Marine Products Corp NYSE:MPX Historical Prices

Below are the 5745 trading days of historical prices for MPX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5745	NYSE	MPX	Wed, Mar 6, 2024	10.53	10.53	10.32	10.43
5744	NYSE	MPX	Tue, Mar 5, 2024	10.66	10.90	10.41	10.49
5743	NYSE	MPX	Mon, Mar 4, 2024	11.01	11.25	10.72	10.77
5742	NYSE	MPX	Fri, Mar 1, 2024	11.52	11.52	11.00	11.05
5741	NYSE	MPX	Thu, Feb 29, 2024	10.76	11.50	10.70	11.46
5740	NYSE	MPX	Wed, Feb 28, 2024	10.59	10.71	10.41	10.58
5739	NYSE	MPX	Tue, Feb 27, 2024	10.68	10.74	10.51	10.62
5738	NYSE	MPX	Mon, Feb 26, 2024	10.37	10.66	10.32	10.62
5737	NYSE	MPX	Fri, Feb 23, 2024	10.37	10.37	10.16	10.31
5736	NYSE	MPX	Thu, Feb 22, 2024	10.48	10.53	10.29	10.42
5735	NYSE	MPX	Wed, Feb 21, 2024	10.57	10.83	10.43	10.54
5734	NYSE	MPX	Tue, Feb 20, 2024	10.46	10.63	10.32	10.58
5733	NYSE	MPX	Fri, Feb 16, 2024	10.82	10.94	10.58	10.64
5732	NYSE	MPX	Thu, Feb 15, 2024	10.70	10.95	10.56	10.94
5731	NYSE	MPX	Wed, Feb 14, 2024	10.84	10.84	10.53	10.70
5730	NYSE	MPX	Tue, Feb 13, 2024	11.51	11.64	10.45	10.57
5729	NYSE	MPX	Mon, Feb 12, 2024	10.79	12.16	10.79	12.00
5728	NYSE	MPX	Fri, Feb 9, 2024	10.55	10.86	10.51	10.84
5727	NYSE	MPX	Thu, Feb 8, 2024	10.50	10.58	10.36	10.48
5726	NYSE	MPX	Wed, Feb 7, 2024	10.78	10.78	10.49	10.51
5725	NYSE	MPX	Tue, Feb 6, 2024	10.51	10.74	10.48	10.68
5724	NYSE	MPX	Mon, Feb 5, 2024	10.73	10.73	10.30	10.47
5723	NYSE	MPX	Fri, Feb 2, 2024	10.55	10.68	10.43	10.49
5722	NYSE	MPX	Thu, Feb 1, 2024	10.21	10.64	10.21	10.60
5721	NYSE	MPX	Wed, Jan 31, 2024	10.51	10.60	10.18	10.21
5720	NYSE	MPX	Tue, Jan 30, 2024	10.69	10.75	10.31	10.38
5719	NYSE	MPX	Mon, Jan 29, 2024	10.39	10.87	10.39	10.87
5718	NYSE	MPX	Fri, Jan 26, 2024	10.41	10.49	10.21	10.44
5717	NYSE	MPX	Thu, Jan 25, 2024	10.80	10.90	9.75	10.35
5716	NYSE	MPX	Wed, Jan 24, 2024	11.43	11.48	10.91	11.04
5715	NYSE	MPX	Tue, Jan 23, 2024	11.45	11.65	11.26	11.33
5714	NYSE	MPX	Mon, Jan 22, 2024	11.00	11.35	11.00	11.32
5713	NYSE	MPX	Fri, Jan 19, 2024	10.55	10.87	10.44	10.86
5712	NYSE	MPX	Thu, Jan 18, 2024	10.72	10.72	10.36	10.50
5711	NYSE	MPX	Wed, Jan 17, 2024	10.54	10.80	10.52	10.74
5710	NYSE	MPX	Tue, Jan 16, 2024	10.85	10.85	10.53	10.60
5709	NYSE	MPX	Fri, Jan 12, 2024	11.14	11.21	10.79	10.83
5708	NYSE	MPX	Thu, Jan 11, 2024	10.98	11.13	10.89	11.00
5707	NYSE	MPX	Wed, Jan 10, 2024	11.08	11.08	10.91	10.93
5706	NYSE	MPX	Tue, Jan 9, 2024	10.96	11.20	10.90	10.99
5705	NYSE	MPX	Mon, Jan 8, 2024	11.15	11.37	11.10	11.12
5704	NYSE	MPX	Fri, Jan 5, 2024	11.00	11.35	10.85	11.19
5703	NYSE	MPX	Thu, Jan 4, 2024	11.19	11.23	10.94	11.07
5702	NYSE	MPX	Wed, Jan 3, 2024	11.63	11.63	11.11	11.13
5701	NYSE	MPX	Tue, Jan 2, 2024	11.35	11.72	11.34	11.70
5700	NYSE	MPX	Fri, Dec 29, 2023	11.75	11.77	11.32	11.40
5699	NYSE	MPX	Thu, Dec 28, 2023	11.90	12.00	11.53	11.70
5698	NYSE	MPX	Wed, Dec 27, 2023	12.25	12.25	11.77	11.93
5697	NYSE	MPX	Tue, Dec 26, 2023	11.33	12.30	11.33	12.25
5696	NYSE	MPX	Fri, Dec 22, 2023	11.10	11.36	11.00	11.21
5695	NYSE	MPX	Thu, Dec 21, 2023	10.92	11.28	10.91	11.07
5694	NYSE	MPX	Wed, Dec 20, 2023	10.86	11.25	10.75	10.91
5693	NYSE	MPX	Tue, Dec 19, 2023	10.72	11.03	10.61	10.99
5692	NYSE	MPX	Mon, Dec 18, 2023	10.93	10.93	10.47	10.74
5691	NYSE	MPX	Fri, Dec 15, 2023	10.90	10.97	10.70	10.79
5690	NYSE	MPX	Thu, Dec 14, 2023	10.85	11.11	10.66	10.95
5689	NYSE	MPX	Wed, Dec 13, 2023	10.26	10.84	10.07	10.71
5688	NYSE	MPX	Tue, Dec 12, 2023	10.40	10.40	10.11	10.17
5687	NYSE	MPX	Mon, Dec 11, 2023	10.71	10.89	10.33	10.45
5686	NYSE	MPX	Fri, Dec 8, 2023	10.50	10.82	10.38	10.76
5685	NYSE	MPX	Thu, Dec 7, 2023	10.60	10.61	10.22	10.48
5684	NYSE	MPX	Wed, Dec 6, 2023	10.34	10.91	10.25	10.40
5683	NYSE	MPX	Tue, Dec 5, 2023	10.24	10.28	10.03	10.15
5682	NYSE	MPX	Mon, Dec 4, 2023	10.17	10.46	10.00	10.24
5681	NYSE	MPX	Fri, Dec 1, 2023	9.54	10.21	9.54	10.17
5680	NYSE	MPX	Thu, Nov 30, 2023	9.70	9.80	9.40	9.56
5679	NYSE	MPX	Wed, Nov 29, 2023	9.77	9.77	9.60	9.71
5678	NYSE	MPX	Tue, Nov 28, 2023	9.58	9.92	9.51	9.60
5677	NYSE	MPX	Mon, Nov 27, 2023	9.77	9.79	9.18	9.46
5676	NYSE	MPX	Fri, Nov 24, 2023	9.71	9.81	9.59	9.78
5675	NYSE	MPX	Wed, Nov 22, 2023	9.69	9.90	9.63	9.71
5674	NYSE	MPX	Tue, Nov 21, 2023	9.86	9.98	9.70	9.76
5673	NYSE	MPX	Mon, Nov 20, 2023	9.73	10.04	9.73	9.98
5672	NYSE	MPX	Fri, Nov 17, 2023	9.72	9.85	9.65	9.77
5671	NYSE	MPX	Thu, Nov 16, 2023	9.80	9.92	9.58	9.69
5670	NYSE	MPX	Wed, Nov 15, 2023	9.87	10.20	9.80	9.96
5669	NYSE	MPX	Tue, Nov 14, 2023	9.60	10.11	9.60	9.98
5668	NYSE	MPX	Mon, Nov 13, 2023	9.35	9.57	9.26	9.46
5667	NYSE	MPX	Fri, Nov 10, 2023	9.32	9.49	9.21	9.44
5666	NYSE	MPX	Thu, Nov 9, 2023	9.60	9.64	9.28	9.32
5665	NYSE	MPX	Wed, Nov 8, 2023	9.58	9.87	9.53	9.58
5664	NYSE	MPX	Tue, Nov 7, 2023	10.03	10.20	9.48	9.51
5663	NYSE	MPX	Mon, Nov 6, 2023	10.23	10.40	9.92	10.20
5662	NYSE	MPX	Fri, Nov 3, 2023	9.96	10.65	9.96	10.19
5661	NYSE	MPX	Thu, Nov 2, 2023	9.83	10.24	9.81	9.84
5660	NYSE	MPX	Wed, Nov 1, 2023	9.57	9.80	9.36	9.64
5659	NYSE	MPX	Tue, Oct 31, 2023	10.07	10.17	9.71	9.74
5658	NYSE	MPX	Mon, Oct 30, 2023	11.10	11.10	9.52	10.01
5657	NYSE	MPX	Fri, Oct 27, 2023	11.37	11.70	11.09	11.14
5656	NYSE	MPX	Thu, Oct 26, 2023	11.49	11.69	11.26	11.37
5655	NYSE	MPX	Wed, Oct 25, 2023	12.16	12.39	10.95	11.51
5654	NYSE	MPX	Tue, Oct 24, 2023	13.38	13.48	13.13	13.14
5653	NYSE	MPX	Mon, Oct 23, 2023	13.43	13.74	13.33	13.38
5652	NYSE	MPX	Fri, Oct 20, 2023	13.63	13.63	13.34	13.38
5651	NYSE	MPX	Thu, Oct 19, 2023	13.63	13.85	13.51	13.56
5650	NYSE	MPX	Wed, Oct 18, 2023	13.82	13.84	13.49	13.55
5649	NYSE	MPX	Tue, Oct 17, 2023	13.72	14.16	13.71	13.99
5648	NYSE	MPX	Mon, Oct 16, 2023	14.17	14.33	13.69	13.72
5647	NYSE	MPX	Fri, Oct 13, 2023	14.04	14.15	13.92	14.10
5646	NYSE	MPX	Thu, Oct 12, 2023	14.55	14.55	13.93	14.16
5645	NYSE	MPX	Wed, Oct 11, 2023	14.33	14.67	14.32	14.51
5644	NYSE	MPX	Tue, Oct 10, 2023	14.12	14.54	14.10	14.27
5643	NYSE	MPX	Mon, Oct 9, 2023	14.04	14.19	13.86	14.02
5642	NYSE	MPX	Fri, Oct 6, 2023	13.76	14.32	13.50	14.24
5641	NYSE	MPX	Thu, Oct 5, 2023	13.76	14.27	13.76	14.12
5640	NYSE	MPX	Wed, Oct 4, 2023	13.78	13.81	13.49	13.75
5639	NYSE	MPX	Tue, Oct 3, 2023	14.17	14.17	13.68	13.94
5638	NYSE	MPX	Mon, Oct 2, 2023	14.24	14.49	14.04	14.16
5637	NYSE	MPX	Fri, Sep 29, 2023	14.20	14.54	14.11	14.21
5636	NYSE	MPX	Thu, Sep 28, 2023	14.21	14.27	14.10	14.14
5635	NYSE	MPX	Wed, Sep 27, 2023	13.91	14.27	13.71	14.11
5634	NYSE	MPX	Tue, Sep 26, 2023	14.04	14.04	13.64	13.71
5633	NYSE	MPX	Mon, Sep 25, 2023	13.89	14.22	13.81	14.02
5632	NYSE	MPX	Fri, Sep 22, 2023	13.68	13.94	13.53	13.89
5631	NYSE	MPX	Thu, Sep 21, 2023	13.75	13.78	13.51	13.68
5630	NYSE	MPX	Wed, Sep 20, 2023	13.69	14.00	13.55	13.77
5629	NYSE	MPX	Tue, Sep 19, 2023	13.45	13.81	13.27	13.59
5628	NYSE	MPX	Mon, Sep 18, 2023	13.30	13.53	13.05	13.42
5627	NYSE	MPX	Fri, Sep 15, 2023	13.66	13.72	13.13	13.16
5626	NYSE	MPX	Thu, Sep 14, 2023	13.59	13.72	13.54	13.72
5625	NYSE	MPX	Wed, Sep 13, 2023	13.73	13.82	13.32	13.62
5624	NYSE	MPX	Tue, Sep 12, 2023	13.52	13.88	13.52	13.80
5623	NYSE	MPX	Mon, Sep 11, 2023	13.80	13.81	13.41	13.56
5622	NYSE	MPX	Fri, Sep 8, 2023	13.56	13.91	13.42	13.79
5621	NYSE	MPX	Thu, Sep 7, 2023	13.60	13.72	13.33	13.53
5620	NYSE	MPX	Wed, Sep 6, 2023	13.86	14.06	13.54	13.75
5619	NYSE	MPX	Tue, Sep 5, 2023	14.44	14.57	13.82	13.85
5618	NYSE	MPX	Fri, Sep 1, 2023	14.06	14.62	14.06	14.44
5617	NYSE	MPX	Thu, Aug 31, 2023	14.20	14.49	13.80	13.99
5616	NYSE	MPX	Wed, Aug 30, 2023	15.34	15.43	14.17	14.23
5615	NYSE	MPX	Tue, Aug 29, 2023	15.60	15.95	15.43	15.69
5614	NYSE	MPX	Mon, Aug 28, 2023	15.96	15.96	15.45	15.61
5613	NYSE	MPX	Fri, Aug 25, 2023	15.98	15.98	15.68	15.79
5612	NYSE	MPX	Thu, Aug 24, 2023	15.82	16.16	15.71	15.79
5611	NYSE	MPX	Wed, Aug 23, 2023	16.20	16.23	15.82	15.86
5610	NYSE	MPX	Tue, Aug 22, 2023	16.55	16.55	16.21	16.43
5609	NYSE	MPX	Mon, Aug 21, 2023	16.54	16.54	16.23	16.47
5608	NYSE	MPX	Fri, Aug 18, 2023	16.24	16.66	16.21	16.63
5607	NYSE	MPX	Thu, Aug 17, 2023	16.65	16.80	16.29	16.41
5606	NYSE	MPX	Wed, Aug 16, 2023	16.73	16.85	16.67	16.70
5605	NYSE	MPX	Tue, Aug 15, 2023	17.11	17.12	16.74	16.89
5604	NYSE	MPX	Mon, Aug 14, 2023	17.32	17.42	16.77	17.25
5603	NYSE	MPX	Fri, Aug 11, 2023	16.18	17.81	16.18	17.35
5602	NYSE	MPX	Thu, Aug 10, 2023	16.20	16.45	16.06	16.17
5601	NYSE	MPX	Wed, Aug 9, 2023	16.17	16.36	15.72	16.26
5600	NYSE	MPX	Tue, Aug 8, 2023	15.68	16.83	15.68	16.13
5599	NYSE	MPX	Mon, Aug 7, 2023	16.21	16.21	15.60	15.73
5598	NYSE	MPX	Fri, Aug 4, 2023	16.32	16.34	16.01	16.12
5597	NYSE	MPX	Thu, Aug 3, 2023	16.00	16.25	16.00	16.18
5596	NYSE	MPX	Wed, Aug 2, 2023	16.00	16.42	15.79	16.36
5595	NYSE	MPX	Tue, Aug 1, 2023	16.04	16.31	15.92	16.07
5594	NYSE	MPX	Mon, Jul 31, 2023	17.20	17.20	15.34	16.04
5593	NYSE	MPX	Fri, Jul 28, 2023	16.91	17.34	16.78	17.25
5592	NYSE	MPX	Thu, Jul 27, 2023	17.11	17.11	16.69	16.78
5591	NYSE	MPX	Wed, Jul 26, 2023	16.77	16.98	16.52	16.98
5590	NYSE	MPX	Tue, Jul 25, 2023	17.03	17.19	16.66	16.83
5589	NYSE	MPX	Mon, Jul 24, 2023	16.73	16.94	16.50	16.91
5588	NYSE	MPX	Fri, Jul 21, 2023	17.14	17.14	16.72	16.83
5587	NYSE	MPX	Thu, Jul 20, 2023	17.38	17.38	16.93	17.02
5586	NYSE	MPX	Wed, Jul 19, 2023	17.41	17.52	17.06	17.30
5585	NYSE	MPX	Tue, Jul 18, 2023	17.37	17.58	17.36	17.41
5584	NYSE	MPX	Mon, Jul 17, 2023	17.21	17.52	17.09	17.32
5583	NYSE	MPX	Fri, Jul 14, 2023	17.49	17.49	16.95	17.19
5582	NYSE	MPX	Thu, Jul 13, 2023	17.62	17.62	17.18	17.45
5581	NYSE	MPX	Wed, Jul 12, 2023	17.19	17.73	17.10	17.51
5580	NYSE	MPX	Tue, Jul 11, 2023	16.71	17.10	16.60	17.04
5579	NYSE	MPX	Mon, Jul 10, 2023	16.59	16.73	16.50	16.56
5578	NYSE	MPX	Fri, Jul 7, 2023	16.43	17.06	16.19	16.59
5577	NYSE	MPX	Thu, Jul 6, 2023	16.95	16.96	16.34	16.47
5576	NYSE	MPX	Wed, Jul 5, 2023	17.00	17.00	16.61	16.95
5575	NYSE	MPX	Mon, Jul 3, 2023	16.79	17.03	16.69	17.03
5574	NYSE	MPX	Fri, Jun 30, 2023	16.88	16.90	16.69	16.86
5573	NYSE	MPX	Thu, Jun 29, 2023	16.79	16.95	16.68	16.84
5572	NYSE	MPX	Wed, Jun 28, 2023	16.78	16.80	16.63	16.74
5571	NYSE	MPX	Tue, Jun 27, 2023	16.48	16.89	16.29	16.71
5570	NYSE	MPX	Mon, Jun 26, 2023	16.30	16.60	16.17	16.34
5569	NYSE	MPX	Fri, Jun 23, 2023	15.91	16.34	15.91	16.30
5568	NYSE	MPX	Thu, Jun 22, 2023	16.15	16.32	15.94	16.11
5567	NYSE	MPX	Wed, Jun 21, 2023	16.22	16.75	16.18	16.33
5566	NYSE	MPX	Tue, Jun 20, 2023	16.20	16.46	16.08	16.24
5565	NYSE	MPX	Fri, Jun 16, 2023	16.67	16.69	16.15	16.18
5564	NYSE	MPX	Thu, Jun 15, 2023	15.76	16.89	15.76	16.58
5563	NYSE	MPX	Wed, Jun 14, 2023	16.29	16.41	15.68	15.76
5562	NYSE	MPX	Tue, Jun 13, 2023	15.80	16.45	15.80	16.39
5561	NYSE	MPX	Mon, Jun 12, 2023	16.10	16.11	15.65	15.80
5560	NYSE	MPX	Fri, Jun 9, 2023	16.48	16.53	15.89	16.10
5559	NYSE	MPX	Thu, Jun 8, 2023	16.34	16.80	16.20	16.55
5558	NYSE	MPX	Wed, Jun 7, 2023	16.28	16.49	16.09	16.43
5557	NYSE	MPX	Tue, Jun 6, 2023	15.13	16.31	15.10	16.00
5556	NYSE	MPX	Mon, Jun 5, 2023	15.65	15.71	15.02	15.67
5555	NYSE	MPX	Fri, Jun 2, 2023	14.88	15.69	14.83	15.67
5554	NYSE	MPX	Thu, Jun 1, 2023	15.28	15.28	14.83	14.84
5553	NYSE	MPX	Wed, May 31, 2023	15.40	15.40	15.03	15.28
5552	NYSE	MPX	Tue, May 30, 2023	15.64	15.77	15.17	15.44
5551	NYSE	MPX	Fri, May 26, 2023	15.60	15.85	15.38	15.46
5550	NYSE	MPX	Thu, May 25, 2023	15.17	15.64	14.99	15.52
5549	NYSE	MPX	Wed, May 24, 2023	15.15	15.27	14.83	15.20
5548	NYSE	MPX	Tue, May 23, 2023	14.90	15.18	14.70	15.16
5547	NYSE	MPX	Mon, May 22, 2023	14.56	15.00	14.26	14.96
5546	NYSE	MPX	Fri, May 19, 2023	14.80	14.80	14.32	14.46
5545	NYSE	MPX	Thu, May 18, 2023	14.48	14.80	14.32	14.75
5544	NYSE	MPX	Wed, May 17, 2023	14.30	14.46	14.14	14.46
5543	NYSE	MPX	Tue, May 16, 2023	14.58	14.62	14.02	14.30
5542	NYSE	MPX	Mon, May 15, 2023	14.63	14.80	14.16	14.40
5541	NYSE	MPX	Fri, May 12, 2023	14.44	14.67	14.28	14.49
5540	NYSE	MPX	Thu, May 11, 2023	14.40	14.82	14.31	14.48
5539	NYSE	MPX	Wed, May 10, 2023	14.70	14.70	14.13	14.61
5538	NYSE	MPX	Tue, May 9, 2023	14.47	14.79	14.15	14.60
5537	NYSE	MPX	Mon, May 8, 2023	14.59	14.91	14.46	14.36
5536	NYSE	MPX	Fri, May 5, 2023	14.03	14.69	14.03	14.36
5535	NYSE	MPX	Thu, May 4, 2023	13.92	14.14	13.77	13.87
5534	NYSE	MPX	Wed, May 3, 2023	14.06	14.25	13.79	13.85
5533	NYSE	MPX	Tue, May 2, 2023	14.79	14.79	13.85	13.96
5532	NYSE	MPX	Mon, May 1, 2023	14.04	14.86	14.04	14.75
5531	NYSE	MPX	Fri, Apr 28, 2023	13.75	14.00	13.63	13.77
5530	NYSE	MPX	Thu, Apr 27, 2023	13.46	13.94	13.46	13.67
5529	NYSE	MPX	Wed, Apr 26, 2023	13.21	14.05	13.21	13.46
5528	NYSE	MPX	Tue, Apr 25, 2023	13.20	13.59	13.13	13.22
5527	NYSE	MPX	Mon, Apr 24, 2023	13.16	13.36	13.08	13.21
5526	NYSE	MPX	Fri, Apr 21, 2023	13.32	13.70	13.20	13.43
5525	NYSE	MPX	Thu, Apr 20, 2023	13.38	13.50	13.09	13.37
5524	NYSE	MPX	Wed, Apr 19, 2023	13.16	13.60	12.98	13.36
5523	NYSE	MPX	Tue, Apr 18, 2023	13.57	13.57	13.07	13.10
5522	NYSE	MPX	Mon, Apr 17, 2023	13.40	13.69	13.23	13.41
5521	NYSE	MPX	Fri, Apr 14, 2023	13.38	13.47	13.02	13.23
5520	NYSE	MPX	Thu, Apr 13, 2023	13.23	13.46	13.23	13.34
5519	NYSE	MPX	Wed, Apr 12, 2023	13.66	13.66	13.13	13.29
5518	NYSE	MPX	Tue, Apr 11, 2023	13.58	13.70	13.30	13.44
5517	NYSE	MPX	Mon, Apr 10, 2023	13.08	13.65	12.29	13.65
5516	NYSE	MPX	Thu, Apr 6, 2023	13.07	13.29	12.91	13.01
5515	NYSE	MPX	Wed, Apr 5, 2023	13.07	13.24	12.90	13.11
5514	NYSE	MPX	Tue, Apr 4, 2023	13.18	13.20	12.93	13.01
5513	NYSE	MPX	Mon, Apr 3, 2023	13.30	13.30	12.81	13.07
5512	NYSE	MPX	Fri, Mar 31, 2023	13.37	13.45	13.05	13.19
5511	NYSE	MPX	Thu, Mar 30, 2023	13.13	13.30	12.98	13.13
5510	NYSE	MPX	Wed, Mar 29, 2023	13.02	13.12	12.74	13.02
5509	NYSE	MPX	Tue, Mar 28, 2023	12.26	13.06	12.26	12.82
5508	NYSE	MPX	Mon, Mar 27, 2023	12.05	12.52	11.82	12.42
5507	NYSE	MPX	Fri, Mar 24, 2023	11.53	11.91	11.52	11.82
5506	NYSE	MPX	Thu, Mar 23, 2023	12.26	12.43	11.53	11.70
5505	NYSE	MPX	Wed, Mar 22, 2023	12.46	12.76	12.09	12.26
5504	NYSE	MPX	Tue, Mar 21, 2023	12.24	12.78	12.24	12.58
5503	NYSE	MPX	Mon, Mar 20, 2023	12.49	12.77	12.00	12.16
5502	NYSE	MPX	Fri, Mar 17, 2023	12.80	12.92	12.31	12.48
5501	NYSE	MPX	Thu, Mar 16, 2023	12.89	13.16	12.62	12.95
5500	NYSE	MPX	Wed, Mar 15, 2023	12.50	13.00	12.50	12.78
5499	NYSE	MPX	Tue, Mar 14, 2023	13.22	13.29	12.85	12.85
5498	NYSE	MPX	Mon, Mar 13, 2023	12.86	13.37	12.53	12.82
5497	NYSE	MPX	Fri, Mar 10, 2023	13.16	13.19	12.92	12.97
5496	NYSE	MPX	Thu, Mar 9, 2023	13.64	13.77	13.05	13.20
5495	NYSE	MPX	Wed, Mar 8, 2023	13.70	13.75	13.47	13.54
5494	NYSE	MPX	Tue, Mar 7, 2023	13.45	13.74	13.36	13.62
5493	NYSE	MPX	Mon, Mar 6, 2023	13.52	13.89	13.39	13.57
5492	NYSE	MPX	Fri, Mar 3, 2023	13.43	13.58	13.25	13.52
5491	NYSE	MPX	Thu, Mar 2, 2023	12.32	13.33	12.32	13.24
5490	NYSE	MPX	Wed, Mar 1, 2023	12.87	12.89	12.09	12.50
5489	NYSE	MPX	Tue, Feb 28, 2023	13.00	13.10	12.80	12.80
5488	NYSE	MPX	Mon, Feb 27, 2023	13.21	13.21	12.94	12.94
5487	NYSE	MPX	Fri, Feb 24, 2023	13.14	13.17	12.95	13.09
5486	NYSE	MPX	Thu, Feb 23, 2023	13.38	13.38	13.28	13.32
5485	NYSE	MPX	Wed, Feb 22, 2023	13.37	13.66	13.01	13.20
5484	NYSE	MPX	Tue, Feb 21, 2023	13.49	13.49	13.20	13.20
5483	NYSE	MPX	Fri, Feb 17, 2023	13.83	13.97	13.39	13.72
5482	NYSE	MPX	Thu, Feb 16, 2023	13.56	14.00	13.53	13.73
5481	NYSE	MPX	Wed, Feb 15, 2023	13.73	13.96	13.31	13.76
5480	NYSE	MPX	Tue, Feb 14, 2023	13.76	14.04	13.42	13.73
5479	NYSE	MPX	Mon, Feb 13, 2023	13.23	13.91	13.23	13.76
5478	NYSE	MPX	Fri, Feb 10, 2023	13.58	13.59	13.19	13.26
5477	NYSE	MPX	Thu, Feb 9, 2023	13.91	14.12	13.40	13.58
5476	NYSE	MPX	Wed, Feb 8, 2023	13.62	14.04	13.62	13.74
5475	NYSE	MPX	Tue, Feb 7, 2023	13.81	14.20	13.56	13.71
5474	NYSE	MPX	Mon, Feb 6, 2023	13.68	14.55	13.65	13.70
5473	NYSE	MPX	Fri, Feb 3, 2023	13.64	13.93	13.43	13.65
5472	NYSE	MPX	Thu, Feb 2, 2023	13.68	13.94	13.52	13.64
5471	NYSE	MPX	Wed, Feb 1, 2023	13.39	13.89	13.27	13.61
5470	NYSE	MPX	Tue, Jan 31, 2023	12.60	13.33	12.60	13.30
5469	NYSE	MPX	Mon, Jan 30, 2023	12.85	12.92	12.51	12.60
5468	NYSE	MPX	Fri, Jan 27, 2023	13.06	13.06	12.76	12.85
5467	NYSE	MPX	Thu, Jan 26, 2023	13.12	13.16	12.74	12.99
5466	NYSE	MPX	Wed, Jan 25, 2023	13.69	13.69	12.98	13.20
5465	NYSE	MPX	Tue, Jan 24, 2023	13.58	13.58	13.15	13.23
5464	NYSE	MPX	Mon, Jan 23, 2023	13.78	13.78	13.25	13.45
5463	NYSE	MPX	Fri, Jan 20, 2023	13.47	13.75	13.46	13.66
5462	NYSE	MPX	Thu, Jan 19, 2023	13.44	13.63	13.10	13.37
5461	NYSE	MPX	Wed, Jan 18, 2023	13.82	13.98	13.52	13.58
5460	NYSE	MPX	Tue, Jan 17, 2023	13.77	13.93	13.67	13.91
5459	NYSE	MPX	Fri, Jan 13, 2023	13.15	13.61	12.76	13.61
5458	NYSE	MPX	Thu, Jan 12, 2023	12.70	13.22	12.63	13.15
5457	NYSE	MPX	Wed, Jan 11, 2023	12.70	12.75	12.56	12.74
5456	NYSE	MPX	Tue, Jan 10, 2023	12.26	12.59	12.14	12.59
5455	NYSE	MPX	Mon, Jan 9, 2023	12.19	12.33	11.83	12.29
5454	NYSE	MPX	Fri, Jan 6, 2023	11.79	12.14	11.67	12.13
5453	NYSE	MPX	Thu, Jan 5, 2023	11.65	11.65	11.49	11.60
5452	NYSE	MPX	Wed, Jan 4, 2023	11.74	11.99	11.74	11.74
5451	NYSE	MPX	Tue, Jan 3, 2023	11.80	11.86	11.38	11.54
5450	NYSE	MPX	Fri, Dec 30, 2022	11.67	12.08	11.36	11.77
5449	NYSE	MPX	Thu, Dec 29, 2022	11.41	11.77	11.40	11.66
5448	NYSE	MPX	Wed, Dec 28, 2022	11.89	11.98	11.30	11.30
5447	NYSE	MPX	Tue, Dec 27, 2022	11.66	11.97	11.66	11.89
5446	NYSE	MPX	Fri, Dec 23, 2022	11.90	11.90	11.74	11.78
5445	NYSE	MPX	Thu, Dec 22, 2022	12.25	12.25	11.88	12.05
5444	NYSE	MPX	Wed, Dec 21, 2022	12.06	12.37	11.79	12.30
5443	NYSE	MPX	Tue, Dec 20, 2022	11.04	12.18	10.91	12.06
5442	NYSE	MPX	Mon, Dec 19, 2022	11.19	11.38	11.04	11.15
5441	NYSE	MPX	Fri, Dec 16, 2022	11.39	11.46	11.05	11.05
5440	NYSE	MPX	Thu, Dec 15, 2022	11.31	11.66	11.31	11.55
5439	NYSE	MPX	Wed, Dec 14, 2022	11.25	11.52	11.25	11.41
5438	NYSE	MPX	Tue, Dec 13, 2022	11.31	11.77	10.07	11.16
5437	NYSE	MPX	Mon, Dec 12, 2022	11.33	11.35	10.90	11.24
5436	NYSE	MPX	Fri, Dec 9, 2022	11.07	11.42	11.03	11.34
5435	NYSE	MPX	Thu, Dec 8, 2022	11.01	11.03	10.98	10.98
5434	NYSE	MPX	Wed, Dec 7, 2022	10.65	10.93	10.62	10.93
5433	NYSE	MPX	Tue, Dec 6, 2022	11.09	11.09	10.32	10.65
5432	NYSE	MPX	Mon, Dec 5, 2022	11.39	11.63	10.87	10.99
5431	NYSE	MPX	Fri, Dec 2, 2022	11.43	11.88	11.43	11.53
5430	NYSE	MPX	Thu, Dec 1, 2022	11.70	11.70	11.33	11.46
5429	NYSE	MPX	Wed, Nov 30, 2022	11.37	11.72	11.36	11.65
5428	NYSE	MPX	Tue, Nov 29, 2022	11.31	11.65	11.31	11.65
5427	NYSE	MPX	Mon, Nov 28, 2022	11.40	11.75	11.11	11.33
5426	NYSE	MPX	Fri, Nov 25, 2022	11.14	11.40	11.14	11.30
5425	NYSE	MPX	Wed, Nov 23, 2022	11.09	11.20	10.99	11.08
5424	NYSE	MPX	Tue, Nov 22, 2022	10.93	11.28	10.93	11.19
5423	NYSE	MPX	Mon, Nov 21, 2022	10.99	11.11	10.88	10.96
5422	NYSE	MPX	Fri, Nov 18, 2022	11.22	11.26	10.90	11.10
5421	NYSE	MPX	Thu, Nov 17, 2022	11.16	11.16	10.90	11.04
5420	NYSE	MPX	Wed, Nov 16, 2022	11.48	11.72	11.37	11.38
5419	NYSE	MPX	Tue, Nov 15, 2022	11.44	11.73	11.44	11.55
5418	NYSE	MPX	Mon, Nov 14, 2022	11.44	11.63	11.36	11.45
5417	NYSE	MPX	Fri, Nov 11, 2022	11.91	11.91	11.37	11.50
5416	NYSE	MPX	Thu, Nov 10, 2022	11.00	11.92	10.97	11.82
5415	NYSE	MPX	Wed, Nov 9, 2022	11.10	11.15	10.71	10.90
5414	NYSE	MPX	Tue, Nov 8, 2022	11.15	11.48	11.15	11.14
5413	NYSE	MPX	Mon, Nov 7, 2022	10.97	11.19	10.84	11.13
5412	NYSE	MPX	Fri, Nov 4, 2022	10.73	10.83	10.58	10.81
5411	NYSE	MPX	Thu, Nov 3, 2022	10.50	10.76	10.50	10.55
5410	NYSE	MPX	Wed, Nov 2, 2022	10.23	10.82	10.18	10.57
5409	NYSE	MPX	Tue, Nov 1, 2022	9.95	10.46	9.90	10.44
5408	NYSE	MPX	Mon, Oct 31, 2022	10.13	10.22	10.00	10.00
5407	NYSE	MPX	Fri, Oct 28, 2022	9.78	10.13	9.58	10.13
5406	NYSE	MPX	Thu, Oct 27, 2022	9.51	9.83	9.51	9.63
5405	NYSE	MPX	Wed, Oct 26, 2022	9.38	9.93	9.30	9.53
5404	NYSE	MPX	Tue, Oct 25, 2022	8.77	8.94	8.56	8.91
5403	NYSE	MPX	Mon, Oct 24, 2022	8.70	8.70	8.40	8.48
5402	NYSE	MPX	Fri, Oct 21, 2022	8.47	8.78	8.39	8.68
5401	NYSE	MPX	Thu, Oct 20, 2022	8.10	8.38	8.10	8.33
5400	NYSE	MPX	Wed, Oct 19, 2022	8.35	8.35	7.91	8.11
5399	NYSE	MPX	Tue, Oct 18, 2022	8.99	9.13	8.27	8.35
5398	NYSE	MPX	Mon, Oct 17, 2022	8.78	8.88	8.64	8.77
5397	NYSE	MPX	Fri, Oct 14, 2022	8.78	8.78	8.51	8.58
5396	NYSE	MPX	Thu, Oct 13, 2022	8.86	8.88	8.64	8.82
5395	NYSE	MPX	Wed, Oct 12, 2022	9.17	9.17	8.95	8.95
5394	NYSE	MPX	Tue, Oct 11, 2022	8.83	9.23	8.55	9.05
5393	NYSE	MPX	Mon, Oct 10, 2022	8.79	9.11	8.56	8.70
5392	NYSE	MPX	Fri, Oct 7, 2022	9.08	9.15	8.57	8.76
5391	NYSE	MPX	Thu, Oct 6, 2022	9.14	9.60	9.09	9.32
5390	NYSE	MPX	Wed, Oct 5, 2022	8.97	9.16	8.97	9.09
5389	NYSE	MPX	Tue, Oct 4, 2022	8.99	9.28	8.86	9.15
5388	NYSE	MPX	Mon, Oct 3, 2022	8.53	8.87	7.75	8.80
5387	NYSE	MPX	Fri, Sep 30, 2022	8.53	8.60	8.43	8.46
5386	NYSE	MPX	Thu, Sep 29, 2022	8.41	8.58	8.29	8.50
5385	NYSE	MPX	Wed, Sep 28, 2022	8.74	8.74	8.43	8.57
5384	NYSE	MPX	Tue, Sep 27, 2022	8.34	8.76	8.26	8.59
5383	NYSE	MPX	Mon, Sep 26, 2022	8.68	8.68	8.27	8.34
5382	NYSE	MPX	Fri, Sep 23, 2022	8.79	8.87	8.54	8.60
5381	NYSE	MPX	Thu, Sep 22, 2022	8.88	9.03	8.80	8.86
5380	NYSE	MPX	Wed, Sep 21, 2022	8.93	9.00	8.66	8.85
5379	NYSE	MPX	Tue, Sep 20, 2022	9.18	9.18	8.78	8.78
5378	NYSE	MPX	Mon, Sep 19, 2022	9.16	9.24	8.86	9.16
5377	NYSE	MPX	Fri, Sep 16, 2022	9.41	9.54	8.77	8.78
5376	NYSE	MPX	Thu, Sep 15, 2022	9.30	9.77	9.26	9.56
5375	NYSE	MPX	Wed, Sep 14, 2022	9.58	9.60	9.20	9.22
5374	NYSE	MPX	Tue, Sep 13, 2022	10.15	10.15	9.53	9.58
5373	NYSE	MPX	Mon, Sep 12, 2022	10.46	10.46	10.08	10.13
5372	NYSE	MPX	Fri, Sep 9, 2022	10.36	10.49	10.18	10.44
5371	NYSE	MPX	Thu, Sep 8, 2022	10.20	10.28	9.98	10.20
5370	NYSE	MPX	Wed, Sep 7, 2022	10.50	10.50	10.23	10.38
5369	NYSE	MPX	Tue, Sep 6, 2022	10.41	10.51	10.09	10.47
5368	NYSE	MPX	Fri, Sep 2, 2022	10.35	10.50	10.30	10.47
5367	NYSE	MPX	Thu, Sep 1, 2022	9.77	10.24	9.63	10.15
5366	NYSE	MPX	Wed, Aug 31, 2022	10.05	10.15	9.62	9.93
5365	NYSE	MPX	Tue, Aug 30, 2022	10.28	10.46	9.90	10.03
5364	NYSE	MPX	Mon, Aug 29, 2022	10.25	10.39	10.16	10.24
5363	NYSE	MPX	Fri, Aug 26, 2022	10.70	10.70	10.30	10.45
5362	NYSE	MPX	Thu, Aug 25, 2022	10.67	10.67	10.41	10.62
5361	NYSE	MPX	Wed, Aug 24, 2022	10.84	10.87	10.49	10.59
5360	NYSE	MPX	Tue, Aug 23, 2022	10.97	11.00	10.78	10.84
5359	NYSE	MPX	Mon, Aug 22, 2022	11.11	11.40	10.78	10.86
5358	NYSE	MPX	Fri, Aug 19, 2022	11.07	11.31	10.86	11.13
5357	NYSE	MPX	Thu, Aug 18, 2022	11.18	11.31	10.86	11.28
5356	NYSE	MPX	Wed, Aug 17, 2022	11.25	11.61	11.25	11.26
5355	NYSE	MPX	Tue, Aug 16, 2022	11.50	11.68	11.39	11.50
5354	NYSE	MPX	Mon, Aug 15, 2022	11.50	11.60	11.21	11.45
5353	NYSE	MPX	Fri, Aug 12, 2022	11.41	11.84	11.17	11.70
5352	NYSE	MPX	Thu, Aug 11, 2022	11.48	11.48	11.12	11.24
5351	NYSE	MPX	Wed, Aug 10, 2022	11.46	11.46	11.18	11.33
5350	NYSE	MPX	Tue, Aug 9, 2022	11.38	11.47	10.94	11.18
5349	NYSE	MPX	Mon, Aug 8, 2022	11.17	11.80	11.17	11.60
5348	NYSE	MPX	Fri, Aug 5, 2022	11.21	11.23	11.07	11.18
5347	NYSE	MPX	Thu, Aug 4, 2022	11.82	11.82	11.07	11.20
5346	NYSE	MPX	Wed, Aug 3, 2022	10.80	12.00	10.80	11.88
5345	NYSE	MPX	Tue, Aug 2, 2022	10.93	10.98	10.61	10.65
5344	NYSE	MPX	Mon, Aug 1, 2022	10.86	11.13	10.65	10.92
5343	NYSE	MPX	Fri, Jul 29, 2022	10.87	11.00	10.52	10.86
5342	NYSE	MPX	Thu, Jul 28, 2022	10.55	10.87	10.50	10.87
5341	NYSE	MPX	Wed, Jul 27, 2022	10.14	10.55	9.89	10.55
5340	NYSE	MPX	Tue, Jul 26, 2022	10.10	10.13	9.84	9.90
5339	NYSE	MPX	Mon, Jul 25, 2022	10.38	10.44	10.06	10.17
5338	NYSE	MPX	Fri, Jul 22, 2022	10.35	10.45	10.14	10.21
5337	NYSE	MPX	Thu, Jul 21, 2022	10.31	10.56	10.14	10.35
5336	NYSE	MPX	Wed, Jul 20, 2022	9.92	10.50	9.92	10.39
5335	NYSE	MPX	Tue, Jul 19, 2022	9.84	9.96	9.72	9.88
5334	NYSE	MPX	Mon, Jul 18, 2022	9.84	9.84	9.68	9.68
5333	NYSE	MPX	Fri, Jul 15, 2022	9.32	9.97	9.20	9.97
5332	NYSE	MPX	Thu, Jul 14, 2022	9.00	9.17	8.94	9.06
5331	NYSE	MPX	Wed, Jul 13, 2022	8.95	9.18	8.95	9.12
5330	NYSE	MPX	Tue, Jul 12, 2022	8.90	9.05	8.79	8.97
5329	NYSE	MPX	Mon, Jul 11, 2022	9.09	9.20	8.72	8.81
5328	NYSE	MPX	Fri, Jul 8, 2022	9.04	9.28	9.04	9.09
5327	NYSE	MPX	Thu, Jul 7, 2022	8.92	9.16	8.92	9.03
5326	NYSE	MPX	Wed, Jul 6, 2022	9.11	9.11	8.76	8.86
5325	NYSE	MPX	Tue, Jul 5, 2022	9.15	9.35	8.98	9.00
5324	NYSE	MPX	Fri, Jul 1, 2022	9.39	9.46	9.12	9.39
5323	NYSE	MPX	Thu, Jun 30, 2022	8.99	9.62	8.99	9.51
5322	NYSE	MPX	Wed, Jun 29, 2022	8.89	9.10	8.80	9.00
5321	NYSE	MPX	Tue, Jun 28, 2022	9.02	9.22	8.70	8.77
5320	NYSE	MPX	Mon, Jun 27, 2022	9.40	9.40	8.82	8.93
5319	NYSE	MPX	Fri, Jun 24, 2022	8.63	9.19	8.56	9.16
5318	NYSE	MPX	Thu, Jun 23, 2022	8.73	8.86	8.53	8.66
5317	NYSE	MPX	Wed, Jun 22, 2022	8.98	9.03	8.80	8.87
5316	NYSE	MPX	Tue, Jun 21, 2022	8.70	9.04	8.39	9.00
5315	NYSE	MPX	Fri, Jun 17, 2022	8.78	9.13	8.32	8.39
5314	NYSE	MPX	Thu, Jun 16, 2022	9.18	9.59	8.72	8.76
5313	NYSE	MPX	Wed, Jun 15, 2022	9.63	9.84	9.40	9.41
5312	NYSE	MPX	Tue, Jun 14, 2022	9.32	9.51	9.31	9.40
5311	NYSE	MPX	Mon, Jun 13, 2022	9.33	9.61	9.18	9.32
5310	NYSE	MPX	Fri, Jun 10, 2022	9.88	9.88	9.17	9.46
5309	NYSE	MPX	Thu, Jun 9, 2022	10.50	10.50	9.83	9.83
5308	NYSE	MPX	Wed, Jun 8, 2022	10.84	10.96	10.28	10.50
5307	NYSE	MPX	Tue, Jun 7, 2022	10.56	11.01	10.56	10.95
5306	NYSE	MPX	Mon, Jun 6, 2022	11.11	11.29	10.61	10.65
5305	NYSE	MPX	Fri, Jun 3, 2022	10.84	11.20	10.72	11.00
5304	NYSE	MPX	Thu, Jun 2, 2022	10.62	11.12	10.62	11.04
5303	NYSE	MPX	Wed, Jun 1, 2022	10.83	10.98	10.51	10.51
5302	NYSE	MPX	Tue, May 31, 2022	10.74	11.00	10.54	10.62
5301	NYSE	MPX	Fri, May 27, 2022	11.12	11.17	10.63	10.80
5300	NYSE	MPX	Thu, May 26, 2022	10.72	10.90	10.43	10.60
5299	NYSE	MPX	Wed, May 25, 2022	10.26	10.61	10.25	10.54
5298	NYSE	MPX	Tue, May 24, 2022	10.26	10.61	10.12	10.42
5297	NYSE	MPX	Mon, May 23, 2022	10.23	10.59	10.12	10.50
5296	NYSE	MPX	Fri, May 20, 2022	11.00	11.00	10.11	10.18
5295	NYSE	MPX	Thu, May 19, 2022	11.22	11.64	10.96	10.96
5294	NYSE	MPX	Wed, May 18, 2022	11.79	12.00	11.39	11.40
5293	NYSE	MPX	Tue, May 17, 2022	11.46	12.37	11.46	12.04
5292	NYSE	MPX	Mon, May 16, 2022	11.33	11.65	11.26	11.40
5291	NYSE	MPX	Fri, May 13, 2022	11.40	11.80	11.05	11.40
5290	NYSE	MPX	Thu, May 12, 2022	11.46	11.91	11.07	11.38
5289	NYSE	MPX	Wed, May 11, 2022	11.26	11.65	11.00	11.62
5288	NYSE	MPX	Tue, May 10, 2022	11.29	11.67	11.00	11.37
5287	NYSE	MPX	Mon, May 9, 2022	11.40	11.53	11.01	11.18
5286	NYSE	MPX	Fri, May 6, 2022	12.13	12.25	11.36	11.55
5285	NYSE	MPX	Thu, May 5, 2022	12.23	12.57	11.63	12.05
5284	NYSE	MPX	Wed, May 4, 2022	12.16	12.46	12.00	12.29
5283	NYSE	MPX	Tue, May 3, 2022	11.45	12.06	11.42	12.03
5282	NYSE	MPX	Mon, May 2, 2022	11.74	11.74	11.22	11.42
5281	NYSE	MPX	Fri, Apr 29, 2022	12.46	12.46	11.66	11.74
5280	NYSE	MPX	Thu, Apr 28, 2022	12.98	12.98	12.25	12.53
5279	NYSE	MPX	Wed, Apr 27, 2022	12.50	13.00	12.37	13.00
5278	NYSE	MPX	Tue, Apr 26, 2022	12.98	13.00	12.08	12.75
5277	NYSE	MPX	Mon, Apr 25, 2022	12.77	13.23	12.66	13.00
5276	NYSE	MPX	Fri, Apr 22, 2022	12.53	12.79	12.40	12.64
5275	NYSE	MPX	Thu, Apr 21, 2022	13.00	13.26	12.43	12.46
5274	NYSE	MPX	Wed, Apr 20, 2022	12.87	13.28	12.75	13.04
5273	NYSE	MPX	Tue, Apr 19, 2022	13.15	13.25	12.80	12.82
5272	NYSE	MPX	Mon, Apr 18, 2022	13.22	13.40	12.99	13.00
5271	NYSE	MPX	Thu, Apr 14, 2022	13.29	13.40	13.01	13.21
5270	NYSE	MPX	Wed, Apr 13, 2022	13.09	13.26	13.00	13.22
5269	NYSE	MPX	Tue, Apr 12, 2022	12.50	12.96	12.50	12.92
5268	NYSE	MPX	Mon, Apr 11, 2022	11.86	12.44	11.84	12.38
5267	NYSE	MPX	Fri, Apr 8, 2022	11.56	11.91	11.53	11.68
5266	NYSE	MPX	Thu, Apr 7, 2022	11.50	11.83	11.50	11.64
5265	NYSE	MPX	Wed, Apr 6, 2022	11.55	11.55	11.31	11.51
5264	NYSE	MPX	Tue, Apr 5, 2022	11.82	12.12	11.43	11.50
5263	NYSE	MPX	Mon, Apr 4, 2022	11.50	11.85	11.50	11.84
5262	NYSE	MPX	Fri, Apr 1, 2022	11.49	11.54	11.22	11.51
5261	NYSE	MPX	Thu, Mar 31, 2022	11.66	11.78	11.44	11.55
5260	NYSE	MPX	Wed, Mar 30, 2022	12.30	12.30	11.59	11.63
5259	NYSE	MPX	Tue, Mar 29, 2022	12.32	12.34	12.07	12.30
5258	NYSE	MPX	Mon, Mar 28, 2022	12.53	12.53	12.05	12.27
5257	NYSE	MPX	Fri, Mar 25, 2022	12.79	12.81	12.47	12.53
5256	NYSE	MPX	Thu, Mar 24, 2022	12.12	12.63	11.86	12.52
5255	NYSE	MPX	Wed, Mar 23, 2022	12.80	12.80	12.10	12.15
5254	NYSE	MPX	Tue, Mar 22, 2022	12.50	12.87	12.49	12.81
5253	NYSE	MPX	Mon, Mar 21, 2022	12.75	13.04	12.41	12.48
5252	NYSE	MPX	Fri, Mar 18, 2022	11.88	12.38	11.26	12.38
5251	NYSE	MPX	Thu, Mar 17, 2022	11.45	11.92	11.29	11.88
5250	NYSE	MPX	Wed, Mar 16, 2022	11.49	11.65	11.35	11.40
5249	NYSE	MPX	Tue, Mar 15, 2022	11.53	11.53	11.20	11.32
5248	NYSE	MPX	Mon, Mar 14, 2022	11.67	11.71	11.14	11.46
5247	NYSE	MPX	Fri, Mar 11, 2022	12.18	12.31	11.85	11.96
5246	NYSE	MPX	Thu, Mar 10, 2022	12.10	12.25	11.86	12.09
5245	NYSE	MPX	Wed, Mar 9, 2022	11.98	12.21	11.93	12.21
5244	NYSE	MPX	Tue, Mar 8, 2022	11.72	12.03	11.71	11.83
5243	NYSE	MPX	Mon, Mar 7, 2022	12.68	12.68	11.80	11.80
5242	NYSE	MPX	Fri, Mar 4, 2022	12.70	12.90	12.48	12.63
5241	NYSE	MPX	Thu, Mar 3, 2022	12.74	12.90	12.56	12.88
5240	NYSE	MPX	Wed, Mar 2, 2022	12.30	12.70	12.30	12.70
5239	NYSE	MPX	Tue, Mar 1, 2022	12.16	12.36	12.10	12.23
5238	NYSE	MPX	Mon, Feb 28, 2022	12.18	12.34	12.00	12.09
5237	NYSE	MPX	Fri, Feb 25, 2022	11.77	12.30	11.77	12.18
5236	NYSE	MPX	Thu, Feb 24, 2022	11.56	11.82	11.53	11.75
5235	NYSE	MPX	Wed, Feb 23, 2022	11.58	12.05	11.58	11.79
5234	NYSE	MPX	Tue, Feb 22, 2022	11.50	11.91	11.32	11.61
5233	NYSE	MPX	Fri, Feb 18, 2022	11.92	12.26	11.92	12.10
5232	NYSE	MPX	Thu, Feb 17, 2022	12.19	12.30	11.98	12.02
5231	NYSE	MPX	Wed, Feb 16, 2022	12.01	12.42	12.01	12.42
5230	NYSE	MPX	Tue, Feb 15, 2022	12.26	12.44	11.93	12.33
5229	NYSE	MPX	Mon, Feb 14, 2022	12.18	12.52	12.00	12.19
5228	NYSE	MPX	Fri, Feb 11, 2022	12.09	12.46	12.03	12.11
5227	NYSE	MPX	Thu, Feb 10, 2022	12.30	12.58	12.06	12.12
5226	NYSE	MPX	Wed, Feb 9, 2022	12.70	12.76	12.24	12.35
5225	NYSE	MPX	Tue, Feb 8, 2022	12.44	12.90	12.40	12.64
5224	NYSE	MPX	Mon, Feb 7, 2022	12.39	12.59	12.03	12.37
5223	NYSE	MPX	Fri, Feb 4, 2022	12.41	12.47	12.26	12.43
5222	NYSE	MPX	Thu, Feb 3, 2022	12.35	12.56	12.34	12.42
5221	NYSE	MPX	Wed, Feb 2, 2022	12.29	12.60	12.29	12.51
5220	NYSE	MPX	Tue, Feb 1, 2022	12.30	12.39	12.20	12.39
5219	NYSE	MPX	Mon, Jan 31, 2022	12.05	12.28	12.03	12.26
5218	NYSE	MPX	Fri, Jan 28, 2022	12.03	12.20	11.90	12.20
5217	NYSE	MPX	Thu, Jan 27, 2022	11.85	12.10	11.85	12.03
5216	NYSE	MPX	Wed, Jan 26, 2022	11.59	12.10	11.36	11.68
5215	NYSE	MPX	Tue, Jan 25, 2022	11.27	11.45	11.03	11.22
5214	NYSE	MPX	Mon, Jan 24, 2022	11.00	11.51	10.81	11.44
5213	NYSE	MPX	Fri, Jan 21, 2022	11.10	11.44	11.10	11.13
5212	NYSE	MPX	Thu, Jan 20, 2022	11.60	11.65	11.13	11.13
5211	NYSE	MPX	Wed, Jan 19, 2022	11.73	11.73	11.50	11.50
5210	NYSE	MPX	Tue, Jan 18, 2022	11.98	12.12	11.71	11.75
5209	NYSE	MPX	Fri, Jan 14, 2022	12.06	12.09	11.77	11.90
5208	NYSE	MPX	Thu, Jan 13, 2022	11.94	12.35	11.94	12.04
5207	NYSE	MPX	Wed, Jan 12, 2022	12.08	12.13	11.90	11.90
5206	NYSE	MPX	Tue, Jan 11, 2022	12.06	12.37	11.99	12.22
5205	NYSE	MPX	Mon, Jan 10, 2022	12.22	12.22	11.88	12.15
5204	NYSE	MPX	Fri, Jan 7, 2022	12.25	12.32	12.18	12.21
5203	NYSE	MPX	Thu, Jan 6, 2022	12.21	12.45	12.01	12.35
5202	NYSE	MPX	Wed, Jan 5, 2022	12.40	12.47	12.08	12.14
5201	NYSE	MPX	Tue, Jan 4, 2022	12.53	12.71	12.37	12.49
5200	NYSE	MPX	Mon, Jan 3, 2022	12.45	12.62	12.33	12.59
5199	NYSE	MPX	Fri, Dec 31, 2021	12.59	12.63	12.45	12.50
5198	NYSE	MPX	Thu, Dec 30, 2021	12.51	12.85	12.49	12.57
5197	NYSE	MPX	Wed, Dec 29, 2021	12.48	12.63	12.35	12.57
5196	NYSE	MPX	Tue, Dec 28, 2021	12.50	12.60	12.36	12.42
5195	NYSE	MPX	Mon, Dec 27, 2021	12.19	12.66	12.17	12.59
5194	NYSE	MPX	Thu, Dec 23, 2021	12.00	12.23	11.82	12.11
5193	NYSE	MPX	Wed, Dec 22, 2021	11.75	11.99	11.67	11.94
5192	NYSE	MPX	Tue, Dec 21, 2021	11.70	11.96	11.61	11.76
5191	NYSE	MPX	Mon, Dec 20, 2021	11.49	11.60	11.13	11.54
5190	NYSE	MPX	Fri, Dec 17, 2021	12.08	12.12	11.57	11.62
5189	NYSE	MPX	Thu, Dec 16, 2021	12.04	12.09	11.80	12.00
5188	NYSE	MPX	Wed, Dec 15, 2021	11.98	12.05	11.51	12.04
5187	NYSE	MPX	Tue, Dec 14, 2021	11.87	12.16	11.76	11.87
5186	NYSE	MPX	Mon, Dec 13, 2021	12.06	12.26	11.77	11.95
5185	NYSE	MPX	Fri, Dec 10, 2021	12.28	12.44	11.97	12.19
5184	NYSE	MPX	Thu, Dec 9, 2021	12.71	12.88	12.23	12.25
5183	NYSE	MPX	Wed, Dec 8, 2021	12.94	13.24	12.67	12.87
5182	NYSE	MPX	Tue, Dec 7, 2021	12.62	13.12	12.58	12.93
5181	NYSE	MPX	Mon, Dec 6, 2021	12.10	12.60	12.10	12.46
5180	NYSE	MPX	Fri, Dec 3, 2021	12.28	12.28	11.83	11.99
5179	NYSE	MPX	Thu, Dec 2, 2021	12.05	12.28	11.85	12.16
5178	NYSE	MPX	Wed, Dec 1, 2021	12.00	12.23	11.91	11.93
5177	NYSE	MPX	Tue, Nov 30, 2021	12.00	12.04	11.50	11.82
5176	NYSE	MPX	Mon, Nov 29, 2021	12.15	12.25	12.03	12.08
5175	NYSE	MPX	Fri, Nov 26, 2021	11.75	12.15	11.49	12.13
5174	NYSE	MPX	Wed, Nov 24, 2021	11.73	12.11	11.73	12.02
5173	NYSE	MPX	Tue, Nov 23, 2021	11.66	11.79	11.52	11.72
5172	NYSE	MPX	Mon, Nov 22, 2021	11.61	11.83	11.53	11.56
5171	NYSE	MPX	Fri, Nov 19, 2021	11.69	11.97	11.25	11.46
5170	NYSE	MPX	Thu, Nov 18, 2021	12.32	12.46	11.81	11.89
5169	NYSE	MPX	Wed, Nov 17, 2021	12.81	12.81	12.28	12.34
5168	NYSE	MPX	Tue, Nov 16, 2021	12.94	12.94	12.54	12.82
5167	NYSE	MPX	Mon, Nov 15, 2021	13.60	13.60	12.90	13.00
5166	NYSE	MPX	Fri, Nov 12, 2021	13.02	13.79	12.93	13.63
5165	NYSE	MPX	Thu, Nov 11, 2021	13.04	13.04	12.93	13.02
5164	NYSE	MPX	Wed, Nov 10, 2021	12.89	13.04	12.85	13.00
5163	NYSE	MPX	Tue, Nov 9, 2021	13.03	13.16	12.68	12.87
5162	NYSE	MPX	Mon, Nov 8, 2021	12.87	13.22	12.80	13.03
5161	NYSE	MPX	Fri, Nov 5, 2021	12.87	12.98	12.60	12.71
5160	NYSE	MPX	Thu, Nov 4, 2021	12.73	12.74	12.60	12.73
5159	NYSE	MPX	Wed, Nov 3, 2021	12.67	12.79	12.63	12.75
5158	NYSE	MPX	Tue, Nov 2, 2021	12.60	12.81	12.42	12.76
5157	NYSE	MPX	Mon, Nov 1, 2021	12.72	12.79	12.45	12.60
5156	NYSE	MPX	Fri, Oct 29, 2021	12.39	12.86	12.36	12.67
5155	NYSE	MPX	Thu, Oct 28, 2021	12.41	12.54	12.32	12.38
5154	NYSE	MPX	Wed, Oct 27, 2021	12.60	12.77	12.30	12.47
5153	NYSE	MPX	Tue, Oct 26, 2021	12.75	12.84	12.56	12.75
5152	NYSE	MPX	Mon, Oct 25, 2021	12.74	12.95	12.69	12.83
5151	NYSE	MPX	Fri, Oct 22, 2021	12.68	12.91	12.68	12.77
5150	NYSE	MPX	Thu, Oct 21, 2021	12.77	12.99	12.72	12.75
5149	NYSE	MPX	Wed, Oct 20, 2021	12.75	12.92	12.70	12.85
5148	NYSE	MPX	Tue, Oct 19, 2021	12.82	13.00	12.67	12.83
5147	NYSE	MPX	Mon, Oct 18, 2021	12.65	13.05	12.65	12.81
5146	NYSE	MPX	Fri, Oct 15, 2021	13.13	13.16	12.76	12.79
5145	NYSE	MPX	Thu, Oct 14, 2021	12.87	13.17	12.70	12.87
5144	NYSE	MPX	Wed, Oct 13, 2021	12.73	12.87	12.55	12.75
5143	NYSE	MPX	Tue, Oct 12, 2021	12.67	12.85	12.57	12.83
5142	NYSE	MPX	Mon, Oct 11, 2021	12.75	12.83	12.50	12.67
5141	NYSE	MPX	Fri, Oct 8, 2021	12.87	12.92	12.51	12.75
5140	NYSE	MPX	Thu, Oct 7, 2021	12.68	12.93	12.68	12.76
5139	NYSE	MPX	Wed, Oct 6, 2021	12.62	12.93	12.43	12.71
5138	NYSE	MPX	Tue, Oct 5, 2021	12.83	12.98	12.64	12.73
5137	NYSE	MPX	Mon, Oct 4, 2021	12.67	12.99	12.52	12.90
5136	NYSE	MPX	Fri, Oct 1, 2021	12.52	12.82	12.45	12.62
5135	NYSE	MPX	Thu, Sep 30, 2021	12.84	12.91	12.45	12.51
5134	NYSE	MPX	Wed, Sep 29, 2021	12.68	12.96	12.61	12.77
5133	NYSE	MPX	Tue, Sep 28, 2021	12.56	12.90	12.40	12.57
5132	NYSE	MPX	Mon, Sep 27, 2021	12.17	12.73	12.17	12.58
5131	NYSE	MPX	Fri, Sep 24, 2021	12.21	12.39	12.06	12.23
5130	NYSE	MPX	Thu, Sep 23, 2021	12.23	12.50	12.10	12.27
5129	NYSE	MPX	Wed, Sep 22, 2021	12.07	12.39	11.82	12.20
5128	NYSE	MPX	Tue, Sep 21, 2021	12.13	12.23	11.52	11.91
5127	NYSE	MPX	Mon, Sep 20, 2021	12.49	12.59	11.70	11.98
5126	NYSE	MPX	Fri, Sep 17, 2021	12.56	12.86	11.53	12.70
5125	NYSE	MPX	Thu, Sep 16, 2021	14.44	14.54	12.00	12.55
5124	NYSE	MPX	Wed, Sep 15, 2021	12.10	14.79	11.00	14.59
5123	NYSE	MPX	Tue, Sep 14, 2021	13.04	13.08	11.82	12.08
5122	NYSE	MPX	Mon, Sep 13, 2021	12.95	13.11	12.86	12.86
5121	NYSE	MPX	Fri, Sep 10, 2021	12.88	13.08	12.86	12.86
5120	NYSE	MPX	Thu, Sep 9, 2021	12.88	13.07	12.86	12.86
5119	NYSE	MPX	Wed, Sep 8, 2021	12.91	13.02	12.86	12.86
5118	NYSE	MPX	Tue, Sep 7, 2021	14.15	14.15	12.86	12.91
5117	NYSE	MPX	Fri, Sep 3, 2021	14.47	14.47	14.11	14.24
5116	NYSE	MPX	Thu, Sep 2, 2021	14.18	14.67	14.01	14.58
5115	NYSE	MPX	Wed, Sep 1, 2021	14.33	14.33	13.98	14.15
5114	NYSE	MPX	Tue, Aug 31, 2021	14.24	14.30	14.02	14.18
5113	NYSE	MPX	Mon, Aug 30, 2021	13.85	14.57	13.85	14.10
5112	NYSE	MPX	Fri, Aug 27, 2021	13.61	14.01	13.60	13.60
5111	NYSE	MPX	Thu, Aug 26, 2021	14.15	14.33	13.59	13.59
5110	NYSE	MPX	Wed, Aug 25, 2021	14.41	14.75	14.19	14.27
5109	NYSE	MPX	Tue, Aug 24, 2021	13.67	14.42	13.67	14.26
5108	NYSE	MPX	Mon, Aug 23, 2021	14.48	14.58	14.02	14.17
5107	NYSE	MPX	Fri, Aug 20, 2021	13.69	14.29	13.69	14.29
5106	NYSE	MPX	Thu, Aug 19, 2021	14.09	14.17	13.60	13.83
5105	NYSE	MPX	Wed, Aug 18, 2021	13.34	14.17	13.34	14.17
5104	NYSE	MPX	Tue, Aug 17, 2021	13.99	14.18	13.21	13.34
5103	NYSE	MPX	Mon, Aug 16, 2021	14.18	14.38	13.90	14.02
5102	NYSE	MPX	Fri, Aug 13, 2021	15.01	15.40	13.81	14.13
5101	NYSE	MPX	Thu, Aug 12, 2021	15.33	15.60	15.13	15.13
5100	NYSE	MPX	Wed, Aug 11, 2021	15.25	15.50	15.25	15.44
5099	NYSE	MPX	Tue, Aug 10, 2021	15.55	15.76	15.37	15.47
5098	NYSE	MPX	Mon, Aug 9, 2021	15.87	15.87	15.35	15.43
5097	NYSE	MPX	Fri, Aug 6, 2021	15.71	15.95	15.71	15.68
5096	NYSE	MPX	Thu, Aug 5, 2021	15.84	15.89	15.50	15.61
5095	NYSE	MPX	Wed, Aug 4, 2021	15.85	16.27	15.85	15.92
5094	NYSE	MPX	Tue, Aug 3, 2021	15.67	16.17	15.67	16.05
5093	NYSE	MPX	Mon, Aug 2, 2021	16.56	16.56	15.62	15.81
5092	NYSE	MPX	Fri, Jul 30, 2021	16.09	16.58	16.04	16.36
5091	NYSE	MPX	Thu, Jul 29, 2021	16.05	16.30	16.05	16.06
5090	NYSE	MPX	Wed, Jul 28, 2021	16.40	16.40	15.71	16.08
5089	NYSE	MPX	Tue, Jul 27, 2021	16.22	16.57	15.56	16.19
5088	NYSE	MPX	Mon, Jul 26, 2021	16.54	16.54	16.02	16.27
5087	NYSE	MPX	Fri, Jul 23, 2021	16.89	16.89	16.50	16.50
5086	NYSE	MPX	Thu, Jul 22, 2021	16.32	16.75	16.32	16.75
5085	NYSE	MPX	Wed, Jul 21, 2021	16.99	17.43	16.41	16.56
5084	NYSE	MPX	Tue, Jul 20, 2021	16.12	17.87	16.08	16.73
5083	NYSE	MPX	Mon, Jul 19, 2021	15.61	16.14	15.28	16.01
5082	NYSE	MPX	Fri, Jul 16, 2021	16.21	16.41	15.70	15.81
5081	NYSE	MPX	Thu, Jul 15, 2021	15.93	16.51	15.75	16.04
5080	NYSE	MPX	Wed, Jul 14, 2021	16.31	16.32	15.96	16.08
5079	NYSE	MPX	Tue, Jul 13, 2021	16.15	16.38	15.88	16.30
5078	NYSE	MPX	Mon, Jul 12, 2021	15.79	16.29	15.79	16.24
5077	NYSE	MPX	Fri, Jul 9, 2021	15.66	16.06	15.66	16.06
5076	NYSE	MPX	Thu, Jul 8, 2021	15.68	15.77	15.36	15.59
5075	NYSE	MPX	Wed, Jul 7, 2021	15.88	15.98	15.70	15.87
5074	NYSE	MPX	Tue, Jul 6, 2021	16.19	16.19	15.84	15.96
5073	NYSE	MPX	Fri, Jul 2, 2021	16.32	16.45	16.00	16.22
5072	NYSE	MPX	Thu, Jul 1, 2021	15.57	16.20	15.57	16.18
5071	NYSE	MPX	Wed, Jun 30, 2021	15.41	15.74	15.28	15.44
5070	NYSE	MPX	Tue, Jun 29, 2021	16.04	16.18	15.32	15.48
5069	NYSE	MPX	Mon, Jun 28, 2021	16.58	16.65	15.84	15.96
5068	NYSE	MPX	Fri, Jun 25, 2021	17.12	17.14	16.38	16.40
5067	NYSE	MPX	Thu, Jun 24, 2021	16.95	17.12	16.73	17.08
5066	NYSE	MPX	Wed, Jun 23, 2021	17.65	17.99	16.79	16.99
5065	NYSE	MPX	Tue, Jun 22, 2021	18.01	18.01	17.53	17.61
5064	NYSE	MPX	Mon, Jun 21, 2021	17.86	18.74	17.77	17.95
5063	NYSE	MPX	Fri, Jun 18, 2021	16.99	18.48	16.82	18.26
5062	NYSE	MPX	Thu, Jun 17, 2021	17.69	18.00	16.82	17.48
5061	NYSE	MPX	Wed, Jun 16, 2021	16.65	18.12	16.28	17.76
5060	NYSE	MPX	Tue, Jun 15, 2021	15.80	16.90	15.58	16.80
5059	NYSE	MPX	Mon, Jun 14, 2021	15.53	15.81	15.53	15.70
5058	NYSE	MPX	Fri, Jun 11, 2021	15.50	15.77	15.50	15.64
