Madison Square Garden Sports Corp NYSE:MSGS Historical Prices

Below are the 2934 trading days of historical prices for MSGS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2934	NYSE	MSGS	Thu, Jan 19, 2023	178.03	179.59	177.15	177.83
2933	NYSE	MSGS	Wed, Jan 18, 2023	178.39	178.51	176.13	177.42
2932	NYSE	MSGS	Tue, Jan 17, 2023	180.99	180.99	178.03	178.05
2931	NYSE	MSGS	Fri, Jan 13, 2023	178.58	180.83	177.58	179.62
2930	NYSE	MSGS	Thu, Jan 12, 2023	181.00	181.81	178.10	178.10
2929	NYSE	MSGS	Wed, Jan 11, 2023	183.73	184.26	180.99	181.01
2928	NYSE	MSGS	Tue, Jan 10, 2023	182.52	184.18	182.52	183.24
2927	NYSE	MSGS	Mon, Jan 9, 2023	184.95	185.00	183.27	183.49
2926	NYSE	MSGS	Fri, Jan 6, 2023	184.11	185.00	183.48	183.67
2925	NYSE	MSGS	Thu, Jan 5, 2023	185.49	186.47	183.81	184.00
2924	NYSE	MSGS	Wed, Jan 4, 2023	181.06	186.49	181.06	186.49
2923	NYSE	MSGS	Tue, Jan 3, 2023	184.24	184.59	180.50	181.27
2922	NYSE	MSGS	Fri, Dec 30, 2022	181.04	183.80	180.36	183.33
2921	NYSE	MSGS	Thu, Dec 29, 2022	180.58	182.51	179.28	181.48
2920	NYSE	MSGS	Wed, Dec 28, 2022	183.01	184.59	179.04	179.10
2919	NYSE	MSGS	Tue, Dec 27, 2022	181.37	183.79	180.00	183.05
2918	NYSE	MSGS	Fri, Dec 23, 2022	177.22	181.84	176.80	181.54
2917	NYSE	MSGS	Thu, Dec 22, 2022	171.50	177.94	171.50	177.57
2916	NYSE	MSGS	Wed, Dec 21, 2022	165.00	172.84	163.68	172.84
2915	NYSE	MSGS	Tue, Dec 20, 2022	159.16	163.75	159.16	162.99
2914	NYSE	MSGS	Mon, Dec 19, 2022	160.00	161.02	158.88	159.81
2913	NYSE	MSGS	Fri, Dec 16, 2022	159.14	160.43	158.55	160.22
2912	NYSE	MSGS	Thu, Dec 15, 2022	159.59	161.13	159.54	160.00
2911	NYSE	MSGS	Wed, Dec 14, 2022	160.98	161.49	159.26	160.42
2910	NYSE	MSGS	Tue, Dec 13, 2022	163.92	163.92	160.63	160.98
2909	NYSE	MSGS	Mon, Dec 12, 2022	160.93	160.93	159.70	160.88
2908	NYSE	MSGS	Fri, Dec 9, 2022	160.70	162.61	159.94	160.14
2907	NYSE	MSGS	Thu, Dec 8, 2022	160.15	161.52	158.31	160.71
2906	NYSE	MSGS	Wed, Dec 7, 2022	161.80	161.80	157.40	159.33
2905	NYSE	MSGS	Tue, Dec 6, 2022	164.31	165.39	161.60	162.06
2904	NYSE	MSGS	Mon, Dec 5, 2022	164.00	165.41	163.77	164.74
2903	NYSE	MSGS	Fri, Dec 2, 2022	161.61	165.72	161.27	164.99
2902	NYSE	MSGS	Thu, Dec 1, 2022	162.89	163.17	161.71	162.39
2901	NYSE	MSGS	Wed, Nov 30, 2022	159.41	162.84	158.67	162.84
2900	NYSE	MSGS	Tue, Nov 29, 2022	160.73	161.75	159.76	160.00
2899	NYSE	MSGS	Mon, Nov 28, 2022	159.14	161.19	158.69	160.73
2898	NYSE	MSGS	Fri, Nov 25, 2022	153.99	160.75	153.68	160.51
2897	NYSE	MSGS	Wed, Nov 23, 2022	153.57	154.02	152.18	153.75
2896	NYSE	MSGS	Tue, Nov 22, 2022	149.73	153.08	147.78	153.00
2895	NYSE	MSGS	Mon, Nov 21, 2022	148.15	149.73	148.01	148.45
2894	NYSE	MSGS	Fri, Nov 18, 2022	150.60	151.55	148.36	148.57
2893	NYSE	MSGS	Thu, Nov 17, 2022	147.67	150.71	147.19	150.03
2892	NYSE	MSGS	Wed, Nov 16, 2022	146.98	149.60	145.97	149.37
2891	NYSE	MSGS	Tue, Nov 15, 2022	150.09	151.02	147.35	147.92
2890	NYSE	MSGS	Mon, Nov 14, 2022	149.54	151.74	149.05	149.11
2889	NYSE	MSGS	Fri, Nov 11, 2022	150.50	152.23	148.48	149.91
2888	NYSE	MSGS	Thu, Nov 10, 2022	150.53	151.87	149.37	150.10
2887	NYSE	MSGS	Wed, Nov 9, 2022	147.62	148.00	145.54	147.39
2886	NYSE	MSGS	Tue, Nov 8, 2022	150.81	151.75	148.07	148.83
2885	NYSE	MSGS	Mon, Nov 7, 2022	149.25	151.11	147.54	150.93
2884	NYSE	MSGS	Fri, Nov 4, 2022	150.58	151.86	148.33	148.55
2883	NYSE	MSGS	Thu, Nov 3, 2022	150.01	150.87	148.52	149.75
2882	NYSE	MSGS	Wed, Nov 2, 2022	153.94	155.11	151.57	151.83
2881	NYSE	MSGS	Tue, Nov 1, 2022	157.97	158.00	154.94	155.08
2880	NYSE	MSGS	Mon, Oct 31, 2022	154.69	157.62	153.28	156.61
2879	NYSE	MSGS	Fri, Oct 28, 2022	150.36	154.36	150.26	154.33
2878	NYSE	MSGS	Thu, Oct 27, 2022	154.78	156.11	150.32	150.74
2877	NYSE	MSGS	Wed, Oct 26, 2022	154.41	157.38	152.40	152.52
2876	NYSE	MSGS	Tue, Oct 25, 2022	152.20	155.07	152.20	153.71
2875	NYSE	MSGS	Mon, Oct 24, 2022	152.12	152.62	150.51	152.03
2874	NYSE	MSGS	Fri, Oct 21, 2022	151.73	152.26	149.49	151.03
2873	NYSE	MSGS	Thu, Oct 20, 2022	153.91	154.50	150.91	151.91
2872	NYSE	MSGS	Wed, Oct 19, 2022	153.47	155.33	152.31	153.40
2871	NYSE	MSGS	Tue, Oct 18, 2022	153.09	154.35	152.35	153.62
2870	NYSE	MSGS	Mon, Oct 17, 2022	149.03	152.90	148.40	151.69
2869	NYSE	MSGS	Fri, Oct 14, 2022	150.20	150.52	147.50	148.11
2868	NYSE	MSGS	Thu, Oct 13, 2022	152.23	156.97	151.69	149.31
2867	NYSE	MSGS	Wed, Oct 12, 2022	154.06	156.02	152.49	153.91
2866	NYSE	MSGS	Tue, Oct 11, 2022	152.65	156.25	152.00	154.06
2865	NYSE	MSGS	Mon, Oct 10, 2022	152.77	153.96	152.04	152.75
2864	NYSE	MSGS	Fri, Oct 7, 2022	145.43	152.43	145.03	151.88
2863	NYSE	MSGS	Thu, Oct 6, 2022	142.91	142.91	140.04	140.36
2862	NYSE	MSGS	Wed, Oct 5, 2022	142.15	143.12	140.00	142.81
2861	NYSE	MSGS	Tue, Oct 4, 2022	143.98	144.98	143.16	143.66
2860	NYSE	MSGS	Mon, Oct 3, 2022	138.00	142.27	137.12	141.86
2859	NYSE	MSGS	Fri, Sep 30, 2022	137.01	139.72	136.61	136.66
2858	NYSE	MSGS	Thu, Sep 29, 2022	139.98	140.90	137.09	137.84
2857	NYSE	MSGS	Wed, Sep 28, 2022	140.90	142.00	140.18	140.91
2856	NYSE	MSGS	Tue, Sep 27, 2022	140.32	144.04	139.07	140.07
2855	NYSE	MSGS	Mon, Sep 26, 2022	142.62	144.49	138.86	139.12
2854	NYSE	MSGS	Fri, Sep 23, 2022	144.50	144.50	141.75	143.19
2853	NYSE	MSGS	Thu, Sep 22, 2022	147.42	147.87	144.29	145.59
2852	NYSE	MSGS	Wed, Sep 21, 2022	147.52	151.27	146.26	148.75
2851	NYSE	MSGS	Tue, Sep 20, 2022	148.86	148.86	147.10	147.94
2850	NYSE	MSGS	Mon, Sep 19, 2022	150.00	152.34	149.41	149.70
2849	NYSE	MSGS	Fri, Sep 16, 2022	153.53	153.61	150.09	150.22
2848	NYSE	MSGS	Thu, Sep 15, 2022	156.36	159.13	154.57	154.84
2847	NYSE	MSGS	Wed, Sep 14, 2022	155.02	157.01	154.16	156.31
2846	NYSE	MSGS	Tue, Sep 13, 2022	157.01	157.65	154.95	155.34
2845	NYSE	MSGS	Mon, Sep 12, 2022	160.21	161.54	158.24	159.00
2844	NYSE	MSGS	Fri, Sep 9, 2022	158.40	161.18	158.39	160.17
2843	NYSE	MSGS	Thu, Sep 8, 2022	157.79	159.44	156.90	157.83
2842	NYSE	MSGS	Wed, Sep 7, 2022	156.91	159.19	156.81	159.19
2841	NYSE	MSGS	Tue, Sep 6, 2022	159.07	159.55	157.01	157.75
2840	NYSE	MSGS	Fri, Sep 2, 2022	158.39	160.96	157.86	158.07
2839	NYSE	MSGS	Thu, Sep 1, 2022	159.38	159.38	157.60	158.58
2838	NYSE	MSGS	Wed, Aug 31, 2022	161.74	163.36	160.27	160.27
2837	NYSE	MSGS	Tue, Aug 30, 2022	160.54	160.60	157.76	160.37
2836	NYSE	MSGS	Mon, Aug 29, 2022	159.42	160.51	158.37	159.82
2835	NYSE	MSGS	Fri, Aug 26, 2022	165.17	165.69	160.39	160.52
2834	NYSE	MSGS	Thu, Aug 25, 2022	167.01	167.01	164.75	165.32
2833	NYSE	MSGS	Wed, Aug 24, 2022	165.55	167.67	164.83	166.06
2832	NYSE	MSGS	Tue, Aug 23, 2022	168.49	168.81	166.32	166.90
2831	NYSE	MSGS	Mon, Aug 22, 2022	171.48	172.99	166.92	167.45
2830	NYSE	MSGS	Fri, Aug 19, 2022	170.84	174.48	170.84	173.86
2829	NYSE	MSGS	Thu, Aug 18, 2022	165.00	171.00	164.06	170.73
2828	NYSE	MSGS	Wed, Aug 17, 2022	161.50	161.51	159.84	161.16
2827	NYSE	MSGS	Tue, Aug 16, 2022	159.58	162.91	159.11	162.46
2826	NYSE	MSGS	Mon, Aug 15, 2022	159.59	160.73	158.84	159.94
2825	NYSE	MSGS	Fri, Aug 12, 2022	158.05	159.67	157.48	159.61
2824	NYSE	MSGS	Thu, Aug 11, 2022	158.47	159.17	156.81	156.81
2823	NYSE	MSGS	Wed, Aug 10, 2022	156.83	157.27	155.61	156.99
2822	NYSE	MSGS	Tue, Aug 9, 2022	156.22	156.22	154.08	155.73
2821	NYSE	MSGS	Mon, Aug 8, 2022	154.45	157.46	154.45	156.22
2820	NYSE	MSGS	Fri, Aug 5, 2022	156.00	156.00	152.91	154.20
2819	NYSE	MSGS	Thu, Aug 4, 2022	155.89	157.05	154.82	156.77
2818	NYSE	MSGS	Wed, Aug 3, 2022	154.54	155.94	154.54	155.34
2817	NYSE	MSGS	Tue, Aug 2, 2022	154.52	155.34	153.64	154.11
2816	NYSE	MSGS	Mon, Aug 1, 2022	153.03	155.71	152.47	155.69
2815	NYSE	MSGS	Fri, Jul 29, 2022	155.63	155.64	152.60	153.78
2814	NYSE	MSGS	Thu, Jul 28, 2022	157.32	158.55	154.16	155.36
2813	NYSE	MSGS	Wed, Jul 27, 2022	156.94	158.50	156.64	157.87
2812	NYSE	MSGS	Tue, Jul 26, 2022	156.25	158.57	155.73	156.56
2811	NYSE	MSGS	Mon, Jul 25, 2022	159.16	159.16	156.77	157.47
2810	NYSE	MSGS	Fri, Jul 22, 2022	158.03	158.37	156.49	157.64
2809	NYSE	MSGS	Thu, Jul 21, 2022	157.93	158.81	155.76	157.83
2808	NYSE	MSGS	Wed, Jul 20, 2022	157.00	159.70	157.00	159.32
2807	NYSE	MSGS	Tue, Jul 19, 2022	152.11	157.30	152.11	156.50
2806	NYSE	MSGS	Mon, Jul 18, 2022	153.00	153.95	151.43	151.66
2805	NYSE	MSGS	Fri, Jul 15, 2022	151.00	152.90	150.92	152.24
2804	NYSE	MSGS	Thu, Jul 14, 2022	148.22	150.70	148.22	149.77
2803	NYSE	MSGS	Wed, Jul 13, 2022	147.75	150.96	147.11	150.60
2802	NYSE	MSGS	Tue, Jul 12, 2022	149.18	152.03	148.57	149.39
2801	NYSE	MSGS	Mon, Jul 11, 2022	148.94	150.22	148.26	149.73
2800	NYSE	MSGS	Fri, Jul 8, 2022	150.34	152.39	149.25	150.14
2799	NYSE	MSGS	Thu, Jul 7, 2022	152.92	153.76	151.03	151.49
2798	NYSE	MSGS	Wed, Jul 6, 2022	155.08	156.43	152.36	152.87
2797	NYSE	MSGS	Tue, Jul 5, 2022	153.48	156.12	151.16	155.82
2796	NYSE	MSGS	Fri, Jul 1, 2022	151.25	154.45	151.04	153.86
2795	NYSE	MSGS	Thu, Jun 30, 2022	149.57	151.99	147.94	151.00
2794	NYSE	MSGS	Wed, Jun 29, 2022	150.85	151.46	148.93	150.82
2793	NYSE	MSGS	Tue, Jun 28, 2022	154.80	156.97	150.53	151.08
2792	NYSE	MSGS	Mon, Jun 27, 2022	154.98	154.98	152.51	153.72
2791	NYSE	MSGS	Fri, Jun 24, 2022	151.42	155.14	151.42	153.96
2790	NYSE	MSGS	Thu, Jun 23, 2022	153.28	153.28	148.60	151.01
2789	NYSE	MSGS	Wed, Jun 22, 2022	148.50	152.21	148.37	152.03
2788	NYSE	MSGS	Tue, Jun 21, 2022	152.43	152.73	147.72	148.74
2787	NYSE	MSGS	Fri, Jun 17, 2022	146.40	152.21	145.41	150.77
2786	NYSE	MSGS	Thu, Jun 16, 2022	151.23	151.91	145.50	145.96
2785	NYSE	MSGS	Wed, Jun 15, 2022	151.44	153.36	151.42	153.09
2784	NYSE	MSGS	Tue, Jun 14, 2022	151.55	151.55	149.77	150.62
2783	NYSE	MSGS	Mon, Jun 13, 2022	155.00	155.00	150.36	151.13
2782	NYSE	MSGS	Fri, Jun 10, 2022	156.39	157.58	154.93	156.56
2781	NYSE	MSGS	Thu, Jun 9, 2022	160.82	161.32	158.61	158.62
2780	NYSE	MSGS	Wed, Jun 8, 2022	162.04	165.37	161.01	161.88
2779	NYSE	MSGS	Tue, Jun 7, 2022	160.52	163.18	160.21	162.80
2778	NYSE	MSGS	Mon, Jun 6, 2022	165.20	165.88	162.59	162.94
2777	NYSE	MSGS	Fri, Jun 3, 2022	164.64	165.79	163.47	164.43
2776	NYSE	MSGS	Thu, Jun 2, 2022	162.00	165.53	160.63	165.29
2775	NYSE	MSGS	Wed, Jun 1, 2022	163.71	164.67	160.79	161.86
2774	NYSE	MSGS	Tue, May 31, 2022	163.80	164.83	161.94	163.86
2773	NYSE	MSGS	Fri, May 27, 2022	163.57	165.79	161.86	163.84
2772	NYSE	MSGS	Thu, May 26, 2022	165.05	165.67	162.48	163.39
2771	NYSE	MSGS	Wed, May 25, 2022	159.92	163.98	159.92	163.26
2770	NYSE	MSGS	Tue, May 24, 2022	165.27	165.27	158.23	159.61
2769	NYSE	MSGS	Mon, May 23, 2022	163.99	165.88	161.40	165.59
2768	NYSE	MSGS	Fri, May 20, 2022	164.13	164.13	160.94	163.20
2767	NYSE	MSGS	Thu, May 19, 2022	158.41	163.32	158.41	162.52
2766	NYSE	MSGS	Wed, May 18, 2022	157.57	161.00	157.20	158.55
2765	NYSE	MSGS	Tue, May 17, 2022	155.21	158.22	153.38	158.00
2764	NYSE	MSGS	Mon, May 16, 2022	154.79	155.41	152.38	153.18
2763	NYSE	MSGS	Fri, May 13, 2022	154.21	156.16	152.85	154.01
2762	NYSE	MSGS	Thu, May 12, 2022	153.44	154.48	151.28	153.08
2761	NYSE	MSGS	Wed, May 11, 2022	155.50	158.01	153.95	154.35
2760	NYSE	MSGS	Tue, May 10, 2022	157.34	157.50	153.31	155.78
2759	NYSE	MSGS	Mon, May 9, 2022	161.69	161.69	156.00	156.54
2758	NYSE	MSGS	Fri, May 6, 2022	168.35	168.94	161.56	162.77
2757	NYSE	MSGS	Thu, May 5, 2022	161.01	168.98	156.82	168.35
2756	NYSE	MSGS	Wed, May 4, 2022	160.01	160.01	152.56	158.99
2755	NYSE	MSGS	Tue, May 3, 2022	159.13	161.53	156.64	159.86
2754	NYSE	MSGS	Mon, May 2, 2022	162.11	163.13	157.55	159.17
2753	NYSE	MSGS	Fri, Apr 29, 2022	164.85	166.44	162.10	162.11
2752	NYSE	MSGS	Thu, Apr 28, 2022	167.43	167.43	163.60	166.03
2751	NYSE	MSGS	Wed, Apr 27, 2022	165.00	167.43	163.97	165.90
2750	NYSE	MSGS	Tue, Apr 26, 2022	169.72	169.72	165.03	165.04
2749	NYSE	MSGS	Mon, Apr 25, 2022	166.38	170.78	165.52	170.45
2748	NYSE	MSGS	Fri, Apr 22, 2022	169.37	169.37	167.04	167.53
2747	NYSE	MSGS	Thu, Apr 21, 2022	176.01	177.00	169.52	169.61
2746	NYSE	MSGS	Wed, Apr 20, 2022	176.51	177.50	174.32	175.93
2745	NYSE	MSGS	Tue, Apr 19, 2022	176.09	177.88	175.65	176.41
2744	NYSE	MSGS	Mon, Apr 18, 2022	175.51	176.62	174.06	175.00
2743	NYSE	MSGS	Thu, Apr 14, 2022	174.78	177.54	174.78	176.49
2742	NYSE	MSGS	Wed, Apr 13, 2022	172.63	174.51	172.26	174.33
2741	NYSE	MSGS	Tue, Apr 12, 2022	172.34	174.05	171.15	172.12
2740	NYSE	MSGS	Mon, Apr 11, 2022	171.17	173.52	170.85	171.52
2739	NYSE	MSGS	Fri, Apr 8, 2022	173.53	174.75	172.20	172.23
2738	NYSE	MSGS	Thu, Apr 7, 2022	175.19	176.13	173.41	173.95
2737	NYSE	MSGS	Wed, Apr 6, 2022	175.03	177.00	173.51	174.97
2736	NYSE	MSGS	Tue, Apr 5, 2022	181.11	182.22	177.06	177.06
2735	NYSE	MSGS	Mon, Apr 4, 2022	179.54	182.78	179.01	181.07
2734	NYSE	MSGS	Fri, Apr 1, 2022	180.71	181.10	177.08	178.26
2733	NYSE	MSGS	Thu, Mar 31, 2022	179.02	181.65	179.02	179.36
2732	NYSE	MSGS	Wed, Mar 30, 2022	173.97	179.90	173.97	179.62
2731	NYSE	MSGS	Tue, Mar 29, 2022	176.35	177.15	174.18	175.25
2730	NYSE	MSGS	Mon, Mar 28, 2022	173.35	175.43	173.30	174.73
2729	NYSE	MSGS	Fri, Mar 25, 2022	172.51	174.24	171.51	172.99
2728	NYSE	MSGS	Thu, Mar 24, 2022	171.81	174.65	171.78	172.80
2727	NYSE	MSGS	Wed, Mar 23, 2022	172.33	175.65	171.50	171.85
2726	NYSE	MSGS	Tue, Mar 22, 2022	174.06	176.15	172.90	173.18
2725	NYSE	MSGS	Mon, Mar 21, 2022	170.30	172.09	169.42	171.68
2724	NYSE	MSGS	Fri, Mar 18, 2022	169.61	171.77	168.01	169.92
2723	NYSE	MSGS	Thu, Mar 17, 2022	171.34	172.64	168.97	171.09
2722	NYSE	MSGS	Wed, Mar 16, 2022	170.50	173.39	169.33	172.01
2721	NYSE	MSGS	Tue, Mar 15, 2022	169.46	170.72	168.14	169.67
2720	NYSE	MSGS	Mon, Mar 14, 2022	168.15	170.87	167.63	168.20
2719	NYSE	MSGS	Fri, Mar 11, 2022	173.25	174.86	167.83	168.08
2718	NYSE	MSGS	Thu, Mar 10, 2022	167.50	172.41	167.50	172.14
2717	NYSE	MSGS	Wed, Mar 9, 2022	166.53	170.56	164.66	168.86
2716	NYSE	MSGS	Tue, Mar 8, 2022	158.86	163.79	158.00	161.17
2715	NYSE	MSGS	Mon, Mar 7, 2022	164.21	165.21	157.74	158.02
2714	NYSE	MSGS	Fri, Mar 4, 2022	166.51	167.81	162.81	163.84
2713	NYSE	MSGS	Thu, Mar 3, 2022	172.80	172.80	167.44	168.19
2712	NYSE	MSGS	Wed, Mar 2, 2022	174.21	174.88	170.90	171.61
2711	NYSE	MSGS	Tue, Mar 1, 2022	172.88	173.61	169.03	172.45
2710	NYSE	MSGS	Mon, Feb 28, 2022	173.65	174.19	169.93	173.00
2709	NYSE	MSGS	Fri, Feb 25, 2022	174.08	175.18	171.18	173.92
2708	NYSE	MSGS	Thu, Feb 24, 2022	168.23	173.76	168.23	173.35
2707	NYSE	MSGS	Wed, Feb 23, 2022	174.93	175.29	171.68	171.95
2706	NYSE	MSGS	Tue, Feb 22, 2022	176.00	177.56	173.46	174.54
2705	NYSE	MSGS	Fri, Feb 18, 2022	176.81	179.26	176.02	177.84
2704	NYSE	MSGS	Thu, Feb 17, 2022	178.82	179.13	176.65	177.45
2703	NYSE	MSGS	Wed, Feb 16, 2022	177.87	181.88	177.19	180.52
2702	NYSE	MSGS	Tue, Feb 15, 2022	177.47	179.89	174.56	179.18
2701	NYSE	MSGS	Mon, Feb 14, 2022	174.49	177.80	174.03	175.41
2700	NYSE	MSGS	Fri, Feb 11, 2022	175.99	177.97	173.01	174.90
2699	NYSE	MSGS	Thu, Feb 10, 2022	171.83	177.85	171.83	176.27
2698	NYSE	MSGS	Wed, Feb 9, 2022	172.46	175.69	172.46	174.15
2697	NYSE	MSGS	Tue, Feb 8, 2022	173.30	174.28	170.16	171.74
2696	NYSE	MSGS	Mon, Feb 7, 2022	168.63	172.40	167.55	172.04
2695	NYSE	MSGS	Fri, Feb 4, 2022	163.66	170.62	162.37	168.75
2694	NYSE	MSGS	Thu, Feb 3, 2022	162.70	166.04	160.40	164.09
2693	NYSE	MSGS	Wed, Feb 2, 2022	164.84	167.25	162.96	166.12
2692	NYSE	MSGS	Tue, Feb 1, 2022	167.26	167.69	164.02	165.19
2691	NYSE	MSGS	Mon, Jan 31, 2022	160.50	166.75	160.50	166.07
2690	NYSE	MSGS	Fri, Jan 28, 2022	159.44	161.46	157.61	161.33
2689	NYSE	MSGS	Thu, Jan 27, 2022	163.48	165.27	158.60	159.58
2688	NYSE	MSGS	Wed, Jan 26, 2022	165.06	166.75	160.86	161.78
2687	NYSE	MSGS	Tue, Jan 25, 2022	164.05	164.92	160.45	163.14
2686	NYSE	MSGS	Mon, Jan 24, 2022	161.95	166.01	157.93	165.86
2685	NYSE	MSGS	Fri, Jan 21, 2022	165.00	166.71	162.97	163.47
2684	NYSE	MSGS	Thu, Jan 20, 2022	165.68	169.34	165.56	165.92
2683	NYSE	MSGS	Wed, Jan 19, 2022	167.00	167.64	164.71	165.51
2682	NYSE	MSGS	Tue, Jan 18, 2022	166.67	170.77	166.31	166.64
2681	NYSE	MSGS	Fri, Jan 14, 2022	168.27	169.15	165.18	167.40
2680	NYSE	MSGS	Thu, Jan 13, 2022	168.14	172.10	168.14	169.33
2679	NYSE	MSGS	Wed, Jan 12, 2022	169.08	170.07	167.69	167.69
2678	NYSE	MSGS	Tue, Jan 11, 2022	168.57	170.28	167.57	169.08
2677	NYSE	MSGS	Mon, Jan 10, 2022	167.82	168.00	165.78	167.61
2676	NYSE	MSGS	Fri, Jan 7, 2022	169.91	170.94	168.18	168.42
2675	NYSE	MSGS	Thu, Jan 6, 2022	169.42	172.39	168.44	170.29
2674	NYSE	MSGS	Wed, Jan 5, 2022	174.90	174.90	168.92	169.26
2673	NYSE	MSGS	Tue, Jan 4, 2022	177.32	178.69	173.85	174.20
2672	NYSE	MSGS	Mon, Jan 3, 2022	174.63	177.74	174.00	177.16
2671	NYSE	MSGS	Fri, Dec 31, 2021	173.06	175.14	173.06	173.73
2670	NYSE	MSGS	Thu, Dec 30, 2021	173.30	174.94	172.95	173.64
2669	NYSE	MSGS	Wed, Dec 29, 2021	175.00	175.00	172.02	173.02
2668	NYSE	MSGS	Tue, Dec 28, 2021	173.79	176.52	172.79	174.33
2667	NYSE	MSGS	Mon, Dec 27, 2021	173.75	174.94	171.88	173.74
2666	NYSE	MSGS	Thu, Dec 23, 2021	169.75	174.80	169.19	174.08
2665	NYSE	MSGS	Wed, Dec 22, 2021	168.77	170.26	167.18	168.57
