	MNRO	Fri, May 1, 2009	16.60	17.03	16.33	16.41
4267	NASDAQ	MNRO	Thu, Apr 30, 2009	17.42	17.98	16.59	16.65
4266	NASDAQ	MNRO	Wed, Apr 29, 2009	16.37	17.55	16.37	17.42
4265	NASDAQ	MNRO	Tue, Apr 28, 2009	15.98	16.19	15.55	15.84
4264	NASDAQ	MNRO	Mon, Apr 27, 2009	16.90	17.11	15.87	16.12
4263	NASDAQ	MNRO	Fri, Apr 24, 2009	17.19	17.39	16.90	17.17
4262	NASDAQ	MNRO	Thu, Apr 23, 2009	17.39	17.47	16.67	16.95
4261	NASDAQ	MNRO	Wed, Apr 22, 2009	17.33	17.71	17.23	17.33
4260	NASDAQ	MNRO	Tue, Apr 21, 2009	16.77	17.38	16.29	17.20
4259	NASDAQ	MNRO	Mon, Apr 20, 2009	17.65	17.65	16.79	16.97
4258	NASDAQ	MNRO	Fri, Apr 17, 2009	17.96	18.33	17.83	17.92
4257	NASDAQ	MNRO	Thu, Apr 16, 2009	18.26	18.29	17.79	17.90
4256	NASDAQ	MNRO	Wed, Apr 15, 2009	18.00	18.42	17.87	18.17
4255	NASDAQ	MNRO	Tue, Apr 14, 2009	18.33	18.49	17.90	18.00
4254	NASDAQ	MNRO	Mon, Apr 13, 2009	18.54	19.03	17.93	18.45
4253	NASDAQ	MNRO	Thu, Apr 9, 2009	18.53	19.01	18.01	18.83
4252	NASDAQ	MNRO	Wed, Apr 8, 2009	17.91	18.23	17.11	18.21
4251	NASDAQ	MNRO	Tue, Apr 7, 2009	18.33	18.41	17.57	17.85
4250	NASDAQ	MNRO	Mon, Apr 6, 2009	18.94	19.08	18.39	18.44
4249	NASDAQ	MNRO	Fri, Apr 3, 2009	19.16	19.39	18.65	18.99
4248	NASDAQ	MNRO	Thu, Apr 2, 2009	18.89	19.60	18.87	19.15
4247	NASDAQ	MNRO	Wed, Apr 1, 2009	18.17	18.69	17.83	18.57
4246	NASDAQ	MNRO	Tue, Mar 31, 2009	17.96	18.61	17.61	18.22
4245	NASDAQ	MNRO	Mon, Mar 30, 2009	17.75	17.90	17.05	17.82
4244	NASDAQ	MNRO	Fri, Mar 27, 2009	18.17	18.17	17.23	17.34
4243	NASDAQ	MNRO	Thu, Mar 26, 2009	18.23	18.63	18.03	18.60
4242	NASDAQ	MNRO	Wed, Mar 25, 2009	17.95	18.11	17.67	18.10
4241	NASDAQ	MNRO	Tue, Mar 24, 2009	18.00	18.10	17.32	17.76
4240	NASDAQ	MNRO	Mon, Mar 23, 2009	18.32	18.32	17.73	17.93
4239	NASDAQ	MNRO	Fri, Mar 20, 2009	17.00	18.17	16.67	17.62
4238	NASDAQ	MNRO	Thu, Mar 19, 2009	17.13	17.21	16.65	16.84
4237	NASDAQ	MNRO	Wed, Mar 18, 2009	16.78	17.13	16.47	16.98
4236	NASDAQ	MNRO	Tue, Mar 17, 2009	16.16	16.88	15.89	16.80
4235	NASDAQ	MNRO	Mon, Mar 16, 2009	16.79	16.79	15.96	16.04
4234	NASDAQ	MNRO	Fri, Mar 13, 2009	17.13	17.16	16.39	16.58
4233	NASDAQ	MNRO	Thu, Mar 12, 2009	16.28	17.11	15.99	17.05
4232	NASDAQ	MNRO	Wed, Mar 11, 2009	15.58	16.31	15.57	16.27
4231	NASDAQ	MNRO	Tue, Mar 10, 2009	15.75	16.19	15.53	15.82
4230	NASDAQ	MNRO	Mon, Mar 9, 2009	15.51	15.91	15.23	15.63
4229	NASDAQ	MNRO	Fri, Mar 6, 2009	14.71	15.73	14.44	15.70
4228	NASDAQ	MNRO	Thu, Mar 5, 2009	15.15	15.34	14.38	14.60
4227	NASDAQ	MNRO	Wed, Mar 4, 2009	15.95	16.00	15.39	15.45
4226	NASDAQ	MNRO	Tue, Mar 3, 2009	15.67	16.27	15.59	15.84
4225	NASDAQ	MNRO	Mon, Mar 2, 2009	15.53	15.75	15.03	15.54
4224	NASDAQ	MNRO	Fri, Feb 27, 2009	15.17	16.04	15.00	15.69
4223	NASDAQ	MNRO	Thu, Feb 26, 2009	15.25	15.75	15.07	15.30
4222	NASDAQ	MNRO	Wed, Feb 25, 2009	15.76	16.12	15.03	15.21
4221	NASDAQ	MNRO	Tue, Feb 24, 2009	16.20	16.34	15.59	15.89
4220	NASDAQ	MNRO	Mon, Feb 23, 2009	16.63	16.63	15.96	16.08
4219	NASDAQ	MNRO	Fri, Feb 20, 2009	16.35	16.96	16.35	16.57
4218	NASDAQ	MNRO	Thu, Feb 19, 2009	16.57	17.23	16.41	16.54
4217	NASDAQ	MNRO	Wed, Feb 18, 2009	16.35	16.50	16.07	16.40
4216	NASDAQ	MNRO	Tue, Feb 17, 2009	16.42	16.55	16.18	16.26
4215	NASDAQ	MNRO	Fri, Feb 13, 2009	17.02	17.07	16.57	16.70
4214	NASDAQ	MNRO	Thu, Feb 12, 2009	16.47	17.13	16.34	17.03
4213	NASDAQ	MNRO	Wed, Feb 11, 2009	16.81	16.91	16.42	16.65
4212	NASDAQ	MNRO	Tue, Feb 10, 2009	16.59	17.01	16.33	16.81
4211	NASDAQ	MNRO	Mon, Feb 9, 2009	16.93	17.05	16.36	16.63
4210	NASDAQ	MNRO	Fri, Feb 6, 2009	16.65	17.09	16.21	16.91
4209	NASDAQ	MNRO	Thu, Feb 5, 2009	16.13	16.70	16.04	16.58
4208	NASDAQ	MNRO	Wed, Feb 4, 2009	16.19	16.71	16.01	16.18
4207	NASDAQ	MNRO	Tue, Feb 3, 2009	16.67	16.80	16.07	16.19
4206	NASDAQ	MNRO	Mon, Feb 2, 2009	16.10	16.75	15.79	16.59
4205	NASDAQ	MNRO	Fri, Jan 30, 2009	16.20	16.47	15.51	16.18
4204	NASDAQ	MNRO	Thu, Jan 29, 2009	16.43	16.43	15.93	16.02
4203	NASDAQ	MNRO	Wed, Jan 28, 2009	16.26	16.71	16.02	16.66
4202	NASDAQ	MNRO	Tue, Jan 27, 2009	16.11	16.35	15.87	16.08
4201	NASDAQ	MNRO	Mon, Jan 26, 2009	15.79	16.10	15.65	16.02
4200	NASDAQ	MNRO	Fri, Jan 23, 2009	15.34	15.76	15.33	15.67
4199	NASDAQ	MNRO	Thu, Jan 22, 2009	16.00	16.46	15.22	15.65
4198	NASDAQ	MNRO	Wed, Jan 21, 2009	15.44	16.10	14.75	16.00
4197	NASDAQ	MNRO	Tue, Jan 20, 2009	16.49	16.63	14.93	15.00
4196	NASDAQ	MNRO	Fri, Jan 16, 2009	16.23	16.33	15.63	15.99
4195	NASDAQ	MNRO	Thu, Jan 15, 2009	14.69	16.15	14.36	16.09
4194	NASDAQ	MNRO	Wed, Jan 14, 2009	15.08	15.33	14.48	14.70
4193	NASDAQ	MNRO	Tue, Jan 13, 2009	14.83	15.35	14.83	15.31
4192	NASDAQ	MNRO	Mon, Jan 12, 2009	15.33	15.43	14.92	14.93
4191	NASDAQ	MNRO	Fri, Jan 9, 2009	16.01	16.18	15.33	15.39
4190	NASDAQ	MNRO	Thu, Jan 8, 2009	15.73	16.09	15.10	16.06
4189	NASDAQ	MNRO	Wed, Jan 7, 2009	16.20	16.20	15.63	15.73
4188	NASDAQ	MNRO	Tue, Jan 6, 2009	16.05	16.33	15.84	16.13
4187	NASDAQ	MNRO	Mon, Jan 5, 2009	16.34	16.35	15.51	15.99
4186	NASDAQ	MNRO	Fri, Jan 2, 2009	17.06	17.11	16.13	16.23
4185	NASDAQ	MNRO	Wed, Dec 31, 2008	15.87	17.14	15.87	17.00
4184	NASDAQ	MNRO	Tue, Dec 30, 2008	15.49	15.93	15.46	15.92
4183	NASDAQ	MNRO	Mon, Dec 29, 2008	15.39	15.81	15.05	15.33
4182	NASDAQ	MNRO	Fri, Dec 26, 2008	15.07	15.55	15.03	15.39
4181	NASDAQ	MNRO	Wed, Dec 24, 2008	15.16	15.17	14.85	14.90
4180	NASDAQ	MNRO	Tue, Dec 23, 2008	15.14	15.33	14.76	15.15
4179	NASDAQ	MNRO	Mon, Dec 22, 2008	15.45	15.47	14.08	15.15
4178	NASDAQ	MNRO	Fri, Dec 19, 2008	15.22	15.53	15.07	15.29
4177	NASDAQ	MNRO	Thu, Dec 18, 2008	15.72	15.78	14.59	14.92
4176	NASDAQ	MNRO	Wed, Dec 17, 2008	15.79	16.05	15.49	16.00
4175	NASDAQ	MNRO	Tue, Dec 16, 2008	15.40	15.91	15.33	15.91
4174	NASDAQ	MNRO	Mon, Dec 15, 2008	15.55	15.57	14.81	15.15
4173	NASDAQ	MNRO	Fri, Dec 12, 2008	14.21	15.62	13.94	15.52
4172	NASDAQ	MNRO	Thu, Dec 11, 2008	14.62	14.73	14.07	14.50
4171	NASDAQ	MNRO	Wed, Dec 10, 2008	14.00	14.83	13.87	14.78
4170	NASDAQ	MNRO	Tue, Dec 9, 2008	14.21	14.87	13.48	13.85
4169	NASDAQ	MNRO	Mon, Dec 8, 2008	14.72	15.21	14.04	14.32
4168	NASDAQ	MNRO	Fri, Dec 5, 2008	13.75	14.43	13.45	14.43
4167	NASDAQ	MNRO	Thu, Dec 4, 2008	14.23	14.49	13.65	13.91
4166	NASDAQ	MNRO	Wed, Dec 3, 2008	13.74	14.73	13.63	14.37
4165	NASDAQ	MNRO	Tue, Dec 2, 2008	13.51	14.08	12.72	14.03
4164	NASDAQ	MNRO	Mon, Dec 1, 2008	13.34	13.83	13.17	13.28
4163	NASDAQ	MNRO	Fri, Nov 28, 2008	12.74	13.66	12.74	13.61
4162	NASDAQ	MNRO	Wed, Nov 26, 2008	12.29	12.94	12.29	12.91
4161	NASDAQ	MNRO	Tue, Nov 25, 2008	12.69	12.69	11.91	12.53
4160	NASDAQ	MNRO	Mon, Nov 24, 2008	11.75	12.52	11.37	12.24
4159	NASDAQ	MNRO	Fri, Nov 21, 2008	11.19	11.79	10.17	11.66
4158	NASDAQ	MNRO	Thu, Nov 20, 2008	11.20	11.77	10.67	11.00
4157	NASDAQ	MNRO	Wed, Nov 19, 2008	12.29	12.43	11.25	11.25
4156	NASDAQ	MNRO	Tue, Nov 18, 2008	12.46	12.83	11.75	12.34
4155	NASDAQ	MNRO	Mon, Nov 17, 2008	12.77	13.02	12.34	12.43
4154	NASDAQ	MNRO	Fri, Nov 14, 2008	13.32	13.66	12.75	12.85
4153	NASDAQ	MNRO	Thu, Nov 13, 2008	13.09	13.57	12.17	13.53
4152	NASDAQ	MNRO	Wed, Nov 12, 2008	13.53	13.85	13.01	13.04
4151	NASDAQ	MNRO	Tue, Nov 11, 2008	13.95	14.29	13.67	13.71
4150	NASDAQ	MNRO	Mon, Nov 10, 2008	14.11	14.15	13.80	13.99
4149	NASDAQ	MNRO	Fri, Nov 7, 2008	13.87	14.00	13.60	13.86
4148	NASDAQ	MNRO	Thu, Nov 6, 2008	13.52	14.23	13.51	13.74
4147	NASDAQ	MNRO	Wed, Nov 5, 2008	13.87	14.00	13.51	13.57
4146	NASDAQ	MNRO	Tue, Nov 4, 2008	14.00	14.01	13.67	14.00
4145	NASDAQ	MNRO	Mon, Nov 3, 2008	14.34	14.67	13.95	14.00
4144	NASDAQ	MNRO	Fri, Oct 31, 2008	13.87	14.47	13.80	14.35
4143	NASDAQ	MNRO	Thu, Oct 30, 2008	14.21	14.23	13.71	14.00
4142	NASDAQ	MNRO	Wed, Oct 29, 2008	14.07	14.20	13.87	14.08
4141	NASDAQ	MNRO	Tue, Oct 28, 2008	13.66	14.00	13.33	13.95
4140	NASDAQ	MNRO	Mon, Oct 27, 2008	12.93	13.79	12.68	13.39
4139	NASDAQ	MNRO	Fri, Oct 24, 2008	12.76	13.65	12.31	13.15
4138	NASDAQ	MNRO	Thu, Oct 23, 2008	14.01	14.22	13.15	13.69
4137	NASDAQ	MNRO	Wed, Oct 22, 2008	13.75	14.29	13.43	13.97
4136	NASDAQ	MNRO	Tue, Oct 21, 2008	13.51	14.47	13.51	13.79
4135	NASDAQ	MNRO	Mon, Oct 20, 2008	12.83	13.75	12.63	13.69
4134	NASDAQ	MNRO	Fri, Oct 17, 2008	12.67	13.74	12.43	12.79
4133	NASDAQ	MNRO	Thu, Oct 16, 2008	12.07	12.97	11.59	12.95
4132	NASDAQ	MNRO	Wed, Oct 15, 2008	13.51	13.53	11.88	11.96
4131	NASDAQ	MNRO	Tue, Oct 14, 2008	13.81	14.33	13.23	13.72
4130	NASDAQ	MNRO	Mon, Oct 13, 2008	14.61	14.61	13.33	13.75
4129	NASDAQ	MNRO	Fri, Oct 10, 2008	12.67	14.02	12.34	14.02
4128	NASDAQ	MNRO	Thu, Oct 9, 2008	13.43	13.67	12.85	13.09
4127	NASDAQ	MNRO	Wed, Oct 8, 2008	13.34	13.99	12.95	13.25
4126	NASDAQ	MNRO	Tue, Oct 7, 2008	13.33	13.91	12.75	13.60
4125	NASDAQ	MNRO	Mon, Oct 6, 2008	13.30	13.34	12.77	13.26
4124	NASDAQ	MNRO	Fri, Oct 3, 2008	14.05	14.21	13.34	13.51
4123	NASDAQ	MNRO	Thu, Oct 2, 2008	14.56	14.60	13.89	13.93
4122	NASDAQ	MNRO	Wed, Oct 1, 2008	15.37	15.96	14.61	14.69
4121	NASDAQ	MNRO	Tue, Sep 30, 2008	15.11	15.43	14.85	15.37
4120	NASDAQ	MNRO	Mon, Sep 29, 2008	15.60	15.63	14.70	14.99
4119	NASDAQ	MNRO	Fri, Sep 26, 2008	14.93	15.97	14.91	15.87
4118	NASDAQ	MNRO	Thu, Sep 25, 2008	15.15	15.49	14.99	15.21
4117	NASDAQ	MNRO	Wed, Sep 24, 2008	15.25	15.61	14.83	15.07
4116	NASDAQ	MNRO	Tue, Sep 23, 2008	15.15	15.52	14.67	15.20
4115	NASDAQ	MNRO	Mon, Sep 22, 2008	15.67	15.67	14.98	15.11
4114	NASDAQ	MNRO	Fri, Sep 19, 2008	17.18	17.18	15.39	15.77
4113	NASDAQ	MNRO	Thu, Sep 18, 2008	15.13	17.47	14.36	15.92
4112	NASDAQ	MNRO	Wed, Sep 17, 2008	14.31	14.92	13.79	14.73
4111	NASDAQ	MNRO	Tue, Sep 16, 2008	14.21	14.89	13.81	14.49
4110	NASDAQ	MNRO	Mon, Sep 15, 2008	14.73	15.12	14.08	14.51
4109	NASDAQ	MNRO	Fri, Sep 12, 2008	14.71	15.01	14.62	14.81
4108	NASDAQ	MNRO	Thu, Sep 11, 2008	14.63	14.91	14.51	14.80
4107	NASDAQ	MNRO	Wed, Sep 10, 2008	14.91	15.16	14.57	14.85
4106	NASDAQ	MNRO	Tue, Sep 9, 2008	14.86	15.27	14.63	14.65
4105	NASDAQ	MNRO	Mon, Sep 8, 2008	14.53	14.89	14.51	14.80
4104	NASDAQ	MNRO	Fri, Sep 5, 2008	14.17	14.50	14.03	14.43
4103	NASDAQ	MNRO	Thu, Sep 4, 2008	13.97	14.25	13.73	14.23
4102	NASDAQ	MNRO	Wed, Sep 3, 2008	13.70	14.24	13.70	14.06
4101	NASDAQ	MNRO	Tue, Sep 2, 2008	13.99	14.25	13.61	13.78
4100	NASDAQ	MNRO	Fri, Aug 29, 2008	13.96	14.13	13.67	13.82
4099	NASDAQ	MNRO	Thu, Aug 28, 2008	14.00	14.29	13.69	14.06
4098	NASDAQ	MNRO	Wed, Aug 27, 2008	13.84	14.22	13.84	13.95
4097	NASDAQ	MNRO	Tue, Aug 26, 2008	13.55	13.64	13.27	13.63
4096	NASDAQ	MNRO	Mon, Aug 25, 2008	14.01	14.15	13.33	13.61
4095	NASDAQ	MNRO	Fri, Aug 22, 2008	13.65	14.09	13.65	14.05
4094	NASDAQ	MNRO	Thu, Aug 21, 2008	13.91	14.01	13.45	13.60
4093	NASDAQ	MNRO	Wed, Aug 20, 2008	13.67	14.15	13.45	13.98
4092	NASDAQ	MNRO	Tue, Aug 19, 2008	13.91	13.99	13.39	13.55
4091	NASDAQ	MNRO	Mon, Aug 18, 2008	14.39	14.58	14.00	14.23
4090	NASDAQ	MNRO	Fri, Aug 15, 2008	14.36	14.61	14.03	14.45
4089	NASDAQ	MNRO	Thu, Aug 14, 2008	13.75	14.27	13.29	14.23
4088	NASDAQ	MNRO	Wed, Aug 13, 2008	13.58	13.93	13.37	13.85
4087	NASDAQ	MNRO	Tue, Aug 12, 2008	13.15	13.61	12.89	13.58
4086	NASDAQ	MNRO	Mon, Aug 11, 2008	13.15	13.53	12.90	13.18
4085	NASDAQ	MNRO	Fri, Aug 8, 2008	12.53	13.19	12.36	13.12
4084	NASDAQ	MNRO	Thu, Aug 7, 2008	12.62	12.65	12.35	12.49
4083	NASDAQ	MNRO	Wed, Aug 6, 2008	13.02	13.30	12.63	12.75
4082	NASDAQ	MNRO	Tue, Aug 5, 2008	12.67	13.10	12.65	13.03
4081	NASDAQ	MNRO	Mon, Aug 4, 2008	12.59	12.79	12.27	12.53
4080	NASDAQ	MNRO	Fri, Aug 1, 2008	12.05	12.63	12.03	12.60
4079	NASDAQ	MNRO	Thu, Jul 31, 2008	12.03	12.61	11.90	12.14
4078	NASDAQ	MNRO	Wed, Jul 30, 2008	12.51	12.57	12.05	12.19
4077	NASDAQ	MNRO	Tue, Jul 29, 2008	11.89	12.64	11.38	12.43
4076	NASDAQ	MNRO	Mon, Jul 28, 2008	12.39	12.60	11.69	11.79
4075	NASDAQ	MNRO	Fri, Jul 25, 2008	11.81	12.83	11.67	12.43
4074	NASDAQ	MNRO	Thu, Jul 24, 2008	11.47	12.79	11.47	11.69
4073	NASDAQ	MNRO	Wed, Jul 23, 2008	10.76	11.27	10.46	10.77
4072	NASDAQ	MNRO	Tue, Jul 22, 2008	10.20	10.71	10.20	10.65
4071	NASDAQ	MNRO	Mon, Jul 21, 2008	10.08	10.55	10.08	10.37
4070	NASDAQ	MNRO	Fri, Jul 18, 2008	10.69	10.69	10.41	10.47
4069	NASDAQ	MNRO	Thu, Jul 17, 2008	10.85	10.91	10.50	10.75
4068	NASDAQ	MNRO	Wed, Jul 16, 2008	10.20	11.07	10.20	10.77
4067	NASDAQ	MNRO	Tue, Jul 15, 2008	10.24	10.49	10.04	10.13
4066	NASDAQ	MNRO	Mon, Jul 14, 2008	10.37	10.57	10.29	10.34
4065	NASDAQ	MNRO	Fri, Jul 11, 2008	10.37	10.45	10.11	10.27
4064	NASDAQ	MNRO	Thu, Jul 10, 2008	10.21	10.75	10.16	10.44
4063	NASDAQ	MNRO	Wed, Jul 9, 2008	10.37	10.38	10.17	10.24
4062	NASDAQ	MNRO	Tue, Jul 8, 2008	10.09	10.37	9.90	10.35
4061	NASDAQ	MNRO	Mon, Jul 7, 2008	10.07	10.29	10.00	10.09
4060	NASDAQ	MNRO	Thu, Jul 3, 2008	10.19	10.38	10.01	10.05
4059	NASDAQ	MNRO	Wed, Jul 2, 2008	10.21	10.45	10.05	10.17
4058	NASDAQ	MNRO	Tue, Jul 1, 2008	10.19	10.50	10.15	10.24
4057	NASDAQ	MNRO	Mon, Jun 30, 2008	10.17	10.42	10.17	10.33
4056	NASDAQ	MNRO	Fri, Jun 27, 2008	10.00	10.49	9.98	10.15
4055	NASDAQ	MNRO	Thu, Jun 26, 2008	10.30	10.33	10.00	10.01
4054	NASDAQ	MNRO	Wed, Jun 25, 2008	10.19	10.65	10.17	10.45
4053	NASDAQ	MNRO	Tue, Jun 24, 2008	10.28	10.63	10.02	10.17
4052	NASDAQ	MNRO	Mon, Jun 23, 2008	10.39	10.49	10.23	10.37
4051	NASDAQ	MNRO	Fri, Jun 20, 2008	10.63	10.78	10.20	10.37
4050	NASDAQ	MNRO	Thu, Jun 19, 2008	10.53	10.71	10.41	10.71
4049	NASDAQ	MNRO	Wed, Jun 18, 2008	10.71	10.73	10.42	10.54
4048	NASDAQ	MNRO	Tue, Jun 17, 2008	11.22	11.22	10.74	10.74
4047	NASDAQ	MNRO	Mon, Jun 16, 2008	11.21	11.25	10.85	11.21
4046	NASDAQ	MNRO	Fri, Jun 13, 2008	11.53	11.58	11.14	11.23
4045	NASDAQ	MNRO	Thu, Jun 12, 2008	11.49	11.68	11.33	11.39
4044	NASDAQ	MNRO	Wed, Jun 11, 2008	12.03	12.05	11.37	11.39
4043	NASDAQ	MNRO	Tue, Jun 10, 2008	12.30	12.37	12.02	12.11
4042	NASDAQ	MNRO	Mon, Jun 9, 2008	12.34	12.43	12.17	12.27
4041	NASDAQ	MNRO	Fri, Jun 6, 2008	12.45	12.57	12.31	12.33
4040	NASDAQ	MNRO	Thu, Jun 5, 2008	12.07	12.50	12.03	12.50
4039	NASDAQ	MNRO	Wed, Jun 4, 2008	11.90	12.17	11.77	12.09
4038	NASDAQ	MNRO	Tue, Jun 3, 2008	12.17	12.23	11.75	11.94
4037	NASDAQ	MNRO	Mon, Jun 2, 2008	12.34	12.49	12.02	12.10
4036	NASDAQ	MNRO	Fri, May 30, 2008	12.23	12.42	11.86	12.35
4035	NASDAQ	MNRO	Thu, May 29, 2008	11.79	12.54	11.48	12.17
4034	NASDAQ	MNRO	Wed, May 28, 2008	12.06	12.13	11.57	11.79
4033	NASDAQ	MNRO	Tue, May 27, 2008	11.54	11.97	11.54	11.96
4032	NASDAQ	MNRO	Fri, May 23, 2008	11.85	11.85	11.47	11.51
4031	NASDAQ	MNRO	Thu, May 22, 2008	11.77	12.33	11.65	11.95
4030	NASDAQ	MNRO	Wed, May 21, 2008	11.81	12.05	11.71	11.76
4029	NASDAQ	MNRO	Tue, May 20, 2008	11.83	11.89	11.59	11.78
4028	NASDAQ	MNRO	Mon, May 19, 2008	12.02	12.06	11.58	11.90
4027	NASDAQ	MNRO	Fri, May 16, 2008	11.89	12.17	11.69	12.05
4026	NASDAQ	MNRO	Thu, May 15, 2008	11.59	11.83	11.51	11.81
4025	NASDAQ	MNRO	Wed, May 14, 2008	11.89	12.13	11.33	11.63
4024	NASDAQ	MNRO	Tue, May 13, 2008	12.04	12.04	11.83	11.87
4023	NASDAQ	MNRO	Mon, May 12, 2008	11.71	12.05	11.60	12.00
4022	NASDAQ	MNRO	Fri, May 9, 2008	11.57	11.79	11.40	11.68
4021	NASDAQ	MNRO	Thu, May 8, 2008	11.69	11.77	11.58	11.67
4020	NASDAQ	MNRO	Wed, May 7, 2008	11.89	12.05	11.61	11.71
4019	NASDAQ	MNRO	Tue, May 6, 2008	11.67	11.91	11.62	11.83
4018	NASDAQ	MNRO	Mon, May 5, 2008	11.64	11.99	11.64	11.78
4017	NASDAQ	MNRO	Fri, May 2, 2008	11.73	11.93	11.61	11.65
4016	NASDAQ	MNRO	Thu, May 1, 2008	10.91	11.75	10.45	11.57
4015	NASDAQ	MNRO	Wed, Apr 30, 2008	11.05	11.17	10.93	11.00
4014	NASDAQ	MNRO	Tue, Apr 29, 2008	11.09	11.20	10.94	11.00
4013	NASDAQ	MNRO	Mon, Apr 28, 2008	11.13	11.22	11.06	11.09
4012	NASDAQ	MNRO	Fri, Apr 25, 2008	11.27	11.27	11.01	11.16
4011	NASDAQ	MNRO	Thu, Apr 24, 2008	11.21	11.27	11.07	11.23
4010	NASDAQ	MNRO	Wed, Apr 23, 2008	11.18	11.22	11.01	11.18
4009	NASDAQ	MNRO	Tue, Apr 22, 2008	11.26	11.26	10.83	11.11
4008	NASDAQ	MNRO	Mon, Apr 21, 2008	11.22	11.45	11.22	11.33
4007	NASDAQ	MNRO	Fri, Apr 18, 2008	11.33	11.46	11.31	11.33
4006	NASDAQ	MNRO	Thu, Apr 17, 2008	11.28	11.33	11.21	11.27
4005	NASDAQ	MNRO	Wed, Apr 16, 2008	11.40	11.52	11.27	11.33
4004	NASDAQ	MNRO	Tue, Apr 15, 2008	11.36	11.36	11.17	11.27
4003	NASDAQ	MNRO	Mon, Apr 14, 2008	11.47	11.47	11.27	11.31
4002	NASDAQ	MNRO	Fri, Apr 11, 2008	11.19	11.74	11.19	11.49
4001	NASDAQ	MNRO	Thu, Apr 10, 2008	11.54	11.92	11.49	11.75
4000	NASDAQ	MNRO	Wed, Apr 9, 2008	11.60	11.63	11.38	11.51
3999	NASDAQ	MNRO	Tue, Apr 8, 2008	11.35	11.62	11.15	11.56
3998	NASDAQ	MNRO	Mon, Apr 7, 2008	11.41	11.62	11.33	11.49
3997	NASDAQ	MNRO	Fri, Apr 4, 2008	11.03	11.53	11.03	11.34
3996	NASDAQ	MNRO	Thu, Apr 3, 2008	11.03	11.31	10.87	10.97
3995	NASDAQ	MNRO	Wed, Apr 2, 2008	11.24	11.48	10.90	11.18
3994	NASDAQ	MNRO	Tue, Apr 1, 2008	10.51	11.33	10.51	11.26
3993	NASDAQ	MNRO	Mon, Mar 31, 2008	10.95	11.39	10.81	11.27
3992	NASDAQ	MNRO	Fri, Mar 28, 2008	11.11	11.22	10.76	10.91
3991	NASDAQ	MNRO	Thu, Mar 27, 2008	11.33	11.39	11.01	11.16
3990	NASDAQ	MNRO	Wed, Mar 26, 2008	11.69	11.75	11.12	11.30
3989	NASDAQ	MNRO	Tue, Mar 25, 2008	11.67	11.83	11.57	11.77
3988	NASDAQ	MNRO	Mon, Mar 24, 2008	11.24	11.73	10.97	11.65
3987	NASDAQ	MNRO	Thu, Mar 20, 2008	10.61	11.42	10.33	11.19
3986	NASDAQ	MNRO	Wed, Mar 19, 2008	10.83	11.12	10.42	10.47
3985	NASDAQ	MNRO	Tue, Mar 18, 2008	10.63	10.93	10.09	10.76
3984	NASDAQ	MNRO	Mon, Mar 17, 2008	9.99	10.84	9.80	10.36
3983	NASDAQ	MNRO	Fri, Mar 14, 2008	10.85	10.93	10.10	10.25
3982	NASDAQ	MNRO	Thu, Mar 13, 2008	10.50	10.79	10.09	10.74
3981	NASDAQ	MNRO	Wed, Mar 12, 2008	10.91	11.05	10.53	10.65
3980	NASDAQ	MNRO	Tue, Mar 11, 2008	10.70	10.96	10.39	10.89
3979	NASDAQ	MNRO	Mon, Mar 10, 2008	10.81	11.16	10.29	10.34
3978	NASDAQ	MNRO	Fri, Mar 7, 2008	10.76	11.11	10.71	10.75
3977	NASDAQ	MNRO	Thu, Mar 6, 2008	11.09	11.19	10.65	10.90
3976	NASDAQ	MNRO	Wed, Mar 5, 2008	10.92	11.25	10.79	11.17
3975	NASDAQ	MNRO	Tue, Mar 4, 2008	11.06	11.19	10.75	10.86
3974	NASDAQ	MNRO	Mon, Mar 3, 2008	11.19	11.76	11.03	11.20
3973	NASDAQ	MNRO	Fri, Feb 29, 2008	11.37	11.46	10.97	11.17
3972	NASDAQ	MNRO	Thu, Feb 28, 2008	11.55	11.68	11.33	11.53
3971	NASDAQ	MNRO	Wed, Feb 27, 2008	11.33	11.82	11.31	11.67
3970	NASDAQ	MNRO	Tue, Feb 26, 2008	11.37	11.71	11.25	11.46
3969	NASDAQ	MNRO	Mon, Feb 25, 2008	10.83	11.54	10.83	11.50
3968	NASDAQ	MNRO	Fri, Feb 22, 2008	11.17	11.29	10.53	10.79
3967	NASDAQ	MNRO	Thu, Feb 21, 2008	11.76	11.93	11.13	11.15
3966	NASDAQ	MNRO	Wed, Feb 20, 2008	11.60	11.84	11.29	11.65
3965	NASDAQ	MNRO	Tue, Feb 19, 2008	11.75	11.75	11.43	11.68
3964	NASDAQ	MNRO	Fri, Feb 15, 2008	11.65	11.75	11.27	11.57
3963	NASDAQ	MNRO	Thu, Feb 14, 2008	12.08	12.08	11.63	11.77
3962	NASDAQ	MNRO	Wed, Feb 13, 2008	11.67	12.07	11.67	12.03
3961	NASDAQ	MNRO	Tue, Feb 12, 2008	11.19	11.58	10.71	11.54
3960	NASDAQ	MNRO	Mon, Feb 11, 2008	11.14	11.32	10.93	11.13
3959	NASDAQ	MNRO	Fri, Feb 8, 2008	11.51	11.53	10.73	11.11
3958	NASDAQ	MNRO	Thu, Feb 7, 2008	11.30	11.77	11.27	11.56
3957	NASDAQ	MNRO	Wed, Feb 6, 2008	11.61	11.78	11.27	11.34
3956	NASDAQ	MNRO	Tue, Feb 5, 2008	11.84	11.92	11.33	11.49
3955	NASDAQ	MNRO	Mon, Feb 4, 2008	12.21	12.66	12.05	12.09
3954	NASDAQ	MNRO	Fri, Feb 1, 2008	12.38	12.56	11.99	12.26
3953	NASDAQ	MNRO	Thu, Jan 31, 2008	11.51	12.41	11.41	12.33
3952	NASDAQ	MNRO	Wed, Jan 30, 2008	11.91	12.35	11.66	11.66
3951	NASDAQ	MNRO	Tue, Jan 29, 2008	11.59	12.05	11.37	12.02
3950	NASDAQ	MNRO	Mon, Jan 28, 2008	11.45	11.71	10.91	11.54
3949	NASDAQ	MNRO	Fri, Jan 25, 2008	12.24	12.26	11.27	11.50
3948	NASDAQ	MNRO	Thu, Jan 24, 2008	12.25	12.63	11.73	12.01
3947	NASDAQ	MNRO	Wed, Jan 23, 2008	11.20	11.88	10.94	11.36
3946	NASDAQ	MNRO	Tue, Jan 22, 2008	10.55	11.69	10.55	11.34
3945	NASDAQ	MNRO	Fri, Jan 18, 2008	10.84	11.51	10.75	11.01
3944	NASDAQ	MNRO	Thu, Jan 17, 2008	11.31	11.42	10.83	10.84
3943	NASDAQ	MNRO	Wed, Jan 16, 2008	11.20	11.62	11.16	11.31
3942	NASDAQ	MNRO	Tue, Jan 15, 2008	11.30	11.40	11.05	11.16
3941	NASDAQ	MNRO	Mon, Jan 14, 2008	11.73	11.86	11.33	11.51
3940	NASDAQ	MNRO	Fri, Jan 11, 2008	11.97	12.22	11.69	11.69
3939	NASDAQ	MNRO	Thu, Jan 10, 2008	12.00	12.39	11.99	12.11
3938	NASDAQ	MNRO	Wed, Jan 9, 2008	11.88	12.35	11.83	12.16
3937	NASDAQ	MNRO	Tue, Jan 8, 2008	12.58	12.74	11.91	11.91
3936	NASDAQ	MNRO	Mon, Jan 7, 2008	12.41	12.71	12.23	12.55
3935	NASDAQ	MNRO	Fri, Jan 4, 2008	12.35	12.97	12.24	12.33
3934	NASDAQ	MNRO	Thu, Jan 3, 2008	12.76	13.02	12.41	12.51
3933	NASDAQ	MNRO	Wed, Jan 2, 2008	12.94	13.22	12.64	12.79
3932	NASDAQ	MNRO	Mon, Dec 31, 2007	12.83	13.25	12.72	12.99
3931	NASDAQ	MNRO	Fri, Dec 28, 2007	12.92	13.30	12.87	12.92
3930	NASDAQ	MNRO	Thu, Dec 27, 2007	13.31	13.45	12.72	12.79
3929	NASDAQ	MNRO	Wed, Dec 26, 2007	13.19	13.45	13.06	13.32
3928	NASDAQ	MNRO	Mon, Dec 24, 2007	13.21	13.51	12.76	13.31
3927	NASDAQ	MNRO	Fri, Dec 21, 2007	13.07	13.33	12.89	13.27
3926	NASDAQ	MNRO	Thu, Dec 20, 2007	12.89	12.91	12.73	12.85
3925	NASDAQ	MNRO	Wed, Dec 19, 2007	12.73	12.86	12.71	12.73
3924	NASDAQ	MNRO	Tue, Dec 18, 2007	12.81	12.90	12.68	12.73
3923	NASDAQ	MNRO	Mon, Dec 17, 2007	12.83	13.03	12.63	12.63
3922	NASDAQ	MNRO	Fri, Dec 14, 2007	12.87	13.27	12.85	12.85
3921	NASDAQ	MNRO	Thu, Dec 13, 2007	12.95	13.18	12.87	13.03
3920	NASDAQ	MNRO	Wed, Dec 12, 2007	13.28	13.33	12.91	13.09
3919	NASDAQ	MNRO	Tue, Dec 11, 2007	13.50	13.60	12.73	12.81
3918	NASDAQ	MNRO	Mon, Dec 10, 2007	13.51	13.65	13.30	13.41
3917	NASDAQ	MNRO	Fri, Dec 7, 2007	13.59	13.78	13.35	13.49
3916	NASDAQ	MNRO	Thu, Dec 6, 2007	13.38	13.59	13.33	13.53
3915	NASDAQ	MNRO	Wed, Dec 5, 2007	13.84	13.84	13.28	13.39
3914	NASDAQ	MNRO	Tue, Dec 4, 2007	13.84	13.91	13.59	13.61
3913	NASDAQ	MNRO	Mon, Dec 3, 2007	14.11	14.37	13.82	14.06
3912	NASDAQ	MNRO	Fri, Nov 30, 2007	14.00	14.13	13.89	14.05
3911	NASDAQ	MNRO	Thu, Nov 29, 2007	14.12	14.13	13.57	13.85
3910	NASDAQ	MNRO	Wed, Nov 28, 2007	13.54	14.15	13.52	14.15
3909	NASDAQ	MNRO	Tue, Nov 27, 2007	13.39	14.00	13.29	13.37
3908	NASDAQ	MNRO	Mon, Nov 26, 2007	14.24	14.45	13.29	13.37
3907	NASDAQ	MNRO	Fri, Nov 23, 2007	14.19	14.64	14.15	14.23
3906	NASDAQ	MNRO	Wed, Nov 21, 2007	14.31	14.64	13.83	14.11
3905	NASDAQ	MNRO	Tue, Nov 20, 2007	14.17	14.67	14.07	14.37
3904	NASDAQ	MNRO	Mon, Nov 19, 2007	14.33	14.33	13.83	14.18
3903	NASDAQ	MNRO	Fri, Nov 16, 2007	14.65	14.71	14.06	14.49
3902	NASDAQ	MNRO	Thu, Nov 15, 2007	14.47	14.69	14.34	14.61
3901	NASDAQ	MNRO	Wed, Nov 14, 2007	14.79	14.97	14.39	14.51
3900	NASDAQ	MNRO	Tue, Nov 13, 2007	14.70	14.83	14.29	14.76
3899	NASDAQ	MNRO	Mon, Nov 12, 2007	14.26	14.57	14.00	14.26
3898	NASDAQ	MNRO	Fri, Nov 9, 2007	14.40	14.76	14.11	14.25
3897	NASDAQ	MNRO	Thu, Nov 8, 2007	14.22	14.82	14.22	14.65
3896	NASDAQ	MNRO	Wed, Nov 7, 2007	14.45	14.79	14.05	14.07
3895	NASDAQ	MNRO	Tue, Nov 6, 2007	14.76	14.80	14.40	14.69
3894	NASDAQ	MNRO	Mon, Nov 5, 2007	14.67	14.89	14.22	14.74
3893	NASDAQ	MNRO	Fri, Nov 2, 2007	15.09	15.19	14.77	15.00
3892	NASDAQ	MNRO	Thu, Nov 1, 2007	14.94	15.20	14.81	14.87
3891	NASDAQ	MNRO	Wed, Oct 31, 2007	15.29	15.33	15.08	15.19
3890	NASDAQ	MNRO	Tue, Oct 30, 2007	15.00	15.37	15.00	15.17
3889	NASDAQ	MNRO	Mon, Oct 29, 2007	15.21	15.46	14.95	15.00
3888	NASDAQ	MNRO	Fri, Oct 26, 2007	14.91	15.31	14.64	15.17
3887	NASDAQ	MNRO	Thu, Oct 25, 2007	14.73	14.97	14.35	14.66
3886	NASDAQ	MNRO	Wed, Oct 24, 2007	15.03	15.47	14.09	14.71
3885	NASDAQ	MNRO	Tue, Oct 23, 2007	15.62	15.62	15.01	15.17
3884	NASDAQ	MNRO	Mon, Oct 22, 2007	14.13	15.23	14.05	15.17
3883	NASDAQ	MNRO	Fri, Oct 19, 2007	15.13	15.31	14.17	14.33
3882	NASDAQ	MNRO	Thu, Oct 18, 2007	15.10	15.25	14.81	15.15
3881	NASDAQ	MNRO	Wed, Oct 17, 2007	14.93	15.21	14.83	15.19
3880	NASDAQ	MNRO	Tue, Oct 16, 2007	15.12	15.32	14.67	14.74
3879	NASDAQ	MNRO	Mon, Oct 15, 2007	15.27	15.33	15.06	15.18
3878	NASDAQ	MNRO	Fri, Oct 12, 2007	15.09	15.33	14.90	15.25
3877	NASDAQ	MNRO	Thu, Oct 11, 2007	15.14	15.33	14.89	15.09
3876	NASDAQ	MNRO	Wed, Oct 10, 2007	15.13	15.33	14.92	15.06
3875	NASDAQ	MNRO	Tue, Oct 9, 2007	15.42	15.42	14.93	15.13
3874	NASDAQ	MNRO	Mon, Oct 8, 2007	15.42	15.53	15.31	15.39
3873	NASDAQ	MNRO	Fri, Oct 5, 2007	15.25	15.69	15.17	15.51
3872	NASDAQ	MNRO	Thu, Oct 4, 2007	15.20	15.20	14.97	15.05
3871	NASDAQ	MNRO	Wed, Oct 3, 2007	15.11	15.33	15.05	15.08
3870	NASDAQ	MNRO	Tue, Oct 2, 2007	15.31	15.48	15.13	15.20
3869	NASDAQ	MNRO	Mon, Oct 1, 2007	15.00	15.36	14.96	15.31
3868	NASDAQ	MNRO	Fri, Sep 28, 2007	15.12	15.25	14.93	15.02
3867	NASDAQ	MNRO	Thu, Sep 27, 2007	15.62	15.62	15.08	15.16
3866	NASDAQ	MNRO	Wed, Sep 26, 2007	15.57	15.74	15.18	15.58
3865	NASDAQ	MNRO	Tue, Sep 25, 2007	15.36	15.60	15.22	15.44
3864	NASDAQ	MNRO	Mon, Sep 24, 2007	15.73	15.91	15.22	15.49
3863	NASDAQ	MNRO	Fri, Sep 21, 2007	15.48	15.99	15.01	15.76
3862	NASDAQ	MNRO	Thu, Sep 20, 2007	15.58	15.73	14.55	15.33
3861	NASDAQ	MNRO	Wed, Sep 19, 2007	16.67	16.85	16.54	16.66
3860	NASDAQ	MNRO	Tue, Sep 18, 2007	16.08	16.86	15.81	16.64
3859	NASDAQ	MNRO	Mon, Sep 17, 2007	16.05	16.11	15.73	16.00
3858	NASDAQ	MNRO	Fri, Sep 14, 2007	15.69	16.07	15.65	16.07
3857	NASDAQ	MNRO	Thu, Sep 13, 2007	15.64	16.17	15.35	15.91
3856	NASDAQ	MNRO	Wed, Sep 12, 2007	15.68	15.82	15.42	15.53
3855	NASDAQ	MNRO	Tue, Sep 11, 2007	15.51	15.82	15.51	15.70
3854	NASDAQ	MNRO	Mon, Sep 10, 2007	15.77	15.95	15.12	15.40
3853	NASDAQ	MNRO	Fri, Sep 7, 2007	15.91	16.20	15.61	15.70
3852	NASDAQ	MNRO	Thu, Sep 6, 2007	16.16	16.53	16.00	16.12
3851	NASDAQ	MNRO	Wed, Sep 5, 2007	16.56	16.80	16.05	16.15
3850	NASDAQ	MNRO	Tue, Sep 4, 2007	16.72	16.89	16.45	16.71
3849	NASDAQ	MNRO	Fri, Aug 31, 2007	16.89	16.93	16.62	16.72
3848	NASDAQ	MNRO	Thu, Aug 30, 2007	16.54	16.89	16.54	16.85
3847	NASDAQ	MNRO	Wed, Aug 29, 2007	16.00	16.81	15.78	16.76
3846	NASDAQ	MNRO	Tue, Aug 28, 2007	16.28	16.47	15.89	15.95
3845	NASDAQ	MNRO	Mon, Aug 27, 2007	16.52	16.69	16.30	16.42
3844	NASDAQ	MNRO	Fri, Aug 24, 2007	16.53	16.79	16.23	16.58
3843	NASDAQ	MNRO	Thu, Aug 23, 2007	17.00	17.06	16.53	16.53
3842	NASDAQ	MNRO	Wed, Aug 22, 2007	16.65	16.92	16.63	16.88
3841	NASDAQ	MNRO	Tue, Aug 21, 2007	16.48	16.76	16.16	16.30
3840	NASDAQ	MNRO	Mon, Aug 20, 2007	16.89	17.14	16.53	16.55
3839	NASDAQ	MNRO	Fri, Aug 17, 2007	17.24	17.38	16.49	16.87
3838	NASDAQ	MNRO	Thu, Aug 16, 2007	15.64	16.89	15.64	16.89
3837	NASDAQ	MNRO	Wed, Aug 15, 2007	15.56	16.21	15.56	15.64
3836	NASDAQ	MNRO	Tue, Aug 14, 2007	15.81	15.91	15.33	15.56
3835	NASDAQ	MNRO	Mon, Aug 13, 2007	17.20	17.20	15.61	15.78
3834	NASDAQ	MNRO	Fri, Aug 10, 2007	16.64	17.31	16.29	17.00
3833	NASDAQ	MNRO	Thu, Aug 9, 2007	16.88	17.41	16.48	16.87
3832	NASDAQ	MNRO	Wed, Aug 8, 2007	16.64	17.43	16.16	17.30
3831	NASDAQ	MNRO	Tue, Aug 7, 2007	16.16	16.68	16.09	16.52
3830	NASDAQ	MNRO	Mon, Aug 6, 2007	15.25	16.32	15.14	16.29
3829	NASDAQ	MNRO	Fri, Aug 3, 2007	15.81	15.81	15.11	15.21
3828	NASDAQ	MNRO	Thu, Aug 2, 2007	15.18	15.94	15.11	15.78
3827	NASDAQ	MNRO	Wed, Aug 1, 2007	14.84	15.39	14.71	15.12
3826	NASDAQ	MNRO	Tue, Jul 31, 2007	15.25	15.36	14.83	14.88
3825	NASDAQ	MNRO	Mon, Jul 30, 2007	15.38	15.38	14.84	14.90
3824	NASDAQ	MNRO	Fri, Jul 27, 2007	15.49	15.69	14.98	14.98
3823	NASDAQ	MNRO	Thu, Jul 26, 2007	15.59	15.88	15.18	15.59
3822	NASDAQ	MNRO	Wed, Jul 25, 2007	16.18	16.78	15.99	16.71
3821	NASDAQ	MNRO	Tue, Jul 24, 2007	16.24	16.30	15.84	16.00
3820	NASDAQ	MNRO	Mon, Jul 23, 2007	16.41	16.66	16.11	16.42
3819	NASDAQ	MNRO	Fri, Jul 20, 2007	16.67	16.78	16.35	16.38
3818	NASDAQ	MNRO	Thu, Jul 19, 2007	16.99	16.99	16.67	16.71
3817	NASDAQ	MNRO	Wed, Jul 18, 2007	16.69	16.99	16.57	16.85
3816	NASDAQ	MNRO	Tue, Jul 17, 2007	16.88	17.00	16.67	16.79
3815	NASDAQ	MNRO	Mon, Jul 16, 2007	16.68	16.91	16.61	16.73
3814	NASDAQ	MNRO	Fri, Jul 13, 2007	16.76	17.02	16.66	16.70
3813	NASDAQ	MNRO	Thu, Jul 12, 2007	16.53	16.89	16.39	16.84
3812	NASDAQ	MNRO	Wed, Jul 11, 2007	16.15	16.44	16.15	16.40
3811	NASDAQ	MNRO	Tue, Jul 10, 2007	16.57	16.75	16.09	16.19
3810	NASDAQ	MNRO	Mon, Jul 9, 2007	17.07	17.07	16.67	16.70
3809	NASDAQ	MNRO	Fri, Jul 6, 2007	17.24	17.33	17.07	17.09
3808	NASDAQ	MNRO	Thu, Jul 5, 2007	17.04	17.25	16.87	17.21
3807	NASDAQ	MNRO	Tue, Jul 3, 2007	16.91	17.32	16.91	17.06
3806	NASDAQ	MNRO	Mon, Jul 2, 2007	16.76	16.91	16.60	16.86
3805	NASDAQ	MNRO	Fri, Jun 29, 2007	16.94	17.19	16.58	16.64
3804	NASDAQ	MNRO	Thu, Jun 28, 2007	16.67	17.04	16.64	16.86
3803	NASDAQ	MNRO	Wed, Jun 27, 2007	16.03	16.65	16.00	16.65
3802	NASDAQ	MNRO	Tue, Jun 26, 2007	16.13	16.57	16.13	16.16
3801	NASDAQ	MNRO	Mon, Jun 25, 2007	16.09	16.33	15.82	16.00
3800	NASDAQ	MNRO	Fri, Jun 22, 2007	16.33	16.40	16.10	16.16
3799	NASDAQ	MNRO	Thu, Jun 21, 2007	15.84	16.64	15.84	16.36
3798	NASDAQ	MNRO	Wed, Jun 20, 2007	16.55	16.72	15.92	15.96
3797	NASDAQ	MNRO	Tue, Jun 19, 2007	16.56	16.76	16.46	16.48
3796	NASDAQ	MNRO	Mon, Jun 18, 2007	16.95	17.15	16.59	16.70
3795	NASDAQ	MNRO	Fri, Jun 15, 2007	16.87	17.28	16.76	17.08
3794	NASDAQ	MNRO	Thu, Jun 14, 2007	16.68	16.85	16.49	16.51
3793	NASDAQ	MNRO	Wed, Jun 13, 2007	16.43	16.72	16.15	16.63
3792	NASDAQ	MNRO	Tue, Jun 12, 2007	16.67	16.89	16.29	16.38
3791	NASDAQ	MNRO	Mon, Jun 11, 2007	16.55	16.96	16.53	16.84
3790	NASDAQ	MNRO	Fri, Jun 8, 2007	16.28	16.80	16.28	16.64
3789	NASDAQ	MNRO	Thu, Jun 7, 2007	16.55	16.55	16.14	16.37
3788	NASDAQ	MNRO	Wed, Jun 6, 2007	16.43	16.66	16.24	16.66
3787	NASDAQ	MNRO	Tue, Jun 5, 2007	16.86	16.92	16.27	16.53
3786	NASDAQ	MNRO	Mon, Jun 4, 2007	16.90	17.08	16.84	16.93
3785	NASDAQ	MNRO	Fri, Jun 1, 2007	17.18	17.32	16.80	16.97
3784	NASDAQ	MNRO	Thu, May 31, 2007	17.13	17.33	17.00	17.18
3783	NASDAQ	MNRO	Wed, May 30, 2007	16.69	17.33	16.69	17.16
3782	NASDAQ	MNRO	Tue, May 29, 2007	16.72	16.90	16.59	16.87
3781	NASDAQ	MNRO	Fri, May 25, 2007	16.54	16.87	16.50	16.63
3780	NASDAQ	MNRO	Thu, May 24, 2007	16.83	17.03	16.27	16.40
3779	NASDAQ	MNRO	Wed, May 23, 2007	17.02	17.17	16.68	16.81
3778	NASDAQ	MNRO	Tue, May 22, 2007	16.21	17.19	16.09	17.02
3777	NASDAQ	MNRO	Mon, May 21, 2007	15.24	15.79	15.24	15.58
3776	NASDAQ	MNRO	Fri, May 18, 2007	15.28	15.38	15.19	15.35
3775	NASDAQ	MNRO	Thu, May 17, 2007	15.54	15.55	15.22	15.28
3774	NASDAQ	MNRO	Wed, May 16, 2007	15.48	15.64	15.47	15.55
3773	NASDAQ	MNRO	Tue, May 15, 2007	15.68	15.68	15.34	15.47
3772	NASDAQ	MNRO	Mon, May 14, 2007	15.63	15.71	15.51	15.56
3771	NASDAQ	MNRO	Fri, May 11, 2007	15.58	15.68	15.53	15.68
3770	NASDAQ	MNRO	Thu, May 10, 2007	15.54	15.80	15.42	15.53
3769	NASDAQ	MNRO	Wed, May 9, 2007	15.47	15.58	15.47	15.53
3768	NASDAQ	MNRO	Tue, May 8, 2007	15.47	15.65	15.44	15.53
3767	NASDAQ	MNRO	Mon, May 7, 2007	15.38	15.60	15.38	15.50
3766	NASDAQ	MNRO	Fri, May 4, 2007	15.46	15.67	15.40	15.43
3765	NASDAQ	MNRO	Thu, May 3, 2007	15.68	15.70	15.46	15.47
3764	NASDAQ	MNRO	Wed, May 2, 2007	15.48	16.04	15.48	15.71
3763	NASDAQ	MNRO	Tue, May 1, 2007	15.57	15.80	15.51	15.60