5057	NYSE	MPX	Thu, Jun 10, 2021	15.92	15.95	15.50	15.67
5056	NYSE	MPX	Wed, Jun 9, 2021	16.12	16.38	15.74	15.86
5055	NYSE	MPX	Tue, Jun 8, 2021	15.71	16.35	15.50	16.06
5054	NYSE	MPX	Mon, Jun 7, 2021	15.64	15.80	15.31	15.72
5053	NYSE	MPX	Fri, Jun 4, 2021	16.06	16.12	15.56	15.72
5052	NYSE	MPX	Thu, Jun 3, 2021	16.29	16.29	15.88	16.00
5051	NYSE	MPX	Wed, Jun 2, 2021	16.49	16.49	16.15	16.49
5050	NYSE	MPX	Tue, Jun 1, 2021	16.30	16.72	16.26	16.29
5049	NYSE	MPX	Fri, May 28, 2021	16.92	16.92	16.22	16.24
5048	NYSE	MPX	Thu, May 27, 2021	16.66	16.95	16.66	16.70
5047	NYSE	MPX	Wed, May 26, 2021	16.30	16.69	16.09	16.60
5046	NYSE	MPX	Tue, May 25, 2021	16.38	16.38	16.09	16.14
5045	NYSE	MPX	Mon, May 24, 2021	16.64	16.64	16.21	16.23
5044	NYSE	MPX	Fri, May 21, 2021	16.94	16.94	16.54	16.67
5043	NYSE	MPX	Thu, May 20, 2021	16.35	17.09	16.21	16.85
5042	NYSE	MPX	Wed, May 19, 2021	16.55	16.62	16.24	16.30
5041	NYSE	MPX	Tue, May 18, 2021	16.90	17.10	16.60	16.77
5040	NYSE	MPX	Mon, May 17, 2021	16.82	17.10	16.73	16.82
5039	NYSE	MPX	Fri, May 14, 2021	17.04	17.15	16.86	17.03
5038	NYSE	MPX	Thu, May 13, 2021	16.53	17.20	16.53	17.03
5037	NYSE	MPX	Wed, May 12, 2021	16.46	16.70	16.46	16.57
5036	NYSE	MPX	Tue, May 11, 2021	16.34	16.76	16.10	16.46
5035	NYSE	MPX	Mon, May 10, 2021	16.74	17.00	16.47	16.57
5034	NYSE	MPX	Fri, May 7, 2021	17.00	17.02	16.56	16.75
5033	NYSE	MPX	Thu, May 6, 2021	16.99	17.29	16.71	16.92
5032	NYSE	MPX	Wed, May 5, 2021	16.97	16.98	16.75	16.92
5031	NYSE	MPX	Tue, May 4, 2021	17.31	17.31	16.67	16.72
5030	NYSE	MPX	Mon, May 3, 2021	17.60	17.60	17.02	17.60
5029	NYSE	MPX	Fri, Apr 30, 2021	17.04	17.47	17.04	17.36
5028	NYSE	MPX	Thu, Apr 29, 2021	17.75	17.75	16.90	17.13
5027	NYSE	MPX	Wed, Apr 28, 2021	18.15	18.15	16.96	17.40
5026	NYSE	MPX	Tue, Apr 27, 2021	17.21	18.00	17.21	17.94
5025	NYSE	MPX	Mon, Apr 26, 2021	17.53	17.55	17.11	17.35
5024	NYSE	MPX	Fri, Apr 23, 2021	16.71	17.46	16.71	17.45
5023	NYSE	MPX	Thu, Apr 22, 2021	16.37	16.85	16.32	16.71
5022	NYSE	MPX	Wed, Apr 21, 2021	15.90	16.28	15.90	16.22
5021	NYSE	MPX	Tue, Apr 20, 2021	16.35	16.35	15.90	15.91
5020	NYSE	MPX	Mon, Apr 19, 2021	16.46	16.53	16.01	16.46
5019	NYSE	MPX	Fri, Apr 16, 2021	16.62	16.69	16.21	16.64
5018	NYSE	MPX	Thu, Apr 15, 2021	16.28	16.33	15.90	16.33
5017	NYSE	MPX	Wed, Apr 14, 2021	16.79	16.79	16.00	16.18
5016	NYSE	MPX	Tue, Apr 13, 2021	16.74	16.77	16.33	16.42
5015	NYSE	MPX	Mon, Apr 12, 2021	16.60	16.92	16.57	16.76
5014	NYSE	MPX	Fri, Apr 9, 2021	16.15	16.50	16.10	16.45
5013	NYSE	MPX	Thu, Apr 8, 2021	16.07	16.20	15.71	16.14
5012	NYSE	MPX	Wed, Apr 7, 2021	16.10	16.42	15.94	16.14
5011	NYSE	MPX	Tue, Apr 6, 2021	16.42	16.42	16.10	16.20
5010	NYSE	MPX	Mon, Apr 5, 2021	16.28	16.60	16.12	16.42
5009	NYSE	MPX	Thu, Apr 1, 2021	16.34	16.50	16.03	16.24
5008	NYSE	MPX	Wed, Mar 31, 2021	16.60	16.80	16.22	16.27
5007	NYSE	MPX	Tue, Mar 30, 2021	16.52	16.68	16.40	16.56
5006	NYSE	MPX	Mon, Mar 29, 2021	16.38	17.11	16.17	16.27
5005	NYSE	MPX	Fri, Mar 26, 2021	16.22	16.71	16.13	16.57
5004	NYSE	MPX	Thu, Mar 25, 2021	15.59	16.17	15.20	16.09
5003	NYSE	MPX	Wed, Mar 24, 2021	16.15	16.34	15.66	15.71
5002	NYSE	MPX	Tue, Mar 23, 2021	16.83	16.92	15.91	16.06
5001	NYSE	MPX	Mon, Mar 22, 2021	17.70	17.70	16.91	16.92
5000	NYSE	MPX	Fri, Mar 19, 2021	16.55	17.62	16.55	17.48
4999	NYSE	MPX	Thu, Mar 18, 2021	17.40	17.43	16.55	16.73
4998	NYSE	MPX	Wed, Mar 17, 2021	17.87	17.98	17.13	17.40
4997	NYSE	MPX	Tue, Mar 16, 2021	18.29	18.29	17.81	17.87
4996	NYSE	MPX	Mon, Mar 15, 2021	17.96	18.54	17.81	18.54
4995	NYSE	MPX	Fri, Mar 12, 2021	18.34	18.80	18.00	18.00
4994	NYSE	MPX	Thu, Mar 11, 2021	18.73	18.87	18.18	18.37
4993	NYSE	MPX	Wed, Mar 10, 2021	18.05	18.77	18.05	18.66
4992	NYSE	MPX	Tue, Mar 9, 2021	18.00	18.10	17.66	17.76
4991	NYSE	MPX	Mon, Mar 8, 2021	17.98	18.37	17.66	17.72
4990	NYSE	MPX	Fri, Mar 5, 2021	17.48	17.75	16.92	17.65
4989	NYSE	MPX	Thu, Mar 4, 2021	17.27	17.33	16.49	17.26
4988	NYSE	MPX	Wed, Mar 3, 2021	17.46	17.96	17.11	17.27
4987	NYSE	MPX	Tue, Mar 2, 2021	17.87	17.92	17.36	17.43
4986	NYSE	MPX	Mon, Mar 1, 2021	17.49	18.07	17.28	17.74
4985	NYSE	MPX	Fri, Feb 26, 2021	17.28	17.50	16.81	16.81
4984	NYSE	MPX	Thu, Feb 25, 2021	17.83	17.88	16.95	17.04
4983	NYSE	MPX	Wed, Feb 24, 2021	17.69	18.19	17.63	17.74
4982	NYSE	MPX	Tue, Feb 23, 2021	17.36	17.84	16.90	17.70
4981	NYSE	MPX	Mon, Feb 22, 2021	17.61	18.00	17.31	17.31
4980	NYSE	MPX	Fri, Feb 19, 2021	17.57	18.06	17.57	17.70
4979	NYSE	MPX	Thu, Feb 18, 2021	17.21	17.70	17.17	17.48
4978	NYSE	MPX	Wed, Feb 17, 2021	17.30	17.83	17.05	17.36
4977	NYSE	MPX	Tue, Feb 16, 2021	18.26	18.26	17.52	17.52
4976	NYSE	MPX	Fri, Feb 12, 2021	17.64	18.14	17.50	18.09
4975	NYSE	MPX	Thu, Feb 11, 2021	17.98	18.16	17.46	17.68
4974	NYSE	MPX	Wed, Feb 10, 2021	18.33	18.53	17.69	18.05
4973	NYSE	MPX	Tue, Feb 9, 2021	18.90	19.00	18.18	18.33
4972	NYSE	MPX	Mon, Feb 8, 2021	18.89	19.28	18.82	18.99
4971	NYSE	MPX	Fri, Feb 5, 2021	18.32	18.82	17.70	18.75
4970	NYSE	MPX	Thu, Feb 4, 2021	17.92	18.51	17.82	18.03
4969	NYSE	MPX	Wed, Feb 3, 2021	17.76	18.10	17.00	17.81
4968	NYSE	MPX	Tue, Feb 2, 2021	17.15	17.91	17.06	17.78
4967	NYSE	MPX	Mon, Feb 1, 2021	16.77	17.03	16.31	16.91
4966	NYSE	MPX	Fri, Jan 29, 2021	16.41	16.50	16.08	16.28
4965	NYSE	MPX	Thu, Jan 28, 2021	16.44	16.59	15.93	16.41
4964	NYSE	MPX	Wed, Jan 27, 2021	17.30	17.50	15.34	16.14
4963	NYSE	MPX	Tue, Jan 26, 2021	15.93	16.75	15.84	16.55
4962	NYSE	MPX	Mon, Jan 25, 2021	16.14	16.58	15.84	16.00
4961	NYSE	MPX	Fri, Jan 22, 2021	15.75	16.29	15.55	16.22
4960	NYSE	MPX	Thu, Jan 21, 2021	16.24	16.41	15.65	15.90
4959	NYSE	MPX	Wed, Jan 20, 2021	16.22	16.51	15.95	16.20
4958	NYSE	MPX	Tue, Jan 19, 2021	15.92	16.38	15.65	16.35
4957	NYSE	MPX	Fri, Jan 15, 2021	15.87	15.89	15.08	15.74
4956	NYSE	MPX	Thu, Jan 14, 2021	15.99	16.35	15.88	16.01
4955	NYSE	MPX	Wed, Jan 13, 2021	16.37	16.44	15.84	15.99
4954	NYSE	MPX	Tue, Jan 12, 2021	15.76	16.45	15.60	16.39
4953	NYSE	MPX	Mon, Jan 11, 2021	14.87	15.81	14.87	15.70
4952	NYSE	MPX	Fri, Jan 8, 2021	15.69	15.86	14.74	15.15
4951	NYSE	MPX	Thu, Jan 7, 2021	15.45	15.90	15.45	15.56
4950	NYSE	MPX	Wed, Jan 6, 2021	15.23	16.09	15.09	15.45
4949	NYSE	MPX	Tue, Jan 5, 2021	14.48	15.37	14.48	14.81
4948	NYSE	MPX	Mon, Jan 4, 2021	14.54	14.65	14.10	14.39
4947	NYSE	MPX	Thu, Dec 31, 2020	15.02	15.02	14.54	14.54
4946	NYSE	MPX	Wed, Dec 30, 2020	14.88	15.00	14.62	14.88
4945	NYSE	MPX	Tue, Dec 29, 2020	15.40	15.64	14.77	14.78
4944	NYSE	MPX	Mon, Dec 28, 2020	15.98	16.07	15.38	15.38
4943	NYSE	MPX	Thu, Dec 24, 2020	15.60	16.00	15.52	16.00
4942	NYSE	MPX	Wed, Dec 23, 2020	16.07	16.50	15.17	15.60
4941	NYSE	MPX	Tue, Dec 22, 2020	15.94	16.65	15.86	16.59
4940	NYSE	MPX	Mon, Dec 21, 2020	15.63	16.03	15.21	16.01
4939	NYSE	MPX	Fri, Dec 18, 2020	16.56	16.74	15.65	15.82
4938	NYSE	MPX	Thu, Dec 17, 2020	16.69	16.94	16.39	16.45
4937	NYSE	MPX	Wed, Dec 16, 2020	16.34	16.75	16.34	16.52
4936	NYSE	MPX	Tue, Dec 15, 2020	16.23	16.60	16.00	16.42
4935	NYSE	MPX	Mon, Dec 14, 2020	16.38	16.61	16.02	16.24
4934	NYSE	MPX	Fri, Dec 11, 2020	15.98	16.42	15.79	16.38
4933	NYSE	MPX	Thu, Dec 10, 2020	15.00	16.33	15.00	16.16
4932	NYSE	MPX	Wed, Dec 9, 2020	16.36	16.36	15.01	15.01
4931	NYSE	MPX	Tue, Dec 8, 2020	15.69	16.30	15.44	16.21
4930	NYSE	MPX	Mon, Dec 7, 2020	15.52	16.00	15.18	15.75
4929	NYSE	MPX	Fri, Dec 4, 2020	15.30	15.70	14.84	15.40
4928	NYSE	MPX	Thu, Dec 3, 2020	15.89	15.92	15.31	15.38
4927	NYSE	MPX	Wed, Dec 2, 2020	15.71	16.20	15.57	15.94
4926	NYSE	MPX	Tue, Dec 1, 2020	15.61	15.97	15.54	15.89
4925	NYSE	MPX	Mon, Nov 30, 2020	16.38	16.38	15.40	15.42
4924	NYSE	MPX	Fri, Nov 27, 2020	16.63	16.71	15.96	16.62
4923	NYSE	MPX	Wed, Nov 25, 2020	16.84	16.85	16.38	16.43
4922	NYSE	MPX	Tue, Nov 24, 2020	16.96	17.06	16.71	16.92
4921	NYSE	MPX	Mon, Nov 23, 2020	16.60	17.15	16.39	16.84
4920	NYSE	MPX	Fri, Nov 20, 2020	16.29	16.69	16.26	16.60
4919	NYSE	MPX	Thu, Nov 19, 2020	16.56	16.69	16.39	16.49
4918	NYSE	MPX	Wed, Nov 18, 2020	17.15	17.15	16.72	16.72
4917	NYSE	MPX	Tue, Nov 17, 2020	16.78	17.24	16.66	17.12
4916	NYSE	MPX	Mon, Nov 16, 2020	16.66	16.90	16.36	16.79
4915	NYSE	MPX	Fri, Nov 13, 2020	16.30	16.48	15.93	16.23
4914	NYSE	MPX	Thu, Nov 12, 2020	16.26	16.26	15.85	16.10
4913	NYSE	MPX	Wed, Nov 11, 2020	16.36	16.44	15.90	16.38
4912	NYSE	MPX	Tue, Nov 10, 2020	15.87	16.69	15.62	16.12
4911	NYSE	MPX	Mon, Nov 9, 2020	17.84	19.00	15.84	15.88
4910	NYSE	MPX	Fri, Nov 6, 2020	18.14	18.14	17.01	16.98
4909	NYSE	MPX	Thu, Nov 5, 2020	17.65	18.14	17.50	18.01
4908	NYSE	MPX	Wed, Nov 4, 2020	16.95	17.61	16.69	17.52
4907	NYSE	MPX	Tue, Nov 3, 2020	16.97	17.44	16.92	17.21
4906	NYSE	MPX	Mon, Nov 2, 2020	16.22	16.79	16.07	16.54
4905	NYSE	MPX	Fri, Oct 30, 2020	15.83	16.40	15.03	15.86
4904	NYSE	MPX	Thu, Oct 29, 2020	15.35	16.40	15.34	15.93
4903	NYSE	MPX	Wed, Oct 28, 2020	16.39	17.00	15.17	15.22
4902	NYSE	MPX	Tue, Oct 27, 2020	16.73	17.56	16.59	17.50
4901	NYSE	MPX	Mon, Oct 26, 2020	17.10	17.10	16.38	16.73
4900	NYSE	MPX	Fri, Oct 23, 2020	17.49	17.89	17.18	17.31
4899	NYSE	MPX	Thu, Oct 22, 2020	17.40	17.51	17.05	17.33
4898	NYSE	MPX	Wed, Oct 21, 2020	17.56	17.74	17.12	17.34
4897	NYSE	MPX	Tue, Oct 20, 2020	17.28	17.66	17.28	17.45
4896	NYSE	MPX	Mon, Oct 19, 2020	17.72	17.91	17.10	17.14
4895	NYSE	MPX	Fri, Oct 16, 2020	17.37	17.84	17.09	17.62
4894	NYSE	MPX	Thu, Oct 15, 2020	16.75	17.36	16.40	17.28
4893	NYSE	MPX	Wed, Oct 14, 2020	17.40	17.40	16.65	16.77
4892	NYSE	MPX	Tue, Oct 13, 2020	17.04	17.47	16.90	17.26
4891	NYSE	MPX	Mon, Oct 12, 2020	17.30	17.43	16.75	17.26
4890	NYSE	MPX	Fri, Oct 9, 2020	17.06	17.70	16.91	17.22
4889	NYSE	MPX	Thu, Oct 8, 2020	17.70	17.70	17.24	17.30
4888	NYSE	MPX	Wed, Oct 7, 2020	17.84	18.36	16.93	17.47
4887	NYSE	MPX	Tue, Oct 6, 2020	17.50	18.26	17.47	17.60
4886	NYSE	MPX	Mon, Oct 5, 2020	17.47	17.90	17.33	17.43
4885	NYSE	MPX	Fri, Oct 2, 2020	16.72	17.50	16.72	17.23
4884	NYSE	MPX	Thu, Oct 1, 2020	15.99	17.12	15.78	17.02
4883	NYSE	MPX	Wed, Sep 30, 2020	15.22	15.88	15.22	15.64
4882	NYSE	MPX	Tue, Sep 29, 2020	15.23	15.60	15.22	15.38
4881	NYSE	MPX	Mon, Sep 28, 2020	15.70	16.06	15.04	15.34
4880	NYSE	MPX	Fri, Sep 25, 2020	15.55	15.72	15.14	15.50
4879	NYSE	MPX	Thu, Sep 24, 2020	15.93	16.16	15.37	15.60
4878	NYSE	MPX	Wed, Sep 23, 2020	16.52	16.94	15.75	15.78
4877	NYSE	MPX	Tue, Sep 22, 2020	17.50	17.71	16.24	16.80
4876	NYSE	MPX	Mon, Sep 21, 2020	20.73	20.82	17.52	17.62
4875	NYSE	MPX	Fri, Sep 18, 2020	20.88	22.61	20.83	21.20
4874	NYSE	MPX	Thu, Sep 17, 2020	20.01	21.15	19.84	20.88
4873	NYSE	MPX	Wed, Sep 16, 2020	19.13	20.52	19.00	20.35
4872	NYSE	MPX	Tue, Sep 15, 2020	19.36	20.00	18.94	19.13
4871	NYSE	MPX	Mon, Sep 14, 2020	18.18	19.76	18.11	19.05
4870	NYSE	MPX	Fri, Sep 11, 2020	17.33	18.16	17.20	17.89
4869	NYSE	MPX	Thu, Sep 10, 2020	17.86	18.65	17.18	17.30
4868	NYSE	MPX	Wed, Sep 9, 2020	16.76	17.98	16.50	17.91
4867	NYSE	MPX	Tue, Sep 8, 2020	14.41	16.61	14.40	16.46
4866	NYSE	MPX	Fri, Sep 4, 2020	14.51	14.75	14.26	14.59
4865	NYSE	MPX	Thu, Sep 3, 2020	14.64	14.70	14.30	14.41
4864	NYSE	MPX	Wed, Sep 2, 2020	15.03	15.08	14.45	14.72
4863	NYSE	MPX	Tue, Sep 1, 2020	14.39	14.91	14.33	14.85
4862	NYSE	MPX	Mon, Aug 31, 2020	14.40	14.66	14.15	14.45
4861	NYSE	MPX	Fri, Aug 28, 2020	15.27	15.40	14.37	14.51
4860	NYSE	MPX	Thu, Aug 27, 2020	15.24	15.68	15.08	15.11
4859	NYSE	MPX	Wed, Aug 26, 2020	14.51	15.22	14.44	15.00
4858	NYSE	MPX	Tue, Aug 25, 2020	14.37	14.40	14.14	14.34
4857	NYSE	MPX	Mon, Aug 24, 2020	14.32	14.45	14.07	14.40
4856	NYSE	MPX	Fri, Aug 21, 2020	14.05	14.26	13.98	14.08
4855	NYSE	MPX	Thu, Aug 20, 2020	14.20	14.70	14.20	14.30
4854	NYSE	MPX	Wed, Aug 19, 2020	14.51	14.57	14.24	14.41
4853	NYSE	MPX	Tue, Aug 18, 2020	14.70	14.75	14.47	14.56
4852	NYSE	MPX	Mon, Aug 17, 2020	15.60	15.87	14.27	14.62
4851	NYSE	MPX	Fri, Aug 14, 2020	15.50	16.22	15.43	15.79
4850	NYSE	MPX	Thu, Aug 13, 2020	14.33	15.93	14.33	15.49
4849	NYSE	MPX	Wed, Aug 12, 2020	14.34	14.55	14.10	14.39
4848	NYSE	MPX	Tue, Aug 11, 2020	14.52	14.65	14.13	14.13
4847	NYSE	MPX	Mon, Aug 10, 2020	14.63	14.89	14.12	14.25
4846	NYSE	MPX	Fri, Aug 7, 2020	14.20	14.66	14.14	14.59
4845	NYSE	MPX	Thu, Aug 6, 2020	14.44	14.73	14.25	14.22
4844	NYSE	MPX	Wed, Aug 5, 2020	14.40	14.83	14.21	14.32
4843	NYSE	MPX	Tue, Aug 4, 2020	14.54	14.54	14.23	14.31
4842	NYSE	MPX	Mon, Aug 3, 2020	13.10	14.79	13.10	14.59
4841	NYSE	MPX	Fri, Jul 31, 2020	13.61	13.65	12.38	12.83
4840	NYSE	MPX	Thu, Jul 30, 2020	15.00	15.35	13.91	14.13
4839	NYSE	MPX	Wed, Jul 29, 2020	16.95	16.95	14.86	15.17
4838	NYSE	MPX	Tue, Jul 28, 2020	17.48	17.89	17.41	17.48
4837	NYSE	MPX	Mon, Jul 27, 2020	17.80	17.90	16.93	17.68
4836	NYSE	MPX	Fri, Jul 24, 2020	18.10	18.12	17.30	17.41
4835	NYSE	MPX	Thu, Jul 23, 2020	15.44	18.51	15.44	17.89
4834	NYSE	MPX	Wed, Jul 22, 2020	14.85	15.46	14.85	15.44
4833	NYSE	MPX	Tue, Jul 21, 2020	14.70	15.07	14.44	14.98
4832	NYSE	MPX	Mon, Jul 20, 2020	14.28	14.63	14.14	14.57
4831	NYSE	MPX	Fri, Jul 17, 2020	14.65	14.65	14.18	14.22
4830	NYSE	MPX	Thu, Jul 16, 2020	14.87	14.96	14.43	14.53
4829	NYSE	MPX	Wed, Jul 15, 2020	14.66	15.05	14.51	14.88
4828	NYSE	MPX	Tue, Jul 14, 2020	13.55	14.36	13.55	14.28
4827	NYSE	MPX	Mon, Jul 13, 2020	13.89	14.08	13.59	13.61
4826	NYSE	MPX	Fri, Jul 10, 2020	13.40	14.02	13.40	13.57
4825	NYSE	MPX	Thu, Jul 9, 2020	13.73	13.73	12.81	13.44
4824	NYSE	MPX	Wed, Jul 8, 2020	13.62	13.81	13.23	13.68
4823	NYSE	MPX	Tue, Jul 7, 2020	13.76	13.87	13.41	13.66
4822	NYSE	MPX	Mon, Jul 6, 2020	14.12	14.17	13.83	13.95
4821	NYSE	MPX	Thu, Jul 2, 2020	13.94	14.10	13.58	13.69
4820	NYSE	MPX	Wed, Jul 1, 2020	13.87	13.92	13.58	13.63
4819	NYSE	MPX	Tue, Jun 30, 2020	13.93	14.02	13.63	13.85
4818	NYSE	MPX	Mon, Jun 29, 2020	13.35	13.87	12.98	13.76
4817	NYSE	MPX	Fri, Jun 26, 2020	13.60	13.67	12.86	13.41
4816	NYSE	MPX	Thu, Jun 25, 2020	13.04	13.69	12.74	13.67
4815	NYSE	MPX	Wed, Jun 24, 2020	13.02	13.06	12.65	12.86
4814	NYSE	MPX	Tue, Jun 23, 2020	13.39	13.40	13.08	13.23
4813	NYSE	MPX	Mon, Jun 22, 2020	12.40	13.16	12.26	13.12
4812	NYSE	MPX	Fri, Jun 19, 2020	12.85	13.02	12.36	12.41
4811	NYSE	MPX	Thu, Jun 18, 2020	12.75	12.86	12.59	12.69
4810	NYSE	MPX	Wed, Jun 17, 2020	12.93	13.00	12.59	12.75
4809	NYSE	MPX	Tue, Jun 16, 2020	13.58	13.59	12.38	13.05
4808	NYSE	MPX	Mon, Jun 15, 2020	11.76	13.06	11.76	12.73
4807	NYSE	MPX	Fri, Jun 12, 2020	12.69	13.12	11.88	12.11
4806	NYSE	MPX	Thu, Jun 11, 2020	13.48	13.75	11.82	12.07
4805	NYSE	MPX	Wed, Jun 10, 2020	13.39	13.96	13.17	13.95
4804	NYSE	MPX	Tue, Jun 9, 2020	12.75	13.07	12.30	12.79
4803	NYSE	MPX	Mon, Jun 8, 2020	12.83	13.29	12.83	13.05
4802	NYSE	MPX	Fri, Jun 5, 2020	12.50	12.84	12.32	12.46
4801	NYSE	MPX	Thu, Jun 4, 2020	12.40	12.40	11.80	12.01
4800	NYSE	MPX	Wed, Jun 3, 2020	11.56	12.49	11.35	12.18
4799	NYSE	MPX	Tue, Jun 2, 2020	11.45	11.65	11.13	11.25
4798	NYSE	MPX	Mon, Jun 1, 2020	11.49	11.51	11.11	11.26
4797	NYSE	MPX	Fri, May 29, 2020	11.48	11.67	10.96	11.25
4796	NYSE	MPX	Thu, May 28, 2020	11.56	11.94	11.39	11.71
4795	NYSE	MPX	Wed, May 27, 2020	11.61	11.61	10.79	11.38
4794	NYSE	MPX	Tue, May 26, 2020	11.18	11.69	10.76	11.31
4793	NYSE	MPX	Fri, May 22, 2020	10.57	10.57	10.14	10.55
4792	NYSE	MPX	Thu, May 21, 2020	10.32	10.87	10.24	10.55
4791	NYSE	MPX	Wed, May 20, 2020	10.05	10.71	10.01	10.47
4790	NYSE	MPX	Tue, May 19, 2020	10.37	10.45	9.96	10.03
4789	NYSE	MPX	Mon, May 18, 2020	10.03	10.48	9.94	10.29
4788	NYSE	MPX	Fri, May 15, 2020	9.21	9.92	9.18	9.47
4787	NYSE	MPX	Thu, May 14, 2020	9.15	9.46	8.71	9.28
4786	NYSE	MPX	Wed, May 13, 2020	9.39	9.39	9.03	9.36
4785	NYSE	MPX	Tue, May 12, 2020	9.64	9.66	9.38	9.53
4784	NYSE	MPX	Mon, May 11, 2020	9.66	9.77	9.22	9.67
4783	NYSE	MPX	Fri, May 8, 2020	9.26	9.81	9.25	9.72
4782	NYSE	MPX	Thu, May 7, 2020	9.25	9.42	8.85	8.99
4781	NYSE	MPX	Wed, May 6, 2020	9.52	9.65	9.00	9.08
4780	NYSE	MPX	Tue, May 5, 2020	9.64	9.78	9.29	9.43
4779	NYSE	MPX	Mon, May 4, 2020	8.82	9.79	8.82	9.52
4778	NYSE	MPX	Fri, May 1, 2020	9.22	9.43	8.81	9.08
4777	NYSE	MPX	Thu, Apr 30, 2020	11.50	11.50	9.72	9.72
4776	NYSE	MPX	Wed, Apr 29, 2020	10.42	12.03	9.83	11.43
4775	NYSE	MPX	Tue, Apr 28, 2020	10.18	10.46	9.66	9.83
4774	NYSE	MPX	Mon, Apr 27, 2020	8.96	9.90	8.75	9.71
4773	NYSE	MPX	Fri, Apr 24, 2020	8.18	8.93	8.15	8.76
4772	NYSE	MPX	Thu, Apr 23, 2020	8.22	8.53	8.11	8.21
4771	NYSE	MPX	Wed, Apr 22, 2020	8.44	8.44	8.01	8.10
4770	NYSE	MPX	Tue, Apr 21, 2020	7.86	8.16	7.78	8.08
4769	NYSE	MPX	Mon, Apr 20, 2020	8.06	8.32	8.03	8.08
4768	NYSE	MPX	Fri, Apr 17, 2020	7.99	8.61	7.99	8.23
4767	NYSE	MPX	Thu, Apr 16, 2020	7.82	8.13	7.59	8.12
4766	NYSE	MPX	Wed, Apr 15, 2020	8.38	8.38	7.62	7.67
4765	NYSE	MPX	Tue, Apr 14, 2020	8.30	8.90	8.25	8.44
4764	NYSE	MPX	Mon, Apr 13, 2020	8.93	8.93	8.06	8.13
4763	NYSE	MPX	Thu, Apr 9, 2020	8.66	9.14	8.51	8.99
4762	NYSE	MPX	Wed, Apr 8, 2020	8.20	8.96	8.17	8.77
4761	NYSE	MPX	Tue, Apr 7, 2020	8.54	8.73	7.87	8.13
4760	NYSE	MPX	Mon, Apr 6, 2020	8.18	8.45	7.83	8.12
4759	NYSE	MPX	Fri, Apr 3, 2020	8.00	8.27	7.51	7.84
4758	NYSE	MPX	Thu, Apr 2, 2020	7.59	8.31	7.56	7.91
4757	NYSE	MPX	Wed, Apr 1, 2020	7.78	8.09	7.54	7.74
4756	NYSE	MPX	Tue, Mar 31, 2020	9.08	9.24	7.96	8.08
4755	NYSE	MPX	Mon, Mar 30, 2020	8.61	9.09	8.60	9.02
4754	NYSE	MPX	Fri, Mar 27, 2020	9.11	9.19	8.55	8.56
4753	NYSE	MPX	Thu, Mar 26, 2020	8.82	9.59	8.79	9.51
4752	NYSE	MPX	Wed, Mar 25, 2020	8.74	9.09	8.04	8.49
4751	NYSE	MPX	Tue, Mar 24, 2020	7.84	9.03	7.80	8.55
4750	NYSE	MPX	Mon, Mar 23, 2020	7.70	8.15	7.25	7.34
4749	NYSE	MPX	Fri, Mar 20, 2020	8.38	8.77	7.72	7.92
4748	NYSE	MPX	Thu, Mar 19, 2020	7.78	9.07	7.78	8.51
4747	NYSE	MPX	Wed, Mar 18, 2020	8.88	9.60	7.52	7.88
4746	NYSE	MPX	Tue, Mar 17, 2020	7.16	9.54	6.94	9.12
4745	NYSE	MPX	Mon, Mar 16, 2020	8.50	8.50	6.77	6.85
4744	NYSE	MPX	Fri, Mar 13, 2020	9.03	9.06	8.46	9.00
4743	NYSE	MPX	Thu, Mar 12, 2020	9.60	9.95	8.47	8.59
4742	NYSE	MPX	Wed, Mar 11, 2020	11.55	11.88	10.04	10.09
4741	NYSE	MPX	Tue, Mar 10, 2020	12.03	12.03	11.34	11.89
4740	NYSE	MPX	Mon, Mar 9, 2020	11.80	12.45	11.25	11.73
4739	NYSE	MPX	Fri, Mar 6, 2020	12.62	12.75	11.94	12.29
4738	NYSE	MPX	Thu, Mar 5, 2020	13.20	13.41	12.75	12.99
4737	NYSE	MPX	Wed, Mar 4, 2020	12.67	13.33	12.48	13.23
4736	NYSE	MPX	Tue, Mar 3, 2020	12.95	13.34	12.11	12.56
4735	NYSE	MPX	Mon, Mar 2, 2020	12.63	13.04	12.54	12.93
4734	NYSE	MPX	Fri, Feb 28, 2020	12.50	12.90	12.50	12.58
4733	NYSE	MPX	Thu, Feb 27, 2020	12.85	13.11	12.46	12.86
4732	NYSE	MPX	Wed, Feb 26, 2020	13.75	13.75	13.06	13.06
4731	NYSE	MPX	Tue, Feb 25, 2020	14.26	14.30	13.51	13.57
4730	NYSE	MPX	Mon, Feb 24, 2020	14.22	14.61	14.22	14.24
4729	NYSE	MPX	Fri, Feb 21, 2020	14.75	14.83	14.52	14.72
4728	NYSE	MPX	Thu, Feb 20, 2020	14.72	14.88	14.52	14.70
4727	NYSE	MPX	Wed, Feb 19, 2020	14.68	14.96	14.68	14.76
4726	NYSE	MPX	Tue, Feb 18, 2020	14.49	14.72	14.49	14.58
4725	NYSE	MPX	Fri, Feb 14, 2020	14.53	14.73	14.26	14.52
4724	NYSE	MPX	Thu, Feb 13, 2020	14.43	14.62	14.23	14.50
4723	NYSE	MPX	Wed, Feb 12, 2020	14.50	14.64	14.41	14.59
4722	NYSE	MPX	Tue, Feb 11, 2020	14.51	14.57	14.32	14.50
4721	NYSE	MPX	Mon, Feb 10, 2020	14.19	14.55	14.19	14.35
4720	NYSE	MPX	Fri, Feb 7, 2020	14.60	14.60	14.18	14.25
4719	NYSE	MPX	Thu, Feb 6, 2020	14.71	14.88	14.66	14.68
4718	NYSE	MPX	Wed, Feb 5, 2020	14.38	14.76	14.37	14.50
4717	NYSE	MPX	Tue, Feb 4, 2020	14.40	14.58	14.14	14.35
4716	NYSE	MPX	Mon, Feb 3, 2020	14.08	14.40	14.03	14.40
4715	NYSE	MPX	Fri, Jan 31, 2020	14.27	14.33	13.88	14.00
4714	NYSE	MPX	Thu, Jan 30, 2020	14.05	14.29	14.01	14.23
4713	NYSE	MPX	Wed, Jan 29, 2020	14.00	14.48	14.00	14.28
4712	NYSE	MPX	Tue, Jan 28, 2020	14.55	15.00	14.55	15.00
4711	NYSE	MPX	Mon, Jan 27, 2020	14.22	14.43	14.05	14.29
4710	NYSE	MPX	Fri, Jan 24, 2020	14.37	14.44	14.20	14.44
4709	NYSE	MPX	Thu, Jan 23, 2020	14.21	14.42	14.05	14.42
4708	NYSE	MPX	Wed, Jan 22, 2020	13.68	13.83	13.63	13.76
4707	NYSE	MPX	Tue, Jan 21, 2020	14.23	14.28	13.41	13.68
4706	NYSE	MPX	Fri, Jan 17, 2020	14.09	14.29	13.99	14.23
4705	NYSE	MPX	Thu, Jan 16, 2020	14.51	14.51	13.77	13.85
4704	NYSE	MPX	Wed, Jan 15, 2020	14.21	14.54	14.21	14.51
4703	NYSE	MPX	Tue, Jan 14, 2020	13.74	14.37	13.74	14.25
4702	NYSE	MPX	Mon, Jan 13, 2020	13.39	13.76	13.39	13.74
4701	NYSE	MPX	Fri, Jan 10, 2020	14.00	14.06	13.39	13.50
4700	NYSE	MPX	Thu, Jan 9, 2020	14.25	14.38	14.05	14.05
4699	NYSE	MPX	Wed, Jan 8, 2020	14.44	14.44	14.07	14.25
4698	NYSE	MPX	Tue, Jan 7, 2020	14.08	14.39	14.06	14.24
4697	NYSE	MPX	Mon, Jan 6, 2020	13.84	14.22	13.84	14.12
4696	NYSE	MPX	Fri, Jan 3, 2020	14.10	14.41	13.76	13.93
4695	NYSE	MPX	Thu, Jan 2, 2020	14.44	14.55	14.13	14.20
4694	NYSE	MPX	Tue, Dec 31, 2019	14.36	14.55	14.30	14.40
4693	NYSE	MPX	Mon, Dec 30, 2019	15.09	15.09	14.31	14.35
4692	NYSE	MPX	Fri, Dec 27, 2019	14.93	15.17	14.67	15.17
4691	NYSE	MPX	Thu, Dec 26, 2019	14.97	15.10	14.90	14.94
4690	NYSE	MPX	Tue, Dec 24, 2019	15.45	15.45	14.90	14.96
4689	NYSE	MPX	Mon, Dec 23, 2019	15.35	15.48	15.12	15.38
4688	NYSE	MPX	Fri, Dec 20, 2019	15.05	15.63	14.87	15.46
4687	NYSE	MPX	Thu, Dec 19, 2019	15.70	15.78	14.81	14.94
4686	NYSE	MPX	Wed, Dec 18, 2019	15.83	15.85	15.58	15.78
4685	NYSE	MPX	Tue, Dec 17, 2019	15.60	15.92	15.45	15.68
4684	NYSE	MPX	Mon, Dec 16, 2019	15.95	15.95	15.55	15.59
4683	NYSE	MPX	Fri, Dec 13, 2019	16.28	16.40	15.66	16.01
4682	NYSE	MPX	Thu, Dec 12, 2019	15.57	16.44	15.42	16.30
4681	NYSE	MPX	Wed, Dec 11, 2019	15.43	15.59	15.25	15.59
4680	NYSE	MPX	Tue, Dec 10, 2019	15.25	15.48	15.24	15.40
4679	NYSE	MPX	Mon, Dec 9, 2019	15.76	15.76	15.20	15.24
4678	NYSE	MPX	Fri, Dec 6, 2019	15.41	15.83	15.41	15.78
4677	NYSE	MPX	Thu, Dec 5, 2019	15.20	15.50	15.12	15.20
4676	NYSE	MPX	Wed, Dec 4, 2019	15.15	15.33	15.05	15.09
4675	NYSE	MPX	Tue, Dec 3, 2019	14.96	15.23	14.96	15.15
4674	NYSE	MPX	Mon, Dec 2, 2019	15.03	15.18	14.84	15.04
4673	NYSE	MPX	Fri, Nov 29, 2019	15.17	15.22	15.12	15.13
4672	NYSE	MPX	Wed, Nov 27, 2019	15.20	15.25	15.13	15.20
4671	NYSE	MPX	Tue, Nov 26, 2019	15.21	15.60	15.10	15.27
4670	NYSE	MPX	Mon, Nov 25, 2019	15.06	15.48	15.06	15.29
4669	NYSE	MPX	Fri, Nov 22, 2019	15.30	15.30	14.64	15.00
4668	NYSE	MPX	Thu, Nov 21, 2019	14.54	15.11	14.51	15.10
4667	NYSE	MPX	Wed, Nov 20, 2019	14.58	14.99	14.58	14.63
4666	NYSE	MPX	Tue, Nov 19, 2019	15.03	15.08	14.62	14.66
4665	NYSE	MPX	Mon, Nov 18, 2019	14.79	15.07	14.72	15.02
4664	NYSE	MPX	Fri, Nov 15, 2019	14.66	15.10	14.54	14.86
4663	NYSE	MPX	Thu, Nov 14, 2019	14.51	14.74	14.41	14.55
4662	NYSE	MPX	Wed, Nov 13, 2019	14.25	14.69	14.22	14.47
4661	NYSE	MPX	Tue, Nov 12, 2019	14.19	14.36	14.14	14.19
4660	NYSE	MPX	Mon, Nov 11, 2019	14.41	14.45	14.06	14.06
4659	NYSE	MPX	Fri, Nov 8, 2019	14.24	14.50	14.24	14.41
4658	NYSE	MPX	Thu, Nov 7, 2019	14.30	14.30	14.14	14.18
4657	NYSE	MPX	Wed, Nov 6, 2019	13.89	14.46	13.89	14.15
4656	NYSE	MPX	Tue, Nov 5, 2019	13.74	14.25	13.70	14.07
4655	NYSE	MPX	Mon, Nov 4, 2019	13.60	13.79	13.54	13.62
4654	NYSE	MPX	Fri, Nov 1, 2019	13.44	13.59	13.23	13.51
4653	NYSE	MPX	Thu, Oct 31, 2019	13.42	13.53	13.20	13.42
4652	NYSE	MPX	Wed, Oct 30, 2019	13.04	13.55	13.00	13.55
4651	NYSE	MPX	Tue, Oct 29, 2019	12.98	13.17	12.98	13.11
4650	NYSE	MPX	Mon, Oct 28, 2019	12.89	13.20	12.89	13.05
4649	NYSE	MPX	Fri, Oct 25, 2019	13.42	13.52	12.67	12.82
4648	NYSE	MPX	Thu, Oct 24, 2019	13.41	13.61	13.41	13.46
4647	NYSE	MPX	Wed, Oct 23, 2019	13.75	13.90	13.17	13.48
4646	NYSE	MPX	Tue, Oct 22, 2019	13.58	13.78	13.46	13.75
4645	NYSE	MPX	Mon, Oct 21, 2019	13.84	13.90	13.54	13.68
4644	NYSE	MPX	Fri, Oct 18, 2019	13.63	13.78	13.40	13.67
4643	NYSE	MPX	Thu, Oct 17, 2019	13.82	13.85	13.47	13.74
4642	NYSE	MPX	Wed, Oct 16, 2019	13.76	13.99	13.68	13.80
4641	NYSE	MPX	Tue, Oct 15, 2019	13.98	13.98	13.72	13.72
4640	NYSE	MPX	Mon, Oct 14, 2019	14.14	14.16	13.90	13.99
4639	NYSE	MPX	Fri, Oct 11, 2019	13.45	14.28	13.45	14.14
4638	NYSE	MPX	Thu, Oct 10, 2019	13.80	13.98	12.96	13.23
4637	NYSE	MPX	Wed, Oct 9, 2019	13.67	13.88	13.67	13.67
4636	NYSE	MPX	Tue, Oct 8, 2019	13.48	13.68	13.25	13.60
4635	NYSE	MPX	Mon, Oct 7, 2019	13.87	13.87	13.55	13.55
4634	NYSE	MPX	Fri, Oct 4, 2019	13.95	13.99	13.62	13.99
4633	NYSE	MPX	Thu, Oct 3, 2019	13.64	13.96	13.43	13.96
4632	NYSE	MPX	Wed, Oct 2, 2019	13.97	14.35	13.69	13.72
4631	NYSE	MPX	Tue, Oct 1, 2019	14.18	14.50	13.70	14.15
4630	NYSE	MPX	Mon, Sep 30, 2019	14.15	14.32	14.04	14.16
4629	NYSE	MPX	Fri, Sep 27, 2019	14.31	14.54	14.15	14.25
4628	NYSE	MPX	Thu, Sep 26, 2019	14.48	14.48	14.26	14.31
4627	NYSE	MPX	Wed, Sep 25, 2019	14.47	14.91	14.18	14.38
4626	NYSE	MPX	Tue, Sep 24, 2019	15.10	15.10	14.35	14.36
4625	NYSE	MPX	Mon, Sep 23, 2019	15.02	15.44	14.96	15.11
4624	NYSE	MPX	Fri, Sep 20, 2019	15.32	15.47	14.91	15.08
4623	NYSE	MPX	Thu, Sep 19, 2019	15.11	15.53	15.07	15.31
4622	NYSE	MPX	Wed, Sep 18, 2019	15.21	15.40	14.86	15.07
4621	NYSE	MPX	Tue, Sep 17, 2019	15.08	15.32	14.94	15.14
4620	NYSE	MPX	Mon, Sep 16, 2019	15.60	15.77	15.01	15.09
4619	NYSE	MPX	Fri, Sep 13, 2019	15.88	15.95	15.53	15.65
4618	NYSE	MPX	Thu, Sep 12, 2019	15.74	15.89	15.43	15.84
4617	NYSE	MPX	Wed, Sep 11, 2019	15.45	15.95	15.35	15.81
4616	NYSE	MPX	Tue, Sep 10, 2019	15.27	15.50	15.14	15.27
4615	NYSE	MPX	Mon, Sep 9, 2019	14.91	15.33	14.91	15.20
4614	NYSE	MPX	Fri, Sep 6, 2019	15.37	15.37	14.86	14.94
4613	NYSE	MPX	Thu, Sep 5, 2019	15.24	15.51	14.93	15.24
4612	NYSE	MPX	Wed, Sep 4, 2019	15.17	15.17	14.95	14.98
4611	NYSE	MPX	Tue, Sep 3, 2019	15.03	15.07	14.65	14.97
4610	NYSE	MPX	Fri, Aug 30, 2019	15.25	15.25	14.95	15.13
4609	NYSE	MPX	Thu, Aug 29, 2019	15.01	15.22	14.90	15.12
4608	NYSE	MPX	Wed, Aug 28, 2019	14.58	14.98	14.58	14.83
4607	NYSE	MPX	Tue, Aug 27, 2019	15.13	15.13	14.52	14.57
4606	NYSE	MPX	Mon, Aug 26, 2019	15.13	15.20	14.96	14.96
4605	NYSE	MPX	Fri, Aug 23, 2019	15.25	15.30	14.65	15.01
4604	NYSE	MPX	Thu, Aug 22, 2019	14.94	15.61	14.94	15.34
4603	NYSE	MPX	Wed, Aug 21, 2019	15.06	15.31	14.75	14.84
4602	NYSE	MPX	Tue, Aug 20, 2019	14.79	14.94	14.62	14.82
4601	NYSE	MPX	Mon, Aug 19, 2019	14.71	15.16	14.71	14.86
4600	NYSE	MPX	Fri, Aug 16, 2019	14.57	14.95	14.57	14.64
4599	NYSE	MPX	Thu, Aug 15, 2019	14.35	14.64	14.35	14.37
4598	NYSE	MPX	Wed, Aug 14, 2019	14.72	14.72	14.26	14.37
4597	NYSE	MPX	Tue, Aug 13, 2019	14.46	15.06	14.43	14.88
4596	NYSE	MPX	Mon, Aug 12, 2019	14.74	14.83	14.41	14.41
4595	NYSE	MPX	Fri, Aug 9, 2019	14.85	15.06	14.74	14.79
4594	NYSE	MPX	Thu, Aug 8, 2019	14.95	15.03	14.85	14.88
4593	NYSE	MPX	Wed, Aug 7, 2019	14.82	15.09	14.66	14.83
4592	NYSE	MPX	Tue, Aug 6, 2019	14.80	15.10	14.62	15.09
4591	NYSE	MPX	Mon, Aug 5, 2019	15.16	15.16	14.49	14.82
4590	NYSE	MPX	Fri, Aug 2, 2019	15.05	15.45	15.01	15.43
4589	NYSE	MPX	Thu, Aug 1, 2019	16.00	16.01	15.16	15.21
4588	NYSE	MPX	Wed, Jul 31, 2019	16.30	16.44	16.05	16.06
4587	NYSE	MPX	Tue, Jul 30, 2019	15.56	16.51	15.32	16.11
4586	NYSE	MPX	Mon, Jul 29, 2019	14.68	15.63	14.68	15.49
4585	NYSE	MPX	Fri, Jul 26, 2019	14.28	14.90	14.28	14.57
4584	NYSE	MPX	Thu, Jul 25, 2019	13.90	14.25	13.90	14.12
4583	NYSE	MPX	Wed, Jul 24, 2019	14.75	14.91	13.65	13.88
4582	NYSE	MPX	Tue, Jul 23, 2019	13.32	13.56	13.12	13.23
4581	NYSE	MPX	Mon, Jul 22, 2019	13.44	13.50	12.99	13.38
4580	NYSE	MPX	Fri, Jul 19, 2019	13.45	13.65	13.26	13.49
4579	NYSE	MPX	Thu, Jul 18, 2019	13.84	13.97	13.51	13.54
4578	NYSE	MPX	Wed, Jul 17, 2019	14.37	14.37	13.81	13.87
4577	NYSE	MPX	Tue, Jul 16, 2019	14.06	14.60	13.88	14.38
4576	NYSE	MPX	Mon, Jul 15, 2019	15.22	15.61	14.10	14.28
4575	NYSE	MPX	Fri, Jul 12, 2019	15.23	15.41	15.14	15.17
4574	NYSE	MPX	Thu, Jul 11, 2019	15.40	15.52	15.03	15.22
4573	NYSE	MPX	Wed, Jul 10, 2019	15.20	15.58	15.17	15.17
4572	NYSE	MPX	Tue, Jul 9, 2019	15.11	15.43	15.02	15.09
4571	NYSE	MPX	Mon, Jul 8, 2019	15.39	15.42	14.95	15.07
4570	NYSE	MPX	Fri, Jul 5, 2019	15.42	15.71	15.39	15.39
4569	NYSE	MPX	Wed, Jul 3, 2019	15.36	15.79	15.31	15.56
4568	NYSE	MPX	Tue, Jul 2, 2019	15.33	15.70	15.25	15.37
4567	NYSE	MPX	Mon, Jul 1, 2019	15.53	15.85	14.91	15.32
4566	NYSE	MPX	Fri, Jun 28, 2019	15.84	16.29	15.35	15.44
4565	NYSE	MPX	Thu, Jun 27, 2019	15.59	15.94	15.36	15.89
4564	NYSE	MPX	Wed, Jun 26, 2019	16.37	16.58	15.56	15.59
4563	NYSE	MPX	Tue, Jun 25, 2019	16.89	16.97	16.20	16.46
4562	NYSE	MPX	Mon, Jun 24, 2019	18.00	18.14	16.69	16.72
4561	NYSE	MPX	Fri, Jun 21, 2019	16.71	17.71	16.31	17.71
4560	NYSE	MPX	Thu, Jun 20, 2019	16.93	16.95	16.53	16.79
4559	NYSE	MPX	Wed, Jun 19, 2019	16.92	17.02	16.58	16.65
4558	NYSE	MPX	Tue, Jun 18, 2019	17.50	17.79	16.91	16.91
4557	NYSE	MPX	Mon, Jun 17, 2019	17.38	17.99	17.03	17.53
4556	NYSE	MPX	Fri, Jun 14, 2019	15.77	18.43	15.66	17.28
4555	NYSE	MPX	Thu, Jun 13, 2019	14.69	16.24	14.58	15.77
4554	NYSE	MPX	Wed, Jun 12, 2019	14.12	14.59	14.12	14.53
4553	NYSE	MPX	Tue, Jun 11, 2019	13.99	14.25	13.88	14.25
4552	NYSE	MPX	Mon, Jun 10, 2019	14.03	14.23	13.86	13.86
4551	NYSE	MPX	Fri, Jun 7, 2019	13.91	14.09	13.81	13.97
4550	NYSE	MPX	Thu, Jun 6, 2019	14.25	14.25	13.85	13.88
4549	NYSE	MPX	Wed, Jun 5, 2019	14.16	14.23	14.01	14.21
4548	NYSE	MPX	Tue, Jun 4, 2019	14.02	14.24	13.94	14.06
4547	NYSE	MPX	Mon, Jun 3, 2019	13.76	14.07	13.76	13.87
4546	NYSE	MPX	Fri, May 31, 2019	14.12	14.45	13.71	13.84
4545	NYSE	MPX	Thu, May 30, 2019	14.27	14.58	14.11	14.33
4544	NYSE	MPX	Wed, May 29, 2019	14.60	14.64	14.08	14.27
4543	NYSE	MPX	Tue, May 28, 2019	14.48	14.60	14.38	14.59
4542	NYSE	MPX	Fri, May 24, 2019	14.67	14.69	14.00	14.44
4541	NYSE	MPX	Thu, May 23, 2019	14.77	14.93	14.69	14.81
4540	NYSE	MPX	Wed, May 22, 2019	14.83	15.00	14.72	15.00
4539	NYSE	MPX	Tue, May 21, 2019	14.45	14.91	14.37	14.91
4538	NYSE	MPX	Mon, May 20, 2019	14.01	14.39	14.01	14.39
4537	NYSE	MPX	Fri, May 17, 2019	14.45	14.74	14.02	14.05
4536	NYSE	MPX	Thu, May 16, 2019	14.55	14.80	14.55	14.61
4535	NYSE	MPX	Wed, May 15, 2019	15.00	15.00	14.52	14.62
4534	NYSE	MPX	Tue, May 14, 2019	14.77	15.15	14.65	14.97
4533	NYSE	MPX	Mon, May 13, 2019	14.52	14.98	14.52	14.67
4532	NYSE	MPX	Fri, May 10, 2019	15.00	15.00	14.64	14.82
4531	NYSE	MPX	Thu, May 9, 2019	14.97	15.10	14.82	15.10
4530	NYSE	MPX	Wed, May 8, 2019	15.15	15.37	15.04	15.00
4529	NYSE	MPX	Tue, May 7, 2019	15.04	15.38	15.02	15.16
4528	NYSE	MPX	Mon, May 6, 2019	15.14	15.34	14.95	15.16
4527	NYSE	MPX	Fri, May 3, 2019	15.33	15.52	15.26	15.37
4526	NYSE	MPX	Thu, May 2, 2019	15.03	15.29	14.95	15.14
4525	NYSE	MPX	Wed, May 1, 2019	15.16	15.34	15.08	15.10
4524	NYSE	MPX	Tue, Apr 30, 2019	15.53	15.58	15.06	15.17
4523	NYSE	MPX	Mon, Apr 29, 2019	15.42	15.60	15.18	15.50
4522	NYSE	MPX	Fri, Apr 26, 2019	15.15	15.36	15.00	15.28
4521	NYSE	MPX	Thu, Apr 25, 2019	15.60	15.62	15.05	15.05
4520	NYSE	MPX	Wed, Apr 24, 2019	15.34	16.07	15.34	15.58
4519	NYSE	MPX	Tue, Apr 23, 2019	13.92	14.50	13.92	14.06
4518	NYSE	MPX	Mon, Apr 22, 2019	13.80	14.02	13.57	13.92
4517	NYSE	MPX	Thu, Apr 18, 2019	13.89	14.00	13.67	13.86
4516	NYSE	MPX	Wed, Apr 17, 2019	13.84	14.13	13.66	13.70
4515	NYSE	MPX	Tue, Apr 16, 2019	13.62	13.82	13.56	13.80
4514	NYSE	MPX	Mon, Apr 15, 2019	13.52	13.73	13.35	13.59
4513	NYSE	MPX	Fri, Apr 12, 2019	13.69	13.83	13.40	13.53
4512	NYSE	MPX	Thu, Apr 11, 2019	13.98	13.98	13.52	13.58
4511	NYSE	MPX	Wed, Apr 10, 2019	13.36	13.97	13.36	13.97
4510	NYSE	MPX	Tue, Apr 9, 2019	13.70	13.86	13.25	13.32
4509	NYSE	MPX	Mon, Apr 8, 2019	13.86	14.00	13.69	13.73
4508	NYSE	MPX	Fri, Apr 5, 2019	13.60	14.10	13.60	13.95
4507	NYSE	MPX	Thu, Apr 4, 2019	13.56	13.72	13.45	13.55
4506	NYSE	MPX	Wed, Apr 3, 2019	13.53	13.67	13.49	13.55
4505	NYSE	MPX	Tue, Apr 2, 2019	13.68	13.68	13.31	13.45
4504	NYSE	MPX	Mon, Apr 1, 2019	13.55	13.81	13.30	13.63
4503	NYSE	MPX	Fri, Mar 29, 2019	13.65	13.71	13.22	13.47
4502	NYSE	MPX	Thu, Mar 28, 2019	13.48	13.94	13.41	13.58
4501	NYSE	MPX	Wed, Mar 27, 2019	13.54	13.75	13.15	13.46
4500	NYSE	MPX	Tue, Mar 26, 2019	13.13	13.75	13.13	13.56
4499	NYSE	MPX	Mon, Mar 25, 2019	12.75	13.20	12.75	13.15
4498	NYSE	MPX	Fri, Mar 22, 2019	13.10	13.10	12.48	12.67
4497	NYSE	MPX	Thu, Mar 21, 2019	13.30	13.71	13.06	13.19
4496	NYSE	MPX	Wed, Mar 20, 2019	13.72	13.77	13.23	13.30
4495	NYSE	MPX	Tue, Mar 19, 2019	13.71	13.89	13.44	13.75
4494	NYSE	MPX	Mon, Mar 18, 2019	13.44	13.71	13.33	13.67
4493	NYSE	MPX	Fri, Mar 15, 2019	13.65	13.98	13.58	13.63
4492	NYSE	MPX	Thu, Mar 14, 2019	13.61	13.85	13.61	13.65
4491	NYSE	MPX	Wed, Mar 13, 2019	13.72	13.95	13.66	13.68
4490	NYSE	MPX	Tue, Mar 12, 2019	14.05	14.08	13.65	13.73
4489	NYSE	MPX	Mon, Mar 11, 2019	13.97	14.08	13.89	14.03
4488	NYSE	MPX	Fri, Mar 8, 2019	13.55	13.95	13.55	13.86
4487	NYSE	MPX	Thu, Mar 7, 2019	14.00	14.26	13.54	13.58
4486	NYSE	MPX	Wed, Mar 6, 2019	14.01	14.06	13.91	13.99
4485	NYSE	MPX	Tue, Mar 5, 2019	14.05	14.15	13.94	14.02
4484	NYSE	MPX	Mon, Mar 4, 2019	14.53	14.53	13.91	14.06
4483	NYSE	MPX	Fri, Mar 1, 2019	14.25	14.58	14.02	14.50
4482	NYSE	MPX	Thu, Feb 28, 2019	14.31	14.35	14.01	14.16
4481	NYSE	MPX	Wed, Feb 27, 2019	14.68	14.89	14.17	14.32
4480	NYSE	MPX	Tue, Feb 26, 2019	14.56	15.06	14.48	14.67
4479	NYSE	MPX	Mon, Feb 25, 2019	14.82	14.97	14.47	14.62
4478	NYSE	MPX	Fri, Feb 22, 2019	15.03	15.13	14.42	14.82
4477	NYSE	MPX	Thu, Feb 21, 2019	15.00	15.29	14.94	14.95
4476	NYSE	MPX	Wed, Feb 20, 2019	14.06	14.92	14.06	14.83
4475	NYSE	MPX	Tue, Feb 19, 2019	14.05	14.25	13.93	14.06
4474	NYSE	MPX	Fri, Feb 15, 2019	14.03	14.12	13.85	14.07
4473	NYSE	MPX	Thu, Feb 14, 2019	13.60	14.14	13.59	13.92
4472	NYSE	MPX	Wed, Feb 13, 2019	13.82	13.96	13.48	13.60
4471	NYSE	MPX	Tue, Feb 12, 2019	13.50	13.94	13.50	13.83
4470	NYSE	MPX	Mon, Feb 11, 2019	13.70	14.08	13.39	13.48
4469	NYSE	MPX	Fri, Feb 8, 2019	13.62	13.92	13.53	13.72
4468	NYSE	MPX	Thu, Feb 7, 2019	14.10	14.12	13.76	13.72
4467	NYSE	MPX	Wed, Feb 6, 2019	13.60	14.18	13.56	14.12
4466	NYSE	MPX	Tue, Feb 5, 2019	14.23	14.33	13.43	13.60
4465	NYSE	MPX	Mon, Feb 4, 2019	13.74	14.60	13.73	14.20
4464	NYSE	MPX	Fri, Feb 1, 2019	14.18	14.28	13.45	13.74
4463	NYSE	MPX	Thu, Jan 31, 2019	14.15	14.50	14.11	14.20
4462	NYSE	MPX	Wed, Jan 30, 2019	13.86	14.39	13.86	14.15
4461	NYSE	MPX	Tue, Jan 29, 2019	14.15	14.37	13.56	13.92
4460	NYSE	MPX	Mon, Jan 28, 2019	13.92	14.37	13.89	14.20
4459	NYSE	MPX	Fri, Jan 25, 2019	14.68	14.88	13.75	13.93
4458	NYSE	MPX	Thu, Jan 24, 2019	14.79	15.06	14.35	14.63
4457	NYSE	MPX	Wed, Jan 23, 2019	16.11	16.90	14.70	14.95
4456	NYSE	MPX	Tue, Jan 22, 2019	17.40	17.56	16.75	17.21
4455	NYSE	MPX	Fri, Jan 18, 2019	17.30	17.61	17.12	17.48
4454	NYSE	MPX	Thu, Jan 17, 2019	17.60	17.68	17.12	17.19
4453	NYSE	MPX	Wed, Jan 16, 2019	17.68	18.16	17.57	17.68
4452	NYSE	MPX	Tue, Jan 15, 2019	17.53	17.74	16.26	17.64
4451	NYSE	MPX	Mon, Jan 14, 2019	18.11	18.11	17.51	17.52
4450	NYSE	MPX	Fri, Jan 11, 2019	18.29	18.51	18.06	18.22
4449	NYSE	MPX	Thu, Jan 10, 2019	18.10	18.65	18.04	18.33
4448	NYSE	MPX	Wed, Jan 9, 2019	18.37	18.55	17.55	18.29
4447	NYSE	MPX	Tue, Jan 8, 2019	18.49	18.63	18.12	18.26
4446	NYSE	MPX	Mon, Jan 7, 2019	17.90	18.25	17.52	18.15
4445	NYSE	MPX	Fri, Jan 4, 2019	17.06	17.89	16.92	17.76
4444	NYSE	MPX	Thu, Jan 3, 2019	17.04	17.51	16.51	16.82
4443	NYSE	MPX	Wed, Jan 2, 2019	16.81	17.38	16.45	17.14
4442	NYSE	MPX	Mon, Dec 31, 2018	16.87	17.14	16.44	16.91
4441	NYSE	MPX	Fri, Dec 28, 2018	15.84	16.91	15.70	16.87
4440	NYSE	MPX	Thu, Dec 27, 2018	15.60	15.95	15.07	15.83
4439	NYSE	MPX	Wed, Dec 26, 2018	16.23	16.49	15.76	15.79
4438	NYSE	MPX	Mon, Dec 24, 2018	16.29	16.46	15.76	15.84
4437	NYSE	MPX	Fri, Dec 21, 2018	16.77	17.09	15.78	16.53
4436	NYSE	MPX	Thu, Dec 20, 2018	16.95	17.12	16.34	16.74
4435	NYSE	MPX	Wed, Dec 19, 2018	17.45	17.54	16.91	17.03
4434	NYSE	MPX	Tue, Dec 18, 2018	17.13	17.57	16.97	17.45
4433	NYSE	MPX	Mon, Dec 17, 2018	17.30	17.53	16.83	16.96
4432	NYSE	MPX	Fri, Dec 14, 2018	17.06	17.57	17.00	17.27
4431	NYSE	MPX	Thu, Dec 13, 2018	18.01	18.39	16.78	17.17
4430	NYSE	MPX	Wed, Dec 12, 2018	17.85	18.59	17.79	18.02
4429	NYSE	MPX	Tue, Dec 11, 2018	17.10	17.86	17.10	17.70
4428	NYSE	MPX	Mon, Dec 10, 2018	20.65	20.65	16.59	16.99
4427	NYSE	MPX	Fri, Dec 7, 2018	22.00	22.19	20.75	21.84
4426	NYSE	MPX	Thu, Dec 6, 2018	21.59	22.31	21.59	21.84
4425	NYSE	MPX	Tue, Dec 4, 2018	22.21	22.32	21.47	21.50
4424	NYSE	MPX	Mon, Dec 3, 2018	21.99	22.46	21.75	22.32
4423	NYSE	MPX	Fri, Nov 30, 2018	21.84	22.23	21.30	21.74
4422	NYSE	MPX	Thu, Nov 29, 2018	21.72	22.01	21.50	21.84
4421	NYSE	MPX	Wed, Nov 28, 2018	21.61	21.96	21.43	21.83
4420	NYSE	MPX	Tue, Nov 27, 2018	21.70	21.75	21.00	21.54
4419	NYSE	MPX	Mon, Nov 26, 2018	21.35	21.85	21.07	21.67
4418	NYSE	MPX	Fri, Nov 23, 2018	21.29	21.50	20.95	21.30
4417	NYSE	MPX	Wed, Nov 21, 2018	20.81	21.62	20.81	21.28
4416	NYSE	MPX	Tue, Nov 20, 2018	21.00	21.14	20.30	20.87
4415	NYSE	MPX	Mon, Nov 19, 2018	22.64	22.65	21.06	21.43
4414	NYSE	MPX	Fri, Nov 16, 2018	22.63	22.74	21.83	22.65
4413	NYSE	MPX	Thu, Nov 15, 2018	22.66	23.54	22.43	22.93
4412	NYSE	MPX	Wed, Nov 14, 2018	22.87	23.50	22.56	22.78
4411	NYSE	MPX	Tue, Nov 13, 2018	23.00	24.49	22.20	22.65
4410	NYSE	MPX	Mon, Nov 12, 2018	20.97	23.05	20.80	22.70
4409	NYSE	MPX	Fri, Nov 9, 2018	22.11	22.11	20.93	21.04
4408	NYSE	MPX	Thu, Nov 8, 2018	21.86	22.80	21.80	22.17
4407	NYSE	MPX	Wed, Nov 7, 2018	21.43	21.68	21.34	21.29
4406	NYSE	MPX	Tue, Nov 6, 2018	21.29	21.58	21.09	21.20
4405	NYSE	MPX	Mon, Nov 5, 2018	21.40	21.51	20.89	21.34
4404	NYSE	MPX	Fri, Nov 2, 2018	20.76	21.37	20.73	21.36
4403	NYSE	MPX	Thu, Nov 1, 2018	20.52	20.94	20.32	20.67
4402	NYSE	MPX	Wed, Oct 31, 2018	21.25	21.57	20.28	20.37
4401	NYSE	MPX	Tue, Oct 30, 2018	20.35	21.28	20.35	21.01
4400	NYSE	MPX	Mon, Oct 29, 2018	20.57	21.18	20.25	20.41
4399	NYSE	MPX	Fri, Oct 26, 2018	21.11	21.44	20.25	20.26
4398	NYSE	MPX	Thu, Oct 25, 2018	21.16	22.01	20.79	21.42
4397	NYSE	MPX	Wed, Oct 24, 2018	24.00	24.67	20.78	21.00
4396	NYSE	MPX	Tue, Oct 23, 2018	23.08	23.18	22.03	22.89
4395	NYSE	MPX	Mon, Oct 22, 2018	23.26	23.47	22.79	23.24
4394	NYSE	MPX	Fri, Oct 19, 2018	23.68	24.00	23.01	23.08
4393	NYSE	MPX	Thu, Oct 18, 2018	23.20	23.73	23.10	23.53
4392	NYSE	MPX	Wed, Oct 17, 2018	23.18	24.13	22.84	23.17
4391	NYSE	MPX	Tue, Oct 16, 2018	22.08	23.15	22.06	23.08
4390	NYSE	MPX	Mon, Oct 15, 2018	21.24	22.00	21.18	21.83
4389	NYSE	MPX	Fri, Oct 12, 2018	22.27	22.45	21.00	21.31
4388	NYSE	MPX	Thu, Oct 11, 2018	22.26	22.73	21.78	21.94
4387	NYSE	MPX	Wed, Oct 10, 2018	22.54	22.84	22.35	22.35
4386	NYSE	MPX	Tue, Oct 9, 2018	23.34	23.82	22.35	22.54
4385	NYSE	MPX	Mon, Oct 8, 2018	23.39	23.85	23.34	23.41
4384	NYSE	MPX	Fri, Oct 5, 2018	23.62	23.84	23.01	23.45
4383	NYSE	MPX	Thu, Oct 4, 2018	23.53	23.86	23.49	23.69
4382	NYSE	MPX	Wed, Oct 3, 2018	22.52	23.65	22.45	23.48
4381	NYSE	MPX	Tue, Oct 2, 2018	22.29	22.74	22.25	22.42
4380	NYSE	MPX	Mon, Oct 1, 2018	22.95	23.34	22.40	22.48
4379	NYSE	MPX	Fri, Sep 28, 2018	23.13	23.26	22.80	22.89
4378	NYSE	MPX	Thu, Sep 27, 2018	23.19	23.62	23.10	23.13
4377	NYSE	MPX	Wed, Sep 26, 2018	23.58	23.89	23.08	23.18
4376	NYSE	MPX	Tue, Sep 25, 2018	20.59	23.95	20.59	23.40
4375	NYSE	MPX	Mon, Sep 24, 2018	21.85	21.85	20.51	20.51
4374	NYSE	MPX	Fri, Sep 21, 2018	21.43	22.35	21.28	21.86
4373	NYSE	MPX	Thu, Sep 20, 2018	21.42	21.78	21.07	21.45
4372	NYSE	MPX	Wed, Sep 19, 2018	22.56	22.56	20.54	21.29
4371	NYSE	MPX	Tue, Sep 18, 2018	23.04	23.31	22.39	22.64
4370	NYSE	MPX	Mon, Sep 17, 2018	22.89	23.49	22.28	23.00
4369	NYSE	MPX	Fri, Sep 14, 2018	22.63	23.30	22.50	22.82