2664	NYSE	MSGS	Tue, Dec 21, 2021	165.63	169.71	165.63	168.91
2663	NYSE	MSGS	Mon, Dec 20, 2021	162.45	164.37	161.48	163.40
2662	NYSE	MSGS	Fri, Dec 17, 2021	160.61	164.79	159.79	164.72
2661	NYSE	MSGS	Thu, Dec 16, 2021	164.00	165.46	160.39	161.21
2660	NYSE	MSGS	Wed, Dec 15, 2021	160.75	163.62	158.78	162.49
2659	NYSE	MSGS	Tue, Dec 14, 2021	165.00	167.48	162.53	162.75
2658	NYSE	MSGS	Mon, Dec 13, 2021	168.05	168.14	164.93	166.14
2657	NYSE	MSGS	Fri, Dec 10, 2021	170.44	170.99	167.83	168.67
2656	NYSE	MSGS	Thu, Dec 9, 2021	171.40	173.46	169.58	170.41
2655	NYSE	MSGS	Wed, Dec 8, 2021	175.31	175.90	173.05	173.09
2654	NYSE	MSGS	Tue, Dec 7, 2021	174.31	177.09	172.73	174.44
2653	NYSE	MSGS	Mon, Dec 6, 2021	173.16	175.77	171.09	172.38
2652	NYSE	MSGS	Fri, Dec 3, 2021	174.83	176.38	171.57	172.31
2651	NYSE	MSGS	Thu, Dec 2, 2021	168.74	175.64	167.29	175.64
2650	NYSE	MSGS	Wed, Dec 1, 2021	175.14	175.20	166.73	167.81
2649	NYSE	MSGS	Tue, Nov 30, 2021	172.71	173.09	170.79	172.27
2648	NYSE	MSGS	Mon, Nov 29, 2021	175.30	175.69	171.38	174.08
2647	NYSE	MSGS	Fri, Nov 26, 2021	174.37	174.72	170.56	172.63
2646	NYSE	MSGS	Wed, Nov 24, 2021	178.84	180.41	177.13	178.81
2645	NYSE	MSGS	Tue, Nov 23, 2021	176.39	179.14	175.59	179.09
2644	NYSE	MSGS	Mon, Nov 22, 2021	178.01	179.57	174.42	177.09
2643	NYSE	MSGS	Fri, Nov 19, 2021	180.44	181.40	178.08	178.71
2642	NYSE	MSGS	Thu, Nov 18, 2021	187.04	187.04	181.05	181.78
2641	NYSE	MSGS	Wed, Nov 17, 2021	189.81	190.00	185.43	185.90
2640	NYSE	MSGS	Tue, Nov 16, 2021	191.03	191.32	188.12	189.12
2639	NYSE	MSGS	Mon, Nov 15, 2021	191.31	195.63	190.64	191.93
2638	NYSE	MSGS	Fri, Nov 12, 2021	196.08	196.08	190.61	190.69
2637	NYSE	MSGS	Thu, Nov 11, 2021	193.71	195.67	191.01	195.58
2636	NYSE	MSGS	Wed, Nov 10, 2021	194.95	196.84	189.48	192.71
2635	NYSE	MSGS	Tue, Nov 9, 2021	201.88	202.00	196.83	197.29
2634	NYSE	MSGS	Mon, Nov 8, 2021	203.01	203.37	199.85	200.84
2633	NYSE	MSGS	Fri, Nov 5, 2021	198.45	200.90	196.50	200.59
2632	NYSE	MSGS	Thu, Nov 4, 2021	193.62	194.83	192.72	193.90
2631	NYSE	MSGS	Wed, Nov 3, 2021	198.90	198.90	192.82	193.01
2630	NYSE	MSGS	Tue, Nov 2, 2021	196.99	199.00	196.55	198.23
2629	NYSE	MSGS	Mon, Nov 1, 2021	192.31	197.47	192.31	197.26
2628	NYSE	MSGS	Fri, Oct 29, 2021	187.90	190.20	187.51	189.51
2627	NYSE	MSGS	Thu, Oct 28, 2021	184.24	188.27	184.24	187.95
2626	NYSE	MSGS	Wed, Oct 27, 2021	186.32	186.32	183.30	184.13
2625	NYSE	MSGS	Tue, Oct 26, 2021	185.01	188.28	184.89	185.81
2624	NYSE	MSGS	Mon, Oct 25, 2021	181.57	184.99	180.55	184.80
2623	NYSE	MSGS	Fri, Oct 22, 2021	183.40	183.50	179.86	182.00
2622	NYSE	MSGS	Thu, Oct 21, 2021	185.31	186.72	184.15	184.29
2621	NYSE	MSGS	Wed, Oct 20, 2021	186.80	187.50	185.54	185.76
2620	NYSE	MSGS	Tue, Oct 19, 2021	189.38	190.38	187.38	187.39
2619	NYSE	MSGS	Mon, Oct 18, 2021	187.00	188.48	185.02	188.35
2618	NYSE	MSGS	Fri, Oct 15, 2021	192.05	193.16	187.63	187.87
2617	NYSE	MSGS	Thu, Oct 14, 2021	189.84	191.73	188.60	190.90
2616	NYSE	MSGS	Wed, Oct 13, 2021	190.00	190.00	185.90	188.37
2615	NYSE	MSGS	Tue, Oct 12, 2021	186.56	189.98	186.35	189.98
2614	NYSE	MSGS	Mon, Oct 11, 2021	187.21	188.20	186.10	186.84
2613	NYSE	MSGS	Fri, Oct 8, 2021	189.66	190.44	187.13	187.52
2612	NYSE	MSGS	Thu, Oct 7, 2021	189.40	191.82	189.14	189.25
2611	NYSE	MSGS	Wed, Oct 6, 2021	187.61	189.50	186.51	189.35
2610	NYSE	MSGS	Tue, Oct 5, 2021	188.63	190.83	187.13	189.27
2609	NYSE	MSGS	Mon, Oct 4, 2021	191.92	192.99	188.07	188.46
2608	NYSE	MSGS	Fri, Oct 1, 2021	187.81	191.41	185.13	191.25
2607	NYSE	MSGS	Thu, Sep 30, 2021	188.69	188.69	185.21	185.95
2606	NYSE	MSGS	Wed, Sep 29, 2021	190.51	192.69	188.93	189.34
2605	NYSE	MSGS	Tue, Sep 28, 2021	192.15	192.35	190.04	191.19
2604	NYSE	MSGS	Mon, Sep 27, 2021	192.64	195.99	191.51	193.21
2603	NYSE	MSGS	Fri, Sep 24, 2021	192.18	194.80	190.75	192.30
2602	NYSE	MSGS	Thu, Sep 23, 2021	187.19	191.30	186.31	191.09
2601	NYSE	MSGS	Wed, Sep 22, 2021	184.22	186.97	183.84	186.81
2600	NYSE	MSGS	Tue, Sep 21, 2021	183.42	185.15	181.64	182.87
2599	NYSE	MSGS	Mon, Sep 20, 2021	182.99	184.26	181.12	182.85
2598	NYSE	MSGS	Fri, Sep 17, 2021	180.90	185.48	180.65	185.48
2597	NYSE	MSGS	Thu, Sep 16, 2021	180.53	181.13	178.77	180.51
2596	NYSE	MSGS	Wed, Sep 15, 2021	181.12	181.38	178.97	180.51
2595	NYSE	MSGS	Tue, Sep 14, 2021	181.01	182.22	178.10	181.12
2594	NYSE	MSGS	Mon, Sep 13, 2021	176.31	180.12	175.08	179.65
2593	NYSE	MSGS	Fri, Sep 10, 2021	176.07	176.54	173.82	175.01
2592	NYSE	MSGS	Thu, Sep 9, 2021	179.17	179.17	176.29	176.37
2591	NYSE	MSGS	Wed, Sep 8, 2021	180.26	182.35	179.04	179.70
2590	NYSE	MSGS	Tue, Sep 7, 2021	183.96	184.40	180.49	180.50
2589	NYSE	MSGS	Fri, Sep 3, 2021	182.96	185.58	182.13	184.42
2588	NYSE	MSGS	Thu, Sep 2, 2021	183.00	183.99	180.58	183.75
2587	NYSE	MSGS	Wed, Sep 1, 2021	180.68	182.36	179.28	182.18
2586	NYSE	MSGS	Tue, Aug 31, 2021	177.83	181.83	177.73	180.78
2585	NYSE	MSGS	Mon, Aug 30, 2021	180.76	180.76	177.79	178.14
2584	NYSE	MSGS	Fri, Aug 27, 2021	175.45	180.43	175.14	180.00
2583	NYSE	MSGS	Thu, Aug 26, 2021	170.68	175.87	170.54	175.67
2582	NYSE	MSGS	Wed, Aug 25, 2021	165.98	173.30	165.07	171.28
2581	NYSE	MSGS	Tue, Aug 24, 2021	166.37	167.52	163.94	164.61
2580	NYSE	MSGS	Mon, Aug 23, 2021	161.89	166.27	161.70	165.20
2579	NYSE	MSGS	Fri, Aug 20, 2021	158.11	162.39	156.29	161.27
2578	NYSE	MSGS	Thu, Aug 19, 2021	155.39	159.69	154.49	158.01
2577	NYSE	MSGS	Wed, Aug 18, 2021	155.03	158.69	154.07	155.41
2576	NYSE	MSGS	Tue, Aug 17, 2021	154.52	155.91	152.68	155.34
2575	NYSE	MSGS	Mon, Aug 16, 2021	153.50	155.05	152.42	154.44
2574	NYSE	MSGS	Fri, Aug 13, 2021	155.99	156.57	153.28	154.37
2573	NYSE	MSGS	Thu, Aug 12, 2021	158.57	158.57	155.25	155.58
2572	NYSE	MSGS	Wed, Aug 11, 2021	157.20	158.54	156.52	158.18
2571	NYSE	MSGS	Tue, Aug 10, 2021	157.25	158.40	156.25	157.25
2570	NYSE	MSGS	Mon, Aug 9, 2021	158.34	158.76	156.74	157.45
2569	NYSE	MSGS	Fri, Aug 6, 2021	160.16	160.81	158.02	159.49
2568	NYSE	MSGS	Thu, Aug 5, 2021	156.00	160.50	155.45	158.83
2567	NYSE	MSGS	Wed, Aug 4, 2021	158.29	159.38	155.15	156.19
2566	NYSE	MSGS	Tue, Aug 3, 2021	162.09	162.09	157.86	159.18
2565	NYSE	MSGS	Mon, Aug 2, 2021	162.96	165.01	161.86	161.97
2564	NYSE	MSGS	Fri, Jul 30, 2021	163.49	164.89	162.04	162.74
2563	NYSE	MSGS	Thu, Jul 29, 2021	165.00	166.90	164.18	164.43
2562	NYSE	MSGS	Wed, Jul 28, 2021	164.76	165.84	163.42	165.26
2561	NYSE	MSGS	Tue, Jul 27, 2021	164.99	164.99	162.99	164.76
2560	NYSE	MSGS	Mon, Jul 26, 2021	164.08	166.35	163.73	165.53
2559	NYSE	MSGS	Fri, Jul 23, 2021	163.91	164.27	161.76	163.73
2558	NYSE	MSGS	Thu, Jul 22, 2021	164.31	164.31	162.01	163.39
2557	NYSE	MSGS	Wed, Jul 21, 2021	161.79	165.05	161.79	163.66
2556	NYSE	MSGS	Tue, Jul 20, 2021	160.06	163.24	159.35	161.34
2555	NYSE	MSGS	Mon, Jul 19, 2021	163.18	163.80	159.24	160.06
2554	NYSE	MSGS	Fri, Jul 16, 2021	168.92	169.53	164.27	165.05
2553	NYSE	MSGS	Thu, Jul 15, 2021	165.99	167.90	165.99	167.76
2552	NYSE	MSGS	Wed, Jul 14, 2021	171.56	172.40	166.61	166.64
2551	NYSE	MSGS	Tue, Jul 13, 2021	173.21	173.76	170.55	170.88
2550	NYSE	MSGS	Mon, Jul 12, 2021	172.06	174.54	170.68	173.61
2549	NYSE	MSGS	Fri, Jul 9, 2021	170.58	173.31	170.43	172.91
2548	NYSE	MSGS	Thu, Jul 8, 2021	167.84	170.85	166.76	169.39
2547	NYSE	MSGS	Wed, Jul 7, 2021	170.53	171.27	168.78	169.90
2546	NYSE	MSGS	Tue, Jul 6, 2021	172.43	172.71	167.90	170.24
2545	NYSE	MSGS	Fri, Jul 2, 2021	173.82	173.82	171.20	173.11
2544	NYSE	MSGS	Thu, Jul 1, 2021	172.36	174.11	171.98	173.22
2543	NYSE	MSGS	Wed, Jun 30, 2021	173.54	174.70	171.50	172.57
2542	NYSE	MSGS	Tue, Jun 29, 2021	176.75	177.00	172.97	174.12
2541	NYSE	MSGS	Mon, Jun 28, 2021	176.01	177.25	173.33	176.69
2540	NYSE	MSGS	Fri, Jun 25, 2021	175.00	178.36	175.00	176.55
2539	NYSE	MSGS	Thu, Jun 24, 2021	173.48	174.62	171.06	174.16
2538	NYSE	MSGS	Wed, Jun 23, 2021	172.66	174.51	171.59	173.43
2537	NYSE	MSGS	Tue, Jun 22, 2021	173.05	174.09	172.01	172.72
2536	NYSE	MSGS	Mon, Jun 21, 2021	172.05	173.54	170.85	173.30
2535	NYSE	MSGS	Fri, Jun 18, 2021	169.94	170.69	167.73	169.81
2534	NYSE	MSGS	Thu, Jun 17, 2021	173.02	173.05	170.34	171.24
2533	NYSE	MSGS	Wed, Jun 16, 2021	174.25	174.61	171.53	173.05
2532	NYSE	MSGS	Tue, Jun 15, 2021	175.61	175.70	173.28	173.67
2531	NYSE	MSGS	Mon, Jun 14, 2021	177.10	177.92	174.51	175.72
2530	NYSE	MSGS	Fri, Jun 11, 2021	178.00	178.60	176.70	177.16
2529	NYSE	MSGS	Thu, Jun 10, 2021	176.16	177.97	175.70	177.27
2528	NYSE	MSGS	Wed, Jun 9, 2021	175.10	178.07	175.01	176.71
2527	NYSE	MSGS	Tue, Jun 8, 2021	175.05	176.15	174.61	175.02
2526	NYSE	MSGS	Mon, Jun 7, 2021	177.24	177.84	173.37	175.08
2525	NYSE	MSGS	Fri, Jun 4, 2021	177.70	178.50	175.42	176.24
2524	NYSE	MSGS	Thu, Jun 3, 2021	178.34	178.77	175.43	177.70
2523	NYSE	MSGS	Wed, Jun 2, 2021	183.00	183.00	177.29	178.94
2522	NYSE	MSGS	Tue, Jun 1, 2021	185.06	186.40	181.35	182.73
2521	NYSE	MSGS	Fri, May 28, 2021	187.52	189.13	184.23	185.04
2520	NYSE	MSGS	Thu, May 27, 2021	189.25	190.94	186.55	187.13
2519	NYSE	MSGS	Wed, May 26, 2021	191.68	191.68	188.16	188.69
2518	NYSE	MSGS	Tue, May 25, 2021	191.79	192.60	189.87	190.38
2517	NYSE	MSGS	Mon, May 24, 2021	192.26	193.26	191.21	191.79
2516	NYSE	MSGS	Fri, May 21, 2021	192.61	194.02	191.54	192.03
2515	NYSE	MSGS	Thu, May 20, 2021	190.01	193.54	189.74	191.30
2514	NYSE	MSGS	Wed, May 19, 2021	184.56	190.31	180.67	190.31
2513	NYSE	MSGS	Tue, May 18, 2021	183.20	187.45	183.00	185.76
2512	NYSE	MSGS	Mon, May 17, 2021	185.58	185.58	182.91	182.98
2511	NYSE	MSGS	Fri, May 14, 2021	182.00	185.44	182.00	185.42
2510	NYSE	MSGS	Thu, May 13, 2021	180.56	182.20	178.96	180.61
2509	NYSE	MSGS	Wed, May 12, 2021	181.72	182.85	179.61	179.94
2508	NYSE	MSGS	Tue, May 11, 2021	178.85	182.97	178.02	182.50
2507	NYSE	MSGS	Mon, May 10, 2021	184.78	186.34	181.04	181.17
2506	NYSE	MSGS	Fri, May 7, 2021	179.91	184.91	179.91	184.06
2505	NYSE	MSGS	Thu, May 6, 2021	181.42	182.51	179.79	180.81
2504	NYSE	MSGS	Wed, May 5, 2021	183.00	182.85	180.34	181.42
2503	NYSE	MSGS	Tue, May 4, 2021	184.44	184.44	180.64	182.00
2502	NYSE	MSGS	Mon, May 3, 2021	186.70	187.71	184.46	184.76
2501	NYSE	MSGS	Fri, Apr 30, 2021	183.42	185.55	183.33	184.84
2500	NYSE	MSGS	Thu, Apr 29, 2021	185.28	186.90	183.43	184.79
2499	NYSE	MSGS	Wed, Apr 28, 2021	184.95	185.68	182.61	184.07
2498	NYSE	MSGS	Tue, Apr 27, 2021	185.03	186.00	183.73	184.54
2497	NYSE	MSGS	Mon, Apr 26, 2021	184.55	185.15	181.89	184.55
2496	NYSE	MSGS	Fri, Apr 23, 2021	184.07	185.68	182.88	183.14
2495	NYSE	MSGS	Thu, Apr 22, 2021	180.23	185.51	178.84	183.84
2494	NYSE	MSGS	Wed, Apr 21, 2021	177.63	180.84	177.23	179.99
2493	NYSE	MSGS	Tue, Apr 20, 2021	177.95	178.07	174.55	176.60
2492	NYSE	MSGS	Mon, Apr 19, 2021	176.39	179.83	175.58	179.11
2491	NYSE	MSGS	Fri, Apr 16, 2021	175.60	177.00	174.77	176.47
2490	NYSE	MSGS	Thu, Apr 15, 2021	180.19	180.19	175.43	175.44
2489	NYSE	MSGS	Wed, Apr 14, 2021	180.78	183.16	178.14	178.36
2488	NYSE	MSGS	Tue, Apr 13, 2021	181.06	181.06	178.44	180.31
2487	NYSE	MSGS	Mon, Apr 12, 2021	184.11	184.11	181.03	182.03
2486	NYSE	MSGS	Fri, Apr 9, 2021	185.39	185.47	183.05	183.93
2485	NYSE	MSGS	Thu, Apr 8, 2021	186.61	186.61	182.80	185.24
2484	NYSE	MSGS	Wed, Apr 7, 2021	188.40	188.40	184.11	185.38
2483	NYSE	MSGS	Tue, Apr 6, 2021	181.52	187.70	181.52	187.51
2482	NYSE	MSGS	Mon, Apr 5, 2021	184.98	184.98	181.52	182.40
2481	NYSE	MSGS	Thu, Apr 1, 2021	181.32	183.55	179.37	183.03
2480	NYSE	MSGS	Wed, Mar 31, 2021	178.46	180.41	177.21	179.46
2479	NYSE	MSGS	Tue, Mar 30, 2021	177.53	180.77	177.33	178.61
2478	NYSE	MSGS	Mon, Mar 29, 2021	177.00	180.81	173.27	177.32
2477	NYSE	MSGS	Fri, Mar 26, 2021	184.10	184.10	174.54	177.45
2476	NYSE	MSGS	Thu, Mar 25, 2021	179.85	183.69	176.87	182.77
2475	NYSE	MSGS	Wed, Mar 24, 2021	186.18	188.00	180.26	180.57
2474	NYSE	MSGS	Tue, Mar 23, 2021	187.63	188.40	185.22	185.56
2473	NYSE	MSGS	Mon, Mar 22, 2021	192.13	192.90	187.81	189.16
2472	NYSE	MSGS	Fri, Mar 19, 2021	193.62	194.29	191.29	191.86
2471	NYSE	MSGS	Thu, Mar 18, 2021	198.00	200.55	194.10	195.09
2470	NYSE	MSGS	Wed, Mar 17, 2021	197.77	199.24	195.34	198.68
2469	NYSE	MSGS	Tue, Mar 16, 2021	202.04	202.04	198.02	198.97
2468	NYSE	MSGS	Mon, Mar 15, 2021	200.34	202.06	199.46	201.28
2467	NYSE	MSGS	Fri, Mar 12, 2021	197.69	199.20	195.45	199.10
2466	NYSE	MSGS	Thu, Mar 11, 2021	195.88	200.12	194.99	198.16
2465	NYSE	MSGS	Wed, Mar 10, 2021	198.74	198.74	195.00	195.17
2464	NYSE	MSGS	Tue, Mar 9, 2021	199.75	200.74	195.88	198.43
2463	NYSE	MSGS	Mon, Mar 8, 2021	200.20	202.61	199.01	200.00
2462	NYSE	MSGS	Fri, Mar 5, 2021	199.79	200.44	193.04	199.72
2461	NYSE	MSGS	Thu, Mar 4, 2021	203.67	203.67	196.42	198.01
2460	NYSE	MSGS	Wed, Mar 3, 2021	200.91	206.61	200.32	202.89
2459	NYSE	MSGS	Tue, Mar 2, 2021	204.62	207.09	197.71	200.73
2458	NYSE	MSGS	Mon, Mar 1, 2021	195.02	205.10	195.02	204.83
2457	NYSE	MSGS	Fri, Feb 26, 2021	193.97	197.29	191.00	192.35
2456	NYSE	MSGS	Thu, Feb 25, 2021	194.46	197.04	190.98	191.28
2455	NYSE	MSGS	Wed, Feb 24, 2021	194.08	200.90	193.06	195.29
2454	NYSE	MSGS	Tue, Feb 23, 2021	195.54	195.88	190.00	194.25
2453	NYSE	MSGS	Mon, Feb 22, 2021	191.57	201.15	191.00	195.58
2452	NYSE	MSGS	Fri, Feb 19, 2021	186.83	192.53	185.71	192.01
2451	NYSE	MSGS	Thu, Feb 18, 2021	184.02	186.04	182.11	185.80
2450	NYSE	MSGS	Wed, Feb 17, 2021	181.87	186.27	181.61	184.88
2449	NYSE	MSGS	Tue, Feb 16, 2021	180.78	183.56	178.46	182.75
2448	NYSE	MSGS	Fri, Feb 12, 2021	181.19	181.19	177.68	179.11
2447	NYSE	MSGS	Thu, Feb 11, 2021	179.89	184.85	179.28	180.59
2446	NYSE	MSGS	Wed, Feb 10, 2021	178.68	181.56	176.17	179.98
2445	NYSE	MSGS	Tue, Feb 9, 2021	179.60	180.18	176.96	177.75
2444	NYSE	MSGS	Mon, Feb 8, 2021	177.10	180.27	175.90	180.27
2443	NYSE	MSGS	Fri, Feb 5, 2021	175.25	177.45	174.80	176.08
2442	NYSE	MSGS	Thu, Feb 4, 2021	169.87	175.23	169.87	175.11
2441	NYSE	MSGS	Wed, Feb 3, 2021	171.59	172.90	165.63	170.68
2440	NYSE	MSGS	Tue, Feb 2, 2021	168.64	171.99	168.33	170.12
2439	NYSE	MSGS	Mon, Feb 1, 2021	163.00	168.50	161.72	166.46
2438	NYSE	MSGS	Fri, Jan 29, 2021	163.59	165.59	160.72	161.89
2437	NYSE	MSGS	Thu, Jan 28, 2021	166.68	168.10	164.19	164.20
2436	NYSE	MSGS	Wed, Jan 27, 2021	170.32	170.51	164.21	164.22
2435	NYSE	MSGS	Tue, Jan 26, 2021	173.87	174.86	171.55	172.96
2434	NYSE	MSGS	Mon, Jan 25, 2021	176.60	176.60	169.86	172.93
2433	NYSE	MSGS	Fri, Jan 22, 2021	175.48	175.76	173.75	174.34
2432	NYSE	MSGS	Thu, Jan 21, 2021	177.41	178.67	174.81	175.63
2431	NYSE	MSGS	Wed, Jan 20, 2021	179.95	181.50	176.20	177.41
2430	NYSE	MSGS	Tue, Jan 19, 2021	176.08	180.51	173.44	179.78
2429	NYSE	MSGS	Fri, Jan 15, 2021	174.59	175.69	171.90	174.74
2428	NYSE	MSGS	Thu, Jan 14, 2021	176.24	177.55	175.00	175.06
2427	NYSE	MSGS	Wed, Jan 13, 2021	176.62	178.25	175.00	175.43
2426	NYSE	MSGS	Tue, Jan 12, 2021	180.00	181.43	176.00	176.90
2425	NYSE	MSGS	Mon, Jan 11, 2021	182.74	185.28	180.13	180.14
2424	NYSE	MSGS	Fri, Jan 8, 2021	185.96	185.96	180.82	182.54
2423	NYSE	MSGS	Thu, Jan 7, 2021	186.24	187.26	184.02	184.51
2422	NYSE	MSGS	Wed, Jan 6, 2021	181.06	188.54	181.06	186.42
2421	NYSE	MSGS	Tue, Jan 5, 2021	178.38	183.28	178.36	181.85
2420	NYSE	MSGS	Mon, Jan 4, 2021	187.42	187.42	179.15	179.15
2419	NYSE	MSGS	Thu, Dec 31, 2020	186.16	187.29	182.99	184.10
2418	NYSE	MSGS	Wed, Dec 30, 2020	185.76	188.11	185.13	186.16
2417	NYSE	MSGS	Tue, Dec 29, 2020	184.27	186.05	183.37	184.48
2416	NYSE	MSGS	Mon, Dec 28, 2020	179.36	183.26	177.82	182.82
2415	NYSE	MSGS	Thu, Dec 24, 2020	178.80	179.25	176.64	177.32
2414	NYSE	MSGS	Wed, Dec 23, 2020	175.40	177.88	175.31	177.52
2413	NYSE	MSGS	Tue, Dec 22, 2020	176.41	177.54	175.00	175.57
2412	NYSE	MSGS	Mon, Dec 21, 2020	175.00	178.00	173.05	176.92
2411	NYSE	MSGS	Fri, Dec 18, 2020	179.19	179.19	176.88	177.35
2410	NYSE	MSGS	Thu, Dec 17, 2020	178.22	179.55	175.49	178.54
2409	NYSE	MSGS	Wed, Dec 16, 2020	179.90	181.12	176.88	178.39
2408	NYSE	MSGS	Tue, Dec 15, 2020	177.86	182.13	177.16	179.75
2407	NYSE	MSGS	Mon, Dec 14, 2020	183.26	184.30	177.39	177.39
2406	NYSE	MSGS	Fri, Dec 11, 2020	178.49	181.83	178.48	181.38
2405	NYSE	MSGS	Thu, Dec 10, 2020	175.61	179.47	175.61	179.27
2404	NYSE	MSGS	Wed, Dec 9, 2020	179.39	180.23	175.28	177.47
2403	NYSE	MSGS	Tue, Dec 8, 2020	176.00	180.17	176.00	178.00
2402	NYSE	MSGS	Mon, Dec 7, 2020	177.33	180.94	176.00	176.91
2401	NYSE	MSGS	Fri, Dec 4, 2020	178.96	182.01	177.74	178.05
2400	NYSE	MSGS	Thu, Dec 3, 2020	176.96	178.92	176.20	177.52
2399	NYSE	MSGS	Wed, Dec 2, 2020	172.95	178.30	171.96	177.48
2398	NYSE	MSGS	Tue, Dec 1, 2020	170.00	173.65	169.67	172.69
2397	NYSE	MSGS	Mon, Nov 30, 2020	171.57	172.75	168.76	169.40
2396	NYSE	MSGS	Fri, Nov 27, 2020	172.89	173.71	171.20	172.56
2395	NYSE	MSGS	Wed, Nov 25, 2020	174.92	176.35	172.01	172.43
2394	NYSE	MSGS	Tue, Nov 24, 2020	173.37	176.30	171.39	175.23
2393	NYSE	MSGS	Mon, Nov 23, 2020	170.59	174.11	169.04	171.68
2392	NYSE	MSGS	Fri, Nov 20, 2020	172.00	173.15	170.00	170.03