3762	NASDAQ	MNRO	Mon, Apr 30, 2007	16.18	16.18	15.51	15.56
3761	NASDAQ	MNRO	Fri, Apr 27, 2007	15.83	16.00	15.80	15.89
3760	NASDAQ	MNRO	Thu, Apr 26, 2007	15.98	16.12	15.78	15.94
3759	NASDAQ	MNRO	Wed, Apr 25, 2007	16.11	16.16	15.92	16.03
3758	NASDAQ	MNRO	Tue, Apr 24, 2007	16.40	16.40	15.80	16.04
3757	NASDAQ	MNRO	Mon, Apr 23, 2007	16.16	16.16	15.92	16.01
3756	NASDAQ	MNRO	Fri, Apr 20, 2007	16.06	16.37	15.73	16.22
3755	NASDAQ	MNRO	Thu, Apr 19, 2007	16.39	16.39	15.78	15.79
3754	NASDAQ	MNRO	Wed, Apr 18, 2007	16.18	16.20	15.73	15.87
3753	NASDAQ	MNRO	Tue, Apr 17, 2007	15.72	16.05	15.72	15.96
3752	NASDAQ	MNRO	Mon, Apr 16, 2007	16.07	16.12	15.60	15.74
3751	NASDAQ	MNRO	Fri, Apr 13, 2007	15.58	16.04	15.52	16.04
3750	NASDAQ	MNRO	Thu, Apr 12, 2007	15.56	15.76	15.42	15.58
3749	NASDAQ	MNRO	Wed, Apr 11, 2007	15.59	15.72	15.46	15.66
3748	NASDAQ	MNRO	Tue, Apr 10, 2007	15.64	15.90	15.54	15.90
3747	NASDAQ	MNRO	Mon, Apr 9, 2007	15.62	15.72	15.40	15.65
3746	NASDAQ	MNRO	Thu, Apr 5, 2007	15.73	15.73	15.56	15.59
3745	NASDAQ	MNRO	Wed, Apr 4, 2007	15.56	15.70	15.46	15.65
3744	NASDAQ	MNRO	Tue, Apr 3, 2007	15.56	15.61	15.44	15.56
3743	NASDAQ	MNRO	Mon, Apr 2, 2007	15.69	15.78	15.35	15.66
3742	NASDAQ	MNRO	Fri, Mar 30, 2007	15.69	15.97	15.39	15.60
3741	NASDAQ	MNRO	Thu, Mar 29, 2007	15.49	15.72	15.30	15.52
3740	NASDAQ	MNRO	Wed, Mar 28, 2007	15.47	15.48	15.29	15.33
3739	NASDAQ	MNRO	Tue, Mar 27, 2007	15.60	15.84	15.49	15.49
3738	NASDAQ	MNRO	Mon, Mar 26, 2007	16.44	16.44	15.38	15.60
3737	NASDAQ	MNRO	Fri, Mar 23, 2007	16.52	16.81	16.32	16.68
3736	NASDAQ	MNRO	Thu, Mar 22, 2007	16.51	16.59	16.21	16.58
3735	NASDAQ	MNRO	Wed, Mar 21, 2007	16.20	16.55	15.85	16.52
3734	NASDAQ	MNRO	Tue, Mar 20, 2007	16.04	16.25	15.88	16.23
3733	NASDAQ	MNRO	Mon, Mar 19, 2007	15.84	16.29	15.60	16.01
3732	NASDAQ	MNRO	Fri, Mar 16, 2007	15.47	15.92	15.47	15.82
3731	NASDAQ	MNRO	Thu, Mar 15, 2007	15.68	15.68	15.31	15.47
3730	NASDAQ	MNRO	Wed, Mar 14, 2007	15.52	15.77	15.48	15.65
3729	NASDAQ	MNRO	Tue, Mar 13, 2007	15.81	15.92	15.52	15.55
3728	NASDAQ	MNRO	Mon, Mar 12, 2007	15.74	15.98	15.67	15.89
3727	NASDAQ	MNRO	Fri, Mar 9, 2007	15.84	15.84	15.50	15.75
3726	NASDAQ	MNRO	Thu, Mar 8, 2007	15.62	15.84	15.43	15.71
3725	NASDAQ	MNRO	Wed, Mar 7, 2007	15.85	15.85	15.33	15.52
3724	NASDAQ	MNRO	Tue, Mar 6, 2007	15.33	16.11	15.13	16.01
3723	NASDAQ	MNRO	Mon, Mar 5, 2007	15.33	15.66	15.12	15.16
3722	NASDAQ	MNRO	Fri, Mar 2, 2007	15.84	16.24	15.38	15.41
3721	NASDAQ	MNRO	Thu, Mar 1, 2007	15.73	16.24	15.15	15.98
3720	NASDAQ	MNRO	Wed, Feb 28, 2007	15.55	16.28	15.42	16.16
3719	NASDAQ	MNRO	Tue, Feb 27, 2007	16.24	16.29	15.41	15.42
3718	NASDAQ	MNRO	Mon, Feb 26, 2007	16.61	16.78	16.28	16.49
3717	NASDAQ	MNRO	Fri, Feb 23, 2007	16.28	16.79	16.15	16.67
3716	NASDAQ	MNRO	Thu, Feb 22, 2007	16.86	16.86	16.22	16.34
3715	NASDAQ	MNRO	Wed, Feb 21, 2007	16.49	16.80	16.49	16.77
3714	NASDAQ	MNRO	Tue, Feb 20, 2007	16.42	16.61	16.25	16.60
3713	NASDAQ	MNRO	Fri, Feb 16, 2007	16.37	16.58	16.28	16.36
3712	NASDAQ	MNRO	Thu, Feb 15, 2007	16.45	16.56	16.37	16.41
3711	NASDAQ	MNRO	Wed, Feb 14, 2007	16.72	16.72	16.44	16.46
3710	NASDAQ	MNRO	Tue, Feb 13, 2007	16.72	16.72	16.54	16.64
3709	NASDAQ	MNRO	Mon, Feb 12, 2007	16.49	16.74	16.49	16.61
3708	NASDAQ	MNRO	Fri, Feb 9, 2007	16.54	16.59	16.44	16.53
3707	NASDAQ	MNRO	Thu, Feb 8, 2007	16.88	16.88	16.44	16.58
3706	NASDAQ	MNRO	Wed, Feb 7, 2007	16.58	17.00	16.51	16.98
3705	NASDAQ	MNRO	Tue, Feb 6, 2007	16.59	16.66	16.44	16.56
3704	NASDAQ	MNRO	Mon, Feb 5, 2007	16.69	16.86	16.46	16.51
3703	NASDAQ	MNRO	Fri, Feb 2, 2007	16.37	16.89	16.37	16.60
3702	NASDAQ	MNRO	Thu, Feb 1, 2007	16.79	16.87	16.44	16.58
3701	NASDAQ	MNRO	Wed, Jan 31, 2007	16.24	16.83	16.24	16.74
3700	NASDAQ	MNRO	Tue, Jan 30, 2007	16.56	16.60	16.07	16.35
3699	NASDAQ	MNRO	Mon, Jan 29, 2007	15.97	16.57	15.97	16.54
3698	NASDAQ	MNRO	Fri, Jan 26, 2007	16.33	16.35	15.97	16.25
3697	NASDAQ	MNRO	Thu, Jan 25, 2007	16.14	16.30	15.85	16.01
3696	NASDAQ	MNRO	Wed, Jan 24, 2007	16.08	16.32	15.86	16.31
3695	NASDAQ	MNRO	Tue, Jan 23, 2007	15.97	16.12	15.92	16.08
3694	NASDAQ	MNRO	Mon, Jan 22, 2007	15.96	16.08	15.81	15.96
3693	NASDAQ	MNRO	Fri, Jan 19, 2007	15.68	16.05	15.51	15.94
3692	NASDAQ	MNRO	Thu, Jan 18, 2007	15.68	15.90	15.56	15.76
3691	NASDAQ	MNRO	Wed, Jan 17, 2007	16.69	16.72	15.78	15.83
3690	NASDAQ	MNRO	Tue, Jan 16, 2007	16.13	16.75	16.03	16.69
3689	NASDAQ	MNRO	Fri, Jan 12, 2007	15.86	16.01	15.41	15.70
3688	NASDAQ	MNRO	Thu, Jan 11, 2007	15.47	15.86	15.42	15.82
3687	NASDAQ	MNRO	Wed, Jan 10, 2007	15.26	15.50	15.20	15.34
3686	NASDAQ	MNRO	Tue, Jan 9, 2007	15.18	15.53	14.88	15.38
3685	NASDAQ	MNRO	Mon, Jan 8, 2007	14.99	15.25	14.67	15.19
3684	NASDAQ	MNRO	Fri, Jan 5, 2007	15.62	15.70	14.73	14.91
3683	NASDAQ	MNRO	Thu, Jan 4, 2007	15.40	15.74	14.96	15.69
3682	NASDAQ	MNRO	Wed, Jan 3, 2007	15.68	16.00	15.32	15.43
3681	NASDAQ	MNRO	Fri, Dec 29, 2006	15.79	16.12	15.52	15.60
3680	NASDAQ	MNRO	Thu, Dec 28, 2006	15.96	16.22	15.84	15.88
3679	NASDAQ	MNRO	Wed, Dec 27, 2006	15.47	16.10	15.47	15.91
3678	NASDAQ	MNRO	Tue, Dec 26, 2006	15.30	15.73	15.30	15.51
3677	NASDAQ	MNRO	Fri, Dec 22, 2006	15.17	15.40	15.01	15.12
3676	NASDAQ	MNRO	Thu, Dec 21, 2006	15.15	15.50	15.05	15.11
3675	NASDAQ	MNRO	Wed, Dec 20, 2006	15.36	15.50	15.07	15.07
3674	NASDAQ	MNRO	Tue, Dec 19, 2006	15.26	15.46	15.18	15.28
3673	NASDAQ	MNRO	Mon, Dec 18, 2006	15.44	15.56	15.21	15.39
3672	NASDAQ	MNRO	Fri, Dec 15, 2006	15.68	15.75	15.15	15.35
3671	NASDAQ	MNRO	Thu, Dec 14, 2006	15.45	15.83	15.33	15.68
3670	NASDAQ	MNRO	Wed, Dec 13, 2006	15.76	15.76	15.16	15.40
3669	NASDAQ	MNRO	Tue, Dec 12, 2006	15.64	15.64	14.96	15.59
3668	NASDAQ	MNRO	Mon, Dec 11, 2006	16.00	16.00	15.56	15.60
3667	NASDAQ	MNRO	Fri, Dec 8, 2006	16.30	16.38	15.89	15.89
3666	NASDAQ	MNRO	Thu, Dec 7, 2006	16.84	16.84	16.32	16.32
3665	NASDAQ	MNRO	Wed, Dec 6, 2006	16.88	16.90	16.76	16.80
3664	NASDAQ	MNRO	Tue, Dec 5, 2006	16.72	17.01	16.67	16.90
3663	NASDAQ	MNRO	Mon, Dec 4, 2006	16.18	16.63	16.11	16.63
3662	NASDAQ	MNRO	Fri, Dec 1, 2006	16.66	16.66	15.75	16.08
3661	NASDAQ	MNRO	Thu, Nov 30, 2006	16.00	16.67	15.95	16.58
3660	NASDAQ	MNRO	Wed, Nov 29, 2006	15.79	16.04	15.79	16.02
3659	NASDAQ	MNRO	Tue, Nov 28, 2006	15.60	15.79	15.52	15.74
3658	NASDAQ	MNRO	Mon, Nov 27, 2006	16.23	16.35	15.62	15.65
3657	NASDAQ	MNRO	Fri, Nov 24, 2006	16.46	16.52	16.10	16.33
3656	NASDAQ	MNRO	Wed, Nov 22, 2006	16.81	16.81	16.59	16.63
3655	NASDAQ	MNRO	Tue, Nov 21, 2006	16.71	16.85	16.51	16.61
3654	NASDAQ	MNRO	Mon, Nov 20, 2006	16.85	17.03	16.72	16.73
3653	NASDAQ	MNRO	Fri, Nov 17, 2006	16.64	16.94	16.62	16.92
3652	NASDAQ	MNRO	Thu, Nov 16, 2006	16.82	16.82	16.51	16.66
3651	NASDAQ	MNRO	Wed, Nov 15, 2006	16.34	16.70	16.00	16.70
3650	NASDAQ	MNRO	Tue, Nov 14, 2006	16.18	16.32	16.00	16.29
3649	NASDAQ	MNRO	Mon, Nov 13, 2006	16.35	16.49	16.10	16.12
3648	NASDAQ	MNRO	Fri, Nov 10, 2006	16.22	16.38	16.10	16.33
3647	NASDAQ	MNRO	Thu, Nov 9, 2006	16.56	16.56	16.12	16.20
3646	NASDAQ	MNRO	Wed, Nov 8, 2006	16.48	16.60	16.40	16.48
3645	NASDAQ	MNRO	Tue, Nov 7, 2006	16.51	16.88	16.34	16.64
3644	NASDAQ	MNRO	Mon, Nov 6, 2006	16.36	16.54	16.20	16.47
3643	NASDAQ	MNRO	Fri, Nov 3, 2006	16.16	16.38	16.06	16.24
3642	NASDAQ	MNRO	Thu, Nov 2, 2006	16.18	16.27	16.05	16.16
3641	NASDAQ	MNRO	Wed, Nov 1, 2006	16.88	16.88	16.29	16.32
3640	NASDAQ	MNRO	Tue, Oct 31, 2006	16.75	16.87	16.58	16.86
3639	NASDAQ	MNRO	Mon, Oct 30, 2006	16.48	16.67	16.36	16.66
3638	NASDAQ	MNRO	Fri, Oct 27, 2006	16.58	16.73	16.52	16.60
3637	NASDAQ	MNRO	Thu, Oct 26, 2006	16.72	16.72	16.47	16.68
3636	NASDAQ	MNRO	Wed, Oct 25, 2006	16.87	16.88	16.61	16.67
3635	NASDAQ	MNRO	Tue, Oct 24, 2006	16.58	16.76	16.40	16.72
3634	NASDAQ	MNRO	Mon, Oct 23, 2006	16.57	16.73	16.28	16.64
3633	NASDAQ	MNRO	Fri, Oct 20, 2006	16.44	16.62	16.23	16.58
3632	NASDAQ	MNRO	Thu, Oct 19, 2006	16.75	16.78	16.32	16.32
3631	NASDAQ	MNRO	Wed, Oct 18, 2006	16.26	16.58	16.22	16.58
3630	NASDAQ	MNRO	Tue, Oct 17, 2006	15.76	16.42	15.76	16.42
3629	NASDAQ	MNRO	Mon, Oct 16, 2006	16.17	16.32	15.87	16.29
3628	NASDAQ	MNRO	Fri, Oct 13, 2006	15.96	16.17	15.88	16.13
3627	NASDAQ	MNRO	Thu, Oct 12, 2006	15.14	16.00	14.95	16.00
3626	NASDAQ	MNRO	Wed, Oct 11, 2006	15.17	15.17	14.82	15.01
3625	NASDAQ	MNRO	Tue, Oct 10, 2006	15.14	15.26	15.11	15.22
3624	NASDAQ	MNRO	Mon, Oct 9, 2006	15.33	15.48	15.07	15.18
3623	NASDAQ	MNRO	Fri, Oct 6, 2006	15.46	15.46	15.27	15.40
3622	NASDAQ	MNRO	Thu, Oct 5, 2006	15.56	15.64	15.29	15.57
3621	NASDAQ	MNRO	Wed, Oct 4, 2006	14.92	15.56	14.92	15.56
3620	NASDAQ	MNRO	Tue, Oct 3, 2006	14.83	15.10	14.82	15.01
3619	NASDAQ	MNRO	Mon, Oct 2, 2006	15.20	15.20	14.83	14.89
3618	NASDAQ	MNRO	Fri, Sep 29, 2006	15.17	15.22	15.11	15.12
3617	NASDAQ	MNRO	Thu, Sep 28, 2006	15.28	15.31	15.07	15.15
3616	NASDAQ	MNRO	Wed, Sep 27, 2006	14.92	15.28	14.92	15.20
3615	NASDAQ	MNRO	Tue, Sep 26, 2006	14.79	15.00	14.75	15.00
3614	NASDAQ	MNRO	Mon, Sep 25, 2006	14.46	14.83	14.29	14.82
3613	NASDAQ	MNRO	Fri, Sep 22, 2006	14.39	14.65	14.01	14.42
3612	NASDAQ	MNRO	Thu, Sep 21, 2006	14.68	14.86	14.38	14.44
3611	NASDAQ	MNRO	Wed, Sep 20, 2006	14.74	14.76	14.52	14.72
3610	NASDAQ	MNRO	Tue, Sep 19, 2006	15.20	15.20	14.29	14.58
3609	NASDAQ	MNRO	Mon, Sep 18, 2006	15.20	15.44	15.00	15.19
3608	NASDAQ	MNRO	Fri, Sep 15, 2006	15.04	15.11	14.76	15.08
3607	NASDAQ	MNRO	Thu, Sep 14, 2006	15.04	15.08	14.63	14.92
3606	NASDAQ	MNRO	Wed, Sep 13, 2006	14.70	15.18	14.67	15.12
3605	NASDAQ	MNRO	Tue, Sep 12, 2006	13.75	14.76	13.75	14.74
3604	NASDAQ	MNRO	Mon, Sep 11, 2006	13.62	14.00	13.62	13.71
3603	NASDAQ	MNRO	Fri, Sep 8, 2006	13.67	13.77	13.45	13.70
3602	NASDAQ	MNRO	Thu, Sep 7, 2006	13.68	13.69	13.48	13.67
3601	NASDAQ	MNRO	Wed, Sep 6, 2006	13.83	13.97	13.68	13.76
3600	NASDAQ	MNRO	Tue, Sep 5, 2006	14.09	14.09	13.69	13.97
3599	NASDAQ	MNRO	Fri, Sep 1, 2006	14.31	14.36	14.07	14.09
3598	NASDAQ	MNRO	Thu, Aug 31, 2006	14.62	14.67	14.18	14.32
3597	NASDAQ	MNRO	Wed, Aug 30, 2006	14.04	14.74	14.04	14.56
3596	NASDAQ	MNRO	Tue, Aug 29, 2006	14.16	14.30	14.09	14.23
3595	NASDAQ	MNRO	Mon, Aug 28, 2006	14.11	14.22	14.07	14.11
3594	NASDAQ	MNRO	Fri, Aug 25, 2006	14.14	14.42	14.09	14.09
3593	NASDAQ	MNRO	Thu, Aug 24, 2006	14.09	14.20	13.91	14.12
3592	NASDAQ	MNRO	Wed, Aug 23, 2006	14.80	14.80	14.05	14.08
3591	NASDAQ	MNRO	Tue, Aug 22, 2006	14.67	14.84	14.66	14.83
3590	NASDAQ	MNRO	Mon, Aug 21, 2006	14.56	14.81	14.56	14.74
3589	NASDAQ	MNRO	Fri, Aug 18, 2006	14.70	14.78	14.42	14.75
3588	NASDAQ	MNRO	Thu, Aug 17, 2006	14.93	15.00	14.55	14.66
3587	NASDAQ	MNRO	Wed, Aug 16, 2006	13.98	14.78	13.93	14.72
3586	NASDAQ	MNRO	Tue, Aug 15, 2006	13.68	13.87	13.60	13.80
3585	NASDAQ	MNRO	Mon, Aug 14, 2006	13.35	13.48	13.29	13.48
3584	NASDAQ	MNRO	Fri, Aug 11, 2006	13.35	13.73	13.15	13.17
3583	NASDAQ	MNRO	Thu, Aug 10, 2006	13.38	13.62	13.38	13.46
3582	NASDAQ	MNRO	Wed, Aug 9, 2006	13.75	14.00	13.33	13.37
3581	NASDAQ	MNRO	Tue, Aug 8, 2006	13.59	13.90	13.59	13.69
3580	NASDAQ	MNRO	Mon, Aug 7, 2006	13.64	13.78	13.56	13.61
3579	NASDAQ	MNRO	Fri, Aug 4, 2006	13.93	14.16	13.68	13.78
3578	NASDAQ	MNRO	Thu, Aug 3, 2006	13.63	13.86	13.60	13.79
3577	NASDAQ	MNRO	Wed, Aug 2, 2006	13.50	13.79	13.45	13.79
3576	NASDAQ	MNRO	Tue, Aug 1, 2006	13.63	13.69	13.34	13.38
3575	NASDAQ	MNRO	Mon, Jul 31, 2006	13.61	13.98	13.59	13.78
3574	NASDAQ	MNRO	Fri, Jul 28, 2006	13.56	13.93	13.56	13.88
3573	NASDAQ	MNRO	Thu, Jul 27, 2006	13.92	14.09	13.44	13.45
3572	NASDAQ	MNRO	Wed, Jul 26, 2006	14.21	14.40	13.84	13.89
3571	NASDAQ	MNRO	Tue, Jul 25, 2006	14.13	14.53	14.05	14.35
3570	NASDAQ	MNRO	Mon, Jul 24, 2006	13.93	14.20	13.80	14.18
3569	NASDAQ	MNRO	Fri, Jul 21, 2006	13.40	13.86	13.40	13.78
3568	NASDAQ	MNRO	Thu, Jul 20, 2006	13.97	13.98	13.47	13.51
3567	NASDAQ	MNRO	Wed, Jul 19, 2006	13.92	14.20	13.72	13.90
3566	NASDAQ	MNRO	Tue, Jul 18, 2006	13.36	13.96	13.36	13.80
3565	NASDAQ	MNRO	Mon, Jul 17, 2006	13.29	13.66	13.29	13.49
3564	NASDAQ	MNRO	Fri, Jul 14, 2006	13.50	13.62	13.24	13.31
3563	NASDAQ	MNRO	Thu, Jul 13, 2006	13.76	13.77	13.51	13.56
3562	NASDAQ	MNRO	Wed, Jul 12, 2006	13.95	14.27	13.88	13.88
3561	NASDAQ	MNRO	Tue, Jul 11, 2006	13.70	14.22	13.56	14.00
3560	NASDAQ	MNRO	Mon, Jul 10, 2006	13.71	13.95	13.39	13.75
3559	NASDAQ	MNRO	Fri, Jul 7, 2006	13.95	13.95	13.60	13.65
3558	NASDAQ	MNRO	Thu, Jul 6, 2006	13.88	14.17	13.84	13.92
3557	NASDAQ	MNRO	Wed, Jul 5, 2006	14.49	14.85	13.76	13.91
3556	NASDAQ	MNRO	Mon, Jul 3, 2006	14.30	14.64	14.30	14.49
3555	NASDAQ	MNRO	Fri, Jun 30, 2006	14.87	14.96	14.29	14.47
3554	NASDAQ	MNRO	Thu, Jun 29, 2006	15.15	15.23	14.32	14.70
3553	NASDAQ	MNRO	Wed, Jun 28, 2006	15.17	15.34	14.89	14.98
3552	NASDAQ	MNRO	Tue, Jun 27, 2006	15.27	15.39	15.13	15.19
3551	NASDAQ	MNRO	Mon, Jun 26, 2006	15.26	15.36	15.10	15.34
3550	NASDAQ	MNRO	Fri, Jun 23, 2006	15.04	15.44	15.03	15.08
3549	NASDAQ	MNRO	Thu, Jun 22, 2006	15.15	15.21	14.72	15.20
3548	NASDAQ	MNRO	Wed, Jun 21, 2006	14.76	15.55	14.70	15.30
3547	NASDAQ	MNRO	Tue, Jun 20, 2006	14.73	15.12	14.51	14.72
3546	NASDAQ	MNRO	Mon, Jun 19, 2006	15.16	15.21	14.48	14.86
3545	NASDAQ	MNRO	Fri, Jun 16, 2006	15.99	16.06	15.12	15.17
3544	NASDAQ	MNRO	Thu, Jun 15, 2006	15.53	16.11	15.40	16.07
3543	NASDAQ	MNRO	Wed, Jun 14, 2006	15.22	15.46	14.93	15.31
3542	NASDAQ	MNRO	Tue, Jun 13, 2006	14.34	15.21	14.34	15.07
3541	NASDAQ	MNRO	Mon, Jun 12, 2006	15.60	15.68	14.48	14.54
3540	NASDAQ	MNRO	Fri, Jun 9, 2006	15.43	15.81	15.17	15.73
3539	NASDAQ	MNRO	Thu, Jun 8, 2006	15.23	15.61	15.06	15.56
3538	NASDAQ	MNRO	Wed, Jun 7, 2006	15.10	16.03	15.05	15.40
3537	NASDAQ	MNRO	Tue, Jun 6, 2006	15.35	15.40	15.02	15.11
3536	NASDAQ	MNRO	Mon, Jun 5, 2006	15.90	15.90	15.36	15.36
3535	NASDAQ	MNRO	Fri, Jun 2, 2006	16.28	16.33	15.78	16.06
3534	NASDAQ	MNRO	Thu, Jun 1, 2006	16.06	16.23	16.04	16.18
3533	NASDAQ	MNRO	Wed, May 31, 2006	15.61	16.07	15.52	16.06
3532	NASDAQ	MNRO	Tue, May 30, 2006	15.91	15.91	15.33	15.60
3531	NASDAQ	MNRO	Fri, May 26, 2006	15.97	16.22	15.87	16.04
3530	NASDAQ	MNRO	Thu, May 25, 2006	15.70	15.97	15.52	15.97
3529	NASDAQ	MNRO	Wed, May 24, 2006	15.36	15.64	15.28	15.58
3528	NASDAQ	MNRO	Tue, May 23, 2006	14.55	16.18	14.24	15.56
3527	NASDAQ	MNRO	Mon, May 22, 2006	16.43	16.44	16.02	16.38
3526	NASDAQ	MNRO	Fri, May 19, 2006	16.06	16.60	16.04	16.43
3525	NASDAQ	MNRO	Thu, May 18, 2006	16.21	16.42	16.19	16.20
3524	NASDAQ	MNRO	Wed, May 17, 2006	16.06	16.24	15.98	16.12
3523	NASDAQ	MNRO	Tue, May 16, 2006	16.28	16.29	16.20	16.22
3522	NASDAQ	MNRO	Mon, May 15, 2006	16.20	16.49	16.18	16.30
3521	NASDAQ	MNRO	Fri, May 12, 2006	16.47	16.69	16.23	16.25
3520	NASDAQ	MNRO	Thu, May 11, 2006	17.33	17.43	16.56	16.57
3519	NASDAQ	MNRO	Wed, May 10, 2006	17.37	17.43	17.20	17.29
3518	NASDAQ	MNRO	Tue, May 9, 2006	17.42	17.44	17.25	17.35
3517	NASDAQ	MNRO	Mon, May 8, 2006	17.13	17.60	17.13	17.42
3516	NASDAQ	MNRO	Fri, May 5, 2006	16.87	17.32	16.85	17.25
3515	NASDAQ	MNRO	Thu, May 4, 2006	16.27	17.11	16.05	16.72
3514	NASDAQ	MNRO	Wed, May 3, 2006	16.28	16.44	16.00	16.28
3513	NASDAQ	MNRO	Tue, May 2, 2006	16.02	16.21	15.78	16.21
3512	NASDAQ	MNRO	Mon, May 1, 2006	16.27	16.30	15.88	15.94
3511	NASDAQ	MNRO	Fri, Apr 28, 2006	15.68	16.20	15.64	16.16
3510	NASDAQ	MNRO	Thu, Apr 27, 2006	15.44	15.87	15.28	15.78
3509	NASDAQ	MNRO	Wed, Apr 26, 2006	16.07	16.34	15.45	15.58
3508	NASDAQ	MNRO	Tue, Apr 25, 2006	16.08	16.24	15.92	16.12
3507	NASDAQ	MNRO	Mon, Apr 24, 2006	16.70	16.70	16.08	16.08
3506	NASDAQ	MNRO	Fri, Apr 21, 2006	16.76	16.77	16.60	16.69
3505	NASDAQ	MNRO	Thu, Apr 20, 2006	16.56	16.61	16.40	16.57
3504	NASDAQ	MNRO	Wed, Apr 19, 2006	16.37	16.49	16.22	16.49
3503	NASDAQ	MNRO	Tue, Apr 18, 2006	16.40	16.46	16.17	16.39
3502	NASDAQ	MNRO	Mon, Apr 17, 2006	16.24	16.54	16.24	16.33
3501	NASDAQ	MNRO	Thu, Apr 13, 2006	16.41	16.51	16.40	16.44
3500	NASDAQ	MNRO	Wed, Apr 12, 2006	16.47	16.52	16.34	16.47
3499	NASDAQ	MNRO	Tue, Apr 11, 2006	16.36	16.41	16.24	16.38
3498	NASDAQ	MNRO	Mon, Apr 10, 2006	16.44	16.44	16.33	16.44
3497	NASDAQ	MNRO	Fri, Apr 7, 2006	16.44	16.44	16.24	16.34
3496	NASDAQ	MNRO	Thu, Apr 6, 2006	16.37	16.44	16.11	16.34
3495	NASDAQ	MNRO	Wed, Apr 5, 2006	16.61	16.61	16.31	16.45
3494	NASDAQ	MNRO	Tue, Apr 4, 2006	16.28	16.76	16.21	16.64
3493	NASDAQ	MNRO	Mon, Apr 3, 2006	16.43	16.88	16.13	16.18
3492	NASDAQ	MNRO	Fri, Mar 31, 2006	16.37	16.51	15.87	16.51
3491	NASDAQ	MNRO	Thu, Mar 30, 2006	16.22	16.43	16.05	16.27
3490	NASDAQ	MNRO	Wed, Mar 29, 2006	16.34	16.42	15.95	16.28
3489	NASDAQ	MNRO	Tue, Mar 28, 2006	16.34	16.50	15.89	16.25
3488	NASDAQ	MNRO	Mon, Mar 27, 2006	16.81	16.81	16.34	16.41
3487	NASDAQ	MNRO	Fri, Mar 24, 2006	16.88	17.04	16.81	17.00
3486	NASDAQ	MNRO	Thu, Mar 23, 2006	17.08	17.12	16.75	16.93
3485	NASDAQ	MNRO	Wed, Mar 22, 2006	17.15	17.17	16.93	17.09
3484	NASDAQ	MNRO	Tue, Mar 21, 2006	17.28	17.33	17.10	17.20
3483	NASDAQ	MNRO	Mon, Mar 20, 2006	17.68	17.70	17.20	17.30
3482	NASDAQ	MNRO	Fri, Mar 17, 2006	17.78	17.78	17.57	17.62
3481	NASDAQ	MNRO	Thu, Mar 16, 2006	17.95	17.95	17.72	17.82
3480	NASDAQ	MNRO	Wed, Mar 15, 2006	17.93	18.04	17.77	17.83
3479	NASDAQ	MNRO	Tue, Mar 14, 2006	17.47	17.91	17.40	17.86
3478	NASDAQ	MNRO	Mon, Mar 13, 2006	17.20	17.71	17.20	17.43
3477	NASDAQ	MNRO	Fri, Mar 10, 2006	16.76	17.16	16.73	17.16
3476	NASDAQ	MNRO	Thu, Mar 9, 2006	16.80	16.99	16.39	16.51
3475	NASDAQ	MNRO	Wed, Mar 8, 2006	16.26	16.89	16.16	16.84
3474	NASDAQ	MNRO	Tue, Mar 7, 2006	16.35	16.48	16.18	16.37
3473	NASDAQ	MNRO	Mon, Mar 6, 2006	15.72	16.48	15.72	16.35
3472	NASDAQ	MNRO	Fri, Mar 3, 2006	15.73	16.31	15.51	15.87
3471	NASDAQ	MNRO	Thu, Mar 2, 2006	15.93	15.95	15.80	15.90
3470	NASDAQ	MNRO	Wed, Mar 1, 2006	15.92	16.12	15.89	16.00
3469	NASDAQ	MNRO	Tue, Feb 28, 2006	16.30	16.44	15.82	16.08
3468	NASDAQ	MNRO	Mon, Feb 27, 2006	15.80	16.54	15.80	16.46
3467	NASDAQ	MNRO	Fri, Feb 24, 2006	15.68	15.87	15.54	15.74
3466	NASDAQ	MNRO	Thu, Feb 23, 2006	15.43	15.64	15.42	15.56
3465	NASDAQ	MNRO	Wed, Feb 22, 2006	15.68	15.76	15.39	15.54
3464	NASDAQ	MNRO	Tue, Feb 21, 2006	15.73	16.00	15.43	15.59
3463	NASDAQ	MNRO	Fri, Feb 17, 2006	16.02	16.02	15.51	15.72
3462	NASDAQ	MNRO	Thu, Feb 16, 2006	16.11	16.26	15.68	15.90
3461	NASDAQ	MNRO	Wed, Feb 15, 2006	15.33	16.33	15.33	16.18
3460	NASDAQ	MNRO	Tue, Feb 14, 2006	15.42	15.93	15.32	15.44
3459	NASDAQ	MNRO	Mon, Feb 13, 2006	15.44	15.64	15.44	15.53
3458	NASDAQ	MNRO	Fri, Feb 10, 2006	15.57	15.66	15.42	15.60
3457	NASDAQ	MNRO	Thu, Feb 9, 2006	15.25	16.11	15.25	15.62
3456	NASDAQ	MNRO	Wed, Feb 8, 2006	15.33	15.33	15.16	15.31
3455	NASDAQ	MNRO	Tue, Feb 7, 2006	15.24	15.42	15.20	15.32
3454	NASDAQ	MNRO	Mon, Feb 6, 2006	15.36	15.39	15.14	15.36
3453	NASDAQ	MNRO	Fri, Feb 3, 2006	15.03	15.22	15.03	15.17
3452	NASDAQ	MNRO	Thu, Feb 2, 2006	15.02	15.30	14.93	15.17
3451	NASDAQ	MNRO	Wed, Feb 1, 2006	15.10	15.11	14.88	15.01
3450	NASDAQ	MNRO	Tue, Jan 31, 2006	14.77	15.11	14.74	15.10
3449	NASDAQ	MNRO	Mon, Jan 30, 2006	14.85	15.11	14.71	14.99
3448	NASDAQ	MNRO	Fri, Jan 27, 2006	14.91	15.16	14.89	15.04
3447	NASDAQ	MNRO	Thu, Jan 26, 2006	14.75	15.13	14.75	15.09
3446	NASDAQ	MNRO	Wed, Jan 25, 2006	15.48	15.48	14.60	14.66
3445	NASDAQ	MNRO	Tue, Jan 24, 2006	15.36	15.70	15.11	15.38
3444	NASDAQ	MNRO	Mon, Jan 23, 2006	14.90	15.47	14.69	15.11
3443	NASDAQ	MNRO	Fri, Jan 20, 2006	14.81	15.08	14.67	14.68
3442	NASDAQ	MNRO	Thu, Jan 19, 2006	14.63	15.13	14.33	14.74
3441	NASDAQ	MNRO	Wed, Jan 18, 2006	14.12	14.62	14.07	14.42
3440	NASDAQ	MNRO	Tue, Jan 17, 2006	13.56	14.32	13.56	14.19
3439	NASDAQ	MNRO	Fri, Jan 13, 2006	13.56	13.99	13.56	13.76
3438	NASDAQ	MNRO	Thu, Jan 12, 2006	13.86	13.86	13.56	13.56
3437	NASDAQ	MNRO	Wed, Jan 11, 2006	14.21	14.21	13.56	13.79
3436	NASDAQ	MNRO	Tue, Jan 10, 2006	14.09	14.09	13.68	14.07
3435	NASDAQ	MNRO	Mon, Jan 9, 2006	13.72	14.06	13.63	14.06
3434	NASDAQ	MNRO	Fri, Jan 6, 2006	13.78	13.78	13.54	13.72
3433	NASDAQ	MNRO	Thu, Jan 5, 2006	13.44	13.77	13.38	13.69
3432	NASDAQ	MNRO	Wed, Jan 4, 2006	13.37	13.47	13.29	13.46
3431	NASDAQ	MNRO	Tue, Jan 3, 2006	13.36	13.39	13.10	13.38
3430	NASDAQ	MNRO	Fri, Dec 30, 2005	13.51	13.51	13.29	13.48
3429	NASDAQ	MNRO	Thu, Dec 29, 2005	13.36	13.60	13.35	13.49
3428	NASDAQ	MNRO	Wed, Dec 28, 2005	13.43	13.43	13.32	13.39
3427	NASDAQ	MNRO	Tue, Dec 27, 2005	13.51	13.64	13.30	13.30
3426	NASDAQ	MNRO	Fri, Dec 23, 2005	13.61	13.61	13.44	13.44
3425	NASDAQ	MNRO	Thu, Dec 22, 2005	13.36	13.55	13.31	13.54
3424	NASDAQ	MNRO	Wed, Dec 21, 2005	13.48	13.48	13.32	13.33
3423	NASDAQ	MNRO	Tue, Dec 20, 2005	13.27	13.42	13.20	13.35
3422	NASDAQ	MNRO	Mon, Dec 19, 2005	13.69	13.69	13.30	13.30
3421	NASDAQ	MNRO	Fri, Dec 16, 2005	13.54	13.80	13.32	13.52
3420	NASDAQ	MNRO	Thu, Dec 15, 2005	13.41	13.48	13.05	13.43
3419	NASDAQ	MNRO	Wed, Dec 14, 2005	13.55	13.68	13.40	13.44
3418	NASDAQ	MNRO	Tue, Dec 13, 2005	13.49	13.49	13.38	13.38
3417	NASDAQ	MNRO	Mon, Dec 12, 2005	13.70	13.70	13.44	13.47
3416	NASDAQ	MNRO	Fri, Dec 9, 2005	13.66	13.71	13.44	13.60
3415	NASDAQ	MNRO	Thu, Dec 8, 2005	13.67	14.18	13.54	13.66
3414	NASDAQ	MNRO	Wed, Dec 7, 2005	13.89	13.97	13.59	13.72
3413	NASDAQ	MNRO	Tue, Dec 6, 2005	13.68	13.91	13.68	13.79
3412	NASDAQ	MNRO	Mon, Dec 5, 2005	14.18	14.18	13.73	13.73
3411	NASDAQ	MNRO	Fri, Dec 2, 2005	13.86	14.17	13.71	14.12
3410	NASDAQ	MNRO	Thu, Dec 1, 2005	13.86	13.86	13.71	13.73
3409	NASDAQ	MNRO	Wed, Nov 30, 2005	13.68	13.80	13.57	13.72
3408	NASDAQ	MNRO	Tue, Nov 29, 2005	13.83	13.83	13.34	13.60
3407	NASDAQ	MNRO	Mon, Nov 28, 2005	13.56	13.72	13.56	13.69
3406	NASDAQ	MNRO	Fri, Nov 25, 2005	13.96	13.96	13.71	13.76
3405	NASDAQ	MNRO	Wed, Nov 23, 2005	14.11	14.12	13.68	13.76
3404	NASDAQ	MNRO	Tue, Nov 22, 2005	13.72	14.07	13.65	14.02
3403	NASDAQ	MNRO	Mon, Nov 21, 2005	13.69	13.82	13.68	13.82
3402	NASDAQ	MNRO	Fri, Nov 18, 2005	13.82	13.84	13.56	13.78
3401	NASDAQ	MNRO	Thu, Nov 17, 2005	13.79	13.79	13.56	13.60
3400	NASDAQ	MNRO	Wed, Nov 16, 2005	13.74	13.81	13.52	13.60
3399	NASDAQ	MNRO	Tue, Nov 15, 2005	13.80	13.89	13.56	13.73
3398	NASDAQ	MNRO	Mon, Nov 14, 2005	13.79	13.80	13.63	13.70
3397	NASDAQ	MNRO	Fri, Nov 11, 2005	13.76	13.89	13.60	13.77
3396	NASDAQ	MNRO	Thu, Nov 10, 2005	13.80	13.89	13.67	13.78
3395	NASDAQ	MNRO	Wed, Nov 9, 2005	13.52	13.89	13.52	13.75
3394	NASDAQ	MNRO	Tue, Nov 8, 2005	13.96	13.96	13.57	13.67
3393	NASDAQ	MNRO	Mon, Nov 7, 2005	13.86	13.98	13.78	13.82
3392	NASDAQ	MNRO	Fri, Nov 4, 2005	14.07	14.16	13.72	13.80
3391	NASDAQ	MNRO	Thu, Nov 3, 2005	14.20	14.50	13.86	14.04
3390	NASDAQ	MNRO	Wed, Nov 2, 2005	13.58	14.18	13.58	14.00
3389	NASDAQ	MNRO	Tue, Nov 1, 2005	13.23	13.96	13.07	13.59
3388	NASDAQ	MNRO	Mon, Oct 31, 2005	13.26	13.59	13.26	13.31
3387	NASDAQ	MNRO	Fri, Oct 28, 2005	12.79	13.32	12.76	13.32
3386	NASDAQ	MNRO	Thu, Oct 27, 2005	12.90	13.21	12.57	12.72
3385	NASDAQ	MNRO	Wed, Oct 26, 2005	13.03	13.19	12.98	13.04
3384	NASDAQ	MNRO	Tue, Oct 25, 2005	13.11	13.17	12.94	13.16
3383	NASDAQ	MNRO	Mon, Oct 24, 2005	12.53	13.16	12.51	13.16
3382	NASDAQ	MNRO	Fri, Oct 21, 2005	12.05	12.78	12.05	12.51
3381	NASDAQ	MNRO	Thu, Oct 20, 2005	12.20	12.24	11.94	12.14
3380	NASDAQ	MNRO	Wed, Oct 19, 2005	12.10	12.23	12.00	12.22
3379	NASDAQ	MNRO	Tue, Oct 18, 2005	12.22	12.22	11.78	12.13
3378	NASDAQ	MNRO	Mon, Oct 17, 2005	12.15	12.15	11.90	12.13
3377	NASDAQ	MNRO	Fri, Oct 14, 2005	12.32	12.32	11.97	12.18
3376	NASDAQ	MNRO	Thu, Oct 13, 2005	12.00	12.21	12.00	12.18
3375	NASDAQ	MNRO	Wed, Oct 12, 2005	12.00	12.15	12.00	12.09
3374	NASDAQ	MNRO	Tue, Oct 11, 2005	12.06	12.17	12.02	12.03
3373	NASDAQ	MNRO	Mon, Oct 10, 2005	12.00	12.20	12.00	12.02
3372	NASDAQ	MNRO	Fri, Oct 7, 2005	12.08	12.11	12.01	12.04
3371	NASDAQ	MNRO	Thu, Oct 6, 2005	12.09	12.09	11.97	12.04
3370	NASDAQ	MNRO	Wed, Oct 5, 2005	12.20	12.20	11.79	12.01
3369	NASDAQ	MNRO	Tue, Oct 4, 2005	12.15	12.36	12.15	12.23
3368	NASDAQ	MNRO	Mon, Oct 3, 2005	11.82	12.23	11.82	12.14
3367	NASDAQ	MNRO	Fri, Sep 30, 2005	11.56	11.85	11.56	11.68
3366	NASDAQ	MNRO	Thu, Sep 29, 2005	11.71	11.77	11.56	11.65
3365	NASDAQ	MNRO	Wed, Sep 28, 2005	11.70	11.89	11.56	11.72
3364	NASDAQ	MNRO	Tue, Sep 27, 2005	11.56	12.17	11.55	11.62
3363	NASDAQ	MNRO	Mon, Sep 26, 2005	11.63	11.84	11.53	11.67
3362	NASDAQ	MNRO	Fri, Sep 23, 2005	11.56	11.68	11.43	11.65
3361	NASDAQ	MNRO	Thu, Sep 22, 2005	11.78	11.78	11.32	11.63
3360	NASDAQ	MNRO	Wed, Sep 21, 2005	12.20	12.20	11.62	11.75
3359	NASDAQ	MNRO	Tue, Sep 20, 2005	12.53	12.64	12.18	12.28
3358	NASDAQ	MNRO	Mon, Sep 19, 2005	12.49	12.86	12.33	12.50
3357	NASDAQ	MNRO	Fri, Sep 16, 2005	12.66	12.66	12.36	12.52
3356	NASDAQ	MNRO	Thu, Sep 15, 2005	12.73	12.74	12.46	12.56
3355	NASDAQ	MNRO	Wed, Sep 14, 2005	13.07	13.19	12.69	12.70
3354	NASDAQ	MNRO	Tue, Sep 13, 2005	13.13	13.25	13.05	13.07
3353	NASDAQ	MNRO	Mon, Sep 12, 2005	13.18	13.38	13.15	13.22
3352	NASDAQ	MNRO	Fri, Sep 9, 2005	13.16	13.24	13.15	13.22
3351	NASDAQ	MNRO	Thu, Sep 8, 2005	13.27	13.29	13.05	13.20
3350	NASDAQ	MNRO	Wed, Sep 7, 2005	13.31	13.49	13.31	13.42
3349	NASDAQ	MNRO	Tue, Sep 6, 2005	13.10	13.40	13.10	13.40
3348	NASDAQ	MNRO	Fri, Sep 2, 2005	13.29	13.33	13.13	13.19
3347	NASDAQ	MNRO	Thu, Sep 1, 2005	13.33	13.33	13.16	13.32
3346	NASDAQ	MNRO	Wed, Aug 31, 2005	12.72	13.33	12.69	13.26
3345	NASDAQ	MNRO	Tue, Aug 30, 2005	12.76	12.77	12.69	12.74
3344	NASDAQ	MNRO	Mon, Aug 29, 2005	12.63	12.86	12.60	12.74
3343	NASDAQ	MNRO	Fri, Aug 26, 2005	12.78	12.78	12.67	12.69
3342	NASDAQ	MNRO	Thu, Aug 25, 2005	12.79	12.88	12.62	12.68
3341	NASDAQ	MNRO	Wed, Aug 24, 2005	12.71	12.99	12.68	12.76
3340	NASDAQ	MNRO	Tue, Aug 23, 2005	12.66	12.76	12.40	12.62
3339	NASDAQ	MNRO	Mon, Aug 22, 2005	12.11	12.76	12.11	12.48
3338	NASDAQ	MNRO	Fri, Aug 19, 2005	12.20	12.34	12.02	12.04
3337	NASDAQ	MNRO	Thu, Aug 18, 2005	12.47	12.53	12.22	12.24
3336	NASDAQ	MNRO	Wed, Aug 17, 2005	12.44	12.73	12.40	12.44
3335	NASDAQ	MNRO	Tue, Aug 16, 2005	12.60	12.60	12.27	12.39
3334	NASDAQ	MNRO	Mon, Aug 15, 2005	12.61	12.73	12.45	12.72
3333	NASDAQ	MNRO	Fri, Aug 12, 2005	12.69	12.77	12.44	12.49
3332	NASDAQ	MNRO	Thu, Aug 11, 2005	12.48	12.88	12.45	12.76
3331	NASDAQ	MNRO	Wed, Aug 10, 2005	12.55	12.75	12.28	12.47
3330	NASDAQ	MNRO	Tue, Aug 9, 2005	12.34	12.79	12.22	12.42
3329	NASDAQ	MNRO	Mon, Aug 8, 2005	12.58	12.60	12.32	12.34
3328	NASDAQ	MNRO	Fri, Aug 5, 2005	12.67	12.90	12.36	12.36
3327	NASDAQ	MNRO	Thu, Aug 4, 2005	12.91	12.99	12.76	12.99
3326	NASDAQ	MNRO	Wed, Aug 3, 2005	13.18	13.18	12.84	12.93
3325	NASDAQ	MNRO	Tue, Aug 2, 2005	13.06	13.33	13.06	13.19
3324	NASDAQ	MNRO	Mon, Aug 1, 2005	12.99	13.24	12.99	13.16
3323	NASDAQ	MNRO	Fri, Jul 29, 2005	13.20	13.20	12.84	12.84
3322	NASDAQ	MNRO	Thu, Jul 28, 2005	13.08	13.12	12.78	13.11
3321	NASDAQ	MNRO	Wed, Jul 27, 2005	13.22	13.22	12.76	13.08
3320	NASDAQ	MNRO	Tue, Jul 26, 2005	12.96	13.33	12.91	13.19
3319	NASDAQ	MNRO	Mon, Jul 25, 2005	13.23	13.35	13.00	13.00
3318	NASDAQ	MNRO	Fri, Jul 22, 2005	12.80	13.44	12.74	13.36
3317	NASDAQ	MNRO	Thu, Jul 21, 2005	13.21	13.23	12.67	12.80
3316	NASDAQ	MNRO	Wed, Jul 20, 2005	12.88	13.16	12.73	13.16
3315	NASDAQ	MNRO	Tue, Jul 19, 2005	13.23	13.23	12.80	12.94
3314	NASDAQ	MNRO	Mon, Jul 18, 2005	13.12	13.18	12.73	13.06
3313	NASDAQ	MNRO	Fri, Jul 15, 2005	13.22	13.33	13.08	13.15
3312	NASDAQ	MNRO	Thu, Jul 14, 2005	13.78	13.78	12.38	12.89
3311	NASDAQ	MNRO	Wed, Jul 13, 2005	13.66	13.84	13.39	13.60
3310	NASDAQ	MNRO	Tue, Jul 12, 2005	13.48	13.81	13.46	13.66
3309	NASDAQ	MNRO	Mon, Jul 11, 2005	13.40	13.72	13.22	13.50
3308	NASDAQ	MNRO	Fri, Jul 8, 2005	13.33	13.84	13.27	13.33
3307	NASDAQ	MNRO	Thu, Jul 7, 2005	13.33	13.33	12.96	13.33
3306	NASDAQ	MNRO	Wed, Jul 6, 2005	13.84	13.84	13.35	13.47
3305	NASDAQ	MNRO	Tue, Jul 5, 2005	13.56	14.12	13.54	13.77
3304	NASDAQ	MNRO	Fri, Jul 1, 2005	13.24	13.54	13.00	13.51
3303	NASDAQ	MNRO	Thu, Jun 30, 2005	13.23	13.31	13.05	13.12
3302	NASDAQ	MNRO	Wed, Jun 29, 2005	13.00	13.33	12.89	13.16
3301	NASDAQ	MNRO	Tue, Jun 28, 2005	13.04	13.11	12.88	13.10
3300	NASDAQ	MNRO	Mon, Jun 27, 2005	12.79	13.04	12.79	12.94
3299	NASDAQ	MNRO	Fri, Jun 24, 2005	12.74	13.04	12.67	12.81
3298	NASDAQ	MNRO	Thu, Jun 23, 2005	12.80	12.98	12.67	12.75
3297	NASDAQ	MNRO	Wed, Jun 22, 2005	13.11	13.11	12.88	12.94
3296	NASDAQ	MNRO	Tue, Jun 21, 2005	12.72	13.06	12.62	12.97
3295	NASDAQ	MNRO	Mon, Jun 20, 2005	12.92	12.92	12.65	12.65
3294	NASDAQ	MNRO	Fri, Jun 17, 2005	13.11	13.11	12.79	12.98
3293	NASDAQ	MNRO	Thu, Jun 16, 2005	13.16	13.16	12.52	13.06
3292	NASDAQ	MNRO	Wed, Jun 15, 2005	12.80	13.24	12.80	13.17
3291	NASDAQ	MNRO	Tue, Jun 14, 2005	12.47	12.79	12.47	12.62
3290	NASDAQ	MNRO	Mon, Jun 13, 2005	12.45	12.84	12.42	12.72
3289	NASDAQ	MNRO	Fri, Jun 10, 2005	12.67	12.67	12.44	12.44
3288	NASDAQ	MNRO	Thu, Jun 9, 2005	12.42	12.67	12.42	12.63
3287	NASDAQ	MNRO	Wed, Jun 8, 2005	12.50	12.69	12.43	12.46
3286	NASDAQ	MNRO	Tue, Jun 7, 2005	12.49	12.82	12.45	12.52
3285	NASDAQ	MNRO	Mon, Jun 6, 2005	12.37	12.49	12.35	12.46
3284	NASDAQ	MNRO	Fri, Jun 3, 2005	12.30	12.44	12.20	12.42
3283	NASDAQ	MNRO	Thu, Jun 2, 2005	11.94	12.37	11.63	12.25
3282	NASDAQ	MNRO	Wed, Jun 1, 2005	11.95	12.14	11.82	12.07
3281	NASDAQ	MNRO	Tue, May 31, 2005	12.04	12.32	11.94	11.94
3280	NASDAQ	MNRO	Fri, May 27, 2005	11.92	11.94	11.86	11.89
3279	NASDAQ	MNRO	Thu, May 26, 2005	11.60	11.84	11.48	11.77
3278	NASDAQ	MNRO	Wed, May 25, 2005	11.78	11.96	11.64	11.67
3277	NASDAQ	MNRO	Tue, May 24, 2005	11.61	12.02	11.61	11.89
3276	NASDAQ	MNRO	Mon, May 23, 2005	11.56	11.61	11.51	11.56
3275	NASDAQ	MNRO	Fri, May 20, 2005	11.54	11.60	11.54	11.57
3274	NASDAQ	MNRO	Thu, May 19, 2005	11.60	11.60	11.53	11.60
3273	NASDAQ	MNRO	Wed, May 18, 2005	11.49	11.69	11.48	11.60
3272	NASDAQ	MNRO	Tue, May 17, 2005	11.10	11.39	11.08	11.38
3271	NASDAQ	MNRO	Mon, May 16, 2005	11.04	11.22	11.04	11.22
3270	NASDAQ	MNRO	Fri, May 13, 2005	11.39	11.39	11.08	11.09
3269	NASDAQ	MNRO	Thu, May 12, 2005	11.37	11.37	11.16	11.22
3268	NASDAQ	MNRO	Wed, May 11, 2005	11.61	11.61	11.14	11.20
3267	NASDAQ	MNRO	Tue, May 10, 2005	11.21	11.70	11.21	11.62
3266	NASDAQ	MNRO	Mon, May 9, 2005	11.24	11.40	11.12	11.40
3265	NASDAQ	MNRO	Fri, May 6, 2005	11.37	11.37	11.12	11.22
3264	NASDAQ	MNRO	Thu, May 5, 2005	11.60	11.60	11.20	11.32
3263	NASDAQ	MNRO	Wed, May 4, 2005	11.14	11.82	11.14	11.69
3262	NASDAQ	MNRO	Tue, May 3, 2005	11.15	11.29	10.91	11.20
3261	NASDAQ	MNRO	Mon, May 2, 2005	11.35	11.38	11.18	11.28
3260	NASDAQ	MNRO	Fri, Apr 29, 2005	11.20	11.52	10.99	11.38
3259	NASDAQ	MNRO	Thu, Apr 28, 2005	11.00	11.25	11.00	11.11
3258	NASDAQ	MNRO	Wed, Apr 27, 2005	11.00	11.32	11.00	11.13
3257	NASDAQ	MNRO	Tue, Apr 26, 2005	11.24	11.33	11.04	11.14