4368	NYSE	MPX	Thu, Sep 13, 2018	22.94	23.39	21.95	22.55
4367	NYSE	MPX	Wed, Sep 12, 2018	22.84	24.82	21.93	22.75
4366	NYSE	MPX	Tue, Sep 11, 2018	20.99	23.24	20.98	22.84
4365	NYSE	MPX	Mon, Sep 10, 2018	20.00	21.22	19.66	20.80
4364	NYSE	MPX	Fri, Sep 7, 2018	19.45	19.93	19.29	19.92
4363	NYSE	MPX	Thu, Sep 6, 2018	19.31	19.65	19.30	19.55
4362	NYSE	MPX	Wed, Sep 5, 2018	19.25	19.32	19.09	19.25
4361	NYSE	MPX	Tue, Sep 4, 2018	19.55	19.55	19.09	19.33
4360	NYSE	MPX	Fri, Aug 31, 2018	19.29	19.80	19.29	19.64
4359	NYSE	MPX	Thu, Aug 30, 2018	19.45	19.48	19.02	19.45
4358	NYSE	MPX	Wed, Aug 29, 2018	19.62	19.62	18.73	18.93
4357	NYSE	MPX	Tue, Aug 28, 2018	19.22	19.60	19.22	19.43
4356	NYSE	MPX	Mon, Aug 27, 2018	19.77	19.77	18.95	19.27
4355	NYSE	MPX	Fri, Aug 24, 2018	19.37	19.37	19.01	19.13
4354	NYSE	MPX	Thu, Aug 23, 2018	19.46	19.69	19.00	19.14
4353	NYSE	MPX	Wed, Aug 22, 2018	19.59	19.71	19.24	19.37
4352	NYSE	MPX	Tue, Aug 21, 2018	19.08	19.53	19.08	19.40
4351	NYSE	MPX	Mon, Aug 20, 2018	18.61	19.08	18.61	18.94
4350	NYSE	MPX	Fri, Aug 17, 2018	18.64	18.82	18.49	18.54
4349	NYSE	MPX	Thu, Aug 16, 2018	19.04	19.04	18.61	18.74
4348	NYSE	MPX	Wed, Aug 15, 2018	18.90	18.90	18.67	18.76
4347	NYSE	MPX	Tue, Aug 14, 2018	18.89	19.29	18.81	18.91
4346	NYSE	MPX	Mon, Aug 13, 2018	19.02	19.19	18.73	18.81
4345	NYSE	MPX	Fri, Aug 10, 2018	18.80	19.18	18.64	19.02
4344	NYSE	MPX	Thu, Aug 9, 2018	19.21	19.27	18.92	19.10
4343	NYSE	MPX	Wed, Aug 8, 2018	19.29	19.60	19.00	19.07
4342	NYSE	MPX	Tue, Aug 7, 2018	18.80	19.30	18.80	19.11
4341	NYSE	MPX	Mon, Aug 6, 2018	19.19	19.19	18.65	18.70
4340	NYSE	MPX	Fri, Aug 3, 2018	19.01	19.32	18.83	19.32
4339	NYSE	MPX	Thu, Aug 2, 2018	19.03	19.23	18.92	18.95
4338	NYSE	MPX	Wed, Aug 1, 2018	18.60	19.24	18.50	19.06
4337	NYSE	MPX	Tue, Jul 31, 2018	18.64	18.64	18.28	18.58
4336	NYSE	MPX	Mon, Jul 30, 2018	19.45	19.45	18.47	18.66
4335	NYSE	MPX	Fri, Jul 27, 2018	19.41	19.54	19.04	19.31
4334	NYSE	MPX	Thu, Jul 26, 2018	17.23	19.53	17.14	19.28
4333	NYSE	MPX	Wed, Jul 25, 2018	21.01	23.19	17.40	17.73
4332	NYSE	MPX	Tue, Jul 24, 2018	20.21	20.26	19.70	20.05
4331	NYSE	MPX	Mon, Jul 23, 2018	19.75	20.49	19.75	20.06
4330	NYSE	MPX	Fri, Jul 20, 2018	19.40	19.91	19.40	19.71
4329	NYSE	MPX	Thu, Jul 19, 2018	19.32	19.75	19.20	19.39
4328	NYSE	MPX	Wed, Jul 18, 2018	19.24	19.45	18.93	19.37
4327	NYSE	MPX	Tue, Jul 17, 2018	19.16	19.36	19.15	19.22
4326	NYSE	MPX	Mon, Jul 16, 2018	18.84	19.21	18.84	19.15
4325	NYSE	MPX	Fri, Jul 13, 2018	19.01	19.05	18.81	18.90
4324	NYSE	MPX	Thu, Jul 12, 2018	19.12	19.25	18.72	18.92
4323	NYSE	MPX	Wed, Jul 11, 2018	19.10	19.18	19.00	19.14
4322	NYSE	MPX	Tue, Jul 10, 2018	19.30	19.80	19.00	19.01
4321	NYSE	MPX	Mon, Jul 9, 2018	19.06	19.69	19.03	19.28
4320	NYSE	MPX	Fri, Jul 6, 2018	18.29	19.82	18.29	19.00
4319	NYSE	MPX	Thu, Jul 5, 2018	18.26	18.39	18.10	18.31
4318	NYSE	MPX	Tue, Jul 3, 2018	18.12	18.36	18.12	18.15
4317	NYSE	MPX	Mon, Jul 2, 2018	17.97	18.28	17.78	18.27
4316	NYSE	MPX	Fri, Jun 29, 2018	18.10	18.17	17.56	17.78
4315	NYSE	MPX	Thu, Jun 28, 2018	17.73	18.16	17.71	18.05
4314	NYSE	MPX	Wed, Jun 27, 2018	17.70	17.95	17.56	17.80
4313	NYSE	MPX	Tue, Jun 26, 2018	17.04	17.91	16.84	17.86
4312	NYSE	MPX	Mon, Jun 25, 2018	16.94	17.21	16.72	17.07
4311	NYSE	MPX	Fri, Jun 22, 2018	16.10	17.00	15.86	16.90
4310	NYSE	MPX	Thu, Jun 21, 2018	16.34	16.46	16.11	16.11
4309	NYSE	MPX	Wed, Jun 20, 2018	16.58	16.74	16.31	16.46
4308	NYSE	MPX	Tue, Jun 19, 2018	16.31	16.76	16.19	16.57
4307	NYSE	MPX	Mon, Jun 18, 2018	16.44	16.55	16.20	16.34
4306	NYSE	MPX	Fri, Jun 15, 2018	16.45	16.62	16.34	16.45
4305	NYSE	MPX	Thu, Jun 14, 2018	16.36	16.63	16.30	16.52
4304	NYSE	MPX	Wed, Jun 13, 2018	16.13	16.50	16.12	16.50
4303	NYSE	MPX	Tue, Jun 12, 2018	16.52	16.60	16.34	16.41
4302	NYSE	MPX	Mon, Jun 11, 2018	16.70	16.70	16.33	16.61
4301	NYSE	MPX	Fri, Jun 8, 2018	16.77	16.95	16.52	16.60
4300	NYSE	MPX	Thu, Jun 7, 2018	16.71	16.99	16.71	16.84
4299	NYSE	MPX	Wed, Jun 6, 2018	16.64	17.04	16.48	16.92
4298	NYSE	MPX	Tue, Jun 5, 2018	16.55	16.71	16.46	16.67
4297	NYSE	MPX	Mon, Jun 4, 2018	16.47	16.94	16.47	16.61
4296	NYSE	MPX	Fri, Jun 1, 2018	16.85	16.95	16.19	16.47
4295	NYSE	MPX	Thu, May 31, 2018	16.60	17.04	16.45	16.81
4294	NYSE	MPX	Wed, May 30, 2018	16.55	16.95	16.55	16.60
4293	NYSE	MPX	Tue, May 29, 2018	16.18	16.62	16.18	16.40
4292	NYSE	MPX	Fri, May 25, 2018	16.15	16.70	16.13	16.20
4291	NYSE	MPX	Thu, May 24, 2018	15.94	16.34	15.85	16.15
4290	NYSE	MPX	Wed, May 23, 2018	15.94	16.02	15.49	15.97
4289	NYSE	MPX	Tue, May 22, 2018	16.36	16.37	15.90	15.93
4288	NYSE	MPX	Mon, May 21, 2018	16.35	16.47	16.18	16.37
4287	NYSE	MPX	Fri, May 18, 2018	16.39	16.70	15.95	16.35
4286	NYSE	MPX	Thu, May 17, 2018	16.23	16.44	16.17	16.32
4285	NYSE	MPX	Wed, May 16, 2018	16.13	16.32	16.06	16.18
4284	NYSE	MPX	Tue, May 15, 2018	16.00	16.30	16.00	16.13
4283	NYSE	MPX	Mon, May 14, 2018	15.90	16.29	15.89	16.05
4282	NYSE	MPX	Fri, May 11, 2018	15.83	16.03	15.69	15.90
4281	NYSE	MPX	Thu, May 10, 2018	15.71	15.87	15.56	15.78
4280	NYSE	MPX	Wed, May 9, 2018	15.54	15.79	15.50	15.75
4279	NYSE	MPX	Tue, May 8, 2018	15.60	15.73	15.47	15.44
4278	NYSE	MPX	Mon, May 7, 2018	15.36	15.70	15.36	15.53
4277	NYSE	MPX	Fri, May 4, 2018	15.30	15.41	15.17	15.36
4276	NYSE	MPX	Thu, May 3, 2018	15.36	15.38	14.96	15.25
4275	NYSE	MPX	Wed, May 2, 2018	15.27	15.48	15.20	15.30
4274	NYSE	MPX	Tue, May 1, 2018	15.19	15.25	14.71	15.25
4273	NYSE	MPX	Mon, Apr 30, 2018	15.34	15.58	15.09	15.17
4272	NYSE	MPX	Fri, Apr 27, 2018	15.45	15.45	15.27	15.34
4271	NYSE	MPX	Thu, Apr 26, 2018	14.95	15.39	14.63	15.24
4270	NYSE	MPX	Wed, Apr 25, 2018	15.00	15.09	14.38	14.50
4269	NYSE	MPX	Tue, Apr 24, 2018	14.13	15.53	13.89	15.51
4268	NYSE	MPX	Mon, Apr 23, 2018	14.10	14.10	13.97	14.07
4267	NYSE	MPX	Fri, Apr 20, 2018	14.21	14.21	13.90	14.02
4266	NYSE	MPX	Thu, Apr 19, 2018	14.22	14.51	14.12	14.29
4265	NYSE	MPX	Wed, Apr 18, 2018	14.50	14.52	14.16	14.16
4264	NYSE	MPX	Tue, Apr 17, 2018	14.23	14.70	14.19	14.35
4263	NYSE	MPX	Mon, Apr 16, 2018	14.24	14.24	13.98	14.08
4262	NYSE	MPX	Fri, Apr 13, 2018	14.08	14.08	13.86	13.92
4261	NYSE	MPX	Thu, Apr 12, 2018	13.96	14.22	13.91	14.18
4260	NYSE	MPX	Wed, Apr 11, 2018	14.07	14.13	13.85	13.97
4259	NYSE	MPX	Tue, Apr 10, 2018	14.16	14.30	14.07	14.17
4258	NYSE	MPX	Mon, Apr 9, 2018	14.10	14.16	14.00	14.08
4257	NYSE	MPX	Fri, Apr 6, 2018	14.06	14.17	13.85	14.08
4256	NYSE	MPX	Thu, Apr 5, 2018	14.21	14.22	14.02	14.12
4255	NYSE	MPX	Wed, Apr 4, 2018	14.10	14.39	14.10	14.32
4254	NYSE	MPX	Tue, Apr 3, 2018	13.83	14.25	13.83	14.21
4253	NYSE	MPX	Mon, Apr 2, 2018	14.09	14.09	13.50	13.82
4252	NYSE	MPX	Thu, Mar 29, 2018	14.74	14.74	13.88	14.01
4251	NYSE	MPX	Wed, Mar 28, 2018	13.86	14.05	13.60	13.97
4250	NYSE	MPX	Tue, Mar 27, 2018	13.95	14.00	13.59	13.84
4249	NYSE	MPX	Mon, Mar 26, 2018	14.25	14.28	13.19	14.03
4248	NYSE	MPX	Fri, Mar 23, 2018	14.51	14.62	14.26	14.30
4247	NYSE	MPX	Thu, Mar 22, 2018	14.29	14.75	14.29	14.53
4246	NYSE	MPX	Wed, Mar 21, 2018	14.57	14.77	14.29	14.29
4245	NYSE	MPX	Tue, Mar 20, 2018	14.73	14.80	14.25	14.46
4244	NYSE	MPX	Mon, Mar 19, 2018	14.59	14.78	14.46	14.76
4243	NYSE	MPX	Fri, Mar 16, 2018	14.52	14.71	14.42	14.59
4242	NYSE	MPX	Thu, Mar 15, 2018	14.55	14.85	14.42	14.42
4241	NYSE	MPX	Wed, Mar 14, 2018	14.67	14.77	14.28	14.47
4240	NYSE	MPX	Tue, Mar 13, 2018	14.88	14.88	14.00	14.61
4239	NYSE	MPX	Mon, Mar 12, 2018	15.25	15.30	14.82	14.91
4238	NYSE	MPX	Fri, Mar 9, 2018	15.25	15.30	14.71	15.25
4237	NYSE	MPX	Thu, Mar 8, 2018	14.84	15.20	14.65	15.12
4236	NYSE	MPX	Wed, Mar 7, 2018	14.76	15.20	14.63	14.88
4235	NYSE	MPX	Tue, Mar 6, 2018	14.76	14.87	14.65	14.81
4234	NYSE	MPX	Mon, Mar 5, 2018	14.71	14.96	14.62	14.74
4233	NYSE	MPX	Fri, Mar 2, 2018	14.25	14.72	14.07	14.72
4232	NYSE	MPX	Thu, Mar 1, 2018	14.26	14.74	13.93	14.33
4231	NYSE	MPX	Wed, Feb 28, 2018	14.56	14.67	14.25	14.28
4230	NYSE	MPX	Tue, Feb 27, 2018	14.73	14.87	14.51	14.59
4229	NYSE	MPX	Mon, Feb 26, 2018	14.69	14.79	14.60	14.74
4228	NYSE	MPX	Fri, Feb 23, 2018	14.65	14.66	14.26	14.66
4227	NYSE	MPX	Thu, Feb 22, 2018	14.35	14.68	14.23	14.55
4226	NYSE	MPX	Wed, Feb 21, 2018	14.39	14.67	14.09	14.34
4225	NYSE	MPX	Tue, Feb 20, 2018	14.36	14.53	14.14	14.38
4224	NYSE	MPX	Fri, Feb 16, 2018	14.29	14.58	13.89	14.49
4223	NYSE	MPX	Thu, Feb 15, 2018	14.79	14.79	14.15	14.45
4222	NYSE	MPX	Wed, Feb 14, 2018	14.17	14.94	14.02	14.77
4221	NYSE	MPX	Tue, Feb 13, 2018	14.28	14.43	14.11	14.26
4220	NYSE	MPX	Mon, Feb 12, 2018	14.42	14.52	14.23	14.34
4219	NYSE	MPX	Fri, Feb 9, 2018	14.35	14.69	14.00	14.33
4218	NYSE	MPX	Thu, Feb 8, 2018	14.27	14.33	13.92	14.14
4217	NYSE	MPX	Wed, Feb 7, 2018	13.64	14.58	13.61	14.15
4216	NYSE	MPX	Tue, Feb 6, 2018	13.00	13.76	13.00	13.63
4215	NYSE	MPX	Mon, Feb 5, 2018	13.85	13.95	13.09	13.19
4214	NYSE	MPX	Fri, Feb 2, 2018	14.32	14.45	13.76	13.95
4213	NYSE	MPX	Thu, Feb 1, 2018	14.60	14.95	14.37	14.45
4212	NYSE	MPX	Wed, Jan 31, 2018	15.63	15.63	14.51	14.60
4211	NYSE	MPX	Tue, Jan 30, 2018	15.48	15.70	15.28	15.48
4210	NYSE	MPX	Mon, Jan 29, 2018	15.57	16.12	15.44	15.49
4209	NYSE	MPX	Fri, Jan 26, 2018	15.70	15.73	15.39	15.57
4208	NYSE	MPX	Thu, Jan 25, 2018	15.58	15.75	15.35	15.70
4207	NYSE	MPX	Wed, Jan 24, 2018	14.10	15.58	14.04	15.54
4206	NYSE	MPX	Tue, Jan 23, 2018	13.80	14.09	13.61	13.97
4205	NYSE	MPX	Mon, Jan 22, 2018	13.89	13.89	13.46	13.80
4204	NYSE	MPX	Fri, Jan 19, 2018	13.14	13.86	13.14	13.86
4203	NYSE	MPX	Thu, Jan 18, 2018	13.49	13.55	13.15	13.18
4202	NYSE	MPX	Wed, Jan 17, 2018	13.55	13.95	13.39	13.49
4201	NYSE	MPX	Tue, Jan 16, 2018	13.57	13.86	13.27	13.40
4200	NYSE	MPX	Fri, Jan 12, 2018	13.67	14.11	13.47	13.53
4199	NYSE	MPX	Thu, Jan 11, 2018	13.46	13.71	13.39	13.67
4198	NYSE	MPX	Wed, Jan 10, 2018	13.18	13.53	13.11	13.38
4197	NYSE	MPX	Tue, Jan 9, 2018	13.29	13.49	13.13	13.20
4196	NYSE	MPX	Mon, Jan 8, 2018	13.58	13.63	13.04	13.42
4195	NYSE	MPX	Fri, Jan 5, 2018	13.17	13.62	13.17	13.60
4194	NYSE	MPX	Thu, Jan 4, 2018	13.13	13.27	13.05	13.15
4193	NYSE	MPX	Wed, Jan 3, 2018	12.85	13.22	12.71	13.08
4192	NYSE	MPX	Tue, Jan 2, 2018	12.79	13.62	12.61	12.85
4191	NYSE	MPX	Fri, Dec 29, 2017	13.32	13.41	12.00	12.74
4190	NYSE	MPX	Thu, Dec 28, 2017	14.10	14.11	13.18	13.36
4189	NYSE	MPX	Wed, Dec 27, 2017	14.52	14.58	14.11	14.20
4188	NYSE	MPX	Tue, Dec 26, 2017	14.52	14.94	14.29	14.51
4187	NYSE	MPX	Fri, Dec 22, 2017	14.71	14.89	14.50	14.61
4186	NYSE	MPX	Thu, Dec 21, 2017	14.83	14.95	14.71	14.82
4185	NYSE	MPX	Wed, Dec 20, 2017	14.83	14.97	14.71	14.87
4184	NYSE	MPX	Tue, Dec 19, 2017	14.99	15.02	14.65	14.77
4183	NYSE	MPX	Mon, Dec 18, 2017	15.32	15.42	14.79	15.03
4182	NYSE	MPX	Fri, Dec 15, 2017	14.86	15.49	14.78	15.31
4181	NYSE	MPX	Thu, Dec 14, 2017	14.94	15.03	14.60	14.89
4180	NYSE	MPX	Wed, Dec 13, 2017	14.89	15.08	14.81	15.01
4179	NYSE	MPX	Tue, Dec 12, 2017	15.19	15.19	14.83	14.94
4178	NYSE	MPX	Mon, Dec 11, 2017	14.84	15.34	14.84	15.14
4177	NYSE	MPX	Fri, Dec 8, 2017	14.85	14.98	14.54	14.84
4176	NYSE	MPX	Thu, Dec 7, 2017	14.64	15.12	14.64	14.85
4175	NYSE	MPX	Wed, Dec 6, 2017	14.67	14.81	14.59	14.67
4174	NYSE	MPX	Tue, Dec 5, 2017	14.48	14.89	14.35	14.73
4173	NYSE	MPX	Mon, Dec 4, 2017	14.88	15.00	14.40	14.47
4172	NYSE	MPX	Fri, Dec 1, 2017	15.09	15.09	14.14	14.75
4171	NYSE	MPX	Thu, Nov 30, 2017	15.34	15.62	14.91	15.04
4170	NYSE	MPX	Wed, Nov 29, 2017	15.05	15.66	14.65	15.33
4169	NYSE	MPX	Tue, Nov 28, 2017	15.10	15.35	14.89	15.05
4168	NYSE	MPX	Mon, Nov 27, 2017	15.07	15.26	15.07	15.11
4167	NYSE	MPX	Fri, Nov 24, 2017	14.68	15.32	14.51	15.26
4166	NYSE	MPX	Wed, Nov 22, 2017	14.75	14.94	14.66	14.69
4165	NYSE	MPX	Tue, Nov 21, 2017	14.61	14.95	14.27	14.74
4164	NYSE	MPX	Mon, Nov 20, 2017	14.36	14.98	14.36	14.63
4163	NYSE	MPX	Fri, Nov 17, 2017	14.15	14.56	14.12	14.38
4162	NYSE	MPX	Thu, Nov 16, 2017	14.09	14.55	14.09	14.21
4161	NYSE	MPX	Wed, Nov 15, 2017	13.93	14.31	13.93	14.09
4160	NYSE	MPX	Tue, Nov 14, 2017	13.79	14.18	13.73	14.05
4159	NYSE	MPX	Mon, Nov 13, 2017	14.03	14.42	13.80	13.92
4158	NYSE	MPX	Fri, Nov 10, 2017	14.02	14.28	13.90	14.03
4157	NYSE	MPX	Thu, Nov 9, 2017	13.83	14.62	13.79	14.05
4156	NYSE	MPX	Wed, Nov 8, 2017	13.90	14.16	13.68	13.90
4155	NYSE	MPX	Tue, Nov 7, 2017	14.85	14.85	13.91	14.01
4154	NYSE	MPX	Mon, Nov 6, 2017	14.50	15.22	14.42	14.80
4153	NYSE	MPX	Fri, Nov 3, 2017	14.45	14.75	14.45	14.52
4152	NYSE	MPX	Thu, Nov 2, 2017	14.16	14.92	14.09	14.52
4151	NYSE	MPX	Wed, Nov 1, 2017	14.58	14.58	14.19	14.20
4150	NYSE	MPX	Tue, Oct 31, 2017	14.04	14.52	13.87	14.37
4149	NYSE	MPX	Mon, Oct 30, 2017	14.38	14.38	13.89	13.97
4148	NYSE	MPX	Fri, Oct 27, 2017	14.31	14.67	14.31	14.37
4147	NYSE	MPX	Thu, Oct 26, 2017	14.75	14.75	14.32	14.36
4146	NYSE	MPX	Wed, Oct 25, 2017	15.50	15.50	14.67	14.69
4145	NYSE	MPX	Tue, Oct 24, 2017	15.16	15.51	15.16	15.31
4144	NYSE	MPX	Mon, Oct 23, 2017	15.11	15.35	15.11	15.23
4143	NYSE	MPX	Fri, Oct 20, 2017	15.25	15.51	15.17	15.19
4142	NYSE	MPX	Thu, Oct 19, 2017	15.19	15.62	15.19	15.34
4141	NYSE	MPX	Wed, Oct 18, 2017	15.03	15.63	15.03	15.40
4140	NYSE	MPX	Tue, Oct 17, 2017	14.75	15.35	14.75	15.02
4139	NYSE	MPX	Mon, Oct 16, 2017	15.35	15.45	14.61	14.71
4138	NYSE	MPX	Fri, Oct 13, 2017	15.59	15.60	15.27	15.46
4137	NYSE	MPX	Thu, Oct 12, 2017	15.90	15.90	15.49	15.60
4136	NYSE	MPX	Wed, Oct 11, 2017	15.99	16.14	15.95	15.99
4135	NYSE	MPX	Tue, Oct 10, 2017	16.11	16.31	15.99	16.10
4134	NYSE	MPX	Mon, Oct 9, 2017	16.40	16.52	16.10	16.13
4133	NYSE	MPX	Fri, Oct 6, 2017	16.14	16.48	16.14	16.42
4132	NYSE	MPX	Thu, Oct 5, 2017	16.20	16.85	16.08	16.28
4131	NYSE	MPX	Wed, Oct 4, 2017	16.06	16.40	16.06	16.19
4130	NYSE	MPX	Tue, Oct 3, 2017	16.41	16.44	15.87	16.09
4129	NYSE	MPX	Mon, Oct 2, 2017	16.05	16.44	16.05	16.36
4128	NYSE	MPX	Fri, Sep 29, 2017	16.94	17.01	15.15	16.05
4127	NYSE	MPX	Thu, Sep 28, 2017	16.93	17.06	16.67	16.93
4126	NYSE	MPX	Wed, Sep 27, 2017	16.36	17.12	16.27	16.98
4125	NYSE	MPX	Tue, Sep 26, 2017	16.23	16.50	15.71	16.31
4124	NYSE	MPX	Mon, Sep 25, 2017	15.99	16.44	15.76	16.12
4123	NYSE	MPX	Fri, Sep 22, 2017	15.55	16.14	15.55	15.99
4122	NYSE	MPX	Thu, Sep 21, 2017	15.51	15.70	15.47	15.60
4121	NYSE	MPX	Wed, Sep 20, 2017	15.50	15.57	15.42	15.57
4120	NYSE	MPX	Tue, Sep 19, 2017	15.68	15.71	15.39	15.52
4119	NYSE	MPX	Mon, Sep 18, 2017	15.05	15.73	15.05	15.63
4118	NYSE	MPX	Fri, Sep 15, 2017	15.00	15.24	14.81	15.02
4117	NYSE	MPX	Thu, Sep 14, 2017	14.83	15.12	14.78	14.97
4116	NYSE	MPX	Wed, Sep 13, 2017	14.85	15.21	14.83	14.86
4115	NYSE	MPX	Tue, Sep 12, 2017	14.64	15.00	14.56	14.82
4114	NYSE	MPX	Mon, Sep 11, 2017	14.79	15.06	14.55	14.61
4113	NYSE	MPX	Fri, Sep 8, 2017	14.86	14.97	14.42	14.74
4112	NYSE	MPX	Thu, Sep 7, 2017	14.97	15.14	14.80	14.84
4111	NYSE	MPX	Wed, Sep 6, 2017	14.86	15.32	14.78	14.93
4110	NYSE	MPX	Tue, Sep 5, 2017	15.44	15.44	14.67	14.82
4109	NYSE	MPX	Fri, Sep 1, 2017	15.60	15.60	15.30	15.44
4108	NYSE	MPX	Thu, Aug 31, 2017	15.30	15.67	15.30	15.58
4107	NYSE	MPX	Wed, Aug 30, 2017	15.23	15.73	15.20	15.28
4106	NYSE	MPX	Tue, Aug 29, 2017	15.65	15.65	15.16	15.24
4105	NYSE	MPX	Mon, Aug 28, 2017	15.38	15.95	15.38	15.74
4104	NYSE	MPX	Fri, Aug 25, 2017	14.86	15.47	14.86	15.38
4103	NYSE	MPX	Thu, Aug 24, 2017	14.90	14.93	14.83	14.84
4102	NYSE	MPX	Wed, Aug 23, 2017	14.66	15.01	14.66	14.77
4101	NYSE	MPX	Tue, Aug 22, 2017	14.94	15.03	14.74	14.76
4100	NYSE	MPX	Mon, Aug 21, 2017	14.71	14.94	14.21	14.85
4099	NYSE	MPX	Fri, Aug 18, 2017	14.64	14.84	14.63	14.77
4098	NYSE	MPX	Thu, Aug 17, 2017	14.64	15.11	14.45	14.76
4097	NYSE	MPX	Wed, Aug 16, 2017	14.87	15.01	14.64	14.71
4096	NYSE	MPX	Tue, Aug 15, 2017	14.71	14.97	14.34	14.74
4095	NYSE	MPX	Mon, Aug 14, 2017	14.41	14.82	14.22	14.66
4094	NYSE	MPX	Fri, Aug 11, 2017	13.53	14.63	13.48	14.24
4093	NYSE	MPX	Thu, Aug 10, 2017	14.73	15.15	14.24	14.24
4092	NYSE	MPX	Wed, Aug 9, 2017	14.95	14.95	14.53	14.75
4091	NYSE	MPX	Tue, Aug 8, 2017	15.04	15.60	15.00	15.06
4090	NYSE	MPX	Mon, Aug 7, 2017	14.78	15.25	14.73	15.03
4089	NYSE	MPX	Fri, Aug 4, 2017	14.66	14.99	14.66	14.68
4088	NYSE	MPX	Thu, Aug 3, 2017	14.84	14.89	14.57	14.64
4087	NYSE	MPX	Wed, Aug 2, 2017	14.58	14.96	14.42	14.87
4086	NYSE	MPX	Tue, Aug 1, 2017	14.57	14.71	14.39	14.62
4085	NYSE	MPX	Mon, Jul 31, 2017	14.72	14.73	14.41	14.52
4084	NYSE	MPX	Fri, Jul 28, 2017	14.50	14.99	14.50	14.68
4083	NYSE	MPX	Thu, Jul 27, 2017	14.30	14.96	14.08	14.53
4082	NYSE	MPX	Wed, Jul 26, 2017	15.08	15.08	14.18	14.26
4081	NYSE	MPX	Tue, Jul 25, 2017	14.90	15.23	14.71	15.06
4080	NYSE	MPX	Mon, Jul 24, 2017	14.81	14.92	14.58	14.84
4079	NYSE	MPX	Fri, Jul 21, 2017	15.05	15.49	14.62	14.81
4078	NYSE	MPX	Thu, Jul 20, 2017	15.37	15.37	14.62	14.83
4077	NYSE	MPX	Wed, Jul 19, 2017	15.18	15.74	15.14	15.37
4076	NYSE	MPX	Tue, Jul 18, 2017	15.39	15.66	15.05	15.18
4075	NYSE	MPX	Mon, Jul 17, 2017	15.85	15.85	15.34	15.40
4074	NYSE	MPX	Fri, Jul 14, 2017	15.83	16.05	15.64	15.86
4073	NYSE	MPX	Thu, Jul 13, 2017	15.63	16.15	15.46	15.83
4072	NYSE	MPX	Wed, Jul 12, 2017	15.84	16.25	15.58	15.64
4071	NYSE	MPX	Tue, Jul 11, 2017	15.63	15.83	15.43	15.78
4070	NYSE	MPX	Mon, Jul 10, 2017	15.40	15.79	15.26	15.62
4069	NYSE	MPX	Fri, Jul 7, 2017	15.16	15.65	14.80	15.41
4068	NYSE	MPX	Thu, Jul 6, 2017	14.58	15.17	14.56	15.12
4067	NYSE	MPX	Wed, Jul 5, 2017	15.45	15.45	14.58	14.77
4066	NYSE	MPX	Mon, Jul 3, 2017	15.61	15.73	15.33	15.53
4065	NYSE	MPX	Fri, Jun 30, 2017	15.70	15.80	15.45	15.61
4064	NYSE	MPX	Thu, Jun 29, 2017	15.25	15.66	14.78	15.60
4063	NYSE	MPX	Wed, Jun 28, 2017	14.99	15.48	14.87	15.25
4062	NYSE	MPX	Tue, Jun 27, 2017	14.95	14.98	14.74	14.92
4061	NYSE	MPX	Mon, Jun 26, 2017	14.77	14.98	14.61	14.94
4060	NYSE	MPX	Fri, Jun 23, 2017	14.29	14.74	14.00	14.59
4059	NYSE	MPX	Thu, Jun 22, 2017	14.05	14.54	13.88	14.29
4058	NYSE	MPX	Wed, Jun 21, 2017	14.02	14.25	13.62	14.07
4057	NYSE	MPX	Tue, Jun 20, 2017	13.90	14.10	13.80	14.01
4056	NYSE	MPX	Mon, Jun 19, 2017	13.85	14.05	13.55	13.86
4055	NYSE	MPX	Fri, Jun 16, 2017	13.73	14.26	13.73	13.86
4054	NYSE	MPX	Thu, Jun 15, 2017	13.67	13.92	13.40	13.77
4053	NYSE	MPX	Wed, Jun 14, 2017	13.80	13.93	13.57	13.82
4052	NYSE	MPX	Tue, Jun 13, 2017	14.49	14.55	13.52	13.78
4051	NYSE	MPX	Mon, Jun 12, 2017	14.00	14.53	14.00	14.46
4050	NYSE	MPX	Fri, Jun 9, 2017	14.02	14.36	13.83	13.99
4049	NYSE	MPX	Thu, Jun 8, 2017	13.87	14.24	13.82	14.01
4048	NYSE	MPX	Wed, Jun 7, 2017	13.99	13.99	13.62	13.77
4047	NYSE	MPX	Tue, Jun 6, 2017	13.55	14.05	13.55	13.97
4046	NYSE	MPX	Mon, Jun 5, 2017	14.07	14.07	13.56	13.61
4045	NYSE	MPX	Fri, Jun 2, 2017	13.93	14.40	13.91	14.09
4044	NYSE	MPX	Thu, Jun 1, 2017	13.64	13.99	13.45	13.92
4043	NYSE	MPX	Wed, May 31, 2017	13.25	13.83	12.87	13.61
4042	NYSE	MPX	Tue, May 30, 2017	13.32	13.33	12.94	13.25
4041	NYSE	MPX	Fri, May 26, 2017	13.24	13.42	12.85	13.35
4040	NYSE	MPX	Thu, May 25, 2017	12.99	14.00	12.60	13.39
4039	NYSE	MPX	Wed, May 24, 2017	13.00	13.32	12.93	13.09
4038	NYSE	MPX	Tue, May 23, 2017	12.73	13.02	12.53	13.00
4037	NYSE	MPX	Mon, May 22, 2017	12.83	12.85	12.70	12.73
4036	NYSE	MPX	Fri, May 19, 2017	12.84	13.13	12.52	12.85
4035	NYSE	MPX	Thu, May 18, 2017	12.53	13.38	12.35	12.92
4034	NYSE	MPX	Wed, May 17, 2017	12.41	12.75	12.20	12.55
4033	NYSE	MPX	Tue, May 16, 2017	13.01	13.01	12.46	12.74
4032	NYSE	MPX	Mon, May 15, 2017	12.99	13.28	12.71	12.97
4031	NYSE	MPX	Fri, May 12, 2017	12.85	13.25	12.41	12.97
4030	NYSE	MPX	Thu, May 11, 2017	13.52	13.91	12.62	13.00
4029	NYSE	MPX	Wed, May 10, 2017	12.92	14.00	12.00	13.51
4028	NYSE	MPX	Tue, May 9, 2017	12.90	13.01	12.82	12.95
4027	NYSE	MPX	Mon, May 8, 2017	12.82	12.95	12.52	12.93
4026	NYSE	MPX	Fri, May 5, 2017	12.44	13.05	12.11	12.99
4025	NYSE	MPX	Thu, May 4, 2017	12.09	12.44	12.05	12.42
4024	NYSE	MPX	Wed, May 3, 2017	12.31	12.47	11.92	12.05
4023	NYSE	MPX	Tue, May 2, 2017	12.36	12.68	11.97	12.30
4022	NYSE	MPX	Mon, May 1, 2017	12.15	12.41	11.91	12.38
4021	NYSE	MPX	Fri, Apr 28, 2017	12.03	12.10	11.89	11.96
4020	NYSE	MPX	Thu, Apr 27, 2017	12.24	12.46	12.10	12.10
4019	NYSE	MPX	Wed, Apr 26, 2017	11.87	12.43	11.66	12.32
4018	NYSE	MPX	Tue, Apr 25, 2017	12.13	12.49	11.80	11.87
4017	NYSE	MPX	Mon, Apr 24, 2017	12.20	12.45	11.93	12.02
4016	NYSE	MPX	Fri, Apr 21, 2017	11.80	12.22	11.66	11.90
4015	NYSE	MPX	Thu, Apr 20, 2017	11.35	12.69	11.17	11.55
4014	NYSE	MPX	Wed, Apr 19, 2017	11.16	11.31	11.05	11.22
4013	NYSE	MPX	Tue, Apr 18, 2017	10.65	11.08	10.65	11.06
4012	NYSE	MPX	Mon, Apr 17, 2017	10.52	10.76	10.49	10.73
4011	NYSE	MPX	Thu, Apr 13, 2017	11.02	11.02	10.37	10.43
4010	NYSE	MPX	Wed, Apr 12, 2017	10.99	10.99	10.58	10.73
4009	NYSE	MPX	Tue, Apr 11, 2017	10.83	10.99	10.76	10.98
4008	NYSE	MPX	Mon, Apr 10, 2017	11.04	11.16	10.76	10.86
4007	NYSE	MPX	Fri, Apr 7, 2017	10.98	11.17	10.93	11.04
4006	NYSE	MPX	Thu, Apr 6, 2017	10.61	11.18	10.26	11.02
4005	NYSE	MPX	Wed, Apr 5, 2017	11.26	11.26	10.60	10.66
4004	NYSE	MPX	Tue, Apr 4, 2017	11.45	11.45	10.90	11.13
4003	NYSE	MPX	Mon, Apr 3, 2017	10.85	11.73	10.70	11.49
4002	NYSE	MPX	Fri, Mar 31, 2017	11.02	11.22	10.84	10.87
4001	NYSE	MPX	Thu, Mar 30, 2017	10.77	10.95	10.70	10.92
4000	NYSE	MPX	Wed, Mar 29, 2017	10.90	11.02	10.71	10.74
3999	NYSE	MPX	Tue, Mar 28, 2017	10.92	11.14	10.78	10.94
3998	NYSE	MPX	Mon, Mar 27, 2017	10.66	11.00	10.66	10.91
3997	NYSE	MPX	Fri, Mar 24, 2017	10.82	10.97	10.74	10.76
3996	NYSE	MPX	Thu, Mar 23, 2017	10.51	10.86	10.49	10.78
3995	NYSE	MPX	Wed, Mar 22, 2017	10.71	10.89	10.39	10.48
3994	NYSE	MPX	Tue, Mar 21, 2017	10.91	10.98	10.58	10.74
3993	NYSE	MPX	Mon, Mar 20, 2017	11.50	11.50	10.76	10.87
3992	NYSE	MPX	Fri, Mar 17, 2017	11.39	11.64	11.20	11.54
3991	NYSE	MPX	Thu, Mar 16, 2017	11.08	11.50	11.08	11.45
3990	NYSE	MPX	Wed, Mar 15, 2017	10.75	11.15	10.75	11.08
3989	NYSE	MPX	Tue, Mar 14, 2017	10.32	10.73	10.32	10.67
3988	NYSE	MPX	Mon, Mar 13, 2017	10.00	10.45	10.00	10.39
3987	NYSE	MPX	Fri, Mar 10, 2017	10.12	10.12	9.88	10.02
3986	NYSE	MPX	Thu, Mar 9, 2017	10.19	10.25	10.01	10.02
3985	NYSE	MPX	Wed, Mar 8, 2017	10.43	10.43	10.20	10.21
3984	NYSE	MPX	Tue, Mar 7, 2017	10.23	10.45	10.15	10.38
3983	NYSE	MPX	Mon, Mar 6, 2017	10.72	10.73	10.35	10.45
3982	NYSE	MPX	Fri, Mar 3, 2017	10.79	10.84	10.62	10.77
3981	NYSE	MPX	Thu, Mar 2, 2017	11.01	11.01	10.70	10.75
3980	NYSE	MPX	Wed, Mar 1, 2017	10.61	11.01	10.59	10.96
3979	NYSE	MPX	Tue, Feb 28, 2017	10.81	10.85	10.58	10.62
3978	NYSE	MPX	Mon, Feb 27, 2017	10.87	10.93	10.80	10.85
3977	NYSE	MPX	Fri, Feb 24, 2017	10.79	11.01	10.79	10.88
3976	NYSE	MPX	Thu, Feb 23, 2017	10.93	10.98	10.62	10.86
3975	NYSE	MPX	Wed, Feb 22, 2017	10.68	10.92	10.67	10.89
3974	NYSE	MPX	Tue, Feb 21, 2017	10.78	10.78	10.60	10.67
3973	NYSE	MPX	Fri, Feb 17, 2017	10.73	10.73	10.61	10.72
3972	NYSE	MPX	Thu, Feb 16, 2017	10.54	10.77	10.54	10.71
3971	NYSE	MPX	Wed, Feb 15, 2017	10.54	10.62	10.32	10.59
3970	NYSE	MPX	Tue, Feb 14, 2017	11.03	11.03	10.57	10.61
3969	NYSE	MPX	Mon, Feb 13, 2017	10.84	11.16	10.77	11.01
3968	NYSE	MPX	Fri, Feb 10, 2017	10.79	10.84	10.56	10.81
3967	NYSE	MPX	Thu, Feb 9, 2017	10.72	10.87	10.37	10.77
3966	NYSE	MPX	Wed, Feb 8, 2017	10.72	10.73	10.45	10.72
3965	NYSE	MPX	Tue, Feb 7, 2017	10.87	10.95	10.69	10.70
3964	NYSE	MPX	Mon, Feb 6, 2017	10.92	11.00	10.71	10.86
3963	NYSE	MPX	Fri, Feb 3, 2017	10.75	10.98	10.66	10.98
3962	NYSE	MPX	Thu, Feb 2, 2017	11.12	11.20	10.71	10.75
3961	NYSE	MPX	Wed, Feb 1, 2017	11.41	11.42	11.00	11.09
3960	NYSE	MPX	Tue, Jan 31, 2017	10.95	11.42	10.69	11.41
3959	NYSE	MPX	Mon, Jan 30, 2017	11.40	11.40	10.97	11.04
3958	NYSE	MPX	Fri, Jan 27, 2017	11.12	11.59	11.00	11.40
3957	NYSE	MPX	Thu, Jan 26, 2017	11.98	11.98	11.14	11.21
3956	NYSE	MPX	Wed, Jan 25, 2017	13.59	13.65	11.88	12.07
3955	NYSE	MPX	Tue, Jan 24, 2017	12.68	13.50	12.66	13.39
3954	NYSE	MPX	Mon, Jan 23, 2017	12.82	12.97	12.67	12.68
3953	NYSE	MPX	Fri, Jan 20, 2017	12.96	13.14	12.91	12.98
3952	NYSE	MPX	Thu, Jan 19, 2017	13.30	13.30	12.86	13.04
3951	NYSE	MPX	Wed, Jan 18, 2017	13.26	13.29	13.13	13.25
3950	NYSE	MPX	Tue, Jan 17, 2017	13.78	13.78	13.17	13.26
3949	NYSE	MPX	Fri, Jan 13, 2017	14.05	14.10	13.80	13.83
3948	NYSE	MPX	Thu, Jan 12, 2017	14.29	14.29	13.90	14.01
3947	NYSE	MPX	Wed, Jan 11, 2017	14.15	14.49	14.06	14.39
3946	NYSE	MPX	Tue, Jan 10, 2017	13.92	14.20	13.92	14.20
3945	NYSE	MPX	Mon, Jan 9, 2017	14.11	14.19	13.90	13.91
3944	NYSE	MPX	Fri, Jan 6, 2017	14.32	14.45	13.92	14.11
3943	NYSE	MPX	Thu, Jan 5, 2017	14.72	14.82	14.23	14.28
3942	NYSE	MPX	Wed, Jan 4, 2017	14.10	14.87	14.06	14.65
3941	NYSE	MPX	Tue, Jan 3, 2017	13.87	14.39	13.87	14.09
3940	NYSE	MPX	Fri, Dec 30, 2016	13.94	13.98	13.64	13.87
3939	NYSE	MPX	Thu, Dec 29, 2016	13.87	14.03	13.67	13.94
3938	NYSE	MPX	Wed, Dec 28, 2016	13.99	14.02	13.85	13.93
3937	NYSE	MPX	Tue, Dec 27, 2016	14.14	14.14	13.69	13.93
3936	NYSE	MPX	Fri, Dec 23, 2016	13.97	14.11	13.93	14.03
3935	NYSE	MPX	Thu, Dec 22, 2016	14.43	14.43	13.65	13.91
3934	NYSE	MPX	Wed, Dec 21, 2016	14.43	14.48	14.20	14.32
3933	NYSE	MPX	Tue, Dec 20, 2016	14.30	14.51	14.15	14.49
3932	NYSE	MPX	Mon, Dec 19, 2016	13.93	14.37	13.75	14.13
3931	NYSE	MPX	Fri, Dec 16, 2016	13.50	14.19	13.50	13.50
3930	NYSE	MPX	Thu, Dec 15, 2016	13.43	13.53	13.18	13.49
3929	NYSE	MPX	Wed, Dec 14, 2016	13.44	13.44	12.68	13.20
3928	NYSE	MPX	Tue, Dec 13, 2016	13.31	13.60	13.31	13.34
3927	NYSE	MPX	Mon, Dec 12, 2016	13.40	13.55	13.01	13.24
3926	NYSE	MPX	Fri, Dec 9, 2016	13.27	13.49	13.17	13.39
3925	NYSE	MPX	Thu, Dec 8, 2016	11.94	13.46	11.83	13.45
3924	NYSE	MPX	Wed, Dec 7, 2016	11.59	11.90	11.54	11.84
3923	NYSE	MPX	Tue, Dec 6, 2016	11.50	11.67	11.30	11.54
3922	NYSE	MPX	Mon, Dec 5, 2016	11.25	11.58	11.20	11.58
3921	NYSE	MPX	Fri, Dec 2, 2016	11.52	11.62	11.00	11.23
3920	NYSE	MPX	Thu, Dec 1, 2016	11.42	11.71	11.41	11.62
3919	NYSE	MPX	Wed, Nov 30, 2016	11.47	11.48	11.13	11.32
3918	NYSE	MPX	Tue, Nov 29, 2016	11.75	11.75	11.43	11.46
3917	NYSE	MPX	Mon, Nov 28, 2016	11.26	11.83	11.16	11.77
3916	NYSE	MPX	Fri, Nov 25, 2016	11.13	11.37	11.00	11.37
3915	NYSE	MPX	Wed, Nov 23, 2016	10.74	11.12	10.63	11.10
3914	NYSE	MPX	Tue, Nov 22, 2016	11.21	11.21	10.36	10.74
3913	NYSE	MPX	Mon, Nov 21, 2016	10.79	11.74	10.30	10.70
3912	NYSE	MPX	Fri, Nov 18, 2016	10.41	10.72	10.41	10.68
3911	NYSE	MPX	Thu, Nov 17, 2016	10.07	10.42	10.07	10.41
3910	NYSE	MPX	Wed, Nov 16, 2016	9.63	10.20	9.59	10.16
3909	NYSE	MPX	Tue, Nov 15, 2016	9.62	9.62	9.44	9.60
3908	NYSE	MPX	Mon, Nov 14, 2016	9.65	10.12	9.55	9.60
3907	NYSE	MPX	Fri, Nov 11, 2016	9.50	9.65	9.44	9.55
3906	NYSE	MPX	Thu, Nov 10, 2016	9.56	9.60	9.40	9.40
3905	NYSE	MPX	Wed, Nov 9, 2016	9.43	9.55	9.37	9.52
3904	NYSE	MPX	Tue, Nov 8, 2016	9.45	9.45	9.41	9.44
3903	NYSE	MPX	Mon, Nov 7, 2016	9.47	9.49	9.38	9.39
3902	NYSE	MPX	Fri, Nov 4, 2016	9.41	9.50	9.38	9.40
3901	NYSE	MPX	Thu, Nov 3, 2016	9.44	9.49	9.32	9.34
3900	NYSE	MPX	Wed, Nov 2, 2016	9.32	9.52	9.32	9.36
3899	NYSE	MPX	Tue, Nov 1, 2016	9.57	9.57	9.28	9.34
3898	NYSE	MPX	Mon, Oct 31, 2016	9.50	9.50	9.35	9.35
3897	NYSE	MPX	Fri, Oct 28, 2016	9.45	9.57	9.41	9.44
3896	NYSE	MPX	Thu, Oct 27, 2016	9.28	9.44	9.28	9.36
3895	NYSE	MPX	Wed, Oct 26, 2016	9.47	9.51	9.23	9.23
3894	NYSE	MPX	Tue, Oct 25, 2016	8.81	8.91	8.81	8.87
3893	NYSE	MPX	Mon, Oct 24, 2016	8.83	8.89	8.76	8.85
3892	NYSE	MPX	Fri, Oct 21, 2016	8.83	8.88	8.77	8.79
3891	NYSE	MPX	Thu, Oct 20, 2016	8.89	8.94	8.83	8.85
3890	NYSE	MPX	Wed, Oct 19, 2016	8.91	8.93	8.82	8.84
3889	NYSE	MPX	Tue, Oct 18, 2016	9.00	9.00	8.86	8.89
3888	NYSE	MPX	Mon, Oct 17, 2016	8.97	8.97	8.91	8.92
3887	NYSE	MPX	Fri, Oct 14, 2016	8.96	9.00	8.94	8.94
3886	NYSE	MPX	Thu, Oct 13, 2016	8.99	9.00	8.94	8.94
3885	NYSE	MPX	Wed, Oct 12, 2016	8.99	9.00	8.95	8.97
3884	NYSE	MPX	Tue, Oct 11, 2016	9.00	9.10	8.92	8.94
3883	NYSE	MPX	Mon, Oct 10, 2016	8.93	9.01	8.93	8.98
3882	NYSE	MPX	Fri, Oct 7, 2016	8.95	8.96	8.92	8.92
3881	NYSE	MPX	Thu, Oct 6, 2016	8.93	8.98	8.92	8.94
3880	NYSE	MPX	Wed, Oct 5, 2016	8.92	9.00	8.92	8.93
3879	NYSE	MPX	Tue, Oct 4, 2016	9.02	9.02	8.92	8.92
3878	NYSE	MPX	Mon, Oct 3, 2016	8.97	9.12	8.97	9.05
3877	NYSE	MPX	Fri, Sep 30, 2016	8.97	9.00	8.95	8.97
3876	NYSE	MPX	Thu, Sep 29, 2016	8.98	8.98	8.90	8.93
3875	NYSE	MPX	Wed, Sep 28, 2016	8.94	8.98	8.92	8.95
3874	NYSE	MPX	Tue, Sep 27, 2016	8.91	8.94	8.81	8.93
3873	NYSE	MPX	Mon, Sep 26, 2016	8.93	8.97	8.85	8.86
3872	NYSE	MPX	Fri, Sep 23, 2016	8.88	8.98	8.88	8.96
3871	NYSE	MPX	Thu, Sep 22, 2016	8.93	8.97	8.93	8.96
3870	NYSE	MPX	Wed, Sep 21, 2016	8.97	8.98	8.88	8.91
3869	NYSE	MPX	Tue, Sep 20, 2016	8.98	8.98	8.89	8.90
3868	NYSE	MPX	Mon, Sep 19, 2016	8.88	8.97	8.88	8.94
3867	NYSE	MPX	Fri, Sep 16, 2016	9.00	9.00	8.84	8.84
3866	NYSE	MPX	Thu, Sep 15, 2016	8.97	8.99	8.91	8.99
3865	NYSE	MPX	Wed, Sep 14, 2016	8.87	8.97	8.86	8.93
3864	NYSE	MPX	Tue, Sep 13, 2016	8.97	8.97	8.87	8.89
3863	NYSE	MPX	Mon, Sep 12, 2016	8.91	8.96	8.85	8.94
3862	NYSE	MPX	Fri, Sep 9, 2016	8.95	8.99	8.88	8.88
3861	NYSE	MPX	Thu, Sep 8, 2016	8.87	8.98	8.87	8.95
3860	NYSE	MPX	Wed, Sep 7, 2016	8.99	9.00	8.98	9.00
3859	NYSE	MPX	Tue, Sep 6, 2016	8.99	9.00	8.94	8.97
3858	NYSE	MPX	Fri, Sep 2, 2016	8.95	8.98	8.94	8.96
3857	NYSE	MPX	Thu, Sep 1, 2016	8.95	8.98	8.83	8.93
3856	NYSE	MPX	Wed, Aug 31, 2016	8.88	8.95	8.88	8.91
3855	NYSE	MPX	Tue, Aug 30, 2016	8.98	8.98	8.89	8.91
3854	NYSE	MPX	Mon, Aug 29, 2016	8.96	8.96	8.92	8.94
3853	NYSE	MPX	Fri, Aug 26, 2016	9.02	9.02	8.93	8.97
3852	NYSE	MPX	Thu, Aug 25, 2016	9.02	9.03	8.99	8.99
3851	NYSE	MPX	Wed, Aug 24, 2016	8.95	9.04	8.95	9.01
3850	NYSE	MPX	Tue, Aug 23, 2016	8.94	8.98	8.91	8.95
3849	NYSE	MPX	Mon, Aug 22, 2016	8.98	8.98	8.90	8.93
3848	NYSE	MPX	Fri, Aug 19, 2016	8.89	8.98	8.89	8.94
3847	NYSE	MPX	Thu, Aug 18, 2016	8.82	8.99	8.72	8.92
3846	NYSE	MPX	Wed, Aug 17, 2016	8.47	8.47	8.30	8.35
3845	NYSE	MPX	Tue, Aug 16, 2016	8.55	8.66	8.45	8.50
3844	NYSE	MPX	Mon, Aug 15, 2016	8.55	8.55	8.33	8.44
3843	NYSE	MPX	Fri, Aug 12, 2016	8.67	8.77	8.64	8.67
3842	NYSE	MPX	Thu, Aug 11, 2016	8.74	8.74	8.68	8.69
3841	NYSE	MPX	Wed, Aug 10, 2016	8.77	8.77	8.74	8.76
3840	NYSE	MPX	Tue, Aug 9, 2016	8.89	8.89	8.80	8.83
3839	NYSE	MPX	Mon, Aug 8, 2016	8.98	8.98	8.85	8.88
3838	NYSE	MPX	Fri, Aug 5, 2016	9.06	9.10	8.99	8.98
3837	NYSE	MPX	Thu, Aug 4, 2016	8.89	9.10	8.89	8.95
3836	NYSE	MPX	Wed, Aug 3, 2016	8.90	9.01	8.85	8.95
3835	NYSE	MPX	Tue, Aug 2, 2016	9.02	9.02	8.85	8.93
3834	NYSE	MPX	Mon, Aug 1, 2016	9.09	9.15	9.04	9.08
3833	NYSE	MPX	Fri, Jul 29, 2016	9.08	9.18	9.03	9.13
3832	NYSE	MPX	Thu, Jul 28, 2016	8.88	9.05	8.88	9.04
3831	NYSE	MPX	Wed, Jul 27, 2016	9.00	9.00	8.72	8.82
3830	NYSE	MPX	Tue, Jul 26, 2016	8.97	9.09	8.94	9.04
3829	NYSE	MPX	Mon, Jul 25, 2016	9.09	9.09	8.84	8.88
3828	NYSE	MPX	Fri, Jul 22, 2016	9.06	9.25	8.99	9.03
3827	NYSE	MPX	Thu, Jul 21, 2016	9.05	9.09	8.94	9.01
3826	NYSE	MPX	Wed, Jul 20, 2016	8.93	9.32	8.80	9.06
3825	NYSE	MPX	Tue, Jul 19, 2016	9.22	9.38	8.76	8.86
3824	NYSE	MPX	Mon, Jul 18, 2016	9.18	9.28	9.13	9.27
3823	NYSE	MPX	Fri, Jul 15, 2016	9.10	9.12	8.93	9.09
3822	NYSE	MPX	Thu, Jul 14, 2016	9.07	9.19	9.00	9.00
3821	NYSE	MPX	Wed, Jul 13, 2016	8.97	9.08	8.85	9.01
3820	NYSE	MPX	Tue, Jul 12, 2016	8.97	9.00	8.79	8.94
3819	NYSE	MPX	Mon, Jul 11, 2016	8.89	8.98	8.70	8.94
3818	NYSE	MPX	Fri, Jul 8, 2016	8.41	8.80	8.41	8.78
3817	NYSE	MPX	Thu, Jul 7, 2016	8.27	8.43	8.27	8.38
3816	NYSE	MPX	Wed, Jul 6, 2016	8.15	8.30	8.09	8.29
3815	NYSE	MPX	Tue, Jul 5, 2016	8.42	8.42	8.23	8.29
3814	NYSE	MPX	Fri, Jul 1, 2016	8.44	8.49	8.22	8.40
3813	NYSE	MPX	Thu, Jun 30, 2016	8.30	8.49	8.15	8.46
3812	NYSE	MPX	Wed, Jun 29, 2016	8.19	8.50	8.19	8.28
3811	NYSE	MPX	Tue, Jun 28, 2016	8.12	8.41	8.09	8.10
3810	NYSE	MPX	Mon, Jun 27, 2016	7.90	8.15	7.90	8.11
3809	NYSE	MPX	Fri, Jun 24, 2016	7.90	8.07	7.87	8.01
3808	NYSE	MPX	Thu, Jun 23, 2016	8.07	8.39	8.07	8.29
3807	NYSE	MPX	Wed, Jun 22, 2016	8.24	8.36	7.97	8.00
3806	NYSE	MPX	Tue, Jun 21, 2016	8.50	8.50	8.00	8.24
3805	NYSE	MPX	Mon, Jun 20, 2016	8.65	8.84	8.58	8.59
3804	NYSE	MPX	Fri, Jun 17, 2016	8.77	8.77	8.36	8.47
3803	NYSE	MPX	Thu, Jun 16, 2016	8.62	8.77	8.48	8.74
3802	NYSE	MPX	Wed, Jun 15, 2016	8.79	8.95	8.73	8.76
3801	NYSE	MPX	Tue, Jun 14, 2016	8.70	8.77	8.64	8.73
3800	NYSE	MPX	Mon, Jun 13, 2016	8.67	8.75	8.61	8.67
3799	NYSE	MPX	Fri, Jun 10, 2016	8.44	8.65	8.39	8.63
3798	NYSE	MPX	Thu, Jun 9, 2016	8.41	8.52	8.33	8.47
3797	NYSE	MPX	Wed, Jun 8, 2016	8.24	8.45	8.24	8.37
3796	NYSE	MPX	Tue, Jun 7, 2016	8.46	8.46	7.99	8.20
3795	NYSE	MPX	Mon, Jun 6, 2016	8.67	8.70	8.36	8.37
3794	NYSE	MPX	Fri, Jun 3, 2016	8.74	8.74	8.70	8.74
3793	NYSE	MPX	Thu, Jun 2, 2016	8.65	8.72	8.64	8.71
3792	NYSE	MPX	Wed, Jun 1, 2016	8.69	8.69	8.52	8.62
3791	NYSE	MPX	Tue, May 31, 2016	8.50	8.70	8.24	8.66
3790	NYSE	MPX	Fri, May 27, 2016	8.70	8.70	8.50	8.55
3789	NYSE	MPX	Thu, May 26, 2016	8.70	8.70	8.54	8.64
3788	NYSE	MPX	Wed, May 25, 2016	8.67	8.70	8.63	8.68
3787	NYSE	MPX	Tue, May 24, 2016	8.37	8.75	8.37	8.63
3786	NYSE	MPX	Mon, May 23, 2016	8.39	8.40	8.33	8.33
3785	NYSE	MPX	Fri, May 20, 2016	8.13	8.29	8.13	8.26
3784	NYSE	MPX	Thu, May 19, 2016	8.10	8.12	8.07	8.08
3783	NYSE	MPX	Wed, May 18, 2016	8.06	8.14	8.04	8.04
3782	NYSE	MPX	Tue, May 17, 2016	8.53	8.53	8.02	8.06
3781	NYSE	MPX	Mon, May 16, 2016	8.61	8.64	8.42	8.47
3780	NYSE	MPX	Fri, May 13, 2016	8.60	8.70	8.44	8.48
3779	NYSE	MPX	Thu, May 12, 2016	8.49	8.69	8.44	8.64
3778	NYSE	MPX	Wed, May 11, 2016	8.48	8.48	8.31	8.47
3777	NYSE	MPX	Tue, May 10, 2016	8.24	8.46	8.24	8.41
3776	NYSE	MPX	Mon, May 9, 2016	7.83	8.30	7.61	8.28
3775	NYSE	MPX	Fri, May 6, 2016	8.00	8.08	7.62	7.74
3774	NYSE	MPX	Thu, May 5, 2016	8.27	8.30	8.07	8.08
3773	NYSE	MPX	Wed, May 4, 2016	8.22	8.38	8.15	8.20
3772	NYSE	MPX	Tue, May 3, 2016	8.35	8.48	8.21	8.25
3771	NYSE	MPX	Mon, May 2, 2016	8.21	8.44	8.21	8.36
3770	NYSE	MPX	Fri, Apr 29, 2016	8.17	8.36	8.15	8.19
3769	NYSE	MPX	Thu, Apr 28, 2016	8.49	8.55	8.27	8.30
3768	NYSE	MPX	Wed, Apr 27, 2016	9.05	9.05	8.50	8.56
3767	NYSE	MPX	Tue, Apr 26, 2016	8.51	8.57	8.49	8.57
3766	NYSE	MPX	Mon, Apr 25, 2016	8.25	8.50	8.24	8.41
3765	NYSE	MPX	Fri, Apr 22, 2016	8.15	8.35	8.15	8.28
3764	NYSE	MPX	Thu, Apr 21, 2016	8.12	8.27	8.05	8.14
3763	NYSE	MPX	Wed, Apr 20, 2016	8.10	8.15	8.07	8.07
3762	NYSE	MPX	Tue, Apr 19, 2016	8.18	8.38	8.10	8.21
3761	NYSE	MPX	Mon, Apr 18, 2016	8.02	8.20	7.98	8.08
3760	NYSE	MPX	Fri, Apr 15, 2016	7.81	8.05	7.81	8.05
3759	NYSE	MPX	Thu, Apr 14, 2016	7.86	7.86	7.81	7.86
3758	NYSE	MPX	Wed, Apr 13, 2016	7.60	7.80	7.48	7.79
3757	NYSE	MPX	Tue, Apr 12, 2016	7.47	7.56	7.38	7.53
3756	NYSE	MPX	Mon, Apr 11, 2016	7.52	7.52	7.43	7.43
3755	NYSE	MPX	Fri, Apr 8, 2016	7.55	7.55	7.29	7.37
3754	NYSE	MPX	Thu, Apr 7, 2016	7.50	7.57	7.43	7.44
3753	NYSE	MPX	Wed, Apr 6, 2016	7.55	7.63	7.52	7.54
3752	NYSE	MPX	Tue, Apr 5, 2016	7.54	7.54	7.54	7.52
3751	NYSE	MPX	Mon, Apr 4, 2016	7.62	7.63	7.50	7.54
3750	NYSE	MPX	Fri, Apr 1, 2016	7.56	7.64	7.56	7.60
3749	NYSE	MPX	Thu, Mar 31, 2016	7.74	7.75	7.65	7.59
3748	NYSE	MPX	Wed, Mar 30, 2016	7.55	7.74	7.40	7.59
3747	NYSE	MPX	Tue, Mar 29, 2016	7.33	7.52	7.20	7.54
3746	NYSE	MPX	Mon, Mar 28, 2016	7.31	7.35	7.28	7.31
3745	NYSE	MPX	Thu, Mar 24, 2016	7.19	7.34	7.19	7.28
3744	NYSE	MPX	Wed, Mar 23, 2016	7.38	7.38	7.25	7.27
3743	NYSE	MPX	Tue, Mar 22, 2016	7.34	7.43	7.22	7.30
3742	NYSE	MPX	Mon, Mar 21, 2016	7.39	7.42	7.36	7.39
3741	NYSE	MPX	Fri, Mar 18, 2016	7.44	7.50	7.44	7.47
3740	NYSE	MPX	Thu, Mar 17, 2016	7.31	7.48	7.31	7.37
3739	NYSE	MPX	Wed, Mar 16, 2016	7.48	7.48	7.36	7.40
3738	NYSE	MPX	Tue, Mar 15, 2016	7.60	7.60	7.60	7.33
3737	NYSE	MPX	Mon, Mar 14, 2016	7.55	7.69	7.55	7.60
3736	NYSE	MPX	Fri, Mar 11, 2016	7.46	7.46	7.46	7.49
3735	NYSE	MPX	Thu, Mar 10, 2016	7.53	7.73	7.45	7.46
3734	NYSE	MPX	Wed, Mar 9, 2016	7.42	7.42	7.39	7.48
3733	NYSE	MPX	Tue, Mar 8, 2016	7.33	7.49	7.33	7.40
3732	NYSE	MPX	Mon, Mar 7, 2016	7.45	7.50	7.39	7.42
3731	NYSE	MPX	Fri, Mar 4, 2016	7.38	7.38	7.33	7.47
3730	NYSE	MPX	Thu, Mar 3, 2016	7.49	7.49	7.49	7.49
3729	NYSE	MPX	Wed, Mar 2, 2016	7.50	7.50	7.33	7.49
3728	NYSE	MPX	Tue, Mar 1, 2016	7.35	7.49	7.17	7.45
3727	NYSE	MPX	Mon, Feb 29, 2016	6.99	7.40	6.99	7.35
3726	NYSE	MPX	Fri, Feb 26, 2016	7.16	7.17	6.85	6.97
3725	NYSE	MPX	Thu, Feb 25, 2016	7.15	7.16	7.07	7.16
3724	NYSE	MPX	Wed, Feb 24, 2016	6.99	7.05	6.99	7.05
3723	NYSE	MPX	Tue, Feb 23, 2016	7.12	7.25	6.90	6.97
3722	NYSE	MPX	Mon, Feb 22, 2016	7.37	7.42	7.09	7.12
3721	NYSE	MPX	Fri, Feb 19, 2016	7.28	7.45	7.22	7.24
3720	NYSE	MPX	Thu, Feb 18, 2016	7.42	7.46	7.28	7.29
3719	NYSE	MPX	Wed, Feb 17, 2016	7.43	7.75	7.29	7.43
3718	NYSE	MPX	Tue, Feb 16, 2016	7.19	7.50	6.98	7.43
3717	NYSE	MPX	Fri, Feb 12, 2016	7.19	7.23	6.88	7.21
3716	NYSE	MPX	Thu, Feb 11, 2016	7.40	7.40	7.15	7.19
3715	NYSE	MPX	Wed, Feb 10, 2016	7.33	7.65	7.03	7.52
3714	NYSE	MPX	Tue, Feb 9, 2016	7.23	7.35	7.11	7.21
3713	NYSE	MPX	Mon, Feb 8, 2016	7.10	7.40	7.10	7.32
3712	NYSE	MPX	Fri, Feb 5, 2016	7.70	7.70	7.22	7.22
3711	NYSE	MPX	Thu, Feb 4, 2016	7.59	7.72	7.59	7.65
3710	NYSE	MPX	Wed, Feb 3, 2016	7.70	7.70	7.25	7.48
3709	NYSE	MPX	Tue, Feb 2, 2016	7.76	7.76	7.41	7.61
3708	NYSE	MPX	Mon, Feb 1, 2016	7.54	8.40	7.54	7.87
3707	NYSE	MPX	Fri, Jan 29, 2016	6.64	7.80	6.54	7.80
3706	NYSE	MPX	Thu, Jan 28, 2016	6.58	6.78	6.49	6.63
3705	NYSE	MPX	Wed, Jan 27, 2016	6.25	6.64	6.25	6.39
3704	NYSE	MPX	Tue, Jan 26, 2016	5.72	5.77	5.66	5.77
3703	NYSE	MPX	Mon, Jan 25, 2016	5.71	5.73	5.59	5.61
3702	NYSE	MPX	Fri, Jan 22, 2016	5.55	5.75	5.55	5.75
3701	NYSE	MPX	Thu, Jan 21, 2016	5.32	5.49	5.27	5.42
3700	NYSE	MPX	Wed, Jan 20, 2016	5.05	5.46	4.92	5.31
3699	NYSE	MPX	Tue, Jan 19, 2016	5.53	5.53	5.11	5.22
3698	NYSE	MPX	Fri, Jan 15, 2016	5.44	5.50	5.27	5.38
3697	NYSE	MPX	Thu, Jan 14, 2016	5.63	5.75	5.55	5.61
3696	NYSE	MPX	Wed, Jan 13, 2016	5.83	5.83	5.55	5.57
3695	NYSE	MPX	Tue, Jan 12, 2016	5.92	5.92	5.54	5.69
3694	NYSE	MPX	Mon, Jan 11, 2016	5.71	5.88	5.70	5.80
3693	NYSE	MPX	Fri, Jan 8, 2016	5.79	5.91	5.65	5.70
3692	NYSE	MPX	Thu, Jan 7, 2016	5.62	5.83	5.62	5.72
3691	NYSE	MPX	Wed, Jan 6, 2016	5.74	5.87	5.66	5.70
3690	NYSE	MPX	Tue, Jan 5, 2016	5.87	6.02	5.75	5.80
3689	NYSE	MPX	Mon, Jan 4, 2016	6.02	6.16	5.87	5.91
3688	NYSE	MPX	Thu, Dec 31, 2015	6.04	6.17	6.02	6.04
3687	NYSE	MPX	Wed, Dec 30, 2015	6.05	6.21	6.03	6.04
3686	NYSE	MPX	Tue, Dec 29, 2015	6.16	6.28	6.05	6.11
3685	NYSE	MPX	Mon, Dec 28, 2015	6.06	6.31	6.06	6.14
3684	NYSE	MPX	Thu, Dec 24, 2015	6.04	6.22	6.03	6.14
3683	NYSE	MPX	Wed, Dec 23, 2015	5.98	6.08	5.98	6.04
3682	NYSE	MPX	Tue, Dec 22, 2015	6.00	6.07	5.90	6.03
3681	NYSE	MPX	Mon, Dec 21, 2015	5.85	5.93	5.81	5.89
3680	NYSE	MPX	Fri, Dec 18, 2015	6.01	6.16	5.50	5.50
3679	NYSE	MPX	Thu, Dec 17, 2015	6.38	6.38	6.02	6.03
3678	NYSE	MPX	Wed, Dec 16, 2015	6.39	6.39	6.13	6.17
3677	NYSE	MPX	Tue, Dec 15, 2015	6.16	6.21	6.15	6.17
3676	NYSE	MPX	Mon, Dec 14, 2015	6.30	6.36	6.15	6.16
3675	NYSE	MPX	Fri, Dec 11, 2015	6.60	6.69	6.03	6.18
3674	NYSE	MPX	Thu, Dec 10, 2015	6.95	6.95	6.70	6.74
3673	NYSE	MPX	Wed, Dec 9, 2015	6.95	7.03	6.91	6.93
3672	NYSE	MPX	Tue, Dec 8, 2015	6.77	6.99	6.77	6.91
3671	NYSE	MPX	Mon, Dec 7, 2015	7.01	7.05	6.92	6.92
3670	NYSE	MPX	Fri, Dec 4, 2015	6.91	7.04	6.91	7.04
3669	NYSE	MPX	Thu, Dec 3, 2015	6.95	6.98	6.91	6.91
3668	NYSE	MPX	Wed, Dec 2, 2015	7.05	7.07	6.95	7.00
3667	NYSE	MPX	Tue, Dec 1, 2015	6.98	7.03	6.96	6.98
3666	NYSE	MPX	Mon, Nov 30, 2015	7.11	7.15	6.97	7.02