2391	NYSE	MSGS	Thu, Nov 19, 2020	168.29	174.67	168.26	172.00
2390	NYSE	MSGS	Wed, Nov 18, 2020	173.87	174.92	168.20	169.10
2389	NYSE	MSGS	Tue, Nov 17, 2020	173.84	175.18	170.71	173.25
2388	NYSE	MSGS	Mon, Nov 16, 2020	176.23	176.41	170.34	174.75
2387	NYSE	MSGS	Fri, Nov 13, 2020	172.14	175.60	172.14	173.01
2386	NYSE	MSGS	Thu, Nov 12, 2020	172.76	173.43	169.97	171.94
2385	NYSE	MSGS	Wed, Nov 11, 2020	172.85	174.87	168.70	172.43
2384	NYSE	MSGS	Tue, Nov 10, 2020	168.41	172.29	165.53	172.22
2383	NYSE	MSGS	Mon, Nov 9, 2020	170.78	178.94	165.00	168.21
2382	NYSE	MSGS	Fri, Nov 6, 2020	151.94	153.69	150.86	151.53
2381	NYSE	MSGS	Thu, Nov 5, 2020	150.62	153.90	150.62	153.02
2380	NYSE	MSGS	Wed, Nov 4, 2020	150.79	152.95	149.96	150.43
2379	NYSE	MSGS	Tue, Nov 3, 2020	147.09	150.63	147.09	149.90
2378	NYSE	MSGS	Mon, Nov 2, 2020	142.88	146.87	141.11	146.12
2377	NYSE	MSGS	Fri, Oct 30, 2020	142.37	143.62	140.15	141.64
2376	NYSE	MSGS	Thu, Oct 29, 2020	142.35	143.60	141.50	142.89
2375	NYSE	MSGS	Wed, Oct 28, 2020	144.61	146.45	142.70	142.73
2374	NYSE	MSGS	Tue, Oct 27, 2020	150.43	151.15	146.41	146.67
2373	NYSE	MSGS	Mon, Oct 26, 2020	153.96	155.58	151.01	151.33
2372	NYSE	MSGS	Fri, Oct 23, 2020	152.75	155.90	150.06	155.52
2371	NYSE	MSGS	Thu, Oct 22, 2020	149.92	153.97	149.92	151.89
2370	NYSE	MSGS	Wed, Oct 21, 2020	147.79	149.30	146.39	149.01
2369	NYSE	MSGS	Tue, Oct 20, 2020	146.68	148.11	146.03	147.28
2368	NYSE	MSGS	Mon, Oct 19, 2020	146.87	147.63	145.06	145.28
2367	NYSE	MSGS	Fri, Oct 16, 2020	148.79	149.07	146.51	146.51
2366	NYSE	MSGS	Thu, Oct 15, 2020	148.54	150.20	147.83	148.79
2365	NYSE	MSGS	Wed, Oct 14, 2020	149.68	151.72	149.47	150.29
2364	NYSE	MSGS	Tue, Oct 13, 2020	150.96	151.53	149.33	150.11
2363	NYSE	MSGS	Mon, Oct 12, 2020	149.43	150.03	148.01	149.96
2362	NYSE	MSGS	Fri, Oct 9, 2020	151.38	152.00	149.82	149.94
2361	NYSE	MSGS	Thu, Oct 8, 2020	150.49	151.21	148.01	150.24
2360	NYSE	MSGS	Wed, Oct 7, 2020	151.22	151.65	149.20	150.23
2359	NYSE	MSGS	Tue, Oct 6, 2020	150.16	151.82	148.00	148.89
2358	NYSE	MSGS	Mon, Oct 5, 2020	151.24	151.80	148.51	149.08
2357	NYSE	MSGS	Fri, Oct 2, 2020	148.09	151.26	146.63	150.73
2356	NYSE	MSGS	Thu, Oct 1, 2020	150.48	151.25	148.14	150.60
2355	NYSE	MSGS	Wed, Sep 30, 2020	151.84	154.59	149.86	150.48
2354	NYSE	MSGS	Tue, Sep 29, 2020	152.97	154.49	150.36	152.41
2353	NYSE	MSGS	Mon, Sep 28, 2020	152.80	154.00	151.76	152.89
2352	NYSE	MSGS	Fri, Sep 25, 2020	148.19	151.81	147.35	150.97
2351	NYSE	MSGS	Thu, Sep 24, 2020	144.29	148.47	142.00	147.58
2350	NYSE	MSGS	Wed, Sep 23, 2020	147.79	149.33	143.45	144.31
2349	NYSE	MSGS	Tue, Sep 22, 2020	148.50	150.13	146.47	147.34
2348	NYSE	MSGS	Mon, Sep 21, 2020	150.90	151.53	146.61	147.90
2347	NYSE	MSGS	Fri, Sep 18, 2020	159.14	159.40	152.26	152.80
2346	NYSE	MSGS	Thu, Sep 17, 2020	161.52	161.92	156.95	159.24
2345	NYSE	MSGS	Wed, Sep 16, 2020	161.75	166.03	161.21	163.11
2344	NYSE	MSGS	Tue, Sep 15, 2020	159.26	161.86	156.13	161.00
2343	NYSE	MSGS	Mon, Sep 14, 2020	159.24	159.24	157.03	158.42
2342	NYSE	MSGS	Fri, Sep 11, 2020	164.50	164.50	157.01	158.52
2341	NYSE	MSGS	Thu, Sep 10, 2020	164.12	165.87	161.61	162.99
2340	NYSE	MSGS	Wed, Sep 9, 2020	167.95	167.95	162.87	163.00
2339	NYSE	MSGS	Tue, Sep 8, 2020	164.32	167.17	163.60	166.23
2338	NYSE	MSGS	Fri, Sep 4, 2020	166.84	168.93	162.66	166.44
2337	NYSE	MSGS	Thu, Sep 3, 2020	166.25	170.64	165.33	166.65
2336	NYSE	MSGS	Wed, Sep 2, 2020	164.81	167.83	163.68	166.64
2335	NYSE	MSGS	Tue, Sep 1, 2020	164.00	166.20	162.27	164.69
2334	NYSE	MSGS	Mon, Aug 31, 2020	173.02	173.30	164.00	164.00
2333	NYSE	MSGS	Fri, Aug 28, 2020	168.06	171.99	166.94	171.48
2332	NYSE	MSGS	Thu, Aug 27, 2020	161.80	167.87	161.80	167.11
2331	NYSE	MSGS	Wed, Aug 26, 2020	164.51	164.69	162.02	162.50
2330	NYSE	MSGS	Tue, Aug 25, 2020	166.00	168.07	163.57	164.55
2329	NYSE	MSGS	Mon, Aug 24, 2020	159.84	165.78	159.06	165.75
2328	NYSE	MSGS	Fri, Aug 21, 2020	160.61	160.87	157.63	159.00
2327	NYSE	MSGS	Thu, Aug 20, 2020	160.00	161.49	159.78	160.64
2326	NYSE	MSGS	Wed, Aug 19, 2020	158.33	160.81	157.89	160.00
2325	NYSE	MSGS	Tue, Aug 18, 2020	157.49	159.18	151.01	157.40
2324	NYSE	MSGS	Mon, Aug 17, 2020	165.54	165.54	157.16	157.96
2323	NYSE	MSGS	Fri, Aug 14, 2020	167.19	170.79	164.16	164.58
2322	NYSE	MSGS	Thu, Aug 13, 2020	164.79	170.05	164.79	167.20
2321	NYSE	MSGS	Wed, Aug 12, 2020	165.28	170.93	164.91	166.00
2320	NYSE	MSGS	Tue, Aug 11, 2020	161.83	167.80	160.85	163.96
2319	NYSE	MSGS	Mon, Aug 10, 2020	159.39	161.58	158.33	159.90
2318	NYSE	MSGS	Fri, Aug 7, 2020	157.91	159.77	156.99	159.66
2317	NYSE	MSGS	Thu, Aug 6, 2020	158.46	159.16	155.05	158.52
2316	NYSE	MSGS	Wed, Aug 5, 2020	157.11	158.48	156.12	158.04
2315	NYSE	MSGS	Tue, Aug 4, 2020	153.51	156.65	153.03	155.70
2314	NYSE	MSGS	Mon, Aug 3, 2020	154.58	154.96	150.71	153.73
2313	NYSE	MSGS	Fri, Jul 31, 2020	154.62	155.03	151.97	153.69
2312	NYSE	MSGS	Thu, Jul 30, 2020	151.08	154.64	149.80	154.15
2311	NYSE	MSGS	Wed, Jul 29, 2020	149.63	150.64	148.68	149.14
2310	NYSE	MSGS	Tue, Jul 28, 2020	147.84	152.75	147.49	148.93
2309	NYSE	MSGS	Mon, Jul 27, 2020	153.10	153.10	147.71	148.71
2308	NYSE	MSGS	Fri, Jul 24, 2020	150.77	153.18	150.05	152.31
2307	NYSE	MSGS	Thu, Jul 23, 2020	152.26	154.23	152.10	152.50
2306	NYSE	MSGS	Wed, Jul 22, 2020	154.97	156.82	153.33	153.50
2305	NYSE	MSGS	Tue, Jul 21, 2020	156.00	158.60	155.53	156.27
2304	NYSE	MSGS	Mon, Jul 20, 2020	158.00	158.00	154.89	156.08
2303	NYSE	MSGS	Fri, Jul 17, 2020	158.29	158.75	155.98	157.62
2302	NYSE	MSGS	Thu, Jul 16, 2020	155.62	158.42	155.57	157.81
2301	NYSE	MSGS	Wed, Jul 15, 2020	152.10	157.48	152.05	157.15
2300	NYSE	MSGS	Tue, Jul 14, 2020	147.53	149.07	145.06	149.07
2299	NYSE	MSGS	Mon, Jul 13, 2020	153.84	153.84	148.34	148.69
2298	NYSE	MSGS	Fri, Jul 10, 2020	147.04	151.63	147.04	151.56
2297	NYSE	MSGS	Thu, Jul 9, 2020	150.44	151.27	146.51	148.12
2296	NYSE	MSGS	Wed, Jul 8, 2020	150.50	150.50	147.20	149.63
2295	NYSE	MSGS	Tue, Jul 7, 2020	151.70	151.70	148.11	149.01
2294	NYSE	MSGS	Mon, Jul 6, 2020	150.63	152.45	148.36	152.23
2293	NYSE	MSGS	Thu, Jul 2, 2020	151.50	151.85	147.94	148.06
2292	NYSE	MSGS	Wed, Jul 1, 2020	147.52	151.89	146.91	149.23
2291	NYSE	MSGS	Tue, Jun 30, 2020	147.74	148.70	146.10	146.89
2290	NYSE	MSGS	Mon, Jun 29, 2020	145.86	147.43	143.95	147.32
2289	NYSE	MSGS	Fri, Jun 26, 2020	150.81	150.81	145.29	145.35
2288	NYSE	MSGS	Thu, Jun 25, 2020	150.75	151.16	148.21	150.06
2287	NYSE	MSGS	Wed, Jun 24, 2020	154.04	154.50	149.25	151.26
2286	NYSE	MSGS	Tue, Jun 23, 2020	156.38	158.11	154.71	156.53
2285	NYSE	MSGS	Mon, Jun 22, 2020	159.00	159.95	153.19	155.62
2284	NYSE	MSGS	Fri, Jun 19, 2020	163.16	163.16	155.38	159.00
2283	NYSE	MSGS	Thu, Jun 18, 2020	163.45	164.30	160.17	161.92
2282	NYSE	MSGS	Wed, Jun 17, 2020	167.15	167.15	163.54	164.22
2281	NYSE	MSGS	Tue, Jun 16, 2020	169.21	170.83	164.02	165.00
2280	NYSE	MSGS	Mon, Jun 15, 2020	160.08	165.82	158.01	164.81
2279	NYSE	MSGS	Fri, Jun 12, 2020	168.19	170.60	159.59	163.66
2278	NYSE	MSGS	Thu, Jun 11, 2020	164.87	167.14	163.13	163.83
2277	NYSE	MSGS	Wed, Jun 10, 2020	173.84	174.23	169.00	170.45
2276	NYSE	MSGS	Tue, Jun 9, 2020	179.00	179.00	172.19	173.60
2275	NYSE	MSGS	Mon, Jun 8, 2020	178.53	180.93	178.53	180.00
2274	NYSE	MSGS	Fri, Jun 5, 2020	176.22	181.14	176.22	177.46
2273	NYSE	MSGS	Thu, Jun 4, 2020	176.10	177.90	173.17	174.80
2272	NYSE	MSGS	Wed, Jun 3, 2020	172.94	178.58	171.70	177.22
2271	NYSE	MSGS	Tue, Jun 2, 2020	170.08	173.40	169.42	171.31
2270	NYSE	MSGS	Mon, Jun 1, 2020	169.95	172.00	169.10	169.15
2269	NYSE	MSGS	Fri, May 29, 2020	167.51	171.39	165.52	170.63
2268	NYSE	MSGS	Thu, May 28, 2020	171.17	172.69	166.62	167.12
2267	NYSE	MSGS	Wed, May 27, 2020	170.63	171.60	164.01	169.60
2266	NYSE	MSGS	Tue, May 26, 2020	172.75	172.75	167.98	168.49
2265	NYSE	MSGS	Fri, May 22, 2020	168.07	168.44	165.80	166.94
2264	NYSE	MSGS	Thu, May 21, 2020	169.97	169.97	163.92	167.58
2263	NYSE	MSGS	Wed, May 20, 2020	170.00	171.09	168.76	169.76
2262	NYSE	MSGS	Tue, May 19, 2020	165.97	170.33	164.40	167.44
2261	NYSE	MSGS	Mon, May 18, 2020	160.19	166.35	160.19	165.76
2260	NYSE	MSGS	Fri, May 15, 2020	153.03	156.86	151.34	155.88
2259	NYSE	MSGS	Thu, May 14, 2020	152.82	154.93	148.50	154.91
2258	NYSE	MSGS	Wed, May 13, 2020	159.00	159.00	151.11	154.07
2257	NYSE	MSGS	Tue, May 12, 2020	163.67	164.53	159.21	160.00
2256	NYSE	MSGS	Mon, May 11, 2020	170.29	170.78	160.00	161.67
2255	NYSE	MSGS	Fri, May 8, 2020	170.79	175.95	170.25	172.65
2254	NYSE	MSGS	Thu, May 7, 2020	170.26	173.07	168.10	168.59
2253	NYSE	MSGS	Wed, May 6, 2020	169.00	171.30	167.59	167.59
2252	NYSE	MSGS	Tue, May 5, 2020	170.42	170.78	167.61	168.03
2251	NYSE	MSGS	Mon, May 4, 2020	166.81	169.17	164.19	166.62
2250	NYSE	MSGS	Fri, May 1, 2020	169.91	171.44	164.00	167.55
2249	NYSE	MSGS	Thu, Apr 30, 2020	174.73	177.30	170.84	171.32
2248	NYSE	MSGS	Wed, Apr 29, 2020	183.06	183.57	177.16	177.78
2247	NYSE	MSGS	Tue, Apr 28, 2020	184.00	185.95	176.71	178.23
2246	NYSE	MSGS	Mon, Apr 27, 2020	175.79	181.23	175.79	177.40
2245	NYSE	MSGS	Fri, Apr 24, 2020	176.73	177.84	173.86	174.08
2244	NYSE	MSGS	Thu, Apr 23, 2020	174.40	178.13	173.16	176.37
2243	NYSE	MSGS	Wed, Apr 22, 2020	178.00	178.48	172.07	172.07
2242	NYSE	MSGS	Tue, Apr 21, 2020	178.21	180.52	170.32	171.03
2241	NYSE	MSGS	Mon, Apr 20, 2020	161.15	186.35	161.15	182.44
2240	NYSE	MSGS	Fri, Apr 17, 2020	168.92	172.81	164.56	169.16
2239	NYSE	MSGS	Thu, Apr 16, 2020	165.87	167.36	162.59	163.95
2238	NYSE	MSGS	Wed, Apr 15, 2020	164.01	166.22	160.22	164.35
2237	NYSE	MSGS	Tue, Apr 14, 2020	168.65	169.56	164.01	164.36
2236	NYSE	MSGS	Mon, Apr 13, 2020	172.28	172.28	163.01	166.06
2235	NYSE	MSGS	Thu, Apr 9, 2020	172.30	179.24	169.11	172.68
2234	NYSE	MSGS	Wed, Apr 8, 2020	161.09	170.66	160.09	168.89
2233	NYSE	MSGS	Tue, Apr 7, 2020	159.53	164.72	155.13	160.27
2232	NYSE	MSGS	Mon, Apr 6, 2020	154.03	156.12	149.09	152.31
2231	NYSE	MSGS	Fri, Apr 3, 2020	144.23	149.67	142.70	147.51
2230	NYSE	MSGS	Thu, Apr 2, 2020	147.09	152.37	143.88	147.02
2229	NYSE	MSGS	Wed, Apr 1, 2020	147.94	153.45	145.15	148.52
2228	NYSE	MSGS	Tue, Mar 31, 2020	160.71	163.93	149.31	150.76
2227	NYSE	MSGS	Mon, Mar 30, 2020	167.93	167.93	157.02	160.74
2226	NYSE	MSGS	Fri, Mar 27, 2020	161.71	172.24	159.25	168.70
2225	NYSE	MSGS	Thu, Mar 26, 2020	165.72	175.39	165.14	167.07
2224	NYSE	MSGS	Wed, Mar 25, 2020	150.46	171.65	149.77	165.34
2223	NYSE	MSGS	Tue, Mar 24, 2020	143.96	155.95	143.60	149.41
2222	NYSE	MSGS	Mon, Mar 23, 2020	139.94	142.25	133.79	136.37
2221	NYSE	MSGS	Fri, Mar 20, 2020	146.49	151.99	139.97	141.06
2220	NYSE	MSGS	Thu, Mar 19, 2020	137.23	151.85	135.49	145.71
2219	NYSE	MSGS	Wed, Mar 18, 2020	135.54	142.22	130.12	139.69
2218	NYSE	MSGS	Tue, Mar 17, 2020	142.58	153.24	135.13	144.74
2217	NYSE	MSGS	Mon, Mar 16, 2020	134.06	156.73	134.06	140.02
2216	NYSE	MSGS	Fri, Mar 13, 2020	148.96	158.93	144.50	157.81
2215	NYSE	MSGS	Thu, Mar 12, 2020	139.05	151.15	137.91	140.84
2214	NYSE	MSGS	Wed, Mar 11, 2020	168.80	168.80	153.86	156.89
2213	NYSE	MSGS	Tue, Mar 10, 2020	163.00	173.95	155.46	173.41
2212	NYSE	MSGS	Mon, Mar 9, 2020	166.86	167.50	157.87	158.30
2211	NYSE	MSGS	Fri, Mar 6, 2020	174.19	181.04	171.86	176.63
2210	NYSE	MSGS	Thu, Mar 5, 2020	183.23	184.65	177.95	179.57
2209	NYSE	MSGS	Wed, Mar 4, 2020	186.60	187.97	181.93	187.40
2208	NYSE	MSGS	Tue, Mar 3, 2020	190.61	192.05	179.33	184.23
2207	NYSE	MSGS	Mon, Mar 2, 2020	192.26	192.26	184.70	189.25
2206	NYSE	MSGS	Fri, Feb 28, 2020	183.30	193.16	183.30	190.98
2205	NYSE	MSGS	Thu, Feb 27, 2020	192.44	201.30	186.87	187.61
2204	NYSE	MSGS	Wed, Feb 26, 2020	206.40	206.87	192.69	196.00
2203	NYSE	MSGS	Tue, Feb 25, 2020	217.26	217.26	204.89	205.66
2202	NYSE	MSGS	Mon, Feb 24, 2020	214.90	217.24	213.18	216.05
2201	NYSE	MSGS	Fri, Feb 21, 2020	223.20	223.20	221.22	221.42
2200	NYSE	MSGS	Thu, Feb 20, 2020	223.79	225.62	222.68	223.37
2199	NYSE	MSGS	Wed, Feb 19, 2020	222.29	224.69	221.77	223.69
2198	NYSE	MSGS	Tue, Feb 18, 2020	219.01	222.46	218.95	221.37
2197	NYSE	MSGS	Fri, Feb 14, 2020	219.23	220.30	217.02	219.27
2196	NYSE	MSGS	Thu, Feb 13, 2020	218.83	220.09	218.07	219.00
2195	NYSE	MSGS	Wed, Feb 12, 2020	215.80	220.22	215.80	219.15
2194	NYSE	MSGS	Tue, Feb 11, 2020	215.35	216.59	213.39	216.02
2193	NYSE	MSGS	Mon, Feb 10, 2020	208.39	217.14	208.39	215.00
2192	NYSE	MSGS	Fri, Feb 7, 2020	216.06	222.17	207.51	209.19
2191	NYSE	MSGS	Thu, Feb 6, 2020	212.62	212.94	210.03	212.49
2190	NYSE	MSGS	Wed, Feb 5, 2020	213.47	213.90	211.40	212.47
2189	NYSE	MSGS	Tue, Feb 4, 2020	212.03	212.65	209.75	212.29
2188	NYSE	MSGS	Mon, Feb 3, 2020	212.29	213.02	208.40	209.58
2187	NYSE	MSGS	Fri, Jan 31, 2020	211.26	212.75	209.61	211.21
2186	NYSE	MSGS	Thu, Jan 30, 2020	211.55	212.75	209.87	211.80
2185	NYSE	MSGS	Wed, Jan 29, 2020	212.57	213.18	210.48	212.50
2184	NYSE	MSGS	Tue, Jan 28, 2020	211.25	213.50	210.58	212.23
2183	NYSE	MSGS	Mon, Jan 27, 2020	210.32	211.28	207.76	210.09
2182	NYSE	MSGS	Fri, Jan 24, 2020	213.47	214.03	209.63	211.59
2181	NYSE	MSGS	Thu, Jan 23, 2020	213.09	213.12	211.15	211.15
2180	NYSE	MSGS	Wed, Jan 22, 2020	215.98	217.24	213.90	214.01
2179	NYSE	MSGS	Tue, Jan 21, 2020	217.85	217.85	215.23	215.48
2178	NYSE	MSGS	Fri, Jan 17, 2020	217.96	219.71	216.18	217.53
2177	NYSE	MSGS	Thu, Jan 16, 2020	215.18	218.40	213.59	217.37
2176	NYSE	MSGS	Wed, Jan 15, 2020	214.38	217.59	212.53	213.90
2175	NYSE	MSGS	Tue, Jan 14, 2020	213.20	214.11	212.39	213.74
2174	NYSE	MSGS	Mon, Jan 13, 2020	211.76	213.54	210.99	213.20
2173	NYSE	MSGS	Fri, Jan 10, 2020	213.57	213.58	210.99	212.06
2172	NYSE	MSGS	Thu, Jan 9, 2020	213.46	214.14	211.96	212.96
2171	NYSE	MSGS	Wed, Jan 8, 2020	213.00	213.86	211.80	212.15
2170	NYSE	MSGS	Tue, Jan 7, 2020	212.65	213.95	211.65	213.09
2169	NYSE	MSGS	Mon, Jan 6, 2020	212.03	214.46	210.53	213.33
2168	NYSE	MSGS	Fri, Jan 3, 2020	210.42	213.89	209.15	213.33
2167	NYSE	MSGS	Thu, Jan 2, 2020	210.33	212.17	209.36	211.85
2166	NYSE	MSGS	Tue, Dec 31, 2019	209.95	210.73	208.90	209.78
2165	NYSE	MSGS	Mon, Dec 30, 2019	210.78	211.12	209.56	210.69
2164	NYSE	MSGS	Fri, Dec 27, 2019	212.70	213.07	210.83	211.24
2163	NYSE	MSGS	Thu, Dec 26, 2019	210.10	212.68	209.92	211.96
2162	NYSE	MSGS	Tue, Dec 24, 2019	209.91	210.86	209.10	209.83
2161	NYSE	MSGS	Mon, Dec 23, 2019	210.26	211.70	209.16	209.51
2160	NYSE	MSGS	Fri, Dec 20, 2019	207.90	210.04	207.06	209.86
2159	NYSE	MSGS	Thu, Dec 19, 2019	203.03	207.30	203.03	206.92
2158	NYSE	MSGS	Wed, Dec 18, 2019	205.63	206.58	203.40	203.45
2157	NYSE	MSGS	Tue, Dec 17, 2019	203.89	205.38	203.30	204.26
2156	NYSE	MSGS	Mon, Dec 16, 2019	201.55	203.67	201.09	201.93
2155	NYSE	MSGS	Fri, Dec 13, 2019	199.13	202.61	198.60	200.59
2154	NYSE	MSGS	Thu, Dec 12, 2019	194.82	199.56	194.82	198.92
2153	NYSE	MSGS	Wed, Dec 11, 2019	196.44	196.56	195.05	195.33
2152	NYSE	MSGS	Tue, Dec 10, 2019	196.84	198.28	195.83	195.86
2151	NYSE	MSGS	Mon, Dec 9, 2019	202.92	203.23	195.53	196.89
2150	NYSE	MSGS	Fri, Dec 6, 2019	200.40	205.29	200.22	203.75
2149	NYSE	MSGS	Thu, Dec 5, 2019	198.99	199.65	196.96	199.20
2148	NYSE	MSGS	Wed, Dec 4, 2019	197.50	200.37	197.49	198.37
2147	NYSE	MSGS	Tue, Dec 3, 2019	195.59	198.34	194.13	196.65
2146	NYSE	MSGS	Mon, Dec 2, 2019	201.51	201.51	196.77	197.18
2145	NYSE	MSGS	Fri, Nov 29, 2019	202.37	202.37	200.59	200.94
2144	NYSE	MSGS	Wed, Nov 27, 2019	198.84	203.34	198.03	201.91
2143	NYSE	MSGS	Tue, Nov 26, 2019	195.79	198.46	195.79	197.53
2142	NYSE	MSGS	Mon, Nov 25, 2019	196.14	196.43	193.66	195.62
2141	NYSE	MSGS	Fri, Nov 22, 2019	196.10	196.79	194.86	196.10
2140	NYSE	MSGS	Thu, Nov 21, 2019	196.10	196.19	194.42	195.61
2139	NYSE	MSGS	Wed, Nov 20, 2019	196.66	198.58	193.87	196.08
2138	NYSE	MSGS	Tue, Nov 19, 2019	196.71	198.79	196.51	197.30
2137	NYSE	MSGS	Mon, Nov 18, 2019	193.39	197.71	193.39	196.77
2136	NYSE	MSGS	Fri, Nov 15, 2019	196.14	197.24	192.75	193.16
2135	NYSE	MSGS	Thu, Nov 14, 2019	196.28	197.01	194.41	195.27
2134	NYSE	MSGS	Wed, Nov 13, 2019	196.15	197.56	194.16	196.76
2133	NYSE	MSGS	Tue, Nov 12, 2019	193.39	199.72	192.56	196.35
2132	NYSE	MSGS	Mon, Nov 11, 2019	198.07	198.07	187.73	192.29
2131	NYSE	MSGS	Fri, Nov 8, 2019	200.38	205.89	197.05	198.91
2130	NYSE	MSGS	Thu, Nov 7, 2019	198.02	200.85	196.84	199.35
2129	NYSE	MSGS	Wed, Nov 6, 2019	192.74	198.86	192.29	196.61
2128	NYSE	MSGS	Tue, Nov 5, 2019	189.43	193.64	189.43	193.45
2127	NYSE	MSGS	Mon, Nov 4, 2019	195.11	195.93	188.71	189.35
2126	NYSE	MSGS	Fri, Nov 1, 2019	191.27	192.94	189.88	192.86
2125	NYSE	MSGS	Thu, Oct 31, 2019	191.39	192.07	188.26	190.34
2124	NYSE	MSGS	Wed, Oct 30, 2019	192.54	192.54	188.98	191.24
2123	NYSE	MSGS	Tue, Oct 29, 2019	190.95	192.91	190.14	192.44
2122	NYSE	MSGS	Mon, Oct 28, 2019	191.50	193.53	190.87	190.93
2121	NYSE	MSGS	Fri, Oct 25, 2019	191.73	192.54	190.44	190.75
2120	NYSE	MSGS	Thu, Oct 24, 2019	192.54	192.54	189.79	191.42
2119	NYSE	MSGS	Wed, Oct 23, 2019	190.30	192.54	189.48	192.05
2118	NYSE	MSGS	Tue, Oct 22, 2019	189.88	191.81	189.79	190.16