3256	NASDAQ	MNRO	Mon, Apr 25, 2005	11.54	11.54	11.18	11.28
3255	NASDAQ	MNRO	Fri, Apr 22, 2005	11.38	11.47	11.19	11.36
3254	NASDAQ	MNRO	Thu, Apr 21, 2005	11.48	11.48	11.33	11.46
3253	NASDAQ	MNRO	Wed, Apr 20, 2005	11.05	11.27	10.93	11.24
3252	NASDAQ	MNRO	Tue, Apr 19, 2005	11.05	11.51	11.05	11.32
3251	NASDAQ	MNRO	Mon, Apr 18, 2005	11.21	11.68	11.07	11.07
3250	NASDAQ	MNRO	Fri, Apr 15, 2005	11.32	11.48	10.90	11.08
3249	NASDAQ	MNRO	Thu, Apr 14, 2005	11.10	11.33	11.10	11.24
3248	NASDAQ	MNRO	Wed, Apr 13, 2005	11.50	11.50	11.08	11.08
3247	NASDAQ	MNRO	Tue, Apr 12, 2005	11.04	11.39	11.02	11.29
3246	NASDAQ	MNRO	Mon, Apr 11, 2005	11.39	11.44	11.06	11.08
3245	NASDAQ	MNRO	Fri, Apr 8, 2005	11.69	11.84	11.36	11.51
3244	NASDAQ	MNRO	Thu, Apr 7, 2005	11.57	11.98	11.47	11.82
3243	NASDAQ	MNRO	Wed, Apr 6, 2005	11.70	11.70	11.36	11.38
3242	NASDAQ	MNRO	Tue, Apr 5, 2005	11.20	11.65	11.20	11.53
3241	NASDAQ	MNRO	Mon, Apr 4, 2005	11.12	11.49	11.12	11.44
3240	NASDAQ	MNRO	Fri, Apr 1, 2005	11.55	11.68	11.04	11.23
3239	NASDAQ	MNRO	Thu, Mar 31, 2005	11.66	11.71	11.25	11.47
3238	NASDAQ	MNRO	Wed, Mar 30, 2005	11.33	11.63	11.18	11.55
3237	NASDAQ	MNRO	Tue, Mar 29, 2005	11.42	11.56	11.17	11.23
3236	NASDAQ	MNRO	Mon, Mar 28, 2005	11.45	11.57	11.40	11.47
3235	NASDAQ	MNRO	Thu, Mar 24, 2005	11.69	11.73	11.42	11.45
3234	NASDAQ	MNRO	Wed, Mar 23, 2005	11.60	11.91	11.50	11.52
3233	NASDAQ	MNRO	Tue, Mar 22, 2005	11.84	12.05	11.62	11.72
3232	NASDAQ	MNRO	Mon, Mar 21, 2005	12.17	12.17	11.68	11.75
3231	NASDAQ	MNRO	Fri, Mar 18, 2005	12.67	12.67	11.91	12.00
3230	NASDAQ	MNRO	Thu, Mar 17, 2005	12.24	12.64	12.24	12.48
3229	NASDAQ	MNRO	Wed, Mar 16, 2005	12.24	12.56	12.24	12.41
3228	NASDAQ	MNRO	Tue, Mar 15, 2005	12.69	12.78	12.36	12.48
3227	NASDAQ	MNRO	Mon, Mar 14, 2005	12.60	12.60	12.13	12.44
3226	NASDAQ	MNRO	Fri, Mar 11, 2005	12.54	12.66	12.29	12.60
3225	NASDAQ	MNRO	Thu, Mar 10, 2005	12.96	13.17	11.87	12.52
3224	NASDAQ	MNRO	Wed, Mar 9, 2005	12.96	13.00	12.65	13.00
3223	NASDAQ	MNRO	Tue, Mar 8, 2005	13.01	13.07	12.81	12.96
3222	NASDAQ	MNRO	Mon, Mar 7, 2005	12.84	13.02	12.47	12.82
3221	NASDAQ	MNRO	Fri, Mar 4, 2005	12.78	12.78	12.58	12.78
3220	NASDAQ	MNRO	Thu, Mar 3, 2005	12.57	12.81	12.55	12.60
3219	NASDAQ	MNRO	Wed, Mar 2, 2005	12.24	12.55	12.08	12.41
3218	NASDAQ	MNRO	Tue, Mar 1, 2005	11.71	12.38	11.71	12.33
3217	NASDAQ	MNRO	Mon, Feb 28, 2005	11.63	11.96	11.63	11.92
3216	NASDAQ	MNRO	Fri, Feb 25, 2005	11.80	11.89	11.71	11.85
3215	NASDAQ	MNRO	Thu, Feb 24, 2005	11.67	11.96	11.56	11.87
3214	NASDAQ	MNRO	Wed, Feb 23, 2005	11.72	11.72	11.47	11.60
3213	NASDAQ	MNRO	Tue, Feb 22, 2005	11.91	12.19	11.15	11.56
3212	NASDAQ	MNRO	Fri, Feb 18, 2005	11.95	11.99	11.57	11.72
3211	NASDAQ	MNRO	Thu, Feb 17, 2005	11.78	11.96	11.67	11.73
3210	NASDAQ	MNRO	Wed, Feb 16, 2005	12.03	12.26	11.67	11.73
3209	NASDAQ	MNRO	Tue, Feb 15, 2005	12.26	12.26	12.04	12.15
3208	NASDAQ	MNRO	Mon, Feb 14, 2005	11.87	12.08	11.79	11.88
3207	NASDAQ	MNRO	Fri, Feb 11, 2005	12.19	12.19	11.93	11.99
3206	NASDAQ	MNRO	Thu, Feb 10, 2005	12.00	12.07	11.87	11.99
3205	NASDAQ	MNRO	Wed, Feb 9, 2005	12.02	12.11	11.96	11.96
3204	NASDAQ	MNRO	Tue, Feb 8, 2005	12.11	12.13	11.96	12.00
3203	NASDAQ	MNRO	Mon, Feb 7, 2005	12.14	12.36	11.55	12.14
3202	NASDAQ	MNRO	Fri, Feb 4, 2005	12.22	12.36	12.22	12.30
3201	NASDAQ	MNRO	Thu, Feb 3, 2005	12.35	12.35	11.96	12.33
3200	NASDAQ	MNRO	Wed, Feb 2, 2005	11.95	12.53	11.90	12.35
3199	NASDAQ	MNRO	Tue, Feb 1, 2005	11.55	11.98	11.47	11.94
3198	NASDAQ	MNRO	Mon, Jan 31, 2005	11.24	11.53	11.11	11.53
3197	NASDAQ	MNRO	Fri, Jan 28, 2005	11.08	11.19	11.05	11.19
3196	NASDAQ	MNRO	Thu, Jan 27, 2005	11.08	11.21	11.02	11.10
3195	NASDAQ	MNRO	Wed, Jan 26, 2005	10.94	11.19	10.50	11.04
3194	NASDAQ	MNRO	Tue, Jan 25, 2005	10.66	10.70	10.45	10.70
3193	NASDAQ	MNRO	Mon, Jan 24, 2005	10.96	10.96	10.56	10.66
3192	NASDAQ	MNRO	Fri, Jan 21, 2005	10.84	11.32	10.56	10.77
3191	NASDAQ	MNRO	Thu, Jan 20, 2005	10.78	11.19	10.68	10.68
3190	NASDAQ	MNRO	Wed, Jan 19, 2005	11.01	11.31	10.91	11.01
3189	NASDAQ	MNRO	Tue, Jan 18, 2005	10.67	10.88	10.39	10.88
3188	NASDAQ	MNRO	Fri, Jan 14, 2005	10.39	10.76	10.36	10.74
3187	NASDAQ	MNRO	Thu, Jan 13, 2005	10.66	10.69	10.42	10.57
3186	NASDAQ	MNRO	Wed, Jan 12, 2005	10.68	10.88	10.33	10.68
3185	NASDAQ	MNRO	Tue, Jan 11, 2005	10.84	11.02	10.58	10.83
3184	NASDAQ	MNRO	Mon, Jan 10, 2005	11.11	11.28	11.00	11.00
3183	NASDAQ	MNRO	Fri, Jan 7, 2005	11.44	11.44	10.98	11.13
3182	NASDAQ	MNRO	Thu, Jan 6, 2005	11.11	11.41	11.03	11.25
3181	NASDAQ	MNRO	Wed, Jan 5, 2005	11.01	11.33	10.94	11.12
3180	NASDAQ	MNRO	Tue, Jan 4, 2005	11.16	11.31	11.04	11.31
3179	NASDAQ	MNRO	Mon, Jan 3, 2005	11.24	11.31	11.03	11.11
3178	NASDAQ	MNRO	Fri, Dec 31, 2004	11.32	11.42	11.23	11.24
3177	NASDAQ	MNRO	Thu, Dec 30, 2004	11.27	11.51	11.24	11.34
3176	NASDAQ	MNRO	Wed, Dec 29, 2004	11.31	11.31	11.12	11.13
3175	NASDAQ	MNRO	Tue, Dec 28, 2004	10.56	11.23	10.51	11.23
3174	NASDAQ	MNRO	Mon, Dec 27, 2004	10.72	10.74	10.60	10.60
3173	NASDAQ	MNRO	Thu, Dec 23, 2004	10.62	10.74	10.57	10.68
3172	NASDAQ	MNRO	Wed, Dec 22, 2004	10.72	10.81	10.67	10.74
3171	NASDAQ	MNRO	Tue, Dec 21, 2004	10.60	10.76	10.57	10.64
3170	NASDAQ	MNRO	Mon, Dec 20, 2004	10.48	10.68	10.48	10.48
3169	NASDAQ	MNRO	Fri, Dec 17, 2004	10.74	10.78	10.56	10.67
3168	NASDAQ	MNRO	Thu, Dec 16, 2004	10.82	10.82	10.65	10.65
3167	NASDAQ	MNRO	Wed, Dec 15, 2004	10.78	10.92	10.77	10.89
3166	NASDAQ	MNRO	Tue, Dec 14, 2004	10.67	10.86	10.60	10.85
3165	NASDAQ	MNRO	Mon, Dec 13, 2004	10.72	10.72	10.62	10.62
3164	NASDAQ	MNRO	Fri, Dec 10, 2004	10.54	10.67	10.40	10.58
3163	NASDAQ	MNRO	Thu, Dec 9, 2004	10.35	10.48	10.30	10.44
3162	NASDAQ	MNRO	Wed, Dec 8, 2004	10.68	10.75	10.53	10.72
3161	NASDAQ	MNRO	Tue, Dec 7, 2004	10.35	10.84	10.35	10.48
3160	NASDAQ	MNRO	Mon, Dec 6, 2004	10.77	10.81	10.58	10.60
3159	NASDAQ	MNRO	Fri, Dec 3, 2004	11.33	11.47	10.89	10.89
3158	NASDAQ	MNRO	Thu, Dec 2, 2004	11.11	11.36	11.02	11.33
3157	NASDAQ	MNRO	Wed, Dec 1, 2004	10.78	11.32	10.78	11.24
3156	NASDAQ	MNRO	Tue, Nov 30, 2004	11.00	11.11	10.82	10.91
3155	NASDAQ	MNRO	Mon, Nov 29, 2004	10.91	11.11	10.80	11.11
3154	NASDAQ	MNRO	Fri, Nov 26, 2004	10.55	10.88	10.55	10.88
3153	NASDAQ	MNRO	Wed, Nov 24, 2004	10.78	10.86	10.60	10.79
3152	NASDAQ	MNRO	Tue, Nov 23, 2004	10.20	10.61	10.19	10.54
3151	NASDAQ	MNRO	Mon, Nov 22, 2004	10.48	10.59	10.23	10.36
3150	NASDAQ	MNRO	Fri, Nov 19, 2004	10.16	10.58	10.11	10.44
3149	NASDAQ	MNRO	Thu, Nov 18, 2004	10.41	10.41	10.18	10.28
3148	NASDAQ	MNRO	Wed, Nov 17, 2004	10.76	10.88	10.31	10.38
3147	NASDAQ	MNRO	Tue, Nov 16, 2004	10.67	10.78	10.67	10.68
3146	NASDAQ	MNRO	Mon, Nov 15, 2004	10.60	12.00	10.58	10.80
3145	NASDAQ	MNRO	Fri, Nov 12, 2004	10.50	10.60	10.41	10.60
3144	NASDAQ	MNRO	Thu, Nov 11, 2004	10.48	10.49	10.39	10.48
3143	NASDAQ	MNRO	Wed, Nov 10, 2004	10.67	10.80	10.67	10.70
3142	NASDAQ	MNRO	Tue, Nov 9, 2004	10.51	10.88	10.51	10.75
3141	NASDAQ	MNRO	Mon, Nov 8, 2004	10.89	10.89	10.47	10.59
3140	NASDAQ	MNRO	Fri, Nov 5, 2004	11.04	11.10	10.86	10.97
3139	NASDAQ	MNRO	Thu, Nov 4, 2004	11.05	11.11	10.94	11.11
3138	NASDAQ	MNRO	Wed, Nov 3, 2004	10.84	11.17	10.84	11.08
3137	NASDAQ	MNRO	Tue, Nov 2, 2004	10.74	11.01	10.74	10.90
3136	NASDAQ	MNRO	Mon, Nov 1, 2004	10.94	10.94	10.67	10.70
3135	NASDAQ	MNRO	Fri, Oct 29, 2004	10.94	11.00	10.77	10.82
3134	NASDAQ	MNRO	Thu, Oct 28, 2004	10.60	11.11	10.54	10.98
3133	NASDAQ	MNRO	Wed, Oct 27, 2004	10.45	10.68	10.43	10.66
3132	NASDAQ	MNRO	Tue, Oct 26, 2004	10.43	10.61	10.30	10.60
3131	NASDAQ	MNRO	Mon, Oct 25, 2004	10.40	10.61	10.38	10.45
3130	NASDAQ	MNRO	Fri, Oct 22, 2004	10.79	10.80	10.28	10.40
3129	NASDAQ	MNRO	Thu, Oct 21, 2004	10.43	10.80	10.34	10.79
3128	NASDAQ	MNRO	Wed, Oct 20, 2004	10.27	10.54	10.27	10.48
3127	NASDAQ	MNRO	Tue, Oct 19, 2004	10.53	10.88	10.15	10.15
3126	NASDAQ	MNRO	Mon, Oct 18, 2004	10.72	10.87	10.55	10.65
3125	NASDAQ	MNRO	Fri, Oct 15, 2004	10.65	10.71	10.40	10.71
3124	NASDAQ	MNRO	Thu, Oct 14, 2004	10.22	10.67	10.22	10.66
3123	NASDAQ	MNRO	Wed, Oct 13, 2004	9.64	10.39	9.64	10.33
3122	NASDAQ	MNRO	Tue, Oct 12, 2004	9.83	9.88	9.38	9.80
3121	NASDAQ	MNRO	Mon, Oct 11, 2004	10.03	10.11	9.65	9.88
3120	NASDAQ	MNRO	Fri, Oct 8, 2004	10.17	10.22	9.80	9.93
3119	NASDAQ	MNRO	Thu, Oct 7, 2004	10.16	10.32	9.88	10.13
3118	NASDAQ	MNRO	Wed, Oct 6, 2004	10.11	10.43	9.88	10.24
3117	NASDAQ	MNRO	Tue, Oct 5, 2004	9.62	10.16	9.57	9.93
3116	NASDAQ	MNRO	Mon, Oct 4, 2004	9.64	9.91	9.58	9.72
3115	NASDAQ	MNRO	Fri, Oct 1, 2004	9.64	9.78	9.56	9.77
3114	NASDAQ	MNRO	Thu, Sep 30, 2004	9.40	9.71	9.40	9.71
3113	NASDAQ	MNRO	Wed, Sep 29, 2004	9.45	9.68	9.41	9.55
3112	NASDAQ	MNRO	Tue, Sep 28, 2004	9.47	9.52	9.29	9.38
3111	NASDAQ	MNRO	Mon, Sep 27, 2004	9.16	9.52	9.12	9.44
3110	NASDAQ	MNRO	Fri, Sep 24, 2004	8.78	9.28	8.77	9.18
3109	NASDAQ	MNRO	Thu, Sep 23, 2004	9.08	9.40	9.00	9.03
3108	NASDAQ	MNRO	Wed, Sep 22, 2004	9.22	9.43	9.09	9.20
3107	NASDAQ	MNRO	Tue, Sep 21, 2004	9.37	9.55	9.29	9.32
3106	NASDAQ	MNRO	Mon, Sep 20, 2004	9.39	9.54	9.34	9.48
3105	NASDAQ	MNRO	Fri, Sep 17, 2004	9.89	10.00	9.37	9.43
3104	NASDAQ	MNRO	Thu, Sep 16, 2004	9.36	9.62	9.36	9.54
3103	NASDAQ	MNRO	Wed, Sep 15, 2004	9.41	9.78	9.41	9.51
3102	NASDAQ	MNRO	Tue, Sep 14, 2004	9.74	9.78	9.36	9.52
3101	NASDAQ	MNRO	Mon, Sep 13, 2004	9.69	10.04	9.29	9.59
3100	NASDAQ	MNRO	Fri, Sep 10, 2004	9.30	9.66	9.26	9.65
3099	NASDAQ	MNRO	Thu, Sep 9, 2004	9.28	9.48	9.14	9.29
3098	NASDAQ	MNRO	Wed, Sep 8, 2004	9.31	9.40	9.13	9.14
3097	NASDAQ	MNRO	Tue, Sep 7, 2004	9.67	9.67	9.02	9.34
3096	NASDAQ	MNRO	Fri, Sep 3, 2004	9.71	9.71	9.27	9.37
3095	NASDAQ	MNRO	Thu, Sep 2, 2004	9.16	9.68	8.95	9.47
3094	NASDAQ	MNRO	Wed, Sep 1, 2004	9.16	9.53	8.93	9.12
3093	NASDAQ	MNRO	Tue, Aug 31, 2004	9.28	9.31	9.04	9.13
3092	NASDAQ	MNRO	Mon, Aug 30, 2004	9.78	9.78	9.26	9.29
3091	NASDAQ	MNRO	Fri, Aug 27, 2004	9.86	9.86	9.62	9.68
3090	NASDAQ	MNRO	Thu, Aug 26, 2004	10.25	10.36	9.96	10.04
3089	NASDAQ	MNRO	Wed, Aug 25, 2004	10.09	10.36	10.09	10.27
3088	NASDAQ	MNRO	Tue, Aug 24, 2004	10.40	10.40	10.09	10.30
3087	NASDAQ	MNRO	Mon, Aug 23, 2004	9.61	10.56	9.61	10.30
3086	NASDAQ	MNRO	Fri, Aug 20, 2004	9.71	9.90	9.63	9.78
3085	NASDAQ	MNRO	Thu, Aug 19, 2004	9.72	9.78	9.66	9.71
3084	NASDAQ	MNRO	Wed, Aug 18, 2004	9.32	9.94	9.28	9.78
3083	NASDAQ	MNRO	Tue, Aug 17, 2004	9.99	9.99	9.11	9.33
3082	NASDAQ	MNRO	Mon, Aug 16, 2004	9.33	10.13	9.22	9.88
3081	NASDAQ	MNRO	Fri, Aug 13, 2004	9.14	9.36	9.04	9.32
3080	NASDAQ	MNRO	Thu, Aug 12, 2004	9.39	9.56	9.16	9.27
3079	NASDAQ	MNRO	Wed, Aug 11, 2004	10.18	10.20	9.74	9.89
3078	NASDAQ	MNRO	Tue, Aug 10, 2004	9.85	10.59	9.72	10.22
3077	NASDAQ	MNRO	Mon, Aug 9, 2004	9.79	9.93	9.61	9.85
3076	NASDAQ	MNRO	Fri, Aug 6, 2004	9.70	10.01	9.66	9.78
3075	NASDAQ	MNRO	Thu, Aug 5, 2004	9.80	10.15	9.79	9.84
3074	NASDAQ	MNRO	Wed, Aug 4, 2004	10.02	10.24	9.65	9.98
3073	NASDAQ	MNRO	Tue, Aug 3, 2004	9.95	9.96	9.65	9.84
3072	NASDAQ	MNRO	Mon, Aug 2, 2004	9.74	10.39	9.74	10.11
3071	NASDAQ	MNRO	Fri, Jul 30, 2004	9.90	10.00	9.78	9.83
3070	NASDAQ	MNRO	Thu, Jul 29, 2004	10.07	10.16	9.80	9.93
3069	NASDAQ	MNRO	Wed, Jul 28, 2004	10.04	10.09	9.92	10.03
3068	NASDAQ	MNRO	Tue, Jul 27, 2004	10.18	10.28	10.07	10.15
3067	NASDAQ	MNRO	Mon, Jul 26, 2004	10.44	10.44	10.18	10.18
3066	NASDAQ	MNRO	Fri, Jul 23, 2004	9.99	10.56	9.84	10.48
3065	NASDAQ	MNRO	Thu, Jul 22, 2004	9.76	10.32	9.64	10.27
3064	NASDAQ	MNRO	Wed, Jul 21, 2004	10.04	10.04	9.59	9.60
3063	NASDAQ	MNRO	Tue, Jul 20, 2004	9.51	9.96	9.45	9.96
3062	NASDAQ	MNRO	Mon, Jul 19, 2004	9.48	9.58	9.42	9.52
3061	NASDAQ	MNRO	Fri, Jul 16, 2004	9.28	9.63	9.28	9.54
3060	NASDAQ	MNRO	Thu, Jul 15, 2004	9.60	9.60	8.35	9.39
3059	NASDAQ	MNRO	Wed, Jul 14, 2004	9.68	9.84	9.65	9.67
3058	NASDAQ	MNRO	Tue, Jul 13, 2004	10.18	10.22	9.60	9.78
3057	NASDAQ	MNRO	Mon, Jul 12, 2004	10.39	10.40	10.18	10.20
3056	NASDAQ	MNRO	Fri, Jul 9, 2004	10.36	10.37	10.25	10.34
3055	NASDAQ	MNRO	Thu, Jul 8, 2004	10.30	10.38	10.17	10.20
3054	NASDAQ	MNRO	Wed, Jul 7, 2004	10.40	10.52	10.25	10.43
3053	NASDAQ	MNRO	Tue, Jul 6, 2004	10.44	10.46	10.25	10.40
3052	NASDAQ	MNRO	Fri, Jul 2, 2004	10.23	10.44	10.18	10.44
3051	NASDAQ	MNRO	Thu, Jul 1, 2004	11.04	11.04	10.13	10.22
3050	NASDAQ	MNRO	Wed, Jun 30, 2004	10.69	11.04	10.69	10.78
3049	NASDAQ	MNRO	Tue, Jun 29, 2004	10.57	11.11	10.56	11.11
3048	NASDAQ	MNRO	Mon, Jun 28, 2004	10.68	11.06	10.58	10.79
3047	NASDAQ	MNRO	Fri, Jun 25, 2004	10.77	10.88	10.67	10.67
3046	NASDAQ	MNRO	Thu, Jun 24, 2004	10.73	11.06	10.56	10.74
3045	NASDAQ	MNRO	Wed, Jun 23, 2004	10.67	10.68	10.48	10.61
3044	NASDAQ	MNRO	Tue, Jun 22, 2004	10.50	10.84	10.29	10.71
3043	NASDAQ	MNRO	Mon, Jun 21, 2004	10.58	10.73	10.58	10.68
3042	NASDAQ	MNRO	Fri, Jun 18, 2004	10.60	10.72	10.58	10.72
3041	NASDAQ	MNRO	Thu, Jun 17, 2004	10.77	10.80	10.59	10.70
3040	NASDAQ	MNRO	Wed, Jun 16, 2004	10.82	10.82	10.55	10.75
3039	NASDAQ	MNRO	Tue, Jun 15, 2004	10.47	11.17	10.47	10.79
3038	NASDAQ	MNRO	Mon, Jun 14, 2004	11.13	11.23	10.46	10.51
3037	NASDAQ	MNRO	Thu, Jun 10, 2004	11.42	11.42	11.01	11.16
3036	NASDAQ	MNRO	Wed, Jun 9, 2004	11.51	11.56	11.24	11.24
3035	NASDAQ	MNRO	Tue, Jun 8, 2004	11.11	11.59	11.11	11.46
3034	NASDAQ	MNRO	Mon, Jun 7, 2004	10.99	11.16	10.99	11.11
3033	NASDAQ	MNRO	Fri, Jun 4, 2004	11.00	11.07	10.90	10.96
3032	NASDAQ	MNRO	Thu, Jun 3, 2004	10.76	10.93	10.76	10.92
3031	NASDAQ	MNRO	Wed, Jun 2, 2004	10.71	11.11	10.71	10.96
3030	NASDAQ	MNRO	Tue, Jun 1, 2004	10.83	11.11	10.83	10.99
3029	NASDAQ	MNRO	Fri, May 28, 2004	11.05	11.12	11.00	11.00
3028	NASDAQ	MNRO	Thu, May 27, 2004	10.97	11.11	10.71	10.98
3027	NASDAQ	MNRO	Wed, May 26, 2004	10.72	11.11	10.72	11.11
3026	NASDAQ	MNRO	Tue, May 25, 2004	10.67	10.83	10.53	10.76
3025	NASDAQ	MNRO	Mon, May 24, 2004	10.68	10.82	10.38	10.67
3024	NASDAQ	MNRO	Fri, May 21, 2004	10.73	10.73	10.63	10.73
3023	NASDAQ	MNRO	Thu, May 20, 2004	10.06	10.73	10.06	10.73
3022	NASDAQ	MNRO	Wed, May 19, 2004	10.14	10.57	10.06	10.11
3021	NASDAQ	MNRO	Tue, May 18, 2004	10.13	10.47	10.05	10.44
3020	NASDAQ	MNRO	Mon, May 17, 2004	10.25	10.25	10.08	10.14
3019	NASDAQ	MNRO	Fri, May 14, 2004	10.15	10.57	10.15	10.28
3018	NASDAQ	MNRO	Thu, May 13, 2004	10.61	10.64	10.11	10.15
3017	NASDAQ	MNRO	Wed, May 12, 2004	10.29	10.66	10.18	10.58
3016	NASDAQ	MNRO	Tue, May 11, 2004	10.14	10.60	10.14	10.31
3015	NASDAQ	MNRO	Mon, May 10, 2004	10.46	10.60	10.13	10.58
3014	NASDAQ	MNRO	Fri, May 7, 2004	10.60	10.67	10.47	10.48
3013	NASDAQ	MNRO	Thu, May 6, 2004	10.60	10.64	10.58	10.62
3012	NASDAQ	MNRO	Wed, May 5, 2004	10.73	10.73	10.60	10.60
3011	NASDAQ	MNRO	Tue, May 4, 2004	10.73	10.74	10.60	10.62
3010	NASDAQ	MNRO	Mon, May 3, 2004	10.61	10.73	10.56	10.71
3009	NASDAQ	MNRO	Fri, Apr 30, 2004	10.57	10.66	10.51	10.56
3008	NASDAQ	MNRO	Thu, Apr 29, 2004	10.66	10.75	10.51	10.51
3007	NASDAQ	MNRO	Wed, Apr 28, 2004	10.51	10.64	10.44	10.63
3006	NASDAQ	MNRO	Tue, Apr 27, 2004	10.73	10.73	10.44	10.47
3005	NASDAQ	MNRO	Mon, Apr 26, 2004	10.44	10.82	10.42	10.64
3004	NASDAQ	MNRO	Fri, Apr 23, 2004	11.04	11.07	10.49	10.67
3003	NASDAQ	MNRO	Thu, Apr 22, 2004	10.86	11.11	10.80	10.97
3002	NASDAQ	MNRO	Wed, Apr 21, 2004	10.72	10.93	10.48	10.82
3001	NASDAQ	MNRO	Tue, Apr 20, 2004	10.35	10.67	10.21	10.64
3000	NASDAQ	MNRO	Mon, Apr 19, 2004	10.64	10.71	10.40	10.46
2999	NASDAQ	MNRO	Fri, Apr 16, 2004	10.67	10.68	10.56	10.64
2998	NASDAQ	MNRO	Thu, Apr 15, 2004	10.66	10.84	10.54	10.67
2997	NASDAQ	MNRO	Wed, Apr 14, 2004	10.67	10.92	10.57	10.83
2996	NASDAQ	MNRO	Tue, Apr 13, 2004	11.32	11.35	10.33	10.69
2995	NASDAQ	MNRO	Mon, Apr 12, 2004	11.18	11.44	10.98	11.32
2994	NASDAQ	MNRO	Thu, Apr 8, 2004	11.49	11.56	11.20	11.25
2993	NASDAQ	MNRO	Wed, Apr 7, 2004	11.69	11.74	11.44	11.45
2992	NASDAQ	MNRO	Tue, Apr 6, 2004	11.73	11.76	11.49	11.69
2991	NASDAQ	MNRO	Mon, Apr 5, 2004	11.55	11.72	11.40	11.71
2990	NASDAQ	MNRO	Fri, Apr 2, 2004	11.22	11.56	11.16	11.55
2989	NASDAQ	MNRO	Thu, Apr 1, 2004	11.08	11.22	11.08	11.22
2988	NASDAQ	MNRO	Wed, Mar 31, 2004	11.38	11.38	11.11	11.11
2987	NASDAQ	MNRO	Tue, Mar 30, 2004	11.19	11.33	11.14	11.33
2986	NASDAQ	MNRO	Mon, Mar 29, 2004	11.09	11.19	11.09	11.19
2985	NASDAQ	MNRO	Fri, Mar 26, 2004	11.16	11.23	11.08	11.11
2984	NASDAQ	MNRO	Thu, Mar 25, 2004	11.12	11.37	11.07	11.15
2983	NASDAQ	MNRO	Wed, Mar 24, 2004	10.81	11.22	10.76	11.12
2982	NASDAQ	MNRO	Tue, Mar 23, 2004	10.81	11.14	10.80	10.99
2981	NASDAQ	MNRO	Mon, Mar 22, 2004	10.97	10.98	10.71	10.88
2980	NASDAQ	MNRO	Fri, Mar 19, 2004	10.98	11.15	10.76	10.92
2979	NASDAQ	MNRO	Thu, Mar 18, 2004	10.72	10.96	10.67	10.79
2978	NASDAQ	MNRO	Wed, Mar 17, 2004	10.13	10.76	10.13	10.76
2977	NASDAQ	MNRO	Tue, Mar 16, 2004	10.00	10.56	9.89	10.12
2976	NASDAQ	MNRO	Mon, Mar 15, 2004	10.84	10.84	9.84	9.86
2975	NASDAQ	MNRO	Fri, Mar 12, 2004	10.58	10.96	10.58	10.71
2974	NASDAQ	MNRO	Thu, Mar 11, 2004	10.98	10.98	10.58	10.58
2973	NASDAQ	MNRO	Wed, Mar 10, 2004	11.05	11.15	10.87	10.98
2972	NASDAQ	MNRO	Tue, Mar 9, 2004	11.01	11.15	10.91	11.07
2971	NASDAQ	MNRO	Mon, Mar 8, 2004	10.82	11.15	10.82	11.01
2970	NASDAQ	MNRO	Fri, Mar 5, 2004	11.15	11.15	10.77	10.78
2969	NASDAQ	MNRO	Thu, Mar 4, 2004	11.08	11.20	10.76	10.96
2968	NASDAQ	MNRO	Wed, Mar 3, 2004	10.60	11.06	10.44	10.67
2967	NASDAQ	MNRO	Tue, Mar 2, 2004	10.93	10.93	10.74	10.74
2966	NASDAQ	MNRO	Mon, Mar 1, 2004	10.87	10.89	10.76	10.80
2965	NASDAQ	MNRO	Fri, Feb 27, 2004	10.52	10.89	10.52	10.72
2964	NASDAQ	MNRO	Thu, Feb 26, 2004	10.59	10.86	10.56	10.84
2963	NASDAQ	MNRO	Wed, Feb 25, 2004	10.71	10.71	10.60	10.71
2962	NASDAQ	MNRO	Tue, Feb 24, 2004	10.89	10.89	10.60	10.71
2961	NASDAQ	MNRO	Mon, Feb 23, 2004	10.61	10.90	10.60	10.90
2960	NASDAQ	MNRO	Fri, Feb 20, 2004	10.76	10.80	10.52	10.62
2959	NASDAQ	MNRO	Thu, Feb 19, 2004	10.88	10.88	10.72	10.75
2958	NASDAQ	MNRO	Wed, Feb 18, 2004	10.66	10.89	10.66	10.84
2957	NASDAQ	MNRO	Tue, Feb 17, 2004	10.67	10.76	10.56	10.76
2956	NASDAQ	MNRO	Fri, Feb 13, 2004	10.72	10.93	10.32	10.53
2955	NASDAQ	MNRO	Thu, Feb 12, 2004	11.08	11.08	10.42	10.42
2954	NASDAQ	MNRO	Wed, Feb 11, 2004	10.62	11.06	10.50	10.85
2953	NASDAQ	MNRO	Tue, Feb 10, 2004	10.31	10.78	10.31	10.67
2952	NASDAQ	MNRO	Mon, Feb 9, 2004	9.90	10.61	9.80	10.49
2951	NASDAQ	MNRO	Fri, Feb 6, 2004	9.78	10.00	9.78	9.92
2950	NASDAQ	MNRO	Thu, Feb 5, 2004	9.66	9.91	9.64	9.76
2949	NASDAQ	MNRO	Wed, Feb 4, 2004	10.32	10.32	9.52	9.82
2948	NASDAQ	MNRO	Tue, Feb 3, 2004	10.19	10.30	10.07	10.07
2947	NASDAQ	MNRO	Mon, Feb 2, 2004	10.13	10.51	10.01	10.33
2946	NASDAQ	MNRO	Fri, Jan 30, 2004	10.12	10.58	10.12	10.37
2945	NASDAQ	MNRO	Thu, Jan 29, 2004	10.36	10.44	10.07	10.29
2944	NASDAQ	MNRO	Wed, Jan 28, 2004	10.40	10.44	10.05	10.22
2943	NASDAQ	MNRO	Tue, Jan 27, 2004	10.28	10.85	10.24	10.32
2942	NASDAQ	MNRO	Mon, Jan 26, 2004	10.22	10.33	10.11	10.28
2941	NASDAQ	MNRO	Fri, Jan 23, 2004	10.05	10.26	9.96	10.16
2940	NASDAQ	MNRO	Thu, Jan 22, 2004	10.29	10.29	10.00	10.08
2939	NASDAQ	MNRO	Wed, Jan 21, 2004	10.33	10.33	10.00	10.20
2938	NASDAQ	MNRO	Tue, Jan 20, 2004	10.40	10.40	9.90	10.22
2937	NASDAQ	MNRO	Fri, Jan 16, 2004	10.42	10.52	10.33	10.47
2936	NASDAQ	MNRO	Thu, Jan 15, 2004	10.44	10.96	10.07	10.42
2935	NASDAQ	MNRO	Wed, Jan 14, 2004	9.86	10.80	9.77	10.80
2934	NASDAQ	MNRO	Tue, Jan 13, 2004	9.78	9.84	9.56	9.82
2933	NASDAQ	MNRO	Mon, Jan 12, 2004	9.54	9.78	9.45	9.78
2932	NASDAQ	MNRO	Fri, Jan 9, 2004	9.56	9.60	9.43	9.49
2931	NASDAQ	MNRO	Thu, Jan 8, 2004	9.32	9.60	9.20	9.55
2930	NASDAQ	MNRO	Wed, Jan 7, 2004	8.84	9.34	8.84	9.22
2929	NASDAQ	MNRO	Tue, Jan 6, 2004	9.06	9.07	8.87	8.89
2928	NASDAQ	MNRO	Mon, Jan 5, 2004	9.07	9.20	8.82	8.96
2927	NASDAQ	MNRO	Fri, Jan 2, 2004	8.88	9.04	8.87	8.89
2926	NASDAQ	MNRO	Wed, Dec 31, 2003	8.96	9.02	8.86	8.87
2925	NASDAQ	MNRO	Tue, Dec 30, 2003	9.13	9.13	8.51	8.93
2924	NASDAQ	MNRO	Mon, Dec 29, 2003	9.44	9.44	9.13	9.21
2923	NASDAQ	MNRO	Fri, Dec 26, 2003	9.24	9.24	9.12	9.22
2922	NASDAQ	MNRO	Wed, Dec 24, 2003	9.18	9.29	9.12	9.12
2921	NASDAQ	MNRO	Tue, Dec 23, 2003	9.04	9.15	8.95	9.08
2920	NASDAQ	MNRO	Mon, Dec 22, 2003	8.80	8.99	8.80	8.89
2919	NASDAQ	MNRO	Fri, Dec 19, 2003	9.12	9.16	8.77	8.89
2918	NASDAQ	MNRO	Thu, Dec 18, 2003	8.63	8.92	8.60	8.89
2917	NASDAQ	MNRO	Wed, Dec 17, 2003	8.69	8.69	8.47	8.60
2916	NASDAQ	MNRO	Tue, Dec 16, 2003	8.68	8.89	8.55	8.71
2915	NASDAQ	MNRO	Mon, Dec 15, 2003	9.32	9.38	8.91	8.96
2914	NASDAQ	MNRO	Fri, Dec 12, 2003	9.04	9.20	8.98	9.20
2913	NASDAQ	MNRO	Thu, Dec 11, 2003	8.96	9.02	8.67	9.00
2912	NASDAQ	MNRO	Wed, Dec 10, 2003	9.17	9.18	8.68	8.82
2911	NASDAQ	MNRO	Tue, Dec 9, 2003	9.48	9.55	9.22	9.22
2910	NASDAQ	MNRO	Mon, Dec 8, 2003	9.07	9.53	9.00	9.41
2909	NASDAQ	MNRO	Fri, Dec 5, 2003	8.89	9.11	8.89	9.07
2908	NASDAQ	MNRO	Thu, Dec 4, 2003	8.46	9.01	8.46	8.89
2907	NASDAQ	MNRO	Wed, Dec 3, 2003	9.56	9.56	8.46	8.46
2906	NASDAQ	MNRO	Tue, Dec 2, 2003	9.69	9.69	9.03	9.38
2905	NASDAQ	MNRO	Mon, Dec 1, 2003	9.92	10.04	9.56	9.56
2904	NASDAQ	MNRO	Fri, Nov 28, 2003	9.72	9.91	9.72	9.91
2903	NASDAQ	MNRO	Wed, Nov 26, 2003	10.52	10.52	9.70	9.76
2902	NASDAQ	MNRO	Tue, Nov 25, 2003	9.84	10.54	9.84	10.49
2901	NASDAQ	MNRO	Mon, Nov 24, 2003	8.78	10.10	8.68	9.88
2900	NASDAQ	MNRO	Fri, Nov 21, 2003	8.49	8.91	8.41	8.89
2899	NASDAQ	MNRO	Thu, Nov 20, 2003	8.31	8.76	8.22	8.60
2898	NASDAQ	MNRO	Wed, Nov 19, 2003	8.81	8.81	8.07	8.23
2897	NASDAQ	MNRO	Tue, Nov 18, 2003	8.80	8.91	8.16	8.21
2896	NASDAQ	MNRO	Mon, Nov 17, 2003	8.94	9.05	8.59	8.59
2895	NASDAQ	MNRO	Fri, Nov 14, 2003	9.37	9.44	8.95	8.97
2894	NASDAQ	MNRO	Thu, Nov 13, 2003	9.49	9.67	9.14	9.20
2893	NASDAQ	MNRO	Wed, Nov 12, 2003	9.66	9.66	9.50	9.56
2892	NASDAQ	MNRO	Tue, Nov 11, 2003	9.61	9.93	9.47	9.47
2891	NASDAQ	MNRO	Mon, Nov 10, 2003	9.89	9.89	9.73	9.84
2890	NASDAQ	MNRO	Fri, Nov 7, 2003	9.91	9.92	9.83	9.87
2889	NASDAQ	MNRO	Thu, Nov 6, 2003	9.94	9.94	9.70	9.91
2888	NASDAQ	MNRO	Wed, Nov 5, 2003	10.06	10.06	9.57	9.87
2887	NASDAQ	MNRO	Tue, Nov 4, 2003	9.90	10.11	9.75	9.84
2886	NASDAQ	MNRO	Mon, Nov 3, 2003	9.56	10.05	9.04	9.92
2885	NASDAQ	MNRO	Fri, Oct 31, 2003	9.75	10.02	9.68	9.73
2884	NASDAQ	MNRO	Thu, Oct 30, 2003	9.73	10.01	9.73	9.87
2883	NASDAQ	MNRO	Wed, Oct 29, 2003	9.33	9.84	9.24	9.83
2882	NASDAQ	MNRO	Tue, Oct 28, 2003	9.30	9.35	9.14	9.30
2881	NASDAQ	MNRO	Mon, Oct 27, 2003	9.05	9.37	9.00	9.31
2880	NASDAQ	MNRO	Fri, Oct 24, 2003	9.09	9.11	8.99	8.99
2879	NASDAQ	MNRO	Thu, Oct 23, 2003	9.06	9.36	8.94	9.09
2878	NASDAQ	MNRO	Wed, Oct 22, 2003	8.98	9.11	8.91	9.00
2877	NASDAQ	MNRO	Tue, Oct 21, 2003	8.99	9.04	8.89	8.96
2876	NASDAQ	MNRO	Mon, Oct 20, 2003	8.99	8.99	8.84	8.92
2875	NASDAQ	MNRO	Fri, Oct 17, 2003	8.81	8.98	8.75	8.98
2874	NASDAQ	MNRO	Thu, Oct 16, 2003	8.85	8.85	8.61	8.76
2873	NASDAQ	MNRO	Wed, Oct 15, 2003	8.82	8.82	8.69	8.75
2872	NASDAQ	MNRO	Tue, Oct 14, 2003	8.88	8.88	8.73	8.77
2871	NASDAQ	MNRO	Mon, Oct 13, 2003	8.84	8.87	8.75	8.78
2870	NASDAQ	MNRO	Fri, Oct 10, 2003	8.87	8.88	8.78	8.81
2869	NASDAQ	MNRO	Thu, Oct 9, 2003	8.79	8.88	8.74	8.88
2868	NASDAQ	MNRO	Wed, Oct 8, 2003	8.71	8.78	8.60	8.71
2867	NASDAQ	MNRO	Tue, Oct 7, 2003	8.67	8.71	8.39	8.71
2866	NASDAQ	MNRO	Mon, Oct 6, 2003	8.77	8.77	8.50	8.63
2865	NASDAQ	MNRO	Fri, Oct 3, 2003	8.69	8.74	8.59	8.59
2864	NASDAQ	MNRO	Thu, Oct 2, 2003	8.67	8.74	8.61	8.66
2863	NASDAQ	MNRO	Wed, Oct 1, 2003	8.83	8.83	8.64	8.67
2862	NASDAQ	MNRO	Tue, Sep 30, 2003	8.86	8.86	8.62	8.74
2861	NASDAQ	MNRO	Mon, Sep 29, 2003	8.88	8.89	8.78	8.81
2860	NASDAQ	MNRO	Fri, Sep 26, 2003	8.79	9.05	8.78	8.87
2859	NASDAQ	MNRO	Thu, Sep 25, 2003	9.02	9.02	8.79	8.82
2858	NASDAQ	MNRO	Wed, Sep 24, 2003	9.04	9.05	8.92	9.01
2857	NASDAQ	MNRO	Tue, Sep 23, 2003	9.01	9.11	9.01	9.08
2856	NASDAQ	MNRO	Mon, Sep 22, 2003	9.13	9.26	9.06	9.11
2855	NASDAQ	MNRO	Fri, Sep 19, 2003	9.10	9.24	9.10	9.20
2854	NASDAQ	MNRO	Thu, Sep 18, 2003	9.07	9.15	8.92	9.07
2853	NASDAQ	MNRO	Wed, Sep 17, 2003	8.99	9.36	8.98	9.03
2852	NASDAQ	MNRO	Tue, Sep 16, 2003	8.59	8.85	8.59	8.85
2851	NASDAQ	MNRO	Mon, Sep 15, 2003	8.42	8.53	8.42	8.47
2850	NASDAQ	MNRO	Fri, Sep 12, 2003	8.64	8.64	8.42	8.47
2849	NASDAQ	MNRO	Thu, Sep 11, 2003	8.38	8.62	8.26	8.59
2848	NASDAQ	MNRO	Wed, Sep 10, 2003	8.74	8.74	8.34	8.34
2847	NASDAQ	MNRO	Tue, Sep 9, 2003	8.95	8.95	8.74	8.80
2846	NASDAQ	MNRO	Mon, Sep 8, 2003	8.84	8.96	8.80	8.96
2845	NASDAQ	MNRO	Fri, Sep 5, 2003	8.82	8.85	8.73	8.85
2844	NASDAQ	MNRO	Thu, Sep 4, 2003	8.83	8.83	8.76	8.82
2843	NASDAQ	MNRO	Wed, Sep 3, 2003	8.80	8.84	8.78	8.84
2842	NASDAQ	MNRO	Tue, Sep 2, 2003	8.86	8.87	8.72	8.81
2841	NASDAQ	MNRO	Fri, Aug 29, 2003	8.81	8.89	8.79	8.83
2840	NASDAQ	MNRO	Thu, Aug 28, 2003	8.86	8.89	8.81	8.81
2839	NASDAQ	MNRO	Wed, Aug 27, 2003	8.84	8.92	8.82	8.85
2838	NASDAQ	MNRO	Tue, Aug 26, 2003	8.89	8.89	8.78	8.85
2837	NASDAQ	MNRO	Mon, Aug 25, 2003	8.92	8.92	8.83	8.90
2836	NASDAQ	MNRO	Fri, Aug 22, 2003	8.93	8.93	8.88	8.89
2835	NASDAQ	MNRO	Thu, Aug 21, 2003	8.92	8.92	8.88	8.88
2834	NASDAQ	MNRO	Wed, Aug 20, 2003	9.03	9.03	8.89	8.89
2833	NASDAQ	MNRO	Tue, Aug 19, 2003	9.00	9.03	8.92	8.99
2832	NASDAQ	MNRO	Mon, Aug 18, 2003	9.00	9.12	8.86	8.98
2831	NASDAQ	MNRO	Fri, Aug 15, 2003	8.47	8.97	8.47	8.97
2830	NASDAQ	MNRO	Thu, Aug 14, 2003	8.42	8.43	8.36	8.43
2829	NASDAQ	MNRO	Wed, Aug 13, 2003	8.39	8.42	8.36	8.39
2828	NASDAQ	MNRO	Tue, Aug 12, 2003	8.39	8.40	8.34	8.39
2827	NASDAQ	MNRO	Mon, Aug 11, 2003	8.44	8.44	8.31	8.40
2826	NASDAQ	MNRO	Fri, Aug 8, 2003	8.72	8.83	8.19	8.41
2825	NASDAQ	MNRO	Thu, Aug 7, 2003	9.00	9.09	8.59	8.72
2824	NASDAQ	MNRO	Wed, Aug 6, 2003	8.76	9.08	8.76	8.90
2823	NASDAQ	MNRO	Tue, Aug 5, 2003	9.01	9.01	8.76	8.83
2822	NASDAQ	MNRO	Mon, Aug 4, 2003	9.24	9.24	9.05	9.13
2821	NASDAQ	MNRO	Fri, Aug 1, 2003	9.33	9.33	9.16	9.21
2820	NASDAQ	MNRO	Thu, Jul 31, 2003	9.30	9.38	9.27	9.28
2819	NASDAQ	MNRO	Wed, Jul 30, 2003	9.28	9.39	9.27	9.30
2818	NASDAQ	MNRO	Tue, Jul 29, 2003	9.48	9.48	9.30	9.35
2817	NASDAQ	MNRO	Mon, Jul 28, 2003	9.02	9.45	8.89	9.39
2816	NASDAQ	MNRO	Fri, Jul 25, 2003	8.96	9.02	8.80	9.02
2815	NASDAQ	MNRO	Thu, Jul 24, 2003	8.67	9.17	8.67	8.77
2814	NASDAQ	MNRO	Wed, Jul 23, 2003	8.46	8.67	8.46	8.67
2813	NASDAQ	MNRO	Tue, Jul 22, 2003	8.22	8.31	8.18	8.29
2812	NASDAQ	MNRO	Mon, Jul 21, 2003	8.28	8.28	8.15	8.15
2811	NASDAQ	MNRO	Fri, Jul 18, 2003	8.26	8.26	8.19	8.25
2810	NASDAQ	MNRO	Thu, Jul 17, 2003	8.48	8.48	8.19	8.30
2809	NASDAQ	MNRO	Wed, Jul 16, 2003	8.42	8.52	8.40	8.45
2808	NASDAQ	MNRO	Tue, Jul 15, 2003	8.52	8.58	8.47	8.48
2807	NASDAQ	MNRO	Mon, Jul 14, 2003	8.47	8.66	8.38	8.50
2806	NASDAQ	MNRO	Fri, Jul 11, 2003	8.37	8.44	8.32	8.44
2805	NASDAQ	MNRO	Thu, Jul 10, 2003	8.37	8.49	8.31	8.37
2804	NASDAQ	MNRO	Wed, Jul 9, 2003	8.51	8.52	8.42	8.42
2803	NASDAQ	MNRO	Tue, Jul 8, 2003	8.50	8.50	8.46	8.50
2802	NASDAQ	MNRO	Mon, Jul 7, 2003	8.43	8.50	8.34	8.44
2801	NASDAQ	MNRO	Thu, Jul 3, 2003	8.44	8.45	8.33	8.33
2800	NASDAQ	MNRO	Wed, Jul 2, 2003	8.22	8.44	8.22	8.42
2799	NASDAQ	MNRO	Tue, Jul 1, 2003	8.25	8.42	8.25	8.36
2798	NASDAQ	MNRO	Mon, Jun 30, 2003	8.27	8.42	8.27	8.37
2797	NASDAQ	MNRO	Fri, Jun 27, 2003	8.37	8.53	8.31	8.36
2796	NASDAQ	MNRO	Thu, Jun 26, 2003	7.96	8.53	7.96	8.51
2795	NASDAQ	MNRO	Wed, Jun 25, 2003	8.09	8.09	8.01	8.01
2794	NASDAQ	MNRO	Tue, Jun 24, 2003	8.10	8.21	8.04	8.05
2793	NASDAQ	MNRO	Mon, Jun 23, 2003	8.42	8.42	8.11	8.11
2792	NASDAQ	MNRO	Fri, Jun 20, 2003	8.39	8.47	8.39	8.42
2791	NASDAQ	MNRO	Thu, Jun 19, 2003	8.68	8.69	8.44	8.51
2790	NASDAQ	MNRO	Wed, Jun 18, 2003	8.59	8.74	8.55	8.68
2789	NASDAQ	MNRO	Tue, Jun 17, 2003	8.48	8.56	8.45	8.56
2788	NASDAQ	MNRO	Mon, Jun 16, 2003	8.40	8.49	8.33	8.47
2787	NASDAQ	MNRO	Fri, Jun 13, 2003	8.06	8.38	8.06	8.35
2786	NASDAQ	MNRO	Thu, Jun 12, 2003	8.14	8.22	8.03	8.22
2785	NASDAQ	MNRO	Wed, Jun 11, 2003	8.24	8.24	8.12	8.17
2784	NASDAQ	MNRO	Tue, Jun 10, 2003	7.91	8.22	7.90	8.20
2783	NASDAQ	MNRO	Mon, Jun 9, 2003	7.85	7.91	7.77	7.89
2782	NASDAQ	MNRO	Fri, Jun 6, 2003	7.66	7.88	7.62	7.81
2781	NASDAQ	MNRO	Thu, Jun 5, 2003	7.61	7.66	7.61	7.66
2780	NASDAQ	MNRO	Wed, Jun 4, 2003	7.66	7.69	7.62	7.66
2779	NASDAQ	MNRO	Tue, Jun 3, 2003	7.62	7.70	7.56	7.62
2778	NASDAQ	MNRO	Mon, Jun 2, 2003	7.48	7.72	7.41	7.68
2777	NASDAQ	MNRO	Fri, May 30, 2003	7.27	7.53	7.27	7.47
2776	NASDAQ	MNRO	Thu, May 29, 2003	7.32	7.33	7.26	7.29
2775	NASDAQ	MNRO	Wed, May 28, 2003	7.32	7.40	6.59	7.29
2774	NASDAQ	MNRO	Tue, May 27, 2003	7.05	7.33	7.05	7.33
2773	NASDAQ	MNRO	Fri, May 23, 2003	7.03	7.19	6.98	7.14
2772	NASDAQ	MNRO	Thu, May 22, 2003	6.74	7.04	6.74	7.04
2771	NASDAQ	MNRO	Wed, May 21, 2003	6.88	6.95	6.86	6.95
2770	NASDAQ	MNRO	Tue, May 20, 2003	6.69	6.95	6.67	6.91
2769	NASDAQ	MNRO	Mon, May 19, 2003	6.59	6.71	6.59	6.70
2768	NASDAQ	MNRO	Fri, May 16, 2003	6.50	6.62	6.50	6.52
2767	NASDAQ	MNRO	Thu, May 15, 2003	6.61	6.62	6.57	6.59
2766	NASDAQ	MNRO	Wed, May 14, 2003	6.50	6.61	6.44	6.48
2765	NASDAQ	MNRO	Tue, May 13, 2003	6.49	6.53	6.45	6.52
2764	NASDAQ	MNRO	Mon, May 12, 2003	6.57	6.59	6.44	6.52
2763	NASDAQ	MNRO	Fri, May 9, 2003	6.50	6.62	6.44	6.62
2762	NASDAQ	MNRO	Thu, May 8, 2003	6.53	6.55	6.44	6.50
2761	NASDAQ	MNRO	Wed, May 7, 2003	6.70	6.76	6.55	6.55
2760	NASDAQ	MNRO	Tue, May 6, 2003	6.52	6.87	6.52	6.70
2759	NASDAQ	MNRO	Mon, May 5, 2003	6.71	6.71	6.52	6.52
2758	NASDAQ	MNRO	Fri, May 2, 2003	6.66	6.71	6.44	6.71
2757	NASDAQ	MNRO	Thu, May 1, 2003	6.61	6.78	6.52	6.52
2756	NASDAQ	MNRO	Wed, Apr 30, 2003	6.68	6.71	6.62	6.65
2755	NASDAQ	MNRO	Tue, Apr 29, 2003	6.67	6.78	6.54	6.61
2754	NASDAQ	MNRO	Mon, Apr 28, 2003	6.65	6.70	6.49	6.69
2753	NASDAQ	MNRO	Fri, Apr 25, 2003	6.63	6.76	6.63	6.72
2752	NASDAQ	MNRO	Thu, Apr 24, 2003	6.66	6.74	6.59	6.67
2751	NASDAQ	MNRO	Wed, Apr 23, 2003	6.58	6.66	6.58	6.62
2750	NASDAQ	MNRO	Tue, Apr 22, 2003	6.64	6.64	6.60	6.60
2749	NASDAQ	MNRO	Mon, Apr 21, 2003	6.53	6.58	6.53	6.58
2748	NASDAQ	MNRO	Thu, Apr 17, 2003	6.84	6.85	6.44	6.64
2747	NASDAQ	MNRO	Wed, Apr 16, 2003	6.51	6.80	6.51	6.75
2746	NASDAQ	MNRO	Tue, Apr 15, 2003	6.34	6.52	6.30	6.52
2745	NASDAQ	MNRO	Mon, Apr 14, 2003	6.32	6.32	6.28	6.28
2744	NASDAQ	MNRO	Fri, Apr 11, 2003	6.25	6.28	6.22	6.25
2743	NASDAQ	MNRO	Thu, Apr 10, 2003	6.22	6.28	6.22	6.26
2742	NASDAQ	MNRO	Wed, Apr 9, 2003	6.29	6.39	6.22	6.22
2741	NASDAQ	MNRO	Tue, Apr 8, 2003	6.46	6.46	6.23	6.23
2740	NASDAQ	MNRO	Mon, Apr 7, 2003	6.35	6.48	6.35	6.48
2739	NASDAQ	MNRO	Fri, Apr 4, 2003	6.52	6.52	6.37	6.39
2738	NASDAQ	MNRO	Thu, Apr 3, 2003	6.51	6.55	6.49	6.52
2737	NASDAQ	MNRO	Wed, Apr 2, 2003	6.41	6.52	6.41	6.49
2736	NASDAQ	MNRO	Tue, Apr 1, 2003	6.25	6.47	6.22	6.47
2735	NASDAQ	MNRO	Mon, Mar 31, 2003	6.18	6.43	6.12	6.22
2734	NASDAQ	MNRO	Fri, Mar 28, 2003	6.23	6.23	6.18	6.18