3665	NYSE	MPX	Fri, Nov 27, 2015	7.05	7.09	7.02	7.09
3664	NYSE	MPX	Wed, Nov 25, 2015	6.79	7.14	6.75	7.06
3663	NYSE	MPX	Tue, Nov 24, 2015	6.72	6.90	6.72	6.81
3662	NYSE	MPX	Mon, Nov 23, 2015	6.86	6.86	6.72	6.72
3661	NYSE	MPX	Fri, Nov 20, 2015	6.80	6.88	6.79	6.80
3660	NYSE	MPX	Thu, Nov 19, 2015	6.83	6.85	6.72	6.77
3659	NYSE	MPX	Wed, Nov 18, 2015	6.88	6.90	6.74	6.89
3658	NYSE	MPX	Tue, Nov 17, 2015	6.86	6.87	6.83	6.85
3657	NYSE	MPX	Mon, Nov 16, 2015	6.80	6.85	6.80	6.81
3656	NYSE	MPX	Fri, Nov 13, 2015	6.95	6.95	6.78	6.78
3655	NYSE	MPX	Thu, Nov 12, 2015	7.19	7.19	7.01	7.01
3654	NYSE	MPX	Wed, Nov 11, 2015	7.25	7.25	7.14	7.14
3653	NYSE	MPX	Tue, Nov 10, 2015	7.22	7.25	7.17	7.25
3652	NYSE	MPX	Mon, Nov 9, 2015	7.25	7.25	7.12	7.22
3651	NYSE	MPX	Fri, Nov 6, 2015	7.08	7.24	7.06	7.24
3650	NYSE	MPX	Thu, Nov 5, 2015	7.15	7.24	7.15	7.21
3649	NYSE	MPX	Wed, Nov 4, 2015	7.20	7.20	7.16	7.19
3648	NYSE	MPX	Tue, Nov 3, 2015	7.06	7.20	7.06	7.12
3647	NYSE	MPX	Mon, Nov 2, 2015	6.84	7.10	6.84	7.10
3646	NYSE	MPX	Fri, Oct 30, 2015	7.07	7.07	7.02	7.07
3645	NYSE	MPX	Thu, Oct 29, 2015	7.07	7.07	7.03	7.04
3644	NYSE	MPX	Wed, Oct 28, 2015	7.06	7.07	7.01	7.07
3643	NYSE	MPX	Tue, Oct 27, 2015	7.07	7.07	7.02	7.04
3642	NYSE	MPX	Mon, Oct 26, 2015	7.06	7.07	6.99	7.05
3641	NYSE	MPX	Fri, Oct 23, 2015	7.07	7.07	7.02	7.07
3640	NYSE	MPX	Thu, Oct 22, 2015	6.99	7.07	6.92	7.07
3639	NYSE	MPX	Wed, Oct 21, 2015	7.07	7.07	6.96	6.97
3638	NYSE	MPX	Tue, Oct 20, 2015	7.06	7.07	7.01	7.07
3637	NYSE	MPX	Mon, Oct 19, 2015	6.90	7.07	6.90	7.06
3636	NYSE	MPX	Fri, Oct 16, 2015	7.07	7.07	7.04	7.06
3635	NYSE	MPX	Thu, Oct 15, 2015	7.06	7.07	6.90	7.06
3634	NYSE	MPX	Wed, Oct 14, 2015	7.01	7.03	6.92	6.95
3633	NYSE	MPX	Tue, Oct 13, 2015	7.05	7.07	7.00	7.04
3632	NYSE	MPX	Mon, Oct 12, 2015	7.05	7.07	6.96	7.04
3631	NYSE	MPX	Fri, Oct 9, 2015	7.07	7.07	7.00	7.06
3630	NYSE	MPX	Thu, Oct 8, 2015	7.05	7.07	7.03	7.07
3629	NYSE	MPX	Wed, Oct 7, 2015	7.00	7.07	6.96	7.05
3628	NYSE	MPX	Tue, Oct 6, 2015	6.86	7.01	6.86	7.00
3627	NYSE	MPX	Mon, Oct 5, 2015	6.96	7.03	6.82	6.99
3626	NYSE	MPX	Fri, Oct 2, 2015	6.86	7.00	6.86	7.00
3625	NYSE	MPX	Thu, Oct 1, 2015	7.01	7.01	6.76	6.91
3624	NYSE	MPX	Wed, Sep 30, 2015	6.79	6.96	6.79	6.94
3623	NYSE	MPX	Tue, Sep 29, 2015	6.72	6.88	6.68	6.81
3622	NYSE	MPX	Mon, Sep 28, 2015	6.67	6.70	6.50	6.62
3621	NYSE	MPX	Fri, Sep 25, 2015	6.76	6.76	6.60	6.61
3620	NYSE	MPX	Thu, Sep 24, 2015	6.63	6.73	6.62	6.72
3619	NYSE	MPX	Wed, Sep 23, 2015	6.90	6.90	6.78	6.81
3618	NYSE	MPX	Tue, Sep 22, 2015	6.73	6.81	6.73	6.76
3617	NYSE	MPX	Mon, Sep 21, 2015	6.79	6.80	6.67	6.75
3616	NYSE	MPX	Fri, Sep 18, 2015	6.40	6.72	6.40	6.66
3615	NYSE	MPX	Thu, Sep 17, 2015	6.52	6.63	6.46	6.51
3614	NYSE	MPX	Wed, Sep 16, 2015	6.64	6.70	6.43	6.47
3613	NYSE	MPX	Tue, Sep 15, 2015	6.68	6.80	6.64	6.70
3612	NYSE	MPX	Mon, Sep 14, 2015	6.70	6.76	6.53	6.64
3611	NYSE	MPX	Fri, Sep 11, 2015	6.39	6.72	6.39	6.72
3610	NYSE	MPX	Thu, Sep 10, 2015	6.41	6.54	6.41	6.45
3609	NYSE	MPX	Wed, Sep 9, 2015	6.69	6.69	6.31	6.36
3608	NYSE	MPX	Tue, Sep 8, 2015	7.05	7.05	6.43	6.64
3607	NYSE	MPX	Fri, Sep 4, 2015	6.87	7.07	6.87	6.99
3606	NYSE	MPX	Thu, Sep 3, 2015	6.96	6.97	6.92	6.93
3605	NYSE	MPX	Wed, Sep 2, 2015	6.82	7.04	6.82	6.99
3604	NYSE	MPX	Tue, Sep 1, 2015	7.07	7.08	6.70	6.72
3603	NYSE	MPX	Mon, Aug 31, 2015	7.07	7.07	6.95	7.02
3602	NYSE	MPX	Fri, Aug 28, 2015	6.72	7.04	6.72	7.01
3601	NYSE	MPX	Thu, Aug 27, 2015	6.90	7.00	6.57	6.73
3600	NYSE	MPX	Wed, Aug 26, 2015	6.87	6.87	6.70	6.83
3599	NYSE	MPX	Tue, Aug 25, 2015	7.30	7.30	6.71	6.71
3598	NYSE	MPX	Mon, Aug 24, 2015	6.80	7.00	6.16	6.83
3597	NYSE	MPX	Fri, Aug 21, 2015	6.92	7.10	6.92	6.94
3596	NYSE	MPX	Thu, Aug 20, 2015	7.18	7.34	7.16	7.17
3595	NYSE	MPX	Wed, Aug 19, 2015	7.36	7.36	7.16	7.22
3594	NYSE	MPX	Tue, Aug 18, 2015	7.44	7.54	7.41	7.44
3593	NYSE	MPX	Mon, Aug 17, 2015	7.16	7.55	7.16	7.50
3592	NYSE	MPX	Fri, Aug 14, 2015	6.97	7.19	6.92	7.16
3591	NYSE	MPX	Thu, Aug 13, 2015	6.93	7.08	6.93	6.97
3590	NYSE	MPX	Wed, Aug 12, 2015	6.98	7.04	6.90	7.00
3589	NYSE	MPX	Tue, Aug 11, 2015	7.01	7.04	6.83	7.00
3588	NYSE	MPX	Mon, Aug 10, 2015	6.95	7.21	6.95	7.10
3587	NYSE	MPX	Fri, Aug 7, 2015	6.50	6.99	6.50	6.87
3586	NYSE	MPX	Thu, Aug 6, 2015	6.50	6.55	6.36	6.50
3585	NYSE	MPX	Wed, Aug 5, 2015	6.19	6.50	6.18	6.44
3584	NYSE	MPX	Tue, Aug 4, 2015	6.20	6.30	6.16	6.17
3583	NYSE	MPX	Mon, Aug 3, 2015	6.22	6.29	6.15	6.22
3582	NYSE	MPX	Fri, Jul 31, 2015	6.17	6.28	6.17	6.23
3581	NYSE	MPX	Thu, Jul 30, 2015	6.16	6.20	6.15	6.15
3580	NYSE	MPX	Wed, Jul 29, 2015	5.79	6.34	5.79	6.16
3579	NYSE	MPX	Tue, Jul 28, 2015	5.76	5.81	5.76	5.77
3578	NYSE	MPX	Mon, Jul 27, 2015	5.94	5.94	5.74	5.75
3577	NYSE	MPX	Fri, Jul 24, 2015	6.20	6.20	5.73	5.75
3576	NYSE	MPX	Thu, Jul 23, 2015	6.18	6.21	6.17	6.18
3575	NYSE	MPX	Wed, Jul 22, 2015	6.20	6.25	6.18	6.18
3574	NYSE	MPX	Tue, Jul 21, 2015	6.18	6.24	6.18	6.18
3573	NYSE	MPX	Mon, Jul 20, 2015	6.28	6.28	6.14	6.18
3572	NYSE	MPX	Fri, Jul 17, 2015	6.29	6.33	6.26	6.29
3571	NYSE	MPX	Thu, Jul 16, 2015	6.30	6.31	6.24	6.27
3570	NYSE	MPX	Wed, Jul 15, 2015	6.31	6.34	6.19	6.23
3569	NYSE	MPX	Tue, Jul 14, 2015	6.31	6.35	6.31	6.34
3568	NYSE	MPX	Mon, Jul 13, 2015	6.26	6.34	6.23	6.32
3567	NYSE	MPX	Fri, Jul 10, 2015	6.28	6.31	6.16	6.22
3566	NYSE	MPX	Thu, Jul 9, 2015	6.35	6.35	6.20	6.23
3565	NYSE	MPX	Wed, Jul 8, 2015	6.35	6.35	6.21	6.33
3564	NYSE	MPX	Tue, Jul 7, 2015	6.29	6.40	6.21	6.39
3563	NYSE	MPX	Mon, Jul 6, 2015	6.33	6.33	6.20	6.31
3562	NYSE	MPX	Thu, Jul 2, 2015	6.40	6.40	6.32	6.33
3561	NYSE	MPX	Wed, Jul 1, 2015	6.33	6.46	6.31	6.39
3560	NYSE	MPX	Tue, Jun 30, 2015	6.32	6.40	6.20	6.24
3559	NYSE	MPX	Mon, Jun 29, 2015	6.42	6.42	6.25	6.31
3558	NYSE	MPX	Fri, Jun 26, 2015	6.50	6.50	6.37	6.44
3557	NYSE	MPX	Thu, Jun 25, 2015	6.56	6.59	6.46	6.48
3556	NYSE	MPX	Wed, Jun 24, 2015	6.58	6.60	6.34	6.44
3555	NYSE	MPX	Tue, Jun 23, 2015	6.53	6.62	6.47	6.54
3554	NYSE	MPX	Mon, Jun 22, 2015	6.49	6.66	6.49	6.53
3553	NYSE	MPX	Fri, Jun 19, 2015	6.57	6.65	6.44	6.44
3552	NYSE	MPX	Thu, Jun 18, 2015	6.67	6.80	6.65	6.68
3551	NYSE	MPX	Wed, Jun 17, 2015	6.72	6.82	6.64	6.67
3550	NYSE	MPX	Tue, Jun 16, 2015	6.55	6.81	6.55	6.72
3549	NYSE	MPX	Mon, Jun 15, 2015	6.66	6.66	6.57	6.59
3548	NYSE	MPX	Fri, Jun 12, 2015	6.60	6.74	6.57	6.60
3547	NYSE	MPX	Thu, Jun 11, 2015	6.61	6.69	6.58	6.60
3546	NYSE	MPX	Wed, Jun 10, 2015	6.57	6.60	6.56	6.59
3545	NYSE	MPX	Tue, Jun 9, 2015	6.47	6.53	6.47	6.48
3544	NYSE	MPX	Mon, Jun 8, 2015	6.31	6.44	6.31	6.43
3543	NYSE	MPX	Fri, Jun 5, 2015	6.38	6.47	6.34	6.34
3542	NYSE	MPX	Thu, Jun 4, 2015	6.28	6.39	6.28	6.38
3541	NYSE	MPX	Wed, Jun 3, 2015	6.31	6.40	6.24	6.32
3540	NYSE	MPX	Tue, Jun 2, 2015	6.00	6.38	6.00	6.24
3539	NYSE	MPX	Mon, Jun 1, 2015	6.31	6.31	5.95	6.02
3538	NYSE	MPX	Fri, May 29, 2015	6.23	6.29	6.13	6.17
3537	NYSE	MPX	Thu, May 28, 2015	6.22	6.28	6.22	6.26
3536	NYSE	MPX	Wed, May 27, 2015	6.18	6.29	6.13	6.19
3535	NYSE	MPX	Tue, May 26, 2015	6.40	6.40	6.18	6.20
3534	NYSE	MPX	Fri, May 22, 2015	6.46	6.59	6.41	6.45
3533	NYSE	MPX	Thu, May 21, 2015	6.58	6.60	6.48	6.49
3532	NYSE	MPX	Wed, May 20, 2015	6.43	6.59	6.42	6.58
3531	NYSE	MPX	Tue, May 19, 2015	6.54	6.55	6.38	6.42
3530	NYSE	MPX	Mon, May 18, 2015	6.50	6.65	6.50	6.53
3529	NYSE	MPX	Fri, May 15, 2015	6.70	6.71	6.53	6.56
3528	NYSE	MPX	Thu, May 14, 2015	6.74	6.74	6.64	6.69
3527	NYSE	MPX	Wed, May 13, 2015	6.83	6.83	6.58	6.62
3526	NYSE	MPX	Tue, May 12, 2015	6.71	6.82	6.66	6.69
3525	NYSE	MPX	Mon, May 11, 2015	6.73	6.80	6.66	6.72
3524	NYSE	MPX	Fri, May 8, 2015	6.77	6.79	6.61	6.70
3523	NYSE	MPX	Thu, May 7, 2015	6.51	6.72	6.29	6.63
3522	NYSE	MPX	Wed, May 6, 2015	6.87	6.96	6.62	6.81
3521	NYSE	MPX	Tue, May 5, 2015	6.94	7.03	6.71	6.88
3520	NYSE	MPX	Mon, May 4, 2015	7.27	7.27	6.94	6.99
3519	NYSE	MPX	Fri, May 1, 2015	7.08	7.41	7.08	7.23
3518	NYSE	MPX	Thu, Apr 30, 2015	7.67	7.70	7.10	7.10
3517	NYSE	MPX	Wed, Apr 29, 2015	7.75	7.97	7.65	7.78
3516	NYSE	MPX	Tue, Apr 28, 2015	8.18	8.18	7.59	8.00
3515	NYSE	MPX	Mon, Apr 27, 2015	8.20	8.24	7.94	8.01
3514	NYSE	MPX	Fri, Apr 24, 2015	8.15	8.32	8.08	8.13
3513	NYSE	MPX	Thu, Apr 23, 2015	8.51	8.52	8.47	8.52
3512	NYSE	MPX	Wed, Apr 22, 2015	8.57	8.57	8.51	8.52
3511	NYSE	MPX	Tue, Apr 21, 2015	8.73	8.73	8.51	8.61
3510	NYSE	MPX	Mon, Apr 20, 2015	8.64	8.82	8.64	8.80
3509	NYSE	MPX	Fri, Apr 17, 2015	8.63	8.63	8.50	8.56
3508	NYSE	MPX	Thu, Apr 16, 2015	8.70	8.70	8.68	8.68
3507	NYSE	MPX	Wed, Apr 15, 2015	8.49	8.73	8.42	8.72
3506	NYSE	MPX	Tue, Apr 14, 2015	8.42	8.55	8.42	8.52
3505	NYSE	MPX	Mon, Apr 13, 2015	8.52	8.54	8.40	8.51
3504	NYSE	MPX	Fri, Apr 10, 2015	8.61	8.61	8.47	8.50
3503	NYSE	MPX	Thu, Apr 9, 2015	8.47	8.55	8.39	8.53
3502	NYSE	MPX	Wed, Apr 8, 2015	8.82	8.82	8.43	8.60
3501	NYSE	MPX	Tue, Apr 7, 2015	8.67	8.86	8.59	8.61
3500	NYSE	MPX	Mon, Apr 6, 2015	8.75	8.85	8.49	8.64
3499	NYSE	MPX	Thu, Apr 2, 2015	8.60	8.90	8.49	8.79
3498	NYSE	MPX	Wed, Apr 1, 2015	8.48	8.80	8.48	8.75
3497	NYSE	MPX	Tue, Mar 31, 2015	8.48	8.58	8.45	8.57
3496	NYSE	MPX	Mon, Mar 30, 2015	8.51	8.59	8.38	8.59
3495	NYSE	MPX	Fri, Mar 27, 2015	8.57	8.60	8.39	8.50
3494	NYSE	MPX	Thu, Mar 26, 2015	8.56	8.83	8.56	8.59
3493	NYSE	MPX	Wed, Mar 25, 2015	8.70	8.83	8.60	8.61
3492	NYSE	MPX	Tue, Mar 24, 2015	8.74	8.94	8.68	8.72
3491	NYSE	MPX	Mon, Mar 23, 2015	8.85	8.99	8.66	8.70
3490	NYSE	MPX	Fri, Mar 20, 2015	8.42	8.95	8.42	8.90
3489	NYSE	MPX	Thu, Mar 19, 2015	8.40	8.40	8.20	8.39
3488	NYSE	MPX	Wed, Mar 18, 2015	8.24	8.42	8.15	8.39
3487	NYSE	MPX	Tue, Mar 17, 2015	8.09	8.25	8.09	8.22
3486	NYSE	MPX	Mon, Mar 16, 2015	8.10	8.16	8.06	8.14
3485	NYSE	MPX	Fri, Mar 13, 2015	8.25	8.25	8.05	8.09
3484	NYSE	MPX	Thu, Mar 12, 2015	8.25	8.25	8.16	8.24
3483	NYSE	MPX	Wed, Mar 11, 2015	8.10	8.25	8.08	8.21
3482	NYSE	MPX	Tue, Mar 10, 2015	8.05	8.18	7.85	8.09
3481	NYSE	MPX	Mon, Mar 9, 2015	8.05	8.08	8.05	8.08
3480	NYSE	MPX	Fri, Mar 6, 2015	8.15	8.24	8.15	8.19
3479	NYSE	MPX	Thu, Mar 5, 2015	8.08	8.20	7.91	8.16
3478	NYSE	MPX	Wed, Mar 4, 2015	8.08	8.08	7.76	7.82
3477	NYSE	MPX	Tue, Mar 3, 2015	8.17	8.18	8.15	8.15
3476	NYSE	MPX	Mon, Mar 2, 2015	8.19	8.23	8.15	8.20
3475	NYSE	MPX	Fri, Feb 27, 2015	8.15	8.19	8.15	8.16
3474	NYSE	MPX	Thu, Feb 26, 2015	8.15	8.24	8.15	8.19
3473	NYSE	MPX	Wed, Feb 25, 2015	8.25	8.25	8.12	8.12
3472	NYSE	MPX	Tue, Feb 24, 2015	7.97	8.18	7.95	8.17
3471	NYSE	MPX	Mon, Feb 23, 2015	8.00	8.17	7.91	8.16
3470	NYSE	MPX	Fri, Feb 20, 2015	8.19	8.19	7.95	8.10
3469	NYSE	MPX	Thu, Feb 19, 2015	8.18	8.23	8.14	8.17
3468	NYSE	MPX	Wed, Feb 18, 2015	8.05	8.35	7.90	8.20
3467	NYSE	MPX	Tue, Feb 17, 2015	8.18	8.24	8.08	8.20
3466	NYSE	MPX	Fri, Feb 13, 2015	7.86	8.29	7.85	8.13
3465	NYSE	MPX	Thu, Feb 12, 2015	7.72	7.85	7.68	7.82
3464	NYSE	MPX	Wed, Feb 11, 2015	7.55	7.72	7.48	7.70
3463	NYSE	MPX	Tue, Feb 10, 2015	7.54	7.84	7.54	7.75
3462	NYSE	MPX	Mon, Feb 9, 2015	7.60	7.78	7.59	7.60
3461	NYSE	MPX	Fri, Feb 6, 2015	7.80	7.89	7.72	7.81
3460	NYSE	MPX	Thu, Feb 5, 2015	7.74	8.00	7.66	7.82
3459	NYSE	MPX	Wed, Feb 4, 2015	7.48	7.61	7.48	7.54
3458	NYSE	MPX	Tue, Feb 3, 2015	7.35	7.41	7.25	7.39
3457	NYSE	MPX	Mon, Feb 2, 2015	7.21	7.23	7.03	7.20
3456	NYSE	MPX	Fri, Jan 30, 2015	7.29	7.33	7.20	7.23
3455	NYSE	MPX	Thu, Jan 29, 2015	7.08	7.38	7.08	7.38
3454	NYSE	MPX	Wed, Jan 28, 2015	7.24	7.24	6.93	6.94
3453	NYSE	MPX	Tue, Jan 27, 2015	6.89	7.08	6.89	7.08
3452	NYSE	MPX	Mon, Jan 26, 2015	6.95	7.12	6.95	7.09
3451	NYSE	MPX	Fri, Jan 23, 2015	7.87	7.87	6.78	6.90
3450	NYSE	MPX	Thu, Jan 22, 2015	7.69	7.90	7.67	7.84
3449	NYSE	MPX	Wed, Jan 21, 2015	7.51	7.55	7.50	7.55
3448	NYSE	MPX	Tue, Jan 20, 2015	7.66	7.68	7.46	7.59
3447	NYSE	MPX	Fri, Jan 16, 2015	7.54	7.74	7.37	7.68
3446	NYSE	MPX	Thu, Jan 15, 2015	8.21	8.21	7.56	7.60
3445	NYSE	MPX	Wed, Jan 14, 2015	8.27	8.29	8.13	8.23
3444	NYSE	MPX	Tue, Jan 13, 2015	8.22	8.31	8.14	8.23
3443	NYSE	MPX	Mon, Jan 12, 2015	8.14	8.24	8.13	8.17
3442	NYSE	MPX	Fri, Jan 9, 2015	8.15	8.21	8.13	8.14
3441	NYSE	MPX	Thu, Jan 8, 2015	8.42	8.50	8.11	8.47
3440	NYSE	MPX	Wed, Jan 7, 2015	8.20	8.31	8.09	8.31
3439	NYSE	MPX	Tue, Jan 6, 2015	8.01	8.17	8.01	8.11
3438	NYSE	MPX	Mon, Jan 5, 2015	8.01	8.25	8.01	8.12
3437	NYSE	MPX	Fri, Jan 2, 2015	8.46	8.46	8.01	8.04
3436	NYSE	MPX	Wed, Dec 31, 2014	8.46	8.49	8.31	8.44
3435	NYSE	MPX	Tue, Dec 30, 2014	8.01	8.50	8.01	8.46
3434	NYSE	MPX	Mon, Dec 29, 2014	8.28	8.35	7.92	8.06
3433	NYSE	MPX	Fri, Dec 26, 2014	8.08	8.28	8.08	8.23
3432	NYSE	MPX	Wed, Dec 24, 2014	8.03	8.15	7.87	8.00
3431	NYSE	MPX	Tue, Dec 23, 2014	7.66	8.07	7.48	8.03
3430	NYSE	MPX	Mon, Dec 22, 2014	7.48	7.68	7.39	7.64
3429	NYSE	MPX	Fri, Dec 19, 2014	7.43	7.58	7.32	7.57
3428	NYSE	MPX	Thu, Dec 18, 2014	7.17	7.49	6.97	7.48
3427	NYSE	MPX	Wed, Dec 17, 2014	6.71	7.10	6.60	7.08
3426	NYSE	MPX	Tue, Dec 16, 2014	6.51	6.78	6.48	6.65
3425	NYSE	MPX	Mon, Dec 15, 2014	6.50	6.73	6.50	6.56
3424	NYSE	MPX	Fri, Dec 12, 2014	6.40	6.56	6.40	6.48
3423	NYSE	MPX	Thu, Dec 11, 2014	6.57	6.64	6.50	6.51
3422	NYSE	MPX	Wed, Dec 10, 2014	6.51	6.74	6.51	6.55
3421	NYSE	MPX	Tue, Dec 9, 2014	6.30	6.79	6.30	6.52
3420	NYSE	MPX	Mon, Dec 8, 2014	6.38	6.49	6.33	6.45
3419	NYSE	MPX	Fri, Dec 5, 2014	6.45	6.68	6.25	6.32
3418	NYSE	MPX	Thu, Dec 4, 2014	6.34	6.54	6.34	6.48
3417	NYSE	MPX	Wed, Dec 3, 2014	6.18	6.58	6.11	6.36
3416	NYSE	MPX	Tue, Dec 2, 2014	6.08	6.28	6.07	6.15
3415	NYSE	MPX	Mon, Dec 1, 2014	6.56	6.68	5.87	6.03
3414	NYSE	MPX	Fri, Nov 28, 2014	6.82	7.03	6.52	6.55
3413	NYSE	MPX	Wed, Nov 26, 2014	7.02	7.09	6.75	6.85
3412	NYSE	MPX	Tue, Nov 25, 2014	7.10	7.10	6.81	6.94
3411	NYSE	MPX	Mon, Nov 24, 2014	7.40	7.40	6.76	6.99
3410	NYSE	MPX	Fri, Nov 21, 2014	7.52	7.52	7.00	7.30
3409	NYSE	MPX	Thu, Nov 20, 2014	7.25	7.42	7.25	7.38
3408	NYSE	MPX	Wed, Nov 19, 2014	7.59	7.59	7.26	7.31
3407	NYSE	MPX	Tue, Nov 18, 2014	7.77	7.77	7.57	7.67
3406	NYSE	MPX	Mon, Nov 17, 2014	7.84	7.90	7.66	7.68
3405	NYSE	MPX	Fri, Nov 14, 2014	7.84	7.92	7.84	7.88
3404	NYSE	MPX	Thu, Nov 13, 2014	7.84	7.98	7.84	7.90
3403	NYSE	MPX	Wed, Nov 12, 2014	7.92	7.99	7.85	7.88
3402	NYSE	MPX	Tue, Nov 11, 2014	7.85	8.07	7.85	7.95
3401	NYSE	MPX	Mon, Nov 10, 2014	7.94	8.09	7.77	7.91
3400	NYSE	MPX	Fri, Nov 7, 2014	8.17	8.19	7.85	7.91
3399	NYSE	MPX	Thu, Nov 6, 2014	8.18	8.24	8.05	8.23
3398	NYSE	MPX	Wed, Nov 5, 2014	8.20	8.49	8.05	8.33
3397	NYSE	MPX	Tue, Nov 4, 2014	8.15	8.22	7.86	8.12
3396	NYSE	MPX	Mon, Nov 3, 2014	8.35	8.40	8.03	8.10
3395	NYSE	MPX	Fri, Oct 31, 2014	8.24	8.50	8.24	8.44
3394	NYSE	MPX	Thu, Oct 30, 2014	7.71	8.00	7.52	8.00
3393	NYSE	MPX	Wed, Oct 29, 2014	7.91	7.91	7.57	7.72
3392	NYSE	MPX	Tue, Oct 28, 2014	7.60	8.06	7.57	7.99
3391	NYSE	MPX	Mon, Oct 27, 2014	7.52	7.69	7.45	7.47
3390	NYSE	MPX	Fri, Oct 24, 2014	7.70	7.71	7.57	7.62
3389	NYSE	MPX	Thu, Oct 23, 2014	7.62	7.91	7.62	7.68
3388	NYSE	MPX	Wed, Oct 22, 2014	7.77	7.80	7.61	7.63
3387	NYSE	MPX	Tue, Oct 21, 2014	7.62	7.68	7.50	7.58
3386	NYSE	MPX	Mon, Oct 20, 2014	7.70	7.74	7.58	7.62
3385	NYSE	MPX	Fri, Oct 17, 2014	8.35	8.35	7.63	7.71
3384	NYSE	MPX	Thu, Oct 16, 2014	7.74	8.28	7.74	8.21
3383	NYSE	MPX	Wed, Oct 15, 2014	7.78	7.97	7.70	7.89
3382	NYSE	MPX	Tue, Oct 14, 2014	7.75	8.29	7.75	7.87
3381	NYSE	MPX	Mon, Oct 13, 2014	7.40	7.86	7.40	7.78
3380	NYSE	MPX	Fri, Oct 10, 2014	7.35	7.58	7.32	7.35
3379	NYSE	MPX	Thu, Oct 9, 2014	7.81	7.81	7.43	7.44
3378	NYSE	MPX	Wed, Oct 8, 2014	7.48	7.94	7.32	7.86
3377	NYSE	MPX	Tue, Oct 7, 2014	7.65	7.65	7.51	7.52
3376	NYSE	MPX	Mon, Oct 6, 2014	7.74	7.81	7.74	7.75
3375	NYSE	MPX	Fri, Oct 3, 2014	7.83	7.83	7.76	7.76
3374	NYSE	MPX	Thu, Oct 2, 2014	7.75	7.76	7.62	7.70
3373	NYSE	MPX	Wed, Oct 1, 2014	7.79	7.81	7.42	7.45
3372	NYSE	MPX	Tue, Sep 30, 2014	7.99	8.03	7.87	7.89
3371	NYSE	MPX	Mon, Sep 29, 2014	7.79	7.99	7.79	7.96
3370	NYSE	MPX	Fri, Sep 26, 2014	7.97	7.97	7.84	7.86
3369	NYSE	MPX	Thu, Sep 25, 2014	8.39	8.39	7.95	7.96
3368	NYSE	MPX	Wed, Sep 24, 2014	8.47	8.50	8.31	8.44
3367	NYSE	MPX	Tue, Sep 23, 2014	8.45	8.47	8.34	8.34
3366	NYSE	MPX	Mon, Sep 22, 2014	8.43	8.50	8.35	8.47
3365	NYSE	MPX	Fri, Sep 19, 2014	8.43	8.52	8.26	8.52
3364	NYSE	MPX	Thu, Sep 18, 2014	8.36	8.48	8.35	8.42
3363	NYSE	MPX	Wed, Sep 17, 2014	8.22	8.23	8.17	8.20
3362	NYSE	MPX	Tue, Sep 16, 2014	8.05	8.31	8.05	8.23
3361	NYSE	MPX	Mon, Sep 15, 2014	7.90	8.13	7.55	8.06
3360	NYSE	MPX	Fri, Sep 12, 2014	7.78	7.93	7.78	7.90
3359	NYSE	MPX	Thu, Sep 11, 2014	7.88	7.91	7.66	7.74
3358	NYSE	MPX	Wed, Sep 10, 2014	7.66	7.88	7.66	7.86
3357	NYSE	MPX	Tue, Sep 9, 2014	8.02	8.11	7.64	7.65
3356	NYSE	MPX	Mon, Sep 8, 2014	8.17	8.28	8.16	8.23
3355	NYSE	MPX	Fri, Sep 5, 2014	8.10	8.26	8.10	8.17
3354	NYSE	MPX	Thu, Sep 4, 2014	8.36	8.45	8.16	8.17
3353	NYSE	MPX	Wed, Sep 3, 2014	8.26	8.40	8.23	8.37
3352	NYSE	MPX	Tue, Sep 2, 2014	8.14	8.36	8.07	8.25
3351	NYSE	MPX	Fri, Aug 29, 2014	7.92	8.23	7.87	8.08
3350	NYSE	MPX	Thu, Aug 28, 2014	8.08	8.13	7.82	7.94
3349	NYSE	MPX	Wed, Aug 27, 2014	8.17	8.17	8.08	8.09
3348	NYSE	MPX	Tue, Aug 26, 2014	8.01	8.28	8.01	8.18
3347	NYSE	MPX	Mon, Aug 25, 2014	8.30	8.30	8.16	8.19
3346	NYSE	MPX	Fri, Aug 22, 2014	8.22	8.34	8.22	8.29
3345	NYSE	MPX	Thu, Aug 21, 2014	8.05	8.40	7.86	8.24
3344	NYSE	MPX	Wed, Aug 20, 2014	8.06	8.12	8.02	8.05
3343	NYSE	MPX	Tue, Aug 19, 2014	8.00	8.17	7.98	8.13
3342	NYSE	MPX	Mon, Aug 18, 2014	8.00	8.03	7.95	8.00
3341	NYSE	MPX	Fri, Aug 15, 2014	8.11	8.11	7.88	7.95
3340	NYSE	MPX	Thu, Aug 14, 2014	8.00	8.00	7.91	7.98
3339	NYSE	MPX	Wed, Aug 13, 2014	8.02	8.08	7.98	7.99
3338	NYSE	MPX	Tue, Aug 12, 2014	8.16	8.35	7.96	8.03
3337	NYSE	MPX	Mon, Aug 11, 2014	8.44	8.44	8.21	8.22
3336	NYSE	MPX	Fri, Aug 8, 2014	8.01	8.41	7.95	8.32
3335	NYSE	MPX	Thu, Aug 7, 2014	8.21	8.21	8.02	8.05
3334	NYSE	MPX	Wed, Aug 6, 2014	8.00	8.28	7.98	8.22
3333	NYSE	MPX	Tue, Aug 5, 2014	8.17	8.42	7.96	8.03
3332	NYSE	MPX	Mon, Aug 4, 2014	8.28	8.41	8.16	8.24
3331	NYSE	MPX	Fri, Aug 1, 2014	8.53	8.65	8.24	8.25
3330	NYSE	MPX	Thu, Jul 31, 2014	8.51	8.71	8.48	8.49
3329	NYSE	MPX	Wed, Jul 30, 2014	8.84	8.84	8.62	8.64
3328	NYSE	MPX	Tue, Jul 29, 2014	8.64	8.88	8.64	8.82
3327	NYSE	MPX	Mon, Jul 28, 2014	8.83	8.83	8.63	8.63
3326	NYSE	MPX	Fri, Jul 25, 2014	8.57	8.84	8.57	8.84
3325	NYSE	MPX	Thu, Jul 24, 2014	8.97	9.00	8.62	8.66
3324	NYSE	MPX	Wed, Jul 23, 2014	8.90	9.12	8.63	8.95
3323	NYSE	MPX	Tue, Jul 22, 2014	7.73	8.26	7.73	8.17
3322	NYSE	MPX	Mon, Jul 21, 2014	7.70	7.84	7.61	7.72
3321	NYSE	MPX	Fri, Jul 18, 2014	7.66	7.88	7.66	7.83
3320	NYSE	MPX	Thu, Jul 17, 2014	7.88	8.04	7.57	7.71
3319	NYSE	MPX	Wed, Jul 16, 2014	7.96	7.96	7.88	7.88
3318	NYSE	MPX	Tue, Jul 15, 2014	8.19	8.19	7.88	7.89
3317	NYSE	MPX	Mon, Jul 14, 2014	8.16	8.37	8.13	8.17
3316	NYSE	MPX	Fri, Jul 11, 2014	8.12	8.17	8.08	8.14
3315	NYSE	MPX	Thu, Jul 10, 2014	8.43	8.52	8.08	8.17
3314	NYSE	MPX	Wed, Jul 9, 2014	8.88	8.88	8.65	8.65
3313	NYSE	MPX	Tue, Jul 8, 2014	8.78	8.79	8.47	8.66
3312	NYSE	MPX	Mon, Jul 7, 2014	9.00	9.00	8.84	8.90
3311	NYSE	MPX	Thu, Jul 3, 2014	8.77	9.00	8.77	8.99
3310	NYSE	MPX	Wed, Jul 2, 2014	8.64	8.78	8.61	8.75
3309	NYSE	MPX	Tue, Jul 1, 2014	8.40	8.86	8.40	8.72
3308	NYSE	MPX	Mon, Jun 30, 2014	8.18	8.30	8.17	8.30
3307	NYSE	MPX	Fri, Jun 27, 2014	7.97	8.19	7.97	8.18
3306	NYSE	MPX	Thu, Jun 26, 2014	8.08	8.18	7.98	8.02
3305	NYSE	MPX	Wed, Jun 25, 2014	7.88	8.10	7.88	8.07
3304	NYSE	MPX	Tue, Jun 24, 2014	7.89	8.01	7.88	7.91
3303	NYSE	MPX	Mon, Jun 23, 2014	7.90	7.95	7.89	7.90
3302	NYSE	MPX	Fri, Jun 20, 2014	8.05	8.05	7.88	7.89
3301	NYSE	MPX	Thu, Jun 19, 2014	7.94	8.05	7.91	8.00
3300	NYSE	MPX	Wed, Jun 18, 2014	8.05	8.17	7.92	7.92
3299	NYSE	MPX	Tue, Jun 17, 2014	7.90	8.02	7.90	7.94
3298	NYSE	MPX	Mon, Jun 16, 2014	7.81	8.00	7.81	7.93
3297	NYSE	MPX	Fri, Jun 13, 2014	7.78	7.86	7.67	7.71
3296	NYSE	MPX	Thu, Jun 12, 2014	7.69	7.86	7.68	7.72
3295	NYSE	MPX	Wed, Jun 11, 2014	7.94	7.94	7.68	7.83
3294	NYSE	MPX	Tue, Jun 10, 2014	7.98	8.05	7.98	8.01
3293	NYSE	MPX	Mon, Jun 9, 2014	7.83	8.00	7.83	7.98
3292	NYSE	MPX	Fri, Jun 6, 2014	7.88	7.89	7.59	7.70
3291	NYSE	MPX	Thu, Jun 5, 2014	7.59	7.80	7.59	7.80
3290	NYSE	MPX	Wed, Jun 4, 2014	7.55	7.65	7.55	7.56
3289	NYSE	MPX	Tue, Jun 3, 2014	7.67	7.67	7.49	7.56
3288	NYSE	MPX	Mon, Jun 2, 2014	7.84	7.84	7.67	7.68
3287	NYSE	MPX	Fri, May 30, 2014	7.85	7.93	7.77	7.78
3286	NYSE	MPX	Thu, May 29, 2014	7.80	7.90	7.76	7.83
3285	NYSE	MPX	Wed, May 28, 2014	7.74	7.74	7.69	7.71
3284	NYSE	MPX	Tue, May 27, 2014	7.60	7.79	7.60	7.78
3283	NYSE	MPX	Fri, May 23, 2014	7.47	7.68	7.45	7.57
3282	NYSE	MPX	Thu, May 22, 2014	7.42	7.52	7.42	7.43
3281	NYSE	MPX	Wed, May 21, 2014	7.23	7.45	7.15	7.43
3280	NYSE	MPX	Tue, May 20, 2014	7.25	7.42	7.20	7.22
3279	NYSE	MPX	Mon, May 19, 2014	7.19	7.25	7.19	7.23
3278	NYSE	MPX	Fri, May 16, 2014	7.11	7.27	7.11	7.23
3277	NYSE	MPX	Thu, May 15, 2014	7.00	7.22	7.00	7.14
3276	NYSE	MPX	Wed, May 14, 2014	7.16	7.19	7.05	7.05
3275	NYSE	MPX	Tue, May 13, 2014	7.37	7.48	7.19	7.20
3274	NYSE	MPX	Mon, May 12, 2014	7.16	7.45	7.16	7.43
3273	NYSE	MPX	Fri, May 9, 2014	6.85	7.08	6.85	7.04
3272	NYSE	MPX	Thu, May 8, 2014	7.07	7.07	6.67	6.85
3271	NYSE	MPX	Wed, May 7, 2014	6.99	7.10	6.88	7.07
3270	NYSE	MPX	Tue, May 6, 2014	6.98	7.10	6.96	6.98
3269	NYSE	MPX	Mon, May 5, 2014	6.91	7.00	6.81	6.97
3268	NYSE	MPX	Fri, May 2, 2014	7.38	7.44	6.77	6.98
3267	NYSE	MPX	Thu, May 1, 2014	7.10	7.47	7.10	7.32
3266	NYSE	MPX	Wed, Apr 30, 2014	6.99	7.12	6.84	7.10
3265	NYSE	MPX	Tue, Apr 29, 2014	7.28	7.28	6.95	6.99
3264	NYSE	MPX	Mon, Apr 28, 2014	7.45	7.45	7.19	7.21
3263	NYSE	MPX	Fri, Apr 25, 2014	7.47	7.51	7.19	7.38
3262	NYSE	MPX	Thu, Apr 24, 2014	7.59	7.59	7.49	7.49
3261	NYSE	MPX	Wed, Apr 23, 2014	7.65	7.66	7.45	7.60
3260	NYSE	MPX	Tue, Apr 22, 2014	7.65	7.73	7.43	7.73
3259	NYSE	MPX	Mon, Apr 21, 2014	7.70	7.70	7.57	7.62
3258	NYSE	MPX	Thu, Apr 17, 2014	7.60	7.70	7.60	7.60
3257	NYSE	MPX	Wed, Apr 16, 2014	7.73	7.73	7.45	7.61
3256	NYSE	MPX	Tue, Apr 15, 2014	7.53	7.74	7.43	7.66
3255	NYSE	MPX	Mon, Apr 14, 2014	7.58	7.58	7.45	7.47
3254	NYSE	MPX	Fri, Apr 11, 2014	7.25	7.54	7.25	7.47
3253	NYSE	MPX	Thu, Apr 10, 2014	7.43	7.47	7.24	7.26
3252	NYSE	MPX	Wed, Apr 9, 2014	7.34	7.54	7.27	7.46
3251	NYSE	MPX	Tue, Apr 8, 2014	7.26	7.44	7.26	7.28
3250	NYSE	MPX	Mon, Apr 7, 2014	7.40	7.40	7.22	7.23
3249	NYSE	MPX	Fri, Apr 4, 2014	7.81	7.81	7.39	7.41
3248	NYSE	MPX	Thu, Apr 3, 2014	7.89	7.89	7.68	7.72
3247	NYSE	MPX	Wed, Apr 2, 2014	7.73	7.73	7.55	7.66
3246	NYSE	MPX	Tue, Apr 1, 2014	7.62	7.79	7.50	7.70
3245	NYSE	MPX	Mon, Mar 31, 2014	7.39	7.64	7.34	7.52
3244	NYSE	MPX	Fri, Mar 28, 2014	7.27	7.44	7.27	7.32
3243	NYSE	MPX	Thu, Mar 27, 2014	7.70	7.84	7.17	7.29
3242	NYSE	MPX	Wed, Mar 26, 2014	8.14	8.20	7.74	7.77
3241	NYSE	MPX	Tue, Mar 25, 2014	7.94	8.15	7.94	8.05
3240	NYSE	MPX	Mon, Mar 24, 2014	7.98	8.05	7.90	7.94
3239	NYSE	MPX	Fri, Mar 21, 2014	8.10	8.10	7.93	8.03
3238	NYSE	MPX	Thu, Mar 20, 2014	8.03	8.08	7.93	8.04
3237	NYSE	MPX	Wed, Mar 19, 2014	8.20	8.24	8.03	8.07
3236	NYSE	MPX	Tue, Mar 18, 2014	8.52	8.52	8.15	8.23
3235	NYSE	MPX	Mon, Mar 17, 2014	8.60	8.60	8.43	8.49
3234	NYSE	MPX	Fri, Mar 14, 2014	8.75	8.75	8.19	8.36
3233	NYSE	MPX	Thu, Mar 13, 2014	8.90	8.90	8.71	8.81
3232	NYSE	MPX	Wed, Mar 12, 2014	8.86	8.89	8.59	8.89
3231	NYSE	MPX	Tue, Mar 11, 2014	8.83	8.90	8.51	8.90
3230	NYSE	MPX	Mon, Mar 10, 2014	8.82	8.83	8.65	8.76
3229	NYSE	MPX	Fri, Mar 7, 2014	8.94	8.94	8.77	8.87
3228	NYSE	MPX	Thu, Mar 6, 2014	8.60	8.92	8.51	8.85
3227	NYSE	MPX	Wed, Mar 5, 2014	8.70	8.83	8.53	8.60
3226	NYSE	MPX	Tue, Mar 4, 2014	8.35	9.05	8.35	8.71
3225	NYSE	MPX	Mon, Mar 3, 2014	8.47	8.48	8.15	8.23
3224	NYSE	MPX	Fri, Feb 28, 2014	8.56	8.79	8.48	8.51
3223	NYSE	MPX	Thu, Feb 27, 2014	8.41	8.56	8.41	8.54
3222	NYSE	MPX	Wed, Feb 26, 2014	8.39	8.50	8.32	8.38
3221	NYSE	MPX	Tue, Feb 25, 2014	8.31	8.38	8.31	8.37
3220	NYSE	MPX	Mon, Feb 24, 2014	8.27	8.46	8.27	8.34
3219	NYSE	MPX	Fri, Feb 21, 2014	8.24	8.50	8.24	8.27
3218	NYSE	MPX	Thu, Feb 20, 2014	8.33	8.40	8.18	8.18
3217	NYSE	MPX	Wed, Feb 19, 2014	8.18	8.42	8.16	8.28
3216	NYSE	MPX	Tue, Feb 18, 2014	8.18	8.39	8.18	8.22
3215	NYSE	MPX	Fri, Feb 14, 2014	8.26	8.26	8.18	8.18
3214	NYSE	MPX	Thu, Feb 13, 2014	8.18	8.33	8.18	8.25
3213	NYSE	MPX	Wed, Feb 12, 2014	8.13	8.25	8.10	8.19
3212	NYSE	MPX	Tue, Feb 11, 2014	8.04	8.43	7.98	8.13
3211	NYSE	MPX	Mon, Feb 10, 2014	8.06	8.27	7.92	8.07
3210	NYSE	MPX	Fri, Feb 7, 2014	8.06	8.26	7.92	8.03
3209	NYSE	MPX	Thu, Feb 6, 2014	8.07	8.08	7.93	8.01
3208	NYSE	MPX	Wed, Feb 5, 2014	8.18	8.29	7.77	8.00
3207	NYSE	MPX	Tue, Feb 4, 2014	7.92	8.49	7.87	8.20
3206	NYSE	MPX	Mon, Feb 3, 2014	8.09	8.12	7.74	7.85
3205	NYSE	MPX	Fri, Jan 31, 2014	7.82	8.05	7.62	8.01
3204	NYSE	MPX	Thu, Jan 30, 2014	8.24	8.24	7.92	8.01
3203	NYSE	MPX	Wed, Jan 29, 2014	7.89	8.66	7.89	8.12
3202	NYSE	MPX	Tue, Jan 28, 2014	8.02	8.15	7.78	7.95
3201	NYSE	MPX	Mon, Jan 27, 2014	8.60	8.75	8.01	8.05
3200	NYSE	MPX	Fri, Jan 24, 2014	8.84	8.84	8.61	8.62
3199	NYSE	MPX	Thu, Jan 23, 2014	8.89	8.93	8.84	8.92
3198	NYSE	MPX	Wed, Jan 22, 2014	8.90	9.15	8.88	8.99
3197	NYSE	MPX	Tue, Jan 21, 2014	9.40	9.50	9.10	9.11
3196	NYSE	MPX	Fri, Jan 17, 2014	9.62	9.62	9.45	9.46
3195	NYSE	MPX	Thu, Jan 16, 2014	9.35	9.69	9.35	9.60
3194	NYSE	MPX	Wed, Jan 15, 2014	9.15	9.46	9.07	9.40
3193	NYSE	MPX	Tue, Jan 14, 2014	9.07	9.24	9.01	9.20
3192	NYSE	MPX	Mon, Jan 13, 2014	9.19	9.41	8.86	9.06
3191	NYSE	MPX	Fri, Jan 10, 2014	9.22	9.27	8.97	9.25
3190	NYSE	MPX	Thu, Jan 9, 2014	9.42	9.45	8.96	9.25
3189	NYSE	MPX	Wed, Jan 8, 2014	9.74	9.74	9.25	9.36
3188	NYSE	MPX	Tue, Jan 7, 2014	9.56	9.91	9.49	9.77
3187	NYSE	MPX	Mon, Jan 6, 2014	9.73	9.75	9.36	9.56
3186	NYSE	MPX	Fri, Jan 3, 2014	9.97	10.09	9.70	9.71
3185	NYSE	MPX	Thu, Jan 2, 2014	10.02	10.29	9.93	10.16
3184	NYSE	MPX	Tue, Dec 31, 2013	10.17	10.23	10.01	10.05
3183	NYSE	MPX	Mon, Dec 30, 2013	10.08	10.30	9.85	10.14
3182	NYSE	MPX	Fri, Dec 27, 2013	10.25	10.25	9.85	10.07
3181	NYSE	MPX	Thu, Dec 26, 2013	10.19	10.24	10.12	10.20
3180	NYSE	MPX	Tue, Dec 24, 2013	10.06	10.20	10.06	10.16
3179	NYSE	MPX	Mon, Dec 23, 2013	10.06	10.10	9.75	9.89
3178	NYSE	MPX	Fri, Dec 20, 2013	9.11	10.30	8.99	10.21
3177	NYSE	MPX	Thu, Dec 19, 2013	9.34	9.34	9.00	9.07
3176	NYSE	MPX	Wed, Dec 18, 2013	9.09	9.41	8.94	9.38
3175	NYSE	MPX	Tue, Dec 17, 2013	9.30	9.30	9.03	9.10
3174	NYSE	MPX	Mon, Dec 16, 2013	8.94	9.41	8.94	9.37
3173	NYSE	MPX	Fri, Dec 13, 2013	9.05	9.16	8.73	8.93
3172	NYSE	MPX	Thu, Dec 12, 2013	8.43	9.00	8.43	9.00
3171	NYSE	MPX	Wed, Dec 11, 2013	8.72	8.72	8.28	8.49
3170	NYSE	MPX	Tue, Dec 10, 2013	9.08	9.08	8.49	8.75
3169	NYSE	MPX	Mon, Dec 9, 2013	9.06	9.12	8.72	9.12
3168	NYSE	MPX	Fri, Dec 6, 2013	8.97	9.15	8.97	9.09
3167	NYSE	MPX	Thu, Dec 5, 2013	8.86	8.97	8.82	8.86
3166	NYSE	MPX	Wed, Dec 4, 2013	9.37	9.37	8.84	8.87
3165	NYSE	MPX	Tue, Dec 3, 2013	9.16	9.40	9.13	9.34
3164	NYSE	MPX	Mon, Dec 2, 2013	9.65	9.69	9.02	9.16
3163	NYSE	MPX	Fri, Nov 29, 2013	9.70	9.70	9.43	9.63
3162	NYSE	MPX	Wed, Nov 27, 2013	9.30	9.69	9.13	9.69
3161	NYSE	MPX	Tue, Nov 26, 2013	8.70	9.45	8.56	9.27
3160	NYSE	MPX	Mon, Nov 25, 2013	8.33	8.84	8.33	8.72
3159	NYSE	MPX	Fri, Nov 22, 2013	8.72	8.84	8.59	8.79
3158	NYSE	MPX	Thu, Nov 21, 2013	8.52	8.70	8.39	8.69
3157	NYSE	MPX	Wed, Nov 20, 2013	8.09	8.45	8.09	8.45
3156	NYSE	MPX	Tue, Nov 19, 2013	8.35	8.50	8.33	8.50
3155	NYSE	MPX	Mon, Nov 18, 2013	8.24	8.38	8.21	8.37
3154	NYSE	MPX	Fri, Nov 15, 2013	8.15	8.27	8.00	8.23
3153	NYSE	MPX	Thu, Nov 14, 2013	8.44	8.44	8.10	8.18
3152	NYSE	MPX	Wed, Nov 13, 2013	8.27	8.41	8.27	8.39
3151	NYSE	MPX	Tue, Nov 12, 2013	8.40	8.40	7.92	8.30
3150	NYSE	MPX	Mon, Nov 11, 2013	8.53	8.70	8.38	8.64
3149	NYSE	MPX	Fri, Nov 8, 2013	8.35	8.59	8.35	8.52
3148	NYSE	MPX	Thu, Nov 7, 2013	8.90	8.90	8.15	8.38
3147	NYSE	MPX	Wed, Nov 6, 2013	8.86	9.01	8.69	8.74
3146	NYSE	MPX	Tue, Nov 5, 2013	9.00	9.00	8.81	8.89
3145	NYSE	MPX	Mon, Nov 4, 2013	9.32	9.32	9.02	9.08
3144	NYSE	MPX	Fri, Nov 1, 2013	9.32	9.34	8.78	8.96
3143	NYSE	MPX	Thu, Oct 31, 2013	9.65	9.65	9.37	9.37
3142	NYSE	MPX	Wed, Oct 30, 2013	9.65	9.65	9.18	9.35
3141	NYSE	MPX	Tue, Oct 29, 2013	8.81	9.75	8.81	9.68
3140	NYSE	MPX	Mon, Oct 28, 2013	9.34	9.37	9.21	9.35
3139	NYSE	MPX	Fri, Oct 25, 2013	9.30	9.30	9.15	9.25
3138	NYSE	MPX	Thu, Oct 24, 2013	8.92	9.36	8.75	9.26
3137	NYSE	MPX	Wed, Oct 23, 2013	9.33	9.33	8.79	8.88
3136	NYSE	MPX	Tue, Oct 22, 2013	9.45	9.54	9.40	9.47
3135	NYSE	MPX	Mon, Oct 21, 2013	9.45	9.45	9.30	9.43
3134	NYSE	MPX	Fri, Oct 18, 2013	9.61	9.61	9.28	9.40
3133	NYSE	MPX	Thu, Oct 17, 2013	9.39	9.67	9.30	9.47
3132	NYSE	MPX	Wed, Oct 16, 2013	9.67	9.89	9.32	9.40
3131	NYSE	MPX	Tue, Oct 15, 2013	9.58	9.68	9.41	9.62
3130	NYSE	MPX	Mon, Oct 14, 2013	9.51	9.88	9.47	9.71
3129	NYSE	MPX	Fri, Oct 11, 2013	9.18	9.65	9.08	9.55
3128	NYSE	MPX	Thu, Oct 10, 2013	9.18	9.25	9.10	9.25
3127	NYSE	MPX	Wed, Oct 9, 2013	8.85	9.15	8.85	9.13
3126	NYSE	MPX	Tue, Oct 8, 2013	8.61	8.94	8.61	8.84
3125	NYSE	MPX	Mon, Oct 7, 2013	8.52	8.69	8.52	8.59
3124	NYSE	MPX	Fri, Oct 4, 2013	8.67	8.69	8.59	8.62
3123	NYSE	MPX	Thu, Oct 3, 2013	8.87	8.97	8.61	8.71
3122	NYSE	MPX	Wed, Oct 2, 2013	9.06	9.06	8.89	9.02
3121	NYSE	MPX	Tue, Oct 1, 2013	9.08	9.10	9.02	9.10
3120	NYSE	MPX	Mon, Sep 30, 2013	8.80	9.08	8.80	9.08
3119	NYSE	MPX	Fri, Sep 27, 2013	8.90	8.98	8.65	8.98
3118	NYSE	MPX	Thu, Sep 26, 2013	8.97	9.00	8.93	9.00
3117	NYSE	MPX	Wed, Sep 25, 2013	8.64	8.98	8.62	8.97
3116	NYSE	MPX	Tue, Sep 24, 2013	8.82	9.00	8.82	8.97
3115	NYSE	MPX	Mon, Sep 23, 2013	8.82	9.00	8.82	8.99
3114	NYSE	MPX	Fri, Sep 20, 2013	9.06	9.06	8.95	9.04
3113	NYSE	MPX	Thu, Sep 19, 2013	9.01	9.03	8.93	9.00
3112	NYSE	MPX	Wed, Sep 18, 2013	8.82	8.99	8.73	8.97
3111	NYSE	MPX	Tue, Sep 17, 2013	8.93	9.02	8.56	8.84
3110	NYSE	MPX	Mon, Sep 16, 2013	9.00	9.00	8.92	8.93
3109	NYSE	MPX	Fri, Sep 13, 2013	9.00	9.00	8.91	8.95
3108	NYSE	MPX	Thu, Sep 12, 2013	8.96	9.18	8.92	8.94
3107	NYSE	MPX	Wed, Sep 11, 2013	8.99	8.99	8.92	8.98
3106	NYSE	MPX	Tue, Sep 10, 2013	9.22	9.24	9.12	9.15
3105	NYSE	MPX	Mon, Sep 9, 2013	8.93	9.18	8.89	9.16
3104	NYSE	MPX	Fri, Sep 6, 2013	9.01	9.01	8.59	8.91
3103	NYSE	MPX	Thu, Sep 5, 2013	8.64	8.97	8.50	8.93
3102	NYSE	MPX	Wed, Sep 4, 2013	8.72	8.72	8.57	8.60
3101	NYSE	MPX	Tue, Sep 3, 2013	8.73	8.89	8.60	8.68
3100	NYSE	MPX	Fri, Aug 30, 2013	8.85	8.87	8.67	8.71
3099	NYSE	MPX	Thu, Aug 29, 2013	8.78	8.90	8.78	8.88
3098	NYSE	MPX	Wed, Aug 28, 2013	8.80	8.83	8.78	8.79
3097	NYSE	MPX	Tue, Aug 27, 2013	8.93	8.93	8.70	8.78
3096	NYSE	MPX	Mon, Aug 26, 2013	9.01	9.13	8.97	9.04
3095	NYSE	MPX	Fri, Aug 23, 2013	8.65	9.07	8.65	9.02
3094	NYSE	MPX	Thu, Aug 22, 2013	8.45	8.57	8.44	8.57
3093	NYSE	MPX	Wed, Aug 21, 2013	8.34	8.54	8.32	8.35
3092	NYSE	MPX	Tue, Aug 20, 2013	8.42	8.81	8.42	8.63
3091	NYSE	MPX	Mon, Aug 19, 2013	8.51	8.51	8.28	8.28
3090	NYSE	MPX	Fri, Aug 16, 2013	8.42	8.51	8.17	8.33
3089	NYSE	MPX	Thu, Aug 15, 2013	8.87	8.91	8.46	8.48
3088	NYSE	MPX	Wed, Aug 14, 2013	9.15	9.16	8.96	9.02
3087	NYSE	MPX	Tue, Aug 13, 2013	9.06	9.14	9.06	9.12
3086	NYSE	MPX	Mon, Aug 12, 2013	9.01	9.17	8.95	9.02
3085	NYSE	MPX	Fri, Aug 9, 2013	9.05	9.11	9.00	9.06
3084	NYSE	MPX	Thu, Aug 8, 2013	9.03	9.14	8.95	9.06
3083	NYSE	MPX	Wed, Aug 7, 2013	9.01	9.11	8.91	8.93
3082	NYSE	MPX	Tue, Aug 6, 2013	9.04	9.15	9.04	9.05
3081	NYSE	MPX	Mon, Aug 5, 2013	9.04	9.10	9.04	9.10
3080	NYSE	MPX	Fri, Aug 2, 2013	9.12	9.23	9.04	9.09
3079	NYSE	MPX	Thu, Aug 1, 2013	9.13	9.23	9.06	9.19
3078	NYSE	MPX	Wed, Jul 31, 2013	8.94	9.07	8.92	9.04
3077	NYSE	MPX	Tue, Jul 30, 2013	9.14	9.14	8.90	9.02
3076	NYSE	MPX	Mon, Jul 29, 2013	9.07	9.10	9.01	9.05
3075	NYSE	MPX	Fri, Jul 26, 2013	9.09	9.09	8.91	9.06
3074	NYSE	MPX	Thu, Jul 25, 2013	9.00	9.25	8.93	9.24
3073	NYSE	MPX	Wed, Jul 24, 2013	9.00	9.00	8.82	8.89
3072	NYSE	MPX	Tue, Jul 23, 2013	9.47	9.47	8.75	9.09
3071	NYSE	MPX	Mon, Jul 22, 2013	9.25	9.41	9.19	9.40
3070	NYSE	MPX	Fri, Jul 19, 2013	9.30	9.35	9.13	9.22
3069	NYSE	MPX	Thu, Jul 18, 2013	9.15	9.39	9.15	9.34
3068	NYSE	MPX	Wed, Jul 17, 2013	9.10	9.16	9.10	9.14
3067	NYSE	MPX	Tue, Jul 16, 2013	9.03	9.09	9.00	9.08
3066	NYSE	MPX	Mon, Jul 15, 2013	9.00	9.05	8.98	9.00
3065	NYSE	MPX	Fri, Jul 12, 2013	8.80	8.95	8.80	8.94
3064	NYSE	MPX	Thu, Jul 11, 2013	9.00	9.00	8.80	8.86
3063	NYSE	MPX	Wed, Jul 10, 2013	8.62	8.82	8.57	8.80
3062	NYSE	MPX	Tue, Jul 9, 2013	8.59	8.70	8.50	8.65
3061	NYSE	MPX	Mon, Jul 8, 2013	8.66	8.71	8.60	8.63
3060	NYSE	MPX	Fri, Jul 5, 2013	8.25	8.65	8.15	8.65
3059	NYSE	MPX	Wed, Jul 3, 2013	8.12	8.15	8.07	8.08
3058	NYSE	MPX	Tue, Jul 2, 2013	8.13	8.20	8.05	8.07
3057	NYSE	MPX	Mon, Jul 1, 2013	7.96	8.09	7.96	8.08
3056	NYSE	MPX	Fri, Jun 28, 2013	7.82	8.06	7.78	8.02
3055	NYSE	MPX	Thu, Jun 27, 2013	7.39	8.15	7.39	7.81
3054	NYSE	MPX	Wed, Jun 26, 2013	7.38	7.41	7.26	7.34
3053	NYSE	MPX	Tue, Jun 25, 2013	7.24	7.36	7.17	7.34
3052	NYSE	MPX	Mon, Jun 24, 2013	7.13	7.23	7.04	7.19
3051	NYSE	MPX	Fri, Jun 21, 2013	6.94	7.21	6.90	7.19
3050	NYSE	MPX	Thu, Jun 20, 2013	6.94	6.97	6.89	6.89
3049	NYSE	MPX	Wed, Jun 19, 2013	7.20	7.22	6.93	7.02
3048	NYSE	MPX	Tue, Jun 18, 2013	7.17	7.20	6.99	7.20
3047	NYSE	MPX	Mon, Jun 17, 2013	7.15	7.15	7.01	7.12
3046	NYSE	MPX	Fri, Jun 14, 2013	7.15	7.15	7.05	7.10
3045	NYSE	MPX	Thu, Jun 13, 2013	7.03	7.17	6.93	7.14
3044	NYSE	MPX	Wed, Jun 12, 2013	7.30	7.35	6.99	7.00
3043	NYSE	MPX	Tue, Jun 11, 2013	7.41	7.42	7.32	7.32
3042	NYSE	MPX	Mon, Jun 10, 2013	7.43	7.53	7.43	7.47
3041	NYSE	MPX	Fri, Jun 7, 2013	7.67	7.67	7.37	7.48
3040	NYSE	MPX	Thu, Jun 6, 2013	7.67	7.67	7.47	7.61
3039	NYSE	MPX	Wed, Jun 5, 2013	7.82	7.82	7.61	7.62
3038	NYSE	MPX	Tue, Jun 4, 2013	7.87	7.90	7.62	7.85
3037	NYSE	MPX	Mon, Jun 3, 2013	7.37	7.91	7.37	7.82
3036	NYSE	MPX	Fri, May 31, 2013	7.40	7.47	7.36	7.37
3035	NYSE	MPX	Thu, May 30, 2013	7.32	7.46	7.32	7.46
3034	NYSE	MPX	Wed, May 29, 2013	7.43	7.43	7.20	7.27
3033	NYSE	MPX	Tue, May 28, 2013	7.52	7.58	7.42	7.48
3032	NYSE	MPX	Fri, May 24, 2013	7.40	7.45	7.30	7.40
3031	NYSE	MPX	Thu, May 23, 2013	7.50	7.51	7.35	7.42
3030	NYSE	MPX	Wed, May 22, 2013	7.66	7.70	7.50	7.50
3029	NYSE	MPX	Tue, May 21, 2013	7.65	7.69	7.59	7.68
3028	NYSE	MPX	Mon, May 20, 2013	7.57	7.64	7.48	7.62
3027	NYSE	MPX	Fri, May 17, 2013	7.60	7.60	7.46	7.52
3026	NYSE	MPX	Thu, May 16, 2013	7.57	7.69	7.52	7.59
3025	NYSE	MPX	Wed, May 15, 2013	7.64	7.70	7.54	7.57
3024	NYSE	MPX	Tue, May 14, 2013	7.47	7.59	7.46	7.59
3023	NYSE	MPX	Mon, May 13, 2013	7.55	7.55	7.40	7.45
3022	NYSE	MPX	Fri, May 10, 2013	7.68	7.68	7.51	7.54
3021	NYSE	MPX	Thu, May 9, 2013	7.61	7.67	7.58	7.64
3020	NYSE	MPX	Wed, May 8, 2013	7.50	7.60	7.50	7.60
3019	NYSE	MPX	Tue, May 7, 2013	7.26	7.55	7.26	7.53
3018	NYSE	MPX	Mon, May 6, 2013	7.22	7.28	7.16	7.26
3017	NYSE	MPX	Fri, May 3, 2013	7.26	7.30	7.08	7.17
3016	NYSE	MPX	Thu, May 2, 2013	7.05	7.37	7.05	7.17
3015	NYSE	MPX	Wed, May 1, 2013	7.24	7.24	6.85	7.00
3014	NYSE	MPX	Tue, Apr 30, 2013	7.14	7.25	7.14	7.23
3013	NYSE	MPX	Mon, Apr 29, 2013	7.09	7.09	7.07	7.08
3012	NYSE	MPX	Fri, Apr 26, 2013	7.15	7.16	6.99	7.08
3011	NYSE	MPX	Thu, Apr 25, 2013	7.11	7.15	7.08	7.13
3010	NYSE	MPX	Wed, Apr 24, 2013	7.15	7.20	7.05	7.10
3009	NYSE	MPX	Tue, Apr 23, 2013	7.15	7.15	6.96	7.02
3008	NYSE	MPX	Mon, Apr 22, 2013	7.08	7.08	6.94	7.02
3007	NYSE	MPX	Fri, Apr 19, 2013	6.94	7.11	6.94	7.09
3006	NYSE	MPX	Thu, Apr 18, 2013	6.89	7.02	6.89	6.95
3005	NYSE	MPX	Wed, Apr 17, 2013	6.96	7.00	6.75	6.86
3004	NYSE	MPX	Tue, Apr 16, 2013	7.00	7.08	6.95	7.06
3003	NYSE	MPX	Mon, Apr 15, 2013	7.31	7.31	6.63	6.97
3002	NYSE	MPX	Fri, Apr 12, 2013	7.41	7.46	7.35	7.35
3001	NYSE	MPX	Thu, Apr 11, 2013	7.46	7.50	7.43	7.46
3000	NYSE	MPX	Wed, Apr 10, 2013	7.14	7.49	7.14	7.49
2999	NYSE	MPX	Tue, Apr 9, 2013	7.03	7.21	7.03	7.14
2998	NYSE	MPX	Mon, Apr 8, 2013	7.13	7.13	7.02	7.04
2997	NYSE	MPX	Fri, Apr 5, 2013	6.90	7.12	6.90	7.09
2996	NYSE	MPX	Thu, Apr 4, 2013	7.12	7.16	7.01	7.06
2995	NYSE	MPX	Wed, Apr 3, 2013	7.31	7.31	7.10	7.10
2994	NYSE	MPX	Tue, Apr 2, 2013	7.40	7.41	7.29	7.29
2993	NYSE	MPX	Mon, Apr 1, 2013	7.35	7.50	7.30	7.34
2992	NYSE	MPX	Thu, Mar 28, 2013	7.29	7.43	7.26	7.36
2991	NYSE	MPX	Wed, Mar 27, 2013	7.27	7.27	7.19	7.22
2990	NYSE	MPX	Tue, Mar 26, 2013	7.10	7.28	7.10	7.28
2989	NYSE	MPX	Mon, Mar 25, 2013	7.03	7.10	7.03	7.09
2988	NYSE	MPX	Fri, Mar 22, 2013	6.95	7.04	6.95	7.04
2987	NYSE	MPX	Thu, Mar 21, 2013	6.88	6.94	6.85	6.91
2986	NYSE	MPX	Wed, Mar 20, 2013	6.90	6.95	6.89	6.95
2985	NYSE	MPX	Tue, Mar 19, 2013	6.96	7.02	6.82	6.90
2984	NYSE	MPX	Mon, Mar 18, 2013	6.94	7.05	6.94	7.03
2983	NYSE	MPX	Fri, Mar 15, 2013	6.99	7.04	6.87	7.02
2982	NYSE	MPX	Thu, Mar 14, 2013	6.94	6.98	6.88	6.98
2981	NYSE	MPX	Wed, Mar 13, 2013	6.84	6.91	6.82	6.91
2980	NYSE	MPX	Tue, Mar 12, 2013	6.83	6.92	6.75	6.78
2979	NYSE	MPX	Mon, Mar 11, 2013	6.87	6.92	6.75	6.87
2978	NYSE	MPX	Fri, Mar 8, 2013	6.98	7.02	6.86	6.93
2977	NYSE	MPX	Thu, Mar 7, 2013	6.77	6.97	6.72	6.90
2976	NYSE	MPX	Wed, Mar 6, 2013	6.80	6.80	6.69	6.71
2975	NYSE	MPX	Tue, Mar 5, 2013	6.77	6.81	6.71	6.81
2974	NYSE	MPX	Mon, Mar 4, 2013	6.66	6.72	6.66	6.71
2973	NYSE	MPX	Fri, Mar 1, 2013	6.66	6.78	6.66	6.69
2972	NYSE	MPX	Thu, Feb 28, 2013	6.86	6.88	6.68	6.72
2971	NYSE	MPX	Wed, Feb 27, 2013	6.69	6.95	6.69	6.85
2970	NYSE	MPX	Tue, Feb 26, 2013	6.72	6.78	6.72	6.72
2969	NYSE	MPX	Mon, Feb 25, 2013	7.05	7.10	6.67	6.68
2968	NYSE	MPX	Fri, Feb 22, 2013	6.88	7.02	6.80	7.02
2967	NYSE	MPX	Thu, Feb 21, 2013	6.80	6.92	6.80	6.91
2966	NYSE	MPX	Wed, Feb 20, 2013	7.16	7.16	6.78	6.78
2965	NYSE	MPX	Tue, Feb 19, 2013	7.03	7.22	7.03	7.18
2964	NYSE	MPX	Fri, Feb 15, 2013	6.90	7.01	6.90	7.01
2963	NYSE	MPX	Thu, Feb 14, 2013	6.69	6.89	6.69	6.86
2962	NYSE	MPX	Wed, Feb 13, 2013	6.69	6.78	6.69	6.77
2961	NYSE	MPX	Tue, Feb 12, 2013	6.50	6.69	6.50	6.68
2960	NYSE	MPX	Mon, Feb 11, 2013	6.48	6.55	6.48	6.52
2959	NYSE	MPX	Fri, Feb 8, 2013	6.45	6.48	6.40	6.43
2958	NYSE	MPX	Thu, Feb 7, 2013	6.47	6.50	6.42	6.48
2957	NYSE	MPX	Wed, Feb 6, 2013	6.42	6.50	6.39	6.50
2956	NYSE	MPX	Tue, Feb 5, 2013	6.27	6.50	6.19	6.49
2955	NYSE	MPX	Fri, Feb 1, 2013	6.36	6.42	6.28	6.29
2954	NYSE	MPX	Thu, Jan 31, 2013	6.31	6.32	6.27	6.31
2953	NYSE	MPX	Wed, Jan 30, 2013	6.32	6.35	6.28	6.30
2952	NYSE	MPX	Tue, Jan 29, 2013	6.35	6.35	6.26	6.29
2951	NYSE	MPX	Mon, Jan 28, 2013	6.37	6.41	6.33	6.35
2950	NYSE	MPX	Fri, Jan 25, 2013	6.40	6.40	6.31	6.35
2949	NYSE	MPX	Thu, Jan 24, 2013	6.41	6.49	6.38	6.39
2948	NYSE	MPX	Wed, Jan 23, 2013	6.37	6.50	6.33	6.39
2947	NYSE	MPX	Tue, Jan 22, 2013	6.10	6.40	6.06	6.40
2946	NYSE	MPX	Fri, Jan 18, 2013	6.03	6.06	5.96	6.06
2945	NYSE	MPX	Thu, Jan 17, 2013	6.00	6.03	5.96	6.02
2944	NYSE	MPX	Wed, Jan 16, 2013	6.05	6.05	5.97	6.00
2943	NYSE	MPX	Tue, Jan 15, 2013	6.10	6.10	6.05	6.08
2942	NYSE	MPX	Mon, Jan 14, 2013	6.05	6.16	6.05	6.13
2941	NYSE	MPX	Fri, Jan 11, 2013	6.05	6.05	5.89	5.90
2940	NYSE	MPX	Thu, Jan 10, 2013	6.03	6.06	5.99	6.03
2939	NYSE	MPX	Wed, Jan 9, 2013	6.02	6.03	5.98	6.02
2938	NYSE	MPX	Tue, Jan 8, 2013	6.01	6.02	5.98	5.99
2937	NYSE	MPX	Mon, Jan 7, 2013	6.04	6.06	5.98	5.99
2936	NYSE	MPX	Fri, Jan 4, 2013	5.97	6.07	5.92	6.06
2935	NYSE	MPX	Thu, Jan 3, 2013	5.88	5.98	5.84	5.95
2934	NYSE	MPX	Wed, Jan 2, 2013	5.85	5.90	5.72	5.89
2933	NYSE	MPX	Mon, Dec 31, 2012	5.60	5.80	5.54	5.72
2932	NYSE	MPX	Fri, Dec 28, 2012	5.64	5.67	5.57	5.61
2931	NYSE	MPX	Thu, Dec 27, 2012	5.71	5.74	5.60	5.65
2930	NYSE	MPX	Wed, Dec 26, 2012	6.34	6.34	5.70	5.74
2929	NYSE	MPX	Mon, Dec 24, 2012	5.77	5.77	5.70	5.70
2928	NYSE	MPX	Fri, Dec 21, 2012	5.73	5.85	5.64	5.83