2117	NYSE	MSGS	Mon, Oct 21, 2019	189.66	190.76	189.35	189.72
2116	NYSE	MSGS	Fri, Oct 18, 2019	190.87	191.10	187.60	189.12
2115	NYSE	MSGS	Thu, Oct 17, 2019	189.88	192.53	189.88	191.24
2114	NYSE	MSGS	Wed, Oct 16, 2019	188.74	190.63	187.93	189.39
2113	NYSE	MSGS	Tue, Oct 15, 2019	188.08	190.03	187.67	189.01
2112	NYSE	MSGS	Mon, Oct 14, 2019	189.11	189.11	187.28	187.97
2111	NYSE	MSGS	Fri, Oct 11, 2019	189.23	190.73	188.21	188.68
2110	NYSE	MSGS	Thu, Oct 10, 2019	187.62	188.77	186.45	187.94
2109	NYSE	MSGS	Wed, Oct 9, 2019	187.43	188.88	186.15	187.21
2108	NYSE	MSGS	Tue, Oct 8, 2019	188.81	188.81	186.08	187.07
2107	NYSE	MSGS	Mon, Oct 7, 2019	190.25	191.67	189.13	189.92
2106	NYSE	MSGS	Fri, Oct 4, 2019	188.20	190.62	187.93	190.37
2105	NYSE	MSGS	Thu, Oct 3, 2019	185.93	187.73	184.05	187.59
2104	NYSE	MSGS	Wed, Oct 2, 2019	186.84	187.47	185.16	185.51
2103	NYSE	MSGS	Tue, Oct 1, 2019	188.75	189.19	186.53	187.95
2102	NYSE	MSGS	Mon, Sep 30, 2019	187.38	189.33	186.84	187.91
2101	NYSE	MSGS	Fri, Sep 27, 2019	188.10	189.46	186.10	187.56
2100	NYSE	MSGS	Thu, Sep 26, 2019	189.60	191.49	187.45	188.43
2099	NYSE	MSGS	Wed, Sep 25, 2019	188.61	190.49	188.04	189.63
2098	NYSE	MSGS	Tue, Sep 24, 2019	194.41	194.41	188.61	188.71
2097	NYSE	MSGS	Mon, Sep 23, 2019	191.26	195.10	191.02	193.99
2096	NYSE	MSGS	Fri, Sep 20, 2019	191.52	192.61	190.13	191.48
2095	NYSE	MSGS	Thu, Sep 19, 2019	191.11	192.68	189.72	191.67
2094	NYSE	MSGS	Wed, Sep 18, 2019	193.09	193.14	188.58	190.95
2093	NYSE	MSGS	Tue, Sep 17, 2019	193.43	194.15	191.59	193.60
2092	NYSE	MSGS	Mon, Sep 16, 2019	191.47	193.48	190.40	193.19
2091	NYSE	MSGS	Fri, Sep 13, 2019	189.18	191.99	188.61	191.57
2090	NYSE	MSGS	Thu, Sep 12, 2019	185.05	190.01	184.44	188.64
2089	NYSE	MSGS	Wed, Sep 11, 2019	181.97	184.55	181.58	184.11
2088	NYSE	MSGS	Tue, Sep 10, 2019	179.39	181.83	178.70	181.73
2087	NYSE	MSGS	Mon, Sep 9, 2019	181.41	181.84	178.99	179.98
2086	NYSE	MSGS	Fri, Sep 6, 2019	181.27	181.77	180.23	180.61
2085	NYSE	MSGS	Thu, Sep 5, 2019	178.37	181.66	177.93	181.01
2084	NYSE	MSGS	Wed, Sep 4, 2019	178.27	179.01	176.78	177.11
2083	NYSE	MSGS	Tue, Sep 3, 2019	178.64	181.23	176.87	177.57
2082	NYSE	MSGS	Fri, Aug 30, 2019	177.29	180.34	176.71	179.93
2081	NYSE	MSGS	Thu, Aug 29, 2019	179.94	180.49	176.70	176.93
2080	NYSE	MSGS	Wed, Aug 28, 2019	176.85	180.19	176.54	178.74
2079	NYSE	MSGS	Tue, Aug 27, 2019	180.77	181.20	176.73	177.74
2078	NYSE	MSGS	Mon, Aug 26, 2019	182.70	182.90	177.26	180.08
2077	NYSE	MSGS	Fri, Aug 23, 2019	185.53	186.74	180.41	181.45
2076	NYSE	MSGS	Thu, Aug 22, 2019	186.37	191.28	185.86	186.43
2075	NYSE	MSGS	Wed, Aug 21, 2019	191.28	191.45	184.07	186.21
2074	NYSE	MSGS	Tue, Aug 20, 2019	201.45	202.36	188.62	190.63
2073	NYSE	MSGS	Mon, Aug 19, 2019	209.45	210.83	206.88	209.24
2072	NYSE	MSGS	Fri, Aug 16, 2019	204.05	209.23	204.05	207.87
2071	NYSE	MSGS	Thu, Aug 15, 2019	203.97	206.08	200.01	204.17
2070	NYSE	MSGS	Wed, Aug 14, 2019	204.87	205.95	202.97	203.40
2069	NYSE	MSGS	Tue, Aug 13, 2019	204.65	208.35	204.22	207.13
2068	NYSE	MSGS	Mon, Aug 12, 2019	208.98	208.98	204.26	204.81
2067	NYSE	MSGS	Fri, Aug 9, 2019	210.41	211.39	208.12	210.14
2066	NYSE	MSGS	Thu, Aug 8, 2019	206.84	211.42	206.84	211.26
2065	NYSE	MSGS	Wed, Aug 7, 2019	202.48	206.80	202.12	205.73
2064	NYSE	MSGS	Tue, Aug 6, 2019	200.79	204.64	199.92	203.88
2063	NYSE	MSGS	Mon, Aug 5, 2019	204.65	205.73	199.68	200.54
2062	NYSE	MSGS	Fri, Aug 2, 2019	205.86	207.99	204.49	206.46
2061	NYSE	MSGS	Thu, Aug 1, 2019	207.20	209.11	205.71	206.50
2060	NYSE	MSGS	Wed, Jul 31, 2019	207.35	209.23	205.83	206.83
2059	NYSE	MSGS	Tue, Jul 30, 2019	204.50	207.53	204.14	207.20
2058	NYSE	MSGS	Mon, Jul 29, 2019	206.65	207.69	204.31	204.96
2057	NYSE	MSGS	Fri, Jul 26, 2019	204.81	207.92	204.81	206.35
2056	NYSE	MSGS	Thu, Jul 25, 2019	203.03	205.54	202.48	204.85
2055	NYSE	MSGS	Wed, Jul 24, 2019	202.75	204.72	202.40	204.09
2054	NYSE	MSGS	Tue, Jul 23, 2019	203.32	205.53	201.79	202.95
2053	NYSE	MSGS	Mon, Jul 22, 2019	201.95	203.31	201.48	202.88
2052	NYSE	MSGS	Fri, Jul 19, 2019	203.55	205.11	201.38	201.52
2051	NYSE	MSGS	Thu, Jul 18, 2019	203.95	204.42	202.82	203.30
2050	NYSE	MSGS	Wed, Jul 17, 2019	205.73	206.07	203.02	204.64
2049	NYSE	MSGS	Tue, Jul 16, 2019	207.00	209.02	205.87	205.94
2048	NYSE	MSGS	Mon, Jul 15, 2019	207.09	207.60	205.67	207.40
2047	NYSE	MSGS	Fri, Jul 12, 2019	204.96	207.36	204.81	207.10
2046	NYSE	MSGS	Thu, Jul 11, 2019	203.92	205.01	202.91	204.32
2045	NYSE	MSGS	Wed, Jul 10, 2019	203.30	204.34	202.53	203.86
2044	NYSE	MSGS	Tue, Jul 9, 2019	200.35	202.77	199.91	202.45
2043	NYSE	MSGS	Mon, Jul 8, 2019	202.73	203.40	198.95	200.73
2042	NYSE	MSGS	Fri, Jul 5, 2019	202.10	204.52	201.09	203.10
2041	NYSE	MSGS	Wed, Jul 3, 2019	201.23	203.94	200.64	203.01
2040	NYSE	MSGS	Tue, Jul 2, 2019	199.77	202.18	199.02	200.54
2039	NYSE	MSGS	Mon, Jul 1, 2019	196.81	199.54	192.75	199.49
2038	NYSE	MSGS	Fri, Jun 28, 2019	198.53	199.97	197.60	199.62
2037	NYSE	MSGS	Thu, Jun 27, 2019	195.71	199.31	194.26	198.23
2036	NYSE	MSGS	Wed, Jun 26, 2019	194.62	196.65	192.29	195.47
2035	NYSE	MSGS	Tue, Jun 25, 2019	198.10	198.38	194.03	194.30
2034	NYSE	MSGS	Mon, Jun 24, 2019	200.63	202.78	197.53	198.38
2033	NYSE	MSGS	Fri, Jun 21, 2019	204.46	204.46	200.30	200.69
2032	NYSE	MSGS	Thu, Jun 20, 2019	206.42	207.10	203.12	205.16
2031	NYSE	MSGS	Wed, Jun 19, 2019	207.10	208.34	205.06	205.29
2030	NYSE	MSGS	Tue, Jun 18, 2019	208.87	210.62	206.65	206.80
2029	NYSE	MSGS	Mon, Jun 17, 2019	208.84	210.87	207.50	208.29
2028	NYSE	MSGS	Fri, Jun 14, 2019	208.22	209.39	206.46	208.58
2027	NYSE	MSGS	Thu, Jun 13, 2019	205.95	208.87	204.42	208.52
2026	NYSE	MSGS	Wed, Jun 12, 2019	205.55	206.76	204.01	205.33
2025	NYSE	MSGS	Tue, Jun 11, 2019	207.54	208.14	203.52	205.56
2024	NYSE	MSGS	Mon, Jun 10, 2019	212.70	213.91	208.64	208.72
2023	NYSE	MSGS	Fri, Jun 7, 2019	215.08	215.15	208.22	211.72
2022	NYSE	MSGS	Thu, Jun 6, 2019	217.89	217.89	215.33	215.62
2021	NYSE	MSGS	Wed, Jun 5, 2019	214.45	218.10	213.95	217.53
2020	NYSE	MSGS	Tue, Jun 4, 2019	209.65	214.37	208.68	213.92
2019	NYSE	MSGS	Mon, Jun 3, 2019	210.58	213.21	208.70	208.81
2018	NYSE	MSGS	Fri, May 31, 2019	209.61	210.97	208.40	210.96
2017	NYSE	MSGS	Thu, May 30, 2019	212.20	213.24	209.17	210.78
2016	NYSE	MSGS	Wed, May 29, 2019	213.46	214.53	211.06	211.62
2015	NYSE	MSGS	Tue, May 28, 2019	212.72	215.85	211.95	214.01
2014	NYSE	MSGS	Fri, May 24, 2019	216.77	216.99	211.51	212.78
2013	NYSE	MSGS	Thu, May 23, 2019	214.23	217.06	212.86	215.09
2012	NYSE	MSGS	Wed, May 22, 2019	218.02	219.64	215.50	215.55
2011	NYSE	MSGS	Tue, May 21, 2019	217.44	219.96	216.79	218.36
2010	NYSE	MSGS	Mon, May 20, 2019	214.71	216.97	212.52	216.37
2009	NYSE	MSGS	Fri, May 17, 2019	215.25	218.08	213.56	214.95
2008	NYSE	MSGS	Thu, May 16, 2019	216.52	219.20	215.75	217.13
2007	NYSE	MSGS	Wed, May 15, 2019	214.17	216.78	212.22	215.13
2006	NYSE	MSGS	Tue, May 14, 2019	215.65	216.42	213.46	215.65
2005	NYSE	MSGS	Mon, May 13, 2019	211.85	216.82	211.57	215.54
2004	NYSE	MSGS	Fri, May 10, 2019	210.28	215.82	209.29	215.13
2003	NYSE	MSGS	Thu, May 9, 2019	208.37	211.47	207.35	211.16
2002	NYSE	MSGS	Wed, May 8, 2019	215.02	215.42	210.36	210.58
2001	NYSE	MSGS	Tue, May 7, 2019	218.85	219.63	216.01	217.37
2000	NYSE	MSGS	Mon, May 6, 2019	215.78	221.59	215.78	220.75
1999	NYSE	MSGS	Fri, May 3, 2019	219.14	220.69	217.98	219.08
1998	NYSE	MSGS	Thu, May 2, 2019	219.75	221.11	217.71	220.24
1997	NYSE	MSGS	Wed, May 1, 2019	223.20	223.91	219.90	219.91
1996	NYSE	MSGS	Tue, Apr 30, 2019	222.71	223.66	219.98	222.80
1995	NYSE	MSGS	Mon, Apr 29, 2019	222.76	225.30	222.22	222.73
1994	NYSE	MSGS	Fri, Apr 26, 2019	219.85	223.01	218.53	222.52
1993	NYSE	MSGS	Thu, Apr 25, 2019	220.68	221.05	218.60	219.11
1992	NYSE	MSGS	Wed, Apr 24, 2019	218.80	223.15	218.80	220.91
1991	NYSE	MSGS	Tue, Apr 23, 2019	217.44	220.10	217.08	219.43
1990	NYSE	MSGS	Mon, Apr 22, 2019	219.09	219.66	214.81	216.88
1989	NYSE	MSGS	Thu, Apr 18, 2019	219.64	220.74	216.77	219.78
1988	NYSE	MSGS	Wed, Apr 17, 2019	221.80	221.80	218.61	219.43
1987	NYSE	MSGS	Tue, Apr 16, 2019	219.35	221.06	218.48	220.94
1986	NYSE	MSGS	Mon, Apr 15, 2019	217.50	219.27	216.25	219.13
1985	NYSE	MSGS	Fri, Apr 12, 2019	218.00	218.21	216.44	217.73
1984	NYSE	MSGS	Thu, Apr 11, 2019	217.07	217.61	215.77	216.63
1983	NYSE	MSGS	Wed, Apr 10, 2019	215.02	218.29	214.64	216.60
1982	NYSE	MSGS	Tue, Apr 9, 2019	211.06	215.94	211.06	214.08
1981	NYSE	MSGS	Mon, Apr 8, 2019	212.50	212.51	210.45	211.78
1980	NYSE	MSGS	Fri, Apr 5, 2019	211.23	212.69	211.23	211.97
1979	NYSE	MSGS	Thu, Apr 4, 2019	213.34	214.24	210.06	210.55
1978	NYSE	MSGS	Wed, Apr 3, 2019	213.28	214.51	212.41	213.00
1977	NYSE	MSGS	Tue, Apr 2, 2019	209.08	212.50	207.51	212.07
1976	NYSE	MSGS	Mon, Apr 1, 2019	210.41	211.46	207.82	208.99
1975	NYSE	MSGS	Fri, Mar 29, 2019	210.09	210.36	208.18	209.03
1974	NYSE	MSGS	Thu, Mar 28, 2019	206.28	210.01	205.94	209.29
1973	NYSE	MSGS	Wed, Mar 27, 2019	204.24	206.16	203.18	205.58
1972	NYSE	MSGS	Tue, Mar 26, 2019	204.27	205.41	202.76	204.02
1971	NYSE	MSGS	Mon, Mar 25, 2019	204.02	206.04	203.23	204.24
1970	NYSE	MSGS	Fri, Mar 22, 2019	209.24	209.82	203.18	204.40
1969	NYSE	MSGS	Thu, Mar 21, 2019	207.51	212.09	207.51	210.31
1968	NYSE	MSGS	Wed, Mar 20, 2019	208.44	208.86	205.47	207.99
1967	NYSE	MSGS	Tue, Mar 19, 2019	210.69	210.77	207.66	208.37
1966	NYSE	MSGS	Mon, Mar 18, 2019	212.00	212.74	209.55	209.99
1965	NYSE	MSGS	Fri, Mar 15, 2019	210.88	212.82	210.36	212.00
1964	NYSE	MSGS	Thu, Mar 14, 2019	211.15	211.49	210.10	210.38
1963	NYSE	MSGS	Wed, Mar 13, 2019	211.43	212.94	209.69	211.68
1962	NYSE	MSGS	Tue, Mar 12, 2019	212.00	213.04	209.61	211.08
1961	NYSE	MSGS	Mon, Mar 11, 2019	209.88	212.50	208.94	211.84
1960	NYSE	MSGS	Fri, Mar 8, 2019	208.39	210.26	208.05	209.30
1959	NYSE	MSGS	Thu, Mar 7, 2019	210.28	213.07	208.23	210.43
1958	NYSE	MSGS	Wed, Mar 6, 2019	207.37	211.00	207.23	209.88
1957	NYSE	MSGS	Tue, Mar 5, 2019	206.80	208.85	205.39	208.09
1956	NYSE	MSGS	Mon, Mar 4, 2019	209.96	211.24	203.90	206.08
1955	NYSE	MSGS	Fri, Mar 1, 2019	206.72	209.46	205.57	209.07
1954	NYSE	MSGS	Thu, Feb 28, 2019	205.71	206.90	203.74	205.47
1953	NYSE	MSGS	Wed, Feb 27, 2019	206.28	207.25	203.52	205.35
1952	NYSE	MSGS	Tue, Feb 26, 2019	208.22	208.22	204.84	206.20
1951	NYSE	MSGS	Mon, Feb 25, 2019	213.93	213.93	207.38	208.09
1950	NYSE	MSGS	Fri, Feb 22, 2019	210.77	212.79	210.14	212.10
1949	NYSE	MSGS	Thu, Feb 21, 2019	210.48	212.22	208.92	210.38
1948	NYSE	MSGS	Wed, Feb 20, 2019	210.92	214.52	209.08	210.49
1947	NYSE	MSGS	Tue, Feb 19, 2019	207.58	211.45	207.58	210.58
1946	NYSE	MSGS	Fri, Feb 15, 2019	207.55	209.17	206.37	208.02
1945	NYSE	MSGS	Thu, Feb 14, 2019	206.19	208.52	205.25	206.81
1944	NYSE	MSGS	Wed, Feb 13, 2019	207.22	207.22	204.55	206.33
1943	NYSE	MSGS	Tue, Feb 12, 2019	207.71	208.37	205.29	207.08
1942	NYSE	MSGS	Mon, Feb 11, 2019	206.35	207.38	204.88	205.64
1941	NYSE	MSGS	Fri, Feb 8, 2019	201.09	206.17	200.40	205.29
1940	NYSE	MSGS	Thu, Feb 7, 2019	202.52	202.52	199.05	201.96
1939	NYSE	MSGS	Wed, Feb 6, 2019	205.29	205.29	200.56	202.61
1938	NYSE	MSGS	Tue, Feb 5, 2019	200.13	206.33	200.13	205.01
1937	NYSE	MSGS	Mon, Feb 4, 2019	198.93	204.78	197.62	199.50
1936	NYSE	MSGS	Fri, Feb 1, 2019	198.18	203.20	190.06	199.00
1935	NYSE	MSGS	Thu, Jan 31, 2019	197.98	200.21	196.35	198.17
1934	NYSE	MSGS	Wed, Jan 30, 2019	197.51	198.18	194.35	197.43
1933	NYSE	MSGS	Tue, Jan 29, 2019	199.81	199.93	195.71	196.02
1932	NYSE	MSGS	Mon, Jan 28, 2019	198.24	202.07	196.95	199.62
1931	NYSE	MSGS	Fri, Jan 25, 2019	199.49	201.64	197.78	198.90
1930	NYSE	MSGS	Thu, Jan 24, 2019	195.62	198.38	195.46	197.90
1929	NYSE	MSGS	Wed, Jan 23, 2019	196.85	198.53	192.95	195.62
1928	NYSE	MSGS	Tue, Jan 22, 2019	194.45	198.92	193.20	195.19
1927	NYSE	MSGS	Fri, Jan 18, 2019	194.52	196.17	193.28	195.81
1926	NYSE	MSGS	Thu, Jan 17, 2019	192.90	195.20	192.26	193.72
1925	NYSE	MSGS	Wed, Jan 16, 2019	193.83	195.02	191.61	193.31
1924	NYSE	MSGS	Tue, Jan 15, 2019	196.56	197.48	192.75	193.70
1923	NYSE	MSGS	Mon, Jan 14, 2019	198.18	199.46	195.19	195.67
1922	NYSE	MSGS	Fri, Jan 11, 2019	197.03	201.28	196.10	199.73
1921	NYSE	MSGS	Thu, Jan 10, 2019	192.00	198.20	191.12	197.97
1920	NYSE	MSGS	Wed, Jan 9, 2019	192.45	193.57	190.84	193.06
1919	NYSE	MSGS	Tue, Jan 8, 2019	192.75	194.83	188.86	192.11
1918	NYSE	MSGS	Mon, Jan 7, 2019	190.30	193.05	188.36	191.45
1917	NYSE	MSGS	Fri, Jan 4, 2019	188.32	193.42	187.91	189.91
1916	NYSE	MSGS	Thu, Jan 3, 2019	188.16	190.39	185.11	185.96
1915	NYSE	MSGS	Wed, Jan 2, 2019	187.91	190.30	185.23	189.40
1914	NYSE	MSGS	Mon, Dec 31, 2018	187.84	190.90	187.04	190.90
1913	NYSE	MSGS	Fri, Dec 28, 2018	184.13	189.67	182.20	187.08
1912	NYSE	MSGS	Thu, Dec 27, 2018	179.19	184.20	178.00	184.09
1911	NYSE	MSGS	Wed, Dec 26, 2018	176.95	182.40	175.15	182.23
1910	NYSE	MSGS	Mon, Dec 24, 2018	174.71	175.59	171.38	172.95
1909	NYSE	MSGS	Fri, Dec 21, 2018	180.57	182.09	175.22	176.15
1908	NYSE	MSGS	Thu, Dec 20, 2018	182.85	184.18	178.63	180.18
1907	NYSE	MSGS	Wed, Dec 19, 2018	184.11	187.12	181.90	183.55
1906	NYSE	MSGS	Tue, Dec 18, 2018	189.73	189.77	184.57	184.84
1905	NYSE	MSGS	Mon, Dec 17, 2018	185.93	199.40	185.93	188.97
1904	NYSE	MSGS	Fri, Dec 14, 2018	186.15	188.53	183.69	186.47
1903	NYSE	MSGS	Thu, Dec 13, 2018	190.33	191.41	186.04	187.37
1902	NYSE	MSGS	Wed, Dec 12, 2018	194.05	194.05	188.34	190.08
1901	NYSE	MSGS	Tue, Dec 11, 2018	200.46	200.46	191.24	191.81
1900	NYSE	MSGS	Mon, Dec 10, 2018	193.76	200.22	192.91	199.08
1899	NYSE	MSGS	Fri, Dec 7, 2018	193.21	195.10	190.52	193.59
1898	NYSE	MSGS	Thu, Dec 6, 2018	183.94	194.31	182.57	193.26
1897	NYSE	MSGS	Tue, Dec 4, 2018	191.46	194.20	186.45	186.83
1896	NYSE	MSGS	Mon, Dec 3, 2018	195.66	196.09	189.83	192.61
1895	NYSE	MSGS	Fri, Nov 30, 2018	194.31	196.78	190.56	192.55
1894	NYSE	MSGS	Thu, Nov 29, 2018	194.38	196.74	190.30	194.11
1893	NYSE	MSGS	Wed, Nov 28, 2018	187.22	196.07	186.20	195.84
1892	NYSE	MSGS	Tue, Nov 27, 2018	188.81	190.00	185.56	186.14
1891	NYSE	MSGS	Mon, Nov 26, 2018	188.35	190.80	187.79	188.91
1890	NYSE	MSGS	Fri, Nov 23, 2018	184.45	186.87	183.29	186.21
1889	NYSE	MSGS	Wed, Nov 21, 2018	182.20	186.50	180.72	185.40
1888	NYSE	MSGS	Tue, Nov 20, 2018	175.86	183.81	175.56	181.28
1887	NYSE	MSGS	Mon, Nov 19, 2018	183.66	183.69	178.42	178.92
1886	NYSE	MSGS	Fri, Nov 16, 2018	182.05	184.60	181.07	183.69
1885	NYSE	MSGS	Thu, Nov 15, 2018	179.16	183.88	178.37	182.80
1884	NYSE	MSGS	Wed, Nov 14, 2018	188.66	188.97	179.19	180.10
1883	NYSE	MSGS	Tue, Nov 13, 2018	189.18	191.86	185.80	187.30
1882	NYSE	MSGS	Mon, Nov 12, 2018	193.36	193.36	185.63	188.80
1881	NYSE	MSGS	Fri, Nov 9, 2018	193.15	195.10	192.54	193.28
1880	NYSE	MSGS	Thu, Nov 8, 2018	197.48	199.36	193.45	194.32
1879	NYSE	MSGS	Wed, Nov 7, 2018	197.04	200.27	193.87	197.83
1878	NYSE	MSGS	Tue, Nov 6, 2018	195.29	197.80	193.44	195.84
1877	NYSE	MSGS	Mon, Nov 5, 2018	188.97	197.54	188.97	195.38
1876	NYSE	MSGS	Fri, Nov 2, 2018	194.10	194.10	183.55	186.89
1875	NYSE	MSGS	Thu, Nov 1, 2018	198.82	199.92	192.47	193.43
1874	NYSE	MSGS	Wed, Oct 31, 2018	199.10	202.95	196.65	197.26
1873	NYSE	MSGS	Tue, Oct 30, 2018	193.06	197.21	192.15	196.71
1872	NYSE	MSGS	Mon, Oct 29, 2018	194.85	198.21	189.21	193.36
1871	NYSE	MSGS	Fri, Oct 26, 2018	194.70	195.20	188.39	193.20
1870	NYSE	MSGS	Thu, Oct 25, 2018	195.89	198.41	193.70	197.06
1869	NYSE	MSGS	Wed, Oct 24, 2018	201.31	202.45	193.86	194.15
1868	NYSE	MSGS	Tue, Oct 23, 2018	202.43	203.89	200.04	200.91
1867	NYSE	MSGS	Mon, Oct 22, 2018	205.68	205.68	202.08	204.21
1866	NYSE	MSGS	Fri, Oct 19, 2018	205.13	210.85	202.21	204.95
1865	NYSE	MSGS	Thu, Oct 18, 2018	206.93	207.98	201.02	203.92
1864	NYSE	MSGS	Wed, Oct 17, 2018	213.19	214.52	206.43	208.34
1863	NYSE	MSGS	Tue, Oct 16, 2018	209.51	214.56	209.46	213.18
1862	NYSE	MSGS	Mon, Oct 15, 2018	204.74	210.74	202.45	207.83
1861	NYSE	MSGS	Fri, Oct 12, 2018	204.74	207.51	203.24	205.38
1860	NYSE	MSGS	Thu, Oct 11, 2018	199.79	205.36	198.49	200.17
1859	NYSE	MSGS	Wed, Oct 10, 2018	207.72	207.72	200.08	200.22
1858	NYSE	MSGS	Tue, Oct 9, 2018	207.29	209.29	205.24	207.83
1857	NYSE	MSGS	Mon, Oct 8, 2018	213.45	214.01	207.19	207.44
1856	NYSE	MSGS	Fri, Oct 5, 2018	221.15	221.34	210.67	214.37
1855	NYSE	MSGS	Thu, Oct 4, 2018	222.34	224.70	213.64	220.68
1854	NYSE	MSGS	Wed, Oct 3, 2018	221.80	222.91	219.33	220.17
1853	NYSE	MSGS	Tue, Oct 2, 2018	220.85	224.51	218.93	221.15
1852	NYSE	MSGS	Mon, Oct 1, 2018	225.18	226.55	219.11	220.88
1851	NYSE	MSGS	Fri, Sep 28, 2018	221.86	226.53	221.10	224.85
1850	NYSE	MSGS	Thu, Sep 27, 2018	218.46	222.73	217.02	222.06
1849	NYSE	MSGS	Wed, Sep 26, 2018	220.98	225.88	218.65	218.81
1848	NYSE	MSGS	Tue, Sep 25, 2018	216.21	221.02	215.79	220.74
1847	NYSE	MSGS	Mon, Sep 24, 2018	215.85	216.92	214.69	216.32
1846	NYSE	MSGS	Fri, Sep 21, 2018	217.74	218.61	216.16	216.89
1845	NYSE	MSGS	Thu, Sep 20, 2018	216.74	218.83	214.68	217.69