2733	NASDAQ	MNRO	Thu, Mar 27, 2003	6.21	6.29	6.19	6.29
2732	NASDAQ	MNRO	Wed, Mar 26, 2003	6.23	6.27	6.21	6.21
2731	NASDAQ	MNRO	Tue, Mar 25, 2003	6.12	6.29	6.08	6.27
2730	NASDAQ	MNRO	Mon, Mar 24, 2003	6.04	6.12	6.02	6.09
2729	NASDAQ	MNRO	Fri, Mar 21, 2003	6.04	6.07	5.99	6.02
2728	NASDAQ	MNRO	Thu, Mar 20, 2003	6.34	6.34	5.97	6.01
2727	NASDAQ	MNRO	Wed, Mar 19, 2003	6.39	6.43	6.33	6.37
2726	NASDAQ	MNRO	Tue, Mar 18, 2003	6.38	6.46	6.32	6.34
2725	NASDAQ	MNRO	Mon, Mar 17, 2003	6.31	6.34	6.29	6.34
2724	NASDAQ	MNRO	Fri, Mar 14, 2003	6.10	6.30	6.04	6.27
2723	NASDAQ	MNRO	Thu, Mar 13, 2003	5.92	6.07	5.92	6.07
2722	NASDAQ	MNRO	Wed, Mar 12, 2003	5.92	6.01	5.87	6.01
2721	NASDAQ	MNRO	Tue, Mar 11, 2003	5.87	5.96	5.87	5.92
2720	NASDAQ	MNRO	Mon, Mar 10, 2003	5.93	5.93	5.85	5.88
2719	NASDAQ	MNRO	Fri, Mar 7, 2003	5.82	6.03	5.82	5.93
2718	NASDAQ	MNRO	Thu, Mar 6, 2003	5.87	5.96	5.82	5.91
2717	NASDAQ	MNRO	Wed, Mar 5, 2003	5.75	5.93	5.75	5.93
2716	NASDAQ	MNRO	Tue, Mar 4, 2003	5.77	5.94	5.75	5.75
2715	NASDAQ	MNRO	Mon, Mar 3, 2003	6.01	6.01	5.77	5.80
2714	NASDAQ	MNRO	Fri, Feb 28, 2003	6.16	6.28	6.01	6.01
2713	NASDAQ	MNRO	Thu, Feb 27, 2003	5.91	6.27	5.91	6.27
2712	NASDAQ	MNRO	Wed, Feb 26, 2003	5.95	5.95	5.84	5.87
2711	NASDAQ	MNRO	Tue, Feb 25, 2003	5.80	5.94	5.80	5.93
2710	NASDAQ	MNRO	Mon, Feb 24, 2003	5.91	5.91	5.76	5.87
2709	NASDAQ	MNRO	Fri, Feb 21, 2003	5.79	5.85	5.79	5.85
2708	NASDAQ	MNRO	Thu, Feb 20, 2003	5.85	5.85	5.81	5.84
2707	NASDAQ	MNRO	Wed, Feb 19, 2003	5.96	5.96	5.87	5.87
2706	NASDAQ	MNRO	Tue, Feb 18, 2003	5.97	5.97	5.84	5.93
2705	NASDAQ	MNRO	Fri, Feb 14, 2003	5.89	5.94	5.89	5.93
2704	NASDAQ	MNRO	Thu, Feb 13, 2003	5.67	5.94	5.55	5.94
2703	NASDAQ	MNRO	Wed, Feb 12, 2003	5.60	5.90	5.60	5.70
2702	NASDAQ	MNRO	Tue, Feb 11, 2003	5.38	5.88	5.38	5.75
2701	NASDAQ	MNRO	Mon, Feb 10, 2003	5.44	5.50	5.38	5.49
2700	NASDAQ	MNRO	Fri, Feb 7, 2003	5.44	5.48	5.40	5.44
2699	NASDAQ	MNRO	Thu, Feb 6, 2003	5.51	5.56	5.42	5.48
2698	NASDAQ	MNRO	Wed, Feb 5, 2003	5.36	5.50	5.30	5.50
2697	NASDAQ	MNRO	Tue, Feb 4, 2003	5.58	5.58	5.41	5.44
2696	NASDAQ	MNRO	Mon, Feb 3, 2003	5.41	5.62	5.41	5.61
2695	NASDAQ	MNRO	Fri, Jan 31, 2003	5.54	5.58	5.48	5.58
2694	NASDAQ	MNRO	Thu, Jan 30, 2003	5.51	5.54	5.47	5.47
2693	NASDAQ	MNRO	Wed, Jan 29, 2003	5.36	5.45	5.35	5.45
2692	NASDAQ	MNRO	Tue, Jan 28, 2003	5.26	5.41	5.26	5.40
2691	NASDAQ	MNRO	Mon, Jan 27, 2003	5.27	5.34	5.26	5.26
2690	NASDAQ	MNRO	Fri, Jan 24, 2003	5.33	5.36	5.19	5.31
2689	NASDAQ	MNRO	Thu, Jan 23, 2003	5.33	5.42	5.33	5.38
2688	NASDAQ	MNRO	Wed, Jan 22, 2003	5.34	5.51	5.33	5.35
2687	NASDAQ	MNRO	Tue, Jan 21, 2003	5.40	5.40	5.32	5.34
2686	NASDAQ	MNRO	Fri, Jan 17, 2003	5.35	5.35	5.19	5.27
2685	NASDAQ	MNRO	Thu, Jan 16, 2003	5.27	5.33	5.19	5.30
2684	NASDAQ	MNRO	Wed, Jan 15, 2003	5.35	5.36	5.29	5.34
2683	NASDAQ	MNRO	Tue, Jan 14, 2003	5.34	5.40	5.30	5.34
2682	NASDAQ	MNRO	Mon, Jan 13, 2003	5.48	5.48	5.31	5.34
2681	NASDAQ	MNRO	Fri, Jan 10, 2003	5.30	5.47	5.30	5.39
2680	NASDAQ	MNRO	Thu, Jan 9, 2003	5.14	5.37	5.14	5.35
2679	NASDAQ	MNRO	Wed, Jan 8, 2003	5.23	5.30	5.16	5.25
2678	NASDAQ	MNRO	Tue, Jan 7, 2003	5.30	5.35	5.13	5.35
2677	NASDAQ	MNRO	Mon, Jan 6, 2003	5.10	5.30	5.01	5.26
2676	NASDAQ	MNRO	Fri, Jan 3, 2003	5.08	5.13	5.04	5.13
2675	NASDAQ	MNRO	Thu, Jan 2, 2003	4.92	5.07	4.92	5.07
2674	NASDAQ	MNRO	Tue, Dec 31, 2002	4.79	5.01	4.75	5.01
2673	NASDAQ	MNRO	Mon, Dec 30, 2002	4.79	4.92	4.79	4.82
2672	NASDAQ	MNRO	Fri, Dec 27, 2002	4.68	5.01	4.68	4.91
2671	NASDAQ	MNRO	Thu, Dec 26, 2002	5.03	5.03	4.84	5.03
2670	NASDAQ	MNRO	Tue, Dec 24, 2002	4.98	4.99	4.95	4.98
2669	NASDAQ	MNRO	Mon, Dec 23, 2002	4.77	4.97	4.67	4.96
2668	NASDAQ	MNRO	Fri, Dec 20, 2002	5.03	5.04	4.74	4.85
2667	NASDAQ	MNRO	Thu, Dec 19, 2002	4.95	4.99	4.95	4.99
2666	NASDAQ	MNRO	Wed, Dec 18, 2002	4.92	4.92	4.92	4.92
2665	NASDAQ	MNRO	Tue, Dec 17, 2002	5.01	5.04	4.95	4.96
2664	NASDAQ	MNRO	Mon, Dec 16, 2002	5.03	5.04	4.96	5.03
2663	NASDAQ	MNRO	Fri, Dec 13, 2002	4.92	5.04	4.92	4.97
2662	NASDAQ	MNRO	Thu, Dec 12, 2002	5.02	5.11	4.92	5.03
2661	NASDAQ	MNRO	Wed, Dec 11, 2002	5.12	5.13	4.95	5.11
2660	NASDAQ	MNRO	Tue, Dec 10, 2002	4.97	5.12	4.93	5.09
2659	NASDAQ	MNRO	Mon, Dec 9, 2002	5.01	5.27	4.97	4.97
2658	NASDAQ	MNRO	Fri, Dec 6, 2002	5.16	5.19	5.04	5.08
2657	NASDAQ	MNRO	Thu, Dec 5, 2002	5.23	5.23	5.16	5.19
2656	NASDAQ	MNRO	Wed, Dec 4, 2002	5.33	5.33	5.25	5.32
2655	NASDAQ	MNRO	Tue, Dec 3, 2002	5.33	5.33	5.23	5.33
2654	NASDAQ	MNRO	Mon, Dec 2, 2002	5.33	5.33	5.22	5.27
2653	NASDAQ	MNRO	Fri, Nov 29, 2002	5.24	5.34	5.22	5.31
2652	NASDAQ	MNRO	Wed, Nov 27, 2002	4.94	5.24	4.83	5.24
2651	NASDAQ	MNRO	Tue, Nov 26, 2002	5.10	5.10	4.77	4.92
2650	NASDAQ	MNRO	Mon, Nov 25, 2002	5.14	5.20	5.07	5.17
2649	NASDAQ	MNRO	Fri, Nov 22, 2002	5.13	5.16	5.11	5.14
2648	NASDAQ	MNRO	Thu, Nov 21, 2002	5.14	5.14	5.11	5.13
2647	NASDAQ	MNRO	Wed, Nov 20, 2002	5.14	5.16	5.11	5.16
2646	NASDAQ	MNRO	Tue, Nov 19, 2002	5.16	5.19	5.13	5.13
2645	NASDAQ	MNRO	Mon, Nov 18, 2002	5.35	5.36	5.11	5.15
2644	NASDAQ	MNRO	Fri, Nov 15, 2002	5.43	5.43	5.32	5.33
2643	NASDAQ	MNRO	Thu, Nov 14, 2002	5.35	5.51	5.27	5.32
2642	NASDAQ	MNRO	Wed, Nov 13, 2002	5.32	5.32	5.29	5.30
2641	NASDAQ	MNRO	Tue, Nov 12, 2002	5.29	5.41	5.29	5.32
2640	NASDAQ	MNRO	Mon, Nov 11, 2002	5.19	5.29	5.19	5.22
2639	NASDAQ	MNRO	Fri, Nov 8, 2002	5.27	5.30	5.14	5.30
2638	NASDAQ	MNRO	Thu, Nov 7, 2002	5.16	5.27	5.13	5.19
2637	NASDAQ	MNRO	Wed, Nov 6, 2002	5.19	5.30	5.19	5.20
2636	NASDAQ	MNRO	Tue, Nov 5, 2002	5.30	5.32	5.19	5.21
2635	NASDAQ	MNRO	Mon, Nov 4, 2002	5.26	5.45	5.26	5.32
2634	NASDAQ	MNRO	Fri, Nov 1, 2002	5.33	5.47	5.26	5.46
2633	NASDAQ	MNRO	Thu, Oct 31, 2002	5.26	5.27	5.25	5.26
2632	NASDAQ	MNRO	Wed, Oct 30, 2002	5.19	5.39	5.19	5.27
2631	NASDAQ	MNRO	Tue, Oct 29, 2002	5.20	5.29	5.19	5.29
2630	NASDAQ	MNRO	Mon, Oct 28, 2002	5.22	5.26	5.19	5.22
2629	NASDAQ	MNRO	Fri, Oct 25, 2002	5.24	5.26	5.19	5.22
2628	NASDAQ	MNRO	Thu, Oct 24, 2002	5.19	5.29	5.07	5.26
2627	NASDAQ	MNRO	Wed, Oct 23, 2002	5.19	5.24	5.18	5.22
2626	NASDAQ	MNRO	Tue, Oct 22, 2002	5.19	5.19	5.19	5.19
2625	NASDAQ	MNRO	Mon, Oct 21, 2002	5.19	5.34	5.19	5.33
2624	NASDAQ	MNRO	Fri, Oct 18, 2002	5.39	5.46	5.22	5.35
2623	NASDAQ	MNRO	Thu, Oct 17, 2002	5.45	5.45	5.36	5.39
2622	NASDAQ	MNRO	Wed, Oct 16, 2002	5.20	5.49	5.20	5.30
2621	NASDAQ	MNRO	Tue, Oct 15, 2002	5.33	5.41	5.23	5.36
2620	NASDAQ	MNRO	Mon, Oct 14, 2002	5.07	5.19	5.07	5.19
2619	NASDAQ	MNRO	Fri, Oct 11, 2002	5.21	5.22	5.04	5.04
2618	NASDAQ	MNRO	Thu, Oct 10, 2002	5.26	5.26	5.17	5.23
2617	NASDAQ	MNRO	Wed, Oct 9, 2002	5.22	5.29	5.07	5.07
2616	NASDAQ	MNRO	Tue, Oct 8, 2002	5.14	5.36	5.14	5.35
2615	NASDAQ	MNRO	Mon, Oct 7, 2002	5.43	5.43	5.23	5.23
2614	NASDAQ	MNRO	Fri, Oct 4, 2002	5.59	5.59	5.07	5.20
2613	NASDAQ	MNRO	Thu, Oct 3, 2002	5.33	5.36	5.16	5.26
2612	NASDAQ	MNRO	Wed, Oct 2, 2002	5.41	5.41	5.29	5.29
2611	NASDAQ	MNRO	Tue, Oct 1, 2002	5.11	5.63	5.01	5.62
2610	NASDAQ	MNRO	Mon, Sep 30, 2002	5.12	5.29	5.12	5.29
2609	NASDAQ	MNRO	Fri, Sep 27, 2002	5.27	5.30	5.21	5.22
2608	NASDAQ	MNRO	Thu, Sep 26, 2002	5.15	5.30	5.11	5.26
2607	NASDAQ	MNRO	Wed, Sep 25, 2002	5.07	5.24	5.05	5.13
2606	NASDAQ	MNRO	Tue, Sep 24, 2002	5.27	5.32	4.97	4.97
2605	NASDAQ	MNRO	Mon, Sep 23, 2002	5.32	5.37	5.22	5.22
2604	NASDAQ	MNRO	Fri, Sep 20, 2002	5.78	5.79	5.34	5.36
2603	NASDAQ	MNRO	Thu, Sep 19, 2002	5.33	5.34	5.31	5.31
2602	NASDAQ	MNRO	Wed, Sep 18, 2002	5.32	5.33	5.26	5.32
2601	NASDAQ	MNRO	Tue, Sep 17, 2002	5.33	5.37	5.31	5.32
2600	NASDAQ	MNRO	Mon, Sep 16, 2002	5.46	5.54	5.32	5.34
2599	NASDAQ	MNRO	Fri, Sep 13, 2002	5.36	5.46	5.33	5.46
2598	NASDAQ	MNRO	Thu, Sep 12, 2002	5.45	5.45	5.36	5.36
2597	NASDAQ	MNRO	Wed, Sep 11, 2002	5.48	5.60	5.36	5.54
2596	NASDAQ	MNRO	Tue, Sep 10, 2002	5.33	5.48	5.27	5.33
2595	NASDAQ	MNRO	Mon, Sep 9, 2002	5.48	5.63	5.35	5.51
2594	NASDAQ	MNRO	Fri, Sep 6, 2002	5.48	5.66	5.26	5.26
2593	NASDAQ	MNRO	Thu, Sep 5, 2002	5.72	5.72	5.19	5.42
2592	NASDAQ	MNRO	Wed, Sep 4, 2002	5.50	5.74	5.50	5.65
2591	NASDAQ	MNRO	Tue, Sep 3, 2002	5.70	5.81	5.19	5.57
2590	NASDAQ	MNRO	Fri, Aug 30, 2002	5.30	5.51	5.30	5.36
2589	NASDAQ	MNRO	Thu, Aug 29, 2002	5.20	5.70	5.20	5.50
2588	NASDAQ	MNRO	Wed, Aug 28, 2002	5.54	5.54	5.19	5.19
2587	NASDAQ	MNRO	Tue, Aug 27, 2002	5.33	5.69	5.33	5.56
2586	NASDAQ	MNRO	Mon, Aug 26, 2002	4.96	5.48	4.96	5.33
2585	NASDAQ	MNRO	Fri, Aug 23, 2002	5.28	5.28	4.97	5.10
2584	NASDAQ	MNRO	Thu, Aug 22, 2002	5.10	5.31	5.10	5.31
2583	NASDAQ	MNRO	Wed, Aug 21, 2002	4.83	5.05	4.82	4.95
2582	NASDAQ	MNRO	Tue, Aug 20, 2002	4.87	4.87	4.82	4.83
2581	NASDAQ	MNRO	Mon, Aug 19, 2002	4.82	4.91	4.78	4.82
2580	NASDAQ	MNRO	Fri, Aug 16, 2002	5.05	5.14	4.78	4.85
2579	NASDAQ	MNRO	Thu, Aug 15, 2002	4.82	4.89	4.82	4.88
2578	NASDAQ	MNRO	Wed, Aug 14, 2002	4.97	4.97	4.57	4.76
2577	NASDAQ	MNRO	Tue, Aug 13, 2002	5.13	5.24	5.00	5.00
2576	NASDAQ	MNRO	Mon, Aug 12, 2002	5.38	5.38	5.16	5.22
2575	NASDAQ	MNRO	Fri, Aug 9, 2002	5.37	5.37	5.10	5.19
2574	NASDAQ	MNRO	Thu, Aug 8, 2002	5.35	5.39	5.22	5.37
2573	NASDAQ	MNRO	Wed, Aug 7, 2002	5.61	5.68	5.38	5.38
2572	NASDAQ	MNRO	Tue, Aug 6, 2002	5.88	5.88	5.51	5.55
2571	NASDAQ	MNRO	Mon, Aug 5, 2002	5.75	5.78	5.60	5.60
2570	NASDAQ	MNRO	Fri, Aug 2, 2002	5.73	5.91	5.63	5.75
2569	NASDAQ	MNRO	Thu, Aug 1, 2002	5.85	5.95	5.74	5.74
2568	NASDAQ	MNRO	Wed, Jul 31, 2002	5.95	5.95	5.63	5.63
2567	NASDAQ	MNRO	Tue, Jul 30, 2002	5.84	5.93	5.79	5.93
2566	NASDAQ	MNRO	Mon, Jul 29, 2002	5.76	5.93	5.62	5.93
2565	NASDAQ	MNRO	Fri, Jul 26, 2002	5.75	5.76	5.45	5.76
2564	NASDAQ	MNRO	Thu, Jul 25, 2002	5.19	5.87	5.16	5.67
2563	NASDAQ	MNRO	Wed, Jul 24, 2002	4.73	5.26	4.62	5.26
2562	NASDAQ	MNRO	Tue, Jul 23, 2002	5.25	5.26	4.77	4.77
2561	NASDAQ	MNRO	Mon, Jul 22, 2002	5.48	5.48	5.19	5.24
2560	NASDAQ	MNRO	Fri, Jul 19, 2002	5.23	5.46	5.23	5.37
2559	NASDAQ	MNRO	Thu, Jul 18, 2002	5.04	5.51	5.04	5.31
2558	NASDAQ	MNRO	Wed, Jul 17, 2002	5.54	5.54	5.42	5.50
2557	NASDAQ	MNRO	Tue, Jul 16, 2002	5.40	5.51	5.32	5.39
2556	NASDAQ	MNRO	Mon, Jul 15, 2002	5.51	5.88	5.10	5.36
2555	NASDAQ	MNRO	Fri, Jul 12, 2002	5.62	5.80	5.54	5.54
2554	NASDAQ	MNRO	Thu, Jul 11, 2002	5.36	5.60	5.31	5.60
2553	NASDAQ	MNRO	Wed, Jul 10, 2002	5.84	5.84	5.39	5.41
2552	NASDAQ	MNRO	Tue, Jul 9, 2002	6.15	6.15	5.58	5.69
2551	NASDAQ	MNRO	Mon, Jul 8, 2002	6.00	6.22	5.99	5.99
2550	NASDAQ	MNRO	Fri, Jul 5, 2002	6.05	6.28	6.03	6.28
2549	NASDAQ	MNRO	Wed, Jul 3, 2002	6.05	6.05	5.93	5.98
2548	NASDAQ	MNRO	Tue, Jul 2, 2002	6.18	6.34	5.93	5.93
2547	NASDAQ	MNRO	Mon, Jul 1, 2002	6.42	6.45	6.18	6.24
2546	NASDAQ	MNRO	Fri, Jun 28, 2002	6.74	6.81	6.39	6.74
2545	NASDAQ	MNRO	Thu, Jun 27, 2002	6.76	6.76	6.63	6.63
2544	NASDAQ	MNRO	Wed, Jun 26, 2002	6.52	6.77	6.52	6.75
2543	NASDAQ	MNRO	Tue, Jun 25, 2002	6.59	6.65	6.52	6.58
2542	NASDAQ	MNRO	Mon, Jun 24, 2002	6.61	6.61	6.47	6.55
2541	NASDAQ	MNRO	Fri, Jun 21, 2002	6.62	6.67	6.58	6.65
2540	NASDAQ	MNRO	Thu, Jun 20, 2002	6.62	6.63	6.52	6.52
2539	NASDAQ	MNRO	Wed, Jun 19, 2002	6.67	6.67	6.55	6.55
2538	NASDAQ	MNRO	Tue, Jun 18, 2002	6.79	6.81	6.55	6.63
2537	NASDAQ	MNRO	Mon, Jun 17, 2002	6.74	6.80	6.74	6.80
2536	NASDAQ	MNRO	Fri, Jun 14, 2002	6.64	6.73	6.63	6.71
2535	NASDAQ	MNRO	Thu, Jun 13, 2002	6.64	6.68	6.59	6.63
2534	NASDAQ	MNRO	Wed, Jun 12, 2002	6.65	6.69	6.57	6.64
2533	NASDAQ	MNRO	Tue, Jun 11, 2002	6.75	6.75	6.64	6.67
2532	NASDAQ	MNRO	Mon, Jun 10, 2002	6.66	6.76	6.56	6.71
2531	NASDAQ	MNRO	Fri, Jun 7, 2002	6.50	6.67	6.50	6.67
2530	NASDAQ	MNRO	Thu, Jun 6, 2002	6.38	6.50	6.37	6.49
2529	NASDAQ	MNRO	Wed, Jun 5, 2002	6.37	6.43	6.37	6.39
2528	NASDAQ	MNRO	Tue, Jun 4, 2002	6.44	6.46	6.41	6.41
2527	NASDAQ	MNRO	Mon, Jun 3, 2002	6.50	6.52	6.49	6.50
2526	NASDAQ	MNRO	Fri, May 31, 2002	6.63	6.63	6.44	6.50
2525	NASDAQ	MNRO	Thu, May 30, 2002	6.66	6.70	6.59	6.59
2524	NASDAQ	MNRO	Wed, May 29, 2002	6.72	6.72	6.65	6.65
2523	NASDAQ	MNRO	Tue, May 28, 2002	6.75	6.75	6.55	6.70
2522	NASDAQ	MNRO	Fri, May 24, 2002	6.71	6.80	6.70	6.72
2521	NASDAQ	MNRO	Thu, May 23, 2002	6.70	6.74	6.68	6.74
2520	NASDAQ	MNRO	Wed, May 22, 2002	6.39	6.76	6.39	6.73
2519	NASDAQ	MNRO	Tue, May 21, 2002	6.42	6.52	6.37	6.44
2518	NASDAQ	MNRO	Mon, May 20, 2002	6.76	6.76	6.31	6.42
2517	NASDAQ	MNRO	Fri, May 17, 2002	6.65	6.90	6.46	6.67
2516	NASDAQ	MNRO	Thu, May 16, 2002	5.97	6.62	5.90	6.62
2515	NASDAQ	MNRO	Wed, May 15, 2002	5.90	6.06	5.83	6.00
2514	NASDAQ	MNRO	Tue, May 14, 2002	5.81	5.99	5.81	5.93
2513	NASDAQ	MNRO	Mon, May 13, 2002	5.93	5.93	5.88	5.90
2512	NASDAQ	MNRO	Fri, May 10, 2002	5.95	5.95	5.93	5.94
2511	NASDAQ	MNRO	Thu, May 9, 2002	5.99	6.06	5.93	5.93
2510	NASDAQ	MNRO	Wed, May 8, 2002	5.96	6.00	5.96	5.96
2509	NASDAQ	MNRO	Tue, May 7, 2002	5.93	6.12	5.93	6.07
2508	NASDAQ	MNRO	Mon, May 6, 2002	5.92	6.02	5.92	5.93
2507	NASDAQ	MNRO	Fri, May 3, 2002	5.99	5.99	5.93	5.93
2506	NASDAQ	MNRO	Thu, May 2, 2002	5.86	6.00	5.73	5.99
2505	NASDAQ	MNRO	Wed, May 1, 2002	6.00	6.00	5.91	5.97
2504	NASDAQ	MNRO	Tue, Apr 30, 2002	5.96	5.96	5.81	5.96
2503	NASDAQ	MNRO	Mon, Apr 29, 2002	6.00	6.00	5.88	5.96
2502	NASDAQ	MNRO	Fri, Apr 26, 2002	5.93	6.00	5.90	5.93
2501	NASDAQ	MNRO	Thu, Apr 25, 2002	5.81	6.00	5.81	5.97
2500	NASDAQ	MNRO	Wed, Apr 24, 2002	5.92	5.93	5.88	5.93
2499	NASDAQ	MNRO	Tue, Apr 23, 2002	5.93	5.93	5.89	5.92
2498	NASDAQ	MNRO	Mon, Apr 22, 2002	5.93	5.93	5.82	5.93
2497	NASDAQ	MNRO	Fri, Apr 19, 2002	5.92	5.93	5.83	5.93
2496	NASDAQ	MNRO	Thu, Apr 18, 2002	5.93	5.94	5.88	5.94
2495	NASDAQ	MNRO	Wed, Apr 17, 2002	5.93	5.94	5.86	5.93
2494	NASDAQ	MNRO	Tue, Apr 16, 2002	5.89	5.94	5.86	5.93
2493	NASDAQ	MNRO	Mon, Apr 15, 2002	5.93	5.95	5.82	5.87
2492	NASDAQ	MNRO	Fri, Apr 12, 2002	5.94	5.94	5.80	5.93
2491	NASDAQ	MNRO	Thu, Apr 11, 2002	5.94	5.94	5.78	5.94
2490	NASDAQ	MNRO	Wed, Apr 10, 2002	5.79	5.97	5.78	5.93
2489	NASDAQ	MNRO	Tue, Apr 9, 2002	5.56	6.04	5.48	5.90
2488	NASDAQ	MNRO	Mon, Apr 8, 2002	5.26	5.63	5.19	5.59
2487	NASDAQ	MNRO	Fri, Apr 5, 2002	5.60	5.60	5.21	5.51
2486	NASDAQ	MNRO	Thu, Apr 4, 2002	5.48	5.56	5.32	5.34
2485	NASDAQ	MNRO	Wed, Apr 3, 2002	5.28	5.64	5.20	5.45
2484	NASDAQ	MNRO	Tue, Apr 2, 2002	5.10	5.57	5.10	5.56
2483	NASDAQ	MNRO	Mon, Apr 1, 2002	5.04	5.21	5.04	5.16
2482	NASDAQ	MNRO	Thu, Mar 28, 2002	5.18	5.24	4.97	5.10
2481	NASDAQ	MNRO	Wed, Mar 27, 2002	5.14	5.18	5.11	5.15
2480	NASDAQ	MNRO	Tue, Mar 26, 2002	5.10	5.17	5.02	5.17
2479	NASDAQ	MNRO	Mon, Mar 25, 2002	5.01	5.11	5.01	5.04
2478	NASDAQ	MNRO	Fri, Mar 22, 2002	5.04	5.11	5.02	5.04
2477	NASDAQ	MNRO	Thu, Mar 21, 2002	4.92	5.19	4.90	5.04
2476	NASDAQ	MNRO	Wed, Mar 20, 2002	5.22	5.26	4.90	5.19
2475	NASDAQ	MNRO	Tue, Mar 19, 2002	5.13	5.26	5.13	5.22
2474	NASDAQ	MNRO	Mon, Mar 18, 2002	5.04	5.26	4.92	5.11
2473	NASDAQ	MNRO	Fri, Mar 15, 2002	4.63	4.80	4.63	4.77
2472	NASDAQ	MNRO	Thu, Mar 14, 2002	4.76	4.84	4.53	4.71
2471	NASDAQ	MNRO	Wed, Mar 13, 2002	5.09	5.09	4.77	4.82
2470	NASDAQ	MNRO	Tue, Mar 12, 2002	5.08	5.14	5.01	5.01
2469	NASDAQ	MNRO	Mon, Mar 11, 2002	5.07	5.14	5.07	5.10
2468	NASDAQ	MNRO	Fri, Mar 8, 2002	4.72	5.24	4.72	5.16
2467	NASDAQ	MNRO	Thu, Mar 7, 2002	5.03	5.03	4.67	4.84
2466	NASDAQ	MNRO	Wed, Mar 6, 2002	4.95	5.04	4.86	5.04
2465	NASDAQ	MNRO	Tue, Mar 5, 2002	5.00	5.04	4.89	5.03
2464	NASDAQ	MNRO	Mon, Mar 4, 2002	4.90	4.98	4.90	4.95
2463	NASDAQ	MNRO	Fri, Mar 1, 2002	4.84	4.95	4.83	4.83
2462	NASDAQ	MNRO	Thu, Feb 28, 2002	4.81	4.82	4.75	4.82
2461	NASDAQ	MNRO	Wed, Feb 27, 2002	4.69	4.81	4.69	4.79
2460	NASDAQ	MNRO	Tue, Feb 26, 2002	4.78	4.81	4.77	4.77
2459	NASDAQ	MNRO	Mon, Feb 25, 2002	4.69	4.79	4.58	4.79
2458	NASDAQ	MNRO	Fri, Feb 22, 2002	4.70	4.74	4.58	4.71
2457	NASDAQ	MNRO	Thu, Feb 21, 2002	4.72	4.74	4.70	4.70
2456	NASDAQ	MNRO	Wed, Feb 20, 2002	4.74	4.74	4.73	4.73
2455	NASDAQ	MNRO	Tue, Feb 19, 2002	4.71	4.74	4.71	4.74
2454	NASDAQ	MNRO	Fri, Feb 15, 2002	4.70	4.74	4.68	4.74
2453	NASDAQ	MNRO	Thu, Feb 14, 2002	4.74	4.74	4.73	4.73
2452	NASDAQ	MNRO	Wed, Feb 13, 2002	4.67	4.71	4.67	4.67
2451	NASDAQ	MNRO	Tue, Feb 12, 2002	4.74	4.74	4.66	4.68
2450	NASDAQ	MNRO	Mon, Feb 11, 2002	4.73	4.74	4.71	4.74
2449	NASDAQ	MNRO	Fri, Feb 8, 2002	4.68	4.74	4.67	4.70
2448	NASDAQ	MNRO	Thu, Feb 7, 2002	4.74	4.74	4.70	4.70
2447	NASDAQ	MNRO	Wed, Feb 6, 2002	4.77	4.80	4.74	4.76
2446	NASDAQ	MNRO	Tue, Feb 5, 2002	4.74	4.82	4.73	4.74
2445	NASDAQ	MNRO	Mon, Feb 4, 2002	4.78	4.78	4.68	4.71
2444	NASDAQ	MNRO	Fri, Feb 1, 2002	4.76	4.76	4.73	4.74
2443	NASDAQ	MNRO	Thu, Jan 31, 2002	4.68	4.74	4.63	4.73
2442	NASDAQ	MNRO	Wed, Jan 30, 2002	4.76	4.76	4.65	4.65
2441	NASDAQ	MNRO	Tue, Jan 29, 2002	4.69	4.74	4.66	4.74
2440	NASDAQ	MNRO	Mon, Jan 28, 2002	4.69	4.76	4.69	4.69
2439	NASDAQ	MNRO	Fri, Jan 25, 2002	4.61	4.69	4.61	4.69
2438	NASDAQ	MNRO	Thu, Jan 24, 2002	4.61	4.64	4.59	4.64
2437	NASDAQ	MNRO	Wed, Jan 23, 2002	4.56	4.63	4.54	4.61
2436	NASDAQ	MNRO	Tue, Jan 22, 2002	4.34	4.53	4.34	4.53
2435	NASDAQ	MNRO	Fri, Jan 18, 2002	4.34	4.73	4.34	4.73
2434	NASDAQ	MNRO	Thu, Jan 17, 2002	4.35	4.47	4.29	4.47
2433	NASDAQ	MNRO	Wed, Jan 16, 2002	4.30	4.35	4.30	4.35
2432	NASDAQ	MNRO	Tue, Jan 15, 2002	4.37	4.37	4.28	4.28
2431	NASDAQ	MNRO	Mon, Jan 14, 2002	4.15	4.44	4.15	4.34
2430	NASDAQ	MNRO	Fri, Jan 11, 2002	4.42	4.47	4.30	4.33
2429	NASDAQ	MNRO	Thu, Jan 10, 2002	4.02	4.43	4.02	4.26
2428	NASDAQ	MNRO	Wed, Jan 9, 2002	4.01	4.29	4.01	4.15
2427	NASDAQ	MNRO	Tue, Jan 8, 2002	4.04	4.07	3.85	4.03
2426	NASDAQ	MNRO	Mon, Jan 7, 2002	4.15	4.19	4.04	4.04
2425	NASDAQ	MNRO	Fri, Jan 4, 2002	4.13	4.22	4.12	4.15
2424	NASDAQ	MNRO	Thu, Jan 3, 2002	4.08	4.13	4.05	4.13
2423	NASDAQ	MNRO	Wed, Jan 2, 2002	4.20	4.20	4.20	4.20
2422	NASDAQ	MNRO	Mon, Dec 31, 2001	4.05	4.05	4.05	4.05
2421	NASDAQ	MNRO	Fri, Dec 28, 2001	4.04	4.26	4.04	4.10
2420	NASDAQ	MNRO	Thu, Dec 27, 2001	4.07	4.07	4.04	4.04
2419	NASDAQ	MNRO	Wed, Dec 26, 2001	4.07	4.07	4.07	4.07
2418	NASDAQ	MNRO	Fri, Dec 21, 2001	4.05	4.15	4.05	4.07
2417	NASDAQ	MNRO	Thu, Dec 20, 2001	4.37	4.37	4.13	4.13
2416	NASDAQ	MNRO	Wed, Dec 19, 2001	4.37	4.37	4.06	4.24
2415	NASDAQ	MNRO	Tue, Dec 18, 2001	4.30	4.37	4.15	4.37
2414	NASDAQ	MNRO	Mon, Dec 17, 2001	4.24	4.24	4.15	4.15
2413	NASDAQ	MNRO	Fri, Dec 14, 2001	4.36	4.41	4.15	4.28
2412	NASDAQ	MNRO	Thu, Dec 13, 2001	4.08	4.31	4.05	4.30
2411	NASDAQ	MNRO	Wed, Dec 12, 2001	4.19	4.36	4.12	4.36
2410	NASDAQ	MNRO	Tue, Dec 11, 2001	3.94	4.18	3.94	4.16
2409	NASDAQ	MNRO	Mon, Dec 10, 2001	3.84	3.96	3.84	3.90
2408	NASDAQ	MNRO	Fri, Dec 7, 2001	3.81	3.84	3.79	3.84
2407	NASDAQ	MNRO	Thu, Dec 6, 2001	3.79	3.84	3.79	3.84
2406	NASDAQ	MNRO	Wed, Dec 5, 2001	3.79	3.79	3.79	3.79
2405	NASDAQ	MNRO	Tue, Dec 4, 2001	3.73	3.76	3.73	3.75
2404	NASDAQ	MNRO	Mon, Dec 3, 2001	3.70	3.84	3.70	3.84
2403	NASDAQ	MNRO	Fri, Nov 30, 2001	3.78	3.81	3.78	3.81
2402	NASDAQ	MNRO	Thu, Nov 29, 2001	3.67	3.78	3.67	3.78
2401	NASDAQ	MNRO	Wed, Nov 28, 2001	3.73	3.79	3.70	3.70
2400	NASDAQ	MNRO	Tue, Nov 27, 2001	3.83	3.83	3.82	3.82
2399	NASDAQ	MNRO	Mon, Nov 26, 2001	3.82	3.82	3.79	3.79
2398	NASDAQ	MNRO	Fri, Nov 23, 2001	3.85	3.85	3.85	3.85
2397	NASDAQ	MNRO	Wed, Nov 21, 2001	3.90	3.93	3.90	3.91
2396	NASDAQ	MNRO	Tue, Nov 20, 2001	3.76	3.87	3.76	3.87
2395	NASDAQ	MNRO	Mon, Nov 19, 2001	3.69	3.72	3.69	3.72
2394	NASDAQ	MNRO	Fri, Nov 16, 2001	3.76	3.76	3.76	3.76
2393	NASDAQ	MNRO	Thu, Nov 15, 2001	3.47	3.71	3.47	3.71
2392	NASDAQ	MNRO	Wed, Nov 14, 2001	3.60	3.60	3.47	3.47
2391	NASDAQ	MNRO	Tue, Nov 13, 2001	3.56	3.63	3.47	3.47
2390	NASDAQ	MNRO	Mon, Nov 12, 2001	3.78	3.78	3.56	3.56
2389	NASDAQ	MNRO	Fri, Nov 9, 2001	3.72	3.72	3.71	3.71
2388	NASDAQ	MNRO	Thu, Nov 8, 2001	3.74	3.74	3.70	3.70
2387	NASDAQ	MNRO	Wed, Nov 7, 2001	3.85	3.85	3.65	3.82
2386	NASDAQ	MNRO	Tue, Nov 6, 2001	3.71	3.71	3.71	3.71
2385	NASDAQ	MNRO	Mon, Nov 5, 2001	3.81	3.81	3.76	3.76
2384	NASDAQ	MNRO	Fri, Nov 2, 2001	3.78	3.84	3.78	3.84
2383	NASDAQ	MNRO	Thu, Nov 1, 2001	3.85	3.85	3.82	3.85
2382	NASDAQ	MNRO	Wed, Oct 31, 2001	3.69	3.88	3.69	3.87
2381	NASDAQ	MNRO	Tue, Oct 30, 2001	3.74	3.76	3.51	3.66
2380	NASDAQ	MNRO	Mon, Oct 29, 2001	3.81	3.81	3.81	3.81
2379	NASDAQ	MNRO	Fri, Oct 26, 2001	3.85	3.85	3.85	3.85
2378	NASDAQ	MNRO	Thu, Oct 25, 2001	3.81	3.85	3.81	3.85
2377	NASDAQ	MNRO	Wed, Oct 24, 2001	3.77	3.94	3.77	3.85
2376	NASDAQ	MNRO	Tue, Oct 23, 2001	3.67	3.73	3.67	3.73
2375	NASDAQ	MNRO	Mon, Oct 22, 2001	3.72	3.75	3.72	3.75
2374	NASDAQ	MNRO	Fri, Oct 19, 2001	3.57	3.72	3.57	3.60
2373	NASDAQ	MNRO	Thu, Oct 18, 2001	3.40	3.53	3.40	3.53
2372	NASDAQ	MNRO	Wed, Oct 17, 2001	3.34	3.35	3.27	3.35
2371	NASDAQ	MNRO	Tue, Oct 16, 2001	3.27	3.27	3.27	3.27
2370	NASDAQ	MNRO	Mon, Oct 15, 2001	3.27	3.27	3.27	3.27
2369	NASDAQ	MNRO	Fri, Oct 12, 2001	3.40	3.40	3.40	3.40
2368	NASDAQ	MNRO	Thu, Oct 11, 2001	3.32	3.40	3.29	3.40
2367	NASDAQ	MNRO	Tue, Oct 9, 2001	3.34	3.41	3.27	3.27
2366	NASDAQ	MNRO	Mon, Oct 8, 2001	3.28	3.28	3.28	3.28
2365	NASDAQ	MNRO	Fri, Oct 5, 2001	3.42	3.50	3.26	3.27
2364	NASDAQ	MNRO	Thu, Oct 4, 2001	3.28	3.28	3.28	3.28
2363	NASDAQ	MNRO	Wed, Oct 3, 2001	3.50	3.50	3.27	3.27
2362	NASDAQ	MNRO	Fri, Sep 28, 2001	3.33	3.50	3.33	3.50
2361	NASDAQ	MNRO	Thu, Sep 27, 2001	3.44	3.48	3.43	3.44
2360	NASDAQ	MNRO	Wed, Sep 26, 2001	3.39	3.56	3.39	3.44
2359	NASDAQ	MNRO	Tue, Sep 25, 2001	3.53	3.55	3.41	3.54
2358	NASDAQ	MNRO	Mon, Sep 24, 2001	3.39	3.53	3.29	3.53
2357	NASDAQ	MNRO	Fri, Sep 21, 2001	3.51	3.51	3.51	3.51
2356	NASDAQ	MNRO	Thu, Sep 20, 2001	3.46	3.46	3.46	3.46
2355	NASDAQ	MNRO	Wed, Sep 19, 2001	3.56	3.67	3.51	3.67
2354	NASDAQ	MNRO	Tue, Sep 18, 2001	3.51	3.70	3.51	3.70
2353	NASDAQ	MNRO	Mon, Sep 17, 2001	3.51	3.72	3.50	3.72
2352	NASDAQ	MNRO	Mon, Sep 10, 2001	3.70	3.70	3.70	3.70
2351	NASDAQ	MNRO	Fri, Sep 7, 2001	3.58	3.73	3.58	3.67
2350	NASDAQ	MNRO	Wed, Sep 5, 2001	3.54	3.67	3.52	3.67
2349	NASDAQ	MNRO	Tue, Sep 4, 2001	3.83	3.83	3.56	3.68
2348	NASDAQ	MNRO	Fri, Aug 31, 2001	3.56	3.83	3.52	3.83
2347	NASDAQ	MNRO	Thu, Aug 30, 2001	3.85	3.85	3.56	3.85
2346	NASDAQ	MNRO	Wed, Aug 29, 2001	3.56	3.85	3.56	3.85
2345	NASDAQ	MNRO	Tue, Aug 28, 2001	3.68	3.73	3.56	3.56
2344	NASDAQ	MNRO	Mon, Aug 27, 2001	3.82	3.82	3.70	3.70
2343	NASDAQ	MNRO	Thu, Aug 23, 2001	3.72	3.82	3.72	3.82
2342	NASDAQ	MNRO	Wed, Aug 22, 2001	3.82	3.85	3.82	3.85
2341	NASDAQ	MNRO	Tue, Aug 21, 2001	3.72	3.77	3.71	3.77
2340	NASDAQ	MNRO	Mon, Aug 20, 2001	3.79	3.85	3.73	3.76
2339	NASDAQ	MNRO	Fri, Aug 17, 2001	3.76	3.79	3.76	3.79
2338	NASDAQ	MNRO	Thu, Aug 16, 2001	3.74	3.85	3.74	3.85
2337	NASDAQ	MNRO	Wed, Aug 15, 2001	3.85	4.04	3.69	3.85
2336	NASDAQ	MNRO	Tue, Aug 14, 2001	3.85	3.85	3.82	3.82
2335	NASDAQ	MNRO	Mon, Aug 13, 2001	3.84	3.85	3.79	3.85
2334	NASDAQ	MNRO	Fri, Aug 10, 2001	3.82	3.85	3.82	3.85
2333	NASDAQ	MNRO	Thu, Aug 9, 2001	3.82	3.85	3.82	3.82
2332	NASDAQ	MNRO	Wed, Aug 8, 2001	3.85	3.85	3.85	3.85
2331	NASDAQ	MNRO	Tue, Aug 7, 2001	3.85	3.85	3.80	3.85
2330	NASDAQ	MNRO	Mon, Aug 6, 2001	3.81	3.81	3.81	3.81
2329	NASDAQ	MNRO	Fri, Aug 3, 2001	3.91	3.91	3.76	3.78
2328	NASDAQ	MNRO	Thu, Aug 2, 2001	4.00	4.07	3.70	3.72
2327	NASDAQ	MNRO	Wed, Aug 1, 2001	3.99	4.04	3.99	4.03
2326	NASDAQ	MNRO	Tue, Jul 31, 2001	3.96	4.06	3.96	4.02
2325	NASDAQ	MNRO	Mon, Jul 30, 2001	4.11	4.13	3.96	4.08
2324	NASDAQ	MNRO	Fri, Jul 27, 2001	4.13	4.14	4.10	4.12
2323	NASDAQ	MNRO	Thu, Jul 26, 2001	4.17	4.17	4.15	4.15
2322	NASDAQ	MNRO	Wed, Jul 25, 2001	4.15	4.18	4.06	4.16
2321	NASDAQ	MNRO	Tue, Jul 24, 2001	4.18	4.24	4.12	4.15
2320	NASDAQ	MNRO	Mon, Jul 23, 2001	4.16	4.26	4.07	4.18
2319	NASDAQ	MNRO	Fri, Jul 20, 2001	3.97	4.00	3.97	4.00
2318	NASDAQ	MNRO	Thu, Jul 19, 2001	4.00	4.00	3.96	3.96
2317	NASDAQ	MNRO	Wed, Jul 18, 2001	4.06	4.09	4.06	4.09
2316	NASDAQ	MNRO	Tue, Jul 17, 2001	4.15	4.15	4.06	4.06
2315	NASDAQ	MNRO	Mon, Jul 16, 2001	3.95	4.15	3.95	4.15
2314	NASDAQ	MNRO	Thu, Jul 12, 2001	3.91	4.02	3.91	4.02
2313	NASDAQ	MNRO	Wed, Jul 11, 2001	4.07	4.07	4.07	4.07
2312	NASDAQ	MNRO	Tue, Jul 10, 2001	3.87	4.07	3.87	4.07
2311	NASDAQ	MNRO	Mon, Jul 9, 2001	3.83	3.96	3.83	3.96
2310	NASDAQ	MNRO	Fri, Jul 6, 2001	3.83	4.15	3.83	4.07
2309	NASDAQ	MNRO	Tue, Jul 3, 2001	4.15	4.15	4.15	4.15
2308	NASDAQ	MNRO	Mon, Jul 2, 2001	3.81	4.07	3.81	4.07
2307	NASDAQ	MNRO	Fri, Jun 29, 2001	3.81	3.96	3.81	3.81
2306	NASDAQ	MNRO	Thu, Jun 28, 2001	3.88	3.88	3.82	3.82
2305	NASDAQ	MNRO	Wed, Jun 27, 2001	3.91	4.07	3.91	3.91
2304	NASDAQ	MNRO	Tue, Jun 26, 2001	4.07	4.09	3.91	4.00
2303	NASDAQ	MNRO	Mon, Jun 25, 2001	4.06	4.07	4.06	4.07
2302	NASDAQ	MNRO	Fri, Jun 22, 2001	4.07	4.07	4.07	4.07
2301	NASDAQ	MNRO	Thu, Jun 21, 2001	4.05	4.16	4.05	4.06
2300	NASDAQ	MNRO	Wed, Jun 20, 2001	4.05	4.15	4.05	4.06
2299	NASDAQ	MNRO	Tue, Jun 19, 2001	4.22	4.26	4.06	4.13
2298	NASDAQ	MNRO	Mon, Jun 18, 2001	4.28	4.30	4.22	4.22
2297	NASDAQ	MNRO	Fri, Jun 15, 2001	4.35	4.35	4.28	4.35
2296	NASDAQ	MNRO	Thu, Jun 14, 2001	4.35	4.37	4.30	4.35
2295	NASDAQ	MNRO	Wed, Jun 13, 2001	4.43	4.43	4.36	4.36
2294	NASDAQ	MNRO	Tue, Jun 12, 2001	4.38	4.43	4.32	4.43
2293	NASDAQ	MNRO	Mon, Jun 11, 2001	4.44	4.44	4.36	4.44
2292	NASDAQ	MNRO	Fri, Jun 8, 2001	4.32	4.44	4.32	4.44
2291	NASDAQ	MNRO	Thu, Jun 7, 2001	4.22	4.40	4.22	4.40
2290	NASDAQ	MNRO	Wed, Jun 6, 2001	4.30	4.31	4.18	4.30
2289	NASDAQ	MNRO	Tue, Jun 5, 2001	4.26	4.30	4.24	4.25
2288	NASDAQ	MNRO	Mon, Jun 4, 2001	4.12	4.27	4.06	4.06
2287	NASDAQ	MNRO	Fri, Jun 1, 2001	3.98	4.09	3.98	4.09
2286	NASDAQ	MNRO	Thu, May 31, 2001	3.61	3.90	3.60	3.90
2285	NASDAQ	MNRO	Wed, May 30, 2001	4.12	4.12	3.70	3.70
2284	NASDAQ	MNRO	Tue, May 29, 2001	4.33	4.33	4.15	4.15
2283	NASDAQ	MNRO	Fri, May 25, 2001	4.32	4.34	4.27	4.34
2282	NASDAQ	MNRO	Thu, May 24, 2001	4.30	4.38	4.30	4.36
2281	NASDAQ	MNRO	Wed, May 23, 2001	4.19	4.44	4.15	4.28
2280	NASDAQ	MNRO	Tue, May 22, 2001	3.91	4.50	3.85	4.21
2279	NASDAQ	MNRO	Mon, May 21, 2001	3.85	3.91	3.85	3.91
2278	NASDAQ	MNRO	Fri, May 18, 2001	3.73	3.92	3.69	3.85
2277	NASDAQ	MNRO	Thu, May 17, 2001	3.70	3.72	3.64	3.68
2276	NASDAQ	MNRO	Wed, May 16, 2001	3.56	3.63	3.56	3.63
2275	NASDAQ	MNRO	Tue, May 15, 2001	3.55	3.66	3.44	3.61
2274	NASDAQ	MNRO	Mon, May 14, 2001	3.55	3.55	3.55	3.55
2273	NASDAQ	MNRO	Fri, May 11, 2001	3.48	3.56	3.41	3.41
2272	NASDAQ	MNRO	Thu, May 10, 2001	3.26	3.44	3.26	3.39
2271	NASDAQ	MNRO	Wed, May 9, 2001	3.26	3.34	3.26	3.34
2270	NASDAQ	MNRO	Tue, May 8, 2001	3.26	3.26	3.26	3.26
2269	NASDAQ	MNRO	Mon, May 7, 2001	3.21	3.33	3.20	3.20
2268	NASDAQ	MNRO	Fri, May 4, 2001	3.19	3.19	3.16	3.16
2267	NASDAQ	MNRO	Thu, May 3, 2001	3.23	3.23	3.19	3.19
2266	NASDAQ	MNRO	Wed, May 2, 2001	3.26	3.26	3.26	3.26
2265	NASDAQ	MNRO	Tue, May 1, 2001	3.26	3.26	3.26	3.26
2264	NASDAQ	MNRO	Mon, Apr 30, 2001	3.35	3.37	3.26	3.26
2263	NASDAQ	MNRO	Fri, Apr 27, 2001	3.37	3.37	3.36	3.36
2262	NASDAQ	MNRO	Wed, Apr 25, 2001	3.29	3.29	3.26	3.26
2261	NASDAQ	MNRO	Tue, Apr 24, 2001	3.30	3.30	3.30	3.30
2260	NASDAQ	MNRO	Mon, Apr 23, 2001	3.27	3.35	3.27	3.30
2259	NASDAQ	MNRO	Fri, Apr 20, 2001	3.13	3.27	3.13	3.27
2258	NASDAQ	MNRO	Thu, Apr 19, 2001	3.14	3.14	3.13	3.13
2257	NASDAQ	MNRO	Wed, Apr 18, 2001	3.14	3.14	3.14	3.14
2256	NASDAQ	MNRO	Tue, Apr 17, 2001	3.17	3.29	3.07	3.27
2255	NASDAQ	MNRO	Mon, Apr 16, 2001	3.26	3.27	3.26	3.27
2254	NASDAQ	MNRO	Thu, Apr 12, 2001	3.27	3.27	3.27	3.27
2253	NASDAQ	MNRO	Wed, Apr 11, 2001	3.26	3.30	3.13	3.27
2252	NASDAQ	MNRO	Tue, Apr 10, 2001	3.11	3.26	3.11	3.19
2251	NASDAQ	MNRO	Mon, Apr 9, 2001	3.10	3.10	3.10	3.10
2250	NASDAQ	MNRO	Fri, Apr 6, 2001	3.19	3.19	3.19	3.19
2249	NASDAQ	MNRO	Thu, Apr 5, 2001	3.26	3.26	3.22	3.26
2248	NASDAQ	MNRO	Wed, Apr 4, 2001	3.19	3.26	3.19	3.26
2247	NASDAQ	MNRO	Tue, Apr 3, 2001	3.19	3.24	3.19	3.24
2246	NASDAQ	MNRO	Mon, Apr 2, 2001	3.22	3.22	3.22	3.22
2245	NASDAQ	MNRO	Fri, Mar 30, 2001	3.11	3.26	3.11	3.22
2244	NASDAQ	MNRO	Thu, Mar 29, 2001	3.09	3.15	3.09	3.13
2243	NASDAQ	MNRO	Wed, Mar 28, 2001	3.11	3.11	3.07	3.11
2242	NASDAQ	MNRO	Tue, Mar 27, 2001	3.02	3.07	3.02	3.07
2241	NASDAQ	MNRO	Mon, Mar 26, 2001	3.04	3.07	2.98	3.02
2240	NASDAQ	MNRO	Fri, Mar 23, 2001	2.87	3.00	2.87	3.00
2239	NASDAQ	MNRO	Thu, Mar 22, 2001	2.94	2.96	2.85	2.96
2238	NASDAQ	MNRO	Wed, Mar 21, 2001	2.97	3.00	2.85	2.85
2237	NASDAQ	MNRO	Tue, Mar 20, 2001	2.98	3.04	2.96	2.98
2236	NASDAQ	MNRO	Mon, Mar 19, 2001	2.93	2.98	2.93	2.98
2235	NASDAQ	MNRO	Thu, Mar 15, 2001	2.96	2.96	2.96	2.96
2234	NASDAQ	MNRO	Wed, Mar 14, 2001	2.91	2.98	2.91	2.93
2233	NASDAQ	MNRO	Tue, Mar 13, 2001	2.90	2.96	2.90	2.96
2232	NASDAQ	MNRO	Mon, Mar 12, 2001	2.93	2.93	2.85	2.91
2231	NASDAQ	MNRO	Fri, Mar 9, 2001	2.95	2.96	2.95	2.96
2230	NASDAQ	MNRO	Thu, Mar 8, 2001	2.94	2.98	2.94	2.98
2229	NASDAQ	MNRO	Wed, Mar 7, 2001	2.94	2.96	2.94	2.96
2228	NASDAQ	MNRO	Tue, Mar 6, 2001	2.96	2.96	2.89	2.94
2227	NASDAQ	MNRO	Mon, Mar 5, 2001	2.85	2.85	2.85	2.85
2226	NASDAQ	MNRO	Fri, Mar 2, 2001	2.85	2.85	2.85	2.85
2225	NASDAQ	MNRO	Thu, Mar 1, 2001	2.93	2.96	2.93	2.96
2224	NASDAQ	MNRO	Wed, Feb 28, 2001	2.89	2.89	2.89	2.89
2223	NASDAQ	MNRO	Tue, Feb 27, 2001	2.89	2.98	2.87	2.89
2222	NASDAQ	MNRO	Mon, Feb 26, 2001	2.91	2.98	2.91	2.98
2221	NASDAQ	MNRO	Fri, Feb 23, 2001	2.93	2.96	2.93	2.96
2220	NASDAQ	MNRO	Thu, Feb 22, 2001	3.01	3.04	2.93	2.93
2219	NASDAQ	MNRO	Wed, Feb 21, 2001	2.96	2.98	2.93	2.93
2218	NASDAQ	MNRO	Tue, Feb 20, 2001	2.96	2.96	2.93	2.96
2217	NASDAQ	MNRO	Fri, Feb 16, 2001	2.96	2.96	2.93	2.93
2216	NASDAQ	MNRO	Thu, Feb 15, 2001	2.93	2.96	2.93	2.96
2215	NASDAQ	MNRO	Wed, Feb 14, 2001	2.94	2.94	2.94	2.94
2214	NASDAQ	MNRO	Tue, Feb 13, 2001	2.93	2.93	2.91	2.91
2213	NASDAQ	MNRO	Mon, Feb 12, 2001	2.89	2.96	2.89	2.96
2212	NASDAQ	MNRO	Fri, Feb 9, 2001	2.89	2.93	2.89	2.93
2211	NASDAQ	MNRO	Thu, Feb 8, 2001	2.89	2.93	2.89	2.89
2210	NASDAQ	MNRO	Wed, Feb 7, 2001	2.89	2.93	2.89	2.92
2209	NASDAQ	MNRO	Mon, Feb 5, 2001	2.89	2.89	2.85	2.85
2208	NASDAQ	MNRO	Fri, Feb 2, 2001	2.81	2.89	2.80	2.89
2207	NASDAQ	MNRO	Thu, Feb 1, 2001	2.87	2.87	2.82	2.82
2206	NASDAQ	MNRO	Wed, Jan 31, 2001	2.93	2.93	2.87	2.87
2205	NASDAQ	MNRO	Tue, Jan 30, 2001	2.93	2.93	2.91	2.91
2204	NASDAQ	MNRO	Mon, Jan 29, 2001	2.96	2.96	2.89	2.93
2203	NASDAQ	MNRO	Fri, Jan 26, 2001	2.93	2.96	2.89	2.96
2202	NASDAQ	MNRO	Thu, Jan 25, 2001	2.89	2.93	2.87	2.93
2201	NASDAQ	MNRO	Wed, Jan 24, 2001	2.93	2.93	2.93	2.93
2200	NASDAQ	MNRO	Tue, Jan 23, 2001	2.81	2.93	2.81	2.93
2199	NASDAQ	MNRO	Mon, Jan 22, 2001	2.74	2.89	2.74	2.89
2198	NASDAQ	MNRO	Fri, Jan 19, 2001	2.85	2.85	2.78	2.85
2197	NASDAQ	MNRO	Thu, Jan 18, 2001	2.82	2.85	2.69	2.78
2196	NASDAQ	MNRO	Wed, Jan 17, 2001	2.74	2.74	2.74	2.74
2195	NASDAQ	MNRO	Tue, Jan 16, 2001	2.81	2.81	2.81	2.81
2194	NASDAQ	MNRO	Fri, Jan 12, 2001	2.70	2.70	2.70	2.70
2193	NASDAQ	MNRO	Thu, Jan 11, 2001	2.78	2.78	2.74	2.74
2192	NASDAQ	MNRO	Wed, Jan 10, 2001	2.81	2.85	2.69	2.78
2191	NASDAQ	MNRO	Tue, Jan 9, 2001	2.83	2.83	2.74	2.74