2927	NYSE	MPX	Thu, Dec 20, 2012	5.75	5.78	5.52	5.76
2926	NYSE	MPX	Wed, Dec 19, 2012	5.75	5.75	5.69	5.73
2925	NYSE	MPX	Tue, Dec 18, 2012	5.75	5.79	5.72	5.78
2924	NYSE	MPX	Mon, Dec 17, 2012	5.60	5.73	5.56	5.73
2923	NYSE	MPX	Fri, Dec 14, 2012	5.50	5.59	5.50	5.58
2922	NYSE	MPX	Thu, Dec 13, 2012	5.48	5.63	5.48	5.52
2921	NYSE	MPX	Wed, Dec 12, 2012	5.66	5.66	5.43	5.46
2920	NYSE	MPX	Tue, Dec 11, 2012	5.55	5.66	5.55	5.65
2919	NYSE	MPX	Mon, Dec 10, 2012	5.49	5.60	5.46	5.57
2918	NYSE	MPX	Fri, Dec 7, 2012	5.47	5.47	5.41	5.45
2917	NYSE	MPX	Thu, Dec 6, 2012	5.41	5.45	5.39	5.44
2916	NYSE	MPX	Wed, Dec 5, 2012	5.45	5.50	5.40	5.43
2915	NYSE	MPX	Tue, Dec 4, 2012	5.48	5.52	5.43	5.44
2914	NYSE	MPX	Mon, Dec 3, 2012	5.51	5.51	5.42	5.46
2913	NYSE	MPX	Fri, Nov 30, 2012	5.48	5.52	5.34	5.48
2912	NYSE	MPX	Thu, Nov 29, 2012	5.55	5.56	5.40	5.46
2911	NYSE	MPX	Wed, Nov 28, 2012	5.35	5.50	5.35	5.50
2910	NYSE	MPX	Tue, Nov 27, 2012	5.45	5.45	5.37	5.39
2909	NYSE	MPX	Mon, Nov 26, 2012	5.50	5.55	5.26	5.47
2908	NYSE	MPX	Fri, Nov 23, 2012	5.49	5.53	5.45	5.50
2907	NYSE	MPX	Wed, Nov 21, 2012	5.45	5.49	5.40	5.49
2906	NYSE	MPX	Tue, Nov 20, 2012	5.43	5.45	5.41	5.43
2905	NYSE	MPX	Mon, Nov 19, 2012	5.30	5.45	5.30	5.45
2904	NYSE	MPX	Fri, Nov 16, 2012	5.10	5.25	5.08	5.22
2903	NYSE	MPX	Thu, Nov 15, 2012	5.16	5.21	5.11	5.14
2902	NYSE	MPX	Wed, Nov 14, 2012	5.43	5.43	5.18	5.18
2901	NYSE	MPX	Tue, Nov 13, 2012	5.39	5.43	5.39	5.40
2900	NYSE	MPX	Mon, Nov 12, 2012	5.41	5.50	5.39	5.41
2899	NYSE	MPX	Fri, Nov 9, 2012	5.27	5.39	5.24	5.35
2898	NYSE	MPX	Thu, Nov 8, 2012	5.22	5.31	5.22	5.28
2897	NYSE	MPX	Wed, Nov 7, 2012	5.38	5.41	5.21	5.28
2896	NYSE	MPX	Tue, Nov 6, 2012	6.14	6.25	5.98	6.00
2895	NYSE	MPX	Mon, Nov 5, 2012	5.90	6.09	5.90	6.07
2894	NYSE	MPX	Fri, Nov 2, 2012	5.98	5.98	5.87	5.88
2893	NYSE	MPX	Thu, Nov 1, 2012	5.96	6.04	5.86	5.92
2892	NYSE	MPX	Wed, Oct 31, 2012	6.02	6.06	5.92	5.93
2891	NYSE	MPX	Fri, Oct 26, 2012	5.98	6.00	5.92	5.92
2890	NYSE	MPX	Thu, Oct 25, 2012	6.18	6.27	6.00	6.00
2889	NYSE	MPX	Wed, Oct 24, 2012	5.82	6.25	5.79	6.12
2888	NYSE	MPX	Tue, Oct 23, 2012	5.62	5.62	5.54	5.55
2887	NYSE	MPX	Mon, Oct 22, 2012	5.64	5.68	5.56	5.65
2886	NYSE	MPX	Fri, Oct 19, 2012	5.71	5.76	5.56	5.64
2885	NYSE	MPX	Thu, Oct 18, 2012	5.80	5.80	5.68	5.76
2884	NYSE	MPX	Wed, Oct 17, 2012	5.80	5.85	5.79	5.83
2883	NYSE	MPX	Tue, Oct 16, 2012	5.64	5.79	5.64	5.78
2882	NYSE	MPX	Mon, Oct 15, 2012	5.59	5.64	5.58	5.60
2881	NYSE	MPX	Fri, Oct 12, 2012	5.54	5.63	5.52	5.58
2880	NYSE	MPX	Thu, Oct 11, 2012	5.63	5.63	5.55	5.57
2879	NYSE	MPX	Wed, Oct 10, 2012	5.67	5.67	5.41	5.59
2878	NYSE	MPX	Tue, Oct 9, 2012	5.78	5.78	5.67	5.68
2877	NYSE	MPX	Mon, Oct 8, 2012	5.78	5.85	5.75	5.81
2876	NYSE	MPX	Fri, Oct 5, 2012	5.90	5.90	5.79	5.81
2875	NYSE	MPX	Thu, Oct 4, 2012	5.99	5.99	5.81	5.90
2874	NYSE	MPX	Wed, Oct 3, 2012	5.92	6.01	5.85	5.93
2873	NYSE	MPX	Tue, Oct 2, 2012	5.96	5.98	5.84	5.87
2872	NYSE	MPX	Mon, Oct 1, 2012	6.00	6.01	5.82	5.94
2871	NYSE	MPX	Fri, Sep 28, 2012	5.92	6.05	5.92	5.96
2870	NYSE	MPX	Thu, Sep 27, 2012	5.92	5.98	5.92	5.98
2869	NYSE	MPX	Wed, Sep 26, 2012	6.02	6.02	5.90	5.96
2868	NYSE	MPX	Tue, Sep 25, 2012	6.06	6.14	5.93	5.99
2867	NYSE	MPX	Mon, Sep 24, 2012	6.08	6.08	5.92	6.00
2866	NYSE	MPX	Fri, Sep 21, 2012	5.69	6.14	5.55	6.14
2865	NYSE	MPX	Thu, Sep 20, 2012	5.80	5.80	5.56	5.60
2864	NYSE	MPX	Wed, Sep 19, 2012	5.88	5.94	5.74	5.86
2863	NYSE	MPX	Tue, Sep 18, 2012	5.89	5.96	5.73	5.90
2862	NYSE	MPX	Mon, Sep 17, 2012	5.78	5.97	5.72	5.95
2861	NYSE	MPX	Fri, Sep 14, 2012	5.88	5.88	5.66	5.84
2860	NYSE	MPX	Thu, Sep 13, 2012	5.86	5.87	5.65	5.86
2859	NYSE	MPX	Wed, Sep 12, 2012	5.87	5.87	5.78	5.86
2858	NYSE	MPX	Tue, Sep 11, 2012	5.88	5.93	5.85	5.89
2857	NYSE	MPX	Mon, Sep 10, 2012	5.90	5.92	5.74	5.87
2856	NYSE	MPX	Fri, Sep 7, 2012	5.84	5.84	5.73	5.80
2855	NYSE	MPX	Thu, Sep 6, 2012	5.68	5.85	5.68	5.76
2854	NYSE	MPX	Wed, Sep 5, 2012	5.74	5.78	5.60	5.65
2853	NYSE	MPX	Tue, Sep 4, 2012	5.90	5.90	5.74	5.75
2852	NYSE	MPX	Fri, Aug 31, 2012	5.89	5.98	5.85	5.87
2851	NYSE	MPX	Thu, Aug 30, 2012	5.88	5.88	5.83	5.83
2850	NYSE	MPX	Wed, Aug 29, 2012	5.85	5.95	5.84	5.95
2849	NYSE	MPX	Tue, Aug 28, 2012	5.82	5.94	5.78	5.89
2848	NYSE	MPX	Mon, Aug 27, 2012	5.79	5.85	5.67	5.78
2847	NYSE	MPX	Fri, Aug 24, 2012	5.64	5.79	5.64	5.79
2846	NYSE	MPX	Thu, Aug 23, 2012	5.70	5.70	5.60	5.64
2845	NYSE	MPX	Wed, Aug 22, 2012	5.72	5.82	5.70	5.72
2844	NYSE	MPX	Tue, Aug 21, 2012	5.71	5.79	5.66	5.68
2843	NYSE	MPX	Mon, Aug 20, 2012	5.63	5.75	5.60	5.69
2842	NYSE	MPX	Fri, Aug 17, 2012	5.59	5.64	5.56	5.64
2841	NYSE	MPX	Thu, Aug 16, 2012	5.56	5.63	5.56	5.61
2840	NYSE	MPX	Wed, Aug 15, 2012	5.62	5.62	5.52	5.56
2839	NYSE	MPX	Tue, Aug 14, 2012	5.78	5.88	5.56	5.59
2838	NYSE	MPX	Mon, Aug 13, 2012	5.84	5.84	5.70	5.78
2837	NYSE	MPX	Fri, Aug 10, 2012	5.87	5.87	5.78	5.80
2836	NYSE	MPX	Thu, Aug 9, 2012	5.67	5.92	5.67	5.88
2835	NYSE	MPX	Wed, Aug 8, 2012	5.67	5.83	5.50	5.70
2834	NYSE	MPX	Tue, Aug 7, 2012	5.57	5.75	5.56	5.68
2833	NYSE	MPX	Mon, Aug 6, 2012	5.38	5.52	5.38	5.52
2832	NYSE	MPX	Fri, Aug 3, 2012	5.43	5.62	5.29	5.31
2831	NYSE	MPX	Thu, Aug 2, 2012	5.49	5.55	5.41	5.43
2830	NYSE	MPX	Wed, Aug 1, 2012	5.50	5.63	5.42	5.44
2829	NYSE	MPX	Tue, Jul 31, 2012	5.51	5.51	5.43	5.45
2828	NYSE	MPX	Mon, Jul 30, 2012	5.66	5.66	5.54	5.56
2827	NYSE	MPX	Fri, Jul 27, 2012	5.36	5.62	5.34	5.62
2826	NYSE	MPX	Thu, Jul 26, 2012	5.29	5.38	5.29	5.32
2825	NYSE	MPX	Wed, Jul 25, 2012	5.25	5.39	5.15	5.16
2824	NYSE	MPX	Tue, Jul 24, 2012	5.29	5.29	5.01	5.05
2823	NYSE	MPX	Mon, Jul 23, 2012	5.23	5.32	5.19	5.30
2822	NYSE	MPX	Fri, Jul 20, 2012	5.56	5.58	5.30	5.40
2821	NYSE	MPX	Thu, Jul 19, 2012	5.74	5.75	5.62	5.62
2820	NYSE	MPX	Wed, Jul 18, 2012	5.69	5.84	5.65	5.71
2819	NYSE	MPX	Tue, Jul 17, 2012	5.79	5.79	5.62	5.69
2818	NYSE	MPX	Mon, Jul 16, 2012	5.81	5.83	5.67	5.71
2817	NYSE	MPX	Fri, Jul 13, 2012	5.64	5.79	5.63	5.70
2816	NYSE	MPX	Thu, Jul 12, 2012	5.69	5.69	5.57	5.57
2815	NYSE	MPX	Wed, Jul 11, 2012	5.83	5.83	5.71	5.73
2814	NYSE	MPX	Tue, Jul 10, 2012	5.84	5.84	5.78	5.78
2813	NYSE	MPX	Mon, Jul 9, 2012	6.03	6.03	5.84	5.84
2812	NYSE	MPX	Fri, Jul 6, 2012	6.00	6.05	5.90	5.99
2811	NYSE	MPX	Thu, Jul 5, 2012	6.05	6.13	5.83	6.02
2810	NYSE	MPX	Tue, Jul 3, 2012	6.10	6.10	6.00	6.02
2809	NYSE	MPX	Mon, Jul 2, 2012	6.18	6.19	6.00	6.10
2808	NYSE	MPX	Fri, Jun 29, 2012	5.99	6.30	5.78	6.08
2807	NYSE	MPX	Thu, Jun 28, 2012	5.62	5.95	5.44	5.95
2806	NYSE	MPX	Wed, Jun 27, 2012	5.65	5.69	5.58	5.69
2805	NYSE	MPX	Tue, Jun 26, 2012	5.58	5.64	5.44	5.60
2804	NYSE	MPX	Mon, Jun 25, 2012	5.74	5.74	5.51	5.54
2803	NYSE	MPX	Fri, Jun 22, 2012	5.68	5.72	5.42	5.70
2802	NYSE	MPX	Thu, Jun 21, 2012	5.69	5.77	5.42	5.58
2801	NYSE	MPX	Wed, Jun 20, 2012	5.76	5.80	5.67	5.72
2800	NYSE	MPX	Tue, Jun 19, 2012	5.82	5.86	5.65	5.76
2799	NYSE	MPX	Mon, Jun 18, 2012	5.65	5.86	5.65	5.76
2798	NYSE	MPX	Fri, Jun 15, 2012	5.80	5.80	5.64	5.65
2797	NYSE	MPX	Thu, Jun 14, 2012	5.62	5.84	5.62	5.83
2796	NYSE	MPX	Wed, Jun 13, 2012	5.86	5.90	5.42	5.52
2795	NYSE	MPX	Tue, Jun 12, 2012	5.63	5.88	5.63	5.85
2794	NYSE	MPX	Mon, Jun 11, 2012	5.86	5.86	5.54	5.57
2793	NYSE	MPX	Fri, Jun 8, 2012	5.57	5.80	5.53	5.76
2792	NYSE	MPX	Thu, Jun 7, 2012	5.51	5.75	5.44	5.60
2791	NYSE	MPX	Wed, Jun 6, 2012	5.05	5.49	5.05	5.40
2790	NYSE	MPX	Tue, Jun 5, 2012	4.96	5.10	4.96	5.01
2789	NYSE	MPX	Mon, Jun 4, 2012	5.04	5.08	4.99	5.02
2788	NYSE	MPX	Fri, Jun 1, 2012	5.11	5.32	4.96	4.99
2787	NYSE	MPX	Thu, May 31, 2012	5.37	5.46	5.20	5.22
2786	NYSE	MPX	Wed, May 30, 2012	5.34	5.48	5.34	5.38
2785	NYSE	MPX	Tue, May 29, 2012	5.52	5.63	5.31	5.40
2784	NYSE	MPX	Fri, May 25, 2012	5.54	5.59	5.42	5.47
2783	NYSE	MPX	Thu, May 24, 2012	5.57	5.57	5.49	5.52
2782	NYSE	MPX	Wed, May 23, 2012	5.61	5.65	5.54	5.55
2781	NYSE	MPX	Tue, May 22, 2012	5.81	5.81	5.62	5.68
2780	NYSE	MPX	Mon, May 21, 2012	5.70	5.80	5.65	5.80
2779	NYSE	MPX	Fri, May 18, 2012	5.49	5.73	5.49	5.70
2778	NYSE	MPX	Thu, May 17, 2012	5.41	5.59	5.34	5.53
2777	NYSE	MPX	Wed, May 16, 2012	5.53	5.63	5.40	5.40
2776	NYSE	MPX	Tue, May 15, 2012	5.49	5.67	5.49	5.56
2775	NYSE	MPX	Mon, May 14, 2012	5.46	5.59	5.24	5.46
2774	NYSE	MPX	Fri, May 11, 2012	5.76	5.89	5.42	5.55
2773	NYSE	MPX	Thu, May 10, 2012	5.96	5.96	5.78	5.83
2772	NYSE	MPX	Wed, May 9, 2012	5.78	5.98	5.78	5.89
2771	NYSE	MPX	Tue, May 8, 2012	5.69	5.91	5.65	5.87
2770	NYSE	MPX	Mon, May 7, 2012	5.71	5.80	5.69	5.74
2769	NYSE	MPX	Fri, May 4, 2012	5.66	5.84	5.61	5.70
2768	NYSE	MPX	Thu, May 3, 2012	5.75	5.83	5.64	5.72
2767	NYSE	MPX	Wed, May 2, 2012	5.79	5.89	5.75	5.75
2766	NYSE	MPX	Tue, May 1, 2012	5.99	6.00	5.77	5.78
2765	NYSE	MPX	Mon, Apr 30, 2012	5.94	5.97	5.88	5.97
2764	NYSE	MPX	Fri, Apr 27, 2012	5.99	5.99	5.92	5.95
2763	NYSE	MPX	Thu, Apr 26, 2012	5.96	6.06	5.95	5.98
2762	NYSE	MPX	Wed, Apr 25, 2012	6.12	6.12	5.98	6.00
2761	NYSE	MPX	Tue, Apr 24, 2012	5.79	5.98	5.79	5.98
2760	NYSE	MPX	Mon, Apr 23, 2012	5.82	5.86	5.75	5.80
2759	NYSE	MPX	Fri, Apr 20, 2012	5.87	5.96	5.80	5.95
2758	NYSE	MPX	Thu, Apr 19, 2012	5.85	5.86	5.78	5.79
2757	NYSE	MPX	Wed, Apr 18, 2012	5.90	5.90	5.81	5.87
2756	NYSE	MPX	Tue, Apr 17, 2012	5.98	6.04	5.92	5.96
2755	NYSE	MPX	Mon, Apr 16, 2012	5.81	5.95	5.75	5.91
2754	NYSE	MPX	Fri, Apr 13, 2012	5.89	5.89	5.78	5.79
2753	NYSE	MPX	Thu, Apr 12, 2012	5.88	5.99	5.88	5.95
2752	NYSE	MPX	Wed, Apr 11, 2012	5.80	5.91	5.75	5.89
2751	NYSE	MPX	Tue, Apr 10, 2012	5.97	6.02	5.70	5.73
2750	NYSE	MPX	Mon, Apr 9, 2012	5.83	5.98	5.74	5.95
2749	NYSE	MPX	Thu, Apr 5, 2012	5.79	6.04	5.79	5.92
2748	NYSE	MPX	Wed, Apr 4, 2012	5.81	5.85	5.72	5.81
2747	NYSE	MPX	Tue, Apr 3, 2012	5.96	5.97	5.78	5.84
2746	NYSE	MPX	Mon, Apr 2, 2012	5.92	5.98	5.83	5.95
2745	NYSE	MPX	Fri, Mar 30, 2012	6.00	6.04	5.88	5.95
2744	NYSE	MPX	Thu, Mar 29, 2012	6.00	6.02	5.88	5.95
2743	NYSE	MPX	Wed, Mar 28, 2012	6.00	6.06	5.90	6.02
2742	NYSE	MPX	Tue, Mar 27, 2012	6.09	6.17	5.96	5.96
2741	NYSE	MPX	Mon, Mar 26, 2012	6.08	6.10	5.94	6.05
2740	NYSE	MPX	Fri, Mar 23, 2012	5.91	5.98	5.84	5.98
2739	NYSE	MPX	Thu, Mar 22, 2012	5.85	5.92	5.75	5.90
2738	NYSE	MPX	Wed, Mar 21, 2012	5.94	6.00	5.83	5.94
2737	NYSE	MPX	Tue, Mar 20, 2012	6.01	6.04	5.89	5.89
2736	NYSE	MPX	Mon, Mar 19, 2012	5.76	6.11	5.75	6.01
2735	NYSE	MPX	Fri, Mar 16, 2012	5.93	5.93	5.73	5.73
2734	NYSE	MPX	Thu, Mar 15, 2012	5.94	6.01	5.85	5.93
2733	NYSE	MPX	Wed, Mar 14, 2012	6.06	6.13	5.89	5.94
2732	NYSE	MPX	Tue, Mar 13, 2012	6.10	6.22	5.90	6.05
2731	NYSE	MPX	Mon, Mar 12, 2012	6.10	6.23	6.00	6.01
2730	NYSE	MPX	Fri, Mar 9, 2012	6.10	6.22	6.08	6.12
2729	NYSE	MPX	Thu, Mar 8, 2012	6.22	6.22	5.92	6.10
2728	NYSE	MPX	Wed, Mar 7, 2012	6.10	6.17	6.07	6.10
2727	NYSE	MPX	Tue, Mar 6, 2012	6.00	6.12	6.00	6.08
2726	NYSE	MPX	Mon, Mar 5, 2012	6.00	6.15	6.00	6.09
2725	NYSE	MPX	Fri, Mar 2, 2012	6.13	6.18	6.05	6.07
2724	NYSE	MPX	Thu, Mar 1, 2012	6.23	6.29	6.15	6.17
2723	NYSE	MPX	Wed, Feb 29, 2012	6.35	6.37	6.17	6.22
2722	NYSE	MPX	Tue, Feb 28, 2012	6.29	6.38	6.27	6.31
2721	NYSE	MPX	Mon, Feb 27, 2012	6.27	6.35	6.24	6.27
2720	NYSE	MPX	Fri, Feb 24, 2012	6.59	6.62	6.23	6.36
2719	NYSE	MPX	Thu, Feb 23, 2012	6.29	6.68	6.21	6.65
2718	NYSE	MPX	Wed, Feb 22, 2012	6.33	6.40	6.29	6.32
2717	NYSE	MPX	Tue, Feb 21, 2012	6.34	6.40	6.29	6.35
2716	NYSE	MPX	Fri, Feb 17, 2012	6.43	6.43	6.29	6.34
2715	NYSE	MPX	Thu, Feb 16, 2012	6.43	6.50	6.26	6.36
2714	NYSE	MPX	Wed, Feb 15, 2012	6.56	6.56	6.36	6.39
2713	NYSE	MPX	Tue, Feb 14, 2012	6.58	6.61	6.54	6.56
2712	NYSE	MPX	Mon, Feb 13, 2012	6.70	6.70	6.49	6.60
2711	NYSE	MPX	Fri, Feb 10, 2012	6.33	6.71	6.31	6.55
2710	NYSE	MPX	Thu, Feb 9, 2012	6.52	6.70	6.42	6.44
2709	NYSE	MPX	Wed, Feb 8, 2012	6.68	6.79	6.39	6.47
2708	NYSE	MPX	Tue, Feb 7, 2012	6.23	6.78	6.12	6.63
2707	NYSE	MPX	Mon, Feb 6, 2012	5.95	6.20	5.94	6.16
2706	NYSE	MPX	Fri, Feb 3, 2012	5.90	6.14	5.74	5.98
2705	NYSE	MPX	Thu, Feb 2, 2012	5.75	5.85	5.64	5.70
2704	NYSE	MPX	Wed, Feb 1, 2012	6.06	6.06	5.66	5.70
2703	NYSE	MPX	Tue, Jan 31, 2012	6.16	6.16	5.94	5.97
2702	NYSE	MPX	Mon, Jan 30, 2012	6.29	6.34	5.92	6.03
2701	NYSE	MPX	Fri, Jan 27, 2012	6.45	6.48	6.36	6.39
2700	NYSE	MPX	Thu, Jan 26, 2012	6.33	6.75	6.33	6.49
2699	NYSE	MPX	Wed, Jan 25, 2012	5.69	6.17	5.69	6.17
2698	NYSE	MPX	Tue, Jan 24, 2012	5.36	5.61	5.36	5.59
2697	NYSE	MPX	Mon, Jan 23, 2012	5.38	5.40	5.25	5.40
2696	NYSE	MPX	Fri, Jan 20, 2012	5.35	5.40	5.26	5.37
2695	NYSE	MPX	Thu, Jan 19, 2012	5.30	5.45	5.25	5.35
2694	NYSE	MPX	Wed, Jan 18, 2012	5.07	5.34	5.03	5.34
2693	NYSE	MPX	Tue, Jan 17, 2012	5.12	5.12	5.02	5.07
2692	NYSE	MPX	Fri, Jan 13, 2012	4.95	5.08	4.95	5.01
2691	NYSE	MPX	Thu, Jan 12, 2012	5.21	5.21	5.07	5.10
2690	NYSE	MPX	Wed, Jan 11, 2012	5.24	5.30	5.14	5.22
2689	NYSE	MPX	Tue, Jan 10, 2012	5.19	5.20	5.17	5.18
2688	NYSE	MPX	Mon, Jan 9, 2012	5.13	5.25	5.04	5.05
2687	NYSE	MPX	Fri, Jan 6, 2012	5.17	5.18	5.06	5.08
2686	NYSE	MPX	Thu, Jan 5, 2012	5.06	5.16	5.06	5.16
2685	NYSE	MPX	Wed, Jan 4, 2012	5.11	5.22	5.11	5.12
2684	NYSE	MPX	Tue, Jan 3, 2012	5.18	5.23	5.13	5.16
2683	NYSE	MPX	Fri, Dec 30, 2011	5.04	5.05	4.93	4.96
2682	NYSE	MPX	Thu, Dec 29, 2011	5.13	5.27	4.99	5.07
2681	NYSE	MPX	Wed, Dec 28, 2011	5.30	5.41	5.03	5.13
2680	NYSE	MPX	Tue, Dec 27, 2011	5.35	5.35	5.18	5.34
2679	NYSE	MPX	Fri, Dec 23, 2011	5.36	5.40	5.25	5.31
2678	NYSE	MPX	Thu, Dec 22, 2011	5.33	5.35	5.25	5.32
2677	NYSE	MPX	Wed, Dec 21, 2011	5.54	5.54	5.25	5.32
2676	NYSE	MPX	Tue, Dec 20, 2011	5.56	5.56	5.42	5.55
2675	NYSE	MPX	Mon, Dec 19, 2011	5.61	5.61	5.34	5.34
2674	NYSE	MPX	Fri, Dec 16, 2011	5.35	5.55	5.32	5.53
2673	NYSE	MPX	Thu, Dec 15, 2011	5.38	5.38	5.18	5.28
2672	NYSE	MPX	Wed, Dec 14, 2011	4.96	5.29	4.96	5.29
2671	NYSE	MPX	Tue, Dec 13, 2011	5.42	5.42	4.96	4.97
2670	NYSE	MPX	Mon, Dec 12, 2011	5.55	5.56	5.29	5.37
2669	NYSE	MPX	Fri, Dec 9, 2011	5.43	5.70	5.41	5.68
2668	NYSE	MPX	Thu, Dec 8, 2011	5.60	5.60	5.38	5.38
2667	NYSE	MPX	Wed, Dec 7, 2011	5.60	5.79	5.48	5.71
2666	NYSE	MPX	Tue, Dec 6, 2011	5.62	5.70	5.52	5.67
2665	NYSE	MPX	Mon, Dec 5, 2011	5.69	5.69	5.47	5.65
2664	NYSE	MPX	Fri, Dec 2, 2011	5.59	5.59	5.46	5.58
2663	NYSE	MPX	Thu, Dec 1, 2011	5.53	5.65	5.24	5.46
2662	NYSE	MPX	Wed, Nov 30, 2011	5.23	6.00	5.04	5.39
2661	NYSE	MPX	Tue, Nov 29, 2011	4.86	5.01	4.78	4.84
2660	NYSE	MPX	Mon, Nov 28, 2011	4.74	4.96	4.65	4.79
2659	NYSE	MPX	Fri, Nov 25, 2011	4.60	4.63	4.47	4.47
2658	NYSE	MPX	Wed, Nov 23, 2011	4.65	4.75	4.63	4.65
2657	NYSE	MPX	Tue, Nov 22, 2011	4.66	4.71	4.61	4.71
2656	NYSE	MPX	Mon, Nov 21, 2011	4.67	4.80	4.67	4.73
2655	NYSE	MPX	Fri, Nov 18, 2011	4.81	4.95	4.71	4.79
2654	NYSE	MPX	Thu, Nov 17, 2011	4.81	4.84	4.81	4.81
2653	NYSE	MPX	Wed, Nov 16, 2011	5.19	5.19	4.66	4.81
2652	NYSE	MPX	Tue, Nov 15, 2011	4.82	5.42	4.79	5.29
2651	NYSE	MPX	Mon, Nov 14, 2011	4.80	4.88	4.75	4.85
2650	NYSE	MPX	Fri, Nov 11, 2011	4.72	4.82	4.65	4.81
2649	NYSE	MPX	Thu, Nov 10, 2011	4.60	5.36	4.43	4.64
2648	NYSE	MPX	Wed, Nov 9, 2011	4.79	4.85	4.43	4.49
2647	NYSE	MPX	Tue, Nov 8, 2011	5.07	5.07	4.81	4.98
2646	NYSE	MPX	Mon, Nov 7, 2011	5.06	5.11	5.01	5.01
2645	NYSE	MPX	Fri, Nov 4, 2011	5.32	5.32	5.07	5.08
2644	NYSE	MPX	Thu, Nov 3, 2011	5.23	5.40	5.15	5.40
2643	NYSE	MPX	Wed, Nov 2, 2011	5.29	5.29	4.93	5.13
2642	NYSE	MPX	Tue, Nov 1, 2011	5.26	6.00	5.13	5.18
2641	NYSE	MPX	Mon, Oct 31, 2011	5.91	5.91	5.52	5.53
2640	NYSE	MPX	Fri, Oct 28, 2011	5.85	5.99	5.57	5.87
2639	NYSE	MPX	Thu, Oct 27, 2011	5.25	6.10	5.12	5.90
2638	NYSE	MPX	Wed, Oct 26, 2011	4.89	5.09	4.53	5.03
2637	NYSE	MPX	Tue, Oct 25, 2011	5.26	5.26	4.69	4.76
2636	NYSE	MPX	Mon, Oct 24, 2011	5.03	5.30	4.97	5.30
2635	NYSE	MPX	Fri, Oct 21, 2011	4.46	5.04	4.34	4.97
2634	NYSE	MPX	Thu, Oct 20, 2011	4.40	4.42	4.23	4.31
2633	NYSE	MPX	Wed, Oct 19, 2011	4.53	4.53	4.34	4.35
2632	NYSE	MPX	Tue, Oct 18, 2011	4.39	4.60	4.34	4.57
2631	NYSE	MPX	Mon, Oct 17, 2011	4.55	4.55	4.36	4.37
2630	NYSE	MPX	Fri, Oct 14, 2011	4.59	4.64	4.47	4.64
2629	NYSE	MPX	Thu, Oct 13, 2011	4.58	4.58	4.48	4.55
2628	NYSE	MPX	Wed, Oct 12, 2011	4.48	4.66	4.48	4.63
2627	NYSE	MPX	Tue, Oct 11, 2011	4.31	4.50	4.31	4.46
2626	NYSE	MPX	Mon, Oct 10, 2011	4.28	4.37	4.25	4.37
2625	NYSE	MPX	Fri, Oct 7, 2011	4.32	4.32	4.10	4.20
2624	NYSE	MPX	Thu, Oct 6, 2011	4.20	4.33	4.14	4.31
2623	NYSE	MPX	Wed, Oct 5, 2011	4.00	4.25	4.00	4.19
2622	NYSE	MPX	Tue, Oct 4, 2011	3.47	4.68	3.12	4.24
2621	NYSE	MPX	Mon, Oct 3, 2011	3.47	3.73	3.47	3.48
2620	NYSE	MPX	Fri, Sep 30, 2011	3.58	3.77	3.42	3.42
2619	NYSE	MPX	Thu, Sep 29, 2011	3.79	3.79	3.51	3.68
2618	NYSE	MPX	Wed, Sep 28, 2011	4.17	4.28	3.62	3.64
2617	NYSE	MPX	Tue, Sep 27, 2011	3.97	4.20	3.96	4.20
2616	NYSE	MPX	Mon, Sep 26, 2011	3.90	4.06	3.69	3.89
2615	NYSE	MPX	Fri, Sep 23, 2011	3.75	3.92	3.72	3.79
2614	NYSE	MPX	Thu, Sep 22, 2011	3.75	3.82	3.66	3.71
2613	NYSE	MPX	Wed, Sep 21, 2011	4.01	4.02	3.63	3.72
2612	NYSE	MPX	Tue, Sep 20, 2011	4.07	4.11	3.95	3.97
2611	NYSE	MPX	Mon, Sep 19, 2011	4.09	4.09	3.94	3.98
2610	NYSE	MPX	Fri, Sep 16, 2011	4.24	4.25	4.17	4.20
2609	NYSE	MPX	Thu, Sep 15, 2011	4.23	4.27	4.03	4.20
2608	NYSE	MPX	Wed, Sep 14, 2011	4.17	4.28	4.06	4.20
2607	NYSE	MPX	Tue, Sep 13, 2011	4.08	4.19	4.08	4.15
2606	NYSE	MPX	Mon, Sep 12, 2011	3.99	4.26	3.81	4.06
2605	NYSE	MPX	Fri, Sep 9, 2011	4.13	4.16	3.92	4.09
2604	NYSE	MPX	Thu, Sep 8, 2011	4.89	4.90	4.02	4.25
2603	NYSE	MPX	Wed, Sep 7, 2011	4.88	5.16	4.86	4.94
2602	NYSE	MPX	Tue, Sep 6, 2011	4.64	5.06	4.64	4.77
2601	NYSE	MPX	Fri, Sep 2, 2011	4.97	5.18	4.57	4.64
2600	NYSE	MPX	Thu, Sep 1, 2011	5.60	5.60	5.12	5.12
2599	NYSE	MPX	Wed, Aug 31, 2011	5.72	5.72	5.57	5.57
2598	NYSE	MPX	Tue, Aug 30, 2011	5.72	5.76	5.42	5.70
2597	NYSE	MPX	Mon, Aug 29, 2011	5.40	5.82	5.31	5.82
2596	NYSE	MPX	Fri, Aug 26, 2011	5.29	5.35	5.15	5.31
2595	NYSE	MPX	Thu, Aug 25, 2011	5.93	5.93	5.26	5.31
2594	NYSE	MPX	Wed, Aug 24, 2011	5.27	6.00	5.27	5.91
2593	NYSE	MPX	Tue, Aug 23, 2011	5.16	5.53	5.00	5.32
2592	NYSE	MPX	Mon, Aug 22, 2011	5.13	5.18	4.91	5.18
2591	NYSE	MPX	Fri, Aug 19, 2011	4.70	5.06	4.64	4.93
2590	NYSE	MPX	Thu, Aug 18, 2011	4.97	5.01	4.70	4.78
2589	NYSE	MPX	Wed, Aug 17, 2011	5.03	5.17	4.99	5.17
2588	NYSE	MPX	Tue, Aug 16, 2011	5.05	5.08	4.91	4.96
2587	NYSE	MPX	Mon, Aug 15, 2011	4.86	5.26	4.81	5.14
2586	NYSE	MPX	Fri, Aug 12, 2011	4.54	4.89	4.53	4.80
2585	NYSE	MPX	Thu, Aug 11, 2011	4.12	4.55	3.94	4.52
2584	NYSE	MPX	Wed, Aug 10, 2011	4.65	4.77	4.04	4.10
2583	NYSE	MPX	Tue, Aug 9, 2011	4.68	4.97	4.12	4.87
2582	NYSE	MPX	Mon, Aug 8, 2011	4.87	5.03	4.52	4.53
2581	NYSE	MPX	Fri, Aug 5, 2011	5.14	5.26	5.02	5.03
2580	NYSE	MPX	Thu, Aug 4, 2011	5.54	5.64	5.06	5.07
2579	NYSE	MPX	Wed, Aug 3, 2011	5.40	5.74	5.40	5.64
2578	NYSE	MPX	Tue, Aug 2, 2011	5.60	5.62	5.37	5.37
2577	NYSE	MPX	Mon, Aug 1, 2011	5.55	5.72	5.46	5.62
2576	NYSE	MPX	Fri, Jul 29, 2011	5.37	5.49	5.27	5.45
2575	NYSE	MPX	Thu, Jul 28, 2011	5.44	5.64	5.27	5.45
2574	NYSE	MPX	Wed, Jul 27, 2011	5.77	5.77	5.24	5.39
2573	NYSE	MPX	Tue, Jul 26, 2011	5.71	5.74	5.66	5.66
2572	NYSE	MPX	Mon, Jul 25, 2011	5.34	5.83	5.34	5.74
2571	NYSE	MPX	Fri, Jul 22, 2011	5.67	5.71	5.55	5.60
2570	NYSE	MPX	Thu, Jul 21, 2011	5.18	5.73	5.18	5.64
2569	NYSE	MPX	Wed, Jul 20, 2011	5.26	5.26	5.02	5.12
2568	NYSE	MPX	Tue, Jul 19, 2011	5.28	5.29	5.12	5.25
2567	NYSE	MPX	Mon, Jul 18, 2011	5.47	5.49	5.20	5.20
2566	NYSE	MPX	Fri, Jul 15, 2011	5.62	5.75	5.45	5.45
2565	NYSE	MPX	Thu, Jul 14, 2011	6.04	6.08	5.64	5.65
2564	NYSE	MPX	Wed, Jul 13, 2011	6.16	6.16	5.98	6.08
2563	NYSE	MPX	Tue, Jul 12, 2011	6.09	6.22	6.04	6.13
2562	NYSE	MPX	Mon, Jul 11, 2011	6.49	6.49	6.06	6.08
2561	NYSE	MPX	Fri, Jul 8, 2011	6.50	6.63	6.50	6.58
2560	NYSE	MPX	Thu, Jul 7, 2011	6.54	6.66	6.43	6.63
2559	NYSE	MPX	Wed, Jul 6, 2011	6.73	6.75	6.44	6.49
2558	NYSE	MPX	Tue, Jul 5, 2011	6.74	6.74	6.64	6.73
2557	NYSE	MPX	Fri, Jul 1, 2011	6.70	6.82	6.63	6.78
2556	NYSE	MPX	Thu, Jun 30, 2011	6.70	6.73	6.64	6.72
2555	NYSE	MPX	Wed, Jun 29, 2011	6.70	6.76	6.59	6.70
2554	NYSE	MPX	Tue, Jun 28, 2011	6.76	6.79	6.70	6.75
2553	NYSE	MPX	Mon, Jun 27, 2011	6.71	6.78	6.48	6.72
2552	NYSE	MPX	Fri, Jun 24, 2011	6.56	6.95	6.45	6.78
2551	NYSE	MPX	Thu, Jun 23, 2011	6.03	6.52	6.03	6.52
2550	NYSE	MPX	Wed, Jun 22, 2011	6.12	6.15	6.03	6.03
2549	NYSE	MPX	Tue, Jun 21, 2011	5.85	6.24	5.85	6.19
2548	NYSE	MPX	Mon, Jun 20, 2011	5.71	5.79	5.71	5.78
2547	NYSE	MPX	Fri, Jun 17, 2011	5.67	5.78	5.59	5.72
2546	NYSE	MPX	Thu, Jun 16, 2011	5.48	5.69	5.48	5.64
2545	NYSE	MPX	Wed, Jun 15, 2011	5.42	5.50	5.42	5.45
2544	NYSE	MPX	Tue, Jun 14, 2011	5.48	5.48	5.40	5.46
2543	NYSE	MPX	Mon, Jun 13, 2011	5.36	5.43	5.34	5.41
2542	NYSE	MPX	Fri, Jun 10, 2011	5.35	5.45	5.34	5.34
2541	NYSE	MPX	Thu, Jun 9, 2011	5.38	5.44	5.35	5.35
2540	NYSE	MPX	Wed, Jun 8, 2011	5.22	5.42	5.22	5.34
2539	NYSE	MPX	Tue, Jun 7, 2011	5.20	5.27	5.13	5.22
2538	NYSE	MPX	Mon, Jun 6, 2011	5.36	5.38	5.10	5.12
2537	NYSE	MPX	Fri, Jun 3, 2011	5.71	5.88	5.31	5.39
2536	NYSE	MPX	Thu, Jun 2, 2011	5.94	5.94	5.76	5.76
2535	NYSE	MPX	Wed, Jun 1, 2011	6.25	6.25	5.87	5.91
2534	NYSE	MPX	Tue, May 31, 2011	6.28	6.29	6.15	6.29
2533	NYSE	MPX	Fri, May 27, 2011	6.22	6.22	6.11	6.16
2532	NYSE	MPX	Thu, May 26, 2011	6.21	6.22	6.13	6.20
2531	NYSE	MPX	Wed, May 25, 2011	6.24	6.29	6.17	6.26
2530	NYSE	MPX	Tue, May 24, 2011	6.53	6.60	6.24	6.25
2529	NYSE	MPX	Mon, May 23, 2011	6.80	6.82	6.52	6.52
2528	NYSE	MPX	Fri, May 20, 2011	7.00	7.05	6.81	6.97
2527	NYSE	MPX	Thu, May 19, 2011	7.07	7.07	7.00	7.02
2526	NYSE	MPX	Wed, May 18, 2011	7.08	7.11	7.00	7.00
2525	NYSE	MPX	Tue, May 17, 2011	7.06	7.75	7.01	7.03
2524	NYSE	MPX	Mon, May 16, 2011	7.05	7.11	7.02	7.05
2523	NYSE	MPX	Fri, May 13, 2011	7.16	7.16	7.05	7.06
2522	NYSE	MPX	Thu, May 12, 2011	7.15	7.18	7.10	7.13
2521	NYSE	MPX	Wed, May 11, 2011	7.26	7.26	7.18	7.18
2520	NYSE	MPX	Tue, May 10, 2011	7.27	7.27	7.20	7.27
2519	NYSE	MPX	Mon, May 9, 2011	7.05	7.24	7.01	7.24
2518	NYSE	MPX	Fri, May 6, 2011	7.24	7.24	7.01	7.04
2517	NYSE	MPX	Thu, May 5, 2011	7.01	7.41	7.00	7.12
2516	NYSE	MPX	Wed, May 4, 2011	7.03	7.15	7.02	7.02
2515	NYSE	MPX	Tue, May 3, 2011	7.28	7.29	7.03	7.05
2514	NYSE	MPX	Mon, May 2, 2011	7.41	7.41	7.28	7.32
2513	NYSE	MPX	Fri, Apr 29, 2011	7.43	7.43	7.33	7.41
2512	NYSE	MPX	Thu, Apr 28, 2011	7.54	7.54	7.22	7.42
2511	NYSE	MPX	Wed, Apr 27, 2011	7.53	7.60	7.38	7.60
2510	NYSE	MPX	Tue, Apr 26, 2011	7.42	7.58	7.39	7.49
2509	NYSE	MPX	Mon, Apr 25, 2011	7.37	7.43	7.34	7.43
2508	NYSE	MPX	Thu, Apr 21, 2011	7.31	7.37	7.31	7.35
2507	NYSE	MPX	Wed, Apr 20, 2011	7.22	7.28	7.10	7.26
2506	NYSE	MPX	Tue, Apr 19, 2011	7.13	7.13	7.05	7.08
2505	NYSE	MPX	Mon, Apr 18, 2011	7.10	7.12	7.06	7.09
2504	NYSE	MPX	Fri, Apr 15, 2011	7.15	7.20	7.10	7.14
2503	NYSE	MPX	Thu, Apr 14, 2011	7.04	7.20	7.04	7.17
2502	NYSE	MPX	Wed, Apr 13, 2011	7.51	7.51	7.12	7.14
2501	NYSE	MPX	Tue, Apr 12, 2011	7.56	7.61	7.45	7.45
2500	NYSE	MPX	Mon, Apr 11, 2011	7.77	7.77	7.60	7.60
2499	NYSE	MPX	Fri, Apr 8, 2011	7.95	7.95	7.72	7.72
2498	NYSE	MPX	Thu, Apr 7, 2011	7.75	7.96	7.60	7.85
2497	NYSE	MPX	Wed, Apr 6, 2011	7.83	7.87	7.77	7.77
2496	NYSE	MPX	Tue, Apr 5, 2011	7.95	7.97	7.69	7.78
2495	NYSE	MPX	Mon, Apr 4, 2011	8.00	8.04	7.95	7.98
2494	NYSE	MPX	Fri, Apr 1, 2011	7.95	8.00	7.75	8.00
2493	NYSE	MPX	Thu, Mar 31, 2011	7.80	7.95	7.80	7.93
2492	NYSE	MPX	Wed, Mar 30, 2011	7.73	7.81	7.69	7.81
2491	NYSE	MPX	Tue, Mar 29, 2011	7.55	7.69	7.47	7.69
2490	NYSE	MPX	Mon, Mar 28, 2011	7.70	7.70	7.51	7.53
2489	NYSE	MPX	Fri, Mar 25, 2011	7.40	7.69	7.34	7.65
2488	NYSE	MPX	Thu, Mar 24, 2011	7.40	7.45	7.32	7.38
2487	NYSE	MPX	Wed, Mar 23, 2011	7.24	7.38	7.16	7.34
2486	NYSE	MPX	Tue, Mar 22, 2011	7.35	7.35	7.21	7.29
2485	NYSE	MPX	Mon, Mar 21, 2011	7.25	7.34	7.19	7.34
2484	NYSE	MPX	Fri, Mar 18, 2011	7.03	7.12	7.00	7.12
2483	NYSE	MPX	Thu, Mar 17, 2011	7.00	7.07	6.96	7.03
2482	NYSE	MPX	Wed, Mar 16, 2011	6.88	6.99	6.86	6.90
2481	NYSE	MPX	Tue, Mar 15, 2011	6.90	6.97	6.86	6.90
2480	NYSE	MPX	Mon, Mar 14, 2011	6.97	7.10	6.95	7.02
2479	NYSE	MPX	Fri, Mar 11, 2011	7.10	7.13	7.03	7.09
2478	NYSE	MPX	Thu, Mar 10, 2011	7.11	7.19	7.02	7.05
2477	NYSE	MPX	Wed, Mar 9, 2011	7.23	7.31	7.14	7.29
2476	NYSE	MPX	Tue, Mar 8, 2011	7.02	7.26	7.02	7.23
2475	NYSE	MPX	Mon, Mar 7, 2011	7.12	7.34	6.95	6.99
2474	NYSE	MPX	Fri, Mar 4, 2011	7.35	7.39	7.26	7.39
2473	NYSE	MPX	Thu, Mar 3, 2011	7.20	7.40	7.10	7.38
2472	NYSE	MPX	Wed, Mar 2, 2011	7.01	7.16	6.89	7.13
2471	NYSE	MPX	Tue, Mar 1, 2011	7.30	7.33	6.98	6.98
2470	NYSE	MPX	Mon, Feb 28, 2011	7.22	7.33	7.18	7.30
2469	NYSE	MPX	Fri, Feb 25, 2011	7.08	7.22	7.02	7.17
2468	NYSE	MPX	Thu, Feb 24, 2011	7.06	7.10	6.97	7.04
2467	NYSE	MPX	Wed, Feb 23, 2011	6.98	7.13	6.96	7.03
2466	NYSE	MPX	Tue, Feb 22, 2011	7.15	7.23	6.91	6.96
2465	NYSE	MPX	Fri, Feb 18, 2011	7.25	7.25	7.10	7.18
2464	NYSE	MPX	Thu, Feb 17, 2011	7.20	7.23	7.11	7.23
2463	NYSE	MPX	Wed, Feb 16, 2011	7.22	7.22	7.12	7.21
2462	NYSE	MPX	Tue, Feb 15, 2011	7.16	7.25	7.10	7.19
2461	NYSE	MPX	Mon, Feb 14, 2011	7.23	7.23	7.16	7.18
2460	NYSE	MPX	Fri, Feb 11, 2011	7.13	7.25	7.13	7.25
2459	NYSE	MPX	Thu, Feb 10, 2011	7.15	7.30	7.06	7.19
2458	NYSE	MPX	Wed, Feb 9, 2011	7.24	7.25	7.17	7.20
2457	NYSE	MPX	Tue, Feb 8, 2011	7.16	7.25	7.07	7.25
2456	NYSE	MPX	Mon, Feb 7, 2011	7.13	7.23	7.06	7.20
2455	NYSE	MPX	Fri, Feb 4, 2011	7.15	7.15	7.02	7.12
2454	NYSE	MPX	Thu, Feb 3, 2011	7.01	7.08	6.92	7.07
2453	NYSE	MPX	Wed, Feb 2, 2011	7.11	7.18	6.97	7.05
2452	NYSE	MPX	Tue, Feb 1, 2011	7.30	7.30	7.06	7.16
2451	NYSE	MPX	Mon, Jan 31, 2011	7.15	7.38	7.10	7.20
2450	NYSE	MPX	Fri, Jan 28, 2011	7.47	7.54	6.96	7.09
2449	NYSE	MPX	Thu, Jan 27, 2011	7.43	7.50	7.33	7.47
2448	NYSE	MPX	Wed, Jan 26, 2011	7.33	7.48	7.24	7.32
2447	NYSE	MPX	Tue, Jan 25, 2011	7.26	7.33	7.10	7.33
2446	NYSE	MPX	Mon, Jan 24, 2011	7.08	7.45	7.06	7.30
2445	NYSE	MPX	Fri, Jan 21, 2011	7.04	7.34	7.00	7.06
2444	NYSE	MPX	Thu, Jan 20, 2011	6.86	7.03	6.86	6.97
2443	NYSE	MPX	Wed, Jan 19, 2011	6.76	7.10	6.76	6.90
2442	NYSE	MPX	Tue, Jan 18, 2011	6.73	6.86	6.72	6.81
2441	NYSE	MPX	Fri, Jan 14, 2011	6.73	6.79	6.66	6.79
2440	NYSE	MPX	Thu, Jan 13, 2011	6.68	6.71	6.56	6.67
2439	NYSE	MPX	Wed, Jan 12, 2011	6.62	6.70	6.51	6.64
2438	NYSE	MPX	Tue, Jan 11, 2011	6.55	6.55	6.45	6.53
2437	NYSE	MPX	Mon, Jan 10, 2011	6.46	6.75	6.46	6.52
2436	NYSE	MPX	Fri, Jan 7, 2011	6.69	6.69	6.41	6.51
2435	NYSE	MPX	Thu, Jan 6, 2011	6.66	6.68	6.64	6.67
2434	NYSE	MPX	Wed, Jan 5, 2011	6.66	6.79	6.66	6.66
2433	NYSE	MPX	Tue, Jan 4, 2011	6.84	6.84	6.64	6.66
2432	NYSE	MPX	Mon, Jan 3, 2011	6.76	6.85	6.67	6.82
2431	NYSE	MPX	Fri, Dec 31, 2010	6.66	6.72	6.66	6.66
2430	NYSE	MPX	Thu, Dec 30, 2010	6.69	6.74	6.66	6.66
2429	NYSE	MPX	Wed, Dec 29, 2010	6.78	6.80	6.68	6.72
2428	NYSE	MPX	Tue, Dec 28, 2010	6.75	6.80	6.66	6.78
2427	NYSE	MPX	Mon, Dec 27, 2010	6.51	6.82	6.51	6.77
2426	NYSE	MPX	Thu, Dec 23, 2010	6.44	6.54	6.44	6.54
2425	NYSE	MPX	Wed, Dec 22, 2010	6.40	6.50	6.38	6.45
2424	NYSE	MPX	Tue, Dec 21, 2010	6.37	6.39	6.25	6.38
2423	NYSE	MPX	Mon, Dec 20, 2010	6.21	6.38	6.10	6.30
2422	NYSE	MPX	Fri, Dec 17, 2010	6.00	6.19	6.00	6.16
2421	NYSE	MPX	Thu, Dec 16, 2010	6.18	6.44	6.11	6.30
2420	NYSE	MPX	Wed, Dec 15, 2010	6.27	6.70	6.10	6.13
2419	NYSE	MPX	Tue, Dec 14, 2010	6.62	6.63	6.25	6.27
2418	NYSE	MPX	Mon, Dec 13, 2010	7.00	7.05	6.54	6.56
2417	NYSE	MPX	Fri, Dec 10, 2010	6.50	7.00	6.50	6.95
2416	NYSE	MPX	Thu, Dec 9, 2010	6.62	6.62	6.41	6.49
2415	NYSE	MPX	Wed, Dec 8, 2010	6.59	6.60	6.36	6.53
2414	NYSE	MPX	Tue, Dec 7, 2010	6.61	6.77	6.45	6.53
2413	NYSE	MPX	Mon, Dec 6, 2010	6.25	6.53	6.23	6.48
2412	NYSE	MPX	Fri, Dec 3, 2010	6.50	6.50	6.27	6.29
2411	NYSE	MPX	Thu, Dec 2, 2010	6.53	6.59	6.44	6.58
2410	NYSE	MPX	Wed, Dec 1, 2010	6.55	6.87	6.38	6.55
2409	NYSE	MPX	Tue, Nov 30, 2010	6.34	6.47	6.27	6.38
2408	NYSE	MPX	Mon, Nov 29, 2010	6.44	6.70	6.25	6.47
2407	NYSE	MPX	Fri, Nov 26, 2010	6.52	6.58	6.45	6.52
2406	NYSE	MPX	Wed, Nov 24, 2010	6.30	6.61	6.30	6.61
2405	NYSE	MPX	Tue, Nov 23, 2010	6.18	6.30	6.15	6.20
2404	NYSE	MPX	Mon, Nov 22, 2010	6.76	6.94	6.23	6.30
2403	NYSE	MPX	Fri, Nov 19, 2010	6.61	6.67	6.57	6.66
2402	NYSE	MPX	Thu, Nov 18, 2010	6.31	6.68	6.26	6.63
2401	NYSE	MPX	Wed, Nov 17, 2010	6.31	6.33	6.05	6.19
2400	NYSE	MPX	Tue, Nov 16, 2010	6.63	6.63	6.25	6.31
2399	NYSE	MPX	Mon, Nov 15, 2010	6.80	6.88	6.68	6.73
2398	NYSE	MPX	Fri, Nov 12, 2010	6.81	6.97	6.72	6.72
2397	NYSE	MPX	Thu, Nov 11, 2010	6.58	7.00	6.45	6.93
2396	NYSE	MPX	Wed, Nov 10, 2010	6.40	6.75	6.39	6.70
2395	NYSE	MPX	Tue, Nov 9, 2010	6.58	6.61	6.39	6.41
2394	NYSE	MPX	Mon, Nov 8, 2010	6.86	6.99	6.45	6.56
2393	NYSE	MPX	Fri, Nov 5, 2010	6.74	7.01	6.67	6.86
2392	NYSE	MPX	Thu, Nov 4, 2010	6.44	6.86	6.21	6.70
2391	NYSE	MPX	Wed, Nov 3, 2010	6.35	6.35	6.08	6.26
2390	NYSE	MPX	Tue, Nov 2, 2010	6.23	6.33	6.17	6.33
2389	NYSE	MPX	Mon, Nov 1, 2010	6.28	6.34	6.08	6.10
2388	NYSE	MPX	Fri, Oct 29, 2010	6.09	6.82	6.09	6.21
2387	NYSE	MPX	Thu, Oct 28, 2010	6.32	6.37	6.05	6.15
2386	NYSE	MPX	Wed, Oct 27, 2010	7.15	7.15	6.07	6.25
2385	NYSE	MPX	Tue, Oct 26, 2010	6.74	6.90	6.54	6.65
2384	NYSE	MPX	Mon, Oct 25, 2010	6.86	6.92	6.67	6.82
2383	NYSE	MPX	Fri, Oct 22, 2010	6.31	7.15	6.23	6.80
2382	NYSE	MPX	Thu, Oct 21, 2010	7.27	7.32	6.24	6.29
2381	NYSE	MPX	Wed, Oct 20, 2010	7.01	7.39	6.96	7.20
2380	NYSE	MPX	Tue, Oct 19, 2010	6.73	7.14	6.73	6.94
2379	NYSE	MPX	Mon, Oct 18, 2010	6.71	6.92	6.71	6.90
2378	NYSE	MPX	Fri, Oct 15, 2010	6.58	6.74	6.46	6.67
2377	NYSE	MPX	Thu, Oct 14, 2010	6.47	6.50	6.36	6.46
2376	NYSE	MPX	Wed, Oct 13, 2010	6.59	6.66	6.39	6.46
2375	NYSE	MPX	Tue, Oct 12, 2010	6.45	6.56	6.31	6.52
2374	NYSE	MPX	Mon, Oct 11, 2010	6.29	6.50	6.28	6.50
2373	NYSE	MPX	Fri, Oct 8, 2010	6.16	6.39	6.15	6.35
2372	NYSE	MPX	Thu, Oct 7, 2010	6.35	6.38	6.25	6.31
2371	NYSE	MPX	Wed, Oct 6, 2010	6.30	6.34	6.23	6.32
2370	NYSE	MPX	Tue, Oct 5, 2010	5.97	6.30	5.91	6.30
2369	NYSE	MPX	Mon, Oct 4, 2010	6.29	6.30	5.81	5.89
2368	NYSE	MPX	Fri, Oct 1, 2010	6.23	6.33	6.12	6.32
2367	NYSE	MPX	Thu, Sep 30, 2010	6.34	6.34	6.12	6.14
2366	NYSE	MPX	Wed, Sep 29, 2010	6.25	6.34	6.17	6.28
2365	NYSE	MPX	Tue, Sep 28, 2010	6.24	6.35	6.13	6.35
2364	NYSE	MPX	Mon, Sep 27, 2010	5.93	6.25	5.81	6.18
2363	NYSE	MPX	Fri, Sep 24, 2010	5.49	5.95	5.49	5.91
2362	NYSE	MPX	Thu, Sep 23, 2010	5.66	5.80	5.50	5.51
2361	NYSE	MPX	Wed, Sep 22, 2010	5.95	6.03	5.59	5.74
2360	NYSE	MPX	Tue, Sep 21, 2010	5.92	6.12	5.80	6.00
2359	NYSE	MPX	Mon, Sep 20, 2010	5.53	5.94	5.38	5.91
2358	NYSE	MPX	Fri, Sep 17, 2010	5.51	5.51	5.37	5.50
2357	NYSE	MPX	Thu, Sep 16, 2010	5.68	5.77	5.40	5.42
2356	NYSE	MPX	Wed, Sep 15, 2010	5.73	5.85	5.59	5.71
2355	NYSE	MPX	Tue, Sep 14, 2010	6.00	6.14	5.72	5.75
2354	NYSE	MPX	Mon, Sep 13, 2010	5.82	6.00	5.75	5.95
2353	NYSE	MPX	Fri, Sep 10, 2010	5.92	5.93	5.65	5.78
2352	NYSE	MPX	Thu, Sep 9, 2010	5.83	5.97	5.60	5.92
2351	NYSE	MPX	Wed, Sep 8, 2010	5.46	5.69	5.43	5.69
2350	NYSE	MPX	Tue, Sep 7, 2010	5.81	5.81	5.39	5.45
2349	NYSE	MPX	Fri, Sep 3, 2010	5.72	5.84	5.64	5.83
2348	NYSE	MPX	Thu, Sep 2, 2010	5.41	5.66	5.36	5.64
2347	NYSE	MPX	Wed, Sep 1, 2010	5.29	5.42	5.04	5.42
2346	NYSE	MPX	Tue, Aug 31, 2010	5.28	5.28	5.15	5.18
2345	NYSE	MPX	Mon, Aug 30, 2010	5.43	5.50	5.28	5.28
2344	NYSE	MPX	Fri, Aug 27, 2010	5.31	5.53	5.11	5.48
2343	NYSE	MPX	Thu, Aug 26, 2010	5.48	5.55	5.20	5.21
2342	NYSE	MPX	Wed, Aug 25, 2010	5.16	5.48	5.16	5.47
2341	NYSE	MPX	Tue, Aug 24, 2010	5.56	5.68	5.19	5.20
2340	NYSE	MPX	Mon, Aug 23, 2010	5.92	6.04	5.77	5.77
2339	NYSE	MPX	Fri, Aug 20, 2010	5.81	5.86	5.76	5.85
2338	NYSE	MPX	Thu, Aug 19, 2010	6.06	6.14	5.87	5.87
2337	NYSE	MPX	Wed, Aug 18, 2010	6.00	6.14	5.90	6.11
2336	NYSE	MPX	Tue, Aug 17, 2010	5.62	6.16	5.62	6.03
2335	NYSE	MPX	Mon, Aug 16, 2010	5.36	5.62	5.36	5.52
2334	NYSE	MPX	Fri, Aug 13, 2010	5.57	5.75	5.41	5.41
2333	NYSE	MPX	Thu, Aug 12, 2010	5.56	5.76	5.56	5.61
2332	NYSE	MPX	Wed, Aug 11, 2010	6.02	6.04	5.68	5.69
2331	NYSE	MPX	Tue, Aug 10, 2010	6.30	6.31	6.04	6.20
2330	NYSE	MPX	Mon, Aug 9, 2010	6.21	6.38	6.10	6.38
2329	NYSE	MPX	Fri, Aug 6, 2010	6.23	6.31	5.83	6.17
2328	NYSE	MPX	Thu, Aug 5, 2010	6.45	6.50	6.30	6.34
2327	NYSE	MPX	Wed, Aug 4, 2010	6.41	6.54	6.37	6.53
2326	NYSE	MPX	Tue, Aug 3, 2010	6.75	6.85	6.31	6.38
2325	NYSE	MPX	Mon, Aug 2, 2010	6.23	6.82	6.17	6.81
2324	NYSE	MPX	Fri, Jul 30, 2010	5.86	6.15	5.76	6.09
2323	NYSE	MPX	Thu, Jul 29, 2010	6.07	6.12	5.82	5.97
2322	NYSE	MPX	Wed, Jul 28, 2010	6.85	6.85	6.00	6.04
2321	NYSE	MPX	Tue, Jul 27, 2010	6.06	6.23	5.92	6.07
2320	NYSE	MPX	Mon, Jul 26, 2010	5.81	6.06	5.80	6.05
2319	NYSE	MPX	Fri, Jul 23, 2010	5.56	5.78	5.47	5.75
2318	NYSE	MPX	Thu, Jul 22, 2010	5.35	5.63	5.18	5.62
2317	NYSE	MPX	Wed, Jul 21, 2010	5.58	5.74	5.23	5.25
2316	NYSE	MPX	Tue, Jul 20, 2010	5.26	5.50	5.19	5.48
2315	NYSE	MPX	Mon, Jul 19, 2010	5.51	5.51	5.31	5.39
2314	NYSE	MPX	Fri, Jul 16, 2010	5.72	5.95	5.48	5.49
2313	NYSE	MPX	Thu, Jul 15, 2010	5.76	5.79	5.53	5.76
2312	NYSE	MPX	Wed, Jul 14, 2010	5.73	5.98	5.72	5.77
2311	NYSE	MPX	Tue, Jul 13, 2010	5.33	5.76	5.26	5.74
2310	NYSE	MPX	Mon, Jul 12, 2010	5.29	5.37	5.15	5.22
2309	NYSE	MPX	Fri, Jul 9, 2010	5.16	5.33	5.10	5.33
2308	NYSE	MPX	Thu, Jul 8, 2010	5.28	5.30	5.02	5.19
2307	NYSE	MPX	Wed, Jul 7, 2010	5.17	5.26	5.04	5.20
2306	NYSE	MPX	Tue, Jul 6, 2010	5.61	5.75	5.09	5.16
2305	NYSE	MPX	Fri, Jul 2, 2010	5.66	5.76	5.32	5.38
2304	NYSE	MPX	Thu, Jul 1, 2010	5.71	5.79	5.51	5.61
2303	NYSE	MPX	Wed, Jun 30, 2010	5.82	5.93	5.66	5.66
2302	NYSE	MPX	Tue, Jun 29, 2010	6.06	6.06	5.75	5.82
2301	NYSE	MPX	Mon, Jun 28, 2010	6.10	6.31	6.10	6.19
2300	NYSE	MPX	Fri, Jun 25, 2010	6.33	6.36	5.77	6.08
2299	NYSE	MPX	Thu, Jun 24, 2010	6.18	6.40	6.06	6.28
2298	NYSE	MPX	Wed, Jun 23, 2010	6.20	6.36	6.05	6.13
2297	NYSE	MPX	Tue, Jun 22, 2010	6.48	6.56	6.18	6.23
2296	NYSE	MPX	Mon, Jun 21, 2010	6.98	6.98	6.44	6.47
2295	NYSE	MPX	Fri, Jun 18, 2010	7.19	7.19	6.85	6.87
2294	NYSE	MPX	Thu, Jun 17, 2010	7.12	7.22	6.99	7.13
2293	NYSE	MPX	Wed, Jun 16, 2010	7.00	7.19	6.85	7.07
2292	NYSE	MPX	Tue, Jun 15, 2010	6.85	7.14	6.54	7.07
2291	NYSE	MPX	Mon, Jun 14, 2010	6.57	7.04	6.56	6.77
2290	NYSE	MPX	Fri, Jun 11, 2010	6.32	6.54	6.08	6.50
2289	NYSE	MPX	Thu, Jun 10, 2010	6.12	6.38	6.04	6.37
2288	NYSE	MPX	Wed, Jun 9, 2010	6.06	6.30	5.92	6.00
2287	NYSE	MPX	Tue, Jun 8, 2010	6.25	6.38	5.70	6.00
2286	NYSE	MPX	Mon, Jun 7, 2010	6.40	6.42	6.21	6.23
2285	NYSE	MPX	Fri, Jun 4, 2010	6.55	6.65	6.25	6.36
2284	NYSE	MPX	Thu, Jun 3, 2010	6.68	6.85	6.53	6.76
2283	NYSE	MPX	Wed, Jun 2, 2010	6.35	6.68	6.26	6.68
2282	NYSE	MPX	Tue, Jun 1, 2010	7.12	7.12	6.33	6.33
2281	NYSE	MPX	Fri, May 28, 2010	7.41	7.46	7.17	7.23
2280	NYSE	MPX	Thu, May 27, 2010	6.92	7.43	6.85	7.39
2279	NYSE	MPX	Wed, May 26, 2010	6.91	7.05	6.60	6.74
2278	NYSE	MPX	Tue, May 25, 2010	6.50	6.86	6.31	6.83
2277	NYSE	MPX	Mon, May 24, 2010	6.69	6.86	6.52	6.55
2276	NYSE	MPX	Fri, May 21, 2010	6.54	7.03	6.50	6.70
2275	NYSE	MPX	Thu, May 20, 2010	6.82	7.33	6.64	6.66
2274	NYSE	MPX	Wed, May 19, 2010	6.99	7.39	6.68	7.04
2273	NYSE	MPX	Tue, May 18, 2010	8.20	8.28	7.34	7.42
2272	NYSE	MPX	Mon, May 17, 2010	7.91	8.17	7.55	8.07
2271	NYSE	MPX	Fri, May 14, 2010	7.95	7.99	7.58	7.86
2270	NYSE	MPX	Thu, May 13, 2010	7.98	8.20	7.90	8.01
2269	NYSE	MPX	Wed, May 12, 2010	7.50	8.00	7.50	8.00
2268	NYSE	MPX	Tue, May 11, 2010	7.10	7.49	7.05	7.48
2267	NYSE	MPX	Mon, May 10, 2010	7.07	7.35	7.06	7.20
2266	NYSE	MPX	Fri, May 7, 2010	6.84	7.27	6.77	6.77
2265	NYSE	MPX	Thu, May 6, 2010	6.92	7.09	6.64	6.85
2264	NYSE	MPX	Wed, May 5, 2010	7.00	7.19	6.91	6.96
2263	NYSE	MPX	Tue, May 4, 2010	7.35	7.35	6.86	7.05
2262	NYSE	MPX	Mon, May 3, 2010	7.08	7.35	7.06	7.35
2261	NYSE	MPX	Fri, Apr 30, 2010	7.40	7.47	7.08	7.10
2260	NYSE	MPX	Thu, Apr 29, 2010	6.94	7.44	6.85	7.39
2259	NYSE	MPX	Wed, Apr 28, 2010	7.11	7.12	6.70	6.90
2258	NYSE	MPX	Tue, Apr 27, 2010	7.11	7.24	6.89	7.03
2257	NYSE	MPX	Mon, Apr 26, 2010	7.13	7.19	6.86	7.12
2256	NYSE	MPX	Fri, Apr 23, 2010	6.91	7.25	6.85	7.18
2255	NYSE	MPX	Thu, Apr 22, 2010	6.87	6.92	6.75	6.91
2254	NYSE	MPX	Wed, Apr 21, 2010	6.85	6.95	6.70	6.92
2253	NYSE	MPX	Tue, Apr 20, 2010	6.75	6.89	6.74	6.84
2252	NYSE	MPX	Mon, Apr 19, 2010	6.70	6.71	6.53	6.70
2251	NYSE	MPX	Fri, Apr 16, 2010	6.92	6.93	6.66	6.71
2250	NYSE	MPX	Thu, Apr 15, 2010	6.85	6.95	6.73	6.90
2249	NYSE	MPX	Wed, Apr 14, 2010	6.80	7.00	6.60	6.88
2248	NYSE	MPX	Tue, Apr 13, 2010	6.88	6.88	6.62	6.72
2247	NYSE	MPX	Mon, Apr 12, 2010	6.55	6.92	6.55	6.81
2246	NYSE	MPX	Fri, Apr 9, 2010	6.77	6.87	6.64	6.78
2245	NYSE	MPX	Thu, Apr 8, 2010	6.45	6.95	6.32	6.77
2244	NYSE	MPX	Wed, Apr 7, 2010	6.17	6.58	6.17	6.51
2243	NYSE	MPX	Tue, Apr 6, 2010	6.35	6.59	6.21	6.26
2242	NYSE	MPX	Mon, Apr 5, 2010	6.10	6.57	6.08	6.30
2241	NYSE	MPX	Thu, Apr 1, 2010	6.01	6.38	5.95	6.00
2240	NYSE	MPX	Wed, Mar 31, 2010	6.28	6.51	5.91	6.00
2239	NYSE	MPX	Tue, Mar 30, 2010	6.62	6.74	6.34	6.34
2238	NYSE	MPX	Mon, Mar 29, 2010	6.42	6.80	6.39	6.62
2237	NYSE	MPX	Fri, Mar 26, 2010	6.61	6.76	6.37	6.39
2236	NYSE	MPX	Thu, Mar 25, 2010	7.04	7.12	6.60	6.60
2235	NYSE	MPX	Wed, Mar 24, 2010	7.19	7.19	6.93	6.94
2234	NYSE	MPX	Tue, Mar 23, 2010	7.25	7.31	7.10	7.16
2233	NYSE	MPX	Mon, Mar 22, 2010	7.22	7.25	7.08	7.25
2232	NYSE	MPX	Fri, Mar 19, 2010	7.30	7.37	7.00	7.24
2231	NYSE	MPX	Thu, Mar 18, 2010	7.34	7.41	7.22	7.23
2230	NYSE	MPX	Wed, Mar 17, 2010	7.48	7.52	7.38	7.41
2229	NYSE	MPX	Tue, Mar 16, 2010	7.46	7.52	7.41	7.48
2228	NYSE	MPX	Mon, Mar 15, 2010	7.56	7.68	7.40	7.50
2227	NYSE	MPX	Fri, Mar 12, 2010	7.52	7.65	7.40	7.64
2226	NYSE	MPX	Thu, Mar 11, 2010	7.40	7.64	7.40	7.50
2225	NYSE	MPX	Wed, Mar 10, 2010	7.51	7.65	7.23	7.48
2224	NYSE	MPX	Tue, Mar 9, 2010	7.51	7.65	7.35	7.50
2223	NYSE	MPX	Mon, Mar 8, 2010	7.64	7.70	7.47	7.51
2222	NYSE	MPX	Fri, Mar 5, 2010	7.45	7.95	7.41	7.62
2221	NYSE	MPX	Thu, Mar 4, 2010	7.09	7.42	6.97	7.42
2220	NYSE	MPX	Wed, Mar 3, 2010	7.00	7.11	6.90	7.03
2219	NYSE	MPX	Tue, Mar 2, 2010	6.74	6.98	6.63	6.97
2218	NYSE	MPX	Mon, Mar 1, 2010	6.73	6.88	6.56	6.69
2217	NYSE	MPX	Fri, Feb 26, 2010	6.67	7.01	6.56	6.73
2216	NYSE	MPX	Thu, Feb 25, 2010	6.38	6.71	6.33	6.65
2215	NYSE	MPX	Wed, Feb 24, 2010	6.25	6.50	6.22	6.47
2214	NYSE	MPX	Tue, Feb 23, 2010	6.40	6.40	6.22	6.23
2213	NYSE	MPX	Mon, Feb 22, 2010	6.56	6.56	6.36	6.38
2212	NYSE	MPX	Fri, Feb 19, 2010	6.66	6.74	6.51	6.56
2211	NYSE	MPX	Thu, Feb 18, 2010	6.48	6.78	6.36	6.66
2210	NYSE	MPX	Wed, Feb 17, 2010	6.27	6.49	6.17	6.48
2209	NYSE	MPX	Tue, Feb 16, 2010	6.07	6.27	5.98	6.22
2208	NYSE	MPX	Fri, Feb 12, 2010	6.02	6.10	5.96	6.01
2207	NYSE	MPX	Thu, Feb 11, 2010	6.03	6.17	5.95	6.12
2206	NYSE	MPX	Wed, Feb 10, 2010	6.13	6.20	5.97	6.07
2205	NYSE	MPX	Tue, Feb 9, 2010	6.31	6.40	6.02	6.18
2204	NYSE	MPX	Mon, Feb 8, 2010	5.71	6.41	5.70	6.22
2203	NYSE	MPX	Fri, Feb 5, 2010	5.50	5.69	5.50	5.68
2202	NYSE	MPX	Thu, Feb 4, 2010	5.35	5.52	5.27	5.50
2201	NYSE	MPX	Wed, Feb 3, 2010	5.27	5.47	5.20	5.40
2200	NYSE	MPX	Tue, Feb 2, 2010	5.17	5.32	4.96	5.30
2199	NYSE	MPX	Mon, Feb 1, 2010	5.09	5.34	5.09	5.18
2198	NYSE	MPX	Fri, Jan 29, 2010	4.91	5.12	4.91	5.06
2197	NYSE	MPX	Thu, Jan 28, 2010	5.26	5.26	4.80	4.86
2196	NYSE	MPX	Wed, Jan 27, 2010	5.11	5.28	5.00	5.23
2195	NYSE	MPX	Tue, Jan 26, 2010	5.40	5.40	5.01	5.16
2194	NYSE	MPX	Mon, Jan 25, 2010	5.36	5.60	5.10	5.40
2193	NYSE	MPX	Fri, Jan 22, 2010	4.95	5.55	4.93	5.31
2192	NYSE	MPX	Thu, Jan 21, 2010	4.91	5.10	4.84	4.95
2191	NYSE	MPX	Wed, Jan 20, 2010	4.91	5.00	4.81	4.91
2190	NYSE	MPX	Tue, Jan 19, 2010	4.93	5.07	4.90	5.00