1844	NYSE	MSGS	Wed, Sep 19, 2018	219.17	219.63	214.81	216.25
1843	NYSE	MSGS	Tue, Sep 18, 2018	216.78	219.23	216.00	219.02
1842	NYSE	MSGS	Mon, Sep 17, 2018	221.04	222.14	216.61	217.09
1841	NYSE	MSGS	Fri, Sep 14, 2018	223.44	224.50	217.71	220.42
1840	NYSE	MSGS	Thu, Sep 13, 2018	222.53	225.22	221.91	222.86
1839	NYSE	MSGS	Wed, Sep 12, 2018	221.06	222.59	218.92	222.21
1838	NYSE	MSGS	Tue, Sep 11, 2018	223.47	224.36	221.30	221.38
1837	NYSE	MSGS	Mon, Sep 10, 2018	220.87	224.51	219.18	223.78
1836	NYSE	MSGS	Fri, Sep 7, 2018	214.49	221.18	214.22	219.92
1835	NYSE	MSGS	Thu, Sep 6, 2018	216.09	216.17	213.14	214.43
1834	NYSE	MSGS	Wed, Sep 5, 2018	218.73	219.44	213.66	215.44
1833	NYSE	MSGS	Tue, Sep 4, 2018	214.29	222.24	211.74	219.29
1832	NYSE	MSGS	Fri, Aug 31, 2018	215.49	216.64	214.34	215.31
1831	NYSE	MSGS	Thu, Aug 30, 2018	216.03	217.79	214.76	216.44
1830	NYSE	MSGS	Wed, Aug 29, 2018	213.99	216.85	213.59	216.03
1829	NYSE	MSGS	Tue, Aug 28, 2018	209.71	214.07	209.71	213.51
1828	NYSE	MSGS	Mon, Aug 27, 2018	211.98	213.61	208.75	209.60
1827	NYSE	MSGS	Fri, Aug 24, 2018	211.69	213.01	210.38	211.43
1826	NYSE	MSGS	Thu, Aug 23, 2018	212.89	214.21	211.45	211.97
1825	NYSE	MSGS	Wed, Aug 22, 2018	216.45	216.54	212.07	212.47
1824	NYSE	MSGS	Tue, Aug 21, 2018	214.64	218.78	214.48	216.07
1823	NYSE	MSGS	Mon, Aug 20, 2018	213.41	214.48	211.15	211.95
1822	NYSE	MSGS	Fri, Aug 17, 2018	215.33	215.33	209.83	212.62
1821	NYSE	MSGS	Thu, Aug 16, 2018	217.49	223.54	214.76	216.15
1820	NYSE	MSGS	Wed, Aug 15, 2018	223.15	224.62	219.64	220.96
1819	NYSE	MSGS	Tue, Aug 14, 2018	221.82	224.28	221.77	223.10
1818	NYSE	MSGS	Mon, Aug 13, 2018	227.58	228.63	220.10	220.74
1817	NYSE	MSGS	Fri, Aug 10, 2018	226.57	228.54	226.57	227.79
1816	NYSE	MSGS	Thu, Aug 9, 2018	225.25	227.93	223.93	227.08
1815	NYSE	MSGS	Wed, Aug 8, 2018	228.26	228.31	224.20	225.71
1814	NYSE	MSGS	Tue, Aug 7, 2018	225.34	229.19	224.76	228.30
1813	NYSE	MSGS	Mon, Aug 6, 2018	222.44	225.87	221.95	224.72
1812	NYSE	MSGS	Fri, Aug 3, 2018	222.81	224.30	219.73	221.87
1811	NYSE	MSGS	Thu, Aug 2, 2018	219.99	223.92	218.96	223.18
1810	NYSE	MSGS	Wed, Aug 1, 2018	222.61	224.53	220.40	220.74
1809	NYSE	MSGS	Tue, Jul 31, 2018	220.67	223.77	218.98	222.61
1808	NYSE	MSGS	Mon, Jul 30, 2018	221.91	223.03	218.56	220.78
1807	NYSE	MSGS	Fri, Jul 27, 2018	224.93	225.61	220.69	221.58
1806	NYSE	MSGS	Thu, Jul 26, 2018	223.47	225.64	222.77	224.85
1805	NYSE	MSGS	Wed, Jul 25, 2018	223.30	225.27	221.12	224.33
1804	NYSE	MSGS	Tue, Jul 24, 2018	231.23	231.23	222.37	223.35
1803	NYSE	MSGS	Mon, Jul 23, 2018	230.50	230.50	226.93	229.30
1802	NYSE	MSGS	Fri, Jul 20, 2018	230.35	232.44	226.69	230.86
1801	NYSE	MSGS	Thu, Jul 19, 2018	230.01	232.19	229.58	230.31
1800	NYSE	MSGS	Wed, Jul 18, 2018	231.82	231.83	228.77	230.33
1799	NYSE	MSGS	Tue, Jul 17, 2018	231.11	233.72	230.36	231.47
1798	NYSE	MSGS	Mon, Jul 16, 2018	233.53	234.14	231.09	231.93
1797	NYSE	MSGS	Fri, Jul 13, 2018	229.13	232.97	228.98	232.70
1796	NYSE	MSGS	Thu, Jul 12, 2018	228.19	230.45	227.03	229.02
1795	NYSE	MSGS	Wed, Jul 11, 2018	227.48	232.30	227.48	228.07
1794	NYSE	MSGS	Tue, Jul 10, 2018	231.24	232.15	227.78	228.33
1793	NYSE	MSGS	Mon, Jul 9, 2018	235.32	235.32	228.29	229.63
1792	NYSE	MSGS	Fri, Jul 6, 2018	228.18	234.03	227.12	233.40
1791	NYSE	MSGS	Thu, Jul 5, 2018	226.74	228.38	223.59	227.51
1790	NYSE	MSGS	Tue, Jul 3, 2018	229.35	229.35	224.99	225.57
1789	NYSE	MSGS	Mon, Jul 2, 2018	220.75	230.61	219.43	229.17
1788	NYSE	MSGS	Fri, Jun 29, 2018	220.45	229.56	217.85	221.19
1787	NYSE	MSGS	Thu, Jun 28, 2018	206.80	217.10	205.95	216.27
1786	NYSE	MSGS	Wed, Jun 27, 2018	193.96	194.62	189.63	189.85
1785	NYSE	MSGS	Tue, Jun 26, 2018	196.02	196.16	193.43	193.72
1784	NYSE	MSGS	Mon, Jun 25, 2018	198.87	198.87	193.94	195.03
1783	NYSE	MSGS	Fri, Jun 22, 2018	200.02	200.02	198.24	198.70
1782	NYSE	MSGS	Thu, Jun 21, 2018	201.04	201.88	197.89	198.71
1781	NYSE	MSGS	Wed, Jun 20, 2018	197.73	202.65	197.42	201.36
1780	NYSE	MSGS	Tue, Jun 19, 2018	198.40	200.32	196.56	196.82
1779	NYSE	MSGS	Mon, Jun 18, 2018	195.55	201.10	194.99	199.67
1778	NYSE	MSGS	Fri, Jun 15, 2018	195.83	197.51	194.84	196.03
1777	NYSE	MSGS	Thu, Jun 14, 2018	195.39	197.08	194.37	195.78
1776	NYSE	MSGS	Wed, Jun 13, 2018	196.81	197.78	194.71	195.17
1775	NYSE	MSGS	Tue, Jun 12, 2018	196.51	197.77	196.49	197.02
1774	NYSE	MSGS	Mon, Jun 11, 2018	195.67	197.83	193.97	196.46
1773	NYSE	MSGS	Fri, Jun 8, 2018	193.34	195.80	191.55	195.63
1772	NYSE	MSGS	Thu, Jun 7, 2018	191.59	193.79	191.22	193.64
1771	NYSE	MSGS	Wed, Jun 6, 2018	189.50	191.70	189.37	191.40
1770	NYSE	MSGS	Tue, Jun 5, 2018	188.54	189.39	186.73	189.30
1769	NYSE	MSGS	Mon, Jun 4, 2018	188.27	190.00	186.47	188.03
1768	NYSE	MSGS	Fri, Jun 1, 2018	187.27	188.70	186.28	188.03
1767	NYSE	MSGS	Thu, May 31, 2018	188.38	189.26	185.71	186.86
1766	NYSE	MSGS	Wed, May 30, 2018	188.11	190.20	187.73	188.73
1765	NYSE	MSGS	Tue, May 29, 2018	188.47	190.81	186.38	187.71
1764	NYSE	MSGS	Fri, May 25, 2018	189.55	190.16	188.98	189.38
1763	NYSE	MSGS	Thu, May 24, 2018	188.50	189.86	187.66	189.31
1762	NYSE	MSGS	Wed, May 23, 2018	186.83	188.73	185.95	188.26
1761	NYSE	MSGS	Tue, May 22, 2018	189.12	189.69	187.52	187.93
1760	NYSE	MSGS	Mon, May 21, 2018	191.29	192.54	187.36	189.16
1759	NYSE	MSGS	Fri, May 18, 2018	190.00	191.72	189.56	190.27
1758	NYSE	MSGS	Thu, May 17, 2018	191.17	192.29	189.79	190.08
1757	NYSE	MSGS	Wed, May 16, 2018	189.80	192.74	189.61	190.55
1756	NYSE	MSGS	Tue, May 15, 2018	185.63	190.37	184.09	190.08
1755	NYSE	MSGS	Mon, May 14, 2018	180.84	188.23	180.06	186.05
1754	NYSE	MSGS	Fri, May 11, 2018	180.42	181.70	179.98	181.27
1753	NYSE	MSGS	Thu, May 10, 2018	179.90	181.28	179.00	180.33
1752	NYSE	MSGS	Wed, May 9, 2018	178.27	179.48	175.61	179.21
1751	NYSE	MSGS	Tue, May 8, 2018	179.02	180.24	177.37	177.83
1750	NYSE	MSGS	Mon, May 7, 2018	179.50	180.53	178.26	178.68
1749	NYSE	MSGS	Fri, May 4, 2018	175.46	179.59	174.33	179.03
1748	NYSE	MSGS	Thu, May 3, 2018	168.90	177.53	168.90	175.98
1747	NYSE	MSGS	Wed, May 2, 2018	170.92	175.23	169.10	169.69
1746	NYSE	MSGS	Tue, May 1, 2018	173.35	173.35	168.85	170.37
1745	NYSE	MSGS	Mon, Apr 30, 2018	174.54	175.81	172.32	173.30
1744	NYSE	MSGS	Fri, Apr 27, 2018	173.15	175.98	172.27	174.80
1743	NYSE	MSGS	Thu, Apr 26, 2018	171.60	173.92	171.59	172.93
1742	NYSE	MSGS	Wed, Apr 25, 2018	172.79	172.91	170.95	171.85
1741	NYSE	MSGS	Tue, Apr 24, 2018	173.02	174.09	171.48	172.23
1740	NYSE	MSGS	Mon, Apr 23, 2018	175.01	176.66	172.77	172.85
1739	NYSE	MSGS	Fri, Apr 20, 2018	173.80	175.42	172.76	174.46
1738	NYSE	MSGS	Thu, Apr 19, 2018	173.42	174.71	172.21	173.69
1737	NYSE	MSGS	Wed, Apr 18, 2018	173.70	174.94	173.30	174.12
1736	NYSE	MSGS	Tue, Apr 17, 2018	174.33	174.33	172.01	173.03
1735	NYSE	MSGS	Mon, Apr 16, 2018	172.28	173.73	171.22	173.08
1734	NYSE	MSGS	Fri, Apr 13, 2018	171.86	173.13	170.63	172.20
1733	NYSE	MSGS	Thu, Apr 12, 2018	174.67	175.28	170.43	171.62
1732	NYSE	MSGS	Wed, Apr 11, 2018	174.21	175.89	172.97	174.17
1731	NYSE	MSGS	Tue, Apr 10, 2018	176.38	176.68	174.27	175.21
1730	NYSE	MSGS	Mon, Apr 9, 2018	175.36	176.91	173.47	175.22
1729	NYSE	MSGS	Fri, Apr 6, 2018	173.82	175.68	172.85	174.79
1728	NYSE	MSGS	Thu, Apr 5, 2018	173.14	174.85	172.37	174.55
1727	NYSE	MSGS	Wed, Apr 4, 2018	170.61	173.97	170.61	172.80
1726	NYSE	MSGS	Tue, Apr 3, 2018	173.99	173.99	170.00	172.40
1725	NYSE	MSGS	Mon, Apr 2, 2018	174.58	175.06	170.92	173.15
1724	NYSE	MSGS	Thu, Mar 29, 2018	173.76	175.77	172.58	175.28
1723	NYSE	MSGS	Wed, Mar 28, 2018	173.56	174.64	171.78	172.94
1722	NYSE	MSGS	Tue, Mar 27, 2018	175.33	176.13	172.58	173.71
1721	NYSE	MSGS	Mon, Mar 26, 2018	173.99	175.65	173.28	174.93
1720	NYSE	MSGS	Fri, Mar 23, 2018	173.99	175.16	171.49	172.33
1719	NYSE	MSGS	Thu, Mar 22, 2018	172.76	177.74	171.74	174.28
1718	NYSE	MSGS	Wed, Mar 21, 2018	172.17	174.59	171.46	174.04
1717	NYSE	MSGS	Tue, Mar 20, 2018	170.68	172.99	169.48	172.53
1716	NYSE	MSGS	Mon, Mar 19, 2018	173.50	173.50	169.15	169.97
1715	NYSE	MSGS	Fri, Mar 16, 2018	176.75	177.18	173.79	173.90
1714	NYSE	MSGS	Thu, Mar 15, 2018	176.59	177.87	174.14	176.38
1713	NYSE	MSGS	Wed, Mar 14, 2018	176.54	177.22	173.32	176.71
1712	NYSE	MSGS	Tue, Mar 13, 2018	179.12	179.88	175.68	176.03
1711	NYSE	MSGS	Mon, Mar 12, 2018	175.05	181.48	175.05	178.12
1710	NYSE	MSGS	Fri, Mar 9, 2018	175.04	176.13	172.60	174.44
1709	NYSE	MSGS	Thu, Mar 8, 2018	173.77	175.29	172.08	174.25
1708	NYSE	MSGS	Wed, Mar 7, 2018	172.08	173.99	171.56	172.97
1707	NYSE	MSGS	Tue, Mar 6, 2018	173.12	175.03	169.83	172.97
1706	NYSE	MSGS	Mon, Mar 5, 2018	170.51	173.62	170.23	173.22
1705	NYSE	MSGS	Fri, Mar 2, 2018	169.89	171.19	169.45	170.66
1704	NYSE	MSGS	Thu, Mar 1, 2018	174.04	174.86	169.96	171.14
1703	NYSE	MSGS	Wed, Feb 28, 2018	173.52	175.04	172.35	174.14
1702	NYSE	MSGS	Tue, Feb 27, 2018	175.50	175.65	170.94	173.11
1701	NYSE	MSGS	Mon, Feb 26, 2018	167.91	178.53	167.91	175.98
1700	NYSE	MSGS	Fri, Feb 23, 2018	164.14	166.19	163.07	165.42
1699	NYSE	MSGS	Thu, Feb 22, 2018	166.40	167.76	163.43	163.70
1698	NYSE	MSGS	Wed, Feb 21, 2018	164.37	168.58	162.64	165.54
1697	NYSE	MSGS	Tue, Feb 20, 2018	161.72	164.34	160.61	164.00
1696	NYSE	MSGS	Fri, Feb 16, 2018	160.73	163.83	160.55	161.86
1695	NYSE	MSGS	Thu, Feb 15, 2018	157.09	162.54	155.45	161.27
1694	NYSE	MSGS	Wed, Feb 14, 2018	148.86	157.08	148.86	156.85
1693	NYSE	MSGS	Tue, Feb 13, 2018	148.60	150.16	147.95	149.77
1692	NYSE	MSGS	Mon, Feb 12, 2018	149.38	150.91	148.31	148.85
1691	NYSE	MSGS	Fri, Feb 9, 2018	151.38	151.79	146.34	149.21
1690	NYSE	MSGS	Thu, Feb 8, 2018	155.64	155.68	150.15	150.30
1689	NYSE	MSGS	Wed, Feb 7, 2018	155.45	157.07	154.02	154.76
1688	NYSE	MSGS	Tue, Feb 6, 2018	155.48	157.62	153.75	155.80
1687	NYSE	MSGS	Mon, Feb 5, 2018	156.87	160.83	156.08	157.55
1686	NYSE	MSGS	Fri, Feb 2, 2018	163.04	163.52	155.46	157.37
1685	NYSE	MSGS	Thu, Feb 1, 2018	152.89	156.76	152.07	155.28
1684	NYSE	MSGS	Wed, Jan 31, 2018	154.95	154.95	151.60	153.91
1683	NYSE	MSGS	Tue, Jan 30, 2018	152.47	153.61	151.50	152.77
1682	NYSE	MSGS	Mon, Jan 29, 2018	152.05	154.09	151.33	153.04
1681	NYSE	MSGS	Fri, Jan 26, 2018	151.57	153.04	150.64	152.60
1680	NYSE	MSGS	Thu, Jan 25, 2018	153.24	153.24	149.99	151.23
1679	NYSE	MSGS	Wed, Jan 24, 2018	152.00	154.03	150.90	152.65
1678	NYSE	MSGS	Tue, Jan 23, 2018	151.06	151.99	150.14	150.49
1677	NYSE	MSGS	Mon, Jan 22, 2018	151.89	152.28	150.23	150.68
1676	NYSE	MSGS	Fri, Jan 19, 2018	150.64	151.67	150.13	151.18
1675	NYSE	MSGS	Thu, Jan 18, 2018	150.58	151.45	149.55	150.06
1674	NYSE	MSGS	Wed, Jan 17, 2018	151.03	151.30	149.80	150.70
1673	NYSE	MSGS	Tue, Jan 16, 2018	152.21	153.21	150.64	150.86
1672	NYSE	MSGS	Fri, Jan 12, 2018	151.05	152.05	149.72	151.88
1671	NYSE	MSGS	Thu, Jan 11, 2018	148.39	151.05	148.39	150.92
1670	NYSE	MSGS	Wed, Jan 10, 2018	149.57	149.74	147.72	148.25
1669	NYSE	MSGS	Tue, Jan 9, 2018	150.41	151.41	149.46	150.04
1668	NYSE	MSGS	Mon, Jan 8, 2018	151.67	151.89	149.80	149.98
1667	NYSE	MSGS	Fri, Jan 5, 2018	151.04	152.09	149.96	151.80
1666	NYSE	MSGS	Thu, Jan 4, 2018	151.18	151.37	149.91	150.52
1665	NYSE	MSGS	Wed, Jan 3, 2018	149.54	150.86	149.02	150.68
1664	NYSE	MSGS	Tue, Jan 2, 2018	151.02	151.44	148.35	149.34
1663	NYSE	MSGS	Fri, Dec 29, 2017	151.62	151.99	150.17	150.36
1662	NYSE	MSGS	Thu, Dec 28, 2017	151.87	152.23	150.63	151.91
1661	NYSE	MSGS	Wed, Dec 27, 2017	151.18	151.90	150.77	151.69
1660	NYSE	MSGS	Tue, Dec 26, 2017	150.32	151.23	150.08	151.04
1659	NYSE	MSGS	Fri, Dec 22, 2017	152.17	152.17	150.33	150.83
1658	NYSE	MSGS	Thu, Dec 21, 2017	151.63	153.29	150.67	152.58
1657	NYSE	MSGS	Wed, Dec 20, 2017	152.90	152.90	150.10	151.34
1656	NYSE	MSGS	Tue, Dec 19, 2017	152.11	153.68	152.11	152.62
1655	NYSE	MSGS	Mon, Dec 18, 2017	150.39	152.52	150.04	152.16
1654	NYSE	MSGS	Fri, Dec 15, 2017	149.83	150.82	149.28	149.84
1653	NYSE	MSGS	Thu, Dec 14, 2017	150.60	151.60	149.40	149.66
1652	NYSE	MSGS	Wed, Dec 13, 2017	151.36	152.03	149.90	150.34
1651	NYSE	MSGS	Tue, Dec 12, 2017	151.87	152.94	151.10	151.50
1650	NYSE	MSGS	Mon, Dec 11, 2017	152.92	153.06	151.61	152.03
1649	NYSE	MSGS	Fri, Dec 8, 2017	152.59	152.82	150.52	152.67
1648	NYSE	MSGS	Thu, Dec 7, 2017	150.33	152.94	150.33	152.06
1647	NYSE	MSGS	Wed, Dec 6, 2017	151.34	151.50	150.18	150.88
1646	NYSE	MSGS	Tue, Dec 5, 2017	151.18	153.43	150.41	151.35
1645	NYSE	MSGS	Mon, Dec 4, 2017	156.01	156.38	154.98	155.81
1644	NYSE	MSGS	Fri, Dec 1, 2017	154.83	156.75	153.61	154.79
1643	NYSE	MSGS	Thu, Nov 30, 2017	154.33	154.85	152.69	154.49
1642	NYSE	MSGS	Wed, Nov 29, 2017	152.96	153.97	152.56	153.72
1641	NYSE	MSGS	Tue, Nov 28, 2017	152.78	153.45	151.97	152.55
1640	NYSE	MSGS	Mon, Nov 27, 2017	153.62	154.77	152.67	152.82
1639	NYSE	MSGS	Fri, Nov 24, 2017	152.46	153.91	152.21	153.30
1638	NYSE	MSGS	Wed, Nov 22, 2017	152.59	153.09	151.54	152.71
1637	NYSE	MSGS	Tue, Nov 21, 2017	154.41	154.73	151.08	153.24
1636	NYSE	MSGS	Mon, Nov 20, 2017	155.62	155.97	153.05	153.32
1635	NYSE	MSGS	Fri, Nov 17, 2017	155.98	156.88	155.63	155.78
1634	NYSE	MSGS	Thu, Nov 16, 2017	158.05	158.05	155.81	156.22
1633	NYSE	MSGS	Wed, Nov 15, 2017	158.24	158.24	156.66	157.72
1632	NYSE	MSGS	Tue, Nov 14, 2017	160.44	161.47	158.37	158.81
1631	NYSE	MSGS	Mon, Nov 13, 2017	163.18	164.69	159.45	160.45
1630	NYSE	MSGS	Fri, Nov 10, 2017	163.33	164.86	162.81	163.75
1629	NYSE	MSGS	Thu, Nov 9, 2017	162.74	164.30	160.92	163.79
1628	NYSE	MSGS	Wed, Nov 8, 2017	161.13	164.26	160.62	163.34
1627	NYSE	MSGS	Tue, Nov 7, 2017	162.40	162.62	159.78	160.57
1626	NYSE	MSGS	Mon, Nov 6, 2017	163.23	163.51	161.31	162.09
1625	NYSE	MSGS	Fri, Nov 3, 2017	160.67	165.04	158.86	163.23
1624	NYSE	MSGS	Thu, Nov 2, 2017	160.34	161.29	156.62	157.59
1623	NYSE	MSGS	Wed, Nov 1, 2017	159.31	163.56	158.78	160.98
1622	NYSE	MSGS	Tue, Oct 31, 2017	157.42	159.27	156.18	158.80
1621	NYSE	MSGS	Mon, Oct 30, 2017	159.80	160.07	155.88	157.07
1620	NYSE	MSGS	Fri, Oct 27, 2017	154.60	160.15	154.29	159.84
1619	NYSE	MSGS	Thu, Oct 26, 2017	152.94	154.46	152.34	154.20
1618	NYSE	MSGS	Wed, Oct 25, 2017	154.74	154.76	151.69	152.74
1617	NYSE	MSGS	Tue, Oct 24, 2017	156.32	156.69	153.34	154.87
1616	NYSE	MSGS	Mon, Oct 23, 2017	156.63	157.22	155.80	156.60
1615	NYSE	MSGS	Fri, Oct 20, 2017	153.64	156.77	152.93	156.44
1614	NYSE	MSGS	Thu, Oct 19, 2017	149.21	153.32	149.21	153.26
1613	NYSE	MSGS	Wed, Oct 18, 2017	152.57	153.24	149.25	149.74
1612	NYSE	MSGS	Tue, Oct 17, 2017	155.37	155.37	152.44	152.61
1611	NYSE	MSGS	Mon, Oct 16, 2017	152.75	156.53	152.22	155.28
1610	NYSE	MSGS	Fri, Oct 13, 2017	153.32	153.44	151.66	152.78
1609	NYSE	MSGS	Thu, Oct 12, 2017	150.82	153.89	149.36	153.37
1608	NYSE	MSGS	Wed, Oct 11, 2017	149.85	150.71	148.31	150.34
1607	NYSE	MSGS	Tue, Oct 10, 2017	149.19	150.64	149.04	149.16
1606	NYSE	MSGS	Mon, Oct 9, 2017	151.30	151.30	149.21	149.45
1605	NYSE	MSGS	Fri, Oct 6, 2017	152.52	153.13	150.77	150.98
1604	NYSE	MSGS	Thu, Oct 5, 2017	152.83	154.76	151.75	152.78
1603	NYSE	MSGS	Wed, Oct 4, 2017	151.67	153.21	151.67	153.13
1602	NYSE	MSGS	Tue, Oct 3, 2017	152.96	153.49	151.17	152.04
1601	NYSE	MSGS	Mon, Oct 2, 2017	152.22	155.12	151.35	153.01
1600	NYSE	MSGS	Fri, Sep 29, 2017	153.70	153.70	151.77	152.67
1599	NYSE	MSGS	Thu, Sep 28, 2017	153.16	154.21	152.25	153.66
1598	NYSE	MSGS	Wed, Sep 27, 2017	149.51	154.88	149.51	154.15
1597	NYSE	MSGS	Tue, Sep 26, 2017	150.33	150.71	149.16	149.48
1596	NYSE	MSGS	Mon, Sep 25, 2017	151.67	151.89	149.57	149.72
1595	NYSE	MSGS	Fri, Sep 22, 2017	152.02	152.99	151.37	152.32
1594	NYSE	MSGS	Thu, Sep 21, 2017	152.87	152.87	151.18	152.23
1593	NYSE	MSGS	Wed, Sep 20, 2017	153.48	154.53	153.04	153.06
1592	NYSE	MSGS	Tue, Sep 19, 2017	154.76	154.76	151.92	152.97
1591	NYSE	MSGS	Mon, Sep 18, 2017	156.57	156.62	154.61	154.61
1590	NYSE	MSGS	Fri, Sep 15, 2017	156.02	157.65	155.69	156.59
1589	NYSE	MSGS	Thu, Sep 14, 2017	157.67	158.63	155.40	155.90
1588	NYSE	MSGS	Wed, Sep 13, 2017	160.12	160.39	157.16	158.37
1587	NYSE	MSGS	Tue, Sep 12, 2017	159.64	161.16	158.92	160.12
1586	NYSE	MSGS	Mon, Sep 11, 2017	157.99	160.18	157.99	159.85
1585	NYSE	MSGS	Fri, Sep 8, 2017	157.01	158.59	156.08	156.89
1584	NYSE	MSGS	Thu, Sep 7, 2017	161.69	161.84	156.83	157.23
1583	NYSE	MSGS	Wed, Sep 6, 2017	159.61	161.55	158.50	161.02
1582	NYSE	MSGS	Tue, Sep 5, 2017	149.04	161.65	149.04	159.58
1581	NYSE	MSGS	Fri, Sep 1, 2017	151.90	152.20	148.29	149.35
1580	NYSE	MSGS	Thu, Aug 31, 2017	151.10	152.60	150.33	151.54
1579	NYSE	MSGS	Wed, Aug 30, 2017	150.13	150.78	149.23	150.52
1578	NYSE	MSGS	Tue, Aug 29, 2017	150.42	151.44	149.74	150.01
1577	NYSE	MSGS	Mon, Aug 28, 2017	154.41	155.43	151.18	152.00
1576	NYSE	MSGS	Fri, Aug 25, 2017	153.67	155.50	153.49	153.90
1575	NYSE	MSGS	Thu, Aug 24, 2017	151.13	153.22	151.13	152.97
1574	NYSE	MSGS	Wed, Aug 23, 2017	151.45	152.07	150.04	150.85
1573	NYSE	MSGS	Tue, Aug 22, 2017	151.55	152.77	150.51	152.43
1572	NYSE	MSGS	Mon, Aug 21, 2017	149.07	151.80	149.07	151.50