2190	NASDAQ	MNRO	Mon, Jan 8, 2001	2.80	2.83	2.76	2.81
2189	NASDAQ	MNRO	Fri, Jan 5, 2001	2.67	2.67	2.67	2.67
2188	NASDAQ	MNRO	Thu, Jan 4, 2001	2.70	2.78	2.67	2.67
2187	NASDAQ	MNRO	Wed, Jan 3, 2001	2.65	2.67	2.65	2.65
2186	NASDAQ	MNRO	Tue, Jan 2, 2001	2.65	2.69	2.65	2.65
2185	NASDAQ	MNRO	Fri, Dec 29, 2000	2.65	2.67	2.65	2.65
2184	NASDAQ	MNRO	Thu, Dec 28, 2000	2.65	2.65	2.65	2.65
2183	NASDAQ	MNRO	Wed, Dec 27, 2000	2.65	2.78	2.65	2.78
2182	NASDAQ	MNRO	Tue, Dec 26, 2000	2.65	2.67	2.65	2.65
2181	NASDAQ	MNRO	Fri, Dec 22, 2000	2.65	2.65	2.65	2.65
2180	NASDAQ	MNRO	Thu, Dec 21, 2000	2.65	2.67	2.65	2.67
2179	NASDAQ	MNRO	Wed, Dec 20, 2000	2.67	2.67	2.65	2.65
2178	NASDAQ	MNRO	Tue, Dec 19, 2000	2.65	2.69	2.65	2.67
2177	NASDAQ	MNRO	Mon, Dec 18, 2000	2.67	2.67	2.67	2.67
2176	NASDAQ	MNRO	Fri, Dec 15, 2000	2.67	2.67	2.67	2.67
2175	NASDAQ	MNRO	Thu, Dec 14, 2000	2.65	2.74	2.65	2.74
2174	NASDAQ	MNRO	Wed, Dec 13, 2000	2.65	2.65	2.65	2.65
2173	NASDAQ	MNRO	Tue, Dec 12, 2000	2.65	2.65	2.65	2.65
2172	NASDAQ	MNRO	Mon, Dec 11, 2000	2.65	2.65	2.65	2.65
2171	NASDAQ	MNRO	Wed, Dec 6, 2000	2.65	2.67	2.65	2.67
2170	NASDAQ	MNRO	Tue, Dec 5, 2000	2.65	2.65	2.65	2.65
2169	NASDAQ	MNRO	Fri, Dec 1, 2000	2.65	2.65	2.65	2.65
2168	NASDAQ	MNRO	Thu, Nov 30, 2000	2.65	2.65	2.65	2.65
2167	NASDAQ	MNRO	Wed, Nov 29, 2000	2.65	2.65	2.65	2.65
2166	NASDAQ	MNRO	Tue, Nov 28, 2000	2.67	2.67	2.65	2.65
2165	NASDAQ	MNRO	Mon, Nov 27, 2000	2.66	2.67	2.65	2.65
2164	NASDAQ	MNRO	Fri, Nov 24, 2000	2.65	2.65	2.65	2.65
2163	NASDAQ	MNRO	Wed, Nov 22, 2000	2.65	2.65	2.65	2.65
2162	NASDAQ	MNRO	Tue, Nov 21, 2000	2.65	2.67	2.65	2.65
2161	NASDAQ	MNRO	Mon, Nov 20, 2000	2.76	2.76	2.76	2.76
2160	NASDAQ	MNRO	Fri, Nov 17, 2000	2.70	2.76	2.67	2.76
2159	NASDAQ	MNRO	Thu, Nov 16, 2000	2.69	2.78	2.67	2.78
2158	NASDAQ	MNRO	Wed, Nov 15, 2000	2.72	2.72	2.69	2.69
2157	NASDAQ	MNRO	Tue, Nov 14, 2000	2.67	2.70	2.65	2.70
2156	NASDAQ	MNRO	Mon, Nov 13, 2000	2.74	2.74	2.69	2.69
2155	NASDAQ	MNRO	Fri, Nov 10, 2000	2.67	2.67	2.67	2.67
2154	NASDAQ	MNRO	Thu, Nov 9, 2000	2.71	2.71	2.67	2.69
2153	NASDAQ	MNRO	Wed, Nov 8, 2000	2.70	2.70	2.70	2.70
2152	NASDAQ	MNRO	Tue, Nov 7, 2000	2.70	2.70	2.70	2.70
2151	NASDAQ	MNRO	Mon, Nov 6, 2000	2.71	2.74	2.70	2.74
2150	NASDAQ	MNRO	Fri, Nov 3, 2000	2.70	2.70	2.70	2.70
2149	NASDAQ	MNRO	Thu, Nov 2, 2000	2.70	2.74	2.70	2.74
2148	NASDAQ	MNRO	Wed, Nov 1, 2000	2.69	2.72	2.69	2.72
2147	NASDAQ	MNRO	Tue, Oct 31, 2000	2.72	2.74	2.67	2.72
2146	NASDAQ	MNRO	Mon, Oct 30, 2000	2.74	2.74	2.67	2.67
2145	NASDAQ	MNRO	Fri, Oct 27, 2000	2.74	2.78	2.74	2.78
2144	NASDAQ	MNRO	Thu, Oct 26, 2000	2.78	2.78	2.70	2.74
2143	NASDAQ	MNRO	Wed, Oct 25, 2000	2.81	2.81	2.78	2.78
2142	NASDAQ	MNRO	Mon, Oct 23, 2000	2.85	2.85	2.81	2.81
2141	NASDAQ	MNRO	Thu, Oct 19, 2000	2.85	2.96	2.85	2.96
2140	NASDAQ	MNRO	Wed, Oct 18, 2000	2.83	2.83	2.83	2.83
2139	NASDAQ	MNRO	Tue, Oct 17, 2000	2.96	2.96	2.93	2.96
2138	NASDAQ	MNRO	Mon, Oct 16, 2000	2.96	2.96	2.85	2.96
2137	NASDAQ	MNRO	Fri, Oct 13, 2000	2.81	2.81	2.81	2.81
2136	NASDAQ	MNRO	Thu, Oct 12, 2000	2.87	2.89	2.87	2.89
2135	NASDAQ	MNRO	Wed, Oct 11, 2000	2.93	2.96	2.87	2.89
2134	NASDAQ	MNRO	Mon, Oct 9, 2000	3.04	3.11	2.93	2.96
2133	NASDAQ	MNRO	Fri, Oct 6, 2000	3.00	3.00	2.96	2.96
2132	NASDAQ	MNRO	Thu, Oct 5, 2000	3.00	3.00	2.96	2.96
2131	NASDAQ	MNRO	Wed, Oct 4, 2000	3.07	3.15	3.07	3.07
2130	NASDAQ	MNRO	Tue, Oct 3, 2000	3.04	3.11	2.93	3.11
2129	NASDAQ	MNRO	Mon, Oct 2, 2000	3.28	3.28	3.22	3.22
2128	NASDAQ	MNRO	Fri, Sep 29, 2000	3.12	3.33	3.11	3.22
2127	NASDAQ	MNRO	Thu, Sep 28, 2000	3.12	3.22	3.07	3.17
2126	NASDAQ	MNRO	Wed, Sep 27, 2000	3.15	3.15	3.15	3.15
2125	NASDAQ	MNRO	Tue, Sep 26, 2000	3.06	3.11	3.06	3.07
2124	NASDAQ	MNRO	Mon, Sep 25, 2000	3.04	3.15	2.96	3.07
2123	NASDAQ	MNRO	Fri, Sep 22, 2000	3.02	3.04	3.00	3.04
2122	NASDAQ	MNRO	Thu, Sep 21, 2000	3.00	3.04	2.96	3.04
2121	NASDAQ	MNRO	Wed, Sep 20, 2000	3.04	3.04	3.04	3.04
2120	NASDAQ	MNRO	Tue, Sep 19, 2000	3.00	3.19	3.00	3.17
2119	NASDAQ	MNRO	Mon, Sep 18, 2000	3.04	3.07	2.93	3.07
2118	NASDAQ	MNRO	Fri, Sep 15, 2000	2.93	3.04	2.93	3.04
2117	NASDAQ	MNRO	Thu, Sep 14, 2000	2.94	2.96	2.93	2.96
2116	NASDAQ	MNRO	Wed, Sep 13, 2000	2.93	2.96	2.93	2.96
2115	NASDAQ	MNRO	Mon, Sep 11, 2000	2.93	2.96	2.93	2.96
2114	NASDAQ	MNRO	Fri, Sep 8, 2000	2.93	2.96	2.93	2.93
2113	NASDAQ	MNRO	Thu, Sep 7, 2000	2.96	2.96	2.94	2.96
2112	NASDAQ	MNRO	Wed, Sep 6, 2000	2.93	2.93	2.93	2.93
2111	NASDAQ	MNRO	Tue, Sep 5, 2000	2.96	2.98	2.93	2.93
2110	NASDAQ	MNRO	Fri, Sep 1, 2000	2.93	3.00	2.93	3.00
2109	NASDAQ	MNRO	Thu, Aug 31, 2000	2.91	3.00	2.91	3.00
2108	NASDAQ	MNRO	Wed, Aug 30, 2000	2.94	2.96	2.91	2.96
2107	NASDAQ	MNRO	Mon, Aug 28, 2000	2.91	3.02	2.91	3.00
2106	NASDAQ	MNRO	Fri, Aug 25, 2000	2.87	2.98	2.87	2.98
2105	NASDAQ	MNRO	Thu, Aug 24, 2000	2.94	2.94	2.87	2.87
2104	NASDAQ	MNRO	Wed, Aug 23, 2000	2.87	2.89	2.87	2.89
2103	NASDAQ	MNRO	Tue, Aug 22, 2000	2.87	2.93	2.87	2.89
2102	NASDAQ	MNRO	Mon, Aug 21, 2000	2.87	2.90	2.87	2.87
2101	NASDAQ	MNRO	Fri, Aug 18, 2000	2.87	2.93	2.87	2.93
2100	NASDAQ	MNRO	Thu, Aug 17, 2000	2.85	2.91	2.85	2.89
2099	NASDAQ	MNRO	Wed, Aug 16, 2000	2.85	2.85	2.85	2.85
2098	NASDAQ	MNRO	Tue, Aug 15, 2000	2.93	2.96	2.85	2.89
2097	NASDAQ	MNRO	Mon, Aug 14, 2000	2.89	2.89	2.85	2.89
2096	NASDAQ	MNRO	Fri, Aug 11, 2000	2.81	2.89	2.81	2.89
2095	NASDAQ	MNRO	Thu, Aug 10, 2000	2.94	2.94	2.81	2.81
2094	NASDAQ	MNRO	Wed, Aug 9, 2000	2.81	3.04	2.81	2.96
2093	NASDAQ	MNRO	Tue, Aug 8, 2000	2.78	2.78	2.78	2.78
2092	NASDAQ	MNRO	Mon, Aug 7, 2000	2.78	2.78	2.78	2.78
2091	NASDAQ	MNRO	Fri, Aug 4, 2000	2.78	2.78	2.78	2.78
2090	NASDAQ	MNRO	Thu, Aug 3, 2000	2.78	2.80	2.78	2.78
2089	NASDAQ	MNRO	Wed, Aug 2, 2000	2.78	2.78	2.78	2.78
2088	NASDAQ	MNRO	Tue, Aug 1, 2000	2.80	2.80	2.80	2.80
2087	NASDAQ	MNRO	Mon, Jul 31, 2000	2.78	2.78	2.78	2.78
2086	NASDAQ	MNRO	Fri, Jul 28, 2000	2.76	2.78	2.76	2.78
2085	NASDAQ	MNRO	Thu, Jul 27, 2000	2.81	2.93	2.81	2.81
2084	NASDAQ	MNRO	Wed, Jul 26, 2000	2.81	2.81	2.81	2.81
2083	NASDAQ	MNRO	Tue, Jul 25, 2000	2.81	2.93	2.81	2.93
2082	NASDAQ	MNRO	Mon, Jul 24, 2000	2.82	2.93	2.81	2.81
2081	NASDAQ	MNRO	Fri, Jul 21, 2000	2.82	2.82	2.82	2.82
2080	NASDAQ	MNRO	Thu, Jul 20, 2000	2.87	2.93	2.83	2.93
2079	NASDAQ	MNRO	Wed, Jul 19, 2000	2.85	2.85	2.81	2.81
2078	NASDAQ	MNRO	Tue, Jul 18, 2000	2.85	2.96	2.85	2.96
2077	NASDAQ	MNRO	Mon, Jul 17, 2000	2.96	2.96	2.81	2.83
2076	NASDAQ	MNRO	Fri, Jul 14, 2000	2.80	2.98	2.76	2.96
2075	NASDAQ	MNRO	Thu, Jul 13, 2000	2.89	2.91	2.80	2.91
2074	NASDAQ	MNRO	Wed, Jul 12, 2000	2.67	2.96	2.67	2.93
2073	NASDAQ	MNRO	Tue, Jul 11, 2000	2.67	2.89	2.67	2.89
2072	NASDAQ	MNRO	Mon, Jul 10, 2000	2.67	2.81	2.67	2.70
2071	NASDAQ	MNRO	Fri, Jul 7, 2000	2.63	2.63	2.63	2.63
2070	NASDAQ	MNRO	Thu, Jul 6, 2000	2.70	2.70	2.70	2.70
2069	NASDAQ	MNRO	Wed, Jul 5, 2000	2.56	2.70	2.56	2.70
2068	NASDAQ	MNRO	Mon, Jul 3, 2000	2.68	2.68	2.56	2.56
2067	NASDAQ	MNRO	Fri, Jun 30, 2000	2.52	2.72	2.52	2.72
2066	NASDAQ	MNRO	Thu, Jun 29, 2000	2.52	2.52	2.52	2.52
2065	NASDAQ	MNRO	Wed, Jun 28, 2000	2.52	2.52	2.52	2.52
2064	NASDAQ	MNRO	Tue, Jun 27, 2000	2.52	2.52	2.52	2.52
2063	NASDAQ	MNRO	Mon, Jun 26, 2000	2.48	2.63	2.48	2.59
2062	NASDAQ	MNRO	Fri, Jun 23, 2000	2.48	2.63	2.48	2.63
2061	NASDAQ	MNRO	Thu, Jun 22, 2000	2.48	2.48	2.48	2.48
2060	NASDAQ	MNRO	Wed, Jun 21, 2000	2.48	2.48	2.48	2.48
2059	NASDAQ	MNRO	Tue, Jun 20, 2000	2.48	2.56	2.48	2.48
2058	NASDAQ	MNRO	Mon, Jun 19, 2000	2.48	2.48	2.48	2.48
2057	NASDAQ	MNRO	Fri, Jun 16, 2000	2.48	2.48	2.48	2.48
2056	NASDAQ	MNRO	Thu, Jun 15, 2000	2.48	2.48	2.48	2.48
2055	NASDAQ	MNRO	Wed, Jun 14, 2000	2.50	2.59	2.46	2.59
2054	NASDAQ	MNRO	Tue, Jun 13, 2000	2.52	2.56	2.52	2.56
2053	NASDAQ	MNRO	Mon, Jun 12, 2000	2.56	2.59	2.46	2.46
2052	NASDAQ	MNRO	Thu, Jun 8, 2000	2.46	2.46	2.46	2.46
2051	NASDAQ	MNRO	Wed, Jun 7, 2000	2.46	2.51	2.46	2.51
2050	NASDAQ	MNRO	Tue, Jun 6, 2000	2.46	2.46	2.46	2.46
2049	NASDAQ	MNRO	Mon, Jun 5, 2000	2.48	2.48	2.48	2.48
2048	NASDAQ	MNRO	Fri, Jun 2, 2000	2.48	2.59	2.48	2.54
2047	NASDAQ	MNRO	Thu, Jun 1, 2000	2.46	2.46	2.46	2.46
2046	NASDAQ	MNRO	Wed, May 31, 2000	2.44	2.48	2.44	2.46
2045	NASDAQ	MNRO	Fri, May 26, 2000	2.44	2.44	2.44	2.44
2044	NASDAQ	MNRO	Thu, May 25, 2000	2.41	2.48	2.41	2.46
2043	NASDAQ	MNRO	Tue, May 23, 2000	2.46	2.46	2.39	2.41
2042	NASDAQ	MNRO	Mon, May 22, 2000	2.46	2.46	2.46	2.46
2041	NASDAQ	MNRO	Fri, May 19, 2000	2.48	2.48	2.41	2.44
2040	NASDAQ	MNRO	Thu, May 18, 2000	2.37	2.52	2.35	2.41
2039	NASDAQ	MNRO	Wed, May 17, 2000	2.37	2.48	2.37	2.44
2038	NASDAQ	MNRO	Tue, May 16, 2000	2.37	2.37	2.37	2.37
2037	NASDAQ	MNRO	Mon, May 15, 2000	2.44	2.48	2.37	2.48
2036	NASDAQ	MNRO	Fri, May 12, 2000	2.37	2.37	2.37	2.37
2035	NASDAQ	MNRO	Thu, May 11, 2000	2.41	2.48	2.39	2.39
2034	NASDAQ	MNRO	Wed, May 10, 2000	2.48	2.57	2.44	2.44
2033	NASDAQ	MNRO	Tue, May 9, 2000	2.63	2.63	2.46	2.46
2032	NASDAQ	MNRO	Mon, May 8, 2000	2.43	2.63	2.41	2.63
2031	NASDAQ	MNRO	Fri, May 5, 2000	2.52	2.56	2.48	2.48
2030	NASDAQ	MNRO	Wed, May 3, 2000	2.52	2.52	2.52	2.52
2029	NASDAQ	MNRO	Tue, May 2, 2000	2.52	2.63	2.52	2.56
2028	NASDAQ	MNRO	Mon, May 1, 2000	2.48	2.48	2.48	2.48
2027	NASDAQ	MNRO	Fri, Apr 28, 2000	2.48	2.56	2.48	2.56
2026	NASDAQ	MNRO	Thu, Apr 27, 2000	2.35	2.35	2.33	2.33
2025	NASDAQ	MNRO	Wed, Apr 26, 2000	2.43	2.43	2.43	2.43
2024	NASDAQ	MNRO	Tue, Apr 25, 2000	2.43	2.43	2.43	2.43
2023	NASDAQ	MNRO	Mon, Apr 24, 2000	2.44	2.44	2.43	2.43
2022	NASDAQ	MNRO	Thu, Apr 20, 2000	2.43	2.48	2.43	2.44
2021	NASDAQ	MNRO	Wed, Apr 19, 2000	2.44	2.44	2.44	2.44
2020	NASDAQ	MNRO	Tue, Apr 18, 2000	2.31	2.44	2.30	2.44
2019	NASDAQ	MNRO	Mon, Apr 17, 2000	2.35	2.35	2.30	2.30
2018	NASDAQ	MNRO	Fri, Apr 14, 2000	2.37	2.37	2.30	2.30
2017	NASDAQ	MNRO	Thu, Apr 13, 2000	2.37	2.41	2.37	2.39
2016	NASDAQ	MNRO	Wed, Apr 12, 2000	2.39	2.39	2.39	2.39
2015	NASDAQ	MNRO	Tue, Apr 11, 2000	2.39	2.41	2.39	2.41
2014	NASDAQ	MNRO	Mon, Apr 10, 2000	2.37	2.46	2.37	2.46
2013	NASDAQ	MNRO	Fri, Apr 7, 2000	2.37	2.46	2.37	2.37
2012	NASDAQ	MNRO	Thu, Apr 6, 2000	2.40	2.40	2.37	2.37
2011	NASDAQ	MNRO	Wed, Apr 5, 2000	2.41	2.41	2.37	2.37
2010	NASDAQ	MNRO	Tue, Apr 4, 2000	2.44	2.44	2.43	2.43
2009	NASDAQ	MNRO	Mon, Apr 3, 2000	2.44	2.46	2.43	2.46
2008	NASDAQ	MNRO	Fri, Mar 31, 2000	2.69	2.69	2.37	2.46
2007	NASDAQ	MNRO	Thu, Mar 30, 2000	2.56	2.72	2.56	2.72
2006	NASDAQ	MNRO	Wed, Mar 29, 2000	2.59	2.67	2.56	2.59
2005	NASDAQ	MNRO	Tue, Mar 28, 2000	2.59	2.67	2.59	2.65
2004	NASDAQ	MNRO	Mon, Mar 27, 2000	2.59	2.67	2.59	2.63
2003	NASDAQ	MNRO	Fri, Mar 24, 2000	2.70	2.70	2.59	2.59
2002	NASDAQ	MNRO	Thu, Mar 23, 2000	2.57	2.67	2.57	2.67
2001	NASDAQ	MNRO	Wed, Mar 22, 2000	2.57	2.57	2.57	2.57
2000	NASDAQ	MNRO	Tue, Mar 21, 2000	2.57	2.63	2.57	2.63
1999	NASDAQ	MNRO	Mon, Mar 20, 2000	2.57	2.59	2.57	2.59
1998	NASDAQ	MNRO	Fri, Mar 17, 2000	2.59	2.59	2.59	2.59
1997	NASDAQ	MNRO	Thu, Mar 16, 2000	2.56	2.60	2.56	2.60
1996	NASDAQ	MNRO	Wed, Mar 15, 2000	2.54	2.56	2.54	2.56
1995	NASDAQ	MNRO	Tue, Mar 14, 2000	2.54	2.56	2.54	2.56
1994	NASDAQ	MNRO	Mon, Mar 13, 2000	2.54	2.54	2.54	2.54
1993	NASDAQ	MNRO	Fri, Mar 10, 2000	2.54	2.54	2.54	2.54
1992	NASDAQ	MNRO	Thu, Mar 9, 2000	2.52	2.54	2.52	2.52
1991	NASDAQ	MNRO	Wed, Mar 8, 2000	2.52	2.54	2.52	2.52
1990	NASDAQ	MNRO	Tue, Mar 7, 2000	2.52	2.52	2.52	2.52
1989	NASDAQ	MNRO	Mon, Mar 6, 2000	2.59	2.59	2.52	2.52
1988	NASDAQ	MNRO	Fri, Mar 3, 2000	2.61	2.61	2.61	2.61
1987	NASDAQ	MNRO	Wed, Mar 1, 2000	2.52	2.56	2.52	2.56
1986	NASDAQ	MNRO	Tue, Feb 29, 2000	2.52	2.59	2.52	2.52
1985	NASDAQ	MNRO	Mon, Feb 28, 2000	2.50	2.50	2.50	2.50
1984	NASDAQ	MNRO	Fri, Feb 25, 2000	2.50	2.61	2.50	2.61
1983	NASDAQ	MNRO	Thu, Feb 24, 2000	2.48	2.48	2.46	2.48
1982	NASDAQ	MNRO	Tue, Feb 22, 2000	2.46	2.48	2.46	2.46
1981	NASDAQ	MNRO	Fri, Feb 18, 2000	2.46	2.50	2.46	2.46
1980	NASDAQ	MNRO	Thu, Feb 17, 2000	2.46	2.48	2.46	2.48
1979	NASDAQ	MNRO	Wed, Feb 16, 2000	2.46	2.46	2.46	2.46
1978	NASDAQ	MNRO	Tue, Feb 15, 2000	2.46	2.48	2.46	2.46
1977	NASDAQ	MNRO	Mon, Feb 14, 2000	2.44	2.52	2.43	2.44
1976	NASDAQ	MNRO	Fri, Feb 11, 2000	2.37	2.37	2.35	2.35
1975	NASDAQ	MNRO	Thu, Feb 10, 2000	2.33	2.39	2.33	2.39
1974	NASDAQ	MNRO	Wed, Feb 9, 2000	2.39	2.39	2.33	2.37
1973	NASDAQ	MNRO	Tue, Feb 8, 2000	2.43	2.43	2.35	2.35
1972	NASDAQ	MNRO	Mon, Feb 7, 2000	2.35	2.35	2.35	2.35
1971	NASDAQ	MNRO	Fri, Feb 4, 2000	2.41	2.41	2.39	2.39
1970	NASDAQ	MNRO	Wed, Feb 2, 2000	2.46	2.46	2.41	2.41
1969	NASDAQ	MNRO	Tue, Feb 1, 2000	2.59	2.59	2.31	2.37
1968	NASDAQ	MNRO	Mon, Jan 31, 2000	2.26	2.85	2.26	2.59
1967	NASDAQ	MNRO	Fri, Jan 28, 2000	2.35	2.44	2.35	2.37
1966	NASDAQ	MNRO	Thu, Jan 27, 2000	2.35	2.37	2.35	2.37
1965	NASDAQ	MNRO	Wed, Jan 26, 2000	2.35	2.35	2.35	2.35
1964	NASDAQ	MNRO	Tue, Jan 25, 2000	2.35	2.39	2.35	2.35
1963	NASDAQ	MNRO	Mon, Jan 24, 2000	2.37	2.38	2.33	2.37
1962	NASDAQ	MNRO	Fri, Jan 21, 2000	2.41	2.44	2.35	2.37
1961	NASDAQ	MNRO	Thu, Jan 20, 2000	2.35	2.37	2.35	2.37
1960	NASDAQ	MNRO	Wed, Jan 19, 2000	2.35	2.35	2.35	2.35
1959	NASDAQ	MNRO	Tue, Jan 18, 2000	2.38	2.40	2.33	2.35
1958	NASDAQ	MNRO	Fri, Jan 14, 2000	2.33	2.37	2.33	2.37
1957	NASDAQ	MNRO	Thu, Jan 13, 2000	2.30	2.37	2.30	2.37
1956	NASDAQ	MNRO	Wed, Jan 12, 2000	2.25	2.33	2.25	2.30
1955	NASDAQ	MNRO	Tue, Jan 11, 2000	2.22	2.25	2.22	2.24
1954	NASDAQ	MNRO	Mon, Jan 10, 2000	2.24	2.24	2.24	2.24
1953	NASDAQ	MNRO	Fri, Jan 7, 2000	2.24	2.25	2.24	2.25
1952	NASDAQ	MNRO	Thu, Jan 6, 2000	2.24	2.24	2.24	2.24
1951	NASDAQ	MNRO	Wed, Jan 5, 2000	2.27	2.27	2.24	2.26
1950	NASDAQ	MNRO	Tue, Jan 4, 2000	2.23	2.28	2.22	2.26
1949	NASDAQ	MNRO	Mon, Jan 3, 2000	2.22	2.22	2.22	2.22
1948	NASDAQ	MNRO	Fri, Dec 31, 1999	2.22	2.22	2.22	2.22
1947	NASDAQ	MNRO	Thu, Dec 30, 1999	2.22	2.22	2.22	2.22
1946	NASDAQ	MNRO	Wed, Dec 29, 1999	2.22	2.26	2.22	2.22
1945	NASDAQ	MNRO	Tue, Dec 28, 1999	2.19	2.26	2.19	2.22
1944	NASDAQ	MNRO	Mon, Dec 27, 1999	2.17	2.19	2.17	2.19
1943	NASDAQ	MNRO	Thu, Dec 23, 1999	2.17	2.26	2.15	2.20
1942	NASDAQ	MNRO	Wed, Dec 22, 1999	2.11	2.19	2.11	2.15
1941	NASDAQ	MNRO	Tue, Dec 21, 1999	2.15	2.15	2.15	2.15
1940	NASDAQ	MNRO	Mon, Dec 20, 1999	2.11	2.19	2.09	2.11
1939	NASDAQ	MNRO	Fri, Dec 17, 1999	2.11	2.19	2.11	2.11
1938	NASDAQ	MNRO	Thu, Dec 16, 1999	2.04	2.15	2.04	2.15
1937	NASDAQ	MNRO	Wed, Dec 15, 1999	2.15	2.15	2.00	2.11
1936	NASDAQ	MNRO	Tue, Dec 14, 1999	2.15	2.15	2.07	2.07
1935	NASDAQ	MNRO	Mon, Dec 13, 1999	2.33	2.33	2.15	2.19
1934	NASDAQ	MNRO	Fri, Dec 10, 1999	2.26	2.26	2.26	2.26
1933	NASDAQ	MNRO	Thu, Dec 9, 1999	2.19	2.22	2.19	2.22
1932	NASDAQ	MNRO	Wed, Dec 8, 1999	2.22	2.31	2.22	2.22
1931	NASDAQ	MNRO	Tue, Dec 7, 1999	2.12	2.26	2.12	2.24
1930	NASDAQ	MNRO	Mon, Dec 6, 1999	2.15	2.22	2.12	2.12
1929	NASDAQ	MNRO	Fri, Dec 3, 1999	2.09	2.11	2.09	2.11
1928	NASDAQ	MNRO	Thu, Dec 2, 1999	2.09	2.15	2.07	2.11
1927	NASDAQ	MNRO	Wed, Dec 1, 1999	2.09	2.15	2.09	2.09
1926	NASDAQ	MNRO	Tue, Nov 30, 1999	2.13	2.15	2.09	2.11
1925	NASDAQ	MNRO	Mon, Nov 29, 1999	2.11	2.11	2.07	2.09
1924	NASDAQ	MNRO	Wed, Nov 24, 1999	2.09	2.13	2.09	2.13
1923	NASDAQ	MNRO	Tue, Nov 23, 1999	2.09	2.11	2.09	2.11
1922	NASDAQ	MNRO	Mon, Nov 22, 1999	2.07	2.07	2.07	2.07
1921	NASDAQ	MNRO	Fri, Nov 19, 1999	2.13	2.13	2.07	2.07
1920	NASDAQ	MNRO	Thu, Nov 18, 1999	2.11	2.11	2.11	2.11
1919	NASDAQ	MNRO	Wed, Nov 17, 1999	2.11	2.11	2.11	2.11
1918	NASDAQ	MNRO	Tue, Nov 16, 1999	2.11	2.11	2.11	2.11
1917	NASDAQ	MNRO	Mon, Nov 15, 1999	2.11	2.19	2.07	2.19
1916	NASDAQ	MNRO	Fri, Nov 12, 1999	2.08	2.11	2.07	2.11
1915	NASDAQ	MNRO	Thu, Nov 11, 1999	2.04	2.09	2.04	2.06
1914	NASDAQ	MNRO	Wed, Nov 10, 1999	2.15	2.22	2.07	2.07
1913	NASDAQ	MNRO	Tue, Nov 9, 1999	2.15	2.22	2.08	2.08
1912	NASDAQ	MNRO	Mon, Nov 8, 1999	2.02	2.15	2.02	2.15
1911	NASDAQ	MNRO	Fri, Nov 5, 1999	2.02	2.04	2.00	2.00
1910	NASDAQ	MNRO	Thu, Nov 4, 1999	2.02	2.04	1.98	2.04
1909	NASDAQ	MNRO	Wed, Nov 3, 1999	2.04	2.04	2.04	2.04
1908	NASDAQ	MNRO	Tue, Nov 2, 1999	2.04	2.07	1.98	2.00
1907	NASDAQ	MNRO	Mon, Nov 1, 1999	1.96	2.04	1.96	2.04
1906	NASDAQ	MNRO	Fri, Oct 29, 1999	2.04	2.04	1.89	2.04
1905	NASDAQ	MNRO	Thu, Oct 28, 1999	2.04	2.06	2.04	2.06
1904	NASDAQ	MNRO	Wed, Oct 27, 1999	2.05	2.06	2.05	2.06
1903	NASDAQ	MNRO	Tue, Oct 26, 1999	2.00	2.07	2.00	2.07
1902	NASDAQ	MNRO	Mon, Oct 25, 1999	1.81	2.04	1.81	2.04
1901	NASDAQ	MNRO	Fri, Oct 22, 1999	1.86	1.89	1.81	1.81
1900	NASDAQ	MNRO	Thu, Oct 21, 1999	1.72	1.89	1.70	1.81
1899	NASDAQ	MNRO	Wed, Oct 20, 1999	1.81	1.81	1.70	1.70
1898	NASDAQ	MNRO	Tue, Oct 19, 1999	1.89	1.89	1.81	1.85
1897	NASDAQ	MNRO	Mon, Oct 18, 1999	1.89	1.93	1.89	1.93
1896	NASDAQ	MNRO	Fri, Oct 15, 1999	1.94	1.96	1.89	1.96
1895	NASDAQ	MNRO	Thu, Oct 14, 1999	1.96	1.96	1.94	1.94
1894	NASDAQ	MNRO	Wed, Oct 13, 1999	2.00	2.02	1.93	2.00
1893	NASDAQ	MNRO	Tue, Oct 12, 1999	2.02	2.02	2.00	2.00
1892	NASDAQ	MNRO	Fri, Oct 8, 1999	2.00	2.04	2.00	2.04
1891	NASDAQ	MNRO	Thu, Oct 7, 1999	2.02	2.02	2.00	2.00
1890	NASDAQ	MNRO	Wed, Oct 6, 1999	2.05	2.07	2.02	2.04
1889	NASDAQ	MNRO	Tue, Oct 5, 1999	2.02	2.07	2.02	2.07
1888	NASDAQ	MNRO	Mon, Oct 4, 1999	2.05	2.07	2.02	2.02
1887	NASDAQ	MNRO	Fri, Oct 1, 1999	2.04	2.07	2.04	2.06
1886	NASDAQ	MNRO	Thu, Sep 30, 1999	2.07	2.07	1.98	1.98
1885	NASDAQ	MNRO	Wed, Sep 29, 1999	2.11	2.11	2.11	2.11
1884	NASDAQ	MNRO	Tue, Sep 28, 1999	2.07	2.19	2.07	2.15
1883	NASDAQ	MNRO	Mon, Sep 27, 1999	2.06	2.11	2.04	2.04
1882	NASDAQ	MNRO	Fri, Sep 24, 1999	2.00	2.00	2.00	2.00
1881	NASDAQ	MNRO	Thu, Sep 23, 1999	2.06	2.06	2.02	2.02
1880	NASDAQ	MNRO	Wed, Sep 22, 1999	2.02	2.06	2.02	2.04
1879	NASDAQ	MNRO	Mon, Sep 20, 1999	2.02	2.07	2.02	2.02
1878	NASDAQ	MNRO	Fri, Sep 17, 1999	2.02	2.02	2.02	2.02
1877	NASDAQ	MNRO	Thu, Sep 16, 1999	2.02	2.02	2.02	2.02
1876	NASDAQ	MNRO	Wed, Sep 15, 1999	2.02	2.11	2.02	2.11
1875	NASDAQ	MNRO	Tue, Sep 14, 1999	2.04	2.04	2.00	2.04
1874	NASDAQ	MNRO	Mon, Sep 13, 1999	2.04	2.04	2.00	2.04
1873	NASDAQ	MNRO	Fri, Sep 10, 1999	2.04	2.07	2.04	2.07
1872	NASDAQ	MNRO	Thu, Sep 9, 1999	2.06	2.09	2.06	2.09
1871	NASDAQ	MNRO	Wed, Sep 8, 1999	2.06	2.06	2.06	2.06
1870	NASDAQ	MNRO	Tue, Sep 7, 1999	2.04	2.06	2.04	2.06
1869	NASDAQ	MNRO	Fri, Sep 3, 1999	2.07	2.09	2.07	2.07
1868	NASDAQ	MNRO	Thu, Sep 2, 1999	2.07	2.15	2.04	2.07
1867	NASDAQ	MNRO	Wed, Sep 1, 1999	2.04	2.04	2.04	2.04
1866	NASDAQ	MNRO	Tue, Aug 31, 1999	2.15	2.15	2.02	2.02
1865	NASDAQ	MNRO	Mon, Aug 30, 1999	2.22	2.22	2.19	2.19
1864	NASDAQ	MNRO	Fri, Aug 27, 1999	2.22	2.24	2.22	2.22
1863	NASDAQ	MNRO	Thu, Aug 26, 1999	2.19	2.19	2.19	2.19
1862	NASDAQ	MNRO	Wed, Aug 25, 1999	2.22	2.24	2.22	2.24
1861	NASDAQ	MNRO	Tue, Aug 24, 1999	2.22	2.22	2.22	2.22
1860	NASDAQ	MNRO	Mon, Aug 23, 1999	2.22	2.24	2.20	2.24
1859	NASDAQ	MNRO	Fri, Aug 20, 1999	2.24	2.24	2.20	2.24
1858	NASDAQ	MNRO	Thu, Aug 19, 1999	2.28	2.28	2.22	2.24
1857	NASDAQ	MNRO	Wed, Aug 18, 1999	2.30	2.30	2.26	2.26
1856	NASDAQ	MNRO	Mon, Aug 16, 1999	2.20	2.26	2.20	2.23
1855	NASDAQ	MNRO	Fri, Aug 13, 1999	2.13	2.26	2.13	2.26
1854	NASDAQ	MNRO	Thu, Aug 12, 1999	2.11	2.15	2.09	2.15
1853	NASDAQ	MNRO	Wed, Aug 11, 1999	2.09	2.15	2.09	2.09
1852	NASDAQ	MNRO	Tue, Aug 10, 1999	2.09	2.15	2.09	2.11
1851	NASDAQ	MNRO	Fri, Aug 6, 1999	2.07	2.15	2.07	2.15
1850	NASDAQ	MNRO	Thu, Aug 5, 1999	2.30	2.30	2.11	2.11
1849	NASDAQ	MNRO	Wed, Aug 4, 1999	2.26	2.28	2.22	2.22
1848	NASDAQ	MNRO	Tue, Aug 3, 1999	2.22	2.24	2.22	2.24
1847	NASDAQ	MNRO	Mon, Aug 2, 1999	2.22	2.22	2.22	2.22
1846	NASDAQ	MNRO	Fri, Jul 30, 1999	2.24	2.24	2.24	2.24
1845	NASDAQ	MNRO	Wed, Jul 28, 1999	2.20	2.30	2.20	2.30
1844	NASDAQ	MNRO	Tue, Jul 27, 1999	2.33	2.33	2.30	2.30
1843	NASDAQ	MNRO	Mon, Jul 26, 1999	2.33	2.33	2.22	2.26
1842	NASDAQ	MNRO	Fri, Jul 23, 1999	2.26	2.32	2.26	2.32
1841	NASDAQ	MNRO	Thu, Jul 22, 1999	2.33	2.33	2.26	2.26
1840	NASDAQ	MNRO	Wed, Jul 21, 1999	2.30	2.30	2.15	2.30
1839	NASDAQ	MNRO	Tue, Jul 20, 1999	2.36	2.36	2.26	2.33
1838	NASDAQ	MNRO	Mon, Jul 19, 1999	2.30	2.43	2.19	2.30
1837	NASDAQ	MNRO	Fri, Jul 16, 1999	2.33	2.37	2.33	2.37
1836	NASDAQ	MNRO	Thu, Jul 15, 1999	2.41	2.41	2.35	2.37
1835	NASDAQ	MNRO	Wed, Jul 14, 1999	2.37	2.41	2.37	2.41
1834	NASDAQ	MNRO	Tue, Jul 13, 1999	2.41	2.41	2.41	2.41
1833	NASDAQ	MNRO	Mon, Jul 12, 1999	2.44	2.44	2.44	2.44
1832	NASDAQ	MNRO	Fri, Jul 9, 1999	2.41	2.44	2.41	2.44
1831	NASDAQ	MNRO	Thu, Jul 8, 1999	2.44	2.44	2.44	2.44
1830	NASDAQ	MNRO	Wed, Jul 7, 1999	2.41	2.46	2.41	2.41
1829	NASDAQ	MNRO	Tue, Jul 6, 1999	2.39	2.39	2.37	2.37
1828	NASDAQ	MNRO	Fri, Jul 2, 1999	2.37	2.43	2.37	2.43
1827	NASDAQ	MNRO	Wed, Jun 30, 1999	2.35	2.37	2.35	2.37
1826	NASDAQ	MNRO	Tue, Jun 29, 1999	2.37	2.37	2.37	2.37
1825	NASDAQ	MNRO	Mon, Jun 28, 1999	2.37	2.37	2.37	2.37
1824	NASDAQ	MNRO	Fri, Jun 25, 1999	2.37	2.37	2.35	2.37
1823	NASDAQ	MNRO	Thu, Jun 24, 1999	2.37	2.37	2.31	2.33
1822	NASDAQ	MNRO	Tue, Jun 22, 1999	2.33	2.37	2.30	2.30
1821	NASDAQ	MNRO	Mon, Jun 21, 1999	2.37	2.37	2.33	2.35
1820	NASDAQ	MNRO	Fri, Jun 18, 1999	2.33	2.33	2.33	2.33
1819	NASDAQ	MNRO	Thu, Jun 17, 1999	2.37	2.37	2.33	2.33
1818	NASDAQ	MNRO	Wed, Jun 16, 1999	2.52	2.52	2.37	2.37
1817	NASDAQ	MNRO	Tue, Jun 15, 1999	2.41	2.48	2.41	2.48
1816	NASDAQ	MNRO	Mon, Jun 14, 1999	2.48	2.48	2.48	2.48
1815	NASDAQ	MNRO	Fri, Jun 11, 1999	2.33	2.48	2.33	2.37
1814	NASDAQ	MNRO	Thu, Jun 10, 1999	2.37	2.37	2.37	2.37
1813	NASDAQ	MNRO	Wed, Jun 9, 1999	2.39	2.39	2.37	2.37
1812	NASDAQ	MNRO	Tue, Jun 8, 1999	2.37	2.37	2.33	2.37
1811	NASDAQ	MNRO	Mon, Jun 7, 1999	2.33	2.41	2.33	2.33
1810	NASDAQ	MNRO	Thu, Jun 3, 1999	2.49	2.50	2.37	2.37
1809	NASDAQ	MNRO	Wed, Jun 2, 1999	2.52	2.52	2.50	2.50
1808	NASDAQ	MNRO	Tue, Jun 1, 1999	2.50	2.56	2.50	2.56
1807	NASDAQ	MNRO	Fri, May 28, 1999	2.41	2.50	2.41	2.50
1806	NASDAQ	MNRO	Thu, May 27, 1999	2.41	2.41	2.30	2.39
1805	NASDAQ	MNRO	Wed, May 26, 1999	2.37	2.37	2.30	2.35
1804	NASDAQ	MNRO	Tue, May 25, 1999	2.44	2.44	2.44	2.44
1803	NASDAQ	MNRO	Mon, May 24, 1999	2.52	2.52	2.41	2.44
1802	NASDAQ	MNRO	Fri, May 21, 1999	2.44	2.52	2.44	2.52
1801	NASDAQ	MNRO	Thu, May 20, 1999	2.52	2.52	2.52	2.52
1800	NASDAQ	MNRO	Wed, May 19, 1999	2.44	2.48	2.44	2.48
1799	NASDAQ	MNRO	Tue, May 18, 1999	2.56	2.56	2.56	2.56
1798	NASDAQ	MNRO	Mon, May 17, 1999	2.44	2.56	2.44	2.44
1797	NASDAQ	MNRO	Fri, May 14, 1999	2.44	2.52	2.44	2.52
1796	NASDAQ	MNRO	Thu, May 13, 1999	2.52	2.52	2.52	2.52
1795	NASDAQ	MNRO	Wed, May 12, 1999	2.44	2.56	2.37	2.52
1794	NASDAQ	MNRO	Tue, May 11, 1999	2.22	2.41	2.22	2.37
1793	NASDAQ	MNRO	Mon, May 10, 1999	2.22	2.22	2.09	2.19
1792	NASDAQ	MNRO	Fri, May 7, 1999	2.07	2.22	2.07	2.19
1791	NASDAQ	MNRO	Thu, May 6, 1999	2.22	2.22	2.09	2.09
1790	NASDAQ	MNRO	Wed, May 5, 1999	2.19	2.19	2.19	2.19
1789	NASDAQ	MNRO	Tue, May 4, 1999	2.11	2.11	2.07	2.07
1788	NASDAQ	MNRO	Mon, May 3, 1999	2.11	2.11	2.04	2.09
1787	NASDAQ	MNRO	Fri, Apr 30, 1999	2.07	2.07	2.04	2.04
1786	NASDAQ	MNRO	Thu, Apr 29, 1999	2.11	2.11	2.04	2.04
1785	NASDAQ	MNRO	Wed, Apr 28, 1999	2.07	2.11	2.07	2.11
1784	NASDAQ	MNRO	Tue, Apr 27, 1999	2.11	2.11	2.04	2.04
1783	NASDAQ	MNRO	Mon, Apr 26, 1999	2.07	2.07	2.07	2.07
1782	NASDAQ	MNRO	Fri, Apr 23, 1999	2.11	2.11	2.07	2.07
1781	NASDAQ	MNRO	Thu, Apr 22, 1999	2.04	2.07	2.04	2.07
1780	NASDAQ	MNRO	Wed, Apr 21, 1999	2.02	2.04	2.02	2.04
1779	NASDAQ	MNRO	Tue, Apr 20, 1999	2.02	2.07	2.02	2.07
1778	NASDAQ	MNRO	Mon, Apr 19, 1999	2.11	2.11	2.04	2.11
1777	NASDAQ	MNRO	Fri, Apr 16, 1999	2.06	2.11	2.06	2.07
1776	NASDAQ	MNRO	Thu, Apr 15, 1999	2.11	2.11	2.02	2.06
1775	NASDAQ	MNRO	Wed, Apr 14, 1999	2.15	2.15	2.06	2.06
1774	NASDAQ	MNRO	Tue, Apr 13, 1999	2.17	2.17	2.07	2.07
1773	NASDAQ	MNRO	Mon, Apr 12, 1999	2.08	2.17	2.07	2.11
1772	NASDAQ	MNRO	Fri, Apr 9, 1999	2.09	2.19	2.09	2.19
1771	NASDAQ	MNRO	Thu, Apr 8, 1999	2.09	2.19	2.09	2.13
1770	NASDAQ	MNRO	Wed, Apr 7, 1999	2.13	2.15	2.11	2.15
1769	NASDAQ	MNRO	Tue, Apr 6, 1999	2.09	2.22	2.09	2.22
1768	NASDAQ	MNRO	Mon, Apr 5, 1999	2.15	2.15	2.13	2.15
1767	NASDAQ	MNRO	Thu, Apr 1, 1999	2.17	2.17	2.17	2.17
1766	NASDAQ	MNRO	Wed, Mar 31, 1999	2.11	2.11	2.11	2.11
1765	NASDAQ	MNRO	Tue, Mar 30, 1999	2.15	2.19	2.08	2.15
1764	NASDAQ	MNRO	Mon, Mar 29, 1999	2.20	2.20	2.15	2.19
1763	NASDAQ	MNRO	Fri, Mar 26, 1999	2.13	2.15	2.13	2.13
1762	NASDAQ	MNRO	Thu, Mar 25, 1999	2.20	2.20	2.15	2.15
1761	NASDAQ	MNRO	Wed, Mar 24, 1999	2.13	2.20	2.13	2.20
1760	NASDAQ	MNRO	Tue, Mar 23, 1999	2.22	2.22	2.13	2.15
1759	NASDAQ	MNRO	Mon, Mar 22, 1999	2.15	2.22	2.07	2.15
1758	NASDAQ	MNRO	Fri, Mar 19, 1999	2.22	2.22	2.07	2.11
1757	NASDAQ	MNRO	Thu, Mar 18, 1999	2.30	2.30	2.15	2.15
1756	NASDAQ	MNRO	Wed, Mar 17, 1999	2.26	2.26	2.19	2.20
1755	NASDAQ	MNRO	Tue, Mar 16, 1999	2.22	2.22	2.22	2.22
1754	NASDAQ	MNRO	Fri, Mar 12, 1999	2.30	2.37	2.22	2.22
1753	NASDAQ	MNRO	Thu, Mar 11, 1999	2.37	2.37	2.37	2.37
1752	NASDAQ	MNRO	Wed, Mar 10, 1999	2.30	2.37	2.30	2.37
1751	NASDAQ	MNRO	Tue, Mar 9, 1999	2.33	2.33	2.30	2.30
1750	NASDAQ	MNRO	Mon, Mar 8, 1999	2.33	2.37	2.28	2.37
1749	NASDAQ	MNRO	Fri, Mar 5, 1999	2.26	2.26	2.26	2.26
1748	NASDAQ	MNRO	Thu, Mar 4, 1999	2.26	2.26	2.26	2.26
1747	NASDAQ	MNRO	Wed, Mar 3, 1999	2.33	2.41	2.28	2.28
1746	NASDAQ	MNRO	Tue, Mar 2, 1999	2.41	2.41	2.37	2.37
1745	NASDAQ	MNRO	Mon, Mar 1, 1999	2.56	2.56	2.33	2.33
1744	NASDAQ	MNRO	Fri, Feb 26, 1999	2.59	2.59	2.37	2.48
1743	NASDAQ	MNRO	Thu, Feb 25, 1999	2.59	2.59	2.56	2.59
1742	NASDAQ	MNRO	Wed, Feb 24, 1999	2.67	2.67	2.57	2.57
1741	NASDAQ	MNRO	Tue, Feb 23, 1999	2.72	2.72	2.57	2.57
1740	NASDAQ	MNRO	Mon, Feb 22, 1999	2.70	2.70	2.59	2.70
1739	NASDAQ	MNRO	Fri, Feb 19, 1999	2.41	2.67	2.41	2.63
1738	NASDAQ	MNRO	Thu, Feb 18, 1999	2.15	2.52	2.15	2.41
1737	NASDAQ	MNRO	Wed, Feb 17, 1999	2.19	2.20	2.15	2.15
1736	NASDAQ	MNRO	Tue, Feb 16, 1999	2.15	2.20	2.13	2.13
1735	NASDAQ	MNRO	Fri, Feb 12, 1999	2.13	2.20	2.13	2.13
1734	NASDAQ	MNRO	Thu, Feb 11, 1999	2.15	2.20	2.13	2.17
1733	NASDAQ	MNRO	Wed, Feb 10, 1999	2.19	2.19	2.15	2.15
1732	NASDAQ	MNRO	Tue, Feb 9, 1999	2.26	2.30	2.19	2.20
1731	NASDAQ	MNRO	Mon, Feb 8, 1999	2.19	2.26	2.19	2.26
1730	NASDAQ	MNRO	Fri, Feb 5, 1999	2.33	2.33	2.15	2.15
1729	NASDAQ	MNRO	Thu, Feb 4, 1999	2.26	2.33	2.19	2.33
1728	NASDAQ	MNRO	Wed, Feb 3, 1999	2.22	2.33	2.22	2.22
1727	NASDAQ	MNRO	Tue, Feb 2, 1999	2.37	2.37	2.26	2.33
1726	NASDAQ	MNRO	Mon, Feb 1, 1999	2.37	2.37	2.30	2.30
1725	NASDAQ	MNRO	Fri, Jan 29, 1999	2.30	2.37	2.22	2.37
1724	NASDAQ	MNRO	Thu, Jan 28, 1999	2.44	2.44	2.30	2.30
1723	NASDAQ	MNRO	Wed, Jan 27, 1999	2.30	2.44	2.30	2.37
1722	NASDAQ	MNRO	Tue, Jan 26, 1999	2.24	2.39	2.19	2.31
1721	NASDAQ	MNRO	Mon, Jan 25, 1999	2.22	2.22	2.15	2.15
1720	NASDAQ	MNRO	Fri, Jan 22, 1999	2.22	2.37	2.13	2.19
1719	NASDAQ	MNRO	Thu, Jan 21, 1999	2.11	2.37	2.07	2.26
1718	NASDAQ	MNRO	Wed, Jan 20, 1999	2.07	2.15	2.07	2.11
1717	NASDAQ	MNRO	Tue, Jan 19, 1999	2.13	2.19	2.07	2.07
1716	NASDAQ	MNRO	Fri, Jan 15, 1999	2.07	2.15	2.04	2.13
1715	NASDAQ	MNRO	Thu, Jan 14, 1999	2.07	2.07	1.98	2.07
1714	NASDAQ	MNRO	Wed, Jan 13, 1999	2.02	2.07	2.00	2.07
1713	NASDAQ	MNRO	Tue, Jan 12, 1999	2.02	2.07	2.02	2.02
1712	NASDAQ	MNRO	Mon, Jan 11, 1999	2.07	2.09	2.02	2.04
1711	NASDAQ	MNRO	Fri, Jan 8, 1999	2.04	2.11	2.04	2.07
1710	NASDAQ	MNRO	Thu, Jan 7, 1999	2.07	2.13	2.04	2.07
1709	NASDAQ	MNRO	Wed, Jan 6, 1999	2.04	2.15	2.04	2.11
1708	NASDAQ	MNRO	Tue, Jan 5, 1999	2.15	2.15	2.00	2.04
1707	NASDAQ	MNRO	Mon, Jan 4, 1999	2.26	2.26	2.15	2.15
1706	NASDAQ	MNRO	Thu, Dec 31, 1998	2.15	2.15	2.04	2.15
1705	NASDAQ	MNRO	Wed, Dec 30, 1998	2.02	2.15	2.02	2.07
1704	NASDAQ	MNRO	Tue, Dec 29, 1998	2.15	2.15	2.06	2.07
1703	NASDAQ	MNRO	Mon, Dec 28, 1998	2.15	2.19	2.06	2.11
1702	NASDAQ	MNRO	Thu, Dec 24, 1998	1.93	2.04	1.93	2.04
1701	NASDAQ	MNRO	Wed, Dec 23, 1998	1.87	2.00	1.85	1.94
1700	NASDAQ	MNRO	Tue, Dec 22, 1998	1.85	1.85	1.67	1.85
1699	NASDAQ	MNRO	Mon, Dec 21, 1998	2.37	2.37	2.30	2.30
1698	NASDAQ	MNRO	Fri, Dec 18, 1998	2.44	2.48	2.41	2.44
1697	NASDAQ	MNRO	Thu, Dec 17, 1998	2.48	2.56	2.39	2.50
1696	NASDAQ	MNRO	Wed, Dec 16, 1998	2.19	2.41	2.19	2.41
1695	NASDAQ	MNRO	Tue, Dec 15, 1998	1.96	2.26	1.96	2.22
1694	NASDAQ	MNRO	Mon, Dec 14, 1998	2.04	2.15	1.94	2.00
1693	NASDAQ	MNRO	Fri, Dec 11, 1998	2.26	2.26	2.00	2.09
1692	NASDAQ	MNRO	Thu, Dec 10, 1998	2.19	2.26	2.17	2.17
1691	NASDAQ	MNRO	Wed, Dec 9, 1998	2.33	2.33	2.19	2.22
1690	NASDAQ	MNRO	Tue, Dec 8, 1998	2.33	2.33	2.28	2.33
1689	NASDAQ	MNRO	Mon, Dec 7, 1998	2.30	2.37	2.28	2.33
1688	NASDAQ	MNRO	Fri, Dec 4, 1998	2.37	2.37	2.26	2.28
1687	NASDAQ	MNRO	Thu, Dec 3, 1998	2.37	2.37	2.30	2.33
1686	NASDAQ	MNRO	Wed, Dec 2, 1998	2.41	2.41	2.33	2.33
1685	NASDAQ	MNRO	Tue, Dec 1, 1998	2.33	2.37	2.26	2.37
1684	NASDAQ	MNRO	Mon, Nov 30, 1998	2.52	2.52	2.37	2.37
1683	NASDAQ	MNRO	Fri, Nov 27, 1998	2.59	2.59	2.48	2.48
1682	NASDAQ	MNRO	Wed, Nov 25, 1998	2.70	2.70	2.56	2.63
1681	NASDAQ	MNRO	Tue, Nov 24, 1998	2.70	2.70	2.56	2.67
1680	NASDAQ	MNRO	Mon, Nov 23, 1998	2.67	2.81	2.67	2.70
1679	NASDAQ	MNRO	Fri, Nov 20, 1998	2.81	2.85	2.70	2.70
1678	NASDAQ	MNRO	Thu, Nov 19, 1998	2.78	2.81	2.74	2.78
1677	NASDAQ	MNRO	Wed, Nov 18, 1998	2.74	2.89	2.74	2.85
1676	NASDAQ	MNRO	Tue, Nov 17, 1998	2.89	3.07	2.81	2.85
1675	NASDAQ	MNRO	Mon, Nov 16, 1998	2.74	2.93	2.59	2.78
1674	NASDAQ	MNRO	Fri, Nov 13, 1998	2.59	2.70	2.59	2.67
1673	NASDAQ	MNRO	Thu, Nov 12, 1998	2.59	2.63	2.56	2.56
1672	NASDAQ	MNRO	Wed, Nov 11, 1998	2.48	2.67	2.44	2.56
1671	NASDAQ	MNRO	Tue, Nov 10, 1998	2.46	2.46	2.33	2.41
1670	NASDAQ	MNRO	Mon, Nov 9, 1998	2.41	2.59	2.30	2.44
1669	NASDAQ	MNRO	Fri, Nov 6, 1998	2.24	2.28	2.21	2.28
1668	NASDAQ	MNRO	Thu, Nov 5, 1998	2.19	2.24	2.19	2.22
1667	NASDAQ	MNRO	Wed, Nov 4, 1998	2.26	2.26	2.20	2.22
1666	NASDAQ	MNRO	Tue, Nov 3, 1998	2.26	2.28	2.17	2.24
1665	NASDAQ	MNRO	Mon, Nov 2, 1998	2.11	2.20	2.07	2.20
1664	NASDAQ	MNRO	Fri, Oct 30, 1998	2.11	2.11	2.06	2.07
1663	NASDAQ	MNRO	Thu, Oct 29, 1998	2.11	2.11	2.04	2.06
1662	NASDAQ	MNRO	Wed, Oct 28, 1998	2.19	2.22	2.07	2.11
1661	NASDAQ	MNRO	Tue, Oct 27, 1998	1.98	2.17	1.93	2.11
1660	NASDAQ	MNRO	Mon, Oct 26, 1998	2.30	2.30	1.85	1.87
1659	NASDAQ	MNRO	Fri, Oct 23, 1998	2.33	2.33	2.24	2.26
1658	NASDAQ	MNRO	Thu, Oct 22, 1998	2.52	2.52	2.26	2.30
1657	NASDAQ	MNRO	Wed, Oct 21, 1998	2.54	2.54	2.54	2.54
1656	NASDAQ	MNRO	Tue, Oct 20, 1998	2.50	2.56	2.50	2.56
1655	NASDAQ	MNRO	Mon, Oct 19, 1998	2.52	2.52	2.50	2.50
1654	NASDAQ	MNRO	Thu, Oct 15, 1998	2.52	2.52	2.52	2.52
1653	NASDAQ	MNRO	Wed, Oct 14, 1998	2.56	2.56	2.44	2.52
1652	NASDAQ	MNRO	Tue, Oct 13, 1998	2.63	2.63	2.52	2.52
1651	NASDAQ	MNRO	Mon, Oct 12, 1998	2.52	2.63	2.52	2.52
1650	NASDAQ	MNRO	Fri, Oct 9, 1998	2.52	2.59	2.52	2.59
1649	NASDAQ	MNRO	Thu, Oct 8, 1998	2.63	2.63	2.63	2.63
1648	NASDAQ	MNRO	Wed, Oct 7, 1998	2.85	2.85	2.59	2.59