2189	NYSE	MPX	Fri, Jan 15, 2010	4.94	4.99	4.83	4.90
2188	NYSE	MPX	Thu, Jan 14, 2010	4.89	5.00	4.77	4.92
2187	NYSE	MPX	Wed, Jan 13, 2010	4.74	5.00	4.74	4.92
2186	NYSE	MPX	Tue, Jan 12, 2010	4.73	4.93	4.71	4.83
2185	NYSE	MPX	Mon, Jan 11, 2010	4.90	4.96	4.69	4.80
2184	NYSE	MPX	Fri, Jan 8, 2010	4.78	4.95	4.70	4.81
2183	NYSE	MPX	Thu, Jan 7, 2010	4.61	4.82	4.61	4.79
2182	NYSE	MPX	Wed, Jan 6, 2010	4.79	4.88	4.57	4.60
2181	NYSE	MPX	Tue, Jan 5, 2010	4.91	4.91	4.79	4.81
2180	NYSE	MPX	Mon, Jan 4, 2010	5.04	5.06	4.88	4.94
2179	NYSE	MPX	Thu, Dec 31, 2009	5.02	5.02	4.90	4.93
2178	NYSE	MPX	Wed, Dec 30, 2009	5.00	5.02	4.78	5.02
2177	NYSE	MPX	Tue, Dec 29, 2009	4.96	5.04	4.84	5.01
2176	NYSE	MPX	Mon, Dec 28, 2009	4.64	5.00	4.63	4.92
2175	NYSE	MPX	Thu, Dec 24, 2009	4.71	4.71	4.56	4.64
2174	NYSE	MPX	Wed, Dec 23, 2009	4.77	4.83	4.65	4.72
2173	NYSE	MPX	Tue, Dec 22, 2009	5.08	5.08	4.60	4.67
2172	NYSE	MPX	Mon, Dec 21, 2009	4.38	5.20	4.38	5.08
2171	NYSE	MPX	Fri, Dec 18, 2009	4.94	5.10	3.88	3.88
2170	NYSE	MPX	Thu, Dec 17, 2009	4.83	4.92	4.73	4.87
2169	NYSE	MPX	Wed, Dec 16, 2009	4.84	4.93	4.72	4.87
2168	NYSE	MPX	Tue, Dec 15, 2009	4.84	5.05	4.69	4.69
2167	NYSE	MPX	Mon, Dec 14, 2009	5.01	5.09	4.79	4.85
2166	NYSE	MPX	Fri, Dec 11, 2009	4.80	5.03	4.75	4.99
2165	NYSE	MPX	Thu, Dec 10, 2009	4.89	4.92	4.69	4.70
2164	NYSE	MPX	Wed, Dec 9, 2009	4.97	4.97	4.80	4.86
2163	NYSE	MPX	Tue, Dec 8, 2009	5.23	5.23	4.93	4.98
2162	NYSE	MPX	Mon, Dec 7, 2009	5.06	5.26	4.91	5.26
2161	NYSE	MPX	Fri, Dec 4, 2009	5.08	5.45	5.05	5.09
2160	NYSE	MPX	Thu, Dec 3, 2009	4.98	4.98	4.73	4.91
2159	NYSE	MPX	Wed, Dec 2, 2009	5.06	5.12	4.82	4.96
2158	NYSE	MPX	Tue, Dec 1, 2009	4.80	5.16	4.75	5.04
2157	NYSE	MPX	Mon, Nov 30, 2009	4.65	4.71	4.56	4.71
2156	NYSE	MPX	Fri, Nov 27, 2009	4.63	4.94	4.63	4.66
2155	NYSE	MPX	Wed, Nov 25, 2009	4.95	5.00	4.85	4.88
2154	NYSE	MPX	Tue, Nov 24, 2009	4.96	4.96	4.85	4.93
2153	NYSE	MPX	Mon, Nov 23, 2009	4.99	5.00	4.95	4.97
2152	NYSE	MPX	Fri, Nov 20, 2009	4.85	4.89	4.80	4.88
2151	NYSE	MPX	Thu, Nov 19, 2009	4.80	4.88	4.72	4.82
2150	NYSE	MPX	Wed, Nov 18, 2009	4.92	5.02	4.80	4.84
2149	NYSE	MPX	Tue, Nov 17, 2009	4.95	5.00	4.86	4.91
2148	NYSE	MPX	Mon, Nov 16, 2009	4.98	5.00	4.80	4.99
2147	NYSE	MPX	Fri, Nov 13, 2009	4.94	4.95	4.83	4.90
2146	NYSE	MPX	Thu, Nov 12, 2009	4.97	5.06	4.78	4.85
2145	NYSE	MPX	Wed, Nov 11, 2009	4.95	5.22	4.95	5.00
2144	NYSE	MPX	Tue, Nov 10, 2009	5.09	5.25	4.92	4.94
2143	NYSE	MPX	Mon, Nov 9, 2009	5.15	5.23	5.05	5.16
2142	NYSE	MPX	Fri, Nov 6, 2009	5.02	5.14	4.88	5.11
2141	NYSE	MPX	Thu, Nov 5, 2009	4.94	5.08	4.88	5.06
2140	NYSE	MPX	Wed, Nov 4, 2009	5.03	5.10	4.83	4.85
2139	NYSE	MPX	Tue, Nov 3, 2009	4.84	4.97	4.84	4.97
2138	NYSE	MPX	Mon, Nov 2, 2009	4.85	4.89	4.80	4.88
2137	NYSE	MPX	Fri, Oct 30, 2009	4.95	5.03	4.61	4.85
2136	NYSE	MPX	Thu, Oct 29, 2009	4.84	5.15	4.79	4.98
2135	NYSE	MPX	Wed, Oct 28, 2009	5.02	5.05	4.78	4.78
2134	NYSE	MPX	Tue, Oct 27, 2009	5.21	5.29	5.02	5.03
2133	NYSE	MPX	Mon, Oct 26, 2009	5.16	5.26	5.13	5.17
2132	NYSE	MPX	Fri, Oct 23, 2009	5.55	5.58	5.18	5.18
2131	NYSE	MPX	Thu, Oct 22, 2009	5.33	5.60	5.33	5.55
2130	NYSE	MPX	Wed, Oct 21, 2009	5.52	5.87	5.31	5.33
2129	NYSE	MPX	Tue, Oct 20, 2009	5.50	5.58	5.20	5.55
2128	NYSE	MPX	Mon, Oct 19, 2009	5.50	5.61	5.50	5.52
2127	NYSE	MPX	Fri, Oct 16, 2009	5.52	5.60	5.40	5.50
2126	NYSE	MPX	Thu, Oct 15, 2009	5.40	5.65	5.39	5.57
2125	NYSE	MPX	Wed, Oct 14, 2009	5.39	5.49	5.35	5.48
2124	NYSE	MPX	Tue, Oct 13, 2009	5.45	5.45	5.27	5.31
2123	NYSE	MPX	Mon, Oct 12, 2009	5.47	5.60	5.41	5.51
2122	NYSE	MPX	Fri, Oct 9, 2009	5.40	5.50	5.22	5.50
2121	NYSE	MPX	Thu, Oct 8, 2009	5.30	5.50	5.27	5.40
2120	NYSE	MPX	Wed, Oct 7, 2009	5.38	5.39	5.15	5.24
2119	NYSE	MPX	Tue, Oct 6, 2009	5.04	5.43	4.94	5.43
2118	NYSE	MPX	Mon, Oct 5, 2009	4.90	5.14	4.90	4.98
2117	NYSE	MPX	Fri, Oct 2, 2009	5.00	5.07	4.87	4.88
2116	NYSE	MPX	Thu, Oct 1, 2009	5.50	5.53	5.19	5.19
2115	NYSE	MPX	Wed, Sep 30, 2009	5.70	5.70	5.50	5.53
2114	NYSE	MPX	Tue, Sep 29, 2009	5.52	5.71	5.47	5.68
2113	NYSE	MPX	Mon, Sep 28, 2009	5.40	5.60	5.40	5.50
2112	NYSE	MPX	Fri, Sep 25, 2009	5.49	5.62	5.10	5.39
2111	NYSE	MPX	Thu, Sep 24, 2009	5.66	5.71	5.50	5.50
2110	NYSE	MPX	Wed, Sep 23, 2009	5.53	5.69	5.50	5.54
2109	NYSE	MPX	Tue, Sep 22, 2009	5.58	5.58	5.44	5.50
2108	NYSE	MPX	Mon, Sep 21, 2009	5.49	5.60	5.49	5.50
2107	NYSE	MPX	Fri, Sep 18, 2009	5.49	5.64	5.49	5.57
2106	NYSE	MPX	Thu, Sep 17, 2009	5.54	5.71	5.50	5.56
2105	NYSE	MPX	Wed, Sep 16, 2009	5.36	5.62	5.36	5.54
2104	NYSE	MPX	Tue, Sep 15, 2009	5.45	5.50	5.20	5.20
2103	NYSE	MPX	Mon, Sep 14, 2009	5.36	5.51	5.36	5.49
2102	NYSE	MPX	Fri, Sep 11, 2009	5.47	5.47	5.34	5.35
2101	NYSE	MPX	Thu, Sep 10, 2009	5.51	5.51	5.30	5.49
2100	NYSE	MPX	Wed, Sep 9, 2009	5.37	5.55	5.37	5.52
2099	NYSE	MPX	Tue, Sep 8, 2009	5.39	5.39	5.12	5.37
2098	NYSE	MPX	Fri, Sep 4, 2009	5.30	5.40	5.27	5.39
2097	NYSE	MPX	Thu, Sep 3, 2009	5.23	5.53	5.04	5.30
2096	NYSE	MPX	Wed, Sep 2, 2009	5.08	5.31	5.01	5.22
2095	NYSE	MPX	Tue, Sep 1, 2009	5.03	5.28	5.02	5.09
2094	NYSE	MPX	Mon, Aug 31, 2009	5.09	5.22	5.02	5.10
2093	NYSE	MPX	Fri, Aug 28, 2009	5.60	5.60	5.17	5.17
2092	NYSE	MPX	Thu, Aug 27, 2009	5.56	5.63	5.40	5.55
2091	NYSE	MPX	Wed, Aug 26, 2009	5.49	5.60	5.44	5.53
2090	NYSE	MPX	Tue, Aug 25, 2009	5.64	5.75	5.40	5.48
2089	NYSE	MPX	Mon, Aug 24, 2009	5.47	5.57	5.40	5.50
2088	NYSE	MPX	Fri, Aug 21, 2009	5.53	5.80	5.21	5.40
2087	NYSE	MPX	Thu, Aug 20, 2009	5.37	5.50	5.30	5.40
2086	NYSE	MPX	Wed, Aug 19, 2009	5.17	5.38	5.08	5.36
2085	NYSE	MPX	Tue, Aug 18, 2009	5.16	5.30	5.16	5.27
2084	NYSE	MPX	Mon, Aug 17, 2009	5.10	5.15	5.00	5.10
2083	NYSE	MPX	Fri, Aug 14, 2009	5.34	5.39	5.18	5.21
2082	NYSE	MPX	Thu, Aug 13, 2009	5.51	5.51	5.25	5.33
2081	NYSE	MPX	Wed, Aug 12, 2009	5.43	5.64	5.41	5.44
2080	NYSE	MPX	Tue, Aug 11, 2009	5.35	5.55	5.27	5.41
2079	NYSE	MPX	Mon, Aug 10, 2009	5.40	5.49	4.96	5.41
2078	NYSE	MPX	Fri, Aug 7, 2009	5.75	5.75	5.40	5.40
2077	NYSE	MPX	Thu, Aug 6, 2009	5.74	5.74	5.47	5.51
2076	NYSE	MPX	Wed, Aug 5, 2009	5.84	5.95	5.63	5.72
2075	NYSE	MPX	Tue, Aug 4, 2009	5.82	5.88	5.72	5.85
2074	NYSE	MPX	Mon, Aug 3, 2009	5.67	5.91	5.40	5.90
2073	NYSE	MPX	Fri, Jul 31, 2009	5.40	5.65	5.17	5.63
2072	NYSE	MPX	Thu, Jul 30, 2009	5.12	5.55	5.05	5.45
2071	NYSE	MPX	Wed, Jul 29, 2009	5.09	5.37	4.80	5.00
2070	NYSE	MPX	Tue, Jul 28, 2009	5.14	5.40	4.95	5.39
2069	NYSE	MPX	Mon, Jul 27, 2009	5.00	5.19	4.86	5.19
2068	NYSE	MPX	Fri, Jul 24, 2009	4.46	4.99	4.46	4.99
2067	NYSE	MPX	Thu, Jul 23, 2009	4.13	4.54	4.03	4.54
2066	NYSE	MPX	Wed, Jul 22, 2009	4.08	4.20	4.08	4.15
2065	NYSE	MPX	Tue, Jul 21, 2009	4.16	4.17	4.05	4.10
2064	NYSE	MPX	Mon, Jul 20, 2009	4.13	4.14	3.95	4.14
2063	NYSE	MPX	Fri, Jul 17, 2009	4.53	4.53	4.08	4.09
2062	NYSE	MPX	Thu, Jul 16, 2009	4.14	4.56	4.14	4.54
2061	NYSE	MPX	Wed, Jul 15, 2009	3.97	4.17	3.80	4.17
2060	NYSE	MPX	Tue, Jul 14, 2009	4.03	4.12	3.82	3.90
2059	NYSE	MPX	Mon, Jul 13, 2009	3.74	4.05	3.65	4.05
2058	NYSE	MPX	Fri, Jul 10, 2009	3.75	3.78	3.67	3.73
2057	NYSE	MPX	Thu, Jul 9, 2009	3.85	3.88	3.75	3.75
2056	NYSE	MPX	Wed, Jul 8, 2009	3.95	3.98	3.75	3.80
2055	NYSE	MPX	Tue, Jul 7, 2009	3.81	4.11	3.75	3.92
2054	NYSE	MPX	Mon, Jul 6, 2009	3.99	3.99	3.75	3.80
2053	NYSE	MPX	Thu, Jul 2, 2009	4.02	4.02	3.85	3.92
2052	NYSE	MPX	Wed, Jul 1, 2009	3.78	4.16	3.78	4.16
2051	NYSE	MPX	Tue, Jun 30, 2009	3.79	3.87	3.75	3.75
2050	NYSE	MPX	Mon, Jun 29, 2009	4.08	4.08	3.75	3.80
2049	NYSE	MPX	Fri, Jun 26, 2009	4.15	4.20	4.00	4.07
2048	NYSE	MPX	Thu, Jun 25, 2009	4.00	4.14	3.85	4.14
2047	NYSE	MPX	Wed, Jun 24, 2009	4.00	4.00	3.91	3.95
2046	NYSE	MPX	Tue, Jun 23, 2009	3.96	4.00	3.90	3.97
2045	NYSE	MPX	Mon, Jun 22, 2009	3.99	4.00	3.76	3.83
2044	NYSE	MPX	Fri, Jun 19, 2009	4.33	4.33	3.95	4.00
2043	NYSE	MPX	Thu, Jun 18, 2009	3.86	4.26	3.86	4.26
2042	NYSE	MPX	Wed, Jun 17, 2009	3.69	3.90	3.60	3.86
2041	NYSE	MPX	Tue, Jun 16, 2009	3.90	3.94	3.69	3.70
2040	NYSE	MPX	Mon, Jun 15, 2009	3.91	3.91	3.80	3.81
2039	NYSE	MPX	Fri, Jun 12, 2009	3.97	4.03	3.90	3.99
2038	NYSE	MPX	Thu, Jun 11, 2009	4.02	4.10	3.95	4.00
2037	NYSE	MPX	Wed, Jun 10, 2009	4.22	4.24	3.92	3.99
2036	NYSE	MPX	Tue, Jun 9, 2009	4.16	4.23	4.00	4.22
2035	NYSE	MPX	Mon, Jun 8, 2009	4.10	4.25	4.00	4.14
2034	NYSE	MPX	Fri, Jun 5, 2009	4.20	4.20	4.06	4.16
2033	NYSE	MPX	Thu, Jun 4, 2009	4.19	4.20	4.16	4.20
2032	NYSE	MPX	Wed, Jun 3, 2009	3.82	4.20	3.82	4.17
2031	NYSE	MPX	Tue, Jun 2, 2009	4.24	4.25	4.07	4.21
2030	NYSE	MPX	Mon, Jun 1, 2009	3.70	4.19	3.52	4.19
2029	NYSE	MPX	Fri, May 29, 2009	3.56	3.58	3.25	3.48
2028	NYSE	MPX	Thu, May 28, 2009	3.84	3.94	3.53	3.59
2027	NYSE	MPX	Wed, May 27, 2009	3.81	4.01	3.71	3.78
2026	NYSE	MPX	Tue, May 26, 2009	3.55	3.94	3.52	3.86
2025	NYSE	MPX	Fri, May 22, 2009	3.50	3.69	3.48	3.54
2024	NYSE	MPX	Thu, May 21, 2009	3.83	3.91	3.43	3.47
2023	NYSE	MPX	Wed, May 20, 2009	4.04	4.09	3.77	3.91
2022	NYSE	MPX	Tue, May 19, 2009	4.16	4.34	3.84	4.01
2021	NYSE	MPX	Mon, May 18, 2009	3.66	4.22	3.66	4.22
2020	NYSE	MPX	Fri, May 15, 2009	4.01	4.19	3.52	3.60
2019	NYSE	MPX	Thu, May 14, 2009	3.98	4.03	3.80	3.96
2018	NYSE	MPX	Wed, May 13, 2009	3.82	3.95	3.82	3.90
2017	NYSE	MPX	Tue, May 12, 2009	3.96	3.98	3.80	3.91
2016	NYSE	MPX	Mon, May 11, 2009	3.95	4.02	3.85	3.92
2015	NYSE	MPX	Fri, May 8, 2009	4.15	4.21	3.98	4.05
2014	NYSE	MPX	Thu, May 7, 2009	4.41	4.41	3.90	4.00
2013	NYSE	MPX	Wed, May 6, 2009	4.55	4.55	4.25	4.32
2012	NYSE	MPX	Tue, May 5, 2009	4.40	4.56	4.30	4.50
2011	NYSE	MPX	Mon, May 4, 2009	4.52	4.65	4.36	4.45
2010	NYSE	MPX	Fri, May 1, 2009	4.65	4.73	4.35	4.39
2009	NYSE	MPX	Thu, Apr 30, 2009	4.29	4.65	4.14	4.65
2008	NYSE	MPX	Wed, Apr 29, 2009	4.40	4.52	3.77	4.25
2007	NYSE	MPX	Tue, Apr 28, 2009	4.24	4.49	4.15	4.36
2006	NYSE	MPX	Mon, Apr 27, 2009	4.50	4.56	4.22	4.22
2005	NYSE	MPX	Fri, Apr 24, 2009	4.47	4.65	4.31	4.65
2004	NYSE	MPX	Thu, Apr 23, 2009	4.51	4.53	4.36	4.40
2003	NYSE	MPX	Wed, Apr 22, 2009	4.76	4.95	4.45	4.49
2002	NYSE	MPX	Tue, Apr 21, 2009	4.30	4.95	4.24	4.85
2001	NYSE	MPX	Mon, Apr 20, 2009	4.74	4.78	4.30	4.30
2000	NYSE	MPX	Fri, Apr 17, 2009	4.78	4.95	4.70	4.95
1999	NYSE	MPX	Thu, Apr 16, 2009	4.46	5.00	4.42	4.79
1998	NYSE	MPX	Wed, Apr 15, 2009	4.35	4.54	4.25	4.43
1997	NYSE	MPX	Tue, Apr 14, 2009	4.73	4.73	4.35	4.35
1996	NYSE	MPX	Mon, Apr 13, 2009	4.71	4.90	4.66	4.90
1995	NYSE	MPX	Thu, Apr 9, 2009	4.63	5.06	4.63	4.80
1994	NYSE	MPX	Wed, Apr 8, 2009	4.32	4.65	4.32	4.48
1993	NYSE	MPX	Tue, Apr 7, 2009	4.58	4.75	4.32	4.32
1992	NYSE	MPX	Mon, Apr 6, 2009	4.88	4.88	4.50	4.70
1991	NYSE	MPX	Fri, Apr 3, 2009	5.00	5.05	4.87	4.95
1990	NYSE	MPX	Thu, Apr 2, 2009	4.51	5.05	4.47	5.05
1989	NYSE	MPX	Wed, Apr 1, 2009	4.14	4.45	4.14	4.40
1988	NYSE	MPX	Tue, Mar 31, 2009	4.26	4.40	4.10	4.24
1987	NYSE	MPX	Mon, Mar 30, 2009	4.32	4.32	3.98	4.17
1986	NYSE	MPX	Fri, Mar 27, 2009	5.05	5.05	4.47	4.48
1985	NYSE	MPX	Thu, Mar 26, 2009	4.55	5.20	4.40	5.20
1984	NYSE	MPX	Wed, Mar 25, 2009	4.20	4.63	4.15	4.48
1983	NYSE	MPX	Tue, Mar 24, 2009	4.31	4.49	4.12	4.12
1982	NYSE	MPX	Mon, Mar 23, 2009	4.10	4.60	4.10	4.45
1981	NYSE	MPX	Fri, Mar 20, 2009	4.15	4.24	3.97	3.97
1980	NYSE	MPX	Thu, Mar 19, 2009	4.16	4.29	3.89	4.11
1979	NYSE	MPX	Wed, Mar 18, 2009	3.78	4.22	3.64	4.08
1978	NYSE	MPX	Tue, Mar 17, 2009	3.50	3.81	3.50	3.81
1977	NYSE	MPX	Mon, Mar 16, 2009	3.91	3.95	3.48	3.51
1976	NYSE	MPX	Fri, Mar 13, 2009	3.89	3.94	3.74	3.87
1975	NYSE	MPX	Thu, Mar 12, 2009	3.30	3.88	3.30	3.87
1974	NYSE	MPX	Wed, Mar 11, 2009	3.60	3.65	3.25	3.31
1973	NYSE	MPX	Tue, Mar 10, 2009	3.34	3.60	3.31	3.60
1972	NYSE	MPX	Mon, Mar 9, 2009	3.17	3.28	3.17	3.23
1971	NYSE	MPX	Fri, Mar 6, 2009	3.26	3.26	2.99	3.21
1970	NYSE	MPX	Thu, Mar 5, 2009	3.40	3.40	3.21	3.22
1969	NYSE	MPX	Wed, Mar 4, 2009	3.53	3.60	3.38	3.60
1968	NYSE	MPX	Tue, Mar 3, 2009	3.70	3.70	3.42	3.46
1967	NYSE	MPX	Mon, Mar 2, 2009	3.69	3.69	3.60	3.63
1966	NYSE	MPX	Fri, Feb 27, 2009	3.78	3.85	3.72	3.77
1965	NYSE	MPX	Thu, Feb 26, 2009	3.82	3.95	3.76	3.76
1964	NYSE	MPX	Wed, Feb 25, 2009	3.85	3.92	3.53	3.76
1963	NYSE	MPX	Tue, Feb 24, 2009	3.92	3.96	3.39	3.89
1962	NYSE	MPX	Mon, Feb 23, 2009	3.54	3.57	3.38	3.42
1961	NYSE	MPX	Fri, Feb 20, 2009	3.45	3.58	3.41	3.51
1960	NYSE	MPX	Thu, Feb 19, 2009	3.56	3.56	3.38	3.53
1959	NYSE	MPX	Wed, Feb 18, 2009	3.60	3.70	3.47	3.50
1958	NYSE	MPX	Tue, Feb 17, 2009	3.79	3.83	3.30	3.57
1957	NYSE	MPX	Fri, Feb 13, 2009	4.03	4.09	3.89	3.90
1956	NYSE	MPX	Thu, Feb 12, 2009	4.15	4.15	3.88	4.04
1955	NYSE	MPX	Wed, Feb 11, 2009	4.24	4.37	4.15	4.22
1954	NYSE	MPX	Tue, Feb 10, 2009	4.24	4.26	4.09	4.23
1953	NYSE	MPX	Mon, Feb 9, 2009	4.15	4.33	4.10	4.24
1952	NYSE	MPX	Fri, Feb 6, 2009	3.95	4.24	3.92	4.17
1951	NYSE	MPX	Thu, Feb 5, 2009	3.93	4.09	3.83	3.97
1950	NYSE	MPX	Wed, Feb 4, 2009	4.22	4.40	3.94	3.96
1949	NYSE	MPX	Tue, Feb 3, 2009	4.15	4.41	4.00	4.22
1948	NYSE	MPX	Mon, Feb 2, 2009	3.66	4.20	3.55	4.11
1947	NYSE	MPX	Fri, Jan 30, 2009	3.98	4.04	3.70	3.74
1946	NYSE	MPX	Thu, Jan 29, 2009	4.32	4.36	3.86	3.95
1945	NYSE	MPX	Wed, Jan 28, 2009	3.58	4.44	3.58	4.44
1944	NYSE	MPX	Tue, Jan 27, 2009	4.23	4.50	4.10	4.26
1943	NYSE	MPX	Mon, Jan 26, 2009	4.10	4.23	4.10	4.22
1942	NYSE	MPX	Fri, Jan 23, 2009	4.18	4.25	4.10	4.10
1941	NYSE	MPX	Thu, Jan 22, 2009	4.25	4.40	4.15	4.32
1940	NYSE	MPX	Wed, Jan 21, 2009	4.04	4.63	4.01	4.63
1939	NYSE	MPX	Tue, Jan 20, 2009	4.08	4.12	3.79	4.10
1938	NYSE	MPX	Fri, Jan 16, 2009	4.40	4.40	3.99	4.13
1937	NYSE	MPX	Thu, Jan 15, 2009	3.93	4.51	3.90	4.51
1936	NYSE	MPX	Wed, Jan 14, 2009	4.50	4.62	3.86	3.90
1935	NYSE	MPX	Tue, Jan 13, 2009	4.60	4.76	4.50	4.53
1934	NYSE	MPX	Mon, Jan 12, 2009	4.70	4.90	4.55	4.60
1933	NYSE	MPX	Fri, Jan 9, 2009	5.05	5.08	4.70	4.72
1932	NYSE	MPX	Thu, Jan 8, 2009	5.11	5.25	4.88	5.05
1931	NYSE	MPX	Wed, Jan 7, 2009	5.27	5.27	5.01	5.14
1930	NYSE	MPX	Tue, Jan 6, 2009	5.27	5.52	5.12	5.38
1929	NYSE	MPX	Mon, Jan 5, 2009	5.40	5.49	5.03	5.23
1928	NYSE	MPX	Fri, Jan 2, 2009	5.62	5.66	5.31	5.42
1927	NYSE	MPX	Wed, Dec 31, 2008	5.16	5.79	5.05	5.62
1926	NYSE	MPX	Tue, Dec 30, 2008	4.95	5.27	4.90	5.15
1925	NYSE	MPX	Mon, Dec 29, 2008	5.11	5.14	4.87	4.89
1924	NYSE	MPX	Fri, Dec 26, 2008	5.02	5.29	5.02	5.14
1923	NYSE	MPX	Wed, Dec 24, 2008	4.65	5.15	4.59	5.07
1922	NYSE	MPX	Tue, Dec 23, 2008	4.93	5.20	4.34	4.60
1921	NYSE	MPX	Mon, Dec 22, 2008	5.14	5.29	4.07	4.32
1920	NYSE	MPX	Fri, Dec 19, 2008	5.08	5.61	4.98	5.00
1919	NYSE	MPX	Thu, Dec 18, 2008	5.02	5.23	4.63	4.84
1918	NYSE	MPX	Wed, Dec 17, 2008	5.07	5.14	4.67	5.03
1917	NYSE	MPX	Tue, Dec 16, 2008	4.71	5.17	4.54	5.15
1916	NYSE	MPX	Mon, Dec 15, 2008	4.96	5.06	4.61	4.64
1915	NYSE	MPX	Fri, Dec 12, 2008	4.43	5.00	4.28	4.96
1914	NYSE	MPX	Thu, Dec 11, 2008	4.84	4.99	4.48	4.57
1913	NYSE	MPX	Wed, Dec 10, 2008	5.19	5.55	4.85	4.88
1912	NYSE	MPX	Tue, Dec 9, 2008	5.60	5.86	5.10	5.13
1911	NYSE	MPX	Mon, Dec 8, 2008	5.66	5.80	5.49	5.65
1910	NYSE	MPX	Fri, Dec 5, 2008	4.87	5.61	4.58	5.50
1909	NYSE	MPX	Thu, Dec 4, 2008	5.66	5.71	4.85	4.95
1908	NYSE	MPX	Wed, Dec 3, 2008	5.69	6.07	5.62	5.78
1907	NYSE	MPX	Tue, Dec 2, 2008	5.15	5.87	5.12	5.87
1906	NYSE	MPX	Mon, Dec 1, 2008	5.82	6.05	5.05	5.09
1905	NYSE	MPX	Fri, Nov 28, 2008	5.59	5.92	5.20	5.79
1904	NYSE	MPX	Wed, Nov 26, 2008	4.55	5.53	4.40	5.52
1903	NYSE	MPX	Tue, Nov 25, 2008	4.60	4.72	4.21	4.72
1902	NYSE	MPX	Mon, Nov 24, 2008	4.38	4.77	4.38	4.57
1901	NYSE	MPX	Fri, Nov 21, 2008	3.98	4.32	3.70	4.32
1900	NYSE	MPX	Thu, Nov 20, 2008	3.64	4.14	3.58	3.90
1899	NYSE	MPX	Wed, Nov 19, 2008	4.35	4.51	3.69	3.69
1898	NYSE	MPX	Tue, Nov 18, 2008	4.37	4.37	4.05	4.35
1897	NYSE	MPX	Mon, Nov 17, 2008	4.76	4.96	4.15	4.34
1896	NYSE	MPX	Fri, Nov 14, 2008	5.23	5.30	4.82	4.82
1895	NYSE	MPX	Thu, Nov 13, 2008	4.60	5.34	4.51	5.34
1894	NYSE	MPX	Wed, Nov 12, 2008	4.96	5.05	4.57	4.57
1893	NYSE	MPX	Tue, Nov 11, 2008	5.07	5.22	5.00	5.17
1892	NYSE	MPX	Mon, Nov 10, 2008	5.65	5.65	4.83	5.14
1891	NYSE	MPX	Fri, Nov 7, 2008	5.50	5.50	5.22	5.35
1890	NYSE	MPX	Thu, Nov 6, 2008	5.86	5.86	5.39	5.51
1889	NYSE	MPX	Wed, Nov 5, 2008	6.40	6.40	5.91	5.93
1888	NYSE	MPX	Tue, Nov 4, 2008	6.21	6.64	6.11	6.50
1887	NYSE	MPX	Mon, Nov 3, 2008	6.18	6.35	5.74	6.21
1886	NYSE	MPX	Fri, Oct 31, 2008	5.47	6.19	5.47	6.19
1885	NYSE	MPX	Thu, Oct 30, 2008	5.57	5.65	5.29	5.48
1884	NYSE	MPX	Wed, Oct 29, 2008	5.40	5.67	4.56	5.40
1883	NYSE	MPX	Tue, Oct 28, 2008	5.40	5.69	5.16	5.65
1882	NYSE	MPX	Mon, Oct 27, 2008	5.31	5.65	5.25	5.35
1881	NYSE	MPX	Fri, Oct 24, 2008	5.51	5.78	5.36	5.48
1880	NYSE	MPX	Thu, Oct 23, 2008	6.23	6.23	5.88	5.97
1879	NYSE	MPX	Wed, Oct 22, 2008	6.34	6.35	6.11	6.18
1878	NYSE	MPX	Tue, Oct 21, 2008	6.49	6.60	6.35	6.38
1877	NYSE	MPX	Mon, Oct 20, 2008	6.57	6.63	6.40	6.55
1876	NYSE	MPX	Fri, Oct 17, 2008	6.41	6.73	6.41	6.50
1875	NYSE	MPX	Thu, Oct 16, 2008	6.67	6.79	6.39	6.67
1874	NYSE	MPX	Wed, Oct 15, 2008	7.51	7.51	6.62	6.62
1873	NYSE	MPX	Tue, Oct 14, 2008	8.34	8.34	7.30	7.39
1872	NYSE	MPX	Mon, Oct 13, 2008	7.95	8.15	7.51	8.05
1871	NYSE	MPX	Fri, Oct 10, 2008	6.40	7.68	5.99	7.52
1870	NYSE	MPX	Thu, Oct 9, 2008	7.23	7.33	6.50	6.52
1869	NYSE	MPX	Wed, Oct 8, 2008	6.98	7.54	6.97	7.16
1868	NYSE	MPX	Tue, Oct 7, 2008	7.50	7.79	7.18	7.24
1867	NYSE	MPX	Mon, Oct 6, 2008	7.72	8.12	7.32	7.65
1866	NYSE	MPX	Fri, Oct 3, 2008	8.25	8.47	7.92	7.99
1865	NYSE	MPX	Thu, Oct 2, 2008	8.21	8.42	8.06	8.13
1864	NYSE	MPX	Wed, Oct 1, 2008	8.26	8.68	8.05	8.36
1863	NYSE	MPX	Tue, Sep 30, 2008	8.38	8.52	8.18	8.30
1862	NYSE	MPX	Mon, Sep 29, 2008	8.40	8.46	8.07	8.25
1861	NYSE	MPX	Fri, Sep 26, 2008	8.53	8.77	8.39	8.51
1860	NYSE	MPX	Thu, Sep 25, 2008	8.82	8.95	8.61	8.77
1859	NYSE	MPX	Wed, Sep 24, 2008	8.73	8.88	8.73	8.82
1858	NYSE	MPX	Tue, Sep 23, 2008	8.73	8.90	8.61	8.73
1857	NYSE	MPX	Mon, Sep 22, 2008	8.99	9.00	8.51	8.69
1856	NYSE	MPX	Fri, Sep 19, 2008	8.51	9.75	8.51	9.00
1855	NYSE	MPX	Thu, Sep 18, 2008	8.04	9.20	8.00	9.20
1854	NYSE	MPX	Wed, Sep 17, 2008	8.43	8.43	7.84	7.87
1853	NYSE	MPX	Tue, Sep 16, 2008	8.03	8.55	7.86	8.55
1852	NYSE	MPX	Mon, Sep 15, 2008	8.49	8.60	8.03	8.03
1851	NYSE	MPX	Fri, Sep 12, 2008	8.16	8.56	8.16	8.56
1850	NYSE	MPX	Thu, Sep 11, 2008	8.18	8.50	7.87	8.49
1849	NYSE	MPX	Wed, Sep 10, 2008	8.20	8.33	8.14	8.31
1848	NYSE	MPX	Tue, Sep 9, 2008	8.10	8.45	7.92	8.13
1847	NYSE	MPX	Mon, Sep 8, 2008	8.01	8.37	7.85	8.07
1846	NYSE	MPX	Fri, Sep 5, 2008	7.82	7.82	7.38	7.51
1845	NYSE	MPX	Thu, Sep 4, 2008	8.25	8.25	7.74	7.86
1844	NYSE	MPX	Wed, Sep 3, 2008	8.10	8.34	8.10	8.32
1843	NYSE	MPX	Tue, Sep 2, 2008	8.25	8.43	8.00	8.10
1842	NYSE	MPX	Fri, Aug 29, 2008	8.05	8.13	7.94	8.13
1841	NYSE	MPX	Thu, Aug 28, 2008	7.87	8.19	7.85	8.01
1840	NYSE	MPX	Wed, Aug 27, 2008	7.75	7.82	7.64	7.82
1839	NYSE	MPX	Tue, Aug 26, 2008	7.38	7.87	7.38	7.78
1838	NYSE	MPX	Mon, Aug 25, 2008	8.05	8.05	7.38	7.38
1837	NYSE	MPX	Fri, Aug 22, 2008	8.03	8.08	7.75	8.00
1836	NYSE	MPX	Thu, Aug 21, 2008	7.90	8.39	7.62	7.93
1835	NYSE	MPX	Wed, Aug 20, 2008	8.23	8.23	7.87	8.00
1834	NYSE	MPX	Tue, Aug 19, 2008	8.25	8.28	8.07	8.12
1833	NYSE	MPX	Mon, Aug 18, 2008	8.49	8.50	8.28	8.35
1832	NYSE	MPX	Fri, Aug 15, 2008	8.93	8.93	8.36	8.46
1831	NYSE	MPX	Thu, Aug 14, 2008	8.50	8.76	8.50	8.73
1830	NYSE	MPX	Wed, Aug 13, 2008	8.44	8.74	8.44	8.60
1829	NYSE	MPX	Tue, Aug 12, 2008	8.50	8.65	8.40	8.57
1828	NYSE	MPX	Mon, Aug 11, 2008	7.99	8.70	7.99	8.55
1827	NYSE	MPX	Fri, Aug 8, 2008	7.52	8.00	7.52	7.98
1826	NYSE	MPX	Thu, Aug 7, 2008	7.68	7.68	7.45	7.50
1825	NYSE	MPX	Wed, Aug 6, 2008	6.93	7.95	6.73	7.85
1824	NYSE	MPX	Tue, Aug 5, 2008	7.00	7.06	6.81	7.00
1823	NYSE	MPX	Mon, Aug 4, 2008	7.08	7.08	6.74	6.86
1822	NYSE	MPX	Fri, Aug 1, 2008	7.33	7.33	7.01	7.07
1821	NYSE	MPX	Thu, Jul 31, 2008	7.63	7.76	7.30	7.30
1820	NYSE	MPX	Wed, Jul 30, 2008	7.82	7.97	7.67	7.75
1819	NYSE	MPX	Tue, Jul 29, 2008	7.90	8.16	7.50	7.82
1818	NYSE	MPX	Mon, Jul 28, 2008	7.92	8.21	7.78	7.80
1817	NYSE	MPX	Fri, Jul 25, 2008	7.95	8.06	7.63	7.96
1816	NYSE	MPX	Thu, Jul 24, 2008	7.60	7.80	7.51	7.62
1815	NYSE	MPX	Wed, Jul 23, 2008	6.96	7.53	6.88	7.51
1814	NYSE	MPX	Tue, Jul 22, 2008	6.86	7.42	6.80	7.36
1813	NYSE	MPX	Mon, Jul 21, 2008	6.87	6.98	6.73	6.79
1812	NYSE	MPX	Fri, Jul 18, 2008	7.07	7.09	6.86	6.94
1811	NYSE	MPX	Thu, Jul 17, 2008	6.50	7.16	6.50	7.15
1810	NYSE	MPX	Wed, Jul 16, 2008	6.52	6.53	6.41	6.49
1809	NYSE	MPX	Tue, Jul 15, 2008	6.53	6.69	6.20	6.47
1808	NYSE	MPX	Mon, Jul 14, 2008	6.85	6.85	6.68	6.70
1807	NYSE	MPX	Fri, Jul 11, 2008	6.75	6.94	6.71	6.80
1806	NYSE	MPX	Thu, Jul 10, 2008	6.88	7.09	6.76	6.82
1805	NYSE	MPX	Wed, Jul 9, 2008	7.00	7.10	6.65	6.88
1804	NYSE	MPX	Tue, Jul 8, 2008	6.52	7.05	6.52	7.00
1803	NYSE	MPX	Mon, Jul 7, 2008	6.48	6.61	6.05	6.55
1802	NYSE	MPX	Thu, Jul 3, 2008	6.38	6.45	6.38	6.42
1801	NYSE	MPX	Wed, Jul 2, 2008	6.87	6.91	6.35	6.38
1800	NYSE	MPX	Tue, Jul 1, 2008	6.52	7.03	6.39	6.87
1799	NYSE	MPX	Mon, Jun 30, 2008	6.92	6.97	6.59	6.60
1798	NYSE	MPX	Fri, Jun 27, 2008	6.95	7.07	6.65	6.89
1797	NYSE	MPX	Thu, Jun 26, 2008	6.73	7.08	6.73	6.95
1796	NYSE	MPX	Wed, Jun 25, 2008	6.82	7.00	6.82	7.00
1795	NYSE	MPX	Tue, Jun 24, 2008	6.70	6.84	6.64	6.79
1794	NYSE	MPX	Mon, Jun 23, 2008	6.92	6.92	6.56	6.75
1793	NYSE	MPX	Fri, Jun 20, 2008	6.79	6.92	6.71	6.92
1792	NYSE	MPX	Thu, Jun 19, 2008	6.86	6.92	6.76	6.81
1791	NYSE	MPX	Wed, Jun 18, 2008	7.14	7.19	6.85	6.86
1790	NYSE	MPX	Tue, Jun 17, 2008	7.40	7.40	7.16	7.16
1789	NYSE	MPX	Mon, Jun 16, 2008	7.35	7.57	7.35	7.40
1788	NYSE	MPX	Fri, Jun 13, 2008	7.41	7.46	7.30	7.41
1787	NYSE	MPX	Thu, Jun 12, 2008	7.46	7.52	7.29	7.34
1786	NYSE	MPX	Wed, Jun 11, 2008	7.64	7.67	7.36	7.39
1785	NYSE	MPX	Tue, Jun 10, 2008	7.46	7.79	7.36	7.68
1784	NYSE	MPX	Mon, Jun 9, 2008	7.72	7.76	7.26	7.50
1783	NYSE	MPX	Fri, Jun 6, 2008	7.91	7.91	7.48	7.60
1782	NYSE	MPX	Thu, Jun 5, 2008	7.59	8.00	7.59	7.98
1781	NYSE	MPX	Wed, Jun 4, 2008	7.75	7.87	7.48	7.59
1780	NYSE	MPX	Tue, Jun 3, 2008	7.76	7.83	7.61	7.77
1779	NYSE	MPX	Mon, Jun 2, 2008	8.00	8.00	7.42	7.71
1778	NYSE	MPX	Fri, May 30, 2008	7.87	8.17	7.71	8.17
1777	NYSE	MPX	Thu, May 29, 2008	7.86	7.91	7.78	7.88
1776	NYSE	MPX	Wed, May 28, 2008	7.97	7.97	7.85	7.90
1775	NYSE	MPX	Tue, May 27, 2008	7.65	7.99	7.65	7.92
1774	NYSE	MPX	Fri, May 23, 2008	8.10	8.10	7.40	7.66
1773	NYSE	MPX	Thu, May 22, 2008	7.88	8.05	7.60	7.91
1772	NYSE	MPX	Wed, May 21, 2008	7.96	8.29	7.85	7.87
1771	NYSE	MPX	Tue, May 20, 2008	8.14	8.36	7.90	8.03
1770	NYSE	MPX	Mon, May 19, 2008	8.40	8.53	8.10	8.14
1769	NYSE	MPX	Fri, May 16, 2008	8.30	8.44	8.03	8.44
1768	NYSE	MPX	Thu, May 15, 2008	8.08	8.30	7.99	8.30
1767	NYSE	MPX	Wed, May 14, 2008	8.25	8.25	8.06	8.10
1766	NYSE	MPX	Tue, May 13, 2008	7.95	8.25	7.91	8.25
1765	NYSE	MPX	Mon, May 12, 2008	7.91	8.00	7.82	7.94
1764	NYSE	MPX	Fri, May 9, 2008	7.60	7.99	7.58	7.85
1763	NYSE	MPX	Thu, May 8, 2008	7.50	7.66	7.50	7.60
1762	NYSE	MPX	Wed, May 7, 2008	7.35	7.98	7.35	7.44
1761	NYSE	MPX	Tue, May 6, 2008	7.39	7.43	7.20	7.36
1760	NYSE	MPX	Mon, May 5, 2008	7.74	7.79	7.45	7.45
1759	NYSE	MPX	Fri, May 2, 2008	7.97	7.97	7.66	7.80
1758	NYSE	MPX	Thu, May 1, 2008	7.35	7.90	7.35	7.89
1757	NYSE	MPX	Wed, Apr 30, 2008	7.50	7.57	7.35	7.36
1756	NYSE	MPX	Tue, Apr 29, 2008	7.66	7.72	7.44	7.47
1755	NYSE	MPX	Mon, Apr 28, 2008	7.75	7.89	7.66	7.66
1754	NYSE	MPX	Fri, Apr 25, 2008	7.57	7.80	7.35	7.76
1753	NYSE	MPX	Thu, Apr 24, 2008	7.22	7.58	7.15	7.54
1752	NYSE	MPX	Wed, Apr 23, 2008	6.90	7.46	6.90	7.21
1751	NYSE	MPX	Tue, Apr 22, 2008	7.51	7.51	6.86	7.14
1750	NYSE	MPX	Mon, Apr 21, 2008	7.84	7.84	7.53	7.61
1749	NYSE	MPX	Fri, Apr 18, 2008	8.00	8.14	7.87	7.90
1748	NYSE	MPX	Thu, Apr 17, 2008	7.91	7.92	7.78	7.87
1747	NYSE	MPX	Wed, Apr 16, 2008	7.70	7.99	7.53	7.96
1746	NYSE	MPX	Tue, Apr 15, 2008	7.76	7.81	7.46	7.76
1745	NYSE	MPX	Mon, Apr 14, 2008	7.34	7.79	7.33	7.72
1744	NYSE	MPX	Fri, Apr 11, 2008	7.61	7.70	7.29	7.36
1743	NYSE	MPX	Thu, Apr 10, 2008	7.52	7.73	7.50	7.69
1742	NYSE	MPX	Wed, Apr 9, 2008	7.73	7.81	7.48	7.52
1741	NYSE	MPX	Tue, Apr 8, 2008	7.96	8.05	7.70	7.73
1740	NYSE	MPX	Mon, Apr 7, 2008	8.11	8.11	7.94	7.99
1739	NYSE	MPX	Fri, Apr 4, 2008	8.20	8.20	7.99	8.04
1738	NYSE	MPX	Thu, Apr 3, 2008	8.13	8.19	8.02	8.12
1737	NYSE	MPX	Wed, Apr 2, 2008	8.04	8.19	7.93	8.14
1736	NYSE	MPX	Tue, Apr 1, 2008	8.23	8.29	7.97	8.01
1735	NYSE	MPX	Mon, Mar 31, 2008	8.54	8.54	8.08	8.08
1734	NYSE	MPX	Fri, Mar 28, 2008	8.59	8.64	8.44	8.49
1733	NYSE	MPX	Thu, Mar 27, 2008	8.75	8.75	8.55	8.56
1732	NYSE	MPX	Wed, Mar 26, 2008	8.57	8.92	8.57	8.72
1731	NYSE	MPX	Tue, Mar 25, 2008	8.55	8.64	8.55	8.57
1730	NYSE	MPX	Mon, Mar 24, 2008	8.64	8.72	8.41	8.49
1729	NYSE	MPX	Thu, Mar 20, 2008	8.78	8.78	8.44	8.62
1728	NYSE	MPX	Wed, Mar 19, 2008	8.62	8.75	8.38	8.38
1727	NYSE	MPX	Tue, Mar 18, 2008	8.30	8.77	8.14	8.54
1726	NYSE	MPX	Mon, Mar 17, 2008	7.60	8.20	7.40	8.05
1725	NYSE	MPX	Fri, Mar 14, 2008	8.13	8.23	7.77	7.81
1724	NYSE	MPX	Thu, Mar 13, 2008	7.86	8.08	7.86	8.08
1723	NYSE	MPX	Wed, Mar 12, 2008	8.01	8.30	7.91	7.97
1722	NYSE	MPX	Tue, Mar 11, 2008	7.61	8.00	7.61	8.00
1721	NYSE	MPX	Mon, Mar 10, 2008	7.52	7.59	7.42	7.44
1720	NYSE	MPX	Fri, Mar 7, 2008	7.35	7.58	7.30	7.52
1719	NYSE	MPX	Thu, Mar 6, 2008	7.66	7.74	7.35	7.39
1718	NYSE	MPX	Wed, Mar 5, 2008	7.60	7.74	7.57	7.69
1717	NYSE	MPX	Tue, Mar 4, 2008	7.53	7.64	7.53	7.60
1716	NYSE	MPX	Mon, Mar 3, 2008	7.32	7.64	7.32	7.62
1715	NYSE	MPX	Fri, Feb 29, 2008	7.47	7.47	7.19	7.32
1714	NYSE	MPX	Thu, Feb 28, 2008	7.54	7.60	7.50	7.58
1713	NYSE	MPX	Wed, Feb 27, 2008	7.50	7.63	7.40	7.61
1712	NYSE	MPX	Tue, Feb 26, 2008	7.52	7.83	7.52	7.60
1711	NYSE	MPX	Mon, Feb 25, 2008	7.50	7.64	7.45	7.59
1710	NYSE	MPX	Fri, Feb 22, 2008	7.74	7.74	7.50	7.51
1709	NYSE	MPX	Thu, Feb 21, 2008	7.68	7.83	7.65	7.71
1708	NYSE	MPX	Wed, Feb 20, 2008	7.74	7.74	7.51	7.60
1707	NYSE	MPX	Tue, Feb 19, 2008	8.24	8.25	7.67	7.81
1706	NYSE	MPX	Fri, Feb 15, 2008	8.42	8.48	8.10	8.12
1705	NYSE	MPX	Thu, Feb 14, 2008	8.72	8.81	8.26	8.45
1704	NYSE	MPX	Wed, Feb 13, 2008	8.05	8.74	8.05	8.67
1703	NYSE	MPX	Tue, Feb 12, 2008	7.83	8.04	7.80	7.90
1702	NYSE	MPX	Mon, Feb 11, 2008	7.56	7.98	7.47	7.79
1701	NYSE	MPX	Fri, Feb 8, 2008	8.06	8.06	7.60	7.64
1700	NYSE	MPX	Thu, Feb 7, 2008	7.89	8.29	7.80	8.07
1699	NYSE	MPX	Wed, Feb 6, 2008	8.23	8.42	7.88	7.93
1698	NYSE	MPX	Tue, Feb 5, 2008	8.45	8.68	8.22	8.22
1697	NYSE	MPX	Mon, Feb 4, 2008	8.98	8.98	8.52	8.64
1696	NYSE	MPX	Fri, Feb 1, 2008	9.11	9.24	8.84	8.99
1695	NYSE	MPX	Thu, Jan 31, 2008	8.49	9.17	8.49	9.09
1694	NYSE	MPX	Wed, Jan 30, 2008	8.53	9.00	8.53	8.66
1693	NYSE	MPX	Tue, Jan 29, 2008	8.93	8.93	8.37	8.61
1692	NYSE	MPX	Mon, Jan 28, 2008	8.21	8.89	8.11	8.89
1691	NYSE	MPX	Fri, Jan 25, 2008	8.38	8.40	8.14	8.21
1690	NYSE	MPX	Thu, Jan 24, 2008	8.73	8.73	8.10	8.28
1689	NYSE	MPX	Wed, Jan 23, 2008	7.48	9.00	7.09	8.70
1688	NYSE	MPX	Tue, Jan 22, 2008	6.49	7.12	6.49	7.08
1687	NYSE	MPX	Fri, Jan 18, 2008	6.51	7.07	6.51	6.68
1686	NYSE	MPX	Thu, Jan 17, 2008	6.81	6.83	6.59	6.59
1685	NYSE	MPX	Wed, Jan 16, 2008	6.92	7.01	6.71	6.79
1684	NYSE	MPX	Tue, Jan 15, 2008	7.02	7.07	6.76	6.96
1683	NYSE	MPX	Mon, Jan 14, 2008	7.07	7.24	6.99	7.02
1682	NYSE	MPX	Fri, Jan 11, 2008	7.33	7.33	6.97	7.03
1681	NYSE	MPX	Thu, Jan 10, 2008	7.00	7.42	6.91	7.38
1680	NYSE	MPX	Wed, Jan 9, 2008	6.99	7.11	6.84	7.11
1679	NYSE	MPX	Tue, Jan 8, 2008	7.02	7.12	6.95	7.02
1678	NYSE	MPX	Mon, Jan 7, 2008	7.09	7.24	6.95	7.00
1677	NYSE	MPX	Fri, Jan 4, 2008	6.82	7.04	6.72	6.99
1676	NYSE	MPX	Thu, Jan 3, 2008	6.99	7.10	6.94	6.97
1675	NYSE	MPX	Wed, Jan 2, 2008	6.97	7.12	6.95	6.99
1674	NYSE	MPX	Mon, Dec 31, 2007	7.10	7.16	6.86	7.01
1673	NYSE	MPX	Fri, Dec 28, 2007	7.36	7.36	6.96	7.14
1672	NYSE	MPX	Thu, Dec 27, 2007	7.61	7.65	7.36	7.36
1671	NYSE	MPX	Wed, Dec 26, 2007	7.34	7.63	7.22	7.63
1670	NYSE	MPX	Mon, Dec 24, 2007	7.41	7.54	7.37	7.44
1669	NYSE	MPX	Fri, Dec 21, 2007	7.65	7.65	7.26	7.47
1668	NYSE	MPX	Thu, Dec 20, 2007	7.40	7.49	7.00	7.49
1667	NYSE	MPX	Wed, Dec 19, 2007	7.29	7.50	7.15	7.48
1666	NYSE	MPX	Tue, Dec 18, 2007	7.02	7.30	6.96	7.29
1665	NYSE	MPX	Mon, Dec 17, 2007	6.83	7.05	6.80	6.96
1664	NYSE	MPX	Fri, Dec 14, 2007	6.90	6.99	6.81	6.91
1663	NYSE	MPX	Thu, Dec 13, 2007	6.83	7.03	6.83	7.03
1662	NYSE	MPX	Wed, Dec 12, 2007	6.77	7.20	6.66	6.93
1661	NYSE	MPX	Tue, Dec 11, 2007	7.16	7.17	6.59	6.63
1660	NYSE	MPX	Mon, Dec 10, 2007	7.12	7.17	7.03	7.10
1659	NYSE	MPX	Fri, Dec 7, 2007	7.19	7.21	6.95	7.13
1658	NYSE	MPX	Thu, Dec 6, 2007	6.65	7.16	6.65	7.16
1657	NYSE	MPX	Wed, Dec 5, 2007	6.85	6.85	6.45	6.64
1656	NYSE	MPX	Tue, Dec 4, 2007	7.01	7.05	6.71	6.71
1655	NYSE	MPX	Mon, Dec 3, 2007	7.31	7.31	7.09	7.09
1654	NYSE	MPX	Fri, Nov 30, 2007	7.66	7.72	7.06	7.36
1653	NYSE	MPX	Thu, Nov 29, 2007	7.50	7.69	7.46	7.52
1652	NYSE	MPX	Wed, Nov 28, 2007	7.28	7.63	7.19	7.48
1651	NYSE	MPX	Tue, Nov 27, 2007	7.14	7.21	7.01	7.17
1650	NYSE	MPX	Mon, Nov 26, 2007	7.56	7.57	7.11	7.12
1649	NYSE	MPX	Fri, Nov 23, 2007	7.32	7.66	7.32	7.60
1648	NYSE	MPX	Wed, Nov 21, 2007	7.12	7.44	7.11	7.28
1647	NYSE	MPX	Tue, Nov 20, 2007	7.12	7.34	7.10	7.18
1646	NYSE	MPX	Mon, Nov 19, 2007	7.26	7.36	7.00	7.14
1645	NYSE	MPX	Fri, Nov 16, 2007	7.57	7.67	7.28	7.39
1644	NYSE	MPX	Thu, Nov 15, 2007	7.70	7.80	7.50	7.55
1643	NYSE	MPX	Wed, Nov 14, 2007	8.03	8.03	7.70	7.72
1642	NYSE	MPX	Tue, Nov 13, 2007	7.87	8.03	7.84	7.99
1641	NYSE	MPX	Mon, Nov 12, 2007	7.68	8.11	7.59	7.78
1640	NYSE	MPX	Fri, Nov 9, 2007	7.87	8.03	7.64	7.71
1639	NYSE	MPX	Thu, Nov 8, 2007	7.57	8.15	7.57	8.03
1638	NYSE	MPX	Wed, Nov 7, 2007	7.70	7.78	7.50	7.52
1637	NYSE	MPX	Tue, Nov 6, 2007	7.68	7.89	7.50	7.83
1636	NYSE	MPX	Mon, Nov 5, 2007	7.66	7.84	7.51	7.73
1635	NYSE	MPX	Fri, Nov 2, 2007	7.98	8.02	7.65	7.75
1634	NYSE	MPX	Thu, Nov 1, 2007	8.07	8.12	7.75	7.90
1633	NYSE	MPX	Wed, Oct 31, 2007	7.89	8.30	7.84	8.19
1632	NYSE	MPX	Tue, Oct 30, 2007	7.85	7.95	7.80	7.82
1631	NYSE	MPX	Mon, Oct 29, 2007	7.95	8.13	7.80	7.81
1630	NYSE	MPX	Fri, Oct 26, 2007	8.25	8.25	7.73	7.82
1629	NYSE	MPX	Thu, Oct 25, 2007	8.39	8.39	8.08	8.12
1628	NYSE	MPX	Wed, Oct 24, 2007	8.00	8.40	7.96	8.40
1627	NYSE	MPX	Tue, Oct 23, 2007	8.58	8.96	8.53	8.69
1626	NYSE	MPX	Mon, Oct 22, 2007	8.10	8.53	7.94	8.44
1625	NYSE	MPX	Fri, Oct 19, 2007	8.82	8.83	8.19	8.20
1624	NYSE	MPX	Thu, Oct 18, 2007	8.71	8.91	8.66	8.84
1623	NYSE	MPX	Wed, Oct 17, 2007	8.79	8.79	8.65	8.75
1622	NYSE	MPX	Tue, Oct 16, 2007	8.69	8.75	8.64	8.75
1621	NYSE	MPX	Mon, Oct 15, 2007	8.72	8.78	8.57	8.70
1620	NYSE	MPX	Fri, Oct 12, 2007	8.66	8.80	8.52	8.75
1619	NYSE	MPX	Thu, Oct 11, 2007	8.79	8.94	8.58	8.68
1618	NYSE	MPX	Wed, Oct 10, 2007	9.06	9.08	8.70	8.73
1617	NYSE	MPX	Tue, Oct 9, 2007	9.07	9.10	9.02	9.06
1616	NYSE	MPX	Mon, Oct 8, 2007	9.05	9.13	9.04	9.07
1615	NYSE	MPX	Fri, Oct 5, 2007	8.65	9.04	8.60	9.02
1614	NYSE	MPX	Thu, Oct 4, 2007	8.51	8.59	8.46	8.52
1613	NYSE	MPX	Wed, Oct 3, 2007	8.36	8.55	8.32	8.51
1612	NYSE	MPX	Tue, Oct 2, 2007	8.51	8.58	8.36	8.43
1611	NYSE	MPX	Mon, Oct 1, 2007	8.47	8.65	8.31	8.52
1610	NYSE	MPX	Fri, Sep 28, 2007	8.90	8.90	8.48	8.48
1609	NYSE	MPX	Thu, Sep 27, 2007	8.83	8.97	8.82	8.93
1608	NYSE	MPX	Wed, Sep 26, 2007	8.92	9.04	8.77	8.91
1607	NYSE	MPX	Tue, Sep 25, 2007	8.70	9.04	8.70	8.99
1606	NYSE	MPX	Mon, Sep 24, 2007	9.11	9.15	8.59	8.80
1605	NYSE	MPX	Fri, Sep 21, 2007	9.33	9.33	9.01	9.13
1604	NYSE	MPX	Thu, Sep 20, 2007	9.32	9.40	9.22	9.26
1603	NYSE	MPX	Wed, Sep 19, 2007	9.20	9.44	9.05	9.35
1602	NYSE	MPX	Tue, Sep 18, 2007	8.74	9.24	8.63	9.21
1601	NYSE	MPX	Mon, Sep 17, 2007	8.70	8.74	8.63	8.72
1600	NYSE	MPX	Fri, Sep 14, 2007	8.70	8.78	8.65	8.72
1599	NYSE	MPX	Thu, Sep 13, 2007	8.82	8.82	8.70	8.70
1598	NYSE	MPX	Wed, Sep 12, 2007	8.91	8.91	8.70	8.79
1597	NYSE	MPX	Tue, Sep 11, 2007	8.77	9.05	8.73	8.94
1596	NYSE	MPX	Mon, Sep 10, 2007	8.80	8.80	8.62	8.74
1595	NYSE	MPX	Fri, Sep 7, 2007	8.58	8.74	8.52	8.72
1594	NYSE	MPX	Thu, Sep 6, 2007	8.59	8.73	8.54	8.73
1593	NYSE	MPX	Wed, Sep 5, 2007	8.70	8.78	8.56	8.58
1592	NYSE	MPX	Tue, Sep 4, 2007	8.83	8.86	8.70	8.73
1591	NYSE	MPX	Fri, Aug 31, 2007	8.88	9.13	8.68	8.86
1590	NYSE	MPX	Thu, Aug 30, 2007	9.03	9.03	8.70	8.76
1589	NYSE	MPX	Wed, Aug 29, 2007	8.80	9.13	8.58	9.13
1588	NYSE	MPX	Tue, Aug 28, 2007	8.70	8.78	8.65	8.76
1587	NYSE	MPX	Mon, Aug 27, 2007	8.77	8.85	8.61	8.75
1586	NYSE	MPX	Fri, Aug 24, 2007	8.79	8.86	8.68	8.82
1585	NYSE	MPX	Thu, Aug 23, 2007	8.82	8.91	8.66	8.76
1584	NYSE	MPX	Wed, Aug 22, 2007	8.80	8.89	8.71	8.80
1583	NYSE	MPX	Tue, Aug 21, 2007	8.70	8.96	8.60	8.73
1582	NYSE	MPX	Mon, Aug 20, 2007	8.83	8.97	8.66	8.78
1581	NYSE	MPX	Fri, Aug 17, 2007	8.81	9.62	8.73	8.85
1580	NYSE	MPX	Thu, Aug 16, 2007	8.77	9.02	8.67	8.81
1579	NYSE	MPX	Wed, Aug 15, 2007	8.69	8.81	8.55	8.76
1578	NYSE	MPX	Tue, Aug 14, 2007	8.78	8.81	8.65	8.70
1577	NYSE	MPX	Mon, Aug 13, 2007	8.95	8.99	8.65	8.79
1576	NYSE	MPX	Fri, Aug 10, 2007	8.32	8.85	8.30	8.82
1575	NYSE	MPX	Thu, Aug 9, 2007	8.76	9.00	8.54	8.58
1574	NYSE	MPX	Wed, Aug 8, 2007	9.00	9.03	8.64	8.86
1573	NYSE	MPX	Tue, Aug 7, 2007	8.75	9.03	8.03	8.97
1572	NYSE	MPX	Mon, Aug 6, 2007	8.46	9.00	8.34	8.78
1571	NYSE	MPX	Fri, Aug 3, 2007	8.91	8.94	8.39	8.42
1570	NYSE	MPX	Thu, Aug 2, 2007	8.65	8.97	8.65	8.95
1569	NYSE	MPX	Wed, Aug 1, 2007	8.67	8.95	8.53	8.65
1568	NYSE	MPX	Tue, Jul 31, 2007	8.75	8.83	8.61	8.73
1567	NYSE	MPX	Mon, Jul 30, 2007	8.42	8.79	8.25	8.68
1566	NYSE	MPX	Fri, Jul 27, 2007	8.50	8.73	8.42	8.44
1565	NYSE	MPX	Thu, Jul 26, 2007	8.60	8.90	8.45	8.67
1564	NYSE	MPX	Wed, Jul 25, 2007	8.50	8.85	8.47	8.78
1563	NYSE	MPX	Tue, Jul 24, 2007	8.10	8.36	7.96	8.23
1562	NYSE	MPX	Mon, Jul 23, 2007	8.36	8.40	8.26	8.30
1561	NYSE	MPX	Fri, Jul 20, 2007	8.46	8.46	8.27	8.34
1560	NYSE	MPX	Thu, Jul 19, 2007	8.45	8.53	8.27	8.48
1559	NYSE	MPX	Wed, Jul 18, 2007	8.55	8.55	8.30	8.38
1558	NYSE	MPX	Tue, Jul 17, 2007	8.64	8.67	8.40	8.59
1557	NYSE	MPX	Mon, Jul 16, 2007	8.45	8.74	8.37	8.65
1556	NYSE	MPX	Fri, Jul 13, 2007	8.45	8.64	8.31	8.50
1555	NYSE	MPX	Thu, Jul 12, 2007	8.35	8.52	8.26	8.45
1554	NYSE	MPX	Wed, Jul 11, 2007	8.25	8.38	8.25	8.33
1553	NYSE	MPX	Tue, Jul 10, 2007	8.32	8.39	8.24	8.27
1552	NYSE	MPX	Mon, Jul 9, 2007	8.56	8.56	8.40	8.47
1551	NYSE	MPX	Fri, Jul 6, 2007	8.44	8.59	8.35	8.56
1550	NYSE	MPX	Thu, Jul 5, 2007	8.26	8.44	8.25	8.43
1549	NYSE	MPX	Tue, Jul 3, 2007	8.37	8.37	8.21	8.29
1548	NYSE	MPX	Mon, Jul 2, 2007	8.29	8.44	8.19	8.37
1547	NYSE	MPX	Fri, Jun 29, 2007	8.42	8.48	8.12	8.23
1546	NYSE	MPX	Thu, Jun 28, 2007	8.30	8.48	8.22	8.43
1545	NYSE	MPX	Wed, Jun 27, 2007	7.98	8.33	7.98	8.29
1544	NYSE	MPX	Tue, Jun 26, 2007	8.02	8.40	8.01	8.18
1543	NYSE	MPX	Mon, Jun 25, 2007	7.93	8.17	7.84	7.99
1542	NYSE	MPX	Fri, Jun 22, 2007	8.09	8.14	7.90	7.93
1541	NYSE	MPX	Thu, Jun 21, 2007	7.80	8.08	7.70	8.07
1540	NYSE	MPX	Wed, Jun 20, 2007	7.99	8.05	7.82	7.85
1539	NYSE	MPX	Tue, Jun 19, 2007	8.12	8.12	7.91	8.04
1538	NYSE	MPX	Mon, Jun 18, 2007	8.02	8.22	7.91	8.18
1537	NYSE	MPX	Fri, Jun 15, 2007	8.25	8.48	8.07	8.14
1536	NYSE	MPX	Thu, Jun 14, 2007	8.06	8.09	7.89	7.99
1535	NYSE	MPX	Wed, Jun 13, 2007	7.70	8.09	7.68	7.91
1534	NYSE	MPX	Tue, Jun 12, 2007	7.81	7.85	7.68	7.70
1533	NYSE	MPX	Mon, Jun 11, 2007	7.86	8.04	7.81	7.85
1532	NYSE	MPX	Fri, Jun 8, 2007	7.83	8.02	7.83	7.90
1531	NYSE	MPX	Thu, Jun 7, 2007	7.93	8.00	7.83	7.84
1530	NYSE	MPX	Wed, Jun 6, 2007	8.05	8.08	7.96	7.97
1529	NYSE	MPX	Tue, Jun 5, 2007	8.05	8.19	7.92	8.11
1528	NYSE	MPX	Mon, Jun 4, 2007	8.10	8.16	8.06	8.08
1527	NYSE	MPX	Fri, Jun 1, 2007	8.15	8.24	8.10	8.15
1526	NYSE	MPX	Thu, May 31, 2007	8.14	8.20	8.07	8.12
1525	NYSE	MPX	Wed, May 30, 2007	8.06	8.24	8.06	8.15
1524	NYSE	MPX	Tue, May 29, 2007	8.32	8.39	8.17	8.19
1523	NYSE	MPX	Fri, May 25, 2007	8.18	8.39	8.17	8.32
1522	NYSE	MPX	Thu, May 24, 2007	8.41	8.59	8.20	8.28
1521	NYSE	MPX	Wed, May 23, 2007	8.51	8.57	8.32	8.44
1520	NYSE	MPX	Tue, May 22, 2007	8.42	8.60	8.32	8.51
1519	NYSE	MPX	Mon, May 21, 2007	8.37	8.52	8.30	8.52
1518	NYSE	MPX	Fri, May 18, 2007	8.20	8.49	8.15	8.37
1517	NYSE	MPX	Thu, May 17, 2007	8.39	8.39	8.19	8.21
1516	NYSE	MPX	Wed, May 16, 2007	8.33	8.45	8.23	8.44
1515	NYSE	MPX	Tue, May 15, 2007	8.51	8.62	8.29	8.30
1514	NYSE	MPX	Mon, May 14, 2007	8.75	8.78	8.43	8.52
1513	NYSE	MPX	Fri, May 11, 2007	8.64	8.78	8.50	8.77
1512	NYSE	MPX	Thu, May 10, 2007	8.64	8.71	8.44	8.44
1511	NYSE	MPX	Wed, May 9, 2007	8.60	8.84	8.60	8.78
1510	NYSE	MPX	Tue, May 8, 2007	8.54	8.74	8.50	8.63
1509	NYSE	MPX	Mon, May 7, 2007	8.83	8.83	8.59	8.60
1508	NYSE	MPX	Fri, May 4, 2007	8.77	8.86	8.66	8.84
1507	NYSE	MPX	Thu, May 3, 2007	8.72	8.85	8.60	8.76
1506	NYSE	MPX	Wed, May 2, 2007	8.63	8.91	8.54	8.72
1505	NYSE	MPX	Tue, May 1, 2007	8.80	8.85	8.61	8.64
1504	NYSE	MPX	Mon, Apr 30, 2007	8.95	8.99	8.80	8.81
1503	NYSE	MPX	Fri, Apr 27, 2007	9.00	9.02	8.91	8.97
1502	NYSE	MPX	Thu, Apr 26, 2007	8.95	9.02	8.94	9.02
1501	NYSE	MPX	Wed, Apr 25, 2007	8.90	9.20	8.85	9.00
1500	NYSE	MPX	Tue, Apr 24, 2007	9.22	9.49	9.10	9.48
1499	NYSE	MPX	Mon, Apr 23, 2007	9.10	9.39	9.10	9.26
1498	NYSE	MPX	Fri, Apr 20, 2007	9.35	9.45	9.10	9.14
1497	NYSE	MPX	Thu, Apr 19, 2007	9.24	9.40	9.04	9.05
1496	NYSE	MPX	Wed, Apr 18, 2007	9.38	9.45	9.35	9.41
1495	NYSE	MPX	Tue, Apr 17, 2007	9.45	9.50	9.40	9.45
1494	NYSE	MPX	Mon, Apr 16, 2007	9.40	9.55	9.36	9.49
1493	NYSE	MPX	Fri, Apr 13, 2007	9.24	9.40	9.12	9.40
1492	NYSE	MPX	Thu, Apr 12, 2007	9.40	9.41	9.10	9.25
1491	NYSE	MPX	Wed, Apr 11, 2007	9.66	9.71	9.40	9.41
1490	NYSE	MPX	Tue, Apr 10, 2007	9.66	9.71	9.62	9.68
1489	NYSE	MPX	Mon, Apr 9, 2007	9.57	9.76	9.51	9.67
1488	NYSE	MPX	Thu, Apr 5, 2007	9.71	9.76	9.55	9.58
1487	NYSE	MPX	Wed, Apr 4, 2007	9.65	9.69	9.54	9.69
1486	NYSE	MPX	Tue, Apr 3, 2007	9.53	9.79	9.53	9.67
1485	NYSE	MPX	Mon, Apr 2, 2007	9.56	9.56	9.47	9.49
1484	NYSE	MPX	Fri, Mar 30, 2007	9.69	9.83	9.44	9.57
1483	NYSE	MPX	Thu, Mar 29, 2007	9.92	9.92	9.41	9.70
1482	NYSE	MPX	Wed, Mar 28, 2007	9.87	9.90	9.77	9.87
1481	NYSE	MPX	Tue, Mar 27, 2007	9.92	9.95	9.83	9.90
1480	NYSE	MPX	Mon, Mar 26, 2007	10.01	10.10	9.85	9.97
1479	NYSE	MPX	Fri, Mar 23, 2007	10.20	10.20	9.93	10.03
1478	NYSE	MPX	Thu, Mar 22, 2007	10.37	10.41	10.20	10.23
1477	NYSE	MPX	Wed, Mar 21, 2007	9.88	10.36	9.77	10.36
1476	NYSE	MPX	Tue, Mar 20, 2007	9.70	9.89	9.70	9.89
1475	NYSE	MPX	Mon, Mar 19, 2007	9.72	9.88	9.63	9.72
1474	NYSE	MPX	Fri, Mar 16, 2007	9.93	9.93	9.65	9.67
1473	NYSE	MPX	Thu, Mar 15, 2007	9.56	9.95	9.56	9.94
1472	NYSE	MPX	Wed, Mar 14, 2007	9.50	9.78	9.50	9.55
1471	NYSE	MPX	Tue, Mar 13, 2007	9.75	9.84	9.38	9.50
1470	NYSE	MPX	Mon, Mar 12, 2007	9.76	9.85	9.76	9.80
1469	NYSE	MPX	Fri, Mar 9, 2007	9.76	9.86	9.65	9.84
1468	NYSE	MPX	Thu, Mar 8, 2007	9.49	9.81	9.49	9.70
1467	NYSE	MPX	Wed, Mar 7, 2007	9.68	9.86	9.45	9.50
1466	NYSE	MPX	Tue, Mar 6, 2007	9.57	9.89	9.52	9.71
1465	NYSE	MPX	Mon, Mar 5, 2007	9.34	9.78	9.20	9.47
1464	NYSE	MPX	Fri, Mar 2, 2007	9.52	9.60	9.44	9.54
1463	NYSE	MPX	Thu, Mar 1, 2007	9.10	9.62	9.10	9.59
1462	NYSE	MPX	Wed, Feb 28, 2007	9.40	9.64	9.25	9.28
1461	NYSE	MPX	Tue, Feb 27, 2007	9.25	9.65	9.25	9.40
1460	NYSE	MPX	Mon, Feb 26, 2007	9.70	9.82	9.41	9.71
1459	NYSE	MPX	Fri, Feb 23, 2007	10.05	10.09	9.70	9.74
1458	NYSE	MPX	Thu, Feb 22, 2007	9.85	10.17	9.85	10.15
1457	NYSE	MPX	Wed, Feb 21, 2007	9.65	9.86	9.64	9.86
1456	NYSE	MPX	Tue, Feb 20, 2007	9.41	9.75	9.36	9.75
1455	NYSE	MPX	Fri, Feb 16, 2007	9.52	9.52	9.35	9.45
1454	NYSE	MPX	Thu, Feb 15, 2007	9.43	9.65	9.41	9.55
1453	NYSE	MPX	Wed, Feb 14, 2007	9.55	9.69	9.45	9.46
1452	NYSE	MPX	Tue, Feb 13, 2007	9.42	9.64	9.42	9.60