1571	NYSE	MSGS	Fri, Aug 18, 2017	147.77	151.14	147.43	149.53
1570	NYSE	MSGS	Thu, Aug 17, 2017	152.93	156.97	147.95	148.43
1569	NYSE	MSGS	Wed, Aug 16, 2017	154.33	155.47	152.55	155.04
1568	NYSE	MSGS	Tue, Aug 15, 2017	154.64	154.82	153.32	154.09
1567	NYSE	MSGS	Mon, Aug 14, 2017	154.83	156.13	153.54	154.34
1566	NYSE	MSGS	Fri, Aug 11, 2017	152.63	154.26	152.62	153.79
1565	NYSE	MSGS	Thu, Aug 10, 2017	153.53	154.35	152.18	153.34
1564	NYSE	MSGS	Wed, Aug 9, 2017	153.24	155.27	152.62	154.00
1563	NYSE	MSGS	Tue, Aug 8, 2017	154.51	155.15	152.48	153.51
1562	NYSE	MSGS	Mon, Aug 7, 2017	154.74	155.37	154.22	154.70
1561	NYSE	MSGS	Fri, Aug 4, 2017	155.01	155.36	154.06	154.50
1560	NYSE	MSGS	Thu, Aug 3, 2017	155.11	155.80	154.49	154.65
1559	NYSE	MSGS	Wed, Aug 2, 2017	156.69	157.37	153.79	155.06
1558	NYSE	MSGS	Tue, Aug 1, 2017	157.49	158.07	156.31	156.48
1557	NYSE	MSGS	Mon, Jul 31, 2017	157.05	159.06	155.44	156.68
1556	NYSE	MSGS	Fri, Jul 28, 2017	155.38	157.38	154.54	156.75
1555	NYSE	MSGS	Thu, Jul 27, 2017	155.18	156.87	154.62	155.88
1554	NYSE	MSGS	Wed, Jul 26, 2017	153.67	155.68	153.67	154.94
1553	NYSE	MSGS	Tue, Jul 25, 2017	153.32	155.31	152.75	153.52
1552	NYSE	MSGS	Mon, Jul 24, 2017	150.80	153.13	150.64	152.71
1551	NYSE	MSGS	Fri, Jul 21, 2017	150.00	152.46	147.52	150.21
1550	NYSE	MSGS	Thu, Jul 20, 2017	147.11	151.16	145.76	150.18
1549	NYSE	MSGS	Wed, Jul 19, 2017	142.62	148.64	142.42	147.00
1548	NYSE	MSGS	Tue, Jul 18, 2017	141.36	144.08	140.78	142.43
1547	NYSE	MSGS	Mon, Jul 17, 2017	140.13	141.91	138.76	141.37
1546	NYSE	MSGS	Fri, Jul 14, 2017	139.02	141.62	138.71	140.09
1545	NYSE	MSGS	Thu, Jul 13, 2017	138.13	139.18	136.53	139.02
1544	NYSE	MSGS	Wed, Jul 12, 2017	137.27	138.69	135.93	138.45
1543	NYSE	MSGS	Tue, Jul 11, 2017	137.71	137.88	135.46	136.34
1542	NYSE	MSGS	Mon, Jul 10, 2017	138.88	139.23	137.31	137.70
1541	NYSE	MSGS	Fri, Jul 7, 2017	137.88	139.42	136.87	138.90
1540	NYSE	MSGS	Thu, Jul 6, 2017	139.41	139.70	137.23	137.51
1539	NYSE	MSGS	Wed, Jul 5, 2017	140.27	140.27	138.87	139.92
1538	NYSE	MSGS	Mon, Jul 3, 2017	140.81	140.82	139.88	140.27
1537	NYSE	MSGS	Fri, Jun 30, 2017	141.24	141.24	139.77	140.41
1536	NYSE	MSGS	Thu, Jun 29, 2017	143.01	143.37	139.79	141.07
1535	NYSE	MSGS	Wed, Jun 28, 2017	141.15	144.12	140.02	142.98
1534	NYSE	MSGS	Tue, Jun 27, 2017	142.52	143.31	140.61	140.69
1533	NYSE	MSGS	Mon, Jun 26, 2017	142.84	142.89	141.44	142.46
1532	NYSE	MSGS	Fri, Jun 23, 2017	140.94	142.27	139.83	142.08
1531	NYSE	MSGS	Thu, Jun 22, 2017	140.59	141.35	139.74	140.91
1530	NYSE	MSGS	Wed, Jun 21, 2017	139.83	140.98	138.44	140.97
1529	NYSE	MSGS	Tue, Jun 20, 2017	140.96	141.34	139.07	139.39
1528	NYSE	MSGS	Mon, Jun 19, 2017	139.18	141.38	138.55	141.00
1527	NYSE	MSGS	Fri, Jun 16, 2017	139.52	139.52	137.92	139.22
1526	NYSE	MSGS	Thu, Jun 15, 2017	138.55	139.89	138.34	139.37
1525	NYSE	MSGS	Wed, Jun 14, 2017	138.03	140.19	138.03	139.41
1524	NYSE	MSGS	Tue, Jun 13, 2017	139.71	139.90	137.61	138.23
1523	NYSE	MSGS	Mon, Jun 12, 2017	138.54	140.52	138.19	139.27
1522	NYSE	MSGS	Fri, Jun 9, 2017	138.61	139.03	137.02	138.85
1521	NYSE	MSGS	Thu, Jun 8, 2017	138.44	139.24	138.19	138.55
1520	NYSE	MSGS	Wed, Jun 7, 2017	138.83	139.42	138.05	138.55
1519	NYSE	MSGS	Tue, Jun 6, 2017	140.42	140.42	138.46	138.68
1518	NYSE	MSGS	Mon, Jun 5, 2017	141.71	141.93	140.21	140.54
1517	NYSE	MSGS	Fri, Jun 2, 2017	140.52	142.54	140.52	142.35
1516	NYSE	MSGS	Thu, Jun 1, 2017	139.42	141.05	139.33	140.37
1515	NYSE	MSGS	Wed, May 31, 2017	139.40	140.34	138.72	139.35
1514	NYSE	MSGS	Tue, May 30, 2017	139.15	141.01	138.33	139.33
1513	NYSE	MSGS	Fri, May 26, 2017	139.94	139.94	137.95	139.53
1512	NYSE	MSGS	Thu, May 25, 2017	139.60	139.66	138.15	138.73
1511	NYSE	MSGS	Wed, May 24, 2017	140.16	140.49	138.55	139.17
1510	NYSE	MSGS	Tue, May 23, 2017	141.62	141.88	139.73	140.13
1509	NYSE	MSGS	Mon, May 22, 2017	141.19	142.51	140.57	140.93
1508	NYSE	MSGS	Fri, May 19, 2017	140.32	141.01	139.50	140.45
1507	NYSE	MSGS	Thu, May 18, 2017	139.09	140.98	139.09	140.37
1506	NYSE	MSGS	Wed, May 17, 2017	141.19	142.61	139.54	139.78
1505	NYSE	MSGS	Tue, May 16, 2017	142.60	142.73	141.23	141.90
1504	NYSE	MSGS	Mon, May 15, 2017	142.98	143.33	141.84	142.40
1503	NYSE	MSGS	Fri, May 12, 2017	143.97	143.97	142.93	143.03
1502	NYSE	MSGS	Thu, May 11, 2017	143.37	144.67	142.70	144.40
1501	NYSE	MSGS	Wed, May 10, 2017	143.75	145.05	142.05	143.69
1500	NYSE	MSGS	Tue, May 9, 2017	143.05	144.21	142.68	144.11
1499	NYSE	MSGS	Mon, May 8, 2017	144.44	144.44	141.90	143.03
1498	NYSE	MSGS	Fri, May 5, 2017	140.78	144.47	140.78	144.06
1497	NYSE	MSGS	Thu, May 4, 2017	142.08	144.04	139.77	140.21
1496	NYSE	MSGS	Wed, May 3, 2017	144.78	145.62	140.52	142.08
1495	NYSE	MSGS	Tue, May 2, 2017	144.76	146.68	144.47	144.96
1494	NYSE	MSGS	Mon, May 1, 2017	144.12	144.61	143.07	144.28
1493	NYSE	MSGS	Fri, Apr 28, 2017	143.95	144.89	142.23	143.88
1492	NYSE	MSGS	Thu, Apr 27, 2017	142.38	143.84	142.21	143.42
1491	NYSE	MSGS	Wed, Apr 26, 2017	142.23	142.91	141.79	142.54
1490	NYSE	MSGS	Tue, Apr 25, 2017	141.83	142.62	141.37	142.18
1489	NYSE	MSGS	Mon, Apr 24, 2017	144.09	144.09	139.68	141.27
1488	NYSE	MSGS	Fri, Apr 21, 2017	143.25	143.30	142.11	142.32
1487	NYSE	MSGS	Thu, Apr 20, 2017	144.05	144.67	142.42	143.30
1486	NYSE	MSGS	Wed, Apr 19, 2017	142.13	142.75	140.92	141.83
1485	NYSE	MSGS	Tue, Apr 18, 2017	142.27	142.59	140.71	141.73
1484	NYSE	MSGS	Mon, Apr 17, 2017	140.15	142.77	140.13	142.60
1483	NYSE	MSGS	Thu, Apr 13, 2017	141.19	142.18	139.90	140.54
1482	NYSE	MSGS	Wed, Apr 12, 2017	141.89	142.98	141.19	142.06
1481	NYSE	MSGS	Tue, Apr 11, 2017	144.34	144.79	141.94	142.65
1480	NYSE	MSGS	Mon, Apr 10, 2017	146.34	146.61	142.51	144.07
1479	NYSE	MSGS	Fri, Apr 7, 2017	146.11	147.33	144.61	145.88
1478	NYSE	MSGS	Thu, Apr 6, 2017	140.84	147.25	139.88	145.92
1477	NYSE	MSGS	Wed, Apr 5, 2017	142.78	143.16	139.65	140.12
1476	NYSE	MSGS	Tue, Apr 4, 2017	141.17	143.33	141.06	142.01
1475	NYSE	MSGS	Mon, Apr 3, 2017	141.71	142.37	139.80	140.44
1474	NYSE	MSGS	Fri, Mar 31, 2017	142.50	143.41	141.36	142.41
1473	NYSE	MSGS	Thu, Mar 30, 2017	143.26	144.85	141.61	142.23
1472	NYSE	MSGS	Wed, Mar 29, 2017	141.51	144.68	141.51	143.42
1471	NYSE	MSGS	Tue, Mar 28, 2017	141.53	144.28	141.53	142.03
1470	NYSE	MSGS	Mon, Mar 27, 2017	139.48	141.48	138.52	141.19
1469	NYSE	MSGS	Fri, Mar 24, 2017	140.46	140.97	139.47	140.11
1468	NYSE	MSGS	Thu, Mar 23, 2017	138.65	140.53	138.34	139.89
1467	NYSE	MSGS	Wed, Mar 22, 2017	138.87	139.94	138.31	139.32
1466	NYSE	MSGS	Tue, Mar 21, 2017	142.11	142.11	138.70	139.36
1465	NYSE	MSGS	Mon, Mar 20, 2017	141.95	142.91	141.42	141.54
1464	NYSE	MSGS	Fri, Mar 17, 2017	142.61	142.61	141.31	141.71
1463	NYSE	MSGS	Thu, Mar 16, 2017	143.00	143.00	141.83	142.35
1462	NYSE	MSGS	Wed, Mar 15, 2017	143.48	145.09	141.37	142.64
1461	NYSE	MSGS	Tue, Mar 14, 2017	144.04	145.30	141.18	142.93
1460	NYSE	MSGS	Mon, Mar 13, 2017	144.04	147.07	143.99	144.40
1459	NYSE	MSGS	Fri, Mar 10, 2017	140.71	146.68	140.56	144.20
1458	NYSE	MSGS	Thu, Mar 9, 2017	139.00	141.94	137.56	141.04
1457	NYSE	MSGS	Wed, Mar 8, 2017	136.31	139.32	136.31	138.41
1456	NYSE	MSGS	Tue, Mar 7, 2017	136.31	136.55	135.24	135.57
1455	NYSE	MSGS	Mon, Mar 6, 2017	135.79	137.48	133.77	135.91
1454	NYSE	MSGS	Fri, Mar 3, 2017	132.54	136.33	132.03	135.23
1453	NYSE	MSGS	Thu, Mar 2, 2017	130.36	134.53	129.87	133.09
1452	NYSE	MSGS	Wed, Mar 1, 2017	128.41	132.61	128.41	130.84
1451	NYSE	MSGS	Tue, Feb 28, 2017	124.83	128.89	124.83	127.90
1450	NYSE	MSGS	Mon, Feb 27, 2017	126.71	126.93	125.58	125.73
1449	NYSE	MSGS	Fri, Feb 24, 2017	127.64	127.86	126.52	127.64
1448	NYSE	MSGS	Thu, Feb 23, 2017	127.67	128.32	126.67	127.91
1447	NYSE	MSGS	Wed, Feb 22, 2017	126.30	128.09	125.83	127.84
1446	NYSE	MSGS	Tue, Feb 21, 2017	125.23	126.14	124.82	126.03
1445	NYSE	MSGS	Fri, Feb 17, 2017	127.37	127.42	124.06	125.01
1444	NYSE	MSGS	Thu, Feb 16, 2017	123.89	127.95	123.89	127.86
1443	NYSE	MSGS	Wed, Feb 15, 2017	123.81	124.93	123.76	124.29
1442	NYSE	MSGS	Tue, Feb 14, 2017	123.74	124.80	123.38	123.89
1441	NYSE	MSGS	Mon, Feb 13, 2017	123.36	124.79	123.14	123.71
1440	NYSE	MSGS	Fri, Feb 10, 2017	122.63	123.69	121.13	122.64
1439	NYSE	MSGS	Thu, Feb 9, 2017	124.37	125.13	122.39	122.75
1438	NYSE	MSGS	Wed, Feb 8, 2017	124.51	124.72	122.98	123.83
1437	NYSE	MSGS	Tue, Feb 7, 2017	126.60	127.82	124.25	124.54
1436	NYSE	MSGS	Mon, Feb 6, 2017	124.69	127.32	124.63	126.31
1435	NYSE	MSGS	Fri, Feb 3, 2017	126.22	126.27	124.16	125.06
1434	NYSE	MSGS	Thu, Feb 2, 2017	125.32	125.47	123.77	124.83
1433	NYSE	MSGS	Wed, Feb 1, 2017	125.51	125.68	123.66	124.63
1432	NYSE	MSGS	Tue, Jan 31, 2017	125.89	125.89	123.91	125.27
1431	NYSE	MSGS	Mon, Jan 30, 2017	124.46	125.98	123.75	125.85
1430	NYSE	MSGS	Fri, Jan 27, 2017	122.38	123.43	121.88	123.21
1429	NYSE	MSGS	Thu, Jan 26, 2017	122.14	122.95	122.14	122.65
1428	NYSE	MSGS	Wed, Jan 25, 2017	123.09	123.09	121.60	121.86
1427	NYSE	MSGS	Tue, Jan 24, 2017	120.11	122.77	119.39	122.29
1426	NYSE	MSGS	Mon, Jan 23, 2017	120.53	120.98	118.99	119.45
1425	NYSE	MSGS	Fri, Jan 20, 2017	120.71	121.25	119.73	121.00
1424	NYSE	MSGS	Thu, Jan 19, 2017	121.23	121.53	119.08	119.97
1423	NYSE	MSGS	Wed, Jan 18, 2017	123.22	123.53	120.10	120.59
1422	NYSE	MSGS	Tue, Jan 17, 2017	123.78	123.78	122.45	123.24
1421	NYSE	MSGS	Fri, Jan 13, 2017	124.01	124.63	123.17	123.59
1420	NYSE	MSGS	Thu, Jan 12, 2017	123.51	124.14	123.02	123.61
1419	NYSE	MSGS	Wed, Jan 11, 2017	123.64	124.62	123.64	124.62
1418	NYSE	MSGS	Tue, Jan 10, 2017	123.98	125.20	123.76	124.08
1417	NYSE	MSGS	Mon, Jan 9, 2017	124.34	124.86	123.49	124.44
1416	NYSE	MSGS	Fri, Jan 6, 2017	124.85	125.77	124.16	124.54
1415	NYSE	MSGS	Thu, Jan 5, 2017	125.73	126.53	123.69	124.83
1414	NYSE	MSGS	Wed, Jan 4, 2017	124.81	126.44	124.54	125.61
1413	NYSE	MSGS	Tue, Jan 3, 2017	122.98	124.73	122.98	124.54
1412	NYSE	MSGS	Fri, Dec 30, 2016	123.54	124.91	122.12	122.30
1411	NYSE	MSGS	Thu, Dec 29, 2016	125.81	125.82	123.42	123.99
1410	NYSE	MSGS	Wed, Dec 28, 2016	125.22	125.45	124.07	125.32
1409	NYSE	MSGS	Tue, Dec 27, 2016	124.82	125.28	123.94	125.23
1408	NYSE	MSGS	Fri, Dec 23, 2016	122.96	124.84	122.96	124.83
1407	NYSE	MSGS	Thu, Dec 22, 2016	124.74	126.39	122.68	123.97
1406	NYSE	MSGS	Wed, Dec 21, 2016	124.56	125.68	124.03	125.28
1405	NYSE	MSGS	Tue, Dec 20, 2016	124.31	124.80	123.41	124.68
1404	NYSE	MSGS	Mon, Dec 19, 2016	123.01	124.46	123.01	123.57
1403	NYSE	MSGS	Fri, Dec 16, 2016	122.79	124.36	122.47	123.43
1402	NYSE	MSGS	Thu, Dec 15, 2016	124.29	124.72	122.85	123.42
1401	NYSE	MSGS	Wed, Dec 14, 2016	123.59	124.98	122.99	124.01
1400	NYSE	MSGS	Tue, Dec 13, 2016	123.01	124.08	122.30	123.60
1399	NYSE	MSGS	Mon, Dec 12, 2016	124.89	124.89	121.90	122.76
1398	NYSE	MSGS	Fri, Dec 9, 2016	125.56	126.43	124.64	124.93
1397	NYSE	MSGS	Thu, Dec 8, 2016	127.14	127.14	125.43	125.88
1396	NYSE	MSGS	Wed, Dec 7, 2016	125.65	127.09	124.32	127.07
1395	NYSE	MSGS	Tue, Dec 6, 2016	124.37	124.78	123.39	124.54
1394	NYSE	MSGS	Mon, Dec 5, 2016	122.40	123.89	122.20	123.65
1393	NYSE	MSGS	Fri, Dec 2, 2016	124.60	124.98	121.80	122.09
1392	NYSE	MSGS	Thu, Dec 1, 2016	124.48	124.98	123.56	124.47
1391	NYSE	MSGS	Wed, Nov 30, 2016	123.92	124.99	123.04	123.82
1390	NYSE	MSGS	Tue, Nov 29, 2016	123.69	124.08	122.77	123.62
1389	NYSE	MSGS	Mon, Nov 28, 2016	123.08	124.24	122.47	123.57
1388	NYSE	MSGS	Fri, Nov 25, 2016	122.80	123.71	122.47	123.58
1387	NYSE	MSGS	Wed, Nov 23, 2016	122.79	123.76	122.56	122.92
1386	NYSE	MSGS	Tue, Nov 22, 2016	124.26	124.30	122.02	123.31
1385	NYSE	MSGS	Mon, Nov 21, 2016	123.51	124.71	122.74	123.72
1384	NYSE	MSGS	Fri, Nov 18, 2016	124.76	125.37	123.30	123.46
1383	NYSE	MSGS	Thu, Nov 17, 2016	123.31	125.67	122.41	125.33
1382	NYSE	MSGS	Wed, Nov 16, 2016	122.11	123.40	122.11	123.09
1381	NYSE	MSGS	Tue, Nov 15, 2016	122.32	123.24	121.45	122.77
1380	NYSE	MSGS	Mon, Nov 14, 2016	122.66	123.27	122.35	122.45
1379	NYSE	MSGS	Fri, Nov 11, 2016	121.20	122.45	120.28	122.35
1378	NYSE	MSGS	Thu, Nov 10, 2016	120.16	121.93	119.66	121.05
1377	NYSE	MSGS	Wed, Nov 9, 2016	117.82	120.83	117.42	119.79
1376	NYSE	MSGS	Tue, Nov 8, 2016	117.44	119.80	117.35	119.45
1375	NYSE	MSGS	Mon, Nov 7, 2016	116.80	117.86	115.52	117.74
1374	NYSE	MSGS	Fri, Nov 4, 2016	117.30	120.12	115.47	115.62
1373	NYSE	MSGS	Thu, Nov 3, 2016	115.56	117.60	114.82	115.14
1372	NYSE	MSGS	Wed, Nov 2, 2016	116.76	117.03	115.46	115.83
1371	NYSE	MSGS	Tue, Nov 1, 2016	117.52	118.41	116.72	117.00
1370	NYSE	MSGS	Mon, Oct 31, 2016	117.35	118.35	116.51	118.01
1369	NYSE	MSGS	Fri, Oct 28, 2016	116.98	117.87	116.59	116.98
1368	NYSE	MSGS	Thu, Oct 27, 2016	117.13	117.66	114.98	116.62
1367	NYSE	MSGS	Wed, Oct 26, 2016	116.46	117.68	115.41	116.22
1366	NYSE	MSGS	Tue, Oct 25, 2016	118.23	118.52	116.51	116.54
1365	NYSE	MSGS	Mon, Oct 24, 2016	121.07	121.20	118.34	118.42
1364	NYSE	MSGS	Fri, Oct 21, 2016	116.07	119.99	116.07	119.95
1363	NYSE	MSGS	Thu, Oct 20, 2016	117.12	117.65	115.77	116.99
1362	NYSE	MSGS	Wed, Oct 19, 2016	117.33	119.39	116.31	118.67
1361	NYSE	MSGS	Tue, Oct 18, 2016	116.32	118.45	115.80	117.40
1360	NYSE	MSGS	Mon, Oct 17, 2016	117.72	117.72	114.78	115.11
1359	NYSE	MSGS	Fri, Oct 14, 2016	119.15	119.64	116.77	117.68
1358	NYSE	MSGS	Thu, Oct 13, 2016	119.65	120.25	117.80	118.62
1357	NYSE	MSGS	Wed, Oct 12, 2016	120.11	120.74	119.22	119.89
1356	NYSE	MSGS	Tue, Oct 11, 2016	120.78	120.78	118.67	120.19
1355	NYSE	MSGS	Mon, Oct 10, 2016	120.57	120.98	120.07	120.38
1354	NYSE	MSGS	Fri, Oct 7, 2016	119.73	120.51	118.75	119.77
1353	NYSE	MSGS	Thu, Oct 6, 2016	120.29	120.89	119.64	119.69
1352	NYSE	MSGS	Wed, Oct 5, 2016	121.58	121.97	120.16	120.30
1351	NYSE	MSGS	Tue, Oct 4, 2016	122.35	122.64	121.05	121.37
1350	NYSE	MSGS	Mon, Oct 3, 2016	120.80	122.97	120.34	122.94
1349	NYSE	MSGS	Fri, Sep 30, 2016	119.42	121.00	118.47	120.81
1348	NYSE	MSGS	Thu, Sep 29, 2016	120.16	121.18	119.16	119.17
1347	NYSE	MSGS	Wed, Sep 28, 2016	120.85	121.05	120.04	120.14
1346	NYSE	MSGS	Tue, Sep 27, 2016	121.17	122.06	120.71	121.23
1345	NYSE	MSGS	Mon, Sep 26, 2016	121.50	122.34	121.08	121.67
1344	NYSE	MSGS	Fri, Sep 23, 2016	123.04	123.62	121.85	122.35
1343	NYSE	MSGS	Thu, Sep 22, 2016	124.20	124.43	122.94	123.29
1342	NYSE	MSGS	Wed, Sep 21, 2016	122.30	124.02	121.85	124.01
1341	NYSE	MSGS	Tue, Sep 20, 2016	122.78	123.34	121.20	122.54
1340	NYSE	MSGS	Mon, Sep 19, 2016	122.00	123.14	120.95	123.09
1339	NYSE	MSGS	Fri, Sep 16, 2016	123.13	124.33	121.74	122.19
1338	NYSE	MSGS	Thu, Sep 15, 2016	124.98	125.28	122.47	124.01
1337	NYSE	MSGS	Wed, Sep 14, 2016	124.29	125.68	124.26	125.20
1336	NYSE	MSGS	Tue, Sep 13, 2016	123.94	124.20	122.18	123.59
1335	NYSE	MSGS	Mon, Sep 12, 2016	124.35	124.35	123.08	123.49
1334	NYSE	MSGS	Fri, Sep 9, 2016	126.94	127.35	124.81	124.83
1333	NYSE	MSGS	Thu, Sep 8, 2016	128.99	129.25	126.62	126.94
1332	NYSE	MSGS	Wed, Sep 7, 2016	127.86	129.39	126.73	129.36
1331	NYSE	MSGS	Tue, Sep 6, 2016	129.13	129.22	127.00	127.54
1330	NYSE	MSGS	Fri, Sep 2, 2016	128.36	129.82	128.36	128.99
1329	NYSE	MSGS	Thu, Sep 1, 2016	128.66	129.53	128.01	128.71
1328	NYSE	MSGS	Wed, Aug 31, 2016	130.15	130.62	127.95	128.82
1327	NYSE	MSGS	Tue, Aug 30, 2016	128.91	130.44	128.83	130.05
1326	NYSE	MSGS	Mon, Aug 29, 2016	127.88	128.96	127.81	128.73
1325	NYSE	MSGS	Fri, Aug 26, 2016	128.73	129.60	127.23	128.13
1324	NYSE	MSGS	Thu, Aug 25, 2016	127.88	128.94	127.29	128.45
1323	NYSE	MSGS	Wed, Aug 24, 2016	129.59	130.33	127.88	128.26
1322	NYSE	MSGS	Tue, Aug 23, 2016	129.88	131.07	128.53	129.43
1321	NYSE	MSGS	Mon, Aug 22, 2016	130.63	130.74	125.90	129.89
1320	NYSE	MSGS	Fri, Aug 19, 2016	130.58	133.43	126.93	131.34
1319	NYSE	MSGS	Thu, Aug 18, 2016	133.90	134.63	133.41	134.15
1318	NYSE	MSGS	Wed, Aug 17, 2016	133.43	134.05	130.85	133.90
1317	NYSE	MSGS	Tue, Aug 16, 2016	131.24	133.34	130.71	132.85
1316	NYSE	MSGS	Mon, Aug 15, 2016	131.06	133.64	129.89	131.48
1315	NYSE	MSGS	Fri, Aug 12, 2016	131.28	131.54	129.88	130.49
1314	NYSE	MSGS	Thu, Aug 11, 2016	131.95	131.96	130.96	131.49
1313	NYSE	MSGS	Wed, Aug 10, 2016	130.64	131.89	130.64	131.39
1312	NYSE	MSGS	Tue, Aug 9, 2016	130.45	132.07	129.69	131.15
1311	NYSE	MSGS	Mon, Aug 8, 2016	130.98	131.60	130.28	130.99
1310	NYSE	MSGS	Fri, Aug 5, 2016	129.72	131.02	129.64	130.98
1309	NYSE	MSGS	Thu, Aug 4, 2016	129.79	130.20	129.25	129.75
1308	NYSE	MSGS	Wed, Aug 3, 2016	128.85	129.85	128.71	129.20
1307	NYSE	MSGS	Tue, Aug 2, 2016	131.09	131.24	128.73	129.12
1306	NYSE	MSGS	Mon, Aug 1, 2016	130.32	132.26	129.91	130.67
1305	NYSE	MSGS	Fri, Jul 29, 2016	130.07	130.94	128.78	130.35
1304	NYSE	MSGS	Thu, Jul 28, 2016	129.79	131.02	129.68	130.33
1303	NYSE	MSGS	Wed, Jul 27, 2016	129.01	130.45	128.71	129.67
1302	NYSE	MSGS	Tue, Jul 26, 2016	129.13	129.72	127.78	129.41
1301	NYSE	MSGS	Mon, Jul 25, 2016	130.39	130.39	128.20	129.13
1300	NYSE	MSGS	Fri, Jul 22, 2016	128.66	130.39	128.58	130.31
1299	NYSE	MSGS	Thu, Jul 21, 2016	128.49	128.83	127.69	128.49