1647	NASDAQ	MNRO	Tue, Oct 6, 1998	2.85	2.85	2.81	2.83
1646	NASDAQ	MNRO	Mon, Oct 5, 1998	2.96	2.96	2.81	2.85
1645	NASDAQ	MNRO	Fri, Oct 2, 1998	2.93	2.93	2.78	2.93
1644	NASDAQ	MNRO	Thu, Oct 1, 1998	2.81	2.93	2.78	2.85
1643	NASDAQ	MNRO	Wed, Sep 30, 1998	2.89	2.89	2.81	2.81
1642	NASDAQ	MNRO	Tue, Sep 29, 1998	2.89	2.96	2.89	2.96
1641	NASDAQ	MNRO	Mon, Sep 28, 1998	2.96	2.96	2.85	2.85
1640	NASDAQ	MNRO	Fri, Sep 25, 1998	2.89	2.96	2.83	2.96
1639	NASDAQ	MNRO	Thu, Sep 24, 1998	3.11	3.11	2.96	2.96
1638	NASDAQ	MNRO	Wed, Sep 23, 1998	2.96	3.19	2.96	3.08
1637	NASDAQ	MNRO	Tue, Sep 22, 1998	2.96	3.19	2.96	2.98
1636	NASDAQ	MNRO	Mon, Sep 21, 1998	3.04	3.04	3.00	3.00
1635	NASDAQ	MNRO	Fri, Sep 18, 1998	2.98	3.11	2.98	3.11
1634	NASDAQ	MNRO	Tue, Sep 15, 1998	2.93	3.19	2.93	3.02
1633	NASDAQ	MNRO	Fri, Sep 11, 1998	2.98	2.98	2.98	2.98
1632	NASDAQ	MNRO	Thu, Sep 10, 1998	2.96	3.00	2.93	2.93
1631	NASDAQ	MNRO	Tue, Sep 8, 1998	3.11	3.19	3.04	3.11
1630	NASDAQ	MNRO	Fri, Sep 4, 1998	2.96	2.96	2.96	2.96
1629	NASDAQ	MNRO	Thu, Sep 3, 1998	3.11	3.11	2.81	2.96
1628	NASDAQ	MNRO	Wed, Sep 2, 1998	3.11	3.15	3.04	3.04
1627	NASDAQ	MNRO	Mon, Aug 31, 1998	3.11	3.11	2.96	2.96
1626	NASDAQ	MNRO	Fri, Aug 28, 1998	3.44	3.48	3.11	3.48
1625	NASDAQ	MNRO	Thu, Aug 27, 1998	3.35	3.35	3.26	3.33
1624	NASDAQ	MNRO	Wed, Aug 26, 1998	3.33	3.52	3.33	3.37
1623	NASDAQ	MNRO	Tue, Aug 25, 1998	3.56	3.56	3.33	3.33
1622	NASDAQ	MNRO	Mon, Aug 24, 1998	3.56	3.56	3.30	3.52
1621	NASDAQ	MNRO	Fri, Aug 21, 1998	3.44	3.44	3.30	3.37
1620	NASDAQ	MNRO	Wed, Aug 19, 1998	3.48	3.48	3.48	3.48
1619	NASDAQ	MNRO	Mon, Aug 17, 1998	3.44	3.44	3.33	3.33
1618	NASDAQ	MNRO	Fri, Aug 14, 1998	3.33	3.33	3.33	3.33
1617	NASDAQ	MNRO	Thu, Aug 13, 1998	3.44	3.44	3.33	3.44
1616	NASDAQ	MNRO	Wed, Aug 12, 1998	3.33	3.33	3.33	3.33
1615	NASDAQ	MNRO	Tue, Aug 11, 1998	3.37	3.48	3.26	3.26
1614	NASDAQ	MNRO	Mon, Aug 10, 1998	3.37	3.48	3.37	3.48
1613	NASDAQ	MNRO	Fri, Aug 7, 1998	3.33	3.52	3.33	3.48
1612	NASDAQ	MNRO	Thu, Aug 6, 1998	3.26	3.44	3.26	3.44
1611	NASDAQ	MNRO	Wed, Aug 5, 1998	3.41	3.56	3.41	3.41
1610	NASDAQ	MNRO	Tue, Aug 4, 1998	3.65	3.65	3.41	3.51
1609	NASDAQ	MNRO	Mon, Aug 3, 1998	3.85	3.85	3.63	3.63
1608	NASDAQ	MNRO	Fri, Jul 31, 1998	3.78	3.78	3.76	3.76
1607	NASDAQ	MNRO	Thu, Jul 30, 1998	3.78	3.85	3.74	3.83
1606	NASDAQ	MNRO	Wed, Jul 29, 1998	3.74	3.78	3.74	3.74
1605	NASDAQ	MNRO	Tue, Jul 28, 1998	3.93	3.93	3.78	3.78
1604	NASDAQ	MNRO	Mon, Jul 27, 1998	4.00	4.00	3.93	3.93
1603	NASDAQ	MNRO	Fri, Jul 24, 1998	4.22	4.22	4.00	4.00
1602	NASDAQ	MNRO	Thu, Jul 23, 1998	4.30	4.33	4.22	4.26
1601	NASDAQ	MNRO	Wed, Jul 22, 1998	4.33	4.33	4.30	4.30
1600	NASDAQ	MNRO	Tue, Jul 21, 1998	4.44	4.44	4.44	4.44
1599	NASDAQ	MNRO	Mon, Jul 20, 1998	4.44	4.44	4.30	4.30
1598	NASDAQ	MNRO	Thu, Jul 16, 1998	4.37	4.44	4.37	4.44
1597	NASDAQ	MNRO	Wed, Jul 15, 1998	4.37	4.41	4.37	4.41
1596	NASDAQ	MNRO	Tue, Jul 14, 1998	4.41	4.44	4.41	4.44
1595	NASDAQ	MNRO	Mon, Jul 13, 1998	4.52	4.52	4.37	4.37
1594	NASDAQ	MNRO	Fri, Jul 10, 1998	4.44	4.67	4.44	4.67
1593	NASDAQ	MNRO	Thu, Jul 9, 1998	4.37	4.41	4.37	4.41
1592	NASDAQ	MNRO	Wed, Jul 8, 1998	4.37	4.52	4.37	4.52
1591	NASDAQ	MNRO	Mon, Jul 6, 1998	4.37	4.52	4.37	4.44
1590	NASDAQ	MNRO	Thu, Jul 2, 1998	4.52	4.67	4.37	4.67
1589	NASDAQ	MNRO	Wed, Jul 1, 1998	4.50	4.67	4.50	4.67
1588	NASDAQ	MNRO	Tue, Jun 30, 1998	4.67	4.67	4.52	4.67
1587	NASDAQ	MNRO	Mon, Jun 29, 1998	4.48	4.48	4.37	4.37
1586	NASDAQ	MNRO	Fri, Jun 26, 1998	4.44	4.44	4.44	4.44
1585	NASDAQ	MNRO	Thu, Jun 25, 1998	4.56	4.56	4.56	4.56
1584	NASDAQ	MNRO	Tue, Jun 23, 1998	4.33	4.48	4.33	4.48
1583	NASDAQ	MNRO	Fri, Jun 19, 1998	4.44	4.44	4.44	4.44
1582	NASDAQ	MNRO	Thu, Jun 18, 1998	4.06	4.37	4.06	4.37
1581	NASDAQ	MNRO	Wed, Jun 17, 1998	4.06	4.06	4.06	4.06
1580	NASDAQ	MNRO	Tue, Jun 16, 1998	3.93	4.19	3.93	4.19
1579	NASDAQ	MNRO	Mon, Jun 15, 1998	4.15	4.15	4.11	4.11
1578	NASDAQ	MNRO	Fri, Jun 12, 1998	4.19	4.19	4.19	4.19
1577	NASDAQ	MNRO	Thu, Jun 11, 1998	4.26	4.26	4.19	4.19
1576	NASDAQ	MNRO	Wed, Jun 10, 1998	4.30	4.30	4.30	4.30
1575	NASDAQ	MNRO	Tue, Jun 9, 1998	4.44	4.44	4.30	4.30
1574	NASDAQ	MNRO	Mon, Jun 8, 1998	4.52	4.56	4.26	4.41
1573	NASDAQ	MNRO	Thu, Jun 4, 1998	4.52	4.74	4.52	4.74
1572	NASDAQ	MNRO	Wed, Jun 3, 1998	4.55	4.62	4.55	4.62
1571	NASDAQ	MNRO	Tue, Jun 2, 1998	4.55	4.55	4.55	4.55
1570	NASDAQ	MNRO	Mon, Jun 1, 1998	4.55	4.62	4.55	4.62
1569	NASDAQ	MNRO	Fri, May 29, 1998	4.66	4.73	4.55	4.73
1568	NASDAQ	MNRO	Thu, May 28, 1998	4.55	4.73	4.55	4.73
1567	NASDAQ	MNRO	Wed, May 27, 1998	4.73	4.73	4.66	4.66
1566	NASDAQ	MNRO	Tue, May 26, 1998	4.78	4.78	4.73	4.73
1565	NASDAQ	MNRO	Fri, May 22, 1998	4.85	4.87	4.85	4.85
1564	NASDAQ	MNRO	Thu, May 21, 1998	4.80	4.80	4.80	4.80
1563	NASDAQ	MNRO	Wed, May 20, 1998	4.87	4.90	4.83	4.87
1562	NASDAQ	MNRO	Tue, May 19, 1998	4.76	4.87	4.76	4.87
1561	NASDAQ	MNRO	Mon, May 18, 1998	4.83	4.83	4.76	4.80
1560	NASDAQ	MNRO	Fri, May 15, 1998	4.80	4.85	4.80	4.83
1559	NASDAQ	MNRO	Thu, May 14, 1998	4.80	4.80	4.76	4.80
1558	NASDAQ	MNRO	Wed, May 13, 1998	4.80	4.80	4.80	4.80
1557	NASDAQ	MNRO	Mon, May 11, 1998	4.80	4.83	4.73	4.73
1556	NASDAQ	MNRO	Fri, May 8, 1998	4.80	4.80	4.73	4.73
1555	NASDAQ	MNRO	Thu, May 7, 1998	4.73	4.73	4.73	4.73
1554	NASDAQ	MNRO	Wed, May 6, 1998	4.73	4.73	4.73	4.73
1553	NASDAQ	MNRO	Tue, May 5, 1998	4.73	4.83	4.73	4.80
1552	NASDAQ	MNRO	Mon, May 4, 1998	4.76	4.76	4.73	4.73
1551	NASDAQ	MNRO	Fri, May 1, 1998	4.76	4.80	4.73	4.80
1550	NASDAQ	MNRO	Thu, Apr 30, 1998	4.80	4.80	4.80	4.80
1549	NASDAQ	MNRO	Wed, Apr 29, 1998	4.87	4.87	4.76	4.87
1548	NASDAQ	MNRO	Tue, Apr 28, 1998	4.80	4.90	4.69	4.90
1547	NASDAQ	MNRO	Mon, Apr 27, 1998	4.80	4.80	4.66	4.80
1546	NASDAQ	MNRO	Fri, Apr 24, 1998	4.80	4.80	4.76	4.76
1545	NASDAQ	MNRO	Thu, Apr 23, 1998	4.76	4.80	4.76	4.80
1544	NASDAQ	MNRO	Wed, Apr 22, 1998	4.76	4.76	4.76	4.76
1543	NASDAQ	MNRO	Tue, Apr 21, 1998	4.82	4.87	4.76	4.76
1542	NASDAQ	MNRO	Mon, Apr 20, 1998	4.76	4.82	4.76	4.76
1541	NASDAQ	MNRO	Fri, Apr 17, 1998	4.76	4.76	4.76	4.76
1540	NASDAQ	MNRO	Thu, Apr 16, 1998	4.83	4.87	4.76	4.76
1539	NASDAQ	MNRO	Wed, Apr 15, 1998	4.83	4.90	4.80	4.80
1538	NASDAQ	MNRO	Tue, Apr 14, 1998	4.73	5.01	4.73	4.83
1537	NASDAQ	MNRO	Mon, Apr 13, 1998	4.80	4.80	4.73	4.73
1536	NASDAQ	MNRO	Thu, Apr 9, 1998	4.87	4.87	4.73	4.80
1535	NASDAQ	MNRO	Wed, Apr 8, 1998	4.87	4.87	4.73	4.73
1534	NASDAQ	MNRO	Tue, Apr 7, 1998	4.76	4.83	4.76	4.80
1533	NASDAQ	MNRO	Mon, Apr 6, 1998	4.80	4.94	4.76	4.80
1532	NASDAQ	MNRO	Fri, Apr 3, 1998	4.80	4.80	4.73	4.73
1531	NASDAQ	MNRO	Thu, Apr 2, 1998	4.69	4.73	4.69	4.73
1530	NASDAQ	MNRO	Wed, Apr 1, 1998	4.73	4.73	4.69	4.73
1529	NASDAQ	MNRO	Tue, Mar 31, 1998	4.66	4.69	4.62	4.69
1528	NASDAQ	MNRO	Mon, Mar 30, 1998	4.62	4.69	4.62	4.69
1527	NASDAQ	MNRO	Fri, Mar 27, 1998	4.62	4.62	4.62	4.62
1526	NASDAQ	MNRO	Thu, Mar 26, 1998	4.73	4.73	4.59	4.66
1525	NASDAQ	MNRO	Wed, Mar 25, 1998	4.73	4.73	4.66	4.66
1524	NASDAQ	MNRO	Tue, Mar 24, 1998	4.69	4.73	4.59	4.73
1523	NASDAQ	MNRO	Mon, Mar 23, 1998	4.59	4.66	4.59	4.59
1522	NASDAQ	MNRO	Fri, Mar 20, 1998	4.55	4.62	4.55	4.60
1521	NASDAQ	MNRO	Thu, Mar 19, 1998	4.55	4.59	4.55	4.55
1520	NASDAQ	MNRO	Wed, Mar 18, 1998	4.52	4.59	4.52	4.59
1519	NASDAQ	MNRO	Tue, Mar 17, 1998	4.52	4.55	4.52	4.55
1518	NASDAQ	MNRO	Mon, Mar 16, 1998	4.52	4.52	4.52	4.52
1517	NASDAQ	MNRO	Fri, Mar 13, 1998	4.66	4.66	4.52	4.59
1516	NASDAQ	MNRO	Thu, Mar 12, 1998	4.55	4.59	4.44	4.55
1515	NASDAQ	MNRO	Wed, Mar 11, 1998	4.34	4.52	4.34	4.50
1514	NASDAQ	MNRO	Tue, Mar 10, 1998	4.44	4.44	4.34	4.41
1513	NASDAQ	MNRO	Mon, Mar 9, 1998	4.44	4.44	4.44	4.44
1512	NASDAQ	MNRO	Fri, Mar 6, 1998	4.23	4.23	4.23	4.23
1511	NASDAQ	MNRO	Thu, Mar 5, 1998	4.30	4.37	4.30	4.30
1510	NASDAQ	MNRO	Wed, Mar 4, 1998	4.23	4.30	4.23	4.23
1509	NASDAQ	MNRO	Tue, Mar 3, 1998	4.23	4.23	4.23	4.23
1508	NASDAQ	MNRO	Mon, Mar 2, 1998	4.23	4.23	4.23	4.23
1507	NASDAQ	MNRO	Thu, Feb 26, 1998	4.27	4.27	4.16	4.20
1506	NASDAQ	MNRO	Wed, Feb 25, 1998	4.30	4.30	4.16	4.16
1505	NASDAQ	MNRO	Tue, Feb 24, 1998	4.30	4.30	4.16	4.16
1504	NASDAQ	MNRO	Mon, Feb 23, 1998	4.30	4.37	4.16	4.37
1503	NASDAQ	MNRO	Thu, Feb 19, 1998	4.30	4.30	4.09	4.23
1502	NASDAQ	MNRO	Wed, Feb 18, 1998	4.23	4.34	4.23	4.34
1501	NASDAQ	MNRO	Tue, Feb 17, 1998	3.95	4.20	3.95	4.20
1500	NASDAQ	MNRO	Fri, Feb 13, 1998	4.16	4.16	4.02	4.09
1499	NASDAQ	MNRO	Thu, Feb 12, 1998	3.95	4.09	3.95	4.09
1498	NASDAQ	MNRO	Wed, Feb 11, 1998	3.95	3.99	3.95	3.99
1497	NASDAQ	MNRO	Tue, Feb 10, 1998	4.09	4.09	3.95	3.95
1496	NASDAQ	MNRO	Mon, Feb 9, 1998	4.09	4.23	4.09	4.09
1495	NASDAQ	MNRO	Fri, Feb 6, 1998	4.13	4.13	4.13	4.13
1494	NASDAQ	MNRO	Tue, Feb 3, 1998	4.09	4.23	4.09	4.20
1493	NASDAQ	MNRO	Mon, Feb 2, 1998	4.09	4.09	4.09	4.09
1492	NASDAQ	MNRO	Fri, Jan 30, 1998	4.09	4.09	4.09	4.09
1491	NASDAQ	MNRO	Thu, Jan 29, 1998	4.09	4.16	4.09	4.16
1490	NASDAQ	MNRO	Wed, Jan 28, 1998	4.02	4.09	4.02	4.02
1489	NASDAQ	MNRO	Tue, Jan 27, 1998	4.02	4.09	3.95	3.95
1488	NASDAQ	MNRO	Mon, Jan 26, 1998	3.92	4.02	3.92	3.95
1487	NASDAQ	MNRO	Fri, Jan 23, 1998	3.95	4.00	3.95	4.00
1486	NASDAQ	MNRO	Thu, Jan 22, 1998	4.02	4.02	3.99	3.99
1485	NASDAQ	MNRO	Wed, Jan 21, 1998	3.92	4.02	3.92	3.93
1484	NASDAQ	MNRO	Tue, Jan 20, 1998	3.95	3.95	3.92	3.92
1483	NASDAQ	MNRO	Fri, Jan 16, 1998	3.95	3.95	3.95	3.95
1482	NASDAQ	MNRO	Thu, Jan 15, 1998	3.92	4.00	3.92	4.00
1481	NASDAQ	MNRO	Wed, Jan 14, 1998	3.95	3.95	3.92	3.92
1480	NASDAQ	MNRO	Tue, Jan 13, 1998	4.09	4.09	3.99	3.99
1479	NASDAQ	MNRO	Mon, Jan 12, 1998	3.92	3.95	3.92	3.92
1478	NASDAQ	MNRO	Fri, Jan 9, 1998	4.13	4.13	4.02	4.02
1477	NASDAQ	MNRO	Thu, Jan 8, 1998	4.06	4.06	4.06	4.06
1476	NASDAQ	MNRO	Wed, Jan 7, 1998	4.14	4.14	4.06	4.14
1475	NASDAQ	MNRO	Tue, Jan 6, 1998	4.30	4.30	4.06	4.06
1474	NASDAQ	MNRO	Mon, Jan 5, 1998	4.06	4.06	4.06	4.06
1473	NASDAQ	MNRO	Fri, Jan 2, 1998	4.06	4.27	4.06	4.13
1472	NASDAQ	MNRO	Wed, Dec 31, 1997	4.27	4.27	4.06	4.06
1471	NASDAQ	MNRO	Tue, Dec 30, 1997	4.06	4.06	4.06	4.06
1470	NASDAQ	MNRO	Mon, Dec 29, 1997	4.09	4.09	4.09	4.09
1469	NASDAQ	MNRO	Fri, Dec 26, 1997	4.09	4.09	4.09	4.09
1468	NASDAQ	MNRO	Wed, Dec 24, 1997	4.27	4.27	4.09	4.16
1467	NASDAQ	MNRO	Tue, Dec 23, 1997	4.13	4.13	4.13	4.13
1466	NASDAQ	MNRO	Fri, Dec 19, 1997	4.23	4.23	4.16	4.16
1465	NASDAQ	MNRO	Thu, Dec 18, 1997	4.18	4.20	4.13	4.20
1464	NASDAQ	MNRO	Wed, Dec 17, 1997	4.09	4.27	4.09	4.16
1463	NASDAQ	MNRO	Tue, Dec 16, 1997	4.09	4.09	4.09	4.09
1462	NASDAQ	MNRO	Mon, Dec 15, 1997	4.02	4.13	4.02	4.13
1461	NASDAQ	MNRO	Fri, Dec 12, 1997	4.23	4.23	4.02	4.06
1460	NASDAQ	MNRO	Thu, Dec 11, 1997	4.06	4.06	4.06	4.06
1459	NASDAQ	MNRO	Wed, Dec 10, 1997	4.16	4.23	4.09	4.23
1458	NASDAQ	MNRO	Mon, Dec 8, 1997	4.20	4.20	4.13	4.13
1457	NASDAQ	MNRO	Fri, Dec 5, 1997	4.13	4.13	4.13	4.13
1456	NASDAQ	MNRO	Thu, Dec 4, 1997	4.09	4.16	4.09	4.14
1455	NASDAQ	MNRO	Wed, Dec 3, 1997	4.20	4.20	4.20	4.20
1454	NASDAQ	MNRO	Tue, Dec 2, 1997	4.09	4.09	4.09	4.09
1453	NASDAQ	MNRO	Mon, Dec 1, 1997	4.02	4.13	4.02	4.13
1452	NASDAQ	MNRO	Fri, Nov 28, 1997	4.13	4.13	4.02	4.13
1451	NASDAQ	MNRO	Tue, Nov 25, 1997	4.13	4.13	4.06	4.09
1450	NASDAQ	MNRO	Mon, Nov 24, 1997	4.02	4.02	4.02	4.02
1449	NASDAQ	MNRO	Fri, Nov 21, 1997	3.92	4.06	3.92	4.02
1448	NASDAQ	MNRO	Thu, Nov 20, 1997	3.99	3.99	3.92	3.92
1447	NASDAQ	MNRO	Wed, Nov 19, 1997	3.93	3.99	3.88	3.88
1446	NASDAQ	MNRO	Tue, Nov 18, 1997	3.88	3.99	3.88	3.88
1445	NASDAQ	MNRO	Mon, Nov 17, 1997	3.85	3.99	3.85	3.88
1444	NASDAQ	MNRO	Fri, Nov 14, 1997	3.92	3.92	3.92	3.92
1443	NASDAQ	MNRO	Thu, Nov 13, 1997	3.88	4.02	3.88	3.92
1442	NASDAQ	MNRO	Wed, Nov 12, 1997	4.02	4.13	3.95	4.02
1441	NASDAQ	MNRO	Tue, Nov 11, 1997	4.09	4.16	4.02	4.06
1440	NASDAQ	MNRO	Mon, Nov 10, 1997	4.09	4.09	4.02	4.02
1439	NASDAQ	MNRO	Fri, Nov 7, 1997	4.02	4.07	4.02	4.02
1438	NASDAQ	MNRO	Thu, Nov 6, 1997	4.02	4.07	4.02	4.07
1437	NASDAQ	MNRO	Wed, Nov 5, 1997	4.02	4.09	4.02	4.07
1436	NASDAQ	MNRO	Tue, Nov 4, 1997	4.02	4.09	4.02	4.09
1435	NASDAQ	MNRO	Mon, Nov 3, 1997	4.09	4.20	4.09	4.13
1434	NASDAQ	MNRO	Thu, Oct 30, 1997	4.02	4.02	4.02	4.02
1433	NASDAQ	MNRO	Wed, Oct 29, 1997	4.13	4.23	4.13	4.13
1432	NASDAQ	MNRO	Tue, Oct 28, 1997	4.20	4.23	4.13	4.23
1431	NASDAQ	MNRO	Mon, Oct 27, 1997	4.30	4.37	4.30	4.30
1430	NASDAQ	MNRO	Fri, Oct 24, 1997	4.37	4.44	4.34	4.44
1429	NASDAQ	MNRO	Thu, Oct 23, 1997	4.37	4.37	4.30	4.30
1428	NASDAQ	MNRO	Wed, Oct 22, 1997	4.30	4.37	4.30	4.30
1427	NASDAQ	MNRO	Tue, Oct 21, 1997	4.30	4.37	4.30	4.37
1426	NASDAQ	MNRO	Mon, Oct 20, 1997	4.30	4.34	4.30	4.32
1425	NASDAQ	MNRO	Fri, Oct 17, 1997	4.30	4.44	4.30	4.30
1424	NASDAQ	MNRO	Wed, Oct 15, 1997	4.30	4.30	4.30	4.30
1423	NASDAQ	MNRO	Tue, Oct 14, 1997	4.30	4.44	4.30	4.44
1422	NASDAQ	MNRO	Mon, Oct 13, 1997	4.44	4.44	4.30	4.36
1421	NASDAQ	MNRO	Fri, Oct 10, 1997	4.30	4.30	4.30	4.30
1420	NASDAQ	MNRO	Thu, Oct 9, 1997	4.30	4.37	4.30	4.30
1419	NASDAQ	MNRO	Wed, Oct 8, 1997	4.37	4.44	4.30	4.44
1418	NASDAQ	MNRO	Tue, Oct 7, 1997	4.44	4.44	4.37	4.44
1417	NASDAQ	MNRO	Mon, Oct 6, 1997	4.30	4.44	4.30	4.30
1416	NASDAQ	MNRO	Fri, Oct 3, 1997	4.44	4.44	4.29	4.30
1415	NASDAQ	MNRO	Thu, Oct 2, 1997	4.30	4.30	4.30	4.30
1414	NASDAQ	MNRO	Wed, Oct 1, 1997	4.38	4.44	4.30	4.30
1413	NASDAQ	MNRO	Tue, Sep 30, 1997	4.30	4.37	4.30	4.30
1412	NASDAQ	MNRO	Mon, Sep 29, 1997	4.30	4.44	4.30	4.37
1411	NASDAQ	MNRO	Fri, Sep 26, 1997	4.30	4.37	4.30	4.37
1410	NASDAQ	MNRO	Thu, Sep 25, 1997	4.44	4.44	4.30	4.44
1409	NASDAQ	MNRO	Wed, Sep 24, 1997	4.30	4.52	4.02	4.37
1408	NASDAQ	MNRO	Tue, Sep 23, 1997	4.83	4.83	4.80	4.83
1407	NASDAQ	MNRO	Mon, Sep 22, 1997	4.83	4.87	4.66	4.83
1406	NASDAQ	MNRO	Fri, Sep 19, 1997	4.62	4.83	4.62	4.83
1405	NASDAQ	MNRO	Thu, Sep 18, 1997	4.69	4.73	4.62	4.73
1404	NASDAQ	MNRO	Wed, Sep 17, 1997	4.66	4.69	4.59	4.59
1403	NASDAQ	MNRO	Tue, Sep 16, 1997	4.66	4.66	4.59	4.66
1402	NASDAQ	MNRO	Mon, Sep 15, 1997	4.66	4.66	4.59	4.66
1401	NASDAQ	MNRO	Fri, Sep 12, 1997	4.69	4.69	4.59	4.66
1400	NASDAQ	MNRO	Thu, Sep 11, 1997	4.76	4.76	4.55	4.69
1399	NASDAQ	MNRO	Wed, Sep 10, 1997	4.69	4.76	4.66	4.76
1398	NASDAQ	MNRO	Tue, Sep 9, 1997	4.76	4.76	4.69	4.76
1397	NASDAQ	MNRO	Mon, Sep 8, 1997	4.69	4.76	4.69	4.69
1396	NASDAQ	MNRO	Fri, Sep 5, 1997	4.80	4.80	4.69	4.69
1395	NASDAQ	MNRO	Thu, Sep 4, 1997	4.80	4.80	4.73	4.80
1394	NASDAQ	MNRO	Wed, Sep 3, 1997	4.80	4.80	4.73	4.73
1393	NASDAQ	MNRO	Tue, Sep 2, 1997	4.80	4.87	4.80	4.80
1392	NASDAQ	MNRO	Fri, Aug 29, 1997	4.73	4.73	4.73	4.73
1391	NASDAQ	MNRO	Thu, Aug 28, 1997	4.83	4.87	4.73	4.73
1390	NASDAQ	MNRO	Wed, Aug 27, 1997	4.87	4.87	4.80	4.87
1389	NASDAQ	MNRO	Tue, Aug 26, 1997	4.87	4.87	4.73	4.87
1388	NASDAQ	MNRO	Mon, Aug 25, 1997	4.73	4.80	4.73	4.80
1387	NASDAQ	MNRO	Fri, Aug 22, 1997	4.80	4.87	4.80	4.87
1386	NASDAQ	MNRO	Thu, Aug 21, 1997	4.87	4.87	4.80	4.83
1385	NASDAQ	MNRO	Wed, Aug 20, 1997	4.73	4.73	4.73	4.73
1384	NASDAQ	MNRO	Tue, Aug 19, 1997	4.76	4.87	4.76	4.80
1383	NASDAQ	MNRO	Mon, Aug 18, 1997	4.76	4.76	4.69	4.69
1382	NASDAQ	MNRO	Fri, Aug 15, 1997	4.66	4.76	4.66	4.76
1381	NASDAQ	MNRO	Thu, Aug 14, 1997	4.80	4.80	4.73	4.73
1380	NASDAQ	MNRO	Wed, Aug 13, 1997	4.66	4.66	4.66	4.66
1379	NASDAQ	MNRO	Mon, Aug 11, 1997	4.73	4.87	4.66	4.66
1378	NASDAQ	MNRO	Fri, Aug 8, 1997	4.87	4.87	4.66	4.66
1377	NASDAQ	MNRO	Thu, Aug 7, 1997	4.76	4.87	4.76	4.87
1376	NASDAQ	MNRO	Wed, Aug 6, 1997	4.76	4.80	4.76	4.76
1375	NASDAQ	MNRO	Tue, Aug 5, 1997	4.94	4.94	4.76	4.80
1374	NASDAQ	MNRO	Mon, Aug 4, 1997	4.94	4.94	4.76	4.80
1373	NASDAQ	MNRO	Thu, Jul 31, 1997	4.94	4.94	4.76	4.76
1372	NASDAQ	MNRO	Wed, Jul 30, 1997	4.80	4.94	4.80	4.94
1371	NASDAQ	MNRO	Tue, Jul 29, 1997	5.01	5.01	4.80	4.80
1370	NASDAQ	MNRO	Mon, Jul 28, 1997	5.01	5.01	4.80	4.90
1369	NASDAQ	MNRO	Fri, Jul 25, 1997	5.15	5.15	4.87	4.87
1368	NASDAQ	MNRO	Thu, Jul 24, 1997	5.08	5.08	4.94	4.94
1367	NASDAQ	MNRO	Wed, Jul 23, 1997	4.90	5.08	4.90	5.08
1366	NASDAQ	MNRO	Tue, Jul 22, 1997	4.90	5.08	4.90	4.90
1365	NASDAQ	MNRO	Mon, Jul 21, 1997	4.90	5.08	4.90	4.90
1364	NASDAQ	MNRO	Fri, Jul 18, 1997	4.90	4.97	4.90	4.94
1363	NASDAQ	MNRO	Thu, Jul 17, 1997	4.90	4.97	4.90	4.90
1362	NASDAQ	MNRO	Wed, Jul 16, 1997	4.97	4.97	4.90	4.97
1361	NASDAQ	MNRO	Tue, Jul 15, 1997	4.97	4.97	4.87	4.94
1360	NASDAQ	MNRO	Mon, Jul 14, 1997	4.90	4.97	4.87	4.94
1359	NASDAQ	MNRO	Fri, Jul 11, 1997	4.90	4.90	4.90	4.90
1358	NASDAQ	MNRO	Thu, Jul 10, 1997	4.82	4.90	4.80	4.90
1357	NASDAQ	MNRO	Wed, Jul 9, 1997	4.83	4.83	4.83	4.83
1356	NASDAQ	MNRO	Mon, Jul 7, 1997	4.80	4.97	4.80	4.87
1355	NASDAQ	MNRO	Thu, Jul 3, 1997	4.94	4.94	4.80	4.80
1354	NASDAQ	MNRO	Wed, Jul 2, 1997	4.80	4.94	4.80	4.83
1353	NASDAQ	MNRO	Tue, Jul 1, 1997	4.90	4.90	4.80	4.80
1352	NASDAQ	MNRO	Mon, Jun 30, 1997	4.80	4.87	4.80	4.87
1351	NASDAQ	MNRO	Fri, Jun 27, 1997	4.73	4.76	4.66	4.76
1350	NASDAQ	MNRO	Thu, Jun 26, 1997	4.73	4.80	4.59	4.66
1349	NASDAQ	MNRO	Wed, Jun 25, 1997	4.59	4.66	4.48	4.66
1348	NASDAQ	MNRO	Tue, Jun 24, 1997	4.59	4.59	4.48	4.52
1347	NASDAQ	MNRO	Mon, Jun 23, 1997	4.52	4.66	4.44	4.52
1346	NASDAQ	MNRO	Fri, Jun 20, 1997	4.52	4.66	4.44	4.66
1345	NASDAQ	MNRO	Thu, Jun 19, 1997	4.23	4.55	4.23	4.52
1344	NASDAQ	MNRO	Wed, Jun 18, 1997	4.94	4.94	4.73	4.73
1343	NASDAQ	MNRO	Tue, Jun 17, 1997	4.77	4.82	4.77	4.82
1342	NASDAQ	MNRO	Mon, Jun 16, 1997	4.97	4.97	4.97	4.97
1341	NASDAQ	MNRO	Fri, Jun 13, 1997	4.80	4.82	4.77	4.82
1340	NASDAQ	MNRO	Thu, Jun 12, 1997	4.84	4.84	4.77	4.80
1339	NASDAQ	MNRO	Wed, Jun 11, 1997	4.84	4.89	4.84	4.84
1338	NASDAQ	MNRO	Mon, Jun 9, 1997	4.91	4.91	4.84	4.91
1337	NASDAQ	MNRO	Fri, Jun 6, 1997	4.84	4.91	4.80	4.91
1336	NASDAQ	MNRO	Thu, Jun 5, 1997	4.91	5.04	4.80	4.80
1335	NASDAQ	MNRO	Tue, Jun 3, 1997	5.01	5.11	4.91	5.11
1334	NASDAQ	MNRO	Mon, Jun 2, 1997	4.97	5.17	4.97	5.01
1333	NASDAQ	MNRO	Fri, May 30, 1997	5.24	5.24	4.97	5.11
1332	NASDAQ	MNRO	Thu, May 29, 1997	5.04	5.04	5.04	5.04
1331	NASDAQ	MNRO	Wed, May 28, 1997	5.04	5.24	5.04	5.24
1330	NASDAQ	MNRO	Tue, May 27, 1997	5.04	5.24	5.04	5.24
1329	NASDAQ	MNRO	Fri, May 23, 1997	5.04	5.04	5.04	5.04
1328	NASDAQ	MNRO	Thu, May 22, 1997	5.04	5.24	5.04	5.04
1327	NASDAQ	MNRO	Wed, May 21, 1997	5.04	5.24	5.04	5.04
1326	NASDAQ	MNRO	Tue, May 20, 1997	5.04	5.04	4.97	4.97
1325	NASDAQ	MNRO	Mon, May 19, 1997	5.04	5.04	5.04	5.04
1324	NASDAQ	MNRO	Thu, May 15, 1997	5.04	5.04	4.91	5.04
1323	NASDAQ	MNRO	Wed, May 14, 1997	4.97	4.97	4.91	4.91
1322	NASDAQ	MNRO	Tue, May 13, 1997	4.97	5.04	4.84	5.04
1321	NASDAQ	MNRO	Mon, May 12, 1997	4.91	4.97	4.89	4.89
1320	NASDAQ	MNRO	Fri, May 9, 1997	5.04	5.04	4.84	4.91
1319	NASDAQ	MNRO	Thu, May 8, 1997	4.84	5.04	4.70	5.01
1318	NASDAQ	MNRO	Wed, May 7, 1997	4.84	4.84	4.84	4.84
1317	NASDAQ	MNRO	Tue, May 6, 1997	4.70	4.84	4.67	4.70
1316	NASDAQ	MNRO	Mon, May 5, 1997	4.77	4.77	4.77	4.77
1315	NASDAQ	MNRO	Fri, May 2, 1997	4.84	4.94	4.77	4.94
1314	NASDAQ	MNRO	Thu, May 1, 1997	4.74	4.84	4.74	4.80
1313	NASDAQ	MNRO	Tue, Apr 29, 1997	4.74	4.84	4.74	4.77
1312	NASDAQ	MNRO	Mon, Apr 28, 1997	4.74	4.84	4.74	4.77
1311	NASDAQ	MNRO	Fri, Apr 25, 1997	4.84	4.84	4.74	4.74
1310	NASDAQ	MNRO	Thu, Apr 24, 1997	4.74	4.80	4.74	4.74
1309	NASDAQ	MNRO	Wed, Apr 23, 1997	4.64	4.84	4.64	4.77
1308	NASDAQ	MNRO	Tue, Apr 22, 1997	4.70	4.70	4.64	4.70
1307	NASDAQ	MNRO	Mon, Apr 21, 1997	4.70	4.70	4.70	4.70
1306	NASDAQ	MNRO	Fri, Apr 18, 1997	4.54	4.70	4.54	4.70
1305	NASDAQ	MNRO	Thu, Apr 17, 1997	4.57	4.64	4.57	4.64
1304	NASDAQ	MNRO	Wed, Apr 16, 1997	4.64	4.64	4.43	4.43
1303	NASDAQ	MNRO	Tue, Apr 15, 1997	4.60	4.60	4.43	4.50
1302	NASDAQ	MNRO	Mon, Apr 14, 1997	4.50	4.50	4.50	4.50
1301	NASDAQ	MNRO	Fri, Apr 11, 1997	4.54	4.54	4.54	4.54
1300	NASDAQ	MNRO	Thu, Apr 10, 1997	4.43	4.43	4.43	4.43
1299	NASDAQ	MNRO	Wed, Apr 9, 1997	4.43	4.57	4.43	4.54
1298	NASDAQ	MNRO	Tue, Apr 8, 1997	4.47	4.47	4.40	4.40
1297	NASDAQ	MNRO	Mon, Apr 7, 1997	4.57	4.57	4.37	4.57
1296	NASDAQ	MNRO	Fri, Apr 4, 1997	4.40	4.40	4.40	4.40
1295	NASDAQ	MNRO	Thu, Apr 3, 1997	4.33	4.47	4.33	4.40
1294	NASDAQ	MNRO	Wed, Apr 2, 1997	4.50	4.50	4.33	4.33
1293	NASDAQ	MNRO	Tue, Apr 1, 1997	4.47	4.47	4.47	4.47
1292	NASDAQ	MNRO	Mon, Mar 31, 1997	4.43	4.54	4.40	4.47
1291	NASDAQ	MNRO	Thu, Mar 27, 1997	4.43	4.57	4.43	4.43
1290	NASDAQ	MNRO	Wed, Mar 26, 1997	4.43	4.67	4.43	4.60
1289	NASDAQ	MNRO	Tue, Mar 25, 1997	4.47	4.50	4.43	4.47
1288	NASDAQ	MNRO	Mon, Mar 24, 1997	4.50	4.55	4.43	4.43
1287	NASDAQ	MNRO	Fri, Mar 21, 1997	4.43	4.67	4.43	4.67
1286	NASDAQ	MNRO	Thu, Mar 20, 1997	4.67	4.67	4.50	4.67
1285	NASDAQ	MNRO	Wed, Mar 19, 1997	4.67	4.67	4.57	4.60
1284	NASDAQ	MNRO	Tue, Mar 18, 1997	4.57	4.67	4.57	4.57
1283	NASDAQ	MNRO	Mon, Mar 17, 1997	4.57	4.57	4.57	4.57
1282	NASDAQ	MNRO	Fri, Mar 14, 1997	4.57	4.60	4.57	4.60
1281	NASDAQ	MNRO	Thu, Mar 13, 1997	4.60	4.70	4.57	4.64
1280	NASDAQ	MNRO	Wed, Mar 12, 1997	4.60	4.70	4.60	4.70
1279	NASDAQ	MNRO	Tue, Mar 11, 1997	4.64	4.70	4.60	4.67
1278	NASDAQ	MNRO	Mon, Mar 10, 1997	4.50	4.70	4.50	4.70
1277	NASDAQ	MNRO	Fri, Mar 7, 1997	4.70	4.70	4.54	4.54
1276	NASDAQ	MNRO	Thu, Mar 6, 1997	4.70	4.70	4.70	4.70
1275	NASDAQ	MNRO	Wed, Mar 5, 1997	4.70	4.70	4.54	4.60
1274	NASDAQ	MNRO	Tue, Mar 4, 1997	4.67	4.84	4.60	4.64
1273	NASDAQ	MNRO	Mon, Mar 3, 1997	4.70	4.70	4.67	4.70
1272	NASDAQ	MNRO	Fri, Feb 28, 1997	4.77	4.80	4.70	4.77
1271	NASDAQ	MNRO	Thu, Feb 27, 1997	4.77	4.77	4.77	4.77
1270	NASDAQ	MNRO	Wed, Feb 26, 1997	4.80	4.84	4.77	4.80
1269	NASDAQ	MNRO	Tue, Feb 25, 1997	4.80	4.84	4.80	4.80
1268	NASDAQ	MNRO	Mon, Feb 24, 1997	4.80	4.97	4.80	4.84
1267	NASDAQ	MNRO	Fri, Feb 21, 1997	4.97	4.97	4.97	4.97
1266	NASDAQ	MNRO	Thu, Feb 20, 1997	4.80	4.80	4.80	4.80
1265	NASDAQ	MNRO	Wed, Feb 19, 1997	4.97	5.01	4.80	5.01
1264	NASDAQ	MNRO	Tue, Feb 18, 1997	5.01	5.01	4.77	4.77
1263	NASDAQ	MNRO	Fri, Feb 14, 1997	4.84	5.01	4.84	4.84
1262	NASDAQ	MNRO	Thu, Feb 13, 1997	4.84	4.84	4.84	4.84
1261	NASDAQ	MNRO	Wed, Feb 12, 1997	5.01	5.01	4.84	4.91
1260	NASDAQ	MNRO	Tue, Feb 11, 1997	4.91	4.97	4.84	4.94
1259	NASDAQ	MNRO	Mon, Feb 10, 1997	4.80	4.91	4.80	4.91
1258	NASDAQ	MNRO	Fri, Feb 7, 1997	4.97	4.97	4.77	4.77
1257	NASDAQ	MNRO	Thu, Feb 6, 1997	4.97	4.97	4.84	4.84
1256	NASDAQ	MNRO	Wed, Feb 5, 1997	5.07	5.07	4.97	5.02
1255	NASDAQ	MNRO	Tue, Feb 4, 1997	5.11	5.11	5.01	5.04
1254	NASDAQ	MNRO	Mon, Feb 3, 1997	4.97	5.11	4.97	5.04
1253	NASDAQ	MNRO	Fri, Jan 31, 1997	4.77	5.04	4.70	4.97
1252	NASDAQ	MNRO	Thu, Jan 30, 1997	4.64	4.77	4.64	4.70
1251	NASDAQ	MNRO	Wed, Jan 29, 1997	4.57	4.70	4.50	4.70
1250	NASDAQ	MNRO	Tue, Jan 28, 1997	4.57	4.57	4.43	4.57
1249	NASDAQ	MNRO	Mon, Jan 27, 1997	4.43	4.57	4.43	4.50
1248	NASDAQ	MNRO	Fri, Jan 24, 1997	4.43	4.57	4.37	4.45
1247	NASDAQ	MNRO	Thu, Jan 23, 1997	4.50	4.64	4.50	4.50
1246	NASDAQ	MNRO	Wed, Jan 22, 1997	4.60	4.64	4.50	4.50
1245	NASDAQ	MNRO	Tue, Jan 21, 1997	4.37	4.70	4.23	4.50
1244	NASDAQ	MNRO	Mon, Jan 20, 1997	4.37	4.37	4.23	4.30
1243	NASDAQ	MNRO	Fri, Jan 17, 1997	4.20	4.37	4.20	4.23
1242	NASDAQ	MNRO	Thu, Jan 16, 1997	4.37	4.37	4.23	4.23
1241	NASDAQ	MNRO	Wed, Jan 15, 1997	4.23	4.27	4.20	4.20
1240	NASDAQ	MNRO	Tue, Jan 14, 1997	4.20	4.33	4.20	4.23
1239	NASDAQ	MNRO	Mon, Jan 13, 1997	4.32	4.37	4.20	4.23
1238	NASDAQ	MNRO	Fri, Jan 10, 1997	4.17	4.32	4.17	4.30
1237	NASDAQ	MNRO	Thu, Jan 9, 1997	4.23	4.37	4.20	4.20
1236	NASDAQ	MNRO	Wed, Jan 8, 1997	4.17	4.33	4.17	4.33
1235	NASDAQ	MNRO	Tue, Jan 7, 1997	4.17	4.33	4.17	4.33
1234	NASDAQ	MNRO	Mon, Jan 6, 1997	4.37	4.37	4.37	4.37
1233	NASDAQ	MNRO	Fri, Jan 3, 1997	4.17	4.30	4.17	4.23
1232	NASDAQ	MNRO	Thu, Jan 2, 1997	4.17	4.17	4.17	4.17
1231	NASDAQ	MNRO	Tue, Dec 31, 1996	4.37	4.37	4.17	4.37
1230	NASDAQ	MNRO	Mon, Dec 30, 1996	4.30	4.30	4.23	4.30
1229	NASDAQ	MNRO	Thu, Dec 26, 1996	4.30	4.33	4.30	4.33
1228	NASDAQ	MNRO	Mon, Dec 23, 1996	4.37	4.50	4.30	4.40
1227	NASDAQ	MNRO	Wed, Dec 18, 1996	4.40	4.40	4.30	4.30
1226	NASDAQ	MNRO	Tue, Dec 17, 1996	4.30	4.30	4.30	4.30
1225	NASDAQ	MNRO	Mon, Dec 16, 1996	4.40	4.40	4.40	4.40
1224	NASDAQ	MNRO	Fri, Dec 13, 1996	4.50	4.50	4.38	4.38
1223	NASDAQ	MNRO	Thu, Dec 12, 1996	4.64	4.64	4.50	4.50
1222	NASDAQ	MNRO	Wed, Dec 11, 1996	4.43	4.67	4.43	4.64
1221	NASDAQ	MNRO	Tue, Dec 10, 1996	4.43	4.43	4.17	4.17
1220	NASDAQ	MNRO	Mon, Dec 9, 1996	4.30	4.43	4.30	4.30
1219	NASDAQ	MNRO	Fri, Dec 6, 1996	4.03	4.30	4.03	4.30
1218	NASDAQ	MNRO	Thu, Dec 5, 1996	4.10	4.23	4.10	4.23
1217	NASDAQ	MNRO	Wed, Dec 4, 1996	4.13	4.20	4.13	4.20
1216	NASDAQ	MNRO	Tue, Dec 3, 1996	4.17	4.23	4.17	4.20
1215	NASDAQ	MNRO	Mon, Dec 2, 1996	4.03	4.17	4.03	4.13
1214	NASDAQ	MNRO	Wed, Nov 27, 1996	4.17	4.17	4.10	4.10
1213	NASDAQ	MNRO	Tue, Nov 26, 1996	3.96	4.17	3.96	4.17
1212	NASDAQ	MNRO	Mon, Nov 25, 1996	4.17	4.17	3.96	4.17
1211	NASDAQ	MNRO	Thu, Nov 21, 1996	3.96	3.96	3.83	3.83
1210	NASDAQ	MNRO	Wed, Nov 20, 1996	3.96	4.10	3.90	4.03
1209	NASDAQ	MNRO	Tue, Nov 19, 1996	3.90	4.03	3.90	4.03
1208	NASDAQ	MNRO	Mon, Nov 18, 1996	4.03	4.03	3.90	3.90
1207	NASDAQ	MNRO	Fri, Nov 15, 1996	4.03	4.03	4.02	4.03
1206	NASDAQ	MNRO	Thu, Nov 14, 1996	4.02	4.02	4.02	4.02
1205	NASDAQ	MNRO	Wed, Nov 13, 1996	4.03	4.03	3.96	4.02
1204	NASDAQ	MNRO	Tue, Nov 12, 1996	4.03	4.17	3.90	4.17
1203	NASDAQ	MNRO	Mon, Nov 11, 1996	3.90	4.10	3.90	4.03
1202	NASDAQ	MNRO	Fri, Nov 8, 1996	4.10	4.10	4.10	4.10
1201	NASDAQ	MNRO	Thu, Nov 7, 1996	4.03	4.23	3.96	4.10
1200	NASDAQ	MNRO	Wed, Nov 6, 1996	4.03	4.23	4.03	4.07
1199	NASDAQ	MNRO	Tue, Nov 5, 1996	4.23	4.30	4.03	4.03
1198	NASDAQ	MNRO	Mon, Nov 4, 1996	4.57	4.57	4.30	4.37
1197	NASDAQ	MNRO	Fri, Nov 1, 1996	4.64	4.64	4.50	4.50
1196	NASDAQ	MNRO	Wed, Oct 30, 1996	4.50	4.64	4.50	4.64
1195	NASDAQ	MNRO	Tue, Oct 29, 1996	4.64	4.64	4.50	4.57
1194	NASDAQ	MNRO	Mon, Oct 28, 1996	4.50	4.57	4.50	4.57
1193	NASDAQ	MNRO	Fri, Oct 25, 1996	4.64	4.64	4.50	4.50
1192	NASDAQ	MNRO	Thu, Oct 24, 1996	4.57	4.70	4.50	4.50
1191	NASDAQ	MNRO	Wed, Oct 23, 1996	4.70	4.77	4.64	4.64
1190	NASDAQ	MNRO	Tue, Oct 22, 1996	4.91	4.91	4.70	4.70
1189	NASDAQ	MNRO	Mon, Oct 21, 1996	4.91	5.11	4.77	4.77
1188	NASDAQ	MNRO	Fri, Oct 18, 1996	5.24	5.24	4.97	5.17
1187	NASDAQ	MNRO	Thu, Oct 17, 1996	5.44	5.44	5.31	5.31
1186	NASDAQ	MNRO	Wed, Oct 16, 1996	5.31	5.64	5.31	5.38
1185	NASDAQ	MNRO	Tue, Oct 15, 1996	5.31	5.31	5.24	5.24
1184	NASDAQ	MNRO	Mon, Oct 14, 1996	5.24	5.27	5.24	5.27
1183	NASDAQ	MNRO	Fri, Oct 11, 1996	5.17	5.24	5.17	5.21
1182	NASDAQ	MNRO	Thu, Oct 10, 1996	5.17	5.24	5.17	5.24
1181	NASDAQ	MNRO	Wed, Oct 9, 1996	5.17	5.24	5.17	5.17
1180	NASDAQ	MNRO	Tue, Oct 8, 1996	5.17	5.24	5.17	5.24
1179	NASDAQ	MNRO	Mon, Oct 7, 1996	5.17	5.21	5.17	5.21
1178	NASDAQ	MNRO	Fri, Oct 4, 1996	5.17	5.17	5.17	5.17
1177	NASDAQ	MNRO	Thu, Oct 3, 1996	5.17	5.17	5.17	5.17
1176	NASDAQ	MNRO	Wed, Oct 2, 1996	5.24	5.24	5.17	5.21
1175	NASDAQ	MNRO	Tue, Oct 1, 1996	5.31	5.38	5.17	5.17
1174	NASDAQ	MNRO	Mon, Sep 30, 1996	5.44	5.44	5.31	5.34
1173	NASDAQ	MNRO	Fri, Sep 27, 1996	5.44	5.44	5.31	5.31
1172	NASDAQ	MNRO	Thu, Sep 26, 1996	5.44	5.44	5.31	5.34
1171	NASDAQ	MNRO	Mon, Sep 23, 1996	5.31	5.31	5.31	5.31
1170	NASDAQ	MNRO	Fri, Sep 20, 1996	5.44	5.44	5.31	5.38
1169	NASDAQ	MNRO	Thu, Sep 19, 1996	5.31	5.38	5.31	5.38
1168	NASDAQ	MNRO	Wed, Sep 18, 1996	5.31	5.44	5.31	5.41
1167	NASDAQ	MNRO	Tue, Sep 17, 1996	5.31	5.44	5.31	5.31
1166	NASDAQ	MNRO	Mon, Sep 16, 1996	5.44	5.44	5.34	5.41
1165	NASDAQ	MNRO	Fri, Sep 13, 1996	5.31	5.44	5.31	5.38
1164	NASDAQ	MNRO	Thu, Sep 12, 1996	5.31	5.31	5.31	5.31
1163	NASDAQ	MNRO	Wed, Sep 11, 1996	5.38	5.38	5.31	5.31
1162	NASDAQ	MNRO	Tue, Sep 10, 1996	5.44	5.44	5.31	5.34
1161	NASDAQ	MNRO	Mon, Sep 9, 1996	5.34	5.34	5.31	5.31
1160	NASDAQ	MNRO	Fri, Sep 6, 1996	5.44	5.44	5.44	5.44
1159	NASDAQ	MNRO	Thu, Sep 5, 1996	5.38	5.38	5.38	5.38
1158	NASDAQ	MNRO	Wed, Sep 4, 1996	5.31	5.31	5.31	5.31
1157	NASDAQ	MNRO	Tue, Sep 3, 1996	5.38	5.44	5.31	5.38
1156	NASDAQ	MNRO	Fri, Aug 30, 1996	5.31	5.31	5.31	5.31
1155	NASDAQ	MNRO	Thu, Aug 29, 1996	5.31	5.38	5.31	5.34
1154	NASDAQ	MNRO	Wed, Aug 28, 1996	5.38	5.38	5.38	5.38
1153	NASDAQ	MNRO	Tue, Aug 27, 1996	5.31	5.34	5.31	5.34
1152	NASDAQ	MNRO	Mon, Aug 26, 1996	5.38	5.38	5.31	5.31
1151	NASDAQ	MNRO	Fri, Aug 23, 1996	5.31	5.38	5.31	5.31
1150	NASDAQ	MNRO	Thu, Aug 22, 1996	5.44	5.44	5.31	5.38
1149	NASDAQ	MNRO	Wed, Aug 21, 1996	5.44	5.44	5.31	5.34
1148	NASDAQ	MNRO	Tue, Aug 20, 1996	5.44	5.58	5.44	5.48
1147	NASDAQ	MNRO	Mon, Aug 19, 1996	5.58	5.58	5.44	5.44
1146	NASDAQ	MNRO	Fri, Aug 16, 1996	5.44	5.58	5.44	5.58
1145	NASDAQ	MNRO	Thu, Aug 15, 1996	5.44	5.51	5.44	5.51
1144	NASDAQ	MNRO	Wed, Aug 14, 1996	5.51	5.64	5.51	5.64
1143	NASDAQ	MNRO	Tue, Aug 13, 1996	5.51	5.71	5.51	5.51
1142	NASDAQ	MNRO	Mon, Aug 12, 1996	5.58	5.71	5.58	5.64
1141	NASDAQ	MNRO	Fri, Aug 9, 1996	5.78	5.78	5.58	5.61
1140	NASDAQ	MNRO	Thu, Aug 8, 1996	5.64	5.85	5.64	5.78
1139	NASDAQ	MNRO	Wed, Aug 7, 1996	5.38	5.85	5.38	5.78
1138	NASDAQ	MNRO	Tue, Aug 6, 1996	5.11	5.38	5.11	5.38
1137	NASDAQ	MNRO	Mon, Aug 5, 1996	5.04	5.07	5.04	5.07
1136	NASDAQ	MNRO	Fri, Aug 2, 1996	5.04	5.04	5.04	5.04
1135	NASDAQ	MNRO	Thu, Aug 1, 1996	5.04	5.24	5.04	5.24
1134	NASDAQ	MNRO	Wed, Jul 31, 1996	5.17	5.17	5.17	5.17
1133	NASDAQ	MNRO	Tue, Jul 30, 1996	5.11	5.17	5.11	5.17
1132	NASDAQ	MNRO	Fri, Jul 26, 1996	5.04	5.17	5.04	5.17
1131	NASDAQ	MNRO	Thu, Jul 25, 1996	5.11	5.11	5.11	5.11
1130	NASDAQ	MNRO	Wed, Jul 24, 1996	5.11	5.11	4.97	4.97
1129	NASDAQ	MNRO	Tue, Jul 23, 1996	5.11	5.17	5.04	5.04
1128	NASDAQ	MNRO	Mon, Jul 22, 1996	5.51	5.51	5.17	5.17
1127	NASDAQ	MNRO	Fri, Jul 19, 1996	5.51	5.51	5.31	5.31
1126	NASDAQ	MNRO	Thu, Jul 18, 1996	5.38	5.51	5.31	5.44
1125	NASDAQ	MNRO	Wed, Jul 17, 1996	5.04	5.24	5.04	5.24
1124	NASDAQ	MNRO	Tue, Jul 16, 1996	5.04	5.04	4.64	4.77
1123	NASDAQ	MNRO	Mon, Jul 15, 1996	5.24	5.38	5.11	5.11
1122	NASDAQ	MNRO	Fri, Jul 12, 1996	5.24	5.24	5.24	5.24
1121	NASDAQ	MNRO	Thu, Jul 11, 1996	5.24	5.44	5.24	5.27
1120	NASDAQ	MNRO	Wed, Jul 10, 1996	5.24	5.24	5.24	5.24
1119	NASDAQ	MNRO	Tue, Jul 9, 1996	5.24	5.24	5.24	5.24
1118	NASDAQ	MNRO	Mon, Jul 8, 1996	5.31	5.38	5.31	5.31
1117	NASDAQ	MNRO	Fri, Jul 5, 1996	5.51	5.51	5.31	5.31
1116	NASDAQ	MNRO	Wed, Jul 3, 1996	5.17	5.44	5.11	5.31
1115	NASDAQ	MNRO	Tue, Jul 2, 1996	4.97	5.38	4.97	5.38
1114	NASDAQ	MNRO	Mon, Jul 1, 1996	4.84	4.97	4.84	4.97
1113	NASDAQ	MNRO	Fri, Jun 28, 1996	4.77	4.94	4.74	4.94
1112	NASDAQ	MNRO	Thu, Jun 27, 1996	4.74	4.77	4.70	4.77
1111	NASDAQ	MNRO	Wed, Jun 26, 1996	4.74	4.77	4.74	4.77
1110	NASDAQ	MNRO	Tue, Jun 25, 1996	4.70	4.77	4.70	4.77
1109	NASDAQ	MNRO	Mon, Jun 24, 1996	4.70	4.91	4.70	4.77
1108	NASDAQ	MNRO	Fri, Jun 21, 1996	4.91	4.91	4.70	4.80
1107	NASDAQ	MNRO	Thu, Jun 20, 1996	4.70	4.80	4.70	4.80
1106	NASDAQ	MNRO	Wed, Jun 19, 1996	4.80	4.80	4.80	4.80
1105	NASDAQ	MNRO	Tue, Jun 18, 1996	5.11	5.11	4.97	5.04