1451	NYSE	MPX	Mon, Feb 12, 2007	9.45	9.47	9.35	9.42
1450	NYSE	MPX	Fri, Feb 9, 2007	9.51	9.55	9.35	9.53
1449	NYSE	MPX	Thu, Feb 8, 2007	9.32	9.58	9.17	9.50
1448	NYSE	MPX	Wed, Feb 7, 2007	10.00	10.04	9.11	9.58
1447	NYSE	MPX	Tue, Feb 6, 2007	9.21	9.38	9.21	9.34
1446	NYSE	MPX	Mon, Feb 5, 2007	9.90	9.90	9.31	9.45
1445	NYSE	MPX	Fri, Feb 2, 2007	9.86	10.01	9.85	9.98
1444	NYSE	MPX	Thu, Feb 1, 2007	9.82	9.89	9.79	9.86
1443	NYSE	MPX	Wed, Jan 31, 2007	10.00	10.00	9.71	9.83
1442	NYSE	MPX	Tue, Jan 30, 2007	10.01	10.05	9.90	10.02
1441	NYSE	MPX	Mon, Jan 29, 2007	9.71	10.05	9.71	10.01
1440	NYSE	MPX	Fri, Jan 26, 2007	9.82	9.85	9.59	9.75
1439	NYSE	MPX	Thu, Jan 25, 2007	9.85	9.99	9.75	9.83
1438	NYSE	MPX	Wed, Jan 24, 2007	9.57	9.85	9.54	9.85
1437	NYSE	MPX	Tue, Jan 23, 2007	9.53	9.58	9.10	9.54
1436	NYSE	MPX	Mon, Jan 22, 2007	9.58	9.62	9.43	9.53
1435	NYSE	MPX	Fri, Jan 19, 2007	9.20	9.60	9.16	9.56
1434	NYSE	MPX	Thu, Jan 18, 2007	9.45	9.51	9.20	9.23
1433	NYSE	MPX	Wed, Jan 17, 2007	9.65	9.74	9.45	9.45
1432	NYSE	MPX	Tue, Jan 16, 2007	9.67	9.97	9.57	9.72
1431	NYSE	MPX	Fri, Jan 12, 2007	9.62	9.77	9.52	9.57
1430	NYSE	MPX	Thu, Jan 11, 2007	9.55	9.85	9.40	9.56
1429	NYSE	MPX	Wed, Jan 10, 2007	10.04	10.04	9.45	9.52
1428	NYSE	MPX	Tue, Jan 9, 2007	10.40	10.41	9.90	10.14
1427	NYSE	MPX	Mon, Jan 8, 2007	10.95	11.04	10.59	10.69
1426	NYSE	MPX	Fri, Jan 5, 2007	10.65	11.58	10.65	11.30
1425	NYSE	MPX	Thu, Jan 4, 2007	11.65	11.72	11.33	11.55
1424	NYSE	MPX	Wed, Jan 3, 2007	11.74	11.89	11.44	11.65
1423	NYSE	MPX	Fri, Dec 29, 2006	11.98	11.98	11.71	11.74
1422	NYSE	MPX	Thu, Dec 28, 2006	12.00	12.09	11.85	11.98
1421	NYSE	MPX	Wed, Dec 27, 2006	11.75	12.28	11.75	12.04
1420	NYSE	MPX	Tue, Dec 26, 2006	11.55	11.75	11.45	11.74
1419	NYSE	MPX	Fri, Dec 22, 2006	11.19	11.60	10.97	11.50
1418	NYSE	MPX	Thu, Dec 21, 2006	11.49	11.50	10.50	11.20
1417	NYSE	MPX	Wed, Dec 20, 2006	11.25	11.50	11.15	11.50
1416	NYSE	MPX	Tue, Dec 19, 2006	11.37	11.44	11.10	11.21
1415	NYSE	MPX	Mon, Dec 18, 2006	11.49	11.80	11.34	11.46
1414	NYSE	MPX	Fri, Dec 15, 2006	11.49	11.51	11.30	11.42
1413	NYSE	MPX	Thu, Dec 14, 2006	11.40	11.51	11.34	11.50
1412	NYSE	MPX	Wed, Dec 13, 2006	11.25	11.37	11.25	11.37
1411	NYSE	MPX	Tue, Dec 12, 2006	11.00	11.15	10.99	11.15
1410	NYSE	MPX	Mon, Dec 11, 2006	10.90	11.00	10.79	10.99
1409	NYSE	MPX	Fri, Dec 8, 2006	11.08	11.08	10.83	10.90
1408	NYSE	MPX	Thu, Dec 7, 2006	11.44	11.48	11.11	11.12
1407	NYSE	MPX	Wed, Dec 6, 2006	11.48	11.53	11.37	11.44
1406	NYSE	MPX	Tue, Dec 5, 2006	11.35	11.60	11.33	11.58
1405	NYSE	MPX	Mon, Dec 4, 2006	11.08	11.50	11.08	11.45
1404	NYSE	MPX	Fri, Dec 1, 2006	10.99	11.24	10.85	11.04
1403	NYSE	MPX	Thu, Nov 30, 2006	11.00	11.00	10.82	10.96
1402	NYSE	MPX	Wed, Nov 29, 2006	10.73	11.00	10.60	11.00
1401	NYSE	MPX	Tue, Nov 28, 2006	10.80	10.94	10.47	10.69
1400	NYSE	MPX	Mon, Nov 27, 2006	11.47	11.47	10.50	10.55
1399	NYSE	MPX	Fri, Nov 24, 2006	11.38	11.66	11.32	11.57
1398	NYSE	MPX	Wed, Nov 22, 2006	11.49	11.50	11.37	11.48
1397	NYSE	MPX	Tue, Nov 21, 2006	11.49	11.50	11.30	11.50
1396	NYSE	MPX	Mon, Nov 20, 2006	11.45	11.53	11.35	11.50
1395	NYSE	MPX	Fri, Nov 17, 2006	11.50	11.54	11.29	11.50
1394	NYSE	MPX	Thu, Nov 16, 2006	11.49	11.59	11.41	11.55
1393	NYSE	MPX	Wed, Nov 15, 2006	11.30	11.60	11.30	11.51
1392	NYSE	MPX	Tue, Nov 14, 2006	11.18	11.63	11.10	11.59
1391	NYSE	MPX	Mon, Nov 13, 2006	11.27	11.37	11.00	11.14
1390	NYSE	MPX	Fri, Nov 10, 2006	11.22	11.29	10.98	11.29
1389	NYSE	MPX	Thu, Nov 9, 2006	11.22	11.35	11.06	11.25
1388	NYSE	MPX	Wed, Nov 8, 2006	10.95	11.46	10.90	11.32
1387	NYSE	MPX	Tue, Nov 7, 2006	10.64	11.05	10.64	11.00
1386	NYSE	MPX	Mon, Nov 6, 2006	10.32	10.83	10.32	10.74
1385	NYSE	MPX	Fri, Nov 3, 2006	10.33	10.49	10.16	10.27
1384	NYSE	MPX	Thu, Nov 2, 2006	10.21	10.45	10.11	10.23
1383	NYSE	MPX	Wed, Nov 1, 2006	10.71	10.75	10.25	10.31
1382	NYSE	MPX	Tue, Oct 31, 2006	10.49	10.69	10.45	10.66
1381	NYSE	MPX	Mon, Oct 30, 2006	10.39	10.49	10.24	10.49
1380	NYSE	MPX	Fri, Oct 27, 2006	10.06	10.60	10.06	10.46
1379	NYSE	MPX	Thu, Oct 26, 2006	9.99	10.22	9.92	10.12
1378	NYSE	MPX	Wed, Oct 25, 2006	10.25	10.25	9.90	10.00
1377	NYSE	MPX	Tue, Oct 24, 2006	10.61	10.70	10.43	10.50
1376	NYSE	MPX	Mon, Oct 23, 2006	10.58	10.79	10.55	10.68
1375	NYSE	MPX	Fri, Oct 20, 2006	10.65	10.79	10.63	10.65
1374	NYSE	MPX	Thu, Oct 19, 2006	10.70	10.92	10.66	10.75
1373	NYSE	MPX	Wed, Oct 18, 2006	10.85	10.85	10.56	10.73
1372	NYSE	MPX	Tue, Oct 17, 2006	10.70	10.85	10.66	10.78
1371	NYSE	MPX	Mon, Oct 16, 2006	10.70	10.95	10.69	10.80
1370	NYSE	MPX	Fri, Oct 13, 2006	10.90	11.09	10.67	10.76
1369	NYSE	MPX	Thu, Oct 12, 2006	10.87	11.35	10.84	11.27
1368	NYSE	MPX	Wed, Oct 11, 2006	10.99	11.10	10.94	10.97
1367	NYSE	MPX	Tue, Oct 10, 2006	10.96	11.00	10.80	10.97
1366	NYSE	MPX	Mon, Oct 9, 2006	10.00	11.00	9.96	10.96
1365	NYSE	MPX	Fri, Oct 6, 2006	9.75	10.00	9.72	10.00
1364	NYSE	MPX	Thu, Oct 5, 2006	9.71	9.80	9.56	9.79
1363	NYSE	MPX	Wed, Oct 4, 2006	9.02	9.73	9.00	9.73
1362	NYSE	MPX	Tue, Oct 3, 2006	9.30	9.49	9.15	9.35
1361	NYSE	MPX	Mon, Oct 2, 2006	9.64	9.64	9.14	9.36
1360	NYSE	MPX	Fri, Sep 29, 2006	9.90	9.98	9.67	9.72
1359	NYSE	MPX	Thu, Sep 28, 2006	9.68	9.96	9.65	9.93
1358	NYSE	MPX	Wed, Sep 27, 2006	9.25	9.97	9.20	9.68
1357	NYSE	MPX	Tue, Sep 26, 2006	9.59	9.90	9.55	9.87
1356	NYSE	MPX	Mon, Sep 25, 2006	9.13	9.65	9.08	9.60
1355	NYSE	MPX	Fri, Sep 22, 2006	9.09	9.16	9.00	9.14
1354	NYSE	MPX	Thu, Sep 21, 2006	9.10	9.18	9.00	9.15
1353	NYSE	MPX	Wed, Sep 20, 2006	8.85	9.10	8.76	9.04
1352	NYSE	MPX	Tue, Sep 19, 2006	8.98	9.04	8.47	8.78
1351	NYSE	MPX	Mon, Sep 18, 2006	8.90	9.08	8.85	9.00
1350	NYSE	MPX	Fri, Sep 15, 2006	9.14	9.21	8.84	8.96
1349	NYSE	MPX	Thu, Sep 14, 2006	8.81	9.09	8.81	9.06
1348	NYSE	MPX	Wed, Sep 13, 2006	9.22	9.22	8.85	8.88
1347	NYSE	MPX	Tue, Sep 12, 2006	8.74	9.25	8.74	9.22
1346	NYSE	MPX	Mon, Sep 11, 2006	8.52	8.70	8.49	8.69
1345	NYSE	MPX	Fri, Sep 8, 2006	8.55	8.56	8.27	8.54
1344	NYSE	MPX	Thu, Sep 7, 2006	8.64	8.64	8.37	8.41
1343	NYSE	MPX	Wed, Sep 6, 2006	8.86	8.86	8.63	8.65
1342	NYSE	MPX	Tue, Sep 5, 2006	8.78	9.20	8.75	8.94
1341	NYSE	MPX	Fri, Sep 1, 2006	8.94	9.00	8.81	8.87
1340	NYSE	MPX	Thu, Aug 31, 2006	8.75	8.99	8.69	8.84
1339	NYSE	MPX	Wed, Aug 30, 2006	8.51	8.85	8.51	8.65
1338	NYSE	MPX	Tue, Aug 29, 2006	8.60	8.68	8.40	8.59
1337	NYSE	MPX	Mon, Aug 28, 2006	8.30	8.69	8.30	8.60
1336	NYSE	MPX	Fri, Aug 25, 2006	8.50	8.59	8.37	8.47
1335	NYSE	MPX	Thu, Aug 24, 2006	8.38	8.59	8.38	8.54
1334	NYSE	MPX	Wed, Aug 23, 2006	8.55	8.60	8.35	8.39
1333	NYSE	MPX	Tue, Aug 22, 2006	8.48	8.66	8.43	8.59
1332	NYSE	MPX	Mon, Aug 21, 2006	8.70	8.70	8.45	8.52
1331	NYSE	MPX	Fri, Aug 18, 2006	9.18	9.18	8.71	8.80
1330	NYSE	MPX	Thu, Aug 17, 2006	8.84	9.16	8.76	9.12
1329	NYSE	MPX	Wed, Aug 16, 2006	8.88	8.99	8.70	8.90
1328	NYSE	MPX	Tue, Aug 15, 2006	8.39	8.97	8.39	8.85
1327	NYSE	MPX	Mon, Aug 14, 2006	8.25	8.74	8.25	8.37
1326	NYSE	MPX	Fri, Aug 11, 2006	8.52	8.57	8.25	8.28
1325	NYSE	MPX	Thu, Aug 10, 2006	8.29	8.60	8.27	8.57
1324	NYSE	MPX	Wed, Aug 9, 2006	8.33	8.57	8.33	8.39
1323	NYSE	MPX	Tue, Aug 8, 2006	8.55	8.60	8.37	8.40
1322	NYSE	MPX	Mon, Aug 7, 2006	8.35	8.75	8.32	8.49
1321	NYSE	MPX	Fri, Aug 4, 2006	8.65	8.75	8.34	8.45
1320	NYSE	MPX	Thu, Aug 3, 2006	8.28	8.80	8.28	8.56
1319	NYSE	MPX	Wed, Aug 2, 2006	8.27	8.48	8.26	8.35
1318	NYSE	MPX	Tue, Aug 1, 2006	8.50	8.50	8.25	8.25
1317	NYSE	MPX	Mon, Jul 31, 2006	8.45	8.63	8.26	8.56
1316	NYSE	MPX	Fri, Jul 28, 2006	8.42	8.65	8.26	8.55
1315	NYSE	MPX	Thu, Jul 27, 2006	8.65	8.80	8.32	8.37
1314	NYSE	MPX	Wed, Jul 26, 2006	7.70	8.65	7.65	8.40
1313	NYSE	MPX	Tue, Jul 25, 2006	8.29	8.54	8.22	8.46
1312	NYSE	MPX	Mon, Jul 24, 2006	8.31	8.57	8.20	8.27
1311	NYSE	MPX	Fri, Jul 21, 2006	8.26	8.40	8.07	8.31
1310	NYSE	MPX	Thu, Jul 20, 2006	8.71	8.79	8.26	8.30
1309	NYSE	MPX	Wed, Jul 19, 2006	8.48	8.87	8.43	8.65
1308	NYSE	MPX	Tue, Jul 18, 2006	8.46	8.58	8.20	8.51
1307	NYSE	MPX	Mon, Jul 17, 2006	8.19	8.45	8.13	8.26
1306	NYSE	MPX	Fri, Jul 14, 2006	8.00	8.39	8.00	8.29
1305	NYSE	MPX	Thu, Jul 13, 2006	8.64	8.64	8.00	8.06
1304	NYSE	MPX	Wed, Jul 12, 2006	9.20	9.20	8.61	8.68
1303	NYSE	MPX	Tue, Jul 11, 2006	9.46	9.46	9.20	9.35
1302	NYSE	MPX	Mon, Jul 10, 2006	9.28	9.63	9.27	9.50
1301	NYSE	MPX	Fri, Jul 7, 2006	9.55	9.61	9.02	9.32
1300	NYSE	MPX	Thu, Jul 6, 2006	9.50	9.69	9.49	9.63
1299	NYSE	MPX	Wed, Jul 5, 2006	9.80	9.80	9.49	9.49
1298	NYSE	MPX	Mon, Jul 3, 2006	9.70	9.98	9.70	9.88
1297	NYSE	MPX	Fri, Jun 30, 2006	9.87	9.93	9.54	9.73
1296	NYSE	MPX	Thu, Jun 29, 2006	9.31	9.90	9.16	9.87
1295	NYSE	MPX	Wed, Jun 28, 2006	9.21	9.24	8.98	9.22
1294	NYSE	MPX	Tue, Jun 27, 2006	9.31	9.47	9.13	9.15
1293	NYSE	MPX	Mon, Jun 26, 2006	9.35	9.41	9.10	9.26
1292	NYSE	MPX	Fri, Jun 23, 2006	9.45	9.50	9.21	9.26
1291	NYSE	MPX	Thu, Jun 22, 2006	9.65	9.79	9.31	9.45
1290	NYSE	MPX	Wed, Jun 21, 2006	9.77	9.89	9.65	9.75
1289	NYSE	MPX	Tue, Jun 20, 2006	9.50	9.84	9.35	9.77
1288	NYSE	MPX	Mon, Jun 19, 2006	9.94	10.03	9.37	9.60
1287	NYSE	MPX	Fri, Jun 16, 2006	9.95	9.97	9.60	9.84
1286	NYSE	MPX	Thu, Jun 15, 2006	9.64	10.06	9.60	10.00
1285	NYSE	MPX	Wed, Jun 14, 2006	9.51	9.60	9.42	9.54
1284	NYSE	MPX	Tue, Jun 13, 2006	9.38	9.79	9.38	9.56
1283	NYSE	MPX	Mon, Jun 12, 2006	9.70	9.72	9.05	9.40
1282	NYSE	MPX	Fri, Jun 9, 2006	9.90	9.90	9.50	9.53
1281	NYSE	MPX	Thu, Jun 8, 2006	9.48	9.93	9.24	9.87
1280	NYSE	MPX	Wed, Jun 7, 2006	9.40	9.85	9.37	9.58
1279	NYSE	MPX	Tue, Jun 6, 2006	9.25	9.38	9.16	9.37
1278	NYSE	MPX	Mon, Jun 5, 2006	9.80	9.80	9.21	9.21
1277	NYSE	MPX	Fri, Jun 2, 2006	9.86	9.97	9.78	9.90
1276	NYSE	MPX	Thu, Jun 1, 2006	9.60	9.90	9.57	9.86
1275	NYSE	MPX	Wed, May 31, 2006	9.55	9.70	9.50	9.70
1274	NYSE	MPX	Tue, May 30, 2006	9.80	10.00	9.50	9.58
1273	NYSE	MPX	Fri, May 26, 2006	9.80	9.94	9.75	9.88
1272	NYSE	MPX	Thu, May 25, 2006	9.50	9.73	9.46	9.70
1271	NYSE	MPX	Wed, May 24, 2006	9.50	9.59	9.24	9.50
1270	NYSE	MPX	Tue, May 23, 2006	9.80	9.96	9.50	9.52
1269	NYSE	MPX	Mon, May 22, 2006	9.80	9.98	9.75	9.87
1268	NYSE	MPX	Fri, May 19, 2006	9.76	9.90	9.66	9.83
1267	NYSE	MPX	Thu, May 18, 2006	9.90	10.08	9.84	9.87
1266	NYSE	MPX	Wed, May 17, 2006	10.40	10.54	9.76	9.96
1265	NYSE	MPX	Tue, May 16, 2006	10.48	10.58	10.42	10.50
1264	NYSE	MPX	Mon, May 15, 2006	10.55	10.60	10.36	10.48
1263	NYSE	MPX	Fri, May 12, 2006	10.60	10.64	10.48	10.60
1262	NYSE	MPX	Thu, May 11, 2006	10.75	10.75	10.54	10.65
1261	NYSE	MPX	Wed, May 10, 2006	10.73	10.82	10.68	10.81
1260	NYSE	MPX	Tue, May 9, 2006	10.90	10.91	10.80	10.81
1259	NYSE	MPX	Mon, May 8, 2006	10.99	11.02	10.85	10.96
1258	NYSE	MPX	Fri, May 5, 2006	10.80	10.95	10.72	10.94
1257	NYSE	MPX	Thu, May 4, 2006	10.80	10.86	10.75	10.81
1256	NYSE	MPX	Wed, May 3, 2006	10.70	10.83	10.70	10.80
1255	NYSE	MPX	Tue, May 2, 2006	10.88	10.89	10.75	10.80
1254	NYSE	MPX	Mon, May 1, 2006	10.86	10.93	10.75	10.80
1253	NYSE	MPX	Fri, Apr 28, 2006	10.26	10.89	10.26	10.89
1252	NYSE	MPX	Thu, Apr 27, 2006	10.60	10.83	10.45	10.76
1251	NYSE	MPX	Wed, Apr 26, 2006	11.00	11.00	10.55	10.75
1250	NYSE	MPX	Tue, Apr 25, 2006	10.43	10.60	10.29	10.60
1249	NYSE	MPX	Mon, Apr 24, 2006	10.50	10.50	10.20	10.33
1248	NYSE	MPX	Fri, Apr 21, 2006	10.82	10.82	10.16	10.48
1247	NYSE	MPX	Thu, Apr 20, 2006	10.16	10.36	10.12	10.32
1246	NYSE	MPX	Wed, Apr 19, 2006	10.15	10.22	10.02	10.16
1245	NYSE	MPX	Tue, Apr 18, 2006	10.04	10.26	10.00	10.15
1244	NYSE	MPX	Mon, Apr 17, 2006	10.05	10.23	9.91	10.05
1243	NYSE	MPX	Thu, Apr 13, 2006	10.03	10.04	9.82	9.98
1242	NYSE	MPX	Wed, Apr 12, 2006	9.80	10.15	9.80	10.08
1241	NYSE	MPX	Tue, Apr 11, 2006	10.25	10.25	10.01	10.05
1240	NYSE	MPX	Mon, Apr 10, 2006	10.57	10.58	10.03	10.28
1239	NYSE	MPX	Fri, Apr 7, 2006	10.90	10.90	10.53	10.57
1238	NYSE	MPX	Thu, Apr 6, 2006	10.75	10.82	10.71	10.80
1237	NYSE	MPX	Wed, Apr 5, 2006	10.84	10.85	10.68	10.81
1236	NYSE	MPX	Tue, Apr 4, 2006	10.75	10.94	10.74	10.84
1235	NYSE	MPX	Mon, Apr 3, 2006	10.89	10.90	10.75	10.79
1234	NYSE	MPX	Fri, Mar 31, 2006	10.90	10.99	10.78	10.99
1233	NYSE	MPX	Thu, Mar 30, 2006	10.75	10.82	10.71	10.80
1232	NYSE	MPX	Wed, Mar 29, 2006	10.70	10.82	10.70	10.80
1231	NYSE	MPX	Tue, Mar 28, 2006	10.75	10.85	10.68	10.70
1230	NYSE	MPX	Mon, Mar 27, 2006	10.70	10.84	10.65	10.80
1229	NYSE	MPX	Fri, Mar 24, 2006	10.70	10.80	10.67	10.75
1228	NYSE	MPX	Thu, Mar 23, 2006	10.90	10.90	10.65	10.80
1227	NYSE	MPX	Wed, Mar 22, 2006	10.65	10.83	10.55	10.80
1226	NYSE	MPX	Tue, Mar 21, 2006	10.84	10.84	10.58	10.71
1225	NYSE	MPX	Mon, Mar 20, 2006	10.80	11.00	10.75	10.80
1224	NYSE	MPX	Fri, Mar 17, 2006	10.65	10.90	10.51	10.70
1223	NYSE	MPX	Thu, Mar 16, 2006	10.85	10.87	10.70	10.80
1222	NYSE	MPX	Wed, Mar 15, 2006	10.60	10.79	10.57	10.77
1221	NYSE	MPX	Tue, Mar 14, 2006	10.75	10.77	10.51	10.68
1220	NYSE	MPX	Mon, Mar 13, 2006	10.92	11.04	10.75	10.80
1219	NYSE	MPX	Fri, Mar 10, 2006	11.00	11.05	10.80	11.00
1218	NYSE	MPX	Thu, Mar 9, 2006	10.92	11.00	10.55	10.90
1217	NYSE	MPX	Wed, Mar 8, 2006	11.00	11.20	10.92	11.02
1216	NYSE	MPX	Tue, Mar 7, 2006	11.45	11.45	11.00	11.21
1215	NYSE	MPX	Mon, Mar 6, 2006	11.85	11.85	11.45	11.57
1214	NYSE	MPX	Fri, Mar 3, 2006	11.95	12.10	11.74	11.95
1213	NYSE	MPX	Thu, Mar 2, 2006	12.10	12.20	12.03	12.10
1212	NYSE	MPX	Wed, Mar 1, 2006	12.25	12.25	12.07	12.18
1211	NYSE	MPX	Tue, Feb 28, 2006	12.19	12.35	12.07	12.25
1210	NYSE	MPX	Mon, Feb 27, 2006	12.19	12.35	12.15	12.29
1209	NYSE	MPX	Fri, Feb 24, 2006	11.93	12.20	11.85	12.19
1208	NYSE	MPX	Thu, Feb 23, 2006	11.70	12.19	11.51	12.03
1207	NYSE	MPX	Wed, Feb 22, 2006	11.55	11.94	11.50	11.76
1206	NYSE	MPX	Tue, Feb 21, 2006	11.70	11.75	11.50	11.57
1205	NYSE	MPX	Fri, Feb 17, 2006	11.89	11.89	11.60	11.76
1204	NYSE	MPX	Thu, Feb 16, 2006	11.80	11.85	11.66	11.79
1203	NYSE	MPX	Wed, Feb 15, 2006	10.95	11.90	10.75	11.90
1202	NYSE	MPX	Tue, Feb 14, 2006	11.10	11.39	10.99	11.20
1201	NYSE	MPX	Mon, Feb 13, 2006	11.28	11.30	10.99	11.00
1200	NYSE	MPX	Fri, Feb 10, 2006	10.91	11.31	10.85	11.18
1199	NYSE	MPX	Thu, Feb 9, 2006	10.70	11.01	10.70	11.01
1198	NYSE	MPX	Wed, Feb 8, 2006	10.54	10.70	10.48	10.60
1197	NYSE	MPX	Tue, Feb 7, 2006	10.42	10.60	10.19	10.49
1196	NYSE	MPX	Mon, Feb 6, 2006	10.40	10.68	10.37	10.51
1195	NYSE	MPX	Fri, Feb 3, 2006	10.25	10.48	10.16	10.41
1194	NYSE	MPX	Thu, Feb 2, 2006	10.72	10.74	10.10	10.25
1193	NYSE	MPX	Wed, Feb 1, 2006	11.00	11.05	10.70	10.72
1192	NYSE	MPX	Tue, Jan 31, 2006	10.80	11.14	10.80	10.97
1191	NYSE	MPX	Mon, Jan 30, 2006	10.85	10.98	10.77	10.89
1190	NYSE	MPX	Fri, Jan 27, 2006	10.74	11.21	10.74	10.75
1189	NYSE	MPX	Thu, Jan 26, 2006	11.05	11.05	10.72	10.90
1188	NYSE	MPX	Wed, Jan 25, 2006	11.30	11.40	11.00	11.12
1187	NYSE	MPX	Tue, Jan 24, 2006	10.90	11.40	10.90	11.24
1186	NYSE	MPX	Mon, Jan 23, 2006	10.71	10.90	10.62	10.76
1185	NYSE	MPX	Fri, Jan 20, 2006	10.80	10.80	10.71	10.71
1184	NYSE	MPX	Thu, Jan 19, 2006	10.70	10.80	10.61	10.78
1183	NYSE	MPX	Wed, Jan 18, 2006	10.53	10.80	10.50	10.70
1182	NYSE	MPX	Tue, Jan 17, 2006	10.58	10.70	10.55	10.60
1181	NYSE	MPX	Fri, Jan 13, 2006	10.51	10.85	10.51	10.78
1180	NYSE	MPX	Thu, Jan 12, 2006	10.61	10.75	10.52	10.53
1179	NYSE	MPX	Wed, Jan 11, 2006	10.81	10.88	10.50	10.60
1178	NYSE	MPX	Tue, Jan 10, 2006	11.00	11.00	10.80	10.85
1177	NYSE	MPX	Mon, Jan 9, 2006	11.02	11.06	10.83	10.90
1176	NYSE	MPX	Fri, Jan 6, 2006	10.55	11.10	10.54	11.01
1175	NYSE	MPX	Thu, Jan 5, 2006	10.44	10.66	10.34	10.53
1174	NYSE	MPX	Wed, Jan 4, 2006	10.75	10.85	10.37	10.48
1173	NYSE	MPX	Tue, Jan 3, 2006	10.56	10.74	10.20	10.68
1172	NYSE	MPX	Fri, Dec 30, 2005	10.82	10.85	10.48	10.49
1171	NYSE	MPX	Thu, Dec 29, 2005	10.92	11.17	10.86	10.92
1170	NYSE	MPX	Wed, Dec 28, 2005	10.89	11.06	10.81	10.92
1169	NYSE	MPX	Tue, Dec 27, 2005	11.20	11.30	10.77	10.79
1168	NYSE	MPX	Fri, Dec 23, 2005	11.50	11.84	11.10	11.26
1167	NYSE	MPX	Thu, Dec 22, 2005	10.44	11.46	10.36	11.46
1166	NYSE	MPX	Wed, Dec 21, 2005	10.10	10.29	10.10	10.24
1165	NYSE	MPX	Tue, Dec 20, 2005	10.10	10.30	10.06	10.20
1164	NYSE	MPX	Mon, Dec 19, 2005	10.70	10.79	10.11	10.20
1163	NYSE	MPX	Fri, Dec 16, 2005	10.50	10.68	10.49	10.49
1162	NYSE	MPX	Thu, Dec 15, 2005	10.54	10.57	10.21	10.46
1161	NYSE	MPX	Wed, Dec 14, 2005	10.07	10.56	10.07	10.52
1160	NYSE	MPX	Tue, Dec 13, 2005	10.24	10.28	10.10	10.17
1159	NYSE	MPX	Mon, Dec 12, 2005	10.20	10.25	10.10	10.22
1158	NYSE	MPX	Fri, Dec 9, 2005	9.99	10.20	9.99	10.10
1157	NYSE	MPX	Thu, Dec 8, 2005	10.15	10.27	9.97	10.02
1156	NYSE	MPX	Wed, Dec 7, 2005	10.40	10.52	10.10	10.16
1155	NYSE	MPX	Tue, Dec 6, 2005	10.00	10.49	10.00	10.35
1154	NYSE	MPX	Mon, Dec 5, 2005	9.92	10.00	9.85	9.97
1153	NYSE	MPX	Fri, Dec 2, 2005	10.15	10.15	9.95	9.99
1152	NYSE	MPX	Thu, Dec 1, 2005	10.08	10.25	10.07	10.24
1151	NYSE	MPX	Wed, Nov 30, 2005	10.05	10.08	9.98	10.06
1150	NYSE	MPX	Tue, Nov 29, 2005	10.00	10.14	9.95	10.10
1149	NYSE	MPX	Mon, Nov 28, 2005	10.00	10.08	9.71	9.83
1148	NYSE	MPX	Fri, Nov 25, 2005	10.25	10.25	10.02	10.05
1147	NYSE	MPX	Wed, Nov 23, 2005	10.18	10.30	9.95	10.29
1146	NYSE	MPX	Tue, Nov 22, 2005	10.08	10.24	10.00	10.18
1145	NYSE	MPX	Mon, Nov 21, 2005	10.02	10.11	9.99	10.09
1144	NYSE	MPX	Fri, Nov 18, 2005	10.05	10.15	9.97	10.12
1143	NYSE	MPX	Thu, Nov 17, 2005	9.89	10.06	9.85	9.98
1142	NYSE	MPX	Wed, Nov 16, 2005	9.90	10.15	9.88	9.88
1141	NYSE	MPX	Tue, Nov 15, 2005	10.10	10.20	9.86	9.91
1140	NYSE	MPX	Mon, Nov 14, 2005	10.25	10.34	9.97	10.02
1139	NYSE	MPX	Fri, Nov 11, 2005	10.30	10.30	10.15	10.20
1138	NYSE	MPX	Thu, Nov 10, 2005	10.02	10.35	9.95	10.34
1137	NYSE	MPX	Wed, Nov 9, 2005	9.99	10.39	9.90	10.05
1136	NYSE	MPX	Tue, Nov 8, 2005	10.02	10.12	9.99	9.99
1135	NYSE	MPX	Mon, Nov 7, 2005	10.00	10.23	9.90	10.15
1134	NYSE	MPX	Fri, Nov 4, 2005	10.02	10.06	9.95	10.00
1133	NYSE	MPX	Thu, Nov 3, 2005	10.09	10.15	9.95	9.99
1132	NYSE	MPX	Wed, Nov 2, 2005	9.45	10.10	9.45	10.05
1131	NYSE	MPX	Tue, Nov 1, 2005	9.50	9.55	9.40	9.46
1130	NYSE	MPX	Mon, Oct 31, 2005	9.30	9.60	9.25	9.54
1129	NYSE	MPX	Fri, Oct 28, 2005	9.30	9.55	9.20	9.36
1128	NYSE	MPX	Thu, Oct 27, 2005	9.90	9.92	9.25	9.30
1127	NYSE	MPX	Wed, Oct 26, 2005	11.05	11.05	9.60	9.95
1126	NYSE	MPX	Tue, Oct 25, 2005	11.28	11.40	10.93	11.13
1125	NYSE	MPX	Mon, Oct 24, 2005	11.00	11.29	11.00	11.29
1124	NYSE	MPX	Fri, Oct 21, 2005	10.91	11.00	10.75	10.84
1123	NYSE	MPX	Thu, Oct 20, 2005	10.90	11.00	10.80	10.94
1122	NYSE	MPX	Wed, Oct 19, 2005	10.80	11.00	10.73	11.00
1121	NYSE	MPX	Tue, Oct 18, 2005	10.90	10.90	10.77	10.80
1120	NYSE	MPX	Mon, Oct 17, 2005	10.97	11.00	10.70	10.80
1119	NYSE	MPX	Fri, Oct 14, 2005	10.80	10.96	10.80	10.87
1118	NYSE	MPX	Thu, Oct 13, 2005	10.78	10.84	10.72	10.80
1117	NYSE	MPX	Wed, Oct 12, 2005	11.00	11.08	10.78	10.78
1116	NYSE	MPX	Tue, Oct 11, 2005	11.28	11.28	11.00	11.00
1115	NYSE	MPX	Mon, Oct 10, 2005	11.55	11.71	11.25	11.28
1114	NYSE	MPX	Fri, Oct 7, 2005	11.15	11.60	11.15	11.34
1113	NYSE	MPX	Thu, Oct 6, 2005	11.52	11.60	11.10	11.15
1112	NYSE	MPX	Wed, Oct 5, 2005	12.64	12.70	11.60	11.65
1111	NYSE	MPX	Tue, Oct 4, 2005	12.20	12.80	12.10	12.44
1110	NYSE	MPX	Mon, Oct 3, 2005	11.99	12.60	11.88	12.06
1109	NYSE	MPX	Fri, Sep 30, 2005	11.00	11.05	10.91	11.03
1108	NYSE	MPX	Thu, Sep 29, 2005	10.95	11.15	10.90	11.00
1107	NYSE	MPX	Wed, Sep 28, 2005	11.18	11.18	10.90	11.01
1106	NYSE	MPX	Tue, Sep 27, 2005	11.00	11.10	10.95	11.08
1105	NYSE	MPX	Mon, Sep 26, 2005	11.03	11.21	10.95	11.05
1104	NYSE	MPX	Fri, Sep 23, 2005	10.61	11.01	10.58	10.93
1103	NYSE	MPX	Thu, Sep 22, 2005	10.69	10.90	10.55	10.61
1102	NYSE	MPX	Wed, Sep 21, 2005	10.90	11.09	10.70	10.70
1101	NYSE	MPX	Tue, Sep 20, 2005	11.85	11.85	10.90	10.90
1100	NYSE	MPX	Mon, Sep 19, 2005	12.00	12.09	11.71	11.90
1099	NYSE	MPX	Fri, Sep 16, 2005	11.15	12.14	11.15	11.99
1098	NYSE	MPX	Thu, Sep 15, 2005	10.60	10.99	10.60	10.87
1097	NYSE	MPX	Wed, Sep 14, 2005	11.00	11.00	10.58	10.61
1096	NYSE	MPX	Tue, Sep 13, 2005	11.15	11.15	10.90	10.95
1095	NYSE	MPX	Mon, Sep 12, 2005	11.15	11.30	11.00	11.25
1094	NYSE	MPX	Fri, Sep 9, 2005	11.45	11.55	11.18	11.25
1093	NYSE	MPX	Thu, Sep 8, 2005	11.89	11.89	11.42	11.45
1092	NYSE	MPX	Wed, Sep 7, 2005	11.96	12.00	11.90	11.97
1091	NYSE	MPX	Tue, Sep 6, 2005	12.00	12.03	11.92	11.96
1090	NYSE	MPX	Fri, Sep 2, 2005	11.98	12.01	11.95	11.95
1089	NYSE	MPX	Thu, Sep 1, 2005	12.00	12.05	11.95	11.98
1088	NYSE	MPX	Wed, Aug 31, 2005	12.01	12.10	12.00	12.05
1087	NYSE	MPX	Tue, Aug 30, 2005	12.06	12.10	11.95	12.01
1086	NYSE	MPX	Mon, Aug 29, 2005	11.92	12.20	11.87	12.06
1085	NYSE	MPX	Fri, Aug 26, 2005	12.76	12.90	11.96	12.02
1084	NYSE	MPX	Thu, Aug 25, 2005	13.20	13.23	12.52	12.74
1083	NYSE	MPX	Wed, Aug 24, 2005	13.28	13.49	13.13	13.18
1082	NYSE	MPX	Tue, Aug 23, 2005	13.60	13.72	13.30	13.38
1081	NYSE	MPX	Mon, Aug 22, 2005	14.00	14.07	13.54	13.64
1080	NYSE	MPX	Fri, Aug 19, 2005	14.02	14.07	13.93	14.03
1079	NYSE	MPX	Thu, Aug 18, 2005	14.10	14.15	14.00	14.02
1078	NYSE	MPX	Wed, Aug 17, 2005	13.98	14.20	13.92	14.10
1077	NYSE	MPX	Tue, Aug 16, 2005	14.35	14.35	13.86	13.88
1076	NYSE	MPX	Mon, Aug 15, 2005	14.25	14.49	14.05	14.35
1075	NYSE	MPX	Fri, Aug 12, 2005	14.72	14.72	14.15	14.20
1074	NYSE	MPX	Thu, Aug 11, 2005	14.65	14.76	14.40	14.73
1073	NYSE	MPX	Wed, Aug 10, 2005	14.66	14.95	14.55	14.68
1072	NYSE	MPX	Tue, Aug 9, 2005	14.30	14.65	14.30	14.61
1071	NYSE	MPX	Mon, Aug 8, 2005	14.40	14.44	14.20	14.30
1070	NYSE	MPX	Fri, Aug 5, 2005	14.10	14.37	14.00	14.34
1069	NYSE	MPX	Thu, Aug 4, 2005	14.40	14.45	14.05	14.15
1068	NYSE	MPX	Wed, Aug 3, 2005	14.25	14.49	14.11	14.44
1067	NYSE	MPX	Tue, Aug 2, 2005	14.10	14.50	14.06	14.25
1066	NYSE	MPX	Mon, Aug 1, 2005	14.08	14.30	14.00	14.00
1065	NYSE	MPX	Fri, Jul 29, 2005	14.40	14.45	14.09	14.10
1064	NYSE	MPX	Thu, Jul 28, 2005	14.10	14.30	13.91	14.30
1063	NYSE	MPX	Wed, Jul 27, 2005	14.70	14.90	13.76	13.80
1062	NYSE	MPX	Tue, Jul 26, 2005	14.10	14.40	14.10	14.26
1061	NYSE	MPX	Mon, Jul 25, 2005	14.50	14.58	14.00	14.00
1060	NYSE	MPX	Fri, Jul 22, 2005	13.98	14.50	13.90	14.50
1059	NYSE	MPX	Thu, Jul 21, 2005	13.60	14.33	13.60	13.98
1058	NYSE	MPX	Wed, Jul 20, 2005	13.50	13.60	13.30	13.50
1057	NYSE	MPX	Tue, Jul 19, 2005	13.37	13.50	13.26	13.40
1056	NYSE	MPX	Mon, Jul 18, 2005	13.25	13.55	13.17	13.27
1055	NYSE	MPX	Fri, Jul 15, 2005	13.60	13.66	13.10	13.25
1054	NYSE	MPX	Thu, Jul 14, 2005	13.89	13.90	13.54	13.57
1053	NYSE	MPX	Wed, Jul 13, 2005	13.84	13.89	13.60	13.80
1052	NYSE	MPX	Tue, Jul 12, 2005	13.64	13.71	13.28	13.66
1051	NYSE	MPX	Mon, Jul 11, 2005	13.30	13.60	13.30	13.60
1050	NYSE	MPX	Fri, Jul 8, 2005	13.10	13.20	12.75	13.20
1049	NYSE	MPX	Thu, Jul 7, 2005	13.65	13.67	12.77	13.10
1048	NYSE	MPX	Wed, Jul 6, 2005	14.95	14.95	13.57	13.64
1047	NYSE	MPX	Tue, Jul 5, 2005	14.60	15.10	14.55	15.10
1046	NYSE	MPX	Fri, Jul 1, 2005	14.55	14.76	14.50	14.70
1045	NYSE	MPX	Thu, Jun 30, 2005	14.60	14.70	14.50	14.55
1044	NYSE	MPX	Wed, Jun 29, 2005	14.70	14.74	14.50	14.50
1043	NYSE	MPX	Tue, Jun 28, 2005	14.30	14.75	14.30	14.74
1042	NYSE	MPX	Mon, Jun 27, 2005	14.45	14.52	14.25	14.34
1041	NYSE	MPX	Fri, Jun 24, 2005	14.60	14.75	14.50	14.50
1040	NYSE	MPX	Thu, Jun 23, 2005	14.95	14.99	14.60	14.60
1039	NYSE	MPX	Wed, Jun 22, 2005	14.95	15.10	14.60	14.75
1038	NYSE	MPX	Tue, Jun 21, 2005	15.35	15.35	15.00	15.01
1037	NYSE	MPX	Mon, Jun 20, 2005	15.47	15.60	15.25	15.25
1036	NYSE	MPX	Fri, Jun 17, 2005	15.59	15.60	15.30	15.47
1035	NYSE	MPX	Thu, Jun 16, 2005	15.50	15.58	15.10	15.50
1034	NYSE	MPX	Wed, Jun 15, 2005	15.75	15.87	15.51	15.60
1033	NYSE	MPX	Tue, Jun 14, 2005	15.62	15.91	15.38	15.61
1032	NYSE	MPX	Mon, Jun 13, 2005	14.60	15.49	14.30	15.42
1031	NYSE	MPX	Fri, Jun 10, 2005	13.88	14.60	13.88	14.52
1030	NYSE	MPX	Thu, Jun 9, 2005	13.35	13.87	13.25	13.78
1029	NYSE	MPX	Wed, Jun 8, 2005	13.98	14.00	13.14	13.45
1028	NYSE	MPX	Tue, Jun 7, 2005	14.40	14.45	13.80	13.98
1027	NYSE	MPX	Mon, Jun 6, 2005	13.89	14.45	13.89	14.44
1026	NYSE	MPX	Fri, Jun 3, 2005	14.25	14.25	13.50	13.89
1025	NYSE	MPX	Thu, Jun 2, 2005	14.95	14.95	14.35	14.46
1024	NYSE	MPX	Wed, Jun 1, 2005	15.05	15.23	14.73	14.98
1023	NYSE	MPX	Tue, May 31, 2005	15.23	15.23	15.00	15.10
1022	NYSE	MPX	Fri, May 27, 2005	15.04	15.28	15.02	15.24
1021	NYSE	MPX	Thu, May 26, 2005	14.50	15.20	14.44	15.01
1020	NYSE	MPX	Wed, May 25, 2005	15.15	15.15	14.48	14.51
1019	NYSE	MPX	Tue, May 24, 2005	15.09	15.17	14.86	15.00
1018	NYSE	MPX	Mon, May 23, 2005	15.17	15.24	15.01	15.08
1017	NYSE	MPX	Fri, May 20, 2005	14.72	15.23	14.72	15.18
1016	NYSE	MPX	Thu, May 19, 2005	14.58	15.12	14.51	15.07
1015	NYSE	MPX	Wed, May 18, 2005	14.00	14.75	13.90	14.59
1014	NYSE	MPX	Tue, May 17, 2005	14.10	14.11	13.85	13.99
1013	NYSE	MPX	Mon, May 16, 2005	13.90	14.06	13.81	14.00
1012	NYSE	MPX	Fri, May 13, 2005	13.75	14.20	13.51	13.80
1011	NYSE	MPX	Thu, May 12, 2005	14.22	14.29	13.59	13.80
1010	NYSE	MPX	Wed, May 11, 2005	13.70	14.25	13.59	14.11
1009	NYSE	MPX	Tue, May 10, 2005	14.95	14.95	13.56	13.56
1008	NYSE	MPX	Mon, May 9, 2005	14.59	14.85	14.53	14.85
1007	NYSE	MPX	Fri, May 6, 2005	14.50	14.70	14.50	14.60
1006	NYSE	MPX	Thu, May 5, 2005	14.50	15.00	14.42	14.42
1005	NYSE	MPX	Wed, May 4, 2005	14.51	14.80	14.37	14.54
1004	NYSE	MPX	Tue, May 3, 2005	13.90	14.38	13.80	14.36
1003	NYSE	MPX	Mon, May 2, 2005	13.05	13.65	13.00	13.65
1002	NYSE	MPX	Fri, Apr 29, 2005	12.00	13.25	11.90	13.10
1001	NYSE	MPX	Thu, Apr 28, 2005	12.86	12.86	12.00	12.00
1000	NYSE	MPX	Wed, Apr 27, 2005	14.20	14.32	12.75	12.86
999	NYSE	MPX	Tue, Apr 26, 2005	14.15	14.55	13.98	14.02
998	NYSE	MPX	Mon, Apr 25, 2005	14.10	14.48	14.01	14.25
997	NYSE	MPX	Fri, Apr 22, 2005	13.79	14.50	13.75	14.00
996	NYSE	MPX	Thu, Apr 21, 2005	14.95	15.10	13.20	13.84
995	NYSE	MPX	Wed, Apr 20, 2005	15.45	15.65	15.00	15.00
994	NYSE	MPX	Tue, Apr 19, 2005	15.20	15.70	15.20	15.40
993	NYSE	MPX	Mon, Apr 18, 2005	15.20	15.55	15.08	15.10
992	NYSE	MPX	Fri, Apr 15, 2005	16.00	16.01	14.75	14.99
991	NYSE	MPX	Thu, Apr 14, 2005	16.05	16.59	15.85	16.04
990	NYSE	MPX	Wed, Apr 13, 2005	16.75	16.75	15.91	16.05
989	NYSE	MPX	Tue, Apr 12, 2005	16.82	16.98	16.24	16.76
988	NYSE	MPX	Mon, Apr 11, 2005	16.85	17.24	16.70	16.82
987	NYSE	MPX	Fri, Apr 8, 2005	16.96	17.17	16.84	16.85
986	NYSE	MPX	Thu, Apr 7, 2005	17.30	17.30	17.00	17.06
985	NYSE	MPX	Wed, Apr 6, 2005	17.20	17.52	17.15	17.37
984	NYSE	MPX	Tue, Apr 5, 2005	16.80	17.51	16.80	17.15
983	NYSE	MPX	Mon, Apr 4, 2005	16.24	17.00	16.10	16.77
982	NYSE	MPX	Fri, Apr 1, 2005	16.91	17.40	15.75	16.25
981	NYSE	MPX	Thu, Mar 31, 2005	16.65	17.15	16.50	16.81
980	NYSE	MPX	Wed, Mar 30, 2005	16.70	16.96	16.45	16.53
979	NYSE	MPX	Tue, Mar 29, 2005	17.70	18.00	15.94	15.95
978	NYSE	MPX	Mon, Mar 28, 2005	17.20	17.85	17.16	17.68
977	NYSE	MPX	Thu, Mar 24, 2005	16.04	17.60	16.04	17.09
976	NYSE	MPX	Wed, Mar 23, 2005	17.22	17.23	16.01	16.03
975	NYSE	MPX	Tue, Mar 22, 2005	18.25	18.55	17.32	17.32
974	NYSE	MPX	Mon, Mar 21, 2005	18.75	18.75	18.17	18.35
973	NYSE	MPX	Fri, Mar 18, 2005	19.08	19.15	18.61	18.70
972	NYSE	MPX	Thu, Mar 17, 2005	18.65	19.12	18.65	18.99
971	NYSE	MPX	Wed, Mar 16, 2005	18.45	18.75	18.11	18.60
970	NYSE	MPX	Tue, Mar 15, 2005	17.63	18.60	17.63	18.46
969	NYSE	MPX	Mon, Mar 14, 2005	18.25	18.27	17.73	17.88
968	NYSE	MPX	Fri, Mar 11, 2005	18.00	18.36	17.75	18.15
967	NYSE	MPX	Thu, Mar 10, 2005	17.57	17.96	17.43	17.83
966	NYSE	MPX	Wed, Mar 9, 2005	17.76	17.76	17.51	17.61
965	NYSE	MPX	Tue, Mar 8, 2005	18.01	18.10	17.74	17.76
964	NYSE	MPX	Mon, Mar 7, 2005	17.90	18.20	17.10	17.98
963	NYSE	MPX	Fri, Mar 4, 2005	17.99	18.33	17.94	18.03
962	NYSE	MPX	Thu, Mar 3, 2005	18.33	18.40	17.67	17.94
961	NYSE	MPX	Wed, Mar 2, 2005	18.70	18.70	18.28	18.41
960	NYSE	MPX	Tue, Mar 1, 2005	19.07	19.53	18.73	18.83
959	NYSE	MPX	Mon, Feb 28, 2005	18.37	19.13	18.30	18.96
958	NYSE	MPX	Fri, Feb 25, 2005	18.77	18.77	18.37	18.43
957	NYSE	MPX	Thu, Feb 24, 2005	18.73	18.77	18.23	18.77
956	NYSE	MPX	Wed, Feb 23, 2005	17.93	19.10	17.80	18.73
955	NYSE	MPX	Tue, Feb 22, 2005	18.17	18.29	17.72	18.06
954	NYSE	MPX	Fri, Feb 18, 2005	18.49	18.62	18.09	18.17
953	NYSE	MPX	Thu, Feb 17, 2005	18.90	19.14	18.44	18.49
952	NYSE	MPX	Wed, Feb 16, 2005	19.58	19.59	17.57	18.81
951	NYSE	MPX	Tue, Feb 15, 2005	21.00	21.00	19.67	19.91
950	NYSE	MPX	Mon, Feb 14, 2005	21.10	21.20	20.93	20.94
949	NYSE	MPX	Fri, Feb 11, 2005	20.45	21.40	20.28	21.07
948	NYSE	MPX	Thu, Feb 10, 2005	20.31	20.77	20.23	20.39
947	NYSE	MPX	Wed, Feb 9, 2005	20.67	21.03	20.20	20.34
946	NYSE	MPX	Tue, Feb 8, 2005	19.82	20.80	19.82	20.67
945	NYSE	MPX	Mon, Feb 7, 2005	19.33	19.93	19.33	19.86
944	NYSE	MPX	Fri, Feb 4, 2005	18.87	19.33	18.80	19.29
943	NYSE	MPX	Thu, Feb 3, 2005	18.58	19.05	18.57	18.85
942	NYSE	MPX	Wed, Feb 2, 2005	17.79	18.57	17.79	18.57
941	NYSE	MPX	Tue, Feb 1, 2005	16.90	17.78	16.80	17.64
940	NYSE	MPX	Mon, Jan 31, 2005	16.30	16.94	16.30	16.89
939	NYSE	MPX	Fri, Jan 28, 2005	16.50	16.60	16.03	16.13
938	NYSE	MPX	Thu, Jan 27, 2005	16.17	16.54	16.14	16.33
937	NYSE	MPX	Wed, Jan 26, 2005	16.32	16.47	16.07	16.13
936	NYSE	MPX	Tue, Jan 25, 2005	15.60	15.80	15.47	15.65
935	NYSE	MPX	Mon, Jan 24, 2005	16.08	16.17	15.53	15.68
934	NYSE	MPX	Fri, Jan 21, 2005	16.33	16.42	16.20	16.21
933	NYSE	MPX	Thu, Jan 20, 2005	16.43	16.49	16.10	16.32
932	NYSE	MPX	Wed, Jan 19, 2005	16.87	16.87	16.44	16.44
931	NYSE	MPX	Tue, Jan 18, 2005	16.53	16.87	16.50	16.77
930	NYSE	MPX	Fri, Jan 14, 2005	15.87	16.37	15.83	16.33
929	NYSE	MPX	Thu, Jan 13, 2005	15.27	15.88	15.23	15.77
928	NYSE	MPX	Wed, Jan 12, 2005	15.59	15.90	15.33	15.44
927	NYSE	MPX	Tue, Jan 11, 2005	16.00	16.00	15.48	15.59
926	NYSE	MPX	Mon, Jan 10, 2005	15.67	16.23	15.67	15.93
925	NYSE	MPX	Fri, Jan 7, 2005	16.23	16.23	15.63	15.63
924	NYSE	MPX	Thu, Jan 6, 2005	16.10	16.16	16.00	16.13
923	NYSE	MPX	Wed, Jan 5, 2005	16.51	16.72	16.12	16.12
922	NYSE	MPX	Tue, Jan 4, 2005	16.81	17.40	16.50	16.51
921	NYSE	MPX	Mon, Jan 3, 2005	17.47	17.75	16.73	16.87
920	NYSE	MPX	Fri, Dec 31, 2004	17.11	17.49	17.11	17.41
919	NYSE	MPX	Thu, Dec 30, 2004	17.47	17.67	17.19	17.19
918	NYSE	MPX	Wed, Dec 29, 2004	17.33	17.47	17.19	17.46
917	NYSE	MPX	Tue, Dec 28, 2004	16.94	17.43	16.92	17.33
916	NYSE	MPX	Mon, Dec 27, 2004	17.10	17.25	16.50	16.97
915	NYSE	MPX	Thu, Dec 23, 2004	16.04	17.29	16.00	17.03
914	NYSE	MPX	Wed, Dec 22, 2004	18.03	18.16	15.83	16.05
913	NYSE	MPX	Tue, Dec 21, 2004	18.66	18.67	18.11	18.17
912	NYSE	MPX	Mon, Dec 20, 2004	18.73	18.80	18.50	18.57
911	NYSE	MPX	Fri, Dec 17, 2004	18.75	18.90	18.47	18.83
910	NYSE	MPX	Thu, Dec 16, 2004	19.13	19.17	18.67	18.81
909	NYSE	MPX	Wed, Dec 15, 2004	19.06	19.31	18.80	18.98
908	NYSE	MPX	Tue, Dec 14, 2004	18.67	18.89	18.30	18.89
907	NYSE	MPX	Mon, Dec 13, 2004	18.00	18.84	18.00	18.67
906	NYSE	MPX	Fri, Dec 10, 2004	17.73	18.10	17.73	18.00
905	NYSE	MPX	Thu, Dec 9, 2004	17.82	17.90	17.47	17.80
904	NYSE	MPX	Wed, Dec 8, 2004	17.63	17.81	17.22	17.81
903	NYSE	MPX	Tue, Dec 7, 2004	18.33	18.67	17.47	17.53
902	NYSE	MPX	Mon, Dec 6, 2004	17.67	18.27	17.67	18.17
901	NYSE	MPX	Fri, Dec 3, 2004	17.43	17.73	17.27	17.68
900	NYSE	MPX	Thu, Dec 2, 2004	17.50	17.50	17.17	17.44
899	NYSE	MPX	Wed, Dec 1, 2004	17.49	17.81	17.29	17.50
898	NYSE	MPX	Tue, Nov 30, 2004	17.43	17.47	17.30	17.47
897	NYSE	MPX	Mon, Nov 29, 2004	17.33	17.47	17.20	17.36
896	NYSE	MPX	Fri, Nov 26, 2004	17.20	17.33	17.20	17.27
895	NYSE	MPX	Wed, Nov 24, 2004	16.83	17.13	16.75	17.03
894	NYSE	MPX	Tue, Nov 23, 2004	16.20	17.23	15.93	16.80
893	NYSE	MPX	Mon, Nov 22, 2004	15.77	16.23	15.37	16.20
892	NYSE	MPX	Fri, Nov 19, 2004	16.16	16.24	15.88	15.93
891	NYSE	MPX	Thu, Nov 18, 2004	16.17	16.17	15.87	16.16
890	NYSE	MPX	Wed, Nov 17, 2004	15.98	16.57	15.98	16.15
889	NYSE	MPX	Tue, Nov 16, 2004	16.50	16.53	15.67	15.98
888	NYSE	MPX	Mon, Nov 15, 2004	16.07	16.48	16.02	16.33
887	NYSE	MPX	Fri, Nov 12, 2004	15.33	16.00	15.33	15.98
886	NYSE	MPX	Thu, Nov 11, 2004	15.32	15.37	15.21	15.33
885	NYSE	MPX	Wed, Nov 10, 2004	15.17	15.33	15.04	15.28
884	NYSE	MPX	Tue, Nov 9, 2004	15.39	15.49	15.07	15.09
883	NYSE	MPX	Mon, Nov 8, 2004	15.21	15.30	15.00	15.23
882	NYSE	MPX	Fri, Nov 5, 2004	13.97	14.63	13.97	14.57
881	NYSE	MPX	Thu, Nov 4, 2004	13.48	13.83	13.41	13.83
880	NYSE	MPX	Wed, Nov 3, 2004	12.63	13.33	12.60	13.33
879	NYSE	MPX	Tue, Nov 2, 2004	12.43	12.45	12.17	12.40
878	NYSE	MPX	Mon, Nov 1, 2004	12.50	12.50	12.29	12.33
877	NYSE	MPX	Fri, Oct 29, 2004	12.00	12.23	12.00	12.17
876	NYSE	MPX	Thu, Oct 28, 2004	12.20	12.20	11.80	11.99
875	NYSE	MPX	Wed, Oct 27, 2004	12.30	12.60	12.00	12.03
874	NYSE	MPX	Tue, Oct 26, 2004	11.73	12.07	11.69	12.00
873	NYSE	MPX	Mon, Oct 25, 2004	11.69	11.85	11.67	11.77
872	NYSE	MPX	Fri, Oct 22, 2004	11.91	11.91	11.60	11.63
871	NYSE	MPX	Thu, Oct 21, 2004	11.69	11.91	11.67	11.91
870	NYSE	MPX	Wed, Oct 20, 2004	11.81	11.83	11.57	11.63
869	NYSE	MPX	Tue, Oct 19, 2004	11.95	11.95	11.67	11.73
868	NYSE	MPX	Mon, Oct 18, 2004	12.00	12.06	11.67	11.87
867	NYSE	MPX	Fri, Oct 15, 2004	11.97	11.99	11.77	11.95
866	NYSE	MPX	Thu, Oct 14, 2004	11.77	11.87	11.67	11.70
865	NYSE	MPX	Wed, Oct 13, 2004	12.00	12.00	11.70	11.71
864	NYSE	MPX	Tue, Oct 12, 2004	11.93	12.00	11.84	12.00
863	NYSE	MPX	Mon, Oct 11, 2004	12.13	12.13	11.87	12.00
862	NYSE	MPX	Fri, Oct 8, 2004	12.10	12.13	11.71	11.79
861	NYSE	MPX	Thu, Oct 7, 2004	12.37	12.40	11.94	11.99
860	NYSE	MPX	Wed, Oct 6, 2004	11.95	12.37	11.93	12.33
859	NYSE	MPX	Tue, Oct 5, 2004	12.17	12.23	11.93	11.95
858	NYSE	MPX	Mon, Oct 4, 2004	12.12	12.28	12.10	12.13
857	NYSE	MPX	Fri, Oct 1, 2004	12.00	12.10	11.95	12.09
856	NYSE	MPX	Thu, Sep 30, 2004	11.93	12.00	11.70	12.00
855	NYSE	MPX	Wed, Sep 29, 2004	11.66	11.93	11.60	11.87
854	NYSE	MPX	Tue, Sep 28, 2004	11.65	11.67	11.47	11.55
853	NYSE	MPX	Mon, Sep 27, 2004	11.67	11.67	11.50	11.53
852	NYSE	MPX	Fri, Sep 24, 2004	11.50	12.00	11.49	11.60
851	NYSE	MPX	Thu, Sep 23, 2004	10.41	11.55	10.41	11.42
850	NYSE	MPX	Wed, Sep 22, 2004	10.88	11.07	10.21	10.37
849	NYSE	MPX	Tue, Sep 21, 2004	10.53	10.88	10.46	10.88
848	NYSE	MPX	Mon, Sep 20, 2004	10.40	10.54	10.33	10.46
847	NYSE	MPX	Fri, Sep 17, 2004	10.80	10.80	10.20	10.50
846	NYSE	MPX	Thu, Sep 16, 2004	11.11	11.13	10.80	10.80
845	NYSE	MPX	Wed, Sep 15, 2004	11.20	11.23	11.10	11.11
844	NYSE	MPX	Tue, Sep 14, 2004	11.49	11.49	11.17	11.20
843	NYSE	MPX	Mon, Sep 13, 2004	11.57	11.67	11.55	11.55
842	NYSE	MPX	Fri, Sep 10, 2004	11.73	11.73	11.41	11.73
841	NYSE	MPX	Thu, Sep 9, 2004	11.55	11.73	11.47	11.73
840	NYSE	MPX	Wed, Sep 8, 2004	11.47	11.77	11.47	11.59
839	NYSE	MPX	Tue, Sep 7, 2004	11.81	11.83	11.33	11.45
838	NYSE	MPX	Fri, Sep 3, 2004	11.60	11.87	11.60	11.74
837	NYSE	MPX	Thu, Sep 2, 2004	11.23	11.70	11.13	11.70
836	NYSE	MPX	Wed, Sep 1, 2004	11.23	11.37	11.13	11.33
835	NYSE	MPX	Tue, Aug 31, 2004	11.70	11.80	11.40	11.45
834	NYSE	MPX	Mon, Aug 30, 2004	11.98	11.98	11.67	11.67
833	NYSE	MPX	Fri, Aug 27, 2004	12.20	12.23	12.03	12.05
832	NYSE	MPX	Thu, Aug 26, 2004	12.30	12.44	12.13	12.25
831	NYSE	MPX	Wed, Aug 25, 2004	11.90	12.30	11.90	12.30
830	NYSE	MPX	Tue, Aug 24, 2004	11.41	11.90	11.41	11.90
829	NYSE	MPX	Mon, Aug 23, 2004	11.47	11.47	11.13	11.33
828	NYSE	MPX	Fri, Aug 20, 2004	11.47	11.53	11.33	11.37
827	NYSE	MPX	Thu, Aug 19, 2004	11.93	11.93	11.40	11.43
826	NYSE	MPX	Wed, Aug 18, 2004	11.07	11.87	11.07	11.87
825	NYSE	MPX	Tue, Aug 17, 2004	11.20	11.20	11.00	11.07
824	NYSE	MPX	Mon, Aug 16, 2004	11.11	11.19	11.07	11.13
823	NYSE	MPX	Fri, Aug 13, 2004	11.00	11.13	11.00	11.07
822	NYSE	MPX	Thu, Aug 12, 2004	11.12	11.13	10.90	10.97
821	NYSE	MPX	Wed, Aug 11, 2004	11.27	11.27	11.07	11.13
820	NYSE	MPX	Tue, Aug 10, 2004	11.20	11.21	11.10	11.19
819	NYSE	MPX	Mon, Aug 9, 2004	11.17	11.33	11.07	11.13
818	NYSE	MPX	Fri, Aug 6, 2004	10.87	11.07	10.83	11.00
817	NYSE	MPX	Thu, Aug 5, 2004	11.41	11.41	10.97	10.97
816	NYSE	MPX	Wed, Aug 4, 2004	11.00	11.30	10.97	11.18
815	NYSE	MPX	Tue, Aug 3, 2004	10.97	11.20	10.86	11.00
814	NYSE	MPX	Mon, Aug 2, 2004	10.87	11.07	10.70	11.03
813	NYSE	MPX	Fri, Jul 30, 2004	11.13	11.17	10.59	10.97
812	NYSE	MPX	Thu, Jul 29, 2004	11.07	11.20	10.93	11.05
811	NYSE	MPX	Wed, Jul 28, 2004	11.55	11.55	10.84	10.97
810	NYSE	MPX	Tue, Jul 27, 2004	11.09	11.32	11.09	11.32
809	NYSE	MPX	Mon, Jul 26, 2004	10.75	11.03	10.66	11.01
808	NYSE	MPX	Fri, Jul 23, 2004	11.33	11.33	10.67	10.67
807	NYSE	MPX	Thu, Jul 22, 2004	11.80	11.80	11.21	11.27
806	NYSE	MPX	Wed, Jul 21, 2004	12.17	12.33	11.70	11.70
805	NYSE	MPX	Tue, Jul 20, 2004	12.00	12.37	11.73	12.16
804	NYSE	MPX	Mon, Jul 19, 2004	12.10	12.13	11.91	11.97
803	NYSE	MPX	Fri, Jul 16, 2004	12.20	12.23	11.87	11.87
802	NYSE	MPX	Thu, Jul 15, 2004	12.50	12.50	11.96	12.15
801	NYSE	MPX	Wed, Jul 14, 2004	12.27	12.57	12.00	12.50
800	NYSE	MPX	Tue, Jul 13, 2004	12.07	12.33	12.00	12.33
799	NYSE	MPX	Mon, Jul 12, 2004	11.51	12.30	11.41	12.13
798	NYSE	MPX	Fri, Jul 9, 2004	11.17	11.67	11.00	11.58
797	NYSE	MPX	Thu, Jul 8, 2004	11.67	11.67	11.17	11.17
796	NYSE	MPX	Wed, Jul 7, 2004	11.60	11.80	11.47	11.74
795	NYSE	MPX	Tue, Jul 6, 2004	11.97	11.97	11.33	11.43
794	NYSE	MPX	Fri, Jul 2, 2004	12.27	12.35	12.13	12.13
793	NYSE	MPX	Thu, Jul 1, 2004	12.49	12.50	12.00	12.30
792	NYSE	MPX	Wed, Jun 30, 2004	12.20	12.41	12.10	12.37
791	NYSE	MPX	Tue, Jun 29, 2004	11.73	12.09	11.73	12.03
790	NYSE	MPX	Mon, Jun 28, 2004	11.60	12.07	11.60	11.84
789	NYSE	MPX	Fri, Jun 25, 2004	10.83	11.50	10.83	11.50
788	NYSE	MPX	Thu, Jun 24, 2004	11.12	11.30	10.74	10.77
787	NYSE	MPX	Wed, Jun 23, 2004	10.73	10.99	10.50	10.99
786	NYSE	MPX	Tue, Jun 22, 2004	11.07	11.07	10.73	10.74
785	NYSE	MPX	Mon, Jun 21, 2004	10.90	11.25	10.83	11.03
784	NYSE	MPX	Fri, Jun 18, 2004	11.53	11.61	10.90	10.97
783	NYSE	MPX	Thu, Jun 17, 2004	11.80	12.00	11.43	11.53
782	NYSE	MPX	Wed, Jun 16, 2004	11.64	11.79	11.44	11.71
781	NYSE	MPX	Tue, Jun 15, 2004	11.39	11.80	11.33	11.57
780	NYSE	MPX	Mon, Jun 14, 2004	12.63	12.67	11.05	11.22
779	NYSE	MPX	Thu, Jun 10, 2004	12.57	12.57	12.33	12.55
778	NYSE	MPX	Wed, Jun 9, 2004	12.77	12.80	12.40	12.48
777	NYSE	MPX	Tue, Jun 8, 2004	12.43	13.13	12.23	12.77
776	NYSE	MPX	Mon, Jun 7, 2004	12.17	12.40	12.15	12.40
775	NYSE	MPX	Fri, Jun 4, 2004	12.13	12.13	11.73	12.05
774	NYSE	MPX	Thu, Jun 3, 2004	11.94	12.21	11.55	12.07
773	NYSE	MPX	Wed, Jun 2, 2004	12.23	12.33	11.97	12.01
772	NYSE	MPX	Tue, Jun 1, 2004	12.37	12.43	11.77	12.13
771	NYSE	MPX	Fri, May 28, 2004	11.80	12.47	11.77	12.20
770	NYSE	MPX	Thu, May 27, 2004	11.33	11.80	11.27	11.74
769	NYSE	MPX	Wed, May 26, 2004	10.77	11.54	10.77	11.25
768	NYSE	MPX	Tue, May 25, 2004	10.17	10.70	10.17	10.67
767	NYSE	MPX	Mon, May 24, 2004	9.90	10.17	9.90	10.14
766	NYSE	MPX	Fri, May 21, 2004	9.90	9.97	9.77	9.97
765	NYSE	MPX	Thu, May 20, 2004	9.92	9.99	9.83	9.83
764	NYSE	MPX	Wed, May 19, 2004	10.01	10.19	9.92	9.93
763	NYSE	MPX	Tue, May 18, 2004	10.00	10.03	9.83	9.94
762	NYSE	MPX	Mon, May 17, 2004	10.03	10.07	9.90	9.94
761	NYSE	MPX	Fri, May 14, 2004	10.33	10.37	9.93	10.13
760	NYSE	MPX	Thu, May 13, 2004	10.03	10.27	9.83	10.27
759	NYSE	MPX	Wed, May 12, 2004	9.68	9.93	9.33	9.93
758	NYSE	MPX	Tue, May 11, 2004	9.15	9.56	9.15	9.48
757	NYSE	MPX	Mon, May 10, 2004	9.33	9.40	9.15	9.15
756	NYSE	MPX	Fri, May 7, 2004	10.30	10.42	10.11	10.11
755	NYSE	MPX	Thu, May 6, 2004	10.43	10.50	10.00	10.30
754	NYSE	MPX	Wed, May 5, 2004	10.23	10.40	10.01	10.39
753	NYSE	MPX	Tue, May 4, 2004	10.39	10.50	9.57	10.29
752	NYSE	MPX	Mon, May 3, 2004	11.63	11.71	10.62	10.62