1298	NYSE	MSGS	Wed, Jul 20, 2016	127.56	128.77	127.02	128.17
1297	NYSE	MSGS	Tue, Jul 19, 2016	127.48	127.60	126.64	127.24
1296	NYSE	MSGS	Mon, Jul 18, 2016	127.07	128.20	126.62	127.25
1295	NYSE	MSGS	Fri, Jul 15, 2016	125.87	126.24	124.27	125.09
1294	NYSE	MSGS	Thu, Jul 14, 2016	126.10	127.53	125.49	125.57
1293	NYSE	MSGS	Wed, Jul 13, 2016	125.99	127.79	124.92	125.83
1292	NYSE	MSGS	Tue, Jul 12, 2016	123.81	126.32	123.81	126.22
1291	NYSE	MSGS	Mon, Jul 11, 2016	122.92	123.91	122.57	123.50
1290	NYSE	MSGS	Fri, Jul 8, 2016	121.94	122.82	121.52	122.67
1289	NYSE	MSGS	Thu, Jul 7, 2016	121.99	122.56	120.76	121.55
1288	NYSE	MSGS	Wed, Jul 6, 2016	122.58	123.19	121.46	121.87
1287	NYSE	MSGS	Tue, Jul 5, 2016	123.81	124.14	121.94	122.29
1286	NYSE	MSGS	Fri, Jul 1, 2016	122.63	124.66	122.35	124.12
1285	NYSE	MSGS	Thu, Jun 30, 2016	123.77	124.08	121.80	123.02
1284	NYSE	MSGS	Wed, Jun 29, 2016	118.82	123.52	118.73	123.14
1283	NYSE	MSGS	Tue, Jun 28, 2016	120.38	120.39	117.60	117.70
1282	NYSE	MSGS	Mon, Jun 27, 2016	120.90	120.90	117.97	119.30
1281	NYSE	MSGS	Fri, Jun 24, 2016	120.61	123.88	120.47	121.69
1280	NYSE	MSGS	Thu, Jun 23, 2016	122.21	124.29	121.99	123.99
1279	NYSE	MSGS	Wed, Jun 22, 2016	121.61	122.79	121.34	121.37
1278	NYSE	MSGS	Tue, Jun 21, 2016	122.38	122.38	120.53	121.94
1277	NYSE	MSGS	Mon, Jun 20, 2016	122.31	123.32	121.28	122.38
1276	NYSE	MSGS	Fri, Jun 17, 2016	120.57	121.55	120.23	121.23
1275	NYSE	MSGS	Thu, Jun 16, 2016	121.18	121.36	120.23	120.95
1274	NYSE	MSGS	Wed, Jun 15, 2016	120.84	121.40	120.43	121.33
1273	NYSE	MSGS	Tue, Jun 14, 2016	120.00	121.84	119.91	120.88
1272	NYSE	MSGS	Mon, Jun 13, 2016	120.41	121.19	119.96	120.58
1271	NYSE	MSGS	Fri, Jun 10, 2016	119.36	121.26	118.38	121.23
1270	NYSE	MSGS	Thu, Jun 9, 2016	119.69	120.43	119.14	120.18
1269	NYSE	MSGS	Wed, Jun 8, 2016	120.10	120.88	119.46	120.19
1268	NYSE	MSGS	Tue, Jun 7, 2016	119.44	120.68	119.44	119.80
1267	NYSE	MSGS	Mon, Jun 6, 2016	119.28	120.29	119.28	119.45
1266	NYSE	MSGS	Fri, Jun 3, 2016	120.18	120.52	118.60	119.29
1265	NYSE	MSGS	Thu, Jun 2, 2016	120.16	121.23	120.16	120.36
1264	NYSE	MSGS	Wed, Jun 1, 2016	119.02	120.81	118.82	120.48
1263	NYSE	MSGS	Tue, May 31, 2016	118.98	119.72	118.07	119.46
1262	NYSE	MSGS	Fri, May 27, 2016	118.64	119.44	118.20	118.72
1261	NYSE	MSGS	Thu, May 26, 2016	119.26	120.27	118.14	118.32
1260	NYSE	MSGS	Wed, May 25, 2016	119.61	120.31	118.47	118.62
1259	NYSE	MSGS	Tue, May 24, 2016	118.37	119.33	118.00	119.10
1258	NYSE	MSGS	Mon, May 23, 2016	116.64	118.02	116.23	117.86
1257	NYSE	MSGS	Fri, May 20, 2016	115.51	116.94	115.51	116.43
1256	NYSE	MSGS	Thu, May 19, 2016	115.40	116.95	114.55	115.63
1255	NYSE	MSGS	Wed, May 18, 2016	114.20	116.33	114.05	115.62
1254	NYSE	MSGS	Tue, May 17, 2016	115.36	115.76	113.84	114.19
1253	NYSE	MSGS	Mon, May 16, 2016	114.29	115.93	114.05	115.40
1252	NYSE	MSGS	Fri, May 13, 2016	113.06	114.99	111.67	114.24
1251	NYSE	MSGS	Thu, May 12, 2016	113.40	114.79	113.36	113.70
1250	NYSE	MSGS	Wed, May 11, 2016	114.57	114.95	113.63	114.04
1249	NYSE	MSGS	Tue, May 10, 2016	115.91	115.95	113.09	114.77
1248	NYSE	MSGS	Mon, May 9, 2016	115.01	116.20	114.54	115.90
1247	NYSE	MSGS	Fri, May 6, 2016	114.72	117.59	113.70	115.24
1246	NYSE	MSGS	Thu, May 5, 2016	115.04	117.25	114.69	115.89
1245	NYSE	MSGS	Wed, May 4, 2016	114.72	116.23	113.92	114.06
1244	NYSE	MSGS	Tue, May 3, 2016	115.03	116.23	113.39	115.56
1243	NYSE	MSGS	Mon, May 2, 2016	112.70	116.24	112.26	116.00
1242	NYSE	MSGS	Fri, Apr 29, 2016	112.95	113.88	111.25	111.94
1241	NYSE	MSGS	Thu, Apr 28, 2016	113.37	114.14	112.33	112.98
1240	NYSE	MSGS	Wed, Apr 27, 2016	113.03	114.45	112.44	113.70
1239	NYSE	MSGS	Tue, Apr 26, 2016	114.67	114.81	112.28	113.10
1238	NYSE	MSGS	Mon, Apr 25, 2016	114.31	114.75	113.67	114.37
1237	NYSE	MSGS	Fri, Apr 22, 2016	112.53	115.41	111.86	114.90
1236	NYSE	MSGS	Thu, Apr 21, 2016	114.03	115.12	112.22	112.36
1235	NYSE	MSGS	Wed, Apr 20, 2016	117.42	118.12	113.80	113.91
1234	NYSE	MSGS	Tue, Apr 19, 2016	116.38	117.65	115.57	117.27
1233	NYSE	MSGS	Mon, Apr 18, 2016	115.13	116.66	115.06	115.65
1232	NYSE	MSGS	Fri, Apr 15, 2016	116.65	116.76	114.09	115.02
1231	NYSE	MSGS	Thu, Apr 14, 2016	117.23	117.23	115.61	116.33
1230	NYSE	MSGS	Wed, Apr 13, 2016	115.52	117.70	115.39	117.10
1229	NYSE	MSGS	Tue, Apr 12, 2016	116.19	117.90	115.09	115.30
1228	NYSE	MSGS	Mon, Apr 11, 2016	116.23	116.94	115.52	115.67
1227	NYSE	MSGS	Fri, Apr 8, 2016	113.93	116.01	113.32	115.36
1226	NYSE	MSGS	Thu, Apr 7, 2016	114.64	115.11	113.15	113.22
1225	NYSE	MSGS	Wed, Apr 6, 2016	116.36	116.36	114.82	115.73
1224	NYSE	MSGS	Tue, Apr 5, 2016	115.39	115.39	115.39	116.41
1223	NYSE	MSGS	Mon, Apr 4, 2016	117.17	117.91	115.30	115.39
1222	NYSE	MSGS	Fri, Apr 1, 2016	117.62	119.04	116.82	117.23
1221	NYSE	MSGS	Thu, Mar 31, 2016	118.33	119.23	117.84	118.63
1220	NYSE	MSGS	Wed, Mar 30, 2016	118.75	119.36	117.75	118.81
1219	NYSE	MSGS	Tue, Mar 29, 2016	117.05	119.01	116.84	118.86
1218	NYSE	MSGS	Mon, Mar 28, 2016	115.37	117.45	114.81	117.09
1217	NYSE	MSGS	Thu, Mar 24, 2016	115.46	115.46	115.46	114.81
1216	NYSE	MSGS	Wed, Mar 23, 2016	116.63	116.63	115.31	115.46
1215	NYSE	MSGS	Tue, Mar 22, 2016	117.24	117.85	116.47	116.83
1214	NYSE	MSGS	Mon, Mar 21, 2016	116.38	117.95	115.89	117.68
1213	NYSE	MSGS	Fri, Mar 18, 2016	118.25	118.52	116.26	116.70
1212	NYSE	MSGS	Thu, Mar 17, 2016	118.37	118.94	117.62	118.25
1211	NYSE	MSGS	Wed, Mar 16, 2016	118.76	119.45	117.35	118.79
1210	NYSE	MSGS	Tue, Mar 15, 2016	118.55	118.55	118.55	119.11
1209	NYSE	MSGS	Mon, Mar 14, 2016	120.19	120.94	117.85	118.55
1208	NYSE	MSGS	Fri, Mar 11, 2016	119.37	119.37	119.37	120.56
1207	NYSE	MSGS	Thu, Mar 10, 2016	119.26	119.26	119.26	119.37
1206	NYSE	MSGS	Wed, Mar 9, 2016	117.53	120.36	116.74	119.26
1205	NYSE	MSGS	Tue, Mar 8, 2016	117.30	118.37	116.19	118.00
1204	NYSE	MSGS	Mon, Mar 7, 2016	114.82	118.90	114.64	118.55
1203	NYSE	MSGS	Fri, Mar 4, 2016	116.05	116.16	114.07	115.01
1202	NYSE	MSGS	Thu, Mar 3, 2016	115.29	115.29	115.29	115.56
1201	NYSE	MSGS	Wed, Mar 2, 2016	113.71	115.61	112.47	115.29
1200	NYSE	MSGS	Tue, Mar 1, 2016	110.53	110.53	110.53	114.45
1199	NYSE	MSGS	Mon, Feb 29, 2016	110.41	110.76	109.83	110.53
1198	NYSE	MSGS	Fri, Feb 26, 2016	111.24	112.36	109.93	110.13
1197	NYSE	MSGS	Thu, Feb 25, 2016	110.03	110.58	108.40	109.92
1196	NYSE	MSGS	Wed, Feb 24, 2016	108.29	111.08	107.62	109.94
1195	NYSE	MSGS	Tue, Feb 23, 2016	108.45	110.22	107.23	109.39
1194	NYSE	MSGS	Mon, Feb 22, 2016	108.60	108.81	107.01	108.17
1193	NYSE	MSGS	Fri, Feb 19, 2016	107.55	108.41	104.11	107.63
1192	NYSE	MSGS	Thu, Feb 18, 2016	106.88	108.68	105.89	107.64
1191	NYSE	MSGS	Wed, Feb 17, 2016	107.59	108.41	104.77	106.89
1190	NYSE	MSGS	Tue, Feb 16, 2016	108.75	108.75	106.39	107.24
1189	NYSE	MSGS	Fri, Feb 12, 2016	108.96	110.80	105.79	108.09
1188	NYSE	MSGS	Thu, Feb 11, 2016	102.34	108.77	101.97	108.35
1187	NYSE	MSGS	Wed, Feb 10, 2016	104.33	106.58	103.79	104.66
1186	NYSE	MSGS	Tue, Feb 9, 2016	99.25	105.96	99.19	104.06
1185	NYSE	MSGS	Mon, Feb 8, 2016	104.55	105.65	99.65	100.55
1184	NYSE	MSGS	Fri, Feb 5, 2016	107.08	109.46	104.71	105.66
1183	NYSE	MSGS	Thu, Feb 4, 2016	105.54	108.20	104.28	107.09
1182	NYSE	MSGS	Wed, Feb 3, 2016	106.96	108.18	105.71	106.96
1181	NYSE	MSGS	Tue, Feb 2, 2016	109.15	109.57	105.99	106.70
1180	NYSE	MSGS	Mon, Feb 1, 2016	109.21	110.68	109.02	109.60
1179	NYSE	MSGS	Fri, Jan 29, 2016	108.25	110.14	107.04	109.87
1178	NYSE	MSGS	Thu, Jan 28, 2016	108.53	108.95	106.96	108.01
1177	NYSE	MSGS	Wed, Jan 27, 2016	108.45	109.22	106.97	107.67
1176	NYSE	MSGS	Tue, Jan 26, 2016	108.33	108.99	107.75	108.58
1175	NYSE	MSGS	Mon, Jan 25, 2016	107.59	108.79	107.36	108.04
1174	NYSE	MSGS	Fri, Jan 22, 2016	105.87	108.18	105.12	108.05
1173	NYSE	MSGS	Thu, Jan 21, 2016	104.72	105.62	103.48	104.94
1172	NYSE	MSGS	Wed, Jan 20, 2016	104.40	104.93	101.62	104.60
1171	NYSE	MSGS	Tue, Jan 19, 2016	104.39	106.52	103.84	105.36
1170	NYSE	MSGS	Fri, Jan 15, 2016	103.91	106.08	103.91	105.10
1169	NYSE	MSGS	Thu, Jan 14, 2016	107.32	107.71	105.54	105.98
1168	NYSE	MSGS	Wed, Jan 13, 2016	109.93	111.22	104.91	107.00
1167	NYSE	MSGS	Tue, Jan 12, 2016	110.09	110.55	108.58	109.58
1166	NYSE	MSGS	Mon, Jan 11, 2016	109.88	110.84	107.91	110.09
1165	NYSE	MSGS	Fri, Jan 8, 2016	110.49	111.44	109.16	109.70
1164	NYSE	MSGS	Thu, Jan 7, 2016	110.11	110.85	109.14	110.19
1163	NYSE	MSGS	Wed, Jan 6, 2016	108.57	111.49	108.57	111.31
1162	NYSE	MSGS	Tue, Jan 5, 2016	109.79	110.87	107.73	110.17
1161	NYSE	MSGS	Mon, Jan 4, 2016	114.14	115.13	108.85	109.85
1160	NYSE	MSGS	Thu, Dec 31, 2015	113.67	115.74	111.74	115.38
1159	NYSE	MSGS	Wed, Dec 30, 2015	115.37	115.98	113.97	114.24
1158	NYSE	MSGS	Tue, Dec 29, 2015	114.93	116.23	114.13	115.50
1157	NYSE	MSGS	Mon, Dec 28, 2015	114.55	114.86	113.60	114.21
1156	NYSE	MSGS	Thu, Dec 24, 2015	115.11	115.64	114.39	114.89
1155	NYSE	MSGS	Wed, Dec 23, 2015	114.44	115.60	113.87	115.31
1154	NYSE	MSGS	Tue, Dec 22, 2015	113.03	114.44	111.71	114.31
1153	NYSE	MSGS	Mon, Dec 21, 2015	115.10	116.61	111.79	112.85
1152	NYSE	MSGS	Fri, Dec 18, 2015	117.11	117.90	113.90	114.84
1151	NYSE	MSGS	Thu, Dec 17, 2015	118.03	118.79	117.05	117.28
1150	NYSE	MSGS	Wed, Dec 16, 2015	117.84	119.92	116.78	118.03
1149	NYSE	MSGS	Tue, Dec 15, 2015	115.52	117.38	115.31	117.23
1148	NYSE	MSGS	Mon, Dec 14, 2015	113.40	114.94	112.77	114.42
1147	NYSE	MSGS	Fri, Dec 11, 2015	113.05	115.26	112.67	113.00
1146	NYSE	MSGS	Thu, Dec 10, 2015	112.56	114.33	112.20	112.67
1145	NYSE	MSGS	Wed, Dec 9, 2015	112.72	113.50	110.54	112.87
1144	NYSE	MSGS	Tue, Dec 8, 2015	113.71	113.99	111.85	112.32
1143	NYSE	MSGS	Mon, Dec 7, 2015	115.20	116.45	112.90	114.00
1142	NYSE	MSGS	Fri, Dec 4, 2015	115.49	117.07	114.56	115.52
1141	NYSE	MSGS	Thu, Dec 3, 2015	117.55	117.65	114.77	115.44
1140	NYSE	MSGS	Wed, Dec 2, 2015	117.30	119.00	115.46	116.68
1139	NYSE	MSGS	Tue, Dec 1, 2015	116.23	118.22	114.70	117.45
1138	NYSE	MSGS	Mon, Nov 30, 2015	118.52	119.56	114.71	115.85
1137	NYSE	MSGS	Fri, Nov 27, 2015	117.80	118.65	115.93	118.23
1136	NYSE	MSGS	Wed, Nov 25, 2015	119.34	120.73	117.28	117.65
1135	NYSE	MSGS	Tue, Nov 24, 2015	118.75	119.02	117.12	118.17
1134	NYSE	MSGS	Mon, Nov 23, 2015	117.64	121.94	117.64	119.38
1133	NYSE	MSGS	Fri, Nov 20, 2015	119.18	119.54	116.10	118.20
1132	NYSE	MSGS	Thu, Nov 19, 2015	120.90	120.90	117.95	118.98
1131	NYSE	MSGS	Wed, Nov 18, 2015	122.64	123.03	120.63	120.97
1130	NYSE	MSGS	Tue, Nov 17, 2015	122.15	123.71	121.07	122.07
1129	NYSE	MSGS	Mon, Nov 16, 2015	120.41	122.74	120.41	122.45
1128	NYSE	MSGS	Fri, Nov 13, 2015	120.58	122.85	120.05	121.19
1127	NYSE	MSGS	Thu, Nov 12, 2015	122.79	123.99	119.98	121.33
1126	NYSE	MSGS	Wed, Nov 11, 2015	123.86	125.07	122.41	123.71
1125	NYSE	MSGS	Tue, Nov 10, 2015	123.43	124.78	122.24	123.63
1124	NYSE	MSGS	Mon, Nov 9, 2015	120.98	124.68	120.51	123.62
1123	NYSE	MSGS	Fri, Nov 6, 2015	120.91	121.87	119.01	121.33
1122	NYSE	MSGS	Thu, Nov 5, 2015	123.07	125.29	120.16	121.03
1121	NYSE	MSGS	Wed, Nov 4, 2015	124.61	125.21	121.03	123.07
1120	NYSE	MSGS	Tue, Nov 3, 2015	126.19	126.87	122.59	124.05
1119	NYSE	MSGS	Mon, Nov 2, 2015	127.11	128.75	124.83	126.72
1118	NYSE	MSGS	Fri, Oct 30, 2015	130.05	130.11	124.17	127.29
1117	NYSE	MSGS	Thu, Oct 29, 2015	130.24	131.67	127.86	129.68
1116	NYSE	MSGS	Wed, Oct 28, 2015	129.77	131.69	127.35	129.91
1115	NYSE	MSGS	Tue, Oct 27, 2015	129.18	130.13	126.65	129.63
1114	NYSE	MSGS	Mon, Oct 26, 2015	128.75	130.14	126.57	129.65
1113	NYSE	MSGS	Fri, Oct 23, 2015	125.53	128.50	124.31	128.32
1112	NYSE	MSGS	Thu, Oct 22, 2015	125.50	127.19	124.30	125.28
1111	NYSE	MSGS	Wed, Oct 21, 2015	125.07	125.86	123.46	124.52
1110	NYSE	MSGS	Tue, Oct 20, 2015	123.45	125.70	122.62	125.09
1109	NYSE	MSGS	Mon, Oct 19, 2015	125.33	128.63	123.14	123.45
1108	NYSE	MSGS	Fri, Oct 16, 2015	130.87	131.57	125.06	126.27
1107	NYSE	MSGS	Thu, Oct 15, 2015	125.72	130.41	124.41	130.28
1106	NYSE	MSGS	Wed, Oct 14, 2015	125.75	126.34	123.94	124.81
1105	NYSE	MSGS	Tue, Oct 13, 2015	121.02	126.67	121.02	125.82
1104	NYSE	MSGS	Mon, Oct 12, 2015	123.70	124.78	120.93	123.02
1103	NYSE	MSGS	Fri, Oct 9, 2015	121.64	125.05	121.27	122.66
1102	NYSE	MSGS	Thu, Oct 8, 2015	123.06	124.14	120.82	121.55
1101	NYSE	MSGS	Wed, Oct 7, 2015	124.96	126.01	118.64	121.85
1100	NYSE	MSGS	Tue, Oct 6, 2015	124.52	125.81	122.56	123.77
1099	NYSE	MSGS	Mon, Oct 5, 2015	123.64	126.00	120.25	123.84
1098	NYSE	MSGS	Fri, Oct 2, 2015	108.45	126.93	108.45	122.30
1097	NYSE	MSGS	Thu, Oct 1, 2015	109.82	116.37	106.28	113.73
1096	NYSE	MSGS	Wed, Sep 30, 2015	50.14	52.15	49.95	51.44
1095	NYSE	MSGS	Tue, Sep 29, 2015	49.15	50.14	48.18	49.06
1094	NYSE	MSGS	Mon, Sep 28, 2015	50.33	50.33	48.64	49.05
1093	NYSE	MSGS	Fri, Sep 25, 2015	52.60	52.60	50.42	50.49
1092	NYSE	MSGS	Thu, Sep 24, 2015	51.88	52.24	51.33	52.14
1091	NYSE	MSGS	Wed, Sep 23, 2015	52.55	52.89	51.73	52.11
1090	NYSE	MSGS	Tue, Sep 22, 2015	53.12	53.30	52.16	52.34
1089	NYSE	MSGS	Mon, Sep 21, 2015	54.34	54.54	53.52	53.64
1088	NYSE	MSGS	Fri, Sep 18, 2015	54.44	55.14	53.80	54.20
1087	NYSE	MSGS	Thu, Sep 17, 2015	55.98	56.19	54.32	55.19
1086	NYSE	MSGS	Wed, Sep 16, 2015	53.09	54.20	52.98	54.00
1085	NYSE	MSGS	Tue, Sep 15, 2015	53.10	53.96	52.69	53.91
1084	NYSE	MSGS	Mon, Sep 14, 2015	52.36	53.30	52.09	52.51
1083	NYSE	MSGS	Fri, Sep 11, 2015	51.52	52.12	51.50	52.08
1082	NYSE	MSGS	Thu, Sep 10, 2015	51.56	52.62	51.56	51.93
1081	NYSE	MSGS	Wed, Sep 9, 2015	52.32	52.95	51.89	52.54
1080	NYSE	MSGS	Tue, Sep 8, 2015	51.66	52.31	51.46	51.88
1079	NYSE	MSGS	Fri, Sep 4, 2015	50.32	51.11	49.89	50.77
1078	NYSE	MSGS	Thu, Sep 3, 2015	50.62	51.43	49.95	50.71
1077	NYSE	MSGS	Wed, Sep 2, 2015	50.64	50.72	49.88	50.54
1076	NYSE	MSGS	Tue, Sep 1, 2015	49.41	50.32	49.17	50.19
1075	NYSE	MSGS	Mon, Aug 31, 2015	50.72	51.58	50.04	50.23
1074	NYSE	MSGS	Fri, Aug 28, 2015	50.58	51.16	49.31	50.65
1073	NYSE	MSGS	Thu, Aug 27, 2015	51.25	51.40	50.00	50.72
1072	NYSE	MSGS	Wed, Aug 26, 2015	51.46	52.07	48.80	50.00
1071	NYSE	MSGS	Tue, Aug 25, 2015	50.34	51.49	49.21	50.41
1070	NYSE	MSGS	Mon, Aug 24, 2015	48.38	50.47	45.28	49.09
1069	NYSE	MSGS	Fri, Aug 21, 2015	52.06	52.35	50.91	51.36
1068	NYSE	MSGS	Thu, Aug 20, 2015	54.91	55.17	51.71	52.28
1067	NYSE	MSGS	Wed, Aug 19, 2015	55.62	55.63	54.18	54.49
1066	NYSE	MSGS	Tue, Aug 18, 2015	56.05	56.13	55.45	55.76
1065	NYSE	MSGS	Mon, Aug 17, 2015	55.04	56.23	54.59	56.12
1064	NYSE	MSGS	Fri, Aug 14, 2015	54.75	55.19	54.10	54.93
1063	NYSE	MSGS	Thu, Aug 13, 2015	54.09	54.94	54.09	54.75
1062	NYSE	MSGS	Wed, Aug 12, 2015	54.16	54.73	53.43	54.35
1061	NYSE	MSGS	Tue, Aug 11, 2015	55.51	55.76	54.35	54.39
1060	NYSE	MSGS	Mon, Aug 10, 2015	56.48	57.04	55.63	55.76
1059	NYSE	MSGS	Fri, Aug 7, 2015	54.78	56.19	54.53	56.08
1058	NYSE	MSGS	Thu, Aug 6, 2015	55.19	55.57	52.32	54.51
1057	NYSE	MSGS	Wed, Aug 5, 2015	59.39	59.74	54.65	55.42
1056	NYSE	MSGS	Tue, Aug 4, 2015	58.90	59.69	58.85	59.39
1055	NYSE	MSGS	Mon, Aug 3, 2015	59.47	59.47	58.65	58.90
1054	NYSE	MSGS	Fri, Jul 31, 2015	59.54	59.86	59.35	59.47
1053	NYSE	MSGS	Thu, Jul 30, 2015	59.41	59.71	58.97	59.41
1052	NYSE	MSGS	Wed, Jul 29, 2015	58.70	59.57	58.50	59.57
1051	NYSE	MSGS	Tue, Jul 28, 2015	58.82	59.05	58.32	58.62
1050	NYSE	MSGS	Fri, Jul 24, 2015	58.08	58.31	57.06	57.25
1049	NYSE	MSGS	Thu, Jul 23, 2015	58.24	58.70	57.68	57.90
1048	NYSE	MSGS	Wed, Jul 22, 2015	57.92	58.54	57.86	58.32
1047	NYSE	MSGS	Tue, Jul 21, 2015	58.60	59.18	57.99	58.02
1046	NYSE	MSGS	Mon, Jul 20, 2015	58.79	59.18	58.48	58.68
1045	NYSE	MSGS	Fri, Jul 17, 2015	59.33	59.54	58.49	58.71
1044	NYSE	MSGS	Thu, Jul 16, 2015	59.46	59.87	59.04	59.59
1043	NYSE	MSGS	Wed, Jul 15, 2015	59.97	60.04	59.22	59.37
1042	NYSE	MSGS	Tue, Jul 14, 2015	59.56	60.11	59.51	59.97
1041	NYSE	MSGS	Mon, Jul 13, 2015	59.39	59.94	59.39	59.66
1040	NYSE	MSGS	Fri, Jul 10, 2015	59.12	59.37	58.86	59.09
1039	NYSE	MSGS	Thu, Jul 9, 2015	59.02	59.38	58.62	58.68
1038	NYSE	MSGS	Wed, Jul 8, 2015	58.90	58.98	58.19	58.45
1037	NYSE	MSGS	Tue, Jul 7, 2015	59.32	59.34	58.30	59.31
1036	NYSE	MSGS	Mon, Jul 6, 2015	59.23	59.87	59.19	59.40
1035	NYSE	MSGS	Thu, Jul 2, 2015	59.90	59.96	58.94	59.58
1034	NYSE	MSGS	Wed, Jul 1, 2015	59.85	60.28	59.52	59.84
1033	NYSE	MSGS	Tue, Jun 30, 2015	59.22	59.87	59.00	59.54
1032	NYSE	MSGS	Mon, Jun 29, 2015	59.37	60.09	58.65	58.79
1031	NYSE	MSGS	Fri, Jun 26, 2015	60.34	60.83	59.61	59.83
1030	NYSE	MSGS	Thu, Jun 25, 2015	60.14	60.46	59.91	60.37
1029	NYSE	MSGS	Wed, Jun 24, 2015	60.83	61.01	60.03	60.08
1028	NYSE	MSGS	Tue, Jun 23, 2015	60.90	60.99	60.53	60.86
1027	NYSE	MSGS	Mon, Jun 22, 2015	61.08	61.10	60.66	61.00
1026	NYSE	MSGS	Fri, Jun 19, 2015	60.99	61.08	60.26	60.74
1025	NYSE	MSGS	Thu, Jun 18, 2015	60.59	61.34	60.43	60.83
1024	NYSE	MSGS	Wed, Jun 17, 2015	60.60	61.07	60.46	60.53
1023	NYSE	MSGS	Tue, Jun 16, 2015	60.48	60.80	60.31	60.68
1022	NYSE	MSGS	Mon, Jun 15, 2015	60.34	61.07	60.01	60.66
1021	NYSE	MSGS	Fri, Jun 12, 2015	60.93	61.20	60.74	60.77