1104	NASDAQ	MNRO	Mon, Jun 17, 1996	4.74	4.77	4.74	4.77
1103	NASDAQ	MNRO	Fri, Jun 14, 1996	4.86	4.86	4.80	4.83
1102	NASDAQ	MNRO	Thu, Jun 13, 1996	4.93	4.93	4.74	4.80
1101	NASDAQ	MNRO	Wed, Jun 12, 1996	4.80	4.93	4.80	4.93
1100	NASDAQ	MNRO	Tue, Jun 11, 1996	4.93	4.93	4.74	4.80
1099	NASDAQ	MNRO	Mon, Jun 10, 1996	4.86	4.86	4.80	4.80
1098	NASDAQ	MNRO	Fri, Jun 7, 1996	4.86	4.90	4.86	4.86
1097	NASDAQ	MNRO	Thu, Jun 6, 1996	4.86	4.93	4.86	4.86
1096	NASDAQ	MNRO	Wed, Jun 5, 1996	4.74	4.86	4.74	4.83
1095	NASDAQ	MNRO	Tue, Jun 4, 1996	4.80	4.93	4.77	4.77
1094	NASDAQ	MNRO	Mon, Jun 3, 1996	4.93	5.06	4.67	4.67
1093	NASDAQ	MNRO	Fri, May 31, 1996	4.42	4.93	4.42	4.86
1092	NASDAQ	MNRO	Thu, May 30, 1996	4.35	4.35	4.32	4.32
1091	NASDAQ	MNRO	Wed, May 29, 1996	4.22	4.35	4.22	4.29
1090	NASDAQ	MNRO	Tue, May 28, 1996	4.22	4.42	4.22	4.35
1089	NASDAQ	MNRO	Thu, May 23, 1996	4.42	4.42	4.32	4.42
1088	NASDAQ	MNRO	Wed, May 22, 1996	4.22	4.42	4.22	4.42
1087	NASDAQ	MNRO	Tue, May 21, 1996	4.22	4.22	4.19	4.19
1086	NASDAQ	MNRO	Mon, May 20, 1996	4.29	4.29	4.19	4.19
1085	NASDAQ	MNRO	Wed, May 15, 1996	4.16	4.26	4.16	4.26
1084	NASDAQ	MNRO	Tue, May 14, 1996	4.16	4.18	4.16	4.16
1083	NASDAQ	MNRO	Mon, May 13, 1996	4.16	4.16	4.16	4.16
1082	NASDAQ	MNRO	Fri, May 10, 1996	4.19	4.22	4.16	4.22
1081	NASDAQ	MNRO	Thu, May 9, 1996	4.16	4.26	4.16	4.26
1080	NASDAQ	MNRO	Wed, May 8, 1996	4.22	4.35	4.19	4.32
1079	NASDAQ	MNRO	Tue, May 7, 1996	4.10	4.22	4.10	4.22
1078	NASDAQ	MNRO	Mon, May 6, 1996	4.10	4.16	4.10	4.16
1077	NASDAQ	MNRO	Fri, May 3, 1996	4.10	4.22	4.10	4.22
1076	NASDAQ	MNRO	Thu, May 2, 1996	4.10	4.22	4.10	4.19
1075	NASDAQ	MNRO	Wed, May 1, 1996	4.13	4.22	4.10	4.22
1074	NASDAQ	MNRO	Tue, Apr 30, 1996	4.13	4.16	4.13	4.16
1073	NASDAQ	MNRO	Mon, Apr 29, 1996	4.10	4.16	4.10	4.16
1072	NASDAQ	MNRO	Fri, Apr 26, 1996	4.10	4.22	4.10	4.19
1071	NASDAQ	MNRO	Thu, Apr 25, 1996	4.22	4.22	4.22	4.22
1070	NASDAQ	MNRO	Wed, Apr 24, 1996	4.19	4.19	4.19	4.19
1069	NASDAQ	MNRO	Tue, Apr 23, 1996	4.22	4.22	4.19	4.19
1068	NASDAQ	MNRO	Mon, Apr 22, 1996	4.10	4.19	4.10	4.19
1067	NASDAQ	MNRO	Fri, Apr 19, 1996	4.22	4.22	4.10	4.10
1066	NASDAQ	MNRO	Thu, Apr 18, 1996	4.16	4.19	4.16	4.19
1065	NASDAQ	MNRO	Wed, Apr 17, 1996	4.22	4.22	4.16	4.19
1064	NASDAQ	MNRO	Tue, Apr 16, 1996	4.16	4.22	4.16	4.19
1063	NASDAQ	MNRO	Mon, Apr 15, 1996	4.10	4.19	4.10	4.19
1062	NASDAQ	MNRO	Fri, Apr 12, 1996	4.13	4.22	4.06	4.19
1061	NASDAQ	MNRO	Thu, Apr 11, 1996	4.03	4.16	4.03	4.03
1060	NASDAQ	MNRO	Wed, Apr 10, 1996	4.16	4.16	4.03	4.13
1059	NASDAQ	MNRO	Tue, Apr 9, 1996	4.11	4.11	4.10	4.10
1058	NASDAQ	MNRO	Mon, Apr 8, 1996	4.10	4.13	4.10	4.13
1057	NASDAQ	MNRO	Thu, Apr 4, 1996	4.10	4.16	4.03	4.10
1056	NASDAQ	MNRO	Wed, Apr 3, 1996	4.13	4.16	4.10	4.16
1055	NASDAQ	MNRO	Tue, Apr 2, 1996	4.16	4.16	3.97	4.16
1054	NASDAQ	MNRO	Mon, Apr 1, 1996	3.97	4.06	3.97	4.06
1053	NASDAQ	MNRO	Fri, Mar 29, 1996	4.10	4.10	4.10	4.10
1052	NASDAQ	MNRO	Wed, Mar 27, 1996	4.16	4.16	4.10	4.13
1051	NASDAQ	MNRO	Tue, Mar 26, 1996	4.10	4.13	4.10	4.13
1050	NASDAQ	MNRO	Mon, Mar 25, 1996	4.03	4.16	4.03	4.16
1049	NASDAQ	MNRO	Fri, Mar 22, 1996	3.97	3.97	3.97	3.97
1048	NASDAQ	MNRO	Thu, Mar 21, 1996	4.16	4.16	3.97	4.03
1047	NASDAQ	MNRO	Tue, Mar 19, 1996	3.97	3.97	3.97	3.97
1046	NASDAQ	MNRO	Mon, Mar 18, 1996	3.90	4.03	3.90	4.03
1045	NASDAQ	MNRO	Fri, Mar 15, 1996	3.90	3.97	3.90	3.90
1044	NASDAQ	MNRO	Thu, Mar 14, 1996	3.97	3.97	3.97	3.97
1043	NASDAQ	MNRO	Tue, Mar 12, 1996	4.03	4.16	3.90	4.16
1042	NASDAQ	MNRO	Mon, Mar 11, 1996	4.06	4.16	3.90	3.90
1041	NASDAQ	MNRO	Fri, Mar 8, 1996	4.03	4.10	4.03	4.10
1040	NASDAQ	MNRO	Thu, Mar 7, 1996	3.84	4.03	3.84	4.03
1039	NASDAQ	MNRO	Wed, Mar 6, 1996	3.90	3.90	3.81	3.90
1038	NASDAQ	MNRO	Tue, Mar 5, 1996	3.84	3.84	3.65	3.81
1037	NASDAQ	MNRO	Mon, Mar 4, 1996	3.84	3.84	3.65	3.81
1036	NASDAQ	MNRO	Thu, Feb 29, 1996	3.84	3.84	3.65	3.65
1035	NASDAQ	MNRO	Wed, Feb 28, 1996	3.78	3.84	3.78	3.84
1034	NASDAQ	MNRO	Tue, Feb 27, 1996	3.65	3.74	3.65	3.74
1033	NASDAQ	MNRO	Mon, Feb 26, 1996	3.71	3.78	3.71	3.71
1032	NASDAQ	MNRO	Fri, Feb 23, 1996	3.74	3.74	3.68	3.71
1031	NASDAQ	MNRO	Thu, Feb 22, 1996	3.68	3.68	3.68	3.68
1030	NASDAQ	MNRO	Wed, Feb 21, 1996	3.76	3.78	3.68	3.71
1029	NASDAQ	MNRO	Fri, Feb 16, 1996	3.65	3.65	3.65	3.65
1028	NASDAQ	MNRO	Thu, Feb 15, 1996	3.78	3.78	3.78	3.78
1027	NASDAQ	MNRO	Wed, Feb 14, 1996	3.65	3.84	3.65	3.78
1026	NASDAQ	MNRO	Tue, Feb 13, 1996	3.46	3.58	3.46	3.58
1025	NASDAQ	MNRO	Mon, Feb 12, 1996	3.52	3.62	3.49	3.62
1024	NASDAQ	MNRO	Fri, Feb 9, 1996	3.52	3.52	3.46	3.46
1023	NASDAQ	MNRO	Thu, Feb 8, 1996	3.39	3.52	3.39	3.52
1022	NASDAQ	MNRO	Wed, Feb 7, 1996	3.39	3.52	3.39	3.52
1021	NASDAQ	MNRO	Tue, Feb 6, 1996	3.52	3.52	3.39	3.52
1020	NASDAQ	MNRO	Mon, Feb 5, 1996	3.39	3.46	3.39	3.46
1019	NASDAQ	MNRO	Fri, Feb 2, 1996	3.49	3.49	3.49	3.49
1018	NASDAQ	MNRO	Thu, Feb 1, 1996	3.33	3.52	3.33	3.52
1017	NASDAQ	MNRO	Wed, Jan 31, 1996	3.46	3.52	3.39	3.42
1016	NASDAQ	MNRO	Tue, Jan 30, 1996	3.33	3.33	3.33	3.33
1015	NASDAQ	MNRO	Mon, Jan 29, 1996	3.46	3.52	3.46	3.52
1014	NASDAQ	MNRO	Fri, Jan 26, 1996	3.42	3.46	3.36	3.46
1013	NASDAQ	MNRO	Thu, Jan 25, 1996	3.33	3.33	3.33	3.33
1012	NASDAQ	MNRO	Wed, Jan 24, 1996	3.39	3.42	3.34	3.34
1011	NASDAQ	MNRO	Tue, Jan 23, 1996	3.52	3.52	3.52	3.52
1010	NASDAQ	MNRO	Mon, Jan 22, 1996	3.46	3.46	3.39	3.39
1009	NASDAQ	MNRO	Fri, Jan 19, 1996	3.52	3.52	3.33	3.49
1008	NASDAQ	MNRO	Thu, Jan 18, 1996	3.39	3.46	3.33	3.46
1007	NASDAQ	MNRO	Wed, Jan 17, 1996	3.39	3.39	3.33	3.33
1006	NASDAQ	MNRO	Tue, Jan 16, 1996	3.30	3.33	3.26	3.30
1005	NASDAQ	MNRO	Mon, Jan 15, 1996	3.52	3.52	3.30	3.30
1004	NASDAQ	MNRO	Fri, Jan 12, 1996	3.52	3.55	3.49	3.55
1003	NASDAQ	MNRO	Wed, Jan 10, 1996	3.65	3.65	3.52	3.52
1002	NASDAQ	MNRO	Tue, Jan 9, 1996	3.58	3.58	3.52	3.58
1001	NASDAQ	MNRO	Mon, Jan 8, 1996	3.52	3.58	3.52	3.58
1000	NASDAQ	MNRO	Fri, Jan 5, 1996	3.65	3.65	3.52	3.65
999	NASDAQ	MNRO	Thu, Jan 4, 1996	3.55	3.55	3.55	3.55
998	NASDAQ	MNRO	Wed, Jan 3, 1996	3.58	3.65	3.54	3.65
997	NASDAQ	MNRO	Tue, Jan 2, 1996	3.52	3.65	3.52	3.55
996	NASDAQ	MNRO	Fri, Dec 29, 1995	3.58	3.58	3.52	3.55
995	NASDAQ	MNRO	Thu, Dec 28, 1995	3.65	3.84	3.52	3.58
994	NASDAQ	MNRO	Wed, Dec 27, 1995	3.84	3.84	3.84	3.84
993	NASDAQ	MNRO	Tue, Dec 26, 1995	3.76	3.76	3.65	3.65
992	NASDAQ	MNRO	Fri, Dec 22, 1995	3.65	3.76	3.65	3.76
991	NASDAQ	MNRO	Wed, Dec 20, 1995	3.65	3.87	3.65	3.74
990	NASDAQ	MNRO	Tue, Dec 19, 1995	3.65	3.65	3.65	3.65
989	NASDAQ	MNRO	Mon, Dec 18, 1995	3.65	3.65	3.65	3.65
988	NASDAQ	MNRO	Fri, Dec 15, 1995	3.87	3.87	3.65	3.81
987	NASDAQ	MNRO	Thu, Dec 14, 1995	3.90	3.90	3.71	3.71
986	NASDAQ	MNRO	Wed, Dec 13, 1995	3.84	3.84	3.81	3.81
985	NASDAQ	MNRO	Tue, Dec 12, 1995	3.74	3.81	3.71	3.78
984	NASDAQ	MNRO	Mon, Dec 11, 1995	3.71	3.71	3.71	3.71
983	NASDAQ	MNRO	Fri, Dec 8, 1995	3.84	3.84	3.84	3.84
982	NASDAQ	MNRO	Thu, Dec 7, 1995	3.71	3.71	3.71	3.71
981	NASDAQ	MNRO	Wed, Dec 6, 1995	3.71	3.71	3.71	3.71
980	NASDAQ	MNRO	Tue, Dec 5, 1995	3.71	3.84	3.71	3.84
979	NASDAQ	MNRO	Mon, Dec 4, 1995	3.71	3.84	3.71	3.84
978	NASDAQ	MNRO	Fri, Dec 1, 1995	3.68	3.84	3.68	3.84
977	NASDAQ	MNRO	Wed, Nov 29, 1995	3.68	3.71	3.68	3.71
976	NASDAQ	MNRO	Tue, Nov 28, 1995	3.71	3.71	3.71	3.71
975	NASDAQ	MNRO	Mon, Nov 27, 1995	3.68	3.84	3.68	3.71
974	NASDAQ	MNRO	Wed, Nov 22, 1995	3.84	3.84	3.68	3.81
973	NASDAQ	MNRO	Tue, Nov 21, 1995	3.65	3.84	3.65	3.81
972	NASDAQ	MNRO	Mon, Nov 20, 1995	3.65	3.81	3.65	3.78
971	NASDAQ	MNRO	Fri, Nov 17, 1995	3.68	3.74	3.68	3.71
970	NASDAQ	MNRO	Thu, Nov 16, 1995	3.65	3.84	3.65	3.68
969	NASDAQ	MNRO	Wed, Nov 15, 1995	3.71	3.81	3.71	3.81
968	NASDAQ	MNRO	Tue, Nov 14, 1995	3.71	3.71	3.71	3.71
967	NASDAQ	MNRO	Mon, Nov 13, 1995	3.74	3.74	3.74	3.74
966	NASDAQ	MNRO	Fri, Nov 10, 1995	3.84	3.84	3.78	3.84
965	NASDAQ	MNRO	Thu, Nov 9, 1995	3.78	3.84	3.74	3.84
964	NASDAQ	MNRO	Wed, Nov 8, 1995	3.78	3.81	3.78	3.81
963	NASDAQ	MNRO	Tue, Nov 7, 1995	3.90	3.90	3.84	3.84
962	NASDAQ	MNRO	Mon, Nov 6, 1995	3.84	3.84	3.84	3.84
961	NASDAQ	MNRO	Fri, Nov 3, 1995	3.78	3.90	3.78	3.90
960	NASDAQ	MNRO	Thu, Nov 2, 1995	3.78	3.78	3.78	3.78
959	NASDAQ	MNRO	Wed, Nov 1, 1995	3.78	3.81	3.78	3.81
958	NASDAQ	MNRO	Tue, Oct 31, 1995	3.78	3.78	3.78	3.78
957	NASDAQ	MNRO	Mon, Oct 30, 1995	3.78	3.79	3.78	3.79
956	NASDAQ	MNRO	Fri, Oct 27, 1995	3.78	3.78	3.78	3.78
955	NASDAQ	MNRO	Thu, Oct 26, 1995	3.90	3.90	3.90	3.90
954	NASDAQ	MNRO	Wed, Oct 25, 1995	3.78	3.78	3.78	3.78
953	NASDAQ	MNRO	Tue, Oct 24, 1995	3.78	3.87	3.78	3.87
952	NASDAQ	MNRO	Fri, Oct 20, 1995	3.87	3.87	3.87	3.87
951	NASDAQ	MNRO	Thu, Oct 19, 1995	3.78	3.90	3.78	3.84
950	NASDAQ	MNRO	Wed, Oct 18, 1995	3.84	3.94	3.84	3.87
949	NASDAQ	MNRO	Tue, Oct 17, 1995	3.84	3.90	3.84	3.90
948	NASDAQ	MNRO	Mon, Oct 16, 1995	3.94	3.94	3.87	3.90
947	NASDAQ	MNRO	Fri, Oct 13, 1995	3.90	4.03	3.90	4.03
946	NASDAQ	MNRO	Thu, Oct 12, 1995	3.90	3.94	3.90	3.90
945	NASDAQ	MNRO	Wed, Oct 11, 1995	3.84	4.03	3.84	4.03
944	NASDAQ	MNRO	Mon, Oct 9, 1995	4.03	4.03	3.84	3.87
943	NASDAQ	MNRO	Fri, Oct 6, 1995	3.94	3.94	3.84	3.84
942	NASDAQ	MNRO	Thu, Oct 5, 1995	3.84	3.84	3.84	3.84
941	NASDAQ	MNRO	Wed, Oct 4, 1995	3.84	3.94	3.84	3.94
940	NASDAQ	MNRO	Tue, Oct 3, 1995	3.78	3.84	3.78	3.84
939	NASDAQ	MNRO	Mon, Oct 2, 1995	4.03	4.03	3.78	3.78
938	NASDAQ	MNRO	Thu, Sep 28, 1995	4.03	4.03	4.03	4.03
937	NASDAQ	MNRO	Wed, Sep 27, 1995	4.03	4.03	3.90	3.90
936	NASDAQ	MNRO	Tue, Sep 26, 1995	3.78	3.78	3.78	3.78
935	NASDAQ	MNRO	Mon, Sep 25, 1995	3.78	3.90	3.78	3.90
934	NASDAQ	MNRO	Thu, Sep 21, 1995	3.97	3.97	3.78	3.78
933	NASDAQ	MNRO	Wed, Sep 20, 1995	3.87	3.87	3.87	3.87
932	NASDAQ	MNRO	Tue, Sep 19, 1995	3.84	3.87	3.81	3.87
931	NASDAQ	MNRO	Mon, Sep 18, 1995	3.78	3.87	3.78	3.87
930	NASDAQ	MNRO	Fri, Sep 15, 1995	3.78	3.97	3.78	3.90
929	NASDAQ	MNRO	Thu, Sep 14, 1995	3.87	3.97	3.78	3.90
928	NASDAQ	MNRO	Wed, Sep 13, 1995	3.87	3.87	3.78	3.84
927	NASDAQ	MNRO	Mon, Sep 11, 1995	3.87	3.87	3.81	3.81
926	NASDAQ	MNRO	Thu, Sep 7, 1995	3.78	3.78	3.78	3.78
925	NASDAQ	MNRO	Wed, Sep 6, 1995	3.78	3.97	3.78	3.78
924	NASDAQ	MNRO	Fri, Sep 1, 1995	3.84	3.87	3.78	3.78
923	NASDAQ	MNRO	Thu, Aug 31, 1995	3.84	3.90	3.84	3.90
922	NASDAQ	MNRO	Wed, Aug 30, 1995	3.84	3.84	3.84	3.84
921	NASDAQ	MNRO	Tue, Aug 29, 1995	3.84	3.97	3.84	3.84
920	NASDAQ	MNRO	Mon, Aug 28, 1995	3.84	4.03	3.84	4.03
919	NASDAQ	MNRO	Fri, Aug 25, 1995	3.81	4.03	3.81	3.97
918	NASDAQ	MNRO	Thu, Aug 24, 1995	3.71	3.78	3.71	3.78
917	NASDAQ	MNRO	Wed, Aug 23, 1995	3.74	3.74	3.74	3.74
916	NASDAQ	MNRO	Tue, Aug 22, 1995	3.71	3.71	3.71	3.71
915	NASDAQ	MNRO	Mon, Aug 21, 1995	3.65	3.90	3.65	3.90
914	NASDAQ	MNRO	Fri, Aug 18, 1995	3.78	3.78	3.78	3.78
913	NASDAQ	MNRO	Thu, Aug 17, 1995	3.78	3.90	3.78	3.90
912	NASDAQ	MNRO	Tue, Aug 15, 1995	3.68	3.74	3.65	3.65
911	NASDAQ	MNRO	Mon, Aug 14, 1995	3.65	3.74	3.65	3.68
910	NASDAQ	MNRO	Fri, Aug 11, 1995	3.65	3.90	3.65	3.71
909	NASDAQ	MNRO	Thu, Aug 10, 1995	3.65	3.90	3.65	3.65
908	NASDAQ	MNRO	Wed, Aug 9, 1995	3.68	3.90	3.68	3.74
907	NASDAQ	MNRO	Tue, Aug 8, 1995	3.90	3.90	3.65	3.71
906	NASDAQ	MNRO	Fri, Aug 4, 1995	3.90	3.90	3.71	3.78
905	NASDAQ	MNRO	Thu, Aug 3, 1995	3.87	3.87	3.74	3.74
904	NASDAQ	MNRO	Wed, Aug 2, 1995	3.78	3.78	3.78	3.78
903	NASDAQ	MNRO	Tue, Aug 1, 1995	3.81	3.81	3.78	3.78
902	NASDAQ	MNRO	Mon, Jul 31, 1995	3.97	3.97	3.78	3.78
901	NASDAQ	MNRO	Fri, Jul 28, 1995	3.97	3.97	3.97	3.97
900	NASDAQ	MNRO	Thu, Jul 27, 1995	3.97	3.97	3.97	3.97
899	NASDAQ	MNRO	Wed, Jul 26, 1995	3.78	3.97	3.78	3.84
898	NASDAQ	MNRO	Tue, Jul 25, 1995	3.97	3.97	3.97	3.97
897	NASDAQ	MNRO	Mon, Jul 24, 1995	3.78	3.97	3.78	3.84
896	NASDAQ	MNRO	Fri, Jul 21, 1995	3.81	3.87	3.81	3.81
895	NASDAQ	MNRO	Thu, Jul 20, 1995	3.84	3.90	3.84	3.90
894	NASDAQ	MNRO	Wed, Jul 19, 1995	3.78	3.97	3.78	3.84
893	NASDAQ	MNRO	Fri, Jul 14, 1995	3.84	3.87	3.81	3.87
892	NASDAQ	MNRO	Thu, Jul 13, 1995	3.97	3.97	3.94	3.94
891	NASDAQ	MNRO	Wed, Jul 12, 1995	3.81	3.90	3.81	3.90
890	NASDAQ	MNRO	Tue, Jul 11, 1995	3.84	3.90	3.84	3.90
889	NASDAQ	MNRO	Mon, Jul 10, 1995	3.71	3.90	3.71	3.90
888	NASDAQ	MNRO	Fri, Jul 7, 1995	3.71	3.84	3.71	3.84
887	NASDAQ	MNRO	Thu, Jul 6, 1995	3.90	3.90	3.74	3.84
886	NASDAQ	MNRO	Wed, Jul 5, 1995	3.78	3.90	3.78	3.90
885	NASDAQ	MNRO	Mon, Jul 3, 1995	3.84	3.84	3.71	3.71
884	NASDAQ	MNRO	Fri, Jun 30, 1995	3.71	3.71	3.71	3.71
883	NASDAQ	MNRO	Thu, Jun 29, 1995	3.71	3.81	3.71	3.81
882	NASDAQ	MNRO	Wed, Jun 28, 1995	3.71	3.81	3.71	3.81
881	NASDAQ	MNRO	Tue, Jun 27, 1995	3.90	3.90	3.71	3.81
880	NASDAQ	MNRO	Mon, Jun 26, 1995	3.90	3.90	3.81	3.84
879	NASDAQ	MNRO	Fri, Jun 23, 1995	3.90	3.90	3.78	3.78
878	NASDAQ	MNRO	Thu, Jun 22, 1995	3.90	3.90	3.81	3.81
877	NASDAQ	MNRO	Wed, Jun 21, 1995	3.90	3.90	3.74	3.81
876	NASDAQ	MNRO	Tue, Jun 20, 1995	3.90	3.90	3.71	3.81
875	NASDAQ	MNRO	Mon, Jun 19, 1995	3.90	3.90	3.65	3.81
874	NASDAQ	MNRO	Fri, Jun 16, 1995	4.10	4.22	3.71	3.74
873	NASDAQ	MNRO	Thu, Jun 15, 1995	4.22	4.35	4.16	4.16
872	NASDAQ	MNRO	Wed, Jun 14, 1995	4.22	4.22	4.22	4.22
871	NASDAQ	MNRO	Tue, Jun 13, 1995	4.35	4.35	4.32	4.32
870	NASDAQ	MNRO	Mon, Jun 12, 1995	4.26	4.26	4.22	4.22
869	NASDAQ	MNRO	Fri, Jun 9, 1995	4.42	4.42	4.26	4.26
868	NASDAQ	MNRO	Thu, Jun 8, 1995	4.42	4.42	4.26	4.29
867	NASDAQ	MNRO	Wed, Jun 7, 1995	4.32	4.35	4.32	4.35
866	NASDAQ	MNRO	Tue, Jun 6, 1995	4.22	4.42	4.22	4.38
865	NASDAQ	MNRO	Mon, Jun 5, 1995	4.22	4.42	4.22	4.35
864	NASDAQ	MNRO	Fri, Jun 2, 1995	4.35	4.38	4.26	4.29
863	NASDAQ	MNRO	Thu, Jun 1, 1995	4.38	4.45	4.35	4.35
862	NASDAQ	MNRO	Wed, May 31, 1995	4.35	4.54	4.35	4.54
861	NASDAQ	MNRO	Tue, May 30, 1995	4.54	4.54	4.45	4.45
860	NASDAQ	MNRO	Fri, May 26, 1995	4.54	4.54	4.54	4.54
859	NASDAQ	MNRO	Wed, May 24, 1995	4.35	4.48	4.35	4.35
858	NASDAQ	MNRO	Tue, May 23, 1995	4.42	4.48	4.35	4.45
857	NASDAQ	MNRO	Mon, May 22, 1995	4.46	4.48	4.29	4.42
856	NASDAQ	MNRO	Fri, May 19, 1995	4.29	4.42	4.29	4.35
855	NASDAQ	MNRO	Thu, May 18, 1995	4.80	4.80	4.42	4.45
854	NASDAQ	MNRO	Wed, May 17, 1995	4.70	4.74	4.67	4.74
853	NASDAQ	MNRO	Tue, May 16, 1995	4.70	4.74	4.67	4.70
852	NASDAQ	MNRO	Mon, May 15, 1995	4.67	4.67	4.67	4.67
851	NASDAQ	MNRO	Fri, May 12, 1995	4.74	4.74	4.74	4.74
850	NASDAQ	MNRO	Thu, May 11, 1995	4.93	4.93	4.80	4.93
849	NASDAQ	MNRO	Wed, May 10, 1995	4.99	5.06	4.93	4.93
848	NASDAQ	MNRO	Tue, May 9, 1995	4.80	4.94	4.80	4.90
847	NASDAQ	MNRO	Mon, May 8, 1995	4.80	4.93	4.80	4.93
846	NASDAQ	MNRO	Fri, May 5, 1995	4.74	4.93	4.61	4.93
845	NASDAQ	MNRO	Thu, May 4, 1995	4.54	4.64	4.54	4.64
844	NASDAQ	MNRO	Wed, May 3, 1995	4.54	4.54	4.54	4.54
843	NASDAQ	MNRO	Tue, May 2, 1995	4.54	4.54	4.54	4.54
842	NASDAQ	MNRO	Mon, May 1, 1995	4.70	4.74	4.67	4.67
841	NASDAQ	MNRO	Fri, Apr 28, 1995	4.64	4.64	4.64	4.64
840	NASDAQ	MNRO	Thu, Apr 27, 1995	4.54	4.74	4.54	4.74
839	NASDAQ	MNRO	Wed, Apr 26, 1995	4.74	4.74	4.67	4.67
838	NASDAQ	MNRO	Tue, Apr 25, 1995	4.74	4.74	4.61	4.61
837	NASDAQ	MNRO	Mon, Apr 24, 1995	4.74	4.74	4.64	4.70
836	NASDAQ	MNRO	Fri, Apr 21, 1995	4.54	4.54	4.54	4.54
835	NASDAQ	MNRO	Thu, Apr 20, 1995	4.74	4.74	4.54	4.64
834	NASDAQ	MNRO	Wed, Apr 19, 1995	4.61	4.67	4.54	4.61
833	NASDAQ	MNRO	Tue, Apr 18, 1995	4.61	4.80	4.61	4.67
832	NASDAQ	MNRO	Mon, Apr 17, 1995	4.70	4.70	4.70	4.70
831	NASDAQ	MNRO	Thu, Apr 13, 1995	4.61	4.61	4.54	4.54
830	NASDAQ	MNRO	Tue, Apr 11, 1995	4.54	4.74	4.54	4.74
829	NASDAQ	MNRO	Fri, Apr 7, 1995	4.54	4.67	4.54	4.54
828	NASDAQ	MNRO	Thu, Apr 6, 1995	4.64	4.74	4.61	4.67
827	NASDAQ	MNRO	Wed, Apr 5, 1995	4.64	4.70	4.54	4.67
826	NASDAQ	MNRO	Tue, Apr 4, 1995	4.74	4.74	4.61	4.61
825	NASDAQ	MNRO	Mon, Apr 3, 1995	4.64	4.64	4.64	4.64
824	NASDAQ	MNRO	Fri, Mar 31, 1995	4.74	4.74	4.74	4.74
823	NASDAQ	MNRO	Thu, Mar 30, 1995	4.48	4.74	4.48	4.64
822	NASDAQ	MNRO	Wed, Mar 29, 1995	4.45	4.48	4.45	4.48
821	NASDAQ	MNRO	Tue, Mar 28, 1995	4.48	4.48	4.42	4.48
820	NASDAQ	MNRO	Mon, Mar 27, 1995	4.38	4.45	4.32	4.42
819	NASDAQ	MNRO	Fri, Mar 24, 1995	4.48	4.48	4.35	4.48
818	NASDAQ	MNRO	Thu, Mar 23, 1995	4.29	4.29	4.26	4.26
817	NASDAQ	MNRO	Wed, Mar 22, 1995	4.22	4.22	4.22	4.22
816	NASDAQ	MNRO	Tue, Mar 21, 1995	4.35	4.35	4.35	4.35
815	NASDAQ	MNRO	Mon, Mar 20, 1995	4.35	4.48	4.22	4.35
814	NASDAQ	MNRO	Fri, Mar 17, 1995	4.35	4.42	4.22	4.35
813	NASDAQ	MNRO	Thu, Mar 16, 1995	4.35	4.42	4.35	4.42
812	NASDAQ	MNRO	Wed, Mar 15, 1995	4.29	4.32	4.22	4.29
811	NASDAQ	MNRO	Tue, Mar 14, 1995	4.29	4.29	4.22	4.22
810	NASDAQ	MNRO	Mon, Mar 13, 1995	4.35	4.35	4.22	4.22
809	NASDAQ	MNRO	Fri, Mar 10, 1995	4.32	4.35	4.22	4.26
808	NASDAQ	MNRO	Thu, Mar 9, 1995	4.35	4.42	4.22	4.35
807	NASDAQ	MNRO	Wed, Mar 8, 1995	4.35	4.35	4.35	4.35
806	NASDAQ	MNRO	Mon, Mar 6, 1995	4.35	4.54	4.35	4.38
805	NASDAQ	MNRO	Fri, Mar 3, 1995	4.48	4.48	4.35	4.35
804	NASDAQ	MNRO	Thu, Mar 2, 1995	4.48	4.48	4.35	4.38
803	NASDAQ	MNRO	Tue, Feb 28, 1995	4.35	4.48	4.35	4.48
802	NASDAQ	MNRO	Mon, Feb 27, 1995	4.48	4.50	4.42	4.42
801	NASDAQ	MNRO	Fri, Feb 24, 1995	4.67	4.80	4.48	4.48
800	NASDAQ	MNRO	Thu, Feb 23, 1995	4.67	4.67	4.67	4.67
799	NASDAQ	MNRO	Wed, Feb 22, 1995	4.67	4.77	4.67	4.67
798	NASDAQ	MNRO	Tue, Feb 21, 1995	4.67	4.74	4.67	4.67
797	NASDAQ	MNRO	Fri, Feb 17, 1995	4.54	4.80	4.54	4.67
796	NASDAQ	MNRO	Thu, Feb 16, 1995	4.54	4.61	4.54	4.61
795	NASDAQ	MNRO	Wed, Feb 15, 1995	4.74	4.74	4.74	4.74
794	NASDAQ	MNRO	Tue, Feb 14, 1995	4.64	4.64	4.64	4.64
793	NASDAQ	MNRO	Thu, Feb 9, 1995	4.74	4.74	4.74	4.74
792	NASDAQ	MNRO	Wed, Feb 8, 1995	4.61	4.61	4.54	4.54
791	NASDAQ	MNRO	Tue, Feb 7, 1995	4.61	4.80	4.61	4.80
790	NASDAQ	MNRO	Mon, Feb 6, 1995	4.64	4.72	4.64	4.67
789	NASDAQ	MNRO	Fri, Feb 3, 1995	4.80	4.80	4.80	4.80
788	NASDAQ	MNRO	Thu, Feb 2, 1995	4.61	4.61	4.61	4.61
787	NASDAQ	MNRO	Wed, Feb 1, 1995	4.67	4.80	4.64	4.80
786	NASDAQ	MNRO	Tue, Jan 31, 1995	4.80	4.80	4.74	4.74
785	NASDAQ	MNRO	Mon, Jan 30, 1995	4.74	4.86	4.74	4.74
784	NASDAQ	MNRO	Wed, Jan 25, 1995	4.74	4.74	4.67	4.70
783	NASDAQ	MNRO	Tue, Jan 24, 1995	4.74	4.80	4.61	4.80
782	NASDAQ	MNRO	Mon, Jan 23, 1995	4.70	4.74	4.61	4.74
781	NASDAQ	MNRO	Fri, Jan 20, 1995	4.67	4.80	4.67	4.80
780	NASDAQ	MNRO	Thu, Jan 19, 1995	4.99	4.99	4.67	4.77
779	NASDAQ	MNRO	Wed, Jan 18, 1995	4.80	5.12	4.80	4.80
778	NASDAQ	MNRO	Tue, Jan 17, 1995	4.77	4.83	4.77	4.83
777	NASDAQ	MNRO	Mon, Jan 16, 1995	4.86	4.90	4.86	4.90
776	NASDAQ	MNRO	Fri, Jan 13, 1995	4.67	4.86	4.67	4.86
775	NASDAQ	MNRO	Thu, Jan 12, 1995	4.54	4.86	4.48	4.80
774	NASDAQ	MNRO	Wed, Jan 11, 1995	4.51	4.51	4.51	4.51
773	NASDAQ	MNRO	Mon, Jan 9, 1995	4.54	4.54	4.35	4.54
772	NASDAQ	MNRO	Fri, Jan 6, 1995	4.42	4.42	4.42	4.42
771	NASDAQ	MNRO	Thu, Jan 5, 1995	4.45	4.45	4.42	4.45
770	NASDAQ	MNRO	Wed, Jan 4, 1995	4.42	4.48	4.42	4.48
769	NASDAQ	MNRO	Tue, Jan 3, 1995	4.48	4.48	4.42	4.42
768	NASDAQ	MNRO	Fri, Dec 30, 1994	4.51	4.61	4.42	4.42
767	NASDAQ	MNRO	Thu, Dec 29, 1994	4.48	4.61	4.48	4.51
766	NASDAQ	MNRO	Wed, Dec 28, 1994	4.42	4.54	4.42	4.54
765	NASDAQ	MNRO	Tue, Dec 27, 1994	4.42	4.51	4.42	4.48
764	NASDAQ	MNRO	Fri, Dec 23, 1994	4.45	4.51	4.45	4.51
763	NASDAQ	MNRO	Thu, Dec 22, 1994	4.51	4.61	4.42	4.42
762	NASDAQ	MNRO	Wed, Dec 21, 1994	4.51	4.58	4.42	4.54
761	NASDAQ	MNRO	Tue, Dec 20, 1994	4.54	4.54	4.54	4.54
760	NASDAQ	MNRO	Mon, Dec 19, 1994	4.48	4.54	4.48	4.54
759	NASDAQ	MNRO	Fri, Dec 16, 1994	4.42	4.54	4.42	4.54
758	NASDAQ	MNRO	Thu, Dec 15, 1994	4.51	4.54	4.45	4.54
757	NASDAQ	MNRO	Wed, Dec 14, 1994	4.48	4.54	4.42	4.54
756	NASDAQ	MNRO	Tue, Dec 13, 1994	4.54	4.54	4.45	4.54
755	NASDAQ	MNRO	Mon, Dec 12, 1994	4.42	4.54	4.42	4.54
754	NASDAQ	MNRO	Fri, Dec 9, 1994	4.42	4.54	4.42	4.54
753	NASDAQ	MNRO	Thu, Dec 8, 1994	4.64	4.64	4.42	4.42
752	NASDAQ	MNRO	Wed, Dec 7, 1994	4.61	4.67	4.51	4.67
751	NASDAQ	MNRO	Tue, Dec 6, 1994	4.54	4.64	4.48	4.59
750	NASDAQ	MNRO	Mon, Dec 5, 1994	4.61	4.74	4.54	4.54
749	NASDAQ	MNRO	Thu, Dec 1, 1994	4.61	4.74	4.61	4.74
748	NASDAQ	MNRO	Wed, Nov 30, 1994	4.70	4.80	4.64	4.80
747	NASDAQ	MNRO	Tue, Nov 29, 1994	4.61	4.80	4.61	4.70
746	NASDAQ	MNRO	Mon, Nov 28, 1994	4.67	4.77	4.67	4.74
745	NASDAQ	MNRO	Fri, Nov 25, 1994	4.67	4.74	4.67	4.74
744	NASDAQ	MNRO	Wed, Nov 23, 1994	4.74	4.86	4.67	4.86
743	NASDAQ	MNRO	Tue, Nov 22, 1994	4.80	4.99	4.74	4.83
742	NASDAQ	MNRO	Mon, Nov 21, 1994	4.96	4.99	4.86	4.86
741	NASDAQ	MNRO	Fri, Nov 18, 1994	5.12	5.12	5.12	5.12
740	NASDAQ	MNRO	Thu, Nov 17, 1994	5.12	5.12	5.12	5.12
739	NASDAQ	MNRO	Wed, Nov 16, 1994	5.12	5.12	5.06	5.12
738	NASDAQ	MNRO	Tue, Nov 15, 1994	4.96	5.12	4.96	5.12
737	NASDAQ	MNRO	Mon, Nov 14, 1994	4.96	5.06	4.93	5.06
736	NASDAQ	MNRO	Fri, Nov 11, 1994	4.86	5.06	4.86	4.93
735	NASDAQ	MNRO	Thu, Nov 10, 1994	4.86	5.06	4.86	4.86
734	NASDAQ	MNRO	Wed, Nov 9, 1994	5.06	5.18	4.99	4.99
733	NASDAQ	MNRO	Tue, Nov 8, 1994	4.93	5.12	4.93	5.09
732	NASDAQ	MNRO	Mon, Nov 7, 1994	5.12	5.12	4.80	4.80
731	NASDAQ	MNRO	Fri, Nov 4, 1994	5.25	5.38	5.25	5.25
730	NASDAQ	MNRO	Thu, Nov 3, 1994	5.25	5.38	5.25	5.31
729	NASDAQ	MNRO	Wed, Nov 2, 1994	5.38	5.38	5.25	5.25
728	NASDAQ	MNRO	Tue, Nov 1, 1994	5.25	5.38	5.25	5.31
727	NASDAQ	MNRO	Mon, Oct 31, 1994	4.93	5.38	4.93	5.38
726	NASDAQ	MNRO	Fri, Oct 28, 1994	4.99	5.06	4.96	5.06
725	NASDAQ	MNRO	Thu, Oct 27, 1994	4.99	4.99	4.96	4.99
724	NASDAQ	MNRO	Wed, Oct 26, 1994	4.93	4.96	4.93	4.96
723	NASDAQ	MNRO	Tue, Oct 25, 1994	4.93	4.93	4.93	4.93
722	NASDAQ	MNRO	Mon, Oct 24, 1994	4.74	4.93	4.74	4.86
721	NASDAQ	MNRO	Fri, Oct 21, 1994	4.93	4.93	4.93	4.93
720	NASDAQ	MNRO	Thu, Oct 20, 1994	4.93	4.93	4.80	4.83
719	NASDAQ	MNRO	Wed, Oct 19, 1994	4.80	4.93	4.74	4.74
718	NASDAQ	MNRO	Tue, Oct 18, 1994	4.80	4.80	4.80	4.80
717	NASDAQ	MNRO	Mon, Oct 17, 1994	4.67	4.74	4.67	4.74
716	NASDAQ	MNRO	Fri, Oct 14, 1994	4.74	4.74	4.74	4.74
715	NASDAQ	MNRO	Thu, Oct 13, 1994	4.67	4.67	4.67	4.67
714	NASDAQ	MNRO	Wed, Oct 12, 1994	4.80	4.80	4.77	4.77
713	NASDAQ	MNRO	Tue, Oct 11, 1994	4.80	4.80	4.77	4.80
712	NASDAQ	MNRO	Mon, Oct 10, 1994	4.80	4.80	4.80	4.80
711	NASDAQ	MNRO	Fri, Oct 7, 1994	4.67	4.67	4.67	4.67
710	NASDAQ	MNRO	Thu, Oct 6, 1994	4.61	4.80	4.61	4.74
709	NASDAQ	MNRO	Wed, Oct 5, 1994	4.80	4.80	4.80	4.80
708	NASDAQ	MNRO	Tue, Oct 4, 1994	4.70	4.70	4.61	4.67
707	NASDAQ	MNRO	Fri, Sep 30, 1994	4.80	4.80	4.80	4.80
706	NASDAQ	MNRO	Thu, Sep 29, 1994	4.67	4.74	4.64	4.74
705	NASDAQ	MNRO	Wed, Sep 28, 1994	4.67	4.67	4.64	4.67
704	NASDAQ	MNRO	Tue, Sep 27, 1994	4.54	4.67	4.54	4.64
703	NASDAQ	MNRO	Mon, Sep 26, 1994	4.61	4.67	4.54	4.61
702	NASDAQ	MNRO	Fri, Sep 23, 1994	4.54	4.61	4.54	4.61
701	NASDAQ	MNRO	Thu, Sep 22, 1994	4.61	4.61	4.61	4.61
700	NASDAQ	MNRO	Wed, Sep 21, 1994	4.61	4.61	4.61	4.61
699	NASDAQ	MNRO	Tue, Sep 20, 1994	4.67	4.67	4.64	4.64
698	NASDAQ	MNRO	Mon, Sep 19, 1994	4.54	4.61	4.54	4.54
697	NASDAQ	MNRO	Fri, Sep 16, 1994	4.67	4.67	4.61	4.64
696	NASDAQ	MNRO	Thu, Sep 15, 1994	4.54	4.61	4.54	4.61
695	NASDAQ	MNRO	Mon, Sep 12, 1994	4.54	4.54	4.54	4.54
694	NASDAQ	MNRO	Fri, Sep 9, 1994	4.54	4.54	4.54	4.54
693	NASDAQ	MNRO	Thu, Sep 8, 1994	4.54	4.61	4.54	4.61
692	NASDAQ	MNRO	Wed, Sep 7, 1994	4.54	4.64	4.54	4.64
691	NASDAQ	MNRO	Tue, Sep 6, 1994	4.61	4.61	4.61	4.61
690	NASDAQ	MNRO	Fri, Sep 2, 1994	4.61	4.64	4.54	4.54
689	NASDAQ	MNRO	Thu, Sep 1, 1994	4.61	4.67	4.61	4.64
688	NASDAQ	MNRO	Wed, Aug 31, 1994	4.61	4.64	4.54	4.64
687	NASDAQ	MNRO	Tue, Aug 30, 1994	4.61	4.67	4.61	4.67
686	NASDAQ	MNRO	Mon, Aug 29, 1994	4.67	4.67	4.67	4.67
685	NASDAQ	MNRO	Fri, Aug 26, 1994	4.61	4.64	4.61	4.64
684	NASDAQ	MNRO	Thu, Aug 25, 1994	4.54	4.64	4.54	4.64
683	NASDAQ	MNRO	Wed, Aug 24, 1994	4.54	4.67	4.48	4.64
682	NASDAQ	MNRO	Tue, Aug 23, 1994	4.35	4.54	4.35	4.54
681	NASDAQ	MNRO	Mon, Aug 22, 1994	4.42	4.54	4.42	4.54
680	NASDAQ	MNRO	Thu, Aug 18, 1994	4.54	4.54	4.54	4.54
679	NASDAQ	MNRO	Wed, Aug 17, 1994	4.35	4.35	4.35	4.35
678	NASDAQ	MNRO	Tue, Aug 16, 1994	4.35	4.45	4.35	4.35
677	NASDAQ	MNRO	Mon, Aug 15, 1994	4.35	4.35	4.35	4.35
676	NASDAQ	MNRO	Fri, Aug 12, 1994	4.48	4.51	4.48	4.51
675	NASDAQ	MNRO	Wed, Aug 10, 1994	4.35	4.48	4.35	4.48
674	NASDAQ	MNRO	Wed, Aug 3, 1994	4.35	4.48	4.35	4.48
673	NASDAQ	MNRO	Tue, Aug 2, 1994	4.48	4.48	4.48	4.48
672	NASDAQ	MNRO	Mon, Aug 1, 1994	4.42	4.45	4.35	4.42
671	NASDAQ	MNRO	Fri, Jul 29, 1994	4.35	4.48	4.35	4.48
670	NASDAQ	MNRO	Thu, Jul 28, 1994	4.48	4.48	4.48	4.48
669	NASDAQ	MNRO	Wed, Jul 27, 1994	4.48	4.48	4.35	4.35
668	NASDAQ	MNRO	Tue, Jul 26, 1994	4.42	4.42	4.42	4.42
667	NASDAQ	MNRO	Mon, Jul 25, 1994	4.35	4.42	4.35	4.35
666	NASDAQ	MNRO	Fri, Jul 22, 1994	4.54	4.54	4.29	4.35
665	NASDAQ	MNRO	Thu, Jul 21, 1994	4.54	4.54	4.29	4.29
664	NASDAQ	MNRO	Wed, Jul 20, 1994	4.38	4.48	4.35	4.48
663	NASDAQ	MNRO	Tue, Jul 19, 1994	4.22	4.42	4.22	4.35
662	NASDAQ	MNRO	Mon, Jul 18, 1994	4.22	4.32	4.22	4.32
661	NASDAQ	MNRO	Wed, Jul 13, 1994	4.22	4.22	4.22	4.22
660	NASDAQ	MNRO	Tue, Jul 12, 1994	4.42	4.42	4.35	4.35
659	NASDAQ	MNRO	Mon, Jul 11, 1994	4.16	4.16	4.16	4.16
658	NASDAQ	MNRO	Thu, Jul 7, 1994	4.22	4.26	4.16	4.26
657	NASDAQ	MNRO	Wed, Jul 6, 1994	4.42	4.42	4.42	4.42
656	NASDAQ	MNRO	Tue, Jul 5, 1994	4.42	4.42	4.42	4.42
655	NASDAQ	MNRO	Fri, Jul 1, 1994	4.42	4.42	4.42	4.42
654	NASDAQ	MNRO	Thu, Jun 30, 1994	4.19	4.42	4.16	4.42
653	NASDAQ	MNRO	Wed, Jun 29, 1994	4.42	4.42	4.42	4.42
652	NASDAQ	MNRO	Tue, Jun 28, 1994	4.42	4.42	4.42	4.42
651	NASDAQ	MNRO	Fri, Jun 24, 1994	4.16	4.29	4.16	4.29
650	NASDAQ	MNRO	Thu, Jun 23, 1994	4.42	4.42	4.16	4.16
649	NASDAQ	MNRO	Wed, Jun 22, 1994	4.19	4.22	4.19	4.22
648	NASDAQ	MNRO	Mon, Jun 20, 1994	4.22	4.42	4.16	4.19
647	NASDAQ	MNRO	Fri, Jun 17, 1994	4.42	4.42	4.16	4.16
646	NASDAQ	MNRO	Thu, Jun 16, 1994	4.35	4.35	4.35	4.35
645	NASDAQ	MNRO	Wed, Jun 15, 1994	4.16	4.35	4.16	4.35
644	NASDAQ	MNRO	Tue, Jun 14, 1994	4.29	4.35	4.26	4.29
643	NASDAQ	MNRO	Mon, Jun 13, 1994	4.42	4.42	4.42	4.42
642	NASDAQ	MNRO	Fri, Jun 10, 1994	4.38	4.54	4.38	4.48
641	NASDAQ	MNRO	Thu, Jun 9, 1994	4.35	4.35	4.35	4.35
640	NASDAQ	MNRO	Wed, Jun 8, 1994	4.35	4.42	4.35	4.42
639	NASDAQ	MNRO	Tue, Jun 7, 1994	4.35	4.35	4.35	4.35
638	NASDAQ	MNRO	Mon, Jun 6, 1994	4.35	4.42	4.35	4.35
637	NASDAQ	MNRO	Fri, Jun 3, 1994	4.48	4.48	4.48	4.48
636	NASDAQ	MNRO	Thu, Jun 2, 1994	4.48	4.48	4.48	4.48
635	NASDAQ	MNRO	Wed, Jun 1, 1994	4.48	4.48	4.35	4.42
634	NASDAQ	MNRO	Tue, May 31, 1994	4.35	4.42	4.35	4.42
633	NASDAQ	MNRO	Fri, May 27, 1994	4.42	4.45	4.42	4.42
632	NASDAQ	MNRO	Thu, May 26, 1994	4.42	4.42	4.42	4.42
631	NASDAQ	MNRO	Wed, May 25, 1994	4.48	4.48	4.38	4.42
630	NASDAQ	MNRO	Tue, May 24, 1994	4.48	4.48	4.48	4.48
629	NASDAQ	MNRO	Mon, May 23, 1994	4.48	4.48	4.35	4.35
628	NASDAQ	MNRO	Thu, May 19, 1994	4.42	4.48	4.42	4.48
627	NASDAQ	MNRO	Wed, May 18, 1994	4.35	4.48	4.35	4.48
626	NASDAQ	MNRO	Thu, May 12, 1994	4.35	4.48	4.35	4.48
625	NASDAQ	MNRO	Wed, May 11, 1994	4.37	4.42	4.37	4.42
624	NASDAQ	MNRO	Tue, May 10, 1994	4.35	4.35	4.35	4.35
623	NASDAQ	MNRO	Mon, May 9, 1994	4.48	4.48	4.35	4.35
622	NASDAQ	MNRO	Fri, May 6, 1994	4.35	4.35	4.35	4.35
621	NASDAQ	MNRO	Thu, May 5, 1994	4.29	4.48	4.29	4.48
620	NASDAQ	MNRO	Mon, May 2, 1994	4.38	4.38	4.38	4.38
619	NASDAQ	MNRO	Fri, Apr 29, 1994	4.29	4.29	4.29	4.29
618	NASDAQ	MNRO	Thu, Apr 28, 1994	4.48	4.48	4.48	4.48
617	NASDAQ	MNRO	Tue, Apr 26, 1994	4.10	4.35	4.10	4.22
616	NASDAQ	MNRO	Mon, Apr 25, 1994	4.10	4.10	4.10	4.10
615	NASDAQ	MNRO	Thu, Apr 21, 1994	4.10	4.35	4.10	4.35
614	NASDAQ	MNRO	Wed, Apr 20, 1994	4.10	4.16	4.10	4.16
613	NASDAQ	MNRO	Tue, Apr 19, 1994	4.35	4.35	4.10	4.10
612	NASDAQ	MNRO	Mon, Apr 18, 1994	4.35	4.35	4.35	4.35
611	NASDAQ	MNRO	Fri, Apr 15, 1994	4.35	4.35	4.35	4.35
610	NASDAQ	MNRO	Thu, Apr 14, 1994	4.16	4.22	4.10	4.16
609	NASDAQ	MNRO	Wed, Apr 13, 1994	4.10	4.10	4.10	4.10
608	NASDAQ	MNRO	Tue, Apr 12, 1994	4.10	4.22	4.10	4.19
607	NASDAQ	MNRO	Mon, Apr 11, 1994	4.29	4.29	4.29	4.29
606	NASDAQ	MNRO	Fri, Apr 8, 1994	4.29	4.29	4.29	4.29
605	NASDAQ	MNRO	Thu, Apr 7, 1994	4.29	4.29	4.22	4.22
604	NASDAQ	MNRO	Wed, Apr 6, 1994	4.29	4.29	4.10	4.10
603	NASDAQ	MNRO	Tue, Apr 5, 1994	4.13	4.13	4.10	4.10
602	NASDAQ	MNRO	Mon, Apr 4, 1994	4.16	4.16	4.03	4.03
601	NASDAQ	MNRO	Thu, Mar 31, 1994	4.10	4.22	4.10	4.22
600	NASDAQ	MNRO	Wed, Mar 30, 1994	4.16	4.16	4.16	4.16
599	NASDAQ	MNRO	Tue, Mar 29, 1994	4.22	4.22	4.19	4.22
598	NASDAQ	MNRO	Mon, Mar 28, 1994	4.29	4.35	4.22	4.35
597	NASDAQ	MNRO	Fri, Mar 25, 1994	4.48	4.48	4.35	4.38
596	NASDAQ	MNRO	Thu, Mar 24, 1994	4.32	4.32	4.29	4.29
595	NASDAQ	MNRO	Wed, Mar 23, 1994	4.42	4.48	4.35	4.38
594	NASDAQ	MNRO	Tue, Mar 22, 1994	4.48	4.54	4.48	4.54
593	NASDAQ	MNRO	Mon, Mar 21, 1994	4.67	4.67	4.61	4.61
592	NASDAQ	MNRO	Fri, Mar 18, 1994	4.61	4.61	4.61	4.61
591	NASDAQ	MNRO	Wed, Mar 16, 1994	4.61	4.61	4.61	4.61
590	NASDAQ	MNRO	Mon, Mar 14, 1994	4.48	4.74	4.48	4.61
589	NASDAQ	MNRO	Fri, Mar 11, 1994	4.48	4.48	4.48	4.48
588	NASDAQ	MNRO	Thu, Mar 10, 1994	4.48	4.74	4.48	4.74
587	NASDAQ	MNRO	Wed, Mar 9, 1994	4.67	4.67	4.54	4.58
586	NASDAQ	MNRO	Tue, Mar 8, 1994	4.54	4.61	4.42	4.54
585	NASDAQ	MNRO	Mon, Mar 7, 1994	4.35	4.42	4.35	4.42
584	NASDAQ	MNRO	Fri, Mar 4, 1994	4.35	4.38	4.35	4.38
583	NASDAQ	MNRO	Thu, Mar 3, 1994	4.48	4.54	4.35	4.35
582	NASDAQ	MNRO	Wed, Mar 2, 1994	4.54	4.61	4.48	4.48
581	NASDAQ	MNRO	Tue, Mar 1, 1994	4.74	4.74	4.54	4.54
580	NASDAQ	MNRO	Mon, Feb 28, 1994	4.67	4.74	4.61	4.74
579	NASDAQ	MNRO	Thu, Feb 24, 1994	4.48	4.54	4.48	4.54
578	NASDAQ	MNRO	Wed, Feb 23, 1994	4.54	4.67	4.42	4.48
577	NASDAQ	MNRO	Tue, Feb 22, 1994	4.54	4.54	4.54	4.54
576	NASDAQ	MNRO	Fri, Feb 18, 1994	4.54	4.54	4.29	4.38
575	NASDAQ	MNRO	Thu, Feb 17, 1994	4.29	4.38	4.29	4.29
574	NASDAQ	MNRO	Tue, Feb 15, 1994	4.54	4.54	4.29	4.35
573	NASDAQ	MNRO	Thu, Feb 10, 1994	4.48	4.48	4.35	4.35
572	NASDAQ	MNRO	Tue, Feb 8, 1994	4.48	4.67	4.48	4.51
571	NASDAQ	MNRO	Mon, Feb 7, 1994	4.61	4.67	4.48	4.51
570	NASDAQ	MNRO	Fri, Feb 4, 1994	4.74	4.80	4.61	4.67
569	NASDAQ	MNRO	Thu, Feb 3, 1994	4.74	4.74	4.67	4.67
568	NASDAQ	MNRO	Wed, Feb 2, 1994	4.80	4.80	4.67	4.67
567	NASDAQ	MNRO	Tue, Feb 1, 1994	4.93	4.93	4.74	4.74
566	NASDAQ	MNRO	Mon, Jan 31, 1994	4.74	4.93	4.74	4.93
565	NASDAQ	MNRO	Fri, Jan 28, 1994	4.67	4.86	4.67	4.74
564	NASDAQ	MNRO	Thu, Jan 27, 1994	4.67	4.67	4.67	4.67
563	NASDAQ	MNRO	Wed, Jan 26, 1994	4.67	4.93	4.67	4.67
562	NASDAQ	MNRO	Tue, Jan 25, 1994	4.86	4.86	4.67	4.67
561	NASDAQ	MNRO	Mon, Jan 24, 1994	4.67	4.86	4.67	4.86
560	NASDAQ	MNRO	Fri, Jan 21, 1994	4.86	4.86	4.67	4.67
559	NASDAQ	MNRO	Thu, Jan 20, 1994	4.67	4.86	4.61	4.74
558	NASDAQ	MNRO	Wed, Jan 19, 1994	4.61	4.67	4.35	4.67
557	NASDAQ	MNRO	Tue, Jan 18, 1994	4.29	4.54	4.29	4.45
556	NASDAQ	MNRO	Mon, Jan 17, 1994	4.35	4.35	4.29	4.29
555	NASDAQ	MNRO	Fri, Jan 14, 1994	4.29	4.29	4.29	4.29
554	NASDAQ	MNRO	Thu, Jan 13, 1994	4.42	4.42	4.42	4.42