751	NYSE	MPX	Fri, Apr 30, 2004	11.87	12.01	11.77	11.79
750	NYSE	MPX	Thu, Apr 29, 2004	12.19	12.23	11.89	11.90
749	NYSE	MPX	Wed, Apr 28, 2004	12.63	12.68	11.97	12.25
748	NYSE	MPX	Tue, Apr 27, 2004	12.47	12.53	12.37	12.47
747	NYSE	MPX	Mon, Apr 26, 2004	12.33	12.67	12.17	12.47
746	NYSE	MPX	Fri, Apr 23, 2004	12.00	12.34	11.94	12.34
745	NYSE	MPX	Thu, Apr 22, 2004	11.63	12.10	11.63	11.93
744	NYSE	MPX	Wed, Apr 21, 2004	11.43	11.57	11.20	11.40
743	NYSE	MPX	Tue, Apr 20, 2004	10.97	11.41	10.97	11.20
742	NYSE	MPX	Mon, Apr 19, 2004	10.83	10.83	10.59	10.81
741	NYSE	MPX	Fri, Apr 16, 2004	10.87	10.93	10.61	10.71
740	NYSE	MPX	Thu, Apr 15, 2004	9.93	10.77	9.79	10.70
739	NYSE	MPX	Wed, Apr 14, 2004	9.90	9.91	9.83	9.90
738	NYSE	MPX	Tue, Apr 13, 2004	10.19	10.19	9.90	9.95
737	NYSE	MPX	Mon, Apr 12, 2004	10.39	10.43	10.16	10.19
736	NYSE	MPX	Thu, Apr 8, 2004	10.73	10.83	10.41	10.47
735	NYSE	MPX	Wed, Apr 7, 2004	10.79	10.83	10.59	10.63
734	NYSE	MPX	Tue, Apr 6, 2004	10.93	10.93	10.81	10.83
733	NYSE	MPX	Mon, Apr 5, 2004	10.03	10.89	10.03	10.89
732	NYSE	MPX	Fri, Apr 2, 2004	9.65	10.16	9.65	10.10
731	NYSE	MPX	Thu, Apr 1, 2004	9.27	9.57	9.27	9.55
730	NYSE	MPX	Wed, Mar 31, 2004	9.09	9.33	9.04	9.33
729	NYSE	MPX	Tue, Mar 30, 2004	9.07	9.10	8.99	9.10
728	NYSE	MPX	Mon, Mar 29, 2004	8.89	9.10	8.87	9.07
727	NYSE	MPX	Fri, Mar 26, 2004	9.20	9.20	8.88	8.89
726	NYSE	MPX	Thu, Mar 25, 2004	8.70	9.23	8.70	9.21
725	NYSE	MPX	Wed, Mar 24, 2004	8.70	8.73	8.61	8.67
724	NYSE	MPX	Tue, Mar 23, 2004	8.68	8.79	8.61	8.70
723	NYSE	MPX	Mon, Mar 22, 2004	8.93	8.93	8.67	8.70
722	NYSE	MPX	Fri, Mar 19, 2004	9.31	9.31	8.87	8.87
721	NYSE	MPX	Thu, Mar 18, 2004	9.16	9.28	9.03	9.23
720	NYSE	MPX	Wed, Mar 17, 2004	8.93	9.15	8.93	9.13
719	NYSE	MPX	Tue, Mar 16, 2004	8.87	8.97	8.74	8.90
718	NYSE	MPX	Mon, Mar 15, 2004	8.97	9.13	8.81	8.89
717	NYSE	MPX	Fri, Mar 12, 2004	8.77	8.97	8.68	8.97
716	NYSE	MPX	Thu, Mar 11, 2004	8.49	9.07	8.37	8.71
715	NYSE	MPX	Wed, Mar 10, 2004	8.89	8.89	8.60	8.63
714	NYSE	MPX	Tue, Mar 9, 2004	8.87	8.96	8.51	8.78
713	NYSE	MPX	Mon, Mar 8, 2004	8.62	9.11	8.56	8.80
712	NYSE	MPX	Fri, Mar 5, 2004	8.33	8.62	8.07	8.51
711	NYSE	MPX	Thu, Mar 4, 2004	9.30	9.30	8.52	8.56
710	NYSE	MPX	Wed, Mar 3, 2004	9.02	9.23	9.02	9.19
709	NYSE	MPX	Tue, Mar 2, 2004	9.56	9.66	9.08	9.08
708	NYSE	MPX	Mon, Mar 1, 2004	9.78	9.91	9.49	9.56
707	NYSE	MPX	Fri, Feb 27, 2004	9.60	10.00	9.60	9.73
706	NYSE	MPX	Thu, Feb 26, 2004	9.24	9.78	9.24	9.51
705	NYSE	MPX	Wed, Feb 25, 2004	8.58	9.55	8.58	9.18
704	NYSE	MPX	Tue, Feb 24, 2004	8.80	8.82	8.42	8.51
703	NYSE	MPX	Mon, Feb 23, 2004	8.60	8.84	8.56	8.78
702	NYSE	MPX	Fri, Feb 20, 2004	8.66	8.71	8.44	8.71
701	NYSE	MPX	Thu, Feb 19, 2004	8.89	8.94	8.66	8.66
700	NYSE	MPX	Wed, Feb 18, 2004	8.62	8.89	8.62	8.89
699	NYSE	MPX	Tue, Feb 17, 2004	8.56	8.73	8.45	8.60
698	NYSE	MPX	Fri, Feb 13, 2004	8.69	8.69	8.58	8.60
697	NYSE	MPX	Thu, Feb 12, 2004	8.56	8.64	8.44	8.64
696	NYSE	MPX	Wed, Feb 11, 2004	8.89	8.89	8.62	8.62
695	NYSE	MPX	Tue, Feb 10, 2004	8.89	8.93	8.87	8.89
694	NYSE	MPX	Mon, Feb 9, 2004	8.90	8.91	8.87	8.87
693	NYSE	MPX	Fri, Feb 6, 2004	8.77	8.91	8.73	8.85
692	NYSE	MPX	Thu, Feb 5, 2004	8.86	8.86	8.71	8.75
691	NYSE	MPX	Wed, Feb 4, 2004	8.93	8.93	8.80	8.80
690	NYSE	MPX	Tue, Feb 3, 2004	8.93	9.04	8.84	8.88
689	NYSE	MPX	Mon, Feb 2, 2004	8.98	8.99	8.83	8.88
688	NYSE	MPX	Fri, Jan 30, 2004	8.98	9.04	8.89	8.91
687	NYSE	MPX	Thu, Jan 29, 2004	8.76	8.93	8.76	8.93
686	NYSE	MPX	Wed, Jan 28, 2004	8.56	8.78	8.53	8.74
685	NYSE	MPX	Tue, Jan 27, 2004	8.42	8.44	8.38	8.42
684	NYSE	MPX	Mon, Jan 26, 2004	8.13	8.40	8.12	8.40
683	NYSE	MPX	Fri, Jan 23, 2004	8.24	8.29	8.11	8.15
682	NYSE	MPX	Thu, Jan 22, 2004	8.50	8.50	8.16	8.28
681	NYSE	MPX	Wed, Jan 21, 2004	8.44	8.44	8.33	8.43
680	NYSE	MPX	Tue, Jan 20, 2004	8.19	8.45	8.09	8.45
679	NYSE	MPX	Fri, Jan 16, 2004	8.14	8.33	8.14	8.20
678	NYSE	MPX	Thu, Jan 15, 2004	8.27	8.29	8.09	8.09
677	NYSE	MPX	Wed, Jan 14, 2004	8.64	8.64	8.22	8.23
676	NYSE	MPX	Tue, Jan 13, 2004	8.58	8.67	8.53	8.60
675	NYSE	MPX	Mon, Jan 12, 2004	8.62	8.62	8.52	8.58
674	NYSE	MPX	Fri, Jan 9, 2004	8.58	8.80	8.58	8.64
673	NYSE	MPX	Thu, Jan 8, 2004	8.28	8.58	8.28	8.58
672	NYSE	MPX	Wed, Jan 7, 2004	8.31	8.33	8.18	8.24
671	NYSE	MPX	Tue, Jan 6, 2004	8.40	8.44	8.32	8.33
670	NYSE	MPX	Mon, Jan 5, 2004	8.25	8.53	8.25	8.38
669	NYSE	MPX	Fri, Jan 2, 2004	8.22	8.22	8.12	8.16
668	NYSE	MPX	Wed, Dec 31, 2003	8.44	8.44	8.36	8.36
667	NYSE	MPX	Tue, Dec 30, 2003	8.18	8.44	8.18	8.44
666	NYSE	MPX	Mon, Dec 29, 2003	7.88	8.18	7.84	8.18
665	NYSE	MPX	Fri, Dec 26, 2003	7.76	7.95	7.76	7.95
664	NYSE	MPX	Wed, Dec 24, 2003	7.77	7.77	7.73	7.73
663	NYSE	MPX	Tue, Dec 23, 2003	7.68	7.78	7.64	7.78
662	NYSE	MPX	Mon, Dec 22, 2003	7.73	7.73	7.67	7.68
661	NYSE	MPX	Fri, Dec 19, 2003	7.80	7.84	7.73	7.73
660	NYSE	MPX	Thu, Dec 18, 2003	7.84	7.91	7.78	7.80
659	NYSE	MPX	Wed, Dec 17, 2003	7.60	7.80	7.60	7.80
658	NYSE	MPX	Tue, Dec 16, 2003	7.61	7.61	7.48	7.56
657	NYSE	MPX	Mon, Dec 15, 2003	7.77	7.81	7.56	7.60
656	NYSE	MPX	Fri, Dec 12, 2003	7.73	7.78	7.59	7.66
655	NYSE	MPX	Thu, Dec 11, 2003	7.49	7.73	7.49	7.66
654	NYSE	MPX	Wed, Dec 10, 2003	7.44	7.51	7.40	7.49
653	NYSE	MPX	Tue, Dec 9, 2003	7.52	7.52	7.40	7.46
652	NYSE	MPX	Mon, Dec 8, 2003	7.16	7.40	7.16	7.37
651	NYSE	MPX	Fri, Dec 5, 2003	7.11	7.11	7.09	7.09
650	NYSE	MPX	Thu, Dec 4, 2003	7.05	7.12	7.04	7.11
649	NYSE	MPX	Wed, Dec 3, 2003	7.11	7.11	7.04	7.05
648	NYSE	MPX	Tue, Dec 2, 2003	7.11	7.11	7.09	7.10
647	NYSE	MPX	Mon, Dec 1, 2003	7.27	7.33	7.04	7.09
646	NYSE	MPX	Fri, Nov 28, 2003	7.29	7.29	7.25	7.27
645	NYSE	MPX	Wed, Nov 26, 2003	7.09	7.51	7.09	7.29
644	NYSE	MPX	Tue, Nov 25, 2003	6.91	7.02	6.91	7.02
643	NYSE	MPX	Mon, Nov 24, 2003	6.56	6.80	6.56	6.80
642	NYSE	MPX	Fri, Nov 21, 2003	6.42	6.56	6.38	6.56
641	NYSE	MPX	Thu, Nov 20, 2003	6.42	6.58	6.42	6.53
640	NYSE	MPX	Wed, Nov 19, 2003	6.36	6.41	6.27	6.41
639	NYSE	MPX	Tue, Nov 18, 2003	6.56	6.62	6.40	6.40
638	NYSE	MPX	Mon, Nov 17, 2003	6.40	6.51	6.30	6.50
637	NYSE	MPX	Fri, Nov 14, 2003	6.84	6.87	6.40	6.40
636	NYSE	MPX	Thu, Nov 13, 2003	6.76	6.85	6.73	6.82
635	NYSE	MPX	Wed, Nov 12, 2003	6.72	6.89	6.72	6.73
634	NYSE	MPX	Tue, Nov 11, 2003	6.69	6.73	6.62	6.68
633	NYSE	MPX	Mon, Nov 10, 2003	6.69	6.82	6.67	6.69
632	NYSE	MPX	Fri, Nov 7, 2003	6.92	6.92	6.69	6.69
631	NYSE	MPX	Thu, Nov 6, 2003	6.92	6.92	6.80	6.91
630	NYSE	MPX	Wed, Nov 5, 2003	6.62	6.91	6.62	6.91
629	NYSE	MPX	Tue, Nov 4, 2003	6.40	6.72	6.40	6.67
628	NYSE	MPX	Mon, Nov 3, 2003	6.73	6.97	6.33	6.40
627	NYSE	MPX	Fri, Oct 31, 2003	7.13	7.22	6.71	6.71
626	NYSE	MPX	Thu, Oct 30, 2003	6.98	7.16	6.98	7.11
625	NYSE	MPX	Wed, Oct 29, 2003	6.31	6.89	6.31	6.89
624	NYSE	MPX	Tue, Oct 28, 2003	6.20	6.31	6.20	6.24
623	NYSE	MPX	Mon, Oct 27, 2003	6.08	6.20	6.05	6.18
622	NYSE	MPX	Fri, Oct 24, 2003	6.40	6.40	6.04	6.08
621	NYSE	MPX	Thu, Oct 23, 2003	6.42	6.43	6.40	6.40
620	NYSE	MPX	Wed, Oct 22, 2003	6.67	6.67	6.42	6.42
619	NYSE	MPX	Tue, Oct 21, 2003	6.56	6.78	6.56	6.67
618	NYSE	MPX	Mon, Oct 20, 2003	6.59	6.61	6.49	6.53
617	NYSE	MPX	Fri, Oct 17, 2003	6.87	6.89	6.53	6.63
616	NYSE	MPX	Thu, Oct 16, 2003	6.86	6.87	6.82	6.87
615	NYSE	MPX	Wed, Oct 15, 2003	7.06	7.07	6.84	6.87
614	NYSE	MPX	Tue, Oct 14, 2003	7.11	7.18	7.08	7.11
613	NYSE	MPX	Mon, Oct 13, 2003	7.09	7.11	7.08	7.11
612	NYSE	MPX	Fri, Oct 10, 2003	6.74	7.09	6.71	7.08
611	NYSE	MPX	Thu, Oct 9, 2003	6.93	7.11	6.84	6.85
610	NYSE	MPX	Wed, Oct 8, 2003	6.98	7.00	6.93	7.00
609	NYSE	MPX	Tue, Oct 7, 2003	7.11	7.11	6.98	7.00
608	NYSE	MPX	Mon, Oct 6, 2003	7.07	7.11	7.03	7.11
607	NYSE	MPX	Fri, Oct 3, 2003	7.07	7.11	7.07	7.09
606	NYSE	MPX	Thu, Oct 2, 2003	6.99	7.11	6.99	7.11
605	NYSE	MPX	Wed, Oct 1, 2003	6.50	6.97	6.50	6.92
604	NYSE	MPX	Tue, Sep 30, 2003	6.62	6.62	6.40	6.54
603	NYSE	MPX	Mon, Sep 29, 2003	6.78	6.78	6.60	6.64
602	NYSE	MPX	Fri, Sep 26, 2003	6.90	6.90	6.78	6.80
601	NYSE	MPX	Thu, Sep 25, 2003	7.11	7.11	6.83	6.90
600	NYSE	MPX	Wed, Sep 24, 2003	6.98	7.07	6.93	7.07
599	NYSE	MPX	Tue, Sep 23, 2003	6.78	7.00	6.76	6.98
598	NYSE	MPX	Mon, Sep 22, 2003	6.74	6.79	6.69	6.76
597	NYSE	MPX	Fri, Sep 19, 2003	6.69	6.69	6.58	6.69
596	NYSE	MPX	Thu, Sep 18, 2003	6.56	6.70	6.49	6.67
595	NYSE	MPX	Wed, Sep 17, 2003	6.58	6.62	6.49	6.56
594	NYSE	MPX	Tue, Sep 16, 2003	6.29	6.58	6.29	6.58
593	NYSE	MPX	Mon, Sep 15, 2003	6.27	6.39	6.26	6.27
592	NYSE	MPX	Fri, Sep 12, 2003	5.91	6.20	5.91	6.20
591	NYSE	MPX	Thu, Sep 11, 2003	5.83	5.91	5.83	5.91
590	NYSE	MPX	Wed, Sep 10, 2003	5.78	5.83	5.78	5.82
589	NYSE	MPX	Tue, Sep 9, 2003	5.82	5.84	5.78	5.78
588	NYSE	MPX	Mon, Sep 8, 2003	5.80	5.84	5.78	5.82
587	NYSE	MPX	Fri, Sep 5, 2003	5.78	5.83	5.77	5.80
586	NYSE	MPX	Thu, Sep 4, 2003	5.76	5.77	5.71	5.76
585	NYSE	MPX	Wed, Sep 3, 2003	5.76	5.76	5.72	5.76
584	NYSE	MPX	Tue, Sep 2, 2003	5.69	5.76	5.58	5.69
583	NYSE	MPX	Fri, Aug 29, 2003	5.71	5.71	5.67	5.67
582	NYSE	MPX	Thu, Aug 28, 2003	5.62	5.69	5.62	5.67
581	NYSE	MPX	Wed, Aug 27, 2003	5.60	5.64	5.52	5.64
580	NYSE	MPX	Tue, Aug 26, 2003	5.59	5.60	5.51	5.60
579	NYSE	MPX	Mon, Aug 25, 2003	5.44	5.59	5.44	5.59
578	NYSE	MPX	Fri, Aug 22, 2003	5.56	5.60	5.43	5.44
577	NYSE	MPX	Thu, Aug 21, 2003	5.60	5.61	5.48	5.49
576	NYSE	MPX	Wed, Aug 20, 2003	5.60	5.62	5.58	5.60
575	NYSE	MPX	Tue, Aug 19, 2003	5.73	5.73	5.56	5.64
574	NYSE	MPX	Mon, Aug 18, 2003	5.58	5.77	5.58	5.67
573	NYSE	MPX	Fri, Aug 15, 2003	5.58	5.58	5.58	5.58
572	NYSE	MPX	Thu, Aug 14, 2003	5.60	5.60	5.56	5.60
571	NYSE	MPX	Wed, Aug 13, 2003	5.45	5.66	5.45	5.60
570	NYSE	MPX	Tue, Aug 12, 2003	5.42	5.47	5.42	5.44
569	NYSE	MPX	Mon, Aug 11, 2003	5.38	5.44	5.31	5.42
568	NYSE	MPX	Fri, Aug 8, 2003	5.33	5.36	5.33	5.33
567	NYSE	MPX	Thu, Aug 7, 2003	5.32	5.36	5.31	5.36
566	NYSE	MPX	Wed, Aug 6, 2003	5.31	5.36	5.31	5.32
565	NYSE	MPX	Tue, Aug 5, 2003	5.34	5.39	5.30	5.36
564	NYSE	MPX	Mon, Aug 4, 2003	5.34	5.38	5.33	5.38
563	NYSE	MPX	Fri, Aug 1, 2003	5.38	5.42	5.21	5.33
562	NYSE	MPX	Thu, Jul 31, 2003	5.22	5.40	5.22	5.38
561	NYSE	MPX	Wed, Jul 30, 2003	5.34	5.47	5.22	5.22
560	NYSE	MPX	Tue, Jul 29, 2003	5.66	5.75	5.29	5.29
559	NYSE	MPX	Mon, Jul 28, 2003	5.67	5.78	5.62	5.62
558	NYSE	MPX	Fri, Jul 25, 2003	5.58	5.73	5.57	5.69
557	NYSE	MPX	Thu, Jul 24, 2003	5.73	5.73	5.57	5.57
556	NYSE	MPX	Wed, Jul 23, 2003	5.72	5.88	5.70	5.71
555	NYSE	MPX	Tue, Jul 22, 2003	5.50	5.71	5.45	5.71
554	NYSE	MPX	Mon, Jul 21, 2003	5.56	5.56	5.43	5.43
553	NYSE	MPX	Fri, Jul 18, 2003	5.54	5.56	5.54	5.55
552	NYSE	MPX	Thu, Jul 17, 2003	5.28	5.58	5.28	5.56
551	NYSE	MPX	Wed, Jul 16, 2003	5.29	5.33	5.29	5.32
550	NYSE	MPX	Tue, Jul 15, 2003	5.27	5.33	5.27	5.33
549	NYSE	MPX	Mon, Jul 14, 2003	5.29	5.30	5.27	5.28
548	NYSE	MPX	Fri, Jul 11, 2003	5.36	5.39	5.11	5.23
547	NYSE	MPX	Thu, Jul 10, 2003	5.46	5.76	5.46	5.47
546	NYSE	MPX	Wed, Jul 9, 2003	5.36	5.43	5.36	5.43
545	NYSE	MPX	Tue, Jul 8, 2003	5.22	5.38	5.08	5.31
544	NYSE	MPX	Mon, Jul 7, 2003	4.93	5.20	4.93	5.20
543	NYSE	MPX	Thu, Jul 3, 2003	4.91	4.95	4.89	4.89
542	NYSE	MPX	Wed, Jul 2, 2003	4.73	4.89	4.73	4.89
541	NYSE	MPX	Tue, Jul 1, 2003	4.82	4.87	4.67	4.67
540	NYSE	MPX	Mon, Jun 30, 2003	5.02	5.04	4.74	4.82
539	NYSE	MPX	Fri, Jun 27, 2003	5.09	5.11	4.98	4.98
538	NYSE	MPX	Thu, Jun 26, 2003	4.87	5.11	4.87	5.11
537	NYSE	MPX	Wed, Jun 25, 2003	4.71	4.78	4.71	4.76
536	NYSE	MPX	Tue, Jun 24, 2003	4.67	4.67	4.58	4.67
535	NYSE	MPX	Mon, Jun 23, 2003	4.78	4.78	4.67	4.67
534	NYSE	MPX	Fri, Jun 20, 2003	4.89	4.89	4.80	4.80
533	NYSE	MPX	Thu, Jun 19, 2003	5.05	5.05	4.89	4.89
532	NYSE	MPX	Wed, Jun 18, 2003	5.00	5.11	5.00	5.05
531	NYSE	MPX	Tue, Jun 17, 2003	4.85	4.96	4.85	4.96
530	NYSE	MPX	Mon, Jun 16, 2003	4.82	4.86	4.62	4.84
529	NYSE	MPX	Fri, Jun 13, 2003	4.88	4.88	4.77	4.77
528	NYSE	MPX	Thu, Jun 12, 2003	4.88	4.89	4.88	4.88
527	NYSE	MPX	Wed, Jun 11, 2003	4.88	4.90	4.85	4.87
526	NYSE	MPX	Tue, Jun 10, 2003	4.89	4.89	4.84	4.84
525	NYSE	MPX	Mon, Jun 9, 2003	4.88	4.89	4.80	4.89
524	NYSE	MPX	Fri, Jun 6, 2003	4.73	4.87	4.72	4.80
523	NYSE	MPX	Thu, Jun 5, 2003	4.78	4.80	4.76	4.80
522	NYSE	MPX	Wed, Jun 4, 2003	4.67	4.85	4.67	4.80
521	NYSE	MPX	Tue, Jun 3, 2003	4.73	4.73	4.65	4.66
520	NYSE	MPX	Mon, Jun 2, 2003	4.76	4.81	4.71	4.73
519	NYSE	MPX	Fri, May 30, 2003	4.73	4.82	4.73	4.76
518	NYSE	MPX	Thu, May 29, 2003	4.67	4.80	4.67	4.71
517	NYSE	MPX	Wed, May 28, 2003	4.49	4.75	4.49	4.62
516	NYSE	MPX	Tue, May 27, 2003	4.44	4.61	4.44	4.54
515	NYSE	MPX	Fri, May 23, 2003	4.44	4.44	4.40	4.40
514	NYSE	MPX	Thu, May 22, 2003	4.44	4.46	4.42	4.44
513	NYSE	MPX	Wed, May 21, 2003	4.48	4.48	4.44	4.47
512	NYSE	MPX	Tue, May 20, 2003	4.47	4.56	4.47	4.50
511	NYSE	MPX	Mon, May 19, 2003	4.44	4.56	4.44	4.47
510	NYSE	MPX	Fri, May 16, 2003	4.69	4.84	4.38	4.38
509	NYSE	MPX	Thu, May 15, 2003	4.65	4.80	4.65	4.73
508	NYSE	MPX	Wed, May 14, 2003	4.72	4.72	4.64	4.64
507	NYSE	MPX	Tue, May 13, 2003	4.72	4.72	4.72	4.72
506	NYSE	MPX	Mon, May 12, 2003	4.74	4.74	4.64	4.71
505	NYSE	MPX	Fri, May 9, 2003	4.58	4.80	4.58	4.80
504	NYSE	MPX	Thu, May 8, 2003	4.58	4.58	4.56	4.56
503	NYSE	MPX	Wed, May 7, 2003	4.60	4.60	4.50	4.58
502	NYSE	MPX	Tue, May 6, 2003	4.75	4.81	4.64	4.66
501	NYSE	MPX	Mon, May 5, 2003	4.87	4.87	4.77	4.77
500	NYSE	MPX	Fri, May 2, 2003	4.47	4.83	4.47	4.82
499	NYSE	MPX	Thu, May 1, 2003	4.42	4.48	4.42	4.44
498	NYSE	MPX	Wed, Apr 30, 2003	4.44	4.45	4.43	4.44
497	NYSE	MPX	Tue, Apr 29, 2003	4.42	4.44	4.40	4.42
496	NYSE	MPX	Mon, Apr 28, 2003	4.18	4.38	4.18	4.38
495	NYSE	MPX	Fri, Apr 25, 2003	4.22	4.22	4.18	4.18
494	NYSE	MPX	Thu, Apr 24, 2003	4.20	4.27	4.18	4.22
493	NYSE	MPX	Wed, Apr 23, 2003	4.11	4.22	4.08	4.20
492	NYSE	MPX	Tue, Apr 22, 2003	4.02	4.07	3.96	4.00
491	NYSE	MPX	Mon, Apr 21, 2003	4.13	4.13	3.93	4.02
490	NYSE	MPX	Thu, Apr 17, 2003	4.11	4.16	4.11	4.13
489	NYSE	MPX	Wed, Apr 16, 2003	4.17	4.17	4.08	4.08
488	NYSE	MPX	Tue, Apr 15, 2003	4.21	4.21	4.16	4.17
487	NYSE	MPX	Mon, Apr 14, 2003	4.24	4.24	4.20	4.22
486	NYSE	MPX	Fri, Apr 11, 2003	4.24	4.26	4.24	4.24
485	NYSE	MPX	Thu, Apr 10, 2003	4.24	4.24	4.24	4.24
484	NYSE	MPX	Wed, Apr 9, 2003	4.24	4.25	4.24	4.24
483	NYSE	MPX	Tue, Apr 8, 2003	4.23	4.24	4.22	4.24
482	NYSE	MPX	Mon, Apr 7, 2003	4.20	4.22	4.20	4.22
481	NYSE	MPX	Fri, Apr 4, 2003	4.20	4.21	4.20	4.20
480	NYSE	MPX	Thu, Apr 3, 2003	4.31	4.33	4.18	4.18
479	NYSE	MPX	Wed, Apr 2, 2003	4.13	4.31	4.11	4.31
478	NYSE	MPX	Tue, Apr 1, 2003	4.18	4.18	4.11	4.12
477	NYSE	MPX	Mon, Mar 31, 2003	4.31	4.32	4.13	4.13
476	NYSE	MPX	Fri, Mar 28, 2003	4.38	4.38	4.33	4.33
475	NYSE	MPX	Thu, Mar 27, 2003	4.39	4.40	4.39	4.40
474	NYSE	MPX	Wed, Mar 26, 2003	4.48	4.48	4.43	4.43
473	NYSE	MPX	Tue, Mar 25, 2003	4.41	4.48	4.41	4.48
472	NYSE	MPX	Mon, Mar 24, 2003	4.44	4.47	4.40	4.40
471	NYSE	MPX	Fri, Mar 21, 2003	4.42	4.44	4.38	4.40
470	NYSE	MPX	Thu, Mar 20, 2003	4.53	4.53	4.43	4.44
469	NYSE	MPX	Wed, Mar 19, 2003	4.56	4.56	4.55	4.56
468	NYSE	MPX	Tue, Mar 18, 2003	4.55	4.59	4.52	4.57
467	NYSE	MPX	Mon, Mar 17, 2003	4.42	4.64	4.42	4.60
466	NYSE	MPX	Fri, Mar 14, 2003	4.36	4.44	4.36	4.40
465	NYSE	MPX	Thu, Mar 13, 2003	4.49	4.49	4.36	4.40
464	NYSE	MPX	Wed, Mar 12, 2003	4.34	4.49	4.34	4.47
463	NYSE	MPX	Tue, Mar 11, 2003	4.36	4.36	4.35	4.36
462	NYSE	MPX	Mon, Mar 10, 2003	4.38	4.38	4.36	4.36
461	NYSE	MPX	Fri, Mar 7, 2003	4.38	4.38	4.38	4.38
460	NYSE	MPX	Thu, Mar 6, 2003	4.38	4.38	4.38	4.38
459	NYSE	MPX	Wed, Mar 5, 2003	4.42	4.42	4.38	4.38
458	NYSE	MPX	Tue, Mar 4, 2003	4.36	4.37	4.36	4.37
457	NYSE	MPX	Mon, Mar 3, 2003	4.36	4.37	4.36	4.36
456	NYSE	MPX	Fri, Feb 28, 2003	4.40	4.40	4.36	4.36
455	NYSE	MPX	Thu, Feb 27, 2003	4.40	4.44	4.40	4.44
454	NYSE	MPX	Wed, Feb 26, 2003	4.41	4.42	4.38	4.42
453	NYSE	MPX	Tue, Feb 25, 2003	4.47	4.48	4.40	4.41
452	NYSE	MPX	Mon, Feb 24, 2003	4.56	4.56	4.47	4.47
451	NYSE	MPX	Fri, Feb 21, 2003	4.42	4.49	4.42	4.49
450	NYSE	MPX	Thu, Feb 20, 2003	4.42	4.42	4.42	4.42
449	NYSE	MPX	Wed, Feb 19, 2003	4.42	4.47	4.42	4.44
448	NYSE	MPX	Tue, Feb 18, 2003	4.41	4.42	4.29	4.42
447	NYSE	MPX	Fri, Feb 14, 2003	4.47	4.47	4.44	4.44
446	NYSE	MPX	Thu, Feb 13, 2003	4.47	4.47	4.46	4.47
445	NYSE	MPX	Wed, Feb 12, 2003	4.60	4.60	4.49	4.49
444	NYSE	MPX	Tue, Feb 11, 2003	4.56	4.60	4.42	4.60
443	NYSE	MPX	Mon, Feb 10, 2003	4.67	4.67	4.56	4.56
442	NYSE	MPX	Fri, Feb 7, 2003	4.75	4.75	4.67	4.67
441	NYSE	MPX	Thu, Feb 6, 2003	4.45	4.89	4.45	4.77
440	NYSE	MPX	Wed, Feb 5, 2003	4.49	4.49	4.47	4.47
439	NYSE	MPX	Tue, Feb 4, 2003	4.55	4.55	4.51	4.52
438	NYSE	MPX	Mon, Feb 3, 2003	4.58	4.58	4.53	4.53
437	NYSE	MPX	Fri, Jan 31, 2003	4.51	4.60	4.49	4.60
436	NYSE	MPX	Thu, Jan 30, 2003	4.67	4.67	4.56	4.56
435	NYSE	MPX	Wed, Jan 29, 2003	4.58	4.71	4.49	4.71
434	NYSE	MPX	Tue, Jan 28, 2003	4.47	4.56	4.40	4.54
433	NYSE	MPX	Mon, Jan 27, 2003	4.62	4.62	4.44	4.44
432	NYSE	MPX	Fri, Jan 24, 2003	4.76	4.76	4.67	4.67
431	NYSE	MPX	Thu, Jan 23, 2003	4.84	4.91	4.71	4.76
430	NYSE	MPX	Wed, Jan 22, 2003	4.89	4.89	4.84	4.88
429	NYSE	MPX	Tue, Jan 21, 2003	4.96	4.96	4.84	4.89
428	NYSE	MPX	Fri, Jan 17, 2003	4.96	5.02	4.88	4.96
427	NYSE	MPX	Thu, Jan 16, 2003	4.84	5.04	4.84	5.00
426	NYSE	MPX	Wed, Jan 15, 2003	4.93	4.93	4.82	4.84
425	NYSE	MPX	Tue, Jan 14, 2003	5.00	5.00	4.92	4.96
424	NYSE	MPX	Mon, Jan 13, 2003	5.11	5.13	4.89	5.00
423	NYSE	MPX	Fri, Jan 10, 2003	4.96	5.11	4.96	5.09
422	NYSE	MPX	Thu, Jan 9, 2003	4.71	4.96	4.71	4.96
421	NYSE	MPX	Wed, Jan 8, 2003	4.40	4.73	4.38	4.64
420	NYSE	MPX	Tue, Jan 7, 2003	4.47	4.47	4.40	4.40
419	NYSE	MPX	Mon, Jan 6, 2003	4.52	4.52	4.47	4.49
418	NYSE	MPX	Fri, Jan 3, 2003	4.62	4.62	4.51	4.53
417	NYSE	MPX	Thu, Jan 2, 2003	4.38	4.58	4.38	4.58
416	NYSE	MPX	Tue, Dec 31, 2002	4.44	4.49	4.38	4.38
415	NYSE	MPX	Mon, Dec 30, 2002	4.56	4.64	4.56	4.60
414	NYSE	MPX	Fri, Dec 27, 2002	4.64	4.64	4.60	4.60
413	NYSE	MPX	Thu, Dec 26, 2002	4.67	4.67	4.67	4.67
412	NYSE	MPX	Tue, Dec 24, 2002	4.76	4.76	4.69	4.69
411	NYSE	MPX	Mon, Dec 23, 2002	4.52	4.76	4.52	4.76
410	NYSE	MPX	Fri, Dec 20, 2002	4.48	4.51	4.45	4.51
409	NYSE	MPX	Thu, Dec 19, 2002	4.42	4.49	4.42	4.49
408	NYSE	MPX	Wed, Dec 18, 2002	4.45	4.45	4.40	4.40
407	NYSE	MPX	Tue, Dec 17, 2002	4.66	4.66	4.49	4.49
406	NYSE	MPX	Mon, Dec 16, 2002	4.78	4.80	4.60	4.64
405	NYSE	MPX	Fri, Dec 13, 2002	4.84	4.84	4.76	4.76
404	NYSE	MPX	Thu, Dec 12, 2002	4.84	4.89	4.81	4.84
403	NYSE	MPX	Wed, Dec 11, 2002	4.82	4.87	4.82	4.86
402	NYSE	MPX	Tue, Dec 10, 2002	4.80	4.84	4.80	4.80
401	NYSE	MPX	Mon, Dec 9, 2002	4.82	4.82	4.72	4.77
400	NYSE	MPX	Fri, Dec 6, 2002	4.79	4.80	4.71	4.80
399	NYSE	MPX	Thu, Dec 5, 2002	4.83	4.83	4.80	4.81
398	NYSE	MPX	Wed, Dec 4, 2002	4.80	4.88	4.80	4.85
397	NYSE	MPX	Tue, Dec 3, 2002	4.89	4.89	4.80	4.80
396	NYSE	MPX	Mon, Dec 2, 2002	4.89	4.89	4.86	4.86
395	NYSE	MPX	Fri, Nov 29, 2002	4.93	4.93	4.89	4.89
394	NYSE	MPX	Wed, Nov 27, 2002	4.72	4.93	4.72	4.93
393	NYSE	MPX	Tue, Nov 26, 2002	4.87	4.87	4.71	4.72
392	NYSE	MPX	Mon, Nov 25, 2002	4.96	4.96	4.86	4.87
391	NYSE	MPX	Fri, Nov 22, 2002	4.98	5.00	4.98	4.99
390	NYSE	MPX	Thu, Nov 21, 2002	5.04	5.07	4.97	5.00
389	NYSE	MPX	Wed, Nov 20, 2002	4.89	5.07	4.89	5.02
388	NYSE	MPX	Tue, Nov 19, 2002	4.88	4.89	4.84	4.87
387	NYSE	MPX	Mon, Nov 18, 2002	4.93	4.93	4.85	4.88
386	NYSE	MPX	Fri, Nov 15, 2002	4.96	4.96	4.96	4.96
385	NYSE	MPX	Thu, Nov 14, 2002	5.00	5.00	4.95	4.96
384	NYSE	MPX	Wed, Nov 13, 2002	4.96	4.98	4.96	4.98
383	NYSE	MPX	Tue, Nov 12, 2002	4.96	4.96	4.96	4.96
382	NYSE	MPX	Mon, Nov 11, 2002	4.96	4.96	4.93	4.93
381	NYSE	MPX	Fri, Nov 8, 2002	5.09	5.09	4.98	4.98
380	NYSE	MPX	Thu, Nov 7, 2002	5.18	5.18	5.04	5.04
379	NYSE	MPX	Wed, Nov 6, 2002	5.07	5.20	5.04	5.20
378	NYSE	MPX	Tue, Nov 5, 2002	5.07	5.11	5.07	5.09
377	NYSE	MPX	Mon, Nov 4, 2002	5.00	5.11	5.00	5.09
376	NYSE	MPX	Fri, Nov 1, 2002	4.73	4.94	4.73	4.94
375	NYSE	MPX	Thu, Oct 31, 2002	4.76	4.76	4.67	4.71
374	NYSE	MPX	Wed, Oct 30, 2002	4.67	4.89	4.67	4.73
373	NYSE	MPX	Tue, Oct 29, 2002	4.60	4.67	4.60	4.67
372	NYSE	MPX	Mon, Oct 28, 2002	4.63	4.63	4.60	4.60
371	NYSE	MPX	Fri, Oct 25, 2002	4.56	4.62	4.56	4.62
370	NYSE	MPX	Thu, Oct 24, 2002	4.55	4.55	4.53	4.53
369	NYSE	MPX	Wed, Oct 23, 2002	4.49	4.53	4.47	4.53
368	NYSE	MPX	Tue, Oct 22, 2002	4.62	4.62	4.49	4.51
367	NYSE	MPX	Mon, Oct 21, 2002	4.42	4.62	4.37	4.62
366	NYSE	MPX	Fri, Oct 18, 2002	4.33	4.36	4.33	4.36
365	NYSE	MPX	Thu, Oct 17, 2002	4.42	4.42	4.37	4.40
364	NYSE	MPX	Wed, Oct 16, 2002	4.47	4.47	4.42	4.42
363	NYSE	MPX	Tue, Oct 15, 2002	4.46	4.49	4.44	4.49
362	NYSE	MPX	Mon, Oct 14, 2002	4.49	4.49	4.47	4.48
361	NYSE	MPX	Fri, Oct 11, 2002	4.51	4.57	4.49	4.53
360	NYSE	MPX	Thu, Oct 10, 2002	4.51	4.51	4.42	4.46
359	NYSE	MPX	Wed, Oct 9, 2002	4.60	4.60	4.44	4.51
358	NYSE	MPX	Tue, Oct 8, 2002	4.40	4.67	4.40	4.62
357	NYSE	MPX	Mon, Oct 7, 2002	4.51	4.51	4.40	4.40
356	NYSE	MPX	Fri, Oct 4, 2002	4.60	4.60	4.51	4.51
355	NYSE	MPX	Thu, Oct 3, 2002	4.68	4.71	4.60	4.62
354	NYSE	MPX	Wed, Oct 2, 2002	4.73	4.98	4.69	4.69
353	NYSE	MPX	Tue, Oct 1, 2002	4.69	4.80	4.68	4.78
352	NYSE	MPX	Mon, Sep 30, 2002	4.42	4.72	4.42	4.72
351	NYSE	MPX	Fri, Sep 27, 2002	4.49	4.56	4.44	4.47
350	NYSE	MPX	Thu, Sep 26, 2002	4.36	4.44	4.36	4.44
349	NYSE	MPX	Wed, Sep 25, 2002	4.30	4.33	4.30	4.33
348	NYSE	MPX	Tue, Sep 24, 2002	4.30	4.30	4.30	4.30
347	NYSE	MPX	Mon, Sep 23, 2002	4.38	4.40	4.29	4.31
346	NYSE	MPX	Fri, Sep 20, 2002	4.36	4.40	4.36	4.40
345	NYSE	MPX	Thu, Sep 19, 2002	4.42	4.42	4.33	4.33
344	NYSE	MPX	Wed, Sep 18, 2002	4.40	4.42	4.40	4.42
343	NYSE	MPX	Tue, Sep 17, 2002	4.38	4.44	4.38	4.42
342	NYSE	MPX	Mon, Sep 16, 2002	4.40	4.40	4.40	4.40
341	NYSE	MPX	Fri, Sep 13, 2002	4.33	4.40	4.33	4.40
340	NYSE	MPX	Thu, Sep 12, 2002	4.38	4.38	4.33	4.33
339	NYSE	MPX	Wed, Sep 11, 2002	4.40	4.40	4.38	4.40
338	NYSE	MPX	Tue, Sep 10, 2002	4.44	4.44	4.36	4.42
337	NYSE	MPX	Mon, Sep 9, 2002	4.47	4.47	4.40	4.44
336	NYSE	MPX	Fri, Sep 6, 2002	4.32	4.42	4.32	4.42
335	NYSE	MPX	Thu, Sep 5, 2002	4.27	4.31	4.24	4.31
334	NYSE	MPX	Wed, Sep 4, 2002	4.24	4.31	4.24	4.27
333	NYSE	MPX	Tue, Sep 3, 2002	4.33	4.34	4.29	4.29
332	NYSE	MPX	Fri, Aug 30, 2002	4.42	4.42	4.38	4.38
331	NYSE	MPX	Thu, Aug 29, 2002	4.34	4.38	4.33	4.38
330	NYSE	MPX	Wed, Aug 28, 2002	4.38	4.38	4.33	4.33
329	NYSE	MPX	Tue, Aug 27, 2002	4.56	4.56	4.42	4.42
328	NYSE	MPX	Mon, Aug 26, 2002	4.42	4.51	4.42	4.51
327	NYSE	MPX	Fri, Aug 23, 2002	4.36	4.42	4.36	4.40
326	NYSE	MPX	Thu, Aug 22, 2002	4.33	4.33	4.29	4.33
325	NYSE	MPX	Wed, Aug 21, 2002	4.36	4.36	4.19	4.29
324	NYSE	MPX	Tue, Aug 20, 2002	4.24	4.36	4.22	4.36
323	NYSE	MPX	Mon, Aug 19, 2002	4.27	4.27	4.20	4.22
322	NYSE	MPX	Fri, Aug 16, 2002	4.27	4.33	4.22	4.24
321	NYSE	MPX	Thu, Aug 15, 2002	4.37	4.37	4.27	4.27
320	NYSE	MPX	Wed, Aug 14, 2002	4.47	4.47	4.40	4.42
319	NYSE	MPX	Tue, Aug 13, 2002	4.50	4.50	4.49	4.49
318	NYSE	MPX	Mon, Aug 12, 2002	4.58	4.58	4.49	4.50
317	NYSE	MPX	Fri, Aug 9, 2002	4.73	4.73	4.62	4.62
316	NYSE	MPX	Thu, Aug 8, 2002	4.67	4.69	4.60	4.69
315	NYSE	MPX	Wed, Aug 7, 2002	4.96	4.96	4.59	4.67
314	NYSE	MPX	Tue, Aug 6, 2002	5.00	5.00	4.89	4.96
313	NYSE	MPX	Mon, Aug 5, 2002	5.24	5.24	5.00	5.02
312	NYSE	MPX	Fri, Aug 2, 2002	5.13	5.20	5.11	5.20
311	NYSE	MPX	Thu, Aug 1, 2002	5.00	5.16	5.00	5.16
310	NYSE	MPX	Wed, Jul 31, 2002	5.11	5.11	5.00	5.00
309	NYSE	MPX	Tue, Jul 30, 2002	5.16	5.16	5.09	5.09
308	NYSE	MPX	Mon, Jul 29, 2002	4.80	5.20	4.80	5.20
307	NYSE	MPX	Fri, Jul 26, 2002	4.36	4.76	4.34	4.76
306	NYSE	MPX	Thu, Jul 25, 2002	4.31	4.31	4.27	4.30
305	NYSE	MPX	Wed, Jul 24, 2002	4.13	4.31	4.13	4.31
304	NYSE	MPX	Tue, Jul 23, 2002	4.27	4.27	4.18	4.18
303	NYSE	MPX	Mon, Jul 22, 2002	4.56	4.56	4.22	4.32
302	NYSE	MPX	Fri, Jul 19, 2002	4.69	4.69	4.51	4.51
301	NYSE	MPX	Thu, Jul 18, 2002	4.73	4.80	4.69	4.69
300	NYSE	MPX	Wed, Jul 17, 2002	4.84	4.84	4.71	4.78
299	NYSE	MPX	Tue, Jul 16, 2002	5.11	5.20	4.84	4.84
298	NYSE	MPX	Mon, Jul 15, 2002	5.26	5.26	5.04	5.14
297	NYSE	MPX	Fri, Jul 12, 2002	5.29	5.29	5.22	5.23
296	NYSE	MPX	Thu, Jul 11, 2002	5.07	5.22	5.07	5.22
295	NYSE	MPX	Wed, Jul 10, 2002	5.02	5.13	5.00	5.11
294	NYSE	MPX	Tue, Jul 9, 2002	4.83	5.00	4.81	5.00
293	NYSE	MPX	Mon, Jul 8, 2002	4.91	4.91	4.80	4.80
292	NYSE	MPX	Fri, Jul 5, 2002	4.89	4.89	4.89	4.89
291	NYSE	MPX	Wed, Jul 3, 2002	4.88	4.89	4.85	4.89
290	NYSE	MPX	Tue, Jul 2, 2002	5.01	5.01	4.87	4.89
289	NYSE	MPX	Mon, Jul 1, 2002	5.13	5.13	5.04	5.08
288	NYSE	MPX	Fri, Jun 28, 2002	5.02	5.18	4.93	5.18
287	NYSE	MPX	Thu, Jun 27, 2002	4.98	5.04	4.98	5.02
286	NYSE	MPX	Wed, Jun 26, 2002	4.97	4.97	4.96	4.96
285	NYSE	MPX	Tue, Jun 25, 2002	5.02	5.02	4.98	4.98
284	NYSE	MPX	Mon, Jun 24, 2002	4.84	4.87	4.82	4.87
283	NYSE	MPX	Fri, Jun 21, 2002	4.75	4.82	4.73	4.80
282	NYSE	MPX	Thu, Jun 20, 2002	4.62	4.75	4.58	4.75
281	NYSE	MPX	Wed, Jun 19, 2002	4.69	4.69	4.53	4.57
280	NYSE	MPX	Tue, Jun 18, 2002	4.49	4.67	4.49	4.64
279	NYSE	MPX	Mon, Jun 17, 2002	4.40	4.44	4.38	4.44
278	NYSE	MPX	Fri, Jun 14, 2002	4.24	4.36	4.13	4.36
277	NYSE	MPX	Thu, Jun 13, 2002	4.13	4.29	4.13	4.29
276	NYSE	MPX	Wed, Jun 12, 2002	4.04	4.24	4.00	4.09
275	NYSE	MPX	Tue, Jun 11, 2002	4.00	4.04	4.00	4.04
274	NYSE	MPX	Mon, Jun 10, 2002	3.96	3.98	3.96	3.98
273	NYSE	MPX	Fri, Jun 7, 2002	4.00	4.00	3.87	3.87
272	NYSE	MPX	Thu, Jun 6, 2002	4.24	4.38	4.02	4.02
271	NYSE	MPX	Wed, Jun 5, 2002	4.29	4.31	4.25	4.25
270	NYSE	MPX	Tue, Jun 4, 2002	4.53	4.53	4.24	4.24
269	NYSE	MPX	Mon, Jun 3, 2002	4.66	4.66	4.58	4.58
268	NYSE	MPX	Fri, May 31, 2002	4.64	4.67	4.62	4.67
267	NYSE	MPX	Thu, May 30, 2002	4.64	4.66	4.60	4.64
266	NYSE	MPX	Wed, May 29, 2002	4.56	4.73	4.53	4.69
265	NYSE	MPX	Tue, May 28, 2002	4.37	4.58	4.36	4.56
264	NYSE	MPX	Fri, May 24, 2002	4.38	4.38	4.34	4.37
263	NYSE	MPX	Thu, May 23, 2002	4.36	4.41	4.36	4.38
262	NYSE	MPX	Wed, May 22, 2002	4.36	4.44	4.33	4.33
261	NYSE	MPX	Tue, May 21, 2002	4.40	4.40	4.29	4.33
260	NYSE	MPX	Mon, May 20, 2002	4.53	4.53	4.40	4.42
259	NYSE	MPX	Fri, May 17, 2002	4.53	4.69	4.44	4.58
258	NYSE	MPX	Thu, May 16, 2002	4.51	4.58	4.50	4.55
257	NYSE	MPX	Wed, May 15, 2002	4.60	4.60	4.44	4.56
256	NYSE	MPX	Tue, May 14, 2002	4.62	4.67	4.60	4.60
255	NYSE	MPX	Mon, May 13, 2002	4.80	4.80	4.60	4.64
254	NYSE	MPX	Fri, May 10, 2002	4.84	4.89	4.74	4.84
253	NYSE	MPX	Thu, May 9, 2002	4.58	4.97	4.58	4.93
252	NYSE	MPX	Wed, May 8, 2002	4.29	4.56	4.29	4.56
251	NYSE	MPX	Tue, May 7, 2002	4.13	4.24	4.13	4.24
250	NYSE	MPX	Mon, May 6, 2002	4.11	4.15	4.09	4.13
249	NYSE	MPX	Fri, May 3, 2002	4.16	4.22	4.13	4.14
248	NYSE	MPX	Thu, May 2, 2002	4.13	4.20	4.11	4.20
247	NYSE	MPX	Wed, May 1, 2002	4.04	4.18	4.00	4.18
246	NYSE	MPX	Tue, Apr 30, 2002	3.91	4.09	3.91	4.09
245	NYSE	MPX	Mon, Apr 29, 2002	3.67	3.91	3.67	3.91
244	NYSE	MPX	Fri, Apr 26, 2002	3.56	3.69	3.56	3.64
243	NYSE	MPX	Wed, Apr 24, 2002	3.62	3.62	3.56	3.56
242	NYSE	MPX	Tue, Apr 23, 2002	3.59	3.62	3.59	3.62
241	NYSE	MPX	Mon, Apr 22, 2002	3.62	3.62	3.58	3.58
240	NYSE	MPX	Fri, Apr 19, 2002	3.56	3.64	3.56	3.56
239	NYSE	MPX	Thu, Apr 18, 2002	3.49	3.64	3.49	3.64
238	NYSE	MPX	Wed, Apr 17, 2002	3.47	3.48	3.44	3.47
237	NYSE	MPX	Tue, Apr 16, 2002	3.44	3.45	3.44	3.45
236	NYSE	MPX	Mon, Apr 15, 2002	3.49	3.49	3.48	3.48
235	NYSE	MPX	Fri, Apr 12, 2002	3.46	3.51	3.46	3.51
234	NYSE	MPX	Thu, Apr 11, 2002	3.45	3.45	3.42	3.42
233	NYSE	MPX	Wed, Apr 10, 2002	3.49	3.49	3.44	3.45
232	NYSE	MPX	Tue, Apr 9, 2002	3.44	3.47	3.44	3.47
231	NYSE	MPX	Mon, Apr 8, 2002	3.40	3.44	3.36	3.44
230	NYSE	MPX	Fri, Apr 5, 2002	3.40	3.42	3.38	3.40
229	NYSE	MPX	Thu, Apr 4, 2002	3.36	3.51	3.36	3.40
228	NYSE	MPX	Wed, Apr 3, 2002	3.38	3.38	3.36	3.36
227	NYSE	MPX	Tue, Apr 2, 2002	3.38	3.42	3.38	3.38
226	NYSE	MPX	Mon, Apr 1, 2002	3.31	3.38	3.31	3.38
225	NYSE	MPX	Thu, Mar 28, 2002	3.29	3.33	3.29	3.33
224	NYSE	MPX	Wed, Mar 27, 2002	3.33	3.38	3.33	3.33
223	NYSE	MPX	Tue, Mar 26, 2002	3.33	3.38	3.33	3.38
222	NYSE	MPX	Mon, Mar 25, 2002	3.40	3.40	3.31	3.31
221	NYSE	MPX	Fri, Mar 22, 2002	3.49	3.51	3.42	3.42
220	NYSE	MPX	Thu, Mar 21, 2002	3.53	3.56	3.53	3.53
219	NYSE	MPX	Wed, Mar 20, 2002	3.49	3.49	3.47	3.49
218	NYSE	MPX	Tue, Mar 19, 2002	3.47	3.55	3.47	3.55
217	NYSE	MPX	Mon, Mar 18, 2002	3.51	3.51	3.51	3.51
216	NYSE	MPX	Fri, Mar 15, 2002	3.51	3.51	3.47	3.51
215	NYSE	MPX	Thu, Mar 14, 2002	3.47	3.51	3.43	3.51
214	NYSE	MPX	Wed, Mar 13, 2002	3.11	3.51	3.11	3.47
213	NYSE	MPX	Tue, Mar 12, 2002	3.12	3.12	3.11	3.11
212	NYSE	MPX	Mon, Mar 11, 2002	3.17	3.18	3.11	3.13
211	NYSE	MPX	Fri, Mar 8, 2002	3.12	3.12	3.11	3.11
210	NYSE	MPX	Thu, Mar 7, 2002	3.16	3.16	3.13	3.16
209	NYSE	MPX	Wed, Mar 6, 2002	3.13	3.16	3.12	3.13
208	NYSE	MPX	Tue, Mar 5, 2002	3.07	3.11	3.07	3.09
207	NYSE	MPX	Mon, Mar 4, 2002	3.09	3.10	3.07	3.07
206	NYSE	MPX	Fri, Mar 1, 2002	3.11	3.11	3.09	3.11
205	NYSE	MPX	Thu, Feb 28, 2002	3.11	3.12	3.11	3.11
204	NYSE	MPX	Wed, Feb 27, 2002	3.13	3.13	3.07	3.11
203	NYSE	MPX	Tue, Feb 26, 2002	3.11	3.16	3.11	3.16
202	NYSE	MPX	Mon, Feb 25, 2002	3.10	3.12	3.10	3.12
201	NYSE	MPX	Thu, Feb 21, 2002	3.10	3.11	3.10	3.11
200	NYSE	MPX	Wed, Feb 20, 2002	3.11	3.11	3.10	3.10
199	NYSE	MPX	Tue, Feb 19, 2002	3.11	3.11	3.09	3.11
198	NYSE	MPX	Fri, Feb 15, 2002	3.03	3.11	3.03	3.11
197	NYSE	MPX	Thu, Feb 14, 2002	2.98	3.07	2.98	3.07
196	NYSE	MPX	Wed, Feb 13, 2002	2.96	2.98	2.96	2.98
195	NYSE	MPX	Tue, Feb 12, 2002	2.89	2.96	2.89	2.93
194	NYSE	MPX	Mon, Feb 11, 2002	2.68	2.89	2.68	2.89
193	NYSE	MPX	Fri, Feb 8, 2002	2.65	2.69	2.65	2.69
192	NYSE	MPX	Thu, Feb 7, 2002	2.67	2.71	2.67	2.69
191	NYSE	MPX	Wed, Feb 6, 2002	2.71	2.73	2.67	2.71
190	NYSE	MPX	Tue, Feb 5, 2002	2.67	2.69	2.67	2.69
189	NYSE	MPX	Mon, Feb 4, 2002	2.75	2.75	2.67	2.67
188	NYSE	MPX	Fri, Feb 1, 2002	2.71	2.73	2.71	2.73
187	NYSE	MPX	Thu, Jan 31, 2002	2.73	2.73	2.67	2.69
186	NYSE	MPX	Wed, Jan 30, 2002	2.69	2.73	2.67	2.73
185	NYSE	MPX	Tue, Jan 29, 2002	2.63	2.68	2.63	2.67
184	NYSE	MPX	Mon, Jan 28, 2002	2.60	2.67	2.60	2.67
183	NYSE	MPX	Fri, Jan 25, 2002	2.62	2.62	2.58	2.62
182	NYSE	MPX	Thu, Jan 24, 2002	2.71	2.71	2.62	2.66
181	NYSE	MPX	Wed, Jan 23, 2002	2.67	2.71	2.67	2.67
180	NYSE	MPX	Tue, Jan 22, 2002	2.73	2.73	2.67	2.67
179	NYSE	MPX	Fri, Jan 18, 2002	2.60	2.69	2.60	2.69
178	NYSE	MPX	Thu, Jan 17, 2002	2.60	2.67	2.60	2.67
177	NYSE	MPX	Wed, Jan 16, 2002	2.58	2.60	2.56	2.58
176	NYSE	MPX	Tue, Jan 15, 2002	2.53	2.56	2.53	2.56
175	NYSE	MPX	Mon, Jan 14, 2002	2.40	2.53	2.40	2.49
174	NYSE	MPX	Fri, Jan 11, 2002	2.29	2.40	2.29	2.40
173	NYSE	MPX	Thu, Jan 10, 2002	2.30	2.40	2.29	2.31
172	NYSE	MPX	Wed, Jan 9, 2002	2.31	2.31	2.27	2.27
171	NYSE	MPX	Tue, Jan 8, 2002	2.49	2.49	2.27	2.27
170	NYSE	MPX	Mon, Jan 7, 2002	2.22	2.42	2.22	2.40
169	NYSE	MPX	Fri, Jan 4, 2002	2.13	2.18	2.12	2.18
168	NYSE	MPX	Thu, Jan 3, 2002	1.98	2.02	1.98	2.02
167	NYSE	MPX	Wed, Jan 2, 2002	1.95	2.00	1.95	2.00
166	NYSE	MPX	Mon, Dec 31, 2001	1.93	1.98	1.93	1.98
165	NYSE	MPX	Fri, Dec 28, 2001	1.87	1.97	1.87	1.97
164	NYSE	MPX	Thu, Dec 20, 2001	1.81	1.81	1.81	1.81
163	NYSE	MPX	Wed, Dec 19, 2001	1.82	1.82	1.82	1.82
162	NYSE	MPX	Mon, Dec 17, 2001	1.82	1.82	1.82	1.82
161	NYSE	MPX	Fri, Dec 14, 2001	1.81	1.84	1.81	1.84
160	NYSE	MPX	Tue, Dec 11, 2001	1.80	1.82	1.80	1.81
159	NYSE	MPX	Mon, Dec 10, 2001	1.84	1.84	1.84	1.84
158	NYSE	MPX	Fri, Dec 7, 2001	1.80	1.87	1.80	1.87
157	NYSE	MPX	Thu, Dec 6, 2001	1.87	1.87	1.82	1.84
156	NYSE	MPX	Wed, Dec 5, 2001	1.82	1.82	1.82	1.82
155	NYSE	MPX	Tue, Dec 4, 2001	1.80	1.83	1.80	1.82
154	NYSE	MPX	Fri, Nov 30, 2001	1.82	1.82	1.78	1.82
153	NYSE	MPX	Wed, Nov 28, 2001	1.80	1.87	1.80	1.87
152	NYSE	MPX	Tue, Nov 27, 2001	1.82	1.82	1.82	1.82
151	NYSE	MPX	Mon, Nov 26, 2001	1.81	1.84	1.80	1.82
150	NYSE	MPX	Tue, Nov 20, 2001	1.82	1.82	1.80	1.82
149	NYSE	MPX	Mon, Nov 19, 2001	1.84	1.84	1.84	1.84
148	NYSE	MPX	Thu, Nov 15, 2001	1.84	1.87	1.84	1.87
147	NYSE	MPX	Mon, Nov 12, 2001	1.87	1.87	1.87	1.87
146	NYSE	MPX	Fri, Nov 9, 2001	1.91	1.91	1.91	1.91
145	NYSE	MPX	Thu, Nov 8, 2001	1.80	1.87	1.80	1.87
144	NYSE	MPX	Wed, Nov 7, 2001	1.76	1.78	1.76	1.78
143	NYSE	MPX	Thu, Nov 1, 2001	1.80	1.80	1.80	1.80
142	NYSE	MPX	Tue, Oct 30, 2001	1.78	1.80	1.78	1.80
141	NYSE	MPX	Tue, Oct 23, 2001	1.78	1.78	1.78	1.78
140	NYSE	MPX	Mon, Oct 22, 2001	1.78	1.78	1.78	1.78
139	NYSE	MPX	Fri, Oct 19, 2001	1.77	1.78	1.77	1.78
138	NYSE	MPX	Thu, Oct 18, 2001	1.76	1.78	1.76	1.78
137	NYSE	MPX	Tue, Oct 16, 2001	1.80	1.80	1.80	1.80
136	NYSE	MPX	Mon, Oct 15, 2001	1.80	1.80	1.80	1.80
135	NYSE	MPX	Thu, Oct 11, 2001	1.80	1.80	1.80	1.80
134	NYSE	MPX	Tue, Oct 9, 2001	1.80	1.80	1.80	1.80
133	NYSE	MPX	Mon, Oct 8, 2001	1.78	1.78	1.78	1.78
132	NYSE	MPX	Thu, Oct 4, 2001	1.80	1.80	1.78	1.78
131	NYSE	MPX	Fri, Sep 28, 2001	1.82	1.83	1.80	1.82
130	NYSE	MPX	Wed, Sep 26, 2001	1.78	1.80	1.78	1.78
129	NYSE	MPX	Tue, Sep 25, 2001	1.78	1.82	1.78	1.82
128	NYSE	MPX	Mon, Sep 24, 2001	1.78	1.78	1.78	1.78
127	NYSE	MPX	Fri, Sep 21, 2001	1.84	1.84	1.73	1.76
126	NYSE	MPX	Thu, Sep 20, 2001	1.91	1.91	1.87	1.87
125	NYSE	MPX	Wed, Sep 19, 2001	1.98	2.00	1.96	1.96
124	NYSE	MPX	Mon, Sep 17, 2001	2.04	2.04	1.93	2.00
123	NYSE	MPX	Mon, Sep 10, 2001	1.98	2.00	1.98	2.00
122	NYSE	MPX	Fri, Sep 7, 2001	2.03	2.04	1.96	2.00
121	NYSE	MPX	Thu, Sep 6, 2001	2.09	2.09	2.00	2.00
120	NYSE	MPX	Fri, Aug 31, 2001	2.11	2.11	2.07	2.09
119	NYSE	MPX	Thu, Aug 30, 2001	2.04	2.04	2.04	2.04
118	NYSE	MPX	Wed, Aug 29, 2001	2.03	2.09	2.03	2.04
117	NYSE	MPX	Tue, Aug 28, 2001	2.04	2.04	2.04	2.04
116	NYSE	MPX	Mon, Aug 27, 2001	2.07	2.07	2.04	2.04
115	NYSE	MPX	Fri, Aug 24, 2001	2.02	2.02	2.02	2.02
114	NYSE	MPX	Thu, Aug 23, 2001	2.02	2.02	2.02	2.02
113	NYSE	MPX	Wed, Aug 22, 2001	2.03	2.03	2.03	2.03
112	NYSE	MPX	Tue, Aug 21, 2001	2.02	2.02	2.02	2.02
111	NYSE	MPX	Mon, Aug 20, 2001	2.02	2.03	2.00	2.03
110	NYSE	MPX	Wed, Aug 15, 2001	2.04	2.07	2.04	2.07
109	NYSE	MPX	Tue, Aug 14, 2001	2.05	2.05	2.05	2.05
108	NYSE	MPX	Mon, Aug 13, 2001	2.09	2.09	2.07	2.07
107	NYSE	MPX	Thu, Aug 9, 2001	2.11	2.13	2.09	2.09
106	NYSE	MPX	Wed, Aug 8, 2001	2.16	2.16	2.07	2.09
105	NYSE	MPX	Tue, Aug 7, 2001	2.18	2.18	2.18	2.18
104	NYSE	MPX	Mon, Aug 6, 2001	2.22	2.22	2.22	2.22
103	NYSE	MPX	Fri, Aug 3, 2001	2.16	2.22	2.16	2.22
102	NYSE	MPX	Thu, Aug 2, 2001	2.13	2.18	2.13	2.18
101	NYSE	MPX	Wed, Aug 1, 2001	2.14	2.14	2.13	2.13
100	NYSE	MPX	Tue, Jul 31, 2001	2.12	2.16	2.12	2.16
99	NYSE	MPX	Fri, Jul 27, 2001	2.11	2.13	2.11	2.11
98	NYSE	MPX	Thu, Jul 26, 2001	2.11	2.11	2.10	2.10
97	NYSE	MPX	Wed, Jul 25, 2001	2.09	2.11	2.07	2.11
96	NYSE	MPX	Tue, Jul 24, 2001	2.00	2.07	2.00	2.07
95	NYSE	MPX	Mon, Jul 23, 2001	2.02	2.02	2.02	2.02
94	NYSE	MPX	Fri, Jul 20, 2001	2.00	2.02	2.00	2.02
93	NYSE	MPX	Thu, Jul 19, 2001	2.00	2.00	2.00	2.00
92	NYSE	MPX	Tue, Jul 17, 2001	1.98	2.00	1.98	2.00
91	NYSE	MPX	Mon, Jul 16, 2001	1.98	2.02	1.98	2.02
90	NYSE	MPX	Fri, Jul 13, 2001	1.91	1.96	1.91	1.96
89	NYSE	MPX	Thu, Jul 12, 2001	1.96	1.96	1.93	1.93
88	NYSE	MPX	Tue, Jul 10, 2001	1.93	1.93	1.93	1.93
87	NYSE	MPX	Mon, Jul 9, 2001	1.96	1.96	1.96	1.96
86	NYSE	MPX	Fri, Jul 6, 2001	1.93	1.98	1.91	1.98
85	NYSE	MPX	Thu, Jul 5, 2001	1.93	1.93	1.93	1.93
84	NYSE	MPX	Tue, Jul 3, 2001	1.93	1.93	1.93	1.93
83	NYSE	MPX	Mon, Jul 2, 2001	1.89	1.96	1.89	1.96
82	NYSE	MPX	Fri, Jun 29, 2001	1.89	1.89	1.89	1.89
81	NYSE	MPX	Thu, Jun 28, 2001	1.89	1.89	1.89	1.89
80	NYSE	MPX	Wed, Jun 27, 2001	1.89	1.89	1.89	1.89
79	NYSE	MPX	Tue, Jun 26, 2001	1.91	1.93	1.89	1.89
78	NYSE	MPX	Fri, Jun 22, 2001	1.89	1.96	1.89	1.91
77	NYSE	MPX	Thu, Jun 21, 2001	1.87	1.90	1.87	1.89
76	NYSE	MPX	Wed, Jun 20, 2001	1.89	1.89	1.87	1.87
75	NYSE	MPX	Tue, Jun 19, 2001	1.89	1.89	1.89	1.89
74	NYSE	MPX	Mon, Jun 18, 2001	1.89	1.91	1.89	1.89
73	NYSE	MPX	Fri, Jun 15, 2001	1.89	1.89	1.87	1.89
72	NYSE	MPX	Thu, Jun 14, 2001	1.89	1.90	1.89	1.89
71	NYSE	MPX	Wed, Jun 13, 2001	1.93	1.93	1.89	1.89
70	NYSE	MPX	Tue, Jun 12, 2001	1.98	1.98	1.94	1.94
69	NYSE	MPX	Fri, Jun 8, 2001	1.98	2.00	1.98	2.00
68	NYSE	MPX	Thu, Jun 7, 2001	1.96	1.98	1.94	1.98
67	NYSE	MPX	Wed, Jun 6, 2001	2.02	2.04	1.96	1.96
66	NYSE	MPX	Tue, Jun 5, 2001	1.98	2.07	1.98	2.07
65	NYSE	MPX	Mon, Jun 4, 2001	1.91	1.99	1.91	1.99
64	NYSE	MPX	Fri, Jun 1, 2001	1.91	1.99	1.91	1.96
63	NYSE	MPX	Thu, May 31, 2001	1.91	2.00	1.91	1.96
62	NYSE	MPX	Wed, May 30, 2001	1.87	1.96	1.87	1.96
61	NYSE	MPX	Tue, May 29, 2001	1.91	1.91	1.89	1.89
60	NYSE	MPX	Fri, May 25, 2001	1.91	1.91	1.91	1.91
59	NYSE	MPX	Thu, May 24, 2001	1.90	1.91	1.90	1.91
58	NYSE	MPX	Wed, May 23, 2001	1.89	1.91	1.89	1.89
57	NYSE	MPX	Tue, May 22, 2001	1.82	1.89	1.82	1.88
56	NYSE	MPX	Mon, May 21, 2001	1.82	1.82	1.82	1.82
55	NYSE	MPX	Fri, May 18, 2001	1.82	1.89	1.82	1.82
54	NYSE	MPX	Thu, May 17, 2001	1.84	1.89	1.84	1.84
53	NYSE	MPX	Wed, May 16, 2001	1.80	1.82	1.80	1.80
52	NYSE	MPX	Tue, May 15, 2001	1.80	1.82	1.80	1.80
51	NYSE	MPX	Mon, May 14, 2001	1.82	1.82	1.80	1.80
50	NYSE	MPX	Fri, May 11, 2001	1.82	1.83	1.82	1.83
49	NYSE	MPX	Thu, May 10, 2001	1.87	1.87	1.82	1.82
48	NYSE	MPX	Wed, May 9, 2001	1.96	1.96	1.87	1.87
47	NYSE	MPX	Tue, May 8, 2001	1.89	2.04	1.89	2.00
46	NYSE	MPX	Mon, May 7, 2001	2.01	2.01	1.93	1.93
45	NYSE	MPX	Fri, May 4, 2001	1.98	1.98	1.96	1.97
44	NYSE	MPX	Thu, May 3, 2001	1.93	2.02	1.93	1.98
43	NYSE	MPX	Wed, May 2, 2001	1.87	1.93	1.87	1.93
42	NYSE	MPX	Tue, May 1, 2001	1.84	1.84	1.84	1.84
41	NYSE	MPX	Mon, Apr 30, 2001	1.78	1.84	1.78	1.84
40	NYSE	MPX	Fri, Apr 27, 2001	1.74	1.76	1.74	1.76
39	NYSE	MPX	Thu, Apr 26, 2001	1.73	1.78	1.73	1.73
38	NYSE	MPX	Wed, Apr 25, 2001	1.69	1.74	1.69	1.73
37	NYSE	MPX	Tue, Apr 24, 2001	1.71	1.71	1.67	1.71
36	NYSE	MPX	Mon, Apr 23, 2001	1.69	1.76	1.67	1.67
35	NYSE	MPX	Fri, Apr 20, 2001	1.67	1.69	1.64	1.67
34	NYSE	MPX	Thu, Apr 19, 2001	1.60	1.64	1.59	1.64
33	NYSE	MPX	Wed, Apr 18, 2001	1.64	1.64	1.60	1.60
32	NYSE	MPX	Tue, Apr 17, 2001	1.49	1.64	1.49	1.60
31	NYSE	MPX	Mon, Apr 16, 2001	1.44	1.49	1.44	1.49
30	NYSE	MPX	Thu, Apr 12, 2001	1.40	1.40	1.38	1.40
29	NYSE	MPX	Wed, Apr 11, 2001	1.44	1.44	1.42	1.42
28	NYSE	MPX	Tue, Apr 10, 2001	1.38	1.49	1.38	1.44
27	NYSE	MPX	Mon, Apr 9, 2001	1.38	1.38	1.36	1.36
26	NYSE	MPX	Thu, Apr 5, 2001	1.24	1.39	1.24	1.39
25	NYSE	MPX	Wed, Apr 4, 2001	1.15	1.20	1.15	1.20
24	NYSE	MPX	Tue, Apr 3, 2001	1.20	1.21	1.13	1.15
23	NYSE	MPX	Mon, Apr 2, 2001	1.18	1.24	1.18	1.20
22	NYSE	MPX	Fri, Mar 30, 2001	1.33	1.33	1.07	1.18
21	NYSE	MPX	Thu, Mar 29, 2001	1.26	1.38	1.26	1.29
20	NYSE	MPX	Wed, Mar 28, 2001	1.24	1.26	1.24	1.24
19	NYSE	MPX	Tue, Mar 27, 2001	1.07	1.24	1.07	1.24
18	NYSE	MPX	Mon, Mar 26, 2001	1.18	1.20	1.07	1.07
17	NYSE	MPX	Fri, Mar 23, 2001	1.21	1.22	1.21	1.21
16	NYSE	MPX	Thu, Mar 22, 2001	1.22	1.22	1.21	1.21
15	NYSE	MPX	Wed, Mar 21, 2001	1.24	1.24	1.20	1.22
14	NYSE	MPX	Tue, Mar 20, 2001	1.29	1.31	1.26	1.26
13	NYSE	MPX	Mon, Mar 19, 2001	1.29	1.31	1.26	1.26
12	NYSE	MPX	Fri, Mar 16, 2001	1.29	1.29	1.29	1.29
11	NYSE	MPX	Thu, Mar 15, 2001	1.24	1.31	1.24	1.29
10	NYSE	MPX	Wed, Mar 14, 2001	1.35	1.35	1.22	1.22
9	NYSE	MPX	Tue, Mar 13, 2001	1.47	1.49	1.33	1.35
8	NYSE	MPX	Mon, Mar 12, 2001	1.56	1.69	1.53	1.53
7	NYSE	MPX	Fri, Mar 9, 2001	1.56	1.74	1.51	1.56
6	NYSE	MPX	Thu, Mar 8, 2001	1.38	1.49	1.34	1.49
5	NYSE	MPX	Wed, Mar 7, 2001	1.60	1.60	1.33	1.33
4	NYSE	MPX	Tue, Mar 6, 2001	1.69	1.71	1.40	1.47
3	NYSE	MPX	Mon, Mar 5, 2001	1.87	1.87	1.56	1.60
2	NYSE	MPX	Fri, Mar 2, 2001	1.93	1.93	1.80	1.80
1	NYSE	MPX	Thu, Mar 1, 2001	2.13	2.26	1.87	1.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Marine Products Corp NYSE:MPX 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