553	NASDAQ	MNRO	Tue, Jan 11, 1994	4.29	4.29	4.29	4.29
552	NASDAQ	MNRO	Mon, Jan 10, 1994	4.29	4.42	4.29	4.29
551	NASDAQ	MNRO	Thu, Jan 6, 1994	4.29	4.29	4.29	4.29
550	NASDAQ	MNRO	Wed, Jan 5, 1994	4.29	4.48	4.29	4.35
549	NASDAQ	MNRO	Tue, Jan 4, 1994	4.48	4.48	4.29	4.42
548	NASDAQ	MNRO	Mon, Jan 3, 1994	4.10	4.35	4.10	4.29
547	NASDAQ	MNRO	Fri, Dec 31, 1993	4.16	4.22	4.16	4.22
546	NASDAQ	MNRO	Thu, Dec 30, 1993	3.97	4.16	3.97	3.97
545	NASDAQ	MNRO	Wed, Dec 29, 1993	4.03	4.10	3.84	4.10
544	NASDAQ	MNRO	Tue, Dec 28, 1993	3.84	4.03	3.84	3.94
543	NASDAQ	MNRO	Mon, Dec 27, 1993	3.78	3.90	3.78	3.90
542	NASDAQ	MNRO	Thu, Dec 23, 1993	3.78	3.90	3.78	3.78
541	NASDAQ	MNRO	Tue, Dec 21, 1993	3.90	3.90	3.78	3.90
540	NASDAQ	MNRO	Mon, Dec 20, 1993	3.78	3.90	3.78	3.90
539	NASDAQ	MNRO	Fri, Dec 17, 1993	3.78	3.90	3.78	3.87
538	NASDAQ	MNRO	Thu, Dec 16, 1993	3.90	3.90	3.78	3.90
537	NASDAQ	MNRO	Wed, Dec 15, 1993	3.78	3.87	3.78	3.78
536	NASDAQ	MNRO	Tue, Dec 14, 1993	3.78	3.87	3.78	3.78
535	NASDAQ	MNRO	Fri, Dec 10, 1993	3.78	3.78	3.78	3.78
534	NASDAQ	MNRO	Thu, Dec 9, 1993	3.78	3.78	3.78	3.78
533	NASDAQ	MNRO	Wed, Dec 8, 1993	3.78	3.81	3.78	3.78
532	NASDAQ	MNRO	Tue, Dec 7, 1993	3.84	3.84	3.78	3.84
531	NASDAQ	MNRO	Mon, Dec 6, 1993	3.78	3.78	3.78	3.78
530	NASDAQ	MNRO	Fri, Dec 3, 1993	3.84	3.84	3.84	3.84
529	NASDAQ	MNRO	Thu, Dec 2, 1993	3.81	3.84	3.78	3.84
528	NASDAQ	MNRO	Wed, Dec 1, 1993	3.78	3.90	3.78	3.81
527	NASDAQ	MNRO	Tue, Nov 30, 1993	3.78	3.90	3.78	3.90
526	NASDAQ	MNRO	Mon, Nov 29, 1993	3.78	3.90	3.78	3.84
525	NASDAQ	MNRO	Fri, Nov 26, 1993	3.78	3.81	3.78	3.81
524	NASDAQ	MNRO	Wed, Nov 24, 1993	3.90	3.90	3.84	3.84
523	NASDAQ	MNRO	Tue, Nov 23, 1993	3.78	3.78	3.78	3.78
522	NASDAQ	MNRO	Mon, Nov 22, 1993	3.90	3.90	3.78	3.84
521	NASDAQ	MNRO	Fri, Nov 19, 1993	3.78	3.84	3.78	3.84
520	NASDAQ	MNRO	Thu, Nov 18, 1993	3.81	3.84	3.81	3.84
519	NASDAQ	MNRO	Wed, Nov 17, 1993	3.90	3.90	3.84	3.84
518	NASDAQ	MNRO	Tue, Nov 16, 1993	3.84	3.90	3.81	3.90
517	NASDAQ	MNRO	Mon, Nov 15, 1993	3.90	3.90	3.78	3.78
516	NASDAQ	MNRO	Fri, Nov 12, 1993	3.90	3.90	3.78	3.78
515	NASDAQ	MNRO	Thu, Nov 11, 1993	3.84	3.87	3.84	3.87
514	NASDAQ	MNRO	Wed, Nov 10, 1993	3.78	3.84	3.78	3.84
513	NASDAQ	MNRO	Tue, Nov 9, 1993	3.71	3.90	3.71	3.90
512	NASDAQ	MNRO	Mon, Nov 8, 1993	3.71	3.90	3.71	3.71
511	NASDAQ	MNRO	Fri, Nov 5, 1993	3.74	3.90	3.71	3.81
510	NASDAQ	MNRO	Thu, Nov 4, 1993	3.90	3.90	3.71	3.84
509	NASDAQ	MNRO	Wed, Nov 3, 1993	3.78	3.81	3.58	3.81
508	NASDAQ	MNRO	Tue, Nov 2, 1993	3.78	3.78	3.68	3.68
507	NASDAQ	MNRO	Mon, Nov 1, 1993	3.78	3.78	3.78	3.78
506	NASDAQ	MNRO	Fri, Oct 29, 1993	3.78	3.78	3.78	3.78
505	NASDAQ	MNRO	Thu, Oct 28, 1993	3.78	3.78	3.52	3.52
504	NASDAQ	MNRO	Wed, Oct 27, 1993	3.71	3.78	3.52	3.65
503	NASDAQ	MNRO	Tue, Oct 26, 1993	3.78	3.78	3.52	3.52
502	NASDAQ	MNRO	Mon, Oct 25, 1993	3.78	3.78	3.58	3.58
501	NASDAQ	MNRO	Fri, Oct 22, 1993	3.71	3.78	3.52	3.78
500	NASDAQ	MNRO	Thu, Oct 21, 1993	3.52	3.71	3.52	3.71
499	NASDAQ	MNRO	Tue, Oct 19, 1993	3.52	3.71	3.52	3.58
498	NASDAQ	MNRO	Mon, Oct 18, 1993	3.58	3.58	3.52	3.52
497	NASDAQ	MNRO	Fri, Oct 15, 1993	3.52	3.71	3.52	3.52
496	NASDAQ	MNRO	Thu, Oct 14, 1993	3.71	3.71	3.52	3.58
495	NASDAQ	MNRO	Wed, Oct 13, 1993	3.68	3.68	3.52	3.52
494	NASDAQ	MNRO	Mon, Oct 11, 1993	3.52	3.52	3.52	3.52
493	NASDAQ	MNRO	Fri, Oct 8, 1993	3.52	3.55	3.52	3.55
492	NASDAQ	MNRO	Thu, Oct 7, 1993	3.71	3.71	3.71	3.71
491	NASDAQ	MNRO	Wed, Oct 6, 1993	3.71	3.71	3.52	3.52
490	NASDAQ	MNRO	Tue, Oct 5, 1993	3.52	3.58	3.52	3.52
489	NASDAQ	MNRO	Mon, Oct 4, 1993	3.58	3.68	3.58	3.68
488	NASDAQ	MNRO	Fri, Oct 1, 1993	3.71	3.71	3.52	3.62
487	NASDAQ	MNRO	Thu, Sep 30, 1993	3.52	3.71	3.52	3.71
486	NASDAQ	MNRO	Wed, Sep 29, 1993	3.58	3.71	3.52	3.52
485	NASDAQ	MNRO	Tue, Sep 28, 1993	3.52	3.52	3.52	3.52
484	NASDAQ	MNRO	Mon, Sep 27, 1993	3.52	3.62	3.52	3.62
483	NASDAQ	MNRO	Fri, Sep 24, 1993	3.71	3.71	3.71	3.71
482	NASDAQ	MNRO	Thu, Sep 23, 1993	3.52	3.71	3.52	3.52
481	NASDAQ	MNRO	Wed, Sep 22, 1993	3.52	3.52	3.52	3.52
480	NASDAQ	MNRO	Tue, Sep 21, 1993	3.52	3.62	3.52	3.52
479	NASDAQ	MNRO	Mon, Sep 20, 1993	3.71	3.71	3.71	3.71
478	NASDAQ	MNRO	Fri, Sep 17, 1993	3.52	3.71	3.52	3.52
477	NASDAQ	MNRO	Thu, Sep 16, 1993	3.71	3.71	3.52	3.52
476	NASDAQ	MNRO	Wed, Sep 15, 1993	3.52	3.71	3.52	3.71
475	NASDAQ	MNRO	Tue, Sep 14, 1993	3.71	3.71	3.52	3.68
474	NASDAQ	MNRO	Mon, Sep 13, 1993	3.71	3.71	3.52	3.55
473	NASDAQ	MNRO	Fri, Sep 10, 1993	3.71	3.71	3.71	3.71
472	NASDAQ	MNRO	Thu, Sep 9, 1993	3.71	3.71	3.52	3.52
471	NASDAQ	MNRO	Wed, Sep 8, 1993	3.71	3.71	3.52	3.71
470	NASDAQ	MNRO	Tue, Sep 7, 1993	3.71	3.71	3.58	3.58
469	NASDAQ	MNRO	Fri, Sep 3, 1993	3.58	3.71	3.58	3.71
468	NASDAQ	MNRO	Thu, Sep 2, 1993	3.58	3.71	3.58	3.71
467	NASDAQ	MNRO	Wed, Sep 1, 1993	3.58	3.71	3.58	3.71
466	NASDAQ	MNRO	Tue, Aug 31, 1993	3.71	3.71	3.71	3.71
465	NASDAQ	MNRO	Mon, Aug 30, 1993	3.58	3.58	3.58	3.58
464	NASDAQ	MNRO	Fri, Aug 27, 1993	3.71	3.71	3.58	3.58
463	NASDAQ	MNRO	Thu, Aug 26, 1993	3.65	3.65	3.65	3.65
462	NASDAQ	MNRO	Wed, Aug 25, 1993	3.65	3.65	3.65	3.65
461	NASDAQ	MNRO	Tue, Aug 24, 1993	3.65	3.65	3.65	3.65
460	NASDAQ	MNRO	Mon, Aug 23, 1993	3.78	3.78	3.78	3.78
459	NASDAQ	MNRO	Fri, Aug 20, 1993	3.65	3.65	3.65	3.65
458	NASDAQ	MNRO	Thu, Aug 19, 1993	3.65	3.65	3.65	3.65
457	NASDAQ	MNRO	Tue, Aug 17, 1993	3.65	3.65	3.65	3.65
456	NASDAQ	MNRO	Mon, Aug 16, 1993	3.65	3.65	3.65	3.65
455	NASDAQ	MNRO	Fri, Aug 13, 1993	3.65	3.74	3.65	3.74
454	NASDAQ	MNRO	Thu, Aug 12, 1993	3.65	3.65	3.65	3.65
453	NASDAQ	MNRO	Wed, Aug 11, 1993	3.78	3.78	3.65	3.68
452	NASDAQ	MNRO	Tue, Aug 10, 1993	3.78	3.78	3.78	3.78
451	NASDAQ	MNRO	Mon, Aug 9, 1993	3.78	3.78	3.65	3.78
450	NASDAQ	MNRO	Fri, Aug 6, 1993	3.65	3.71	3.65	3.65
449	NASDAQ	MNRO	Thu, Aug 5, 1993	3.65	3.74	3.65	3.65
448	NASDAQ	MNRO	Wed, Aug 4, 1993	3.78	3.78	3.65	3.78
447	NASDAQ	MNRO	Tue, Aug 3, 1993	3.58	3.78	3.58	3.78
446	NASDAQ	MNRO	Mon, Aug 2, 1993	3.58	3.78	3.58	3.78
445	NASDAQ	MNRO	Fri, Jul 30, 1993	3.52	3.71	3.52	3.65
444	NASDAQ	MNRO	Thu, Jul 29, 1993	3.52	3.71	3.52	3.52
443	NASDAQ	MNRO	Wed, Jul 28, 1993	3.52	3.52	3.46	3.46
442	NASDAQ	MNRO	Tue, Jul 27, 1993	3.39	3.52	3.39	3.52
441	NASDAQ	MNRO	Mon, Jul 26, 1993	3.52	3.52	3.33	3.33
440	NASDAQ	MNRO	Fri, Jul 23, 1993	3.33	3.52	3.33	3.52
439	NASDAQ	MNRO	Thu, Jul 22, 1993	3.39	3.39	3.39	3.39
438	NASDAQ	MNRO	Wed, Jul 21, 1993	3.46	3.46	3.39	3.39
437	NASDAQ	MNRO	Tue, Jul 20, 1993	3.33	3.52	3.33	3.46
436	NASDAQ	MNRO	Mon, Jul 19, 1993	3.33	3.33	3.33	3.33
435	NASDAQ	MNRO	Fri, Jul 16, 1993	3.33	3.52	3.33	3.52
434	NASDAQ	MNRO	Thu, Jul 15, 1993	3.52	3.52	3.33	3.33
433	NASDAQ	MNRO	Wed, Jul 14, 1993	3.33	3.52	3.33	3.52
432	NASDAQ	MNRO	Tue, Jul 13, 1993	3.52	3.52	3.33	3.33
431	NASDAQ	MNRO	Mon, Jul 12, 1993	3.52	3.52	3.52	3.52
430	NASDAQ	MNRO	Fri, Jul 9, 1993	3.52	3.52	3.46	3.52
429	NASDAQ	MNRO	Thu, Jul 8, 1993	3.52	3.52	3.33	3.33
428	NASDAQ	MNRO	Wed, Jul 7, 1993	3.33	3.52	3.33	3.52
427	NASDAQ	MNRO	Tue, Jul 6, 1993	3.33	3.33	3.33	3.33
426	NASDAQ	MNRO	Thu, Jul 1, 1993	3.39	3.39	3.33	3.33
425	NASDAQ	MNRO	Wed, Jun 30, 1993	3.39	3.58	3.39	3.58
424	NASDAQ	MNRO	Tue, Jun 29, 1993	3.58	3.58	3.58	3.58
423	NASDAQ	MNRO	Mon, Jun 28, 1993	3.52	3.52	3.46	3.46
422	NASDAQ	MNRO	Fri, Jun 25, 1993	3.52	3.52	3.52	3.52
421	NASDAQ	MNRO	Thu, Jun 24, 1993	3.52	3.55	3.52	3.52
420	NASDAQ	MNRO	Wed, Jun 23, 1993	3.52	3.65	3.52	3.52
419	NASDAQ	MNRO	Tue, Jun 22, 1993	3.52	3.65	3.52	3.65
418	NASDAQ	MNRO	Mon, Jun 21, 1993	3.65	3.65	3.52	3.52
417	NASDAQ	MNRO	Fri, Jun 18, 1993	3.52	3.65	3.52	3.58
416	NASDAQ	MNRO	Thu, Jun 17, 1993	3.52	3.52	3.52	3.52
415	NASDAQ	MNRO	Wed, Jun 16, 1993	3.65	3.65	3.52	3.52
414	NASDAQ	MNRO	Tue, Jun 15, 1993	3.52	3.58	3.52	3.58
413	NASDAQ	MNRO	Mon, Jun 14, 1993	3.65	3.65	3.58	3.58
412	NASDAQ	MNRO	Fri, Jun 11, 1993	3.52	3.65	3.52	3.65
411	NASDAQ	MNRO	Thu, Jun 10, 1993	3.52	3.58	3.52	3.52
410	NASDAQ	MNRO	Wed, Jun 9, 1993	3.46	3.65	3.46	3.65
409	NASDAQ	MNRO	Tue, Jun 8, 1993	3.58	3.58	3.39	3.46
408	NASDAQ	MNRO	Mon, Jun 7, 1993	3.39	3.58	3.33	3.42
407	NASDAQ	MNRO	Fri, Jun 4, 1993	3.26	3.46	3.26	3.39
406	NASDAQ	MNRO	Thu, Jun 3, 1993	3.26	3.26	3.26	3.26
405	NASDAQ	MNRO	Wed, Jun 2, 1993	3.20	3.26	3.20	3.26
404	NASDAQ	MNRO	Tue, Jun 1, 1993	3.39	3.46	3.33	3.33
403	NASDAQ	MNRO	Fri, May 28, 1993	3.33	3.33	3.20	3.20
402	NASDAQ	MNRO	Thu, May 27, 1993	3.04	3.33	3.04	3.33
401	NASDAQ	MNRO	Wed, May 26, 1993	3.07	3.14	2.94	3.04
400	NASDAQ	MNRO	Tue, May 25, 1993	3.14	3.14	2.94	3.14
399	NASDAQ	MNRO	Mon, May 24, 1993	3.14	3.14	2.94	3.14
398	NASDAQ	MNRO	Fri, May 21, 1993	3.14	3.14	3.01	3.01
397	NASDAQ	MNRO	Thu, May 20, 1993	3.14	3.14	2.94	3.14
396	NASDAQ	MNRO	Wed, May 19, 1993	2.94	3.14	2.94	3.14
395	NASDAQ	MNRO	Tue, May 18, 1993	2.94	3.07	2.94	3.07
394	NASDAQ	MNRO	Mon, May 17, 1993	3.14	3.14	3.14	3.14
393	NASDAQ	MNRO	Fri, May 14, 1993	3.10	3.10	2.94	2.94
392	NASDAQ	MNRO	Thu, May 13, 1993	2.94	3.10	2.94	3.10
391	NASDAQ	MNRO	Wed, May 12, 1993	2.94	3.14	2.94	3.10
390	NASDAQ	MNRO	Tue, May 11, 1993	3.01	3.14	2.94	2.94
389	NASDAQ	MNRO	Mon, May 10, 1993	2.94	3.07	2.94	3.07
388	NASDAQ	MNRO	Fri, May 7, 1993	2.94	3.07	2.88	3.04
387	NASDAQ	MNRO	Thu, May 6, 1993	2.88	2.98	2.88	2.88
386	NASDAQ	MNRO	Wed, May 5, 1993	2.88	2.94	2.88	2.88
385	NASDAQ	MNRO	Tue, May 4, 1993	2.88	2.88	2.88	2.88
384	NASDAQ	MNRO	Mon, May 3, 1993	2.98	2.98	2.88	2.88
383	NASDAQ	MNRO	Fri, Apr 30, 1993	2.88	3.07	2.85	2.88
382	NASDAQ	MNRO	Thu, Apr 29, 1993	2.94	3.07	2.88	2.91
381	NASDAQ	MNRO	Wed, Apr 28, 1993	2.94	2.94	2.94	2.94
380	NASDAQ	MNRO	Tue, Apr 27, 1993	2.94	3.01	2.94	2.94
379	NASDAQ	MNRO	Mon, Apr 26, 1993	3.01	3.01	3.01	3.01
378	NASDAQ	MNRO	Fri, Apr 23, 1993	3.01	3.14	3.01	3.01
377	NASDAQ	MNRO	Thu, Apr 22, 1993	3.01	3.14	3.01	3.01
376	NASDAQ	MNRO	Wed, Apr 21, 1993	3.10	3.10	3.01	3.07
375	NASDAQ	MNRO	Tue, Apr 20, 1993	3.04	3.14	3.01	3.01
374	NASDAQ	MNRO	Mon, Apr 19, 1993	3.01	3.01	3.01	3.01
373	NASDAQ	MNRO	Fri, Apr 16, 1993	3.14	3.14	3.14	3.14
372	NASDAQ	MNRO	Thu, Apr 15, 1993	3.07	3.14	3.01	3.14
371	NASDAQ	MNRO	Wed, Apr 14, 1993	3.01	3.07	3.01	3.01
370	NASDAQ	MNRO	Tue, Apr 13, 1993	3.01	3.14	3.01	3.01
369	NASDAQ	MNRO	Mon, Apr 12, 1993	3.01	3.07	3.01	3.07
368	NASDAQ	MNRO	Wed, Apr 7, 1993	2.94	3.01	2.94	2.94
367	NASDAQ	MNRO	Tue, Apr 6, 1993	2.94	2.94	2.94	2.94
366	NASDAQ	MNRO	Mon, Apr 5, 1993	2.94	3.01	2.94	3.01
365	NASDAQ	MNRO	Fri, Apr 2, 1993	3.01	3.14	2.94	2.94
364	NASDAQ	MNRO	Thu, Apr 1, 1993	3.10	3.10	3.01	3.01
363	NASDAQ	MNRO	Wed, Mar 31, 1993	3.07	3.07	3.01	3.04
362	NASDAQ	MNRO	Tue, Mar 30, 1993	3.01	3.01	3.01	3.01
361	NASDAQ	MNRO	Mon, Mar 29, 1993	3.01	3.01	3.01	3.01
360	NASDAQ	MNRO	Fri, Mar 26, 1993	3.01	3.04	3.01	3.04
359	NASDAQ	MNRO	Thu, Mar 25, 1993	3.04	3.04	3.04	3.04
358	NASDAQ	MNRO	Wed, Mar 24, 1993	3.01	3.01	3.01	3.01
357	NASDAQ	MNRO	Tue, Mar 23, 1993	3.01	3.01	3.01	3.01
356	NASDAQ	MNRO	Mon, Mar 22, 1993	3.14	3.14	3.01	3.01
355	NASDAQ	MNRO	Fri, Mar 19, 1993	3.07	3.07	3.07	3.07
354	NASDAQ	MNRO	Thu, Mar 18, 1993	3.07	3.07	3.07	3.07
353	NASDAQ	MNRO	Wed, Mar 17, 1993	3.07	3.07	3.07	3.07
352	NASDAQ	MNRO	Mon, Mar 15, 1993	3.07	3.14	3.07	3.14
351	NASDAQ	MNRO	Fri, Mar 12, 1993	3.20	3.20	3.07	3.20
350	NASDAQ	MNRO	Thu, Mar 11, 1993	3.07	3.20	3.07	3.20
349	NASDAQ	MNRO	Wed, Mar 10, 1993	3.07	3.20	3.07	3.20
348	NASDAQ	MNRO	Tue, Mar 9, 1993	3.20	3.20	3.07	3.07
347	NASDAQ	MNRO	Mon, Mar 8, 1993	3.07	3.14	3.07	3.07
346	NASDAQ	MNRO	Fri, Mar 5, 1993	3.07	3.14	3.07	3.07
345	NASDAQ	MNRO	Thu, Mar 4, 1993	3.14	3.14	3.07	3.07
344	NASDAQ	MNRO	Wed, Mar 3, 1993	3.01	3.20	3.01	3.20
343	NASDAQ	MNRO	Tue, Mar 2, 1993	3.01	3.20	3.01	3.04
342	NASDAQ	MNRO	Mon, Mar 1, 1993	3.04	3.20	3.01	3.20
341	NASDAQ	MNRO	Fri, Feb 26, 1993	3.14	3.14	3.14	3.14
340	NASDAQ	MNRO	Thu, Feb 25, 1993	3.20	3.20	3.14	3.20
339	NASDAQ	MNRO	Wed, Feb 24, 1993	3.07	3.07	3.01	3.01
338	NASDAQ	MNRO	Tue, Feb 23, 1993	3.14	3.20	3.14	3.20
337	NASDAQ	MNRO	Mon, Feb 22, 1993	3.14	3.14	2.94	2.94
336	NASDAQ	MNRO	Fri, Feb 19, 1993	3.07	3.14	3.07	3.14
335	NASDAQ	MNRO	Thu, Feb 18, 1993	2.94	3.07	2.94	2.98
334	NASDAQ	MNRO	Wed, Feb 17, 1993	3.20	3.20	2.98	3.07
333	NASDAQ	MNRO	Tue, Feb 16, 1993	3.14	3.20	3.07	3.20
332	NASDAQ	MNRO	Fri, Feb 12, 1993	3.26	3.39	3.20	3.20
331	NASDAQ	MNRO	Thu, Feb 11, 1993	3.33	3.39	3.20	3.20
330	NASDAQ	MNRO	Wed, Feb 10, 1993	3.39	3.39	3.39	3.39
329	NASDAQ	MNRO	Tue, Feb 9, 1993	3.39	3.39	3.26	3.39
328	NASDAQ	MNRO	Mon, Feb 8, 1993	3.39	3.39	3.14	3.33
327	NASDAQ	MNRO	Fri, Feb 5, 1993	3.39	3.39	3.14	3.39
326	NASDAQ	MNRO	Thu, Feb 4, 1993	3.39	3.39	3.14	3.39
325	NASDAQ	MNRO	Wed, Feb 3, 1993	3.26	3.39	3.26	3.39
324	NASDAQ	MNRO	Tue, Feb 2, 1993	3.14	3.33	3.14	3.14
323	NASDAQ	MNRO	Mon, Feb 1, 1993	3.33	3.33	3.33	3.33
322	NASDAQ	MNRO	Fri, Jan 29, 1993	3.14	3.26	3.14	3.26
321	NASDAQ	MNRO	Thu, Jan 28, 1993	3.14	3.33	3.14	3.33
320	NASDAQ	MNRO	Wed, Jan 27, 1993	3.33	3.33	3.14	3.33
319	NASDAQ	MNRO	Tue, Jan 26, 1993	3.20	3.39	3.20	3.36
318	NASDAQ	MNRO	Mon, Jan 25, 1993	3.20	3.33	3.20	3.33
317	NASDAQ	MNRO	Fri, Jan 22, 1993	3.33	3.33	3.14	3.20
316	NASDAQ	MNRO	Thu, Jan 21, 1993	3.20	3.33	3.14	3.33
315	NASDAQ	MNRO	Wed, Jan 20, 1993	3.33	3.33	3.14	3.14
314	NASDAQ	MNRO	Tue, Jan 19, 1993	3.20	3.33	3.14	3.33
313	NASDAQ	MNRO	Mon, Jan 18, 1993	3.14	3.26	3.14	3.14
312	NASDAQ	MNRO	Fri, Jan 15, 1993	3.26	3.26	3.14	3.17
311	NASDAQ	MNRO	Thu, Jan 14, 1993	3.20	3.26	3.20	3.26
310	NASDAQ	MNRO	Wed, Jan 13, 1993	3.14	3.26	3.14	3.26
309	NASDAQ	MNRO	Tue, Jan 12, 1993	3.33	3.39	3.14	3.39
308	NASDAQ	MNRO	Mon, Jan 11, 1993	3.33	3.33	3.14	3.33
307	NASDAQ	MNRO	Fri, Jan 8, 1993	3.39	3.39	3.14	3.33
306	NASDAQ	MNRO	Thu, Jan 7, 1993	3.39	3.39	3.26	3.26
305	NASDAQ	MNRO	Wed, Jan 6, 1993	3.39	3.39	3.26	3.39
304	NASDAQ	MNRO	Tue, Jan 5, 1993	3.39	3.46	3.26	3.39
303	NASDAQ	MNRO	Mon, Jan 4, 1993	3.33	3.46	3.33	3.39
302	NASDAQ	MNRO	Thu, Dec 31, 1992	3.46	3.46	3.26	3.46
301	NASDAQ	MNRO	Wed, Dec 30, 1992	3.39	3.52	3.33	3.33
300	NASDAQ	MNRO	Tue, Dec 29, 1992	3.26	3.46	3.26	3.33
299	NASDAQ	MNRO	Mon, Dec 28, 1992	3.33	3.33	3.14	3.33
298	NASDAQ	MNRO	Thu, Dec 24, 1992	3.14	3.33	3.14	3.33
297	NASDAQ	MNRO	Wed, Dec 23, 1992	3.26	3.26	3.14	3.23
296	NASDAQ	MNRO	Tue, Dec 22, 1992	3.20	3.26	3.07	3.14
295	NASDAQ	MNRO	Mon, Dec 21, 1992	3.07	3.20	3.07	3.07
294	NASDAQ	MNRO	Fri, Dec 18, 1992	3.07	3.20	3.01	3.14
293	NASDAQ	MNRO	Thu, Dec 17, 1992	3.20	3.20	3.07	3.20
292	NASDAQ	MNRO	Wed, Dec 16, 1992	3.01	3.20	3.01	3.07
291	NASDAQ	MNRO	Tue, Dec 15, 1992	2.82	3.07	2.75	2.94
290	NASDAQ	MNRO	Mon, Dec 14, 1992	3.90	3.90	2.62	2.75
289	NASDAQ	MNRO	Fri, Dec 11, 1992	3.58	3.84	3.52	3.65
288	NASDAQ	MNRO	Thu, Dec 10, 1992	3.71	3.71	3.52	3.52
287	NASDAQ	MNRO	Wed, Dec 9, 1992	3.71	3.71	3.52	3.52
286	NASDAQ	MNRO	Tue, Dec 8, 1992	3.71	3.71	3.52	3.71
285	NASDAQ	MNRO	Mon, Dec 7, 1992	3.71	3.71	3.52	3.52
284	NASDAQ	MNRO	Fri, Dec 4, 1992	3.71	3.71	3.52	3.52
283	NASDAQ	MNRO	Thu, Dec 3, 1992	3.46	3.71	3.46	3.46
282	NASDAQ	MNRO	Wed, Dec 2, 1992	3.46	3.71	3.46	3.46
281	NASDAQ	MNRO	Tue, Dec 1, 1992	3.46	3.71	3.46	3.46
280	NASDAQ	MNRO	Mon, Nov 30, 1992	3.58	3.71	3.46	3.46
279	NASDAQ	MNRO	Fri, Nov 27, 1992	3.58	3.58	3.46	3.46
278	NASDAQ	MNRO	Wed, Nov 25, 1992	3.49	3.65	3.39	3.65
277	NASDAQ	MNRO	Tue, Nov 24, 1992	3.14	3.52	3.14	3.52
276	NASDAQ	MNRO	Mon, Nov 23, 1992	3.01	3.20	3.01	3.14
275	NASDAQ	MNRO	Fri, Nov 20, 1992	3.01	3.17	3.01	3.17
274	NASDAQ	MNRO	Thu, Nov 19, 1992	3.14	3.20	3.01	3.17
273	NASDAQ	MNRO	Wed, Nov 18, 1992	2.94	3.14	2.94	3.10
272	NASDAQ	MNRO	Tue, Nov 17, 1992	2.94	3.07	2.94	2.94
271	NASDAQ	MNRO	Mon, Nov 16, 1992	2.94	3.07	2.94	2.94
270	NASDAQ	MNRO	Fri, Nov 13, 1992	2.94	3.07	2.94	3.04
269	NASDAQ	MNRO	Thu, Nov 12, 1992	3.04	3.04	3.04	3.04
268	NASDAQ	MNRO	Wed, Nov 11, 1992	2.94	3.07	2.94	3.07
267	NASDAQ	MNRO	Tue, Nov 10, 1992	3.01	3.14	2.94	2.94
266	NASDAQ	MNRO	Fri, Nov 6, 1992	3.14	3.14	3.01	3.01
265	NASDAQ	MNRO	Thu, Nov 5, 1992	2.94	3.14	2.94	3.04
264	NASDAQ	MNRO	Wed, Nov 4, 1992	2.94	3.14	2.94	3.14
263	NASDAQ	MNRO	Tue, Nov 3, 1992	2.94	3.14	2.94	2.94
262	NASDAQ	MNRO	Mon, Nov 2, 1992	3.14	3.14	2.94	2.94
261	NASDAQ	MNRO	Fri, Oct 30, 1992	3.14	3.14	3.04	3.04
260	NASDAQ	MNRO	Thu, Oct 29, 1992	3.01	3.01	2.94	2.94
259	NASDAQ	MNRO	Wed, Oct 28, 1992	2.94	3.14	2.94	3.14
258	NASDAQ	MNRO	Tue, Oct 27, 1992	3.14	3.14	2.94	2.94
257	NASDAQ	MNRO	Mon, Oct 26, 1992	2.94	3.14	2.94	2.94
256	NASDAQ	MNRO	Fri, Oct 23, 1992	2.94	2.94	2.94	2.94
255	NASDAQ	MNRO	Thu, Oct 22, 1992	3.14	3.14	2.94	2.94
254	NASDAQ	MNRO	Wed, Oct 21, 1992	2.94	2.98	2.94	2.94
253	NASDAQ	MNRO	Tue, Oct 20, 1992	2.98	2.98	2.94	2.94
252	NASDAQ	MNRO	Mon, Oct 19, 1992	3.04	3.04	2.94	2.94
251	NASDAQ	MNRO	Thu, Oct 15, 1992	3.07	3.07	2.94	2.94
250	NASDAQ	MNRO	Wed, Oct 14, 1992	3.14	3.14	2.94	2.94
249	NASDAQ	MNRO	Tue, Oct 13, 1992	2.94	3.14	2.94	2.94
248	NASDAQ	MNRO	Mon, Oct 12, 1992	2.94	2.94	2.94	2.94
247	NASDAQ	MNRO	Fri, Oct 9, 1992	3.14	3.14	2.94	2.94
246	NASDAQ	MNRO	Thu, Oct 8, 1992	2.94	3.14	2.94	2.94
245	NASDAQ	MNRO	Wed, Oct 7, 1992	2.94	3.14	2.94	3.14
244	NASDAQ	MNRO	Tue, Oct 6, 1992	2.94	2.94	2.94	2.94
243	NASDAQ	MNRO	Mon, Oct 5, 1992	3.04	3.07	2.94	2.98
242	NASDAQ	MNRO	Fri, Oct 2, 1992	2.94	2.94	2.94	2.94
241	NASDAQ	MNRO	Thu, Oct 1, 1992	3.07	3.07	3.01	3.07
240	NASDAQ	MNRO	Wed, Sep 30, 1992	3.07	3.07	3.07	3.07
239	NASDAQ	MNRO	Tue, Sep 29, 1992	3.17	3.17	3.07	3.07
238	NASDAQ	MNRO	Mon, Sep 28, 1992	3.07	3.14	3.07	3.07
237	NASDAQ	MNRO	Fri, Sep 25, 1992	3.07	3.07	3.07	3.07
236	NASDAQ	MNRO	Thu, Sep 24, 1992	3.07	3.10	3.07	3.07
235	NASDAQ	MNRO	Tue, Sep 22, 1992	3.07	3.07	3.07	3.07
234	NASDAQ	MNRO	Mon, Sep 21, 1992	3.07	3.20	3.07	3.10
233	NASDAQ	MNRO	Fri, Sep 18, 1992	3.07	3.07	3.07	3.07
232	NASDAQ	MNRO	Thu, Sep 17, 1992	3.07	3.26	3.07	3.07
231	NASDAQ	MNRO	Wed, Sep 16, 1992	3.07	3.20	3.07	3.20
230	NASDAQ	MNRO	Tue, Sep 15, 1992	3.07	3.26	3.07	3.14
229	NASDAQ	MNRO	Mon, Sep 14, 1992	3.26	3.26	3.07	3.07
228	NASDAQ	MNRO	Fri, Sep 11, 1992	3.07	3.20	3.07	3.07
227	NASDAQ	MNRO	Thu, Sep 10, 1992	3.07	3.26	3.07	3.26
226	NASDAQ	MNRO	Wed, Sep 9, 1992	3.26	3.26	3.14	3.14
225	NASDAQ	MNRO	Tue, Sep 8, 1992	3.07	3.26	3.07	3.26
224	NASDAQ	MNRO	Fri, Sep 4, 1992	3.07	3.20	3.07	3.20
223	NASDAQ	MNRO	Thu, Sep 3, 1992	3.26	3.26	3.07	3.07
222	NASDAQ	MNRO	Wed, Sep 2, 1992	3.26	3.26	3.07	3.17
221	NASDAQ	MNRO	Tue, Sep 1, 1992	3.07	3.26	3.07	3.14
220	NASDAQ	MNRO	Mon, Aug 31, 1992	3.26	3.26	3.26	3.26
219	NASDAQ	MNRO	Fri, Aug 28, 1992	3.07	3.07	3.07	3.07
218	NASDAQ	MNRO	Thu, Aug 27, 1992	3.07	3.26	3.07	3.26
217	NASDAQ	MNRO	Wed, Aug 26, 1992	3.26	3.26	3.07	3.07
216	NASDAQ	MNRO	Tue, Aug 25, 1992	3.26	3.26	3.07	3.07
215	NASDAQ	MNRO	Mon, Aug 24, 1992	3.07	3.07	3.07	3.07
214	NASDAQ	MNRO	Fri, Aug 21, 1992	3.26	3.26	3.26	3.26
213	NASDAQ	MNRO	Thu, Aug 20, 1992	3.26	3.26	3.07	3.26
212	NASDAQ	MNRO	Wed, Aug 19, 1992	3.07	3.07	3.07	3.07
211	NASDAQ	MNRO	Tue, Aug 18, 1992	3.26	3.26	3.07	3.07
210	NASDAQ	MNRO	Mon, Aug 17, 1992	3.23	3.26	3.07	3.26
209	NASDAQ	MNRO	Fri, Aug 14, 1992	3.14	3.26	3.07	3.07
208	NASDAQ	MNRO	Thu, Aug 13, 1992	3.33	3.33	3.14	3.33
207	NASDAQ	MNRO	Wed, Aug 12, 1992	3.14	3.20	3.14	3.20
206	NASDAQ	MNRO	Tue, Aug 11, 1992	3.23	3.23	3.14	3.14
205	NASDAQ	MNRO	Mon, Aug 10, 1992	3.20	3.33	3.20	3.33
204	NASDAQ	MNRO	Fri, Aug 7, 1992	3.01	3.04	3.01	3.04
203	NASDAQ	MNRO	Thu, Aug 6, 1992	3.01	3.01	3.01	3.01
202	NASDAQ	MNRO	Wed, Aug 5, 1992	3.01	3.20	3.01	3.17
201	NASDAQ	MNRO	Tue, Aug 4, 1992	3.20	3.20	3.01	3.01
200	NASDAQ	MNRO	Mon, Aug 3, 1992	3.01	3.20	3.01	3.20
199	NASDAQ	MNRO	Fri, Jul 31, 1992	3.01	3.20	3.01	3.20
198	NASDAQ	MNRO	Thu, Jul 30, 1992	3.20	3.20	3.01	3.01
197	NASDAQ	MNRO	Wed, Jul 29, 1992	3.26	3.33	3.01	3.20
196	NASDAQ	MNRO	Tue, Jul 28, 1992	3.36	3.46	3.26	3.26
195	NASDAQ	MNRO	Mon, Jul 27, 1992	3.39	3.58	3.39	3.39
194	NASDAQ	MNRO	Fri, Jul 24, 1992	3.39	3.58	3.39	3.39
193	NASDAQ	MNRO	Thu, Jul 23, 1992	3.39	3.58	3.39	3.58
192	NASDAQ	MNRO	Wed, Jul 22, 1992	3.46	3.65	3.39	3.58
191	NASDAQ	MNRO	Tue, Jul 21, 1992	3.55	3.65	3.46	3.65
190	NASDAQ	MNRO	Mon, Jul 20, 1992	3.46	3.46	3.46	3.46
189	NASDAQ	MNRO	Fri, Jul 17, 1992	3.65	3.65	3.49	3.49
188	NASDAQ	MNRO	Thu, Jul 16, 1992	3.46	3.46	3.46	3.46
187	NASDAQ	MNRO	Wed, Jul 15, 1992	3.46	3.65	3.46	3.55
186	NASDAQ	MNRO	Tue, Jul 14, 1992	3.46	3.65	3.46	3.46
185	NASDAQ	MNRO	Mon, Jul 13, 1992	3.46	3.65	3.46	3.46
184	NASDAQ	MNRO	Fri, Jul 10, 1992	3.52	3.52	3.52	3.52
183	NASDAQ	MNRO	Thu, Jul 9, 1992	3.46	3.65	3.46	3.65
182	NASDAQ	MNRO	Wed, Jul 8, 1992	3.52	3.52	3.49	3.49
181	NASDAQ	MNRO	Tue, Jul 7, 1992	3.49	3.65	3.46	3.65
180	NASDAQ	MNRO	Mon, Jul 6, 1992	3.46	3.52	3.46	3.49
179	NASDAQ	MNRO	Thu, Jul 2, 1992	3.46	3.65	3.46	3.65
178	NASDAQ	MNRO	Wed, Jul 1, 1992	3.46	3.55	3.46	3.46
177	NASDAQ	MNRO	Tue, Jun 30, 1992	3.46	3.65	3.46	3.65
176	NASDAQ	MNRO	Mon, Jun 29, 1992	3.46	3.65	3.46	3.65
175	NASDAQ	MNRO	Fri, Jun 26, 1992	3.46	3.46	3.46	3.46
174	NASDAQ	MNRO	Thu, Jun 25, 1992	3.46	3.46	3.46	3.46
173	NASDAQ	MNRO	Wed, Jun 24, 1992	3.49	3.65	3.46	3.46
172	NASDAQ	MNRO	Tue, Jun 23, 1992	3.46	3.46	3.46	3.46
171	NASDAQ	MNRO	Mon, Jun 22, 1992	3.46	3.65	3.46	3.65
170	NASDAQ	MNRO	Fri, Jun 19, 1992	3.65	3.65	3.46	3.46
169	NASDAQ	MNRO	Thu, Jun 18, 1992	3.58	3.65	3.46	3.65
168	NASDAQ	MNRO	Wed, Jun 17, 1992	3.52	3.65	3.46	3.46
167	NASDAQ	MNRO	Tue, Jun 16, 1992	3.46	3.46	3.46	3.46
166	NASDAQ	MNRO	Mon, Jun 15, 1992	3.46	3.65	3.46	3.55
165	NASDAQ	MNRO	Fri, Jun 12, 1992	3.65	3.65	3.46	3.46
164	NASDAQ	MNRO	Thu, Jun 11, 1992	3.46	3.65	3.46	3.55
163	NASDAQ	MNRO	Wed, Jun 10, 1992	3.46	3.52	3.46	3.46
162	NASDAQ	MNRO	Tue, Jun 9, 1992	3.65	3.65	3.46	3.46
161	NASDAQ	MNRO	Mon, Jun 8, 1992	3.46	3.65	3.46	3.65
160	NASDAQ	MNRO	Fri, Jun 5, 1992	3.46	3.46	3.46	3.46
159	NASDAQ	MNRO	Thu, Jun 4, 1992	3.55	3.58	3.46	3.46
158	NASDAQ	MNRO	Wed, Jun 3, 1992	3.52	3.65	3.52	3.55
157	NASDAQ	MNRO	Tue, Jun 2, 1992	3.52	3.52	3.52	3.52
156	NASDAQ	MNRO	Mon, Jun 1, 1992	3.58	3.58	3.52	3.52
155	NASDAQ	MNRO	Fri, May 29, 1992	3.52	3.52	3.52	3.52
154	NASDAQ	MNRO	Thu, May 28, 1992	3.58	3.65	3.52	3.65
153	NASDAQ	MNRO	Wed, May 27, 1992	3.58	3.58	3.52	3.58
152	NASDAQ	MNRO	Tue, May 26, 1992	3.55	3.58	3.46	3.52
151	NASDAQ	MNRO	Fri, May 22, 1992	3.52	3.58	3.52	3.52
150	NASDAQ	MNRO	Thu, May 21, 1992	3.78	3.78	3.52	3.52
149	NASDAQ	MNRO	Wed, May 20, 1992	3.78	3.78	3.52	3.78
148	NASDAQ	MNRO	Tue, May 19, 1992	3.52	3.78	3.52	3.52
147	NASDAQ	MNRO	Mon, May 18, 1992	3.78	3.78	3.52	3.78
146	NASDAQ	MNRO	Fri, May 15, 1992	3.78	3.78	3.52	3.78
145	NASDAQ	MNRO	Thu, May 14, 1992	3.52	3.78	3.46	3.78
144	NASDAQ	MNRO	Wed, May 13, 1992	3.58	3.78	3.52	3.52
143	NASDAQ	MNRO	Tue, May 12, 1992	3.78	3.78	3.52	3.52
142	NASDAQ	MNRO	Mon, May 11, 1992	3.52	3.78	3.52	3.52
141	NASDAQ	MNRO	Fri, May 8, 1992	3.52	3.78	3.52	3.52
140	NASDAQ	MNRO	Thu, May 7, 1992	3.78	3.78	3.52	3.52
139	NASDAQ	MNRO	Wed, May 6, 1992	3.65	3.78	3.52	3.52
138	NASDAQ	MNRO	Tue, May 5, 1992	3.33	3.58	3.33	3.39
137	NASDAQ	MNRO	Mon, May 4, 1992	3.39	3.39	3.39	3.39
136	NASDAQ	MNRO	Fri, May 1, 1992	3.26	3.52	3.20	3.46
135	NASDAQ	MNRO	Thu, Apr 30, 1992	3.07	3.26	3.07	3.07
134	NASDAQ	MNRO	Wed, Apr 29, 1992	3.26	3.26	3.07	3.07
133	NASDAQ	MNRO	Tue, Apr 28, 1992	3.07	3.26	3.07	3.26
132	NASDAQ	MNRO	Mon, Apr 27, 1992	3.07	3.10	3.07	3.07
131	NASDAQ	MNRO	Fri, Apr 24, 1992	3.07	3.07	3.07	3.07
130	NASDAQ	MNRO	Thu, Apr 23, 1992	3.07	3.26	3.07	3.26
129	NASDAQ	MNRO	Wed, Apr 22, 1992	3.23	3.39	3.07	3.14
128	NASDAQ	MNRO	Tue, Apr 21, 1992	3.26	3.46	3.26	3.46
127	NASDAQ	MNRO	Mon, Apr 20, 1992	3.26	3.46	3.26	3.46
126	NASDAQ	MNRO	Thu, Apr 16, 1992	3.26	3.46	3.26	3.46
125	NASDAQ	MNRO	Wed, Apr 15, 1992	3.26	3.46	3.26	3.46
124	NASDAQ	MNRO	Tue, Apr 14, 1992	3.26	3.26	3.26	3.26
123	NASDAQ	MNRO	Mon, Apr 13, 1992	3.26	3.46	3.26	3.46
122	NASDAQ	MNRO	Fri, Apr 10, 1992	3.46	3.46	3.26	3.26
121	NASDAQ	MNRO	Thu, Apr 9, 1992	3.26	3.46	3.26	3.46
120	NASDAQ	MNRO	Wed, Apr 8, 1992	3.26	3.46	3.26	3.26
119	NASDAQ	MNRO	Tue, Apr 7, 1992	3.26	3.52	3.26	3.26
118	NASDAQ	MNRO	Mon, Apr 6, 1992	3.26	3.39	3.26	3.26
117	NASDAQ	MNRO	Fri, Apr 3, 1992	3.26	3.26	3.26	3.26
116	NASDAQ	MNRO	Thu, Apr 2, 1992	3.26	3.52	3.26	3.26
115	NASDAQ	MNRO	Wed, Apr 1, 1992	3.26	3.26	3.26	3.26
114	NASDAQ	MNRO	Tue, Mar 31, 1992	3.39	3.39	3.26	3.26
113	NASDAQ	MNRO	Mon, Mar 30, 1992	3.26	3.26	3.26	3.26
112	NASDAQ	MNRO	Fri, Mar 27, 1992	3.26	3.39	3.26	3.26
111	NASDAQ	MNRO	Thu, Mar 26, 1992	3.26	3.39	3.26	3.26
110	NASDAQ	MNRO	Wed, Mar 25, 1992	3.42	3.42	3.26	3.26
109	NASDAQ	MNRO	Tue, Mar 24, 1992	3.26	3.39	3.26	3.39
108	NASDAQ	MNRO	Mon, Mar 23, 1992	3.52	3.52	3.52	3.52
107	NASDAQ	MNRO	Fri, Mar 20, 1992	3.52	3.52	3.52	3.52
106	NASDAQ	MNRO	Thu, Mar 19, 1992	3.26	3.52	3.26	3.46
105	NASDAQ	MNRO	Wed, Mar 18, 1992	3.26	3.39	3.26	3.26
104	NASDAQ	MNRO	Tue, Mar 17, 1992	3.46	3.46	3.26	3.46
103	NASDAQ	MNRO	Mon, Mar 16, 1992	3.58	3.58	3.26	3.33
102	NASDAQ	MNRO	Fri, Mar 13, 1992	3.71	3.71	3.46	3.71
101	NASDAQ	MNRO	Thu, Mar 12, 1992	3.46	3.71	3.46	3.46
100	NASDAQ	MNRO	Wed, Mar 11, 1992	3.71	3.71	3.46	3.49
99	NASDAQ	MNRO	Tue, Mar 10, 1992	3.71	3.71	3.46	3.71
98	NASDAQ	MNRO	Mon, Mar 9, 1992	3.46	3.71	3.46	3.71
97	NASDAQ	MNRO	Fri, Mar 6, 1992	3.71	3.71	3.65	3.71
96	NASDAQ	MNRO	Thu, Mar 5, 1992	3.71	3.71	3.46	3.71
95	NASDAQ	MNRO	Wed, Mar 4, 1992	3.71	3.71	3.46	3.46
94	NASDAQ	MNRO	Tue, Mar 3, 1992	3.52	3.71	3.46	3.71
93	NASDAQ	MNRO	Mon, Mar 2, 1992	3.46	3.58	3.46	3.46
92	NASDAQ	MNRO	Fri, Feb 28, 1992	3.55	3.65	3.46	3.65
91	NASDAQ	MNRO	Thu, Feb 27, 1992	3.65	3.65	3.46	3.46
90	NASDAQ	MNRO	Wed, Feb 26, 1992	3.52	3.65	3.46	3.65
89	NASDAQ	MNRO	Tue, Feb 25, 1992	3.46	3.65	3.46	3.65
88	NASDAQ	MNRO	Mon, Feb 24, 1992	3.65	3.65	3.46	3.46
87	NASDAQ	MNRO	Fri, Feb 21, 1992	3.58	3.65	3.39	3.65
86	NASDAQ	MNRO	Thu, Feb 20, 1992	3.58	3.65	3.39	3.49
85	NASDAQ	MNRO	Wed, Feb 19, 1992	3.65	3.65	3.46	3.46
84	NASDAQ	MNRO	Tue, Feb 18, 1992	3.65	3.65	3.46	3.65
83	NASDAQ	MNRO	Fri, Feb 14, 1992	3.39	3.65	3.39	3.39
82	NASDAQ	MNRO	Thu, Feb 13, 1992	3.65	3.65	3.39	3.39
81	NASDAQ	MNRO	Wed, Feb 12, 1992	3.26	3.65	3.26	3.39
80	NASDAQ	MNRO	Tue, Feb 11, 1992	3.46	3.46	3.26	3.39
79	NASDAQ	MNRO	Mon, Feb 10, 1992	3.26	3.46	3.26	3.46
78	NASDAQ	MNRO	Fri, Feb 7, 1992	3.46	3.46	3.26	3.46
77	NASDAQ	MNRO	Thu, Feb 6, 1992	3.20	3.46	3.20	3.26
76	NASDAQ	MNRO	Wed, Feb 5, 1992	3.46	3.46	3.20	3.20
75	NASDAQ	MNRO	Tue, Feb 4, 1992	3.46	3.46	3.20	3.20
74	NASDAQ	MNRO	Mon, Feb 3, 1992	3.20	3.46	3.20	3.33
73	NASDAQ	MNRO	Fri, Jan 31, 1992	3.46	3.46	3.39	3.39
72	NASDAQ	MNRO	Thu, Jan 30, 1992	3.39	3.39	3.20	3.39
71	NASDAQ	MNRO	Wed, Jan 29, 1992	3.33	3.39	3.20	3.20
70	NASDAQ	MNRO	Tue, Jan 28, 1992	3.07	3.33	3.07	3.20
69	NASDAQ	MNRO	Mon, Jan 27, 1992	3.20	3.20	3.07	3.20
68	NASDAQ	MNRO	Fri, Jan 24, 1992	2.94	3.20	2.94	2.94
67	NASDAQ	MNRO	Thu, Jan 23, 1992	3.14	3.14	2.94	2.94
66	NASDAQ	MNRO	Wed, Jan 22, 1992	2.94	3.14	2.94	2.94
65	NASDAQ	MNRO	Tue, Jan 21, 1992	2.94	3.14	2.94	3.07
64	NASDAQ	MNRO	Mon, Jan 20, 1992	2.94	3.14	2.94	3.07
63	NASDAQ	MNRO	Fri, Jan 17, 1992	3.07	3.07	2.94	2.94
62	NASDAQ	MNRO	Thu, Jan 16, 1992	3.20	3.20	2.94	2.94
61	NASDAQ	MNRO	Wed, Jan 15, 1992	3.20	3.20	2.94	2.94
60	NASDAQ	MNRO	Tue, Jan 14, 1992	3.07	3.20	2.94	2.94
59	NASDAQ	MNRO	Mon, Jan 13, 1992	3.07	3.07	2.94	3.07
58	NASDAQ	MNRO	Fri, Jan 10, 1992	3.07	3.07	2.94	2.98
57	NASDAQ	MNRO	Thu, Jan 9, 1992	2.88	3.14	2.88	3.14
56	NASDAQ	MNRO	Wed, Jan 8, 1992	3.07	3.07	2.88	2.88
55	NASDAQ	MNRO	Tue, Jan 7, 1992	2.98	3.07	2.88	2.88
54	NASDAQ	MNRO	Mon, Jan 6, 1992	3.07	3.07	2.88	3.07
53	NASDAQ	MNRO	Fri, Jan 3, 1992	3.07	3.07	2.88	3.07
52	NASDAQ	MNRO	Thu, Jan 2, 1992	3.01	3.07	2.88	3.07
51	NASDAQ	MNRO	Tue, Dec 31, 1991	2.88	3.01	2.88	2.88
50	NASDAQ	MNRO	Mon, Dec 30, 1991	3.01	3.01	2.88	3.01
49	NASDAQ	MNRO	Fri, Dec 27, 1991	2.62	3.01	2.62	3.01
48	NASDAQ	MNRO	Thu, Dec 26, 1991	2.62	2.82	2.62	2.62
47	NASDAQ	MNRO	Tue, Dec 24, 1991	2.62	2.82	2.62	2.75
46	NASDAQ	MNRO	Mon, Dec 23, 1991	2.75	2.82	2.62	2.82
45	NASDAQ	MNRO	Fri, Dec 20, 1991	2.62	2.82	2.62	2.69
44	NASDAQ	MNRO	Thu, Dec 19, 1991	2.82	2.82	2.62	2.69
43	NASDAQ	MNRO	Wed, Dec 18, 1991	2.62	2.82	2.62	2.82
42	NASDAQ	MNRO	Tue, Dec 17, 1991	2.82	2.82	2.62	2.82
41	NASDAQ	MNRO	Mon, Dec 16, 1991	2.82	2.82	2.62	2.82
40	NASDAQ	MNRO	Fri, Dec 13, 1991	2.82	2.82	2.56	2.75
39	NASDAQ	MNRO	Thu, Dec 12, 1991	2.75	2.75	2.56	2.56
38	NASDAQ	MNRO	Wed, Dec 11, 1991	2.75	2.75	2.62	2.62
37	NASDAQ	MNRO	Tue, Dec 10, 1991	2.94	2.94	2.62	2.62
36	NASDAQ	MNRO	Mon, Dec 9, 1991	3.01	3.20	2.94	3.20
35	NASDAQ	MNRO	Fri, Dec 6, 1991	3.01	3.20	3.01	3.01
34	NASDAQ	MNRO	Thu, Dec 5, 1991	3.20	3.20	3.01	3.20
33	NASDAQ	MNRO	Wed, Dec 4, 1991	3.20	3.20	3.01	3.01
32	NASDAQ	MNRO	Tue, Dec 3, 1991	3.20	3.20	3.01	3.01
31	NASDAQ	MNRO	Mon, Dec 2, 1991	3.20	3.20	3.01	3.20
30	NASDAQ	MNRO	Fri, Nov 29, 1991	3.17	3.20	3.10	3.20
29	NASDAQ	MNRO	Wed, Nov 27, 1991	3.20	3.20	3.01	3.07
28	NASDAQ	MNRO	Tue, Nov 26, 1991	3.14	3.33	3.07	3.07
27	NASDAQ	MNRO	Mon, Nov 25, 1991	3.14	3.39	3.14	3.14
26	NASDAQ	MNRO	Fri, Nov 22, 1991	3.39	3.39	3.14	3.14
25	NASDAQ	MNRO	Thu, Nov 21, 1991	3.39	3.39	3.14	3.14
24	NASDAQ	MNRO	Wed, Nov 20, 1991	3.14	3.33	3.07	3.14
23	NASDAQ	MNRO	Tue, Nov 19, 1991	3.14	3.14	2.94	2.94
22	NASDAQ	MNRO	Mon, Nov 18, 1991	3.14	3.14	2.94	3.14
21	NASDAQ	MNRO	Fri, Nov 15, 1991	3.20	3.33	2.94	3.01
20	NASDAQ	MNRO	Thu, Nov 14, 1991	3.26	3.33	3.14	3.20
19	NASDAQ	MNRO	Wed, Nov 13, 1991	3.39	3.65	3.26	3.26
18	NASDAQ	MNRO	Tue, Nov 12, 1991	3.39	3.65	3.39	3.65
17	NASDAQ	MNRO	Mon, Nov 11, 1991	3.65	3.65	3.39	3.39
16	NASDAQ	MNRO	Fri, Nov 8, 1991	3.39	3.52	3.39	3.39
15	NASDAQ	MNRO	Thu, Nov 7, 1991	3.65	3.65	3.39	3.46
14	NASDAQ	MNRO	Wed, Nov 6, 1991	3.39	3.65	3.39	3.39
13	NASDAQ	MNRO	Tue, Nov 5, 1991	3.26	3.52	3.26	3.39
12	NASDAQ	MNRO	Mon, Nov 4, 1991	3.26	3.46	3.26	3.46
11	NASDAQ	MNRO	Fri, Nov 1, 1991	3.46	3.46	3.20	3.30
10	NASDAQ	MNRO	Thu, Oct 31, 1991	3.46	3.46	3.20	3.46
9	NASDAQ	MNRO	Wed, Oct 30, 1991	3.46	3.46	3.20	3.20
8	NASDAQ	MNRO	Tue, Oct 29, 1991	3.33	3.46	3.20	3.46
7	NASDAQ	MNRO	Mon, Oct 28, 1991	3.46	3.46	3.20	3.20
6	NASDAQ	MNRO	Fri, Oct 25, 1991	3.39	3.46	3.20	3.33
5	NASDAQ	MNRO	Thu, Oct 24, 1991	3.14	3.33	3.14	3.33
4	NASDAQ	MNRO	Wed, Oct 23, 1991	3.14	3.26	3.14	3.14
3	NASDAQ	MNRO	Tue, Oct 22, 1991	3.20	3.26	3.14	3.17
2	NASDAQ	MNRO	Mon, Oct 21, 1991	3.26	3.26	3.14	3.26
1	NASDAQ	MNRO	Fri, Oct 18, 1991	3.14	3.26	3.14	3.14
#	Exchange	Symbol	Date	Open	High	Low	Close

Monro Inc NASDAQ:MNRO 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