1020	NYSE	MSGS	Thu, Jun 11, 2015	60.97	61.22	60.75	61.04
1019	NYSE	MSGS	Wed, Jun 10, 2015	61.00	61.31	60.65	60.73
1018	NYSE	MSGS	Tue, Jun 9, 2015	60.44	60.98	59.93	60.89
1017	NYSE	MSGS	Mon, Jun 8, 2015	61.50	61.71	60.56	60.58
1016	NYSE	MSGS	Fri, Jun 5, 2015	61.15	61.86	61.08	61.61
1015	NYSE	MSGS	Thu, Jun 4, 2015	61.45	62.20	60.98	61.24
1014	NYSE	MSGS	Wed, Jun 3, 2015	60.73	61.55	60.48	61.52
1013	NYSE	MSGS	Tue, Jun 2, 2015	60.58	60.74	60.18	60.55
1012	NYSE	MSGS	Mon, Jun 1, 2015	61.23	61.88	60.51	60.68
1011	NYSE	MSGS	Fri, May 29, 2015	61.60	62.07	60.51	60.92
1010	NYSE	MSGS	Thu, May 28, 2015	61.94	61.94	61.15	61.73
1009	NYSE	MSGS	Wed, May 27, 2015	61.54	62.15	61.39	61.92
1008	NYSE	MSGS	Tue, May 26, 2015	61.20	61.70	60.68	61.28
1007	NYSE	MSGS	Fri, May 22, 2015	60.85	61.50	60.61	61.30
1006	NYSE	MSGS	Thu, May 21, 2015	61.37	61.55	60.73	60.92
1005	NYSE	MSGS	Wed, May 20, 2015	60.83	61.81	60.61	61.32
1004	NYSE	MSGS	Tue, May 19, 2015	60.79	61.36	60.37	60.90
1003	NYSE	MSGS	Mon, May 18, 2015	59.91	61.30	59.71	60.80
1002	NYSE	MSGS	Fri, May 15, 2015	60.17	60.38	59.65	59.96
1001	NYSE	MSGS	Thu, May 14, 2015	59.33	60.18	58.48	60.03
1000	NYSE	MSGS	Wed, May 13, 2015	59.15	59.39	58.69	58.82
999	NYSE	MSGS	Tue, May 12, 2015	58.55	59.30	58.00	59.05
998	NYSE	MSGS	Mon, May 11, 2015	59.43	59.73	58.94	58.97
997	NYSE	MSGS	Fri, May 8, 2015	60.12	60.68	59.33	59.51
996	NYSE	MSGS	Thu, May 7, 2015	59.35	59.96	59.07	59.75
995	NYSE	MSGS	Wed, May 6, 2015	59.78	60.06	59.12	59.52
994	NYSE	MSGS	Tue, May 5, 2015	60.38	60.77	59.46	59.54
993	NYSE	MSGS	Mon, May 4, 2015	60.93	61.18	60.17	60.43
992	NYSE	MSGS	Fri, May 1, 2015	58.24	59.90	58.07	59.19
991	NYSE	MSGS	Thu, Apr 30, 2015	58.22	58.42	57.16	57.26
990	NYSE	MSGS	Wed, Apr 29, 2015	58.24	58.69	58.00	58.45
989	NYSE	MSGS	Tue, Apr 28, 2015	58.07	58.40	57.21	58.39
988	NYSE	MSGS	Mon, Apr 27, 2015	58.40	58.62	57.87	57.89
987	NYSE	MSGS	Fri, Apr 24, 2015	58.37	58.78	58.16	58.28
986	NYSE	MSGS	Thu, Apr 23, 2015	58.57	58.87	58.21	58.23
985	NYSE	MSGS	Wed, Apr 22, 2015	58.92	58.94	58.31	58.64
984	NYSE	MSGS	Tue, Apr 21, 2015	59.46	59.63	58.64	58.67
983	NYSE	MSGS	Mon, Apr 20, 2015	58.92	59.35	58.73	59.17
982	NYSE	MSGS	Fri, Apr 17, 2015	58.86	58.88	58.54	58.77
981	NYSE	MSGS	Thu, Apr 16, 2015	59.39	59.46	58.84	58.96
980	NYSE	MSGS	Wed, Apr 15, 2015	59.27	59.66	59.15	59.29
979	NYSE	MSGS	Tue, Apr 14, 2015	58.84	59.33	58.27	59.32
978	NYSE	MSGS	Mon, Apr 13, 2015	59.40	59.59	58.74	58.77
977	NYSE	MSGS	Fri, Apr 10, 2015	59.47	59.58	59.20	59.46
976	NYSE	MSGS	Thu, Apr 9, 2015	59.49	59.73	59.27	59.36
975	NYSE	MSGS	Wed, Apr 8, 2015	59.36	59.74	59.14	59.58
974	NYSE	MSGS	Tue, Apr 7, 2015	59.66	59.88	59.18	59.18
973	NYSE	MSGS	Mon, Apr 6, 2015	59.49	59.95	59.22	59.86
972	NYSE	MSGS	Thu, Apr 2, 2015	59.75	59.94	59.29	59.84
971	NYSE	MSGS	Wed, Apr 1, 2015	60.49	60.73	59.44	59.81
970	NYSE	MSGS	Tue, Mar 31, 2015	60.26	60.81	60.00	60.36
969	NYSE	MSGS	Mon, Mar 30, 2015	62.22	62.23	60.04	60.21
968	NYSE	MSGS	Fri, Mar 27, 2015	56.91	57.67	56.05	57.57
967	NYSE	MSGS	Thu, Mar 26, 2015	56.46	57.17	56.16	56.69
966	NYSE	MSGS	Wed, Mar 25, 2015	57.75	58.20	57.20	57.21
965	NYSE	MSGS	Tue, Mar 24, 2015	57.29	57.74	56.93	57.61
964	NYSE	MSGS	Mon, Mar 23, 2015	56.79	57.58	56.63	57.45
963	NYSE	MSGS	Fri, Mar 20, 2015	56.61	57.05	56.48	56.94
962	NYSE	MSGS	Thu, Mar 19, 2015	56.48	56.89	56.48	56.57
961	NYSE	MSGS	Wed, Mar 18, 2015	55.98	57.03	55.67	56.71
960	NYSE	MSGS	Tue, Mar 17, 2015	55.49	56.06	55.11	55.98
959	NYSE	MSGS	Mon, Mar 16, 2015	55.62	55.62	54.71	55.49
958	NYSE	MSGS	Fri, Mar 13, 2015	55.38	55.89	55.09	55.76
957	NYSE	MSGS	Thu, Mar 12, 2015	54.35	54.89	54.16	54.77
956	NYSE	MSGS	Wed, Mar 11, 2015	54.01	54.19	53.67	54.10
955	NYSE	MSGS	Tue, Mar 10, 2015	54.20	54.20	53.66	53.75
954	NYSE	MSGS	Mon, Mar 9, 2015	54.38	54.56	54.02	54.31
953	NYSE	MSGS	Fri, Mar 6, 2015	54.67	54.95	54.16	54.23
952	NYSE	MSGS	Thu, Mar 5, 2015	55.49	55.52	54.78	54.90
951	NYSE	MSGS	Wed, Mar 4, 2015	55.23	55.50	54.89	55.29
950	NYSE	MSGS	Tue, Mar 3, 2015	56.08	56.31	55.44	55.98
949	NYSE	MSGS	Mon, Mar 2, 2015	55.95	56.68	55.89	56.20
948	NYSE	MSGS	Fri, Feb 27, 2015	55.98	56.21	55.60	55.87
947	NYSE	MSGS	Thu, Feb 26, 2015	56.26	56.47	55.71	55.94
946	NYSE	MSGS	Wed, Feb 25, 2015	56.28	56.56	55.96	56.15
945	NYSE	MSGS	Tue, Feb 24, 2015	56.36	56.59	56.25	56.39
944	NYSE	MSGS	Mon, Feb 23, 2015	56.54	56.81	56.18	56.42
943	NYSE	MSGS	Fri, Feb 20, 2015	55.23	56.03	55.04	56.00
942	NYSE	MSGS	Thu, Feb 19, 2015	55.63	55.74	55.33	55.45
941	NYSE	MSGS	Wed, Feb 18, 2015	55.89	56.07	55.35	55.67
940	NYSE	MSGS	Tue, Feb 17, 2015	56.19	56.19	55.66	56.01
939	NYSE	MSGS	Fri, Feb 13, 2015	55.98	56.18	55.16	56.13
938	NYSE	MSGS	Thu, Feb 12, 2015	55.24	55.86	55.05	55.76
937	NYSE	MSGS	Wed, Feb 11, 2015	56.11	56.13	55.05	55.14
936	NYSE	MSGS	Tue, Feb 10, 2015	55.43	56.16	55.02	56.04
935	NYSE	MSGS	Mon, Feb 9, 2015	55.71	55.87	54.71	54.97
934	NYSE	MSGS	Fri, Feb 6, 2015	55.62	56.60	54.91	55.70
933	NYSE	MSGS	Thu, Feb 5, 2015	55.09	55.44	54.42	54.49
932	NYSE	MSGS	Wed, Feb 4, 2015	54.87	55.42	54.76	54.97
931	NYSE	MSGS	Tue, Feb 3, 2015	54.41	55.00	54.12	54.97
930	NYSE	MSGS	Mon, Feb 2, 2015	54.17	54.18	52.94	54.04
929	NYSE	MSGS	Fri, Jan 30, 2015	53.70	54.15	53.52	54.02
928	NYSE	MSGS	Thu, Jan 29, 2015	53.68	54.11	53.01	53.93
927	NYSE	MSGS	Wed, Jan 28, 2015	53.67	54.34	53.18	53.60
926	NYSE	MSGS	Tue, Jan 27, 2015	52.88	53.80	52.73	53.64
925	NYSE	MSGS	Mon, Jan 26, 2015	53.25	53.77	52.58	53.52
924	NYSE	MSGS	Fri, Jan 23, 2015	53.28	53.42	52.88	53.16
923	NYSE	MSGS	Thu, Jan 22, 2015	52.51	53.38	51.98	53.29
922	NYSE	MSGS	Wed, Jan 21, 2015	51.91	52.56	51.76	52.18
921	NYSE	MSGS	Tue, Jan 20, 2015	52.68	53.45	51.78	52.13
920	NYSE	MSGS	Fri, Jan 16, 2015	51.52	52.65	51.51	52.52
919	NYSE	MSGS	Thu, Jan 15, 2015	51.83	51.98	51.15	51.46
918	NYSE	MSGS	Wed, Jan 14, 2015	52.24	52.68	51.61	51.73
917	NYSE	MSGS	Tue, Jan 13, 2015	53.03	53.71	52.48	52.68
916	NYSE	MSGS	Mon, Jan 12, 2015	52.13	52.85	51.97	52.66
915	NYSE	MSGS	Fri, Jan 9, 2015	53.38	53.43	52.51	52.64
914	NYSE	MSGS	Thu, Jan 8, 2015	53.13	53.83	52.48	53.39
913	NYSE	MSGS	Wed, Jan 7, 2015	52.96	53.22	52.50	52.82
912	NYSE	MSGS	Tue, Jan 6, 2015	53.08	53.26	52.24	52.73
911	NYSE	MSGS	Mon, Jan 5, 2015	53.43	53.60	52.70	52.87
910	NYSE	MSGS	Fri, Jan 2, 2015	54.00	54.70	53.25	53.67
909	NYSE	MSGS	Wed, Dec 31, 2014	53.85	53.98	53.49	53.67
908	NYSE	MSGS	Tue, Dec 30, 2014	54.17	54.47	53.63	53.81
907	NYSE	MSGS	Mon, Dec 29, 2014	53.57	54.39	53.55	54.25
906	NYSE	MSGS	Fri, Dec 26, 2014	53.94	54.20	53.53	53.67
905	NYSE	MSGS	Wed, Dec 24, 2014	53.55	54.13	53.55	53.85
904	NYSE	MSGS	Tue, Dec 23, 2014	53.72	53.98	53.45	53.64
903	NYSE	MSGS	Mon, Dec 22, 2014	53.69	53.83	53.20	53.61
902	NYSE	MSGS	Fri, Dec 19, 2014	54.20	54.44	53.03	53.53
901	NYSE	MSGS	Thu, Dec 18, 2014	51.49	51.81	51.17	51.79
900	NYSE	MSGS	Wed, Dec 17, 2014	50.69	51.25	50.29	50.94
899	NYSE	MSGS	Tue, Dec 16, 2014	50.90	51.59	50.45	50.49
898	NYSE	MSGS	Mon, Dec 15, 2014	51.96	52.18	50.94	51.08
897	NYSE	MSGS	Fri, Dec 12, 2014	51.41	52.16	51.41	51.71
896	NYSE	MSGS	Thu, Dec 11, 2014	51.66	52.50	51.66	51.81
895	NYSE	MSGS	Wed, Dec 10, 2014	51.90	52.18	51.46	51.49
894	NYSE	MSGS	Tue, Dec 9, 2014	52.19	52.43	51.49	52.05
893	NYSE	MSGS	Mon, Dec 8, 2014	52.62	53.12	52.33	52.43
892	NYSE	MSGS	Fri, Dec 5, 2014	51.66	52.93	51.54	52.65
891	NYSE	MSGS	Thu, Dec 4, 2014	51.92	52.01	51.50	51.72
890	NYSE	MSGS	Wed, Dec 3, 2014	51.75	51.93	51.52	51.88
889	NYSE	MSGS	Tue, Dec 2, 2014	51.64	51.97	51.51	51.59
888	NYSE	MSGS	Mon, Dec 1, 2014	51.98	52.21	51.32	51.51
887	NYSE	MSGS	Fri, Nov 28, 2014	51.76	52.26	51.67	52.08
886	NYSE	MSGS	Wed, Nov 26, 2014	51.82	52.27	51.70	51.98
885	NYSE	MSGS	Tue, Nov 25, 2014	51.86	52.23	51.80	51.89
884	NYSE	MSGS	Mon, Nov 24, 2014	51.08	51.93	50.85	51.61
883	NYSE	MSGS	Fri, Nov 21, 2014	52.27	52.27	51.00	51.16
882	NYSE	MSGS	Thu, Nov 20, 2014	51.72	51.81	51.49	51.74
881	NYSE	MSGS	Wed, Nov 19, 2014	52.26	52.26	51.66	51.90
880	NYSE	MSGS	Tue, Nov 18, 2014	55.32	55.32	51.97	52.21
879	NYSE	MSGS	Mon, Nov 17, 2014	52.13	52.42	52.06	52.27
878	NYSE	MSGS	Fri, Nov 14, 2014	52.58	53.26	52.18	52.42
877	NYSE	MSGS	Thu, Nov 13, 2014	52.41	53.10	51.88	52.93
876	NYSE	MSGS	Wed, Nov 12, 2014	52.95	53.46	52.67	53.30
875	NYSE	MSGS	Tue, Nov 11, 2014	53.19	53.44	52.78	53.13
874	NYSE	MSGS	Mon, Nov 10, 2014	53.52	53.56	53.13	53.25
873	NYSE	MSGS	Fri, Nov 7, 2014	53.28	53.81	52.79	53.59
872	NYSE	MSGS	Thu, Nov 6, 2014	53.63	54.03	53.13	53.40
871	NYSE	MSGS	Wed, Nov 5, 2014	53.83	53.98	53.09	53.50
870	NYSE	MSGS	Tue, Nov 4, 2014	53.31	53.91	53.09	53.42
869	NYSE	MSGS	Mon, Nov 3, 2014	54.45	54.51	52.95	53.67
868	NYSE	MSGS	Fri, Oct 31, 2014	54.52	54.52	52.67	54.02
867	NYSE	MSGS	Thu, Oct 30, 2014	53.23	53.48	52.55	52.83
866	NYSE	MSGS	Wed, Oct 29, 2014	52.29	53.50	52.08	53.28
865	NYSE	MSGS	Tue, Oct 28, 2014	52.76	52.77	51.16	52.05
864	NYSE	MSGS	Mon, Oct 27, 2014	46.04	47.01	46.04	46.91
863	NYSE	MSGS	Fri, Oct 24, 2014	46.07	46.36	45.72	46.18
862	NYSE	MSGS	Thu, Oct 23, 2014	45.38	46.37	45.38	46.07
861	NYSE	MSGS	Wed, Oct 22, 2014	45.92	46.29	45.15	45.19
860	NYSE	MSGS	Tue, Oct 21, 2014	45.45	46.24	45.43	45.87
859	NYSE	MSGS	Mon, Oct 20, 2014	44.93	45.54	44.44	45.27
858	NYSE	MSGS	Fri, Oct 17, 2014	44.37	45.15	44.06	44.92
857	NYSE	MSGS	Thu, Oct 16, 2014	43.63	44.35	43.51	44.23
856	NYSE	MSGS	Wed, Oct 15, 2014	42.71	44.15	41.76	44.01
855	NYSE	MSGS	Tue, Oct 14, 2014	43.28	43.61	42.60	42.97
854	NYSE	MSGS	Mon, Oct 13, 2014	44.96	45.18	43.13	43.21
853	NYSE	MSGS	Fri, Oct 10, 2014	45.87	46.07	44.97	45.05
852	NYSE	MSGS	Thu, Oct 9, 2014	45.94	46.14	45.67	45.77
851	NYSE	MSGS	Wed, Oct 8, 2014	45.60	46.15	44.92	46.07
850	NYSE	MSGS	Tue, Oct 7, 2014	45.25	46.41	44.99	45.55
849	NYSE	MSGS	Mon, Oct 6, 2014	46.07	46.39	45.29	45.31
848	NYSE	MSGS	Fri, Oct 3, 2014	45.33	46.00	45.17	45.97
847	NYSE	MSGS	Thu, Oct 2, 2014	45.45	45.87	44.27	45.15
846	NYSE	MSGS	Wed, Oct 1, 2014	47.08	47.12	45.67	45.82
845	NYSE	MSGS	Tue, Sep 30, 2014	47.32	47.56	47.06	47.15
844	NYSE	MSGS	Mon, Sep 29, 2014	47.16	47.55	46.95	47.39
843	NYSE	MSGS	Fri, Sep 26, 2014	47.35	47.79	47.11	47.49
842	NYSE	MSGS	Thu, Sep 25, 2014	47.75	47.84	47.34	47.42
841	NYSE	MSGS	Wed, Sep 24, 2014	47.89	48.07	47.47	47.71
840	NYSE	MSGS	Tue, Sep 23, 2014	47.06	47.88	47.06	47.79
839	NYSE	MSGS	Mon, Sep 22, 2014	46.86	47.07	46.24	47.06
838	NYSE	MSGS	Fri, Sep 19, 2014	47.05	47.51	46.73	47.01
837	NYSE	MSGS	Thu, Sep 18, 2014	47.21	47.22	46.61	47.03
836	NYSE	MSGS	Wed, Sep 17, 2014	47.48	47.67	46.88	47.16
835	NYSE	MSGS	Tue, Sep 16, 2014	47.31	47.63	47.07	47.40
834	NYSE	MSGS	Mon, Sep 15, 2014	47.51	47.74	47.21	47.37
833	NYSE	MSGS	Fri, Sep 12, 2014	46.96	47.61	46.82	47.61
832	NYSE	MSGS	Thu, Sep 11, 2014	46.53	47.03	46.53	46.94
831	NYSE	MSGS	Wed, Sep 10, 2014	46.39	46.99	46.14	46.86
830	NYSE	MSGS	Tue, Sep 9, 2014	46.82	46.96	46.52	46.64
829	NYSE	MSGS	Mon, Sep 8, 2014	46.25	46.86	45.89	46.84
828	NYSE	MSGS	Fri, Sep 5, 2014	46.59	46.69	46.19	46.32
827	NYSE	MSGS	Thu, Sep 4, 2014	46.81	46.94	46.47	46.52
826	NYSE	MSGS	Wed, Sep 3, 2014	47.73	47.73	46.74	46.81
825	NYSE	MSGS	Tue, Sep 2, 2014	47.73	47.97	47.46	47.69
824	NYSE	MSGS	Fri, Aug 29, 2014	47.47	47.98	47.11	47.68
823	NYSE	MSGS	Thu, Aug 28, 2014	47.78	47.78	47.16	47.22
822	NYSE	MSGS	Wed, Aug 27, 2014	47.63	48.39	47.49	47.95
821	NYSE	MSGS	Tue, Aug 26, 2014	47.24	47.81	47.01	47.61
820	NYSE	MSGS	Mon, Aug 25, 2014	46.66	47.51	46.11	47.25
819	NYSE	MSGS	Fri, Aug 22, 2014	44.91	46.76	44.58	46.41
818	NYSE	MSGS	Thu, Aug 21, 2014	45.89	46.43	45.30	45.37
817	NYSE	MSGS	Wed, Aug 20, 2014	44.01	46.56	43.68	46.35
816	NYSE	MSGS	Tue, Aug 19, 2014	44.87	44.96	44.50	44.81
815	NYSE	MSGS	Mon, Aug 18, 2014	43.89	44.95	43.68	44.73
814	NYSE	MSGS	Fri, Aug 15, 2014	43.50	43.90	43.31	43.66
813	NYSE	MSGS	Thu, Aug 14, 2014	42.96	43.51	42.69	43.38
812	NYSE	MSGS	Wed, Aug 13, 2014	42.83	43.66	42.73	43.64
811	NYSE	MSGS	Tue, Aug 12, 2014	42.81	43.09	42.34	42.78
810	NYSE	MSGS	Mon, Aug 11, 2014	42.68	43.29	42.68	42.91
809	NYSE	MSGS	Fri, Aug 8, 2014	42.21	42.54	42.10	42.38
808	NYSE	MSGS	Thu, Aug 7, 2014	42.59	42.76	42.19	42.22
807	NYSE	MSGS	Wed, Aug 6, 2014	42.44	42.76	42.28	42.47
806	NYSE	MSGS	Tue, Aug 5, 2014	42.64	43.36	42.51	42.74
805	NYSE	MSGS	Mon, Aug 4, 2014	43.01	43.18	42.70	42.76
804	NYSE	MSGS	Fri, Aug 1, 2014	42.27	42.89	42.16	42.82
803	NYSE	MSGS	Thu, Jul 31, 2014	42.44	42.77	42.16	42.31
802	NYSE	MSGS	Wed, Jul 30, 2014	43.01	43.35	42.56	42.66
801	NYSE	MSGS	Tue, Jul 29, 2014	43.21	43.54	42.94	43.03
800	NYSE	MSGS	Mon, Jul 28, 2014	43.00	43.31	42.81	42.88
799	NYSE	MSGS	Fri, Jul 25, 2014	42.96	43.09	42.81	42.97
798	NYSE	MSGS	Thu, Jul 24, 2014	42.90	43.17	42.84	43.04
797	NYSE	MSGS	Wed, Jul 23, 2014	42.96	43.16	42.51	43.01
796	NYSE	MSGS	Tue, Jul 22, 2014	43.48	43.78	42.91	42.94
795	NYSE	MSGS	Mon, Jul 21, 2014	43.33	44.25	42.96	43.37
794	NYSE	MSGS	Fri, Jul 18, 2014	44.09	44.14	43.65	43.96
793	NYSE	MSGS	Thu, Jul 17, 2014	44.20	44.73	43.83	44.02
792	NYSE	MSGS	Wed, Jul 16, 2014	43.66	44.35	43.64	44.18
791	NYSE	MSGS	Tue, Jul 15, 2014	43.25	43.67	42.73	43.33
790	NYSE	MSGS	Mon, Jul 14, 2014	43.72	43.85	43.10	43.14
789	NYSE	MSGS	Fri, Jul 11, 2014	43.73	43.79	43.43	43.66
788	NYSE	MSGS	Thu, Jul 10, 2014	43.95	44.18	43.62	43.82
787	NYSE	MSGS	Wed, Jul 9, 2014	43.78	44.45	43.61	44.38
786	NYSE	MSGS	Tue, Jul 8, 2014	43.97	44.10	43.08	43.80
785	NYSE	MSGS	Mon, Jul 7, 2014	44.43	44.48	43.92	43.97
784	NYSE	MSGS	Thu, Jul 3, 2014	43.96	44.46	43.59	44.42
783	NYSE	MSGS	Wed, Jul 2, 2014	44.11	44.67	43.86	44.01
782	NYSE	MSGS	Tue, Jul 1, 2014	44.46	44.81	43.91	44.07
781	NYSE	MSGS	Mon, Jun 30, 2014	44.10	44.64	43.88	44.53
780	NYSE	MSGS	Fri, Jun 27, 2014	42.94	44.16	42.94	44.12
779	NYSE	MSGS	Thu, Jun 26, 2014	43.12	43.29	42.62	43.05
778	NYSE	MSGS	Wed, Jun 25, 2014	42.54	43.06	42.49	43.06
777	NYSE	MSGS	Tue, Jun 24, 2014	42.97	43.07	42.53	42.66
776	NYSE	MSGS	Mon, Jun 23, 2014	42.70	43.09	42.43	43.07
775	NYSE	MSGS	Fri, Jun 20, 2014	42.79	42.82	42.49	42.56
774	NYSE	MSGS	Thu, Jun 19, 2014	42.46	42.74	42.36	42.71
773	NYSE	MSGS	Wed, Jun 18, 2014	42.38	42.46	42.07	42.28
772	NYSE	MSGS	Tue, Jun 17, 2014	42.69	42.90	42.23	42.41
771	NYSE	MSGS	Mon, Jun 16, 2014	42.89	43.07	41.59	42.53
770	NYSE	MSGS	Fri, Jun 13, 2014	41.05	41.52	41.01	41.20
769	NYSE	MSGS	Thu, Jun 12, 2014	40.90	41.15	40.65	41.07
768	NYSE	MSGS	Wed, Jun 11, 2014	40.66	41.05	40.45	40.88
767	NYSE	MSGS	Tue, Jun 10, 2014	40.75	40.91	40.09	40.69
766	NYSE	MSGS	Mon, Jun 9, 2014	41.00	41.29	40.87	41.12
765	NYSE	MSGS	Fri, Jun 6, 2014	40.46	40.99	40.28	40.87
764	NYSE	MSGS	Thu, Jun 5, 2014	40.62	40.62	40.01	40.25
763	NYSE	MSGS	Wed, Jun 4, 2014	39.93	40.10	39.53	40.08
762	NYSE	MSGS	Tue, Jun 3, 2014	39.41	39.95	39.23	39.92
761	NYSE	MSGS	Mon, Jun 2, 2014	39.61	39.66	38.98	39.41
760	NYSE	MSGS	Fri, May 30, 2014	39.86	40.18	38.75	39.11
759	NYSE	MSGS	Thu, May 29, 2014	37.48	37.99	37.45	37.87
758	NYSE	MSGS	Wed, May 28, 2014	37.38	37.58	37.18	37.42
757	NYSE	MSGS	Tue, May 27, 2014	37.01	37.42	36.92	37.38
756	NYSE	MSGS	Fri, May 23, 2014	36.52	36.93	36.47	36.90
755	NYSE	MSGS	Thu, May 22, 2014	36.50	36.80	36.32	36.53
754	NYSE	MSGS	Wed, May 21, 2014	36.45	36.60	36.20	36.52
753	NYSE	MSGS	Tue, May 20, 2014	36.31	36.43	36.25	36.41
752	NYSE	MSGS	Mon, May 19, 2014	35.68	36.38	35.52	36.25
751	NYSE	MSGS	Fri, May 16, 2014	35.72	35.83	35.23	35.78
750	NYSE	MSGS	Thu, May 15, 2014	35.30	35.57	35.08	35.53
749	NYSE	MSGS	Wed, May 14, 2014	35.56	35.63	35.23	35.44
748	NYSE	MSGS	Tue, May 13, 2014	35.73	35.75	35.05	35.53
747	NYSE	MSGS	Mon, May 12, 2014	35.41	35.77	35.33	35.65
746	NYSE	MSGS	Fri, May 9, 2014	35.19	35.76	35.00	35.46
745	NYSE	MSGS	Thu, May 8, 2014	34.57	35.35	34.34	35.08
744	NYSE	MSGS	Wed, May 7, 2014	35.42	35.65	34.49	34.71
743	NYSE	MSGS	Tue, May 6, 2014	36.10	36.60	35.14	35.33
742	NYSE	MSGS	Mon, May 5, 2014	36.55	36.65	35.30	36.07
741	NYSE	MSGS	Fri, May 2, 2014	38.99	38.99	36.38	36.70
740	NYSE	MSGS	Thu, May 1, 2014	38.95	39.43	38.86	39.28
739	NYSE	MSGS	Wed, Apr 30, 2014	38.85	39.07	38.55	38.93
738	NYSE	MSGS	Tue, Apr 29, 2014	39.51	39.51	38.96	38.96
737	NYSE	MSGS	Mon, Apr 28, 2014	39.61	39.78	38.98	39.43
736	NYSE	MSGS	Fri, Apr 25, 2014	39.51	39.69	39.47	39.59
735	NYSE	MSGS	Thu, Apr 24, 2014	39.68	39.84	38.88	39.70
734	NYSE	MSGS	Wed, Apr 23, 2014	39.58	39.67	39.36	39.48
733	NYSE	MSGS	Tue, Apr 22, 2014	39.22	39.72	39.22	39.56
732	NYSE	MSGS	Mon, Apr 21, 2014	39.43	39.54	38.97	39.21
731	NYSE	MSGS	Thu, Apr 17, 2014	39.51	39.57	39.10	39.53
730	NYSE	MSGS	Wed, Apr 16, 2014	39.26	39.62	39.08	39.40
729	NYSE	MSGS	Tue, Apr 15, 2014	38.96	39.16	38.08	39.11
728	NYSE	MSGS	Mon, Apr 14, 2014	38.69	38.96	38.43	38.87
727	NYSE	MSGS	Fri, Apr 11, 2014	39.13	39.14	38.35	38.54
726	NYSE	MSGS	Thu, Apr 10, 2014	39.87	39.87	39.13	39.28
725	NYSE	MSGS	Wed, Apr 9, 2014	40.10	40.39	39.87	39.96
724	NYSE	MSGS	Tue, Apr 8, 2014	39.40	40.12	38.88	40.10
723	NYSE	MSGS	Mon, Apr 7, 2014	40.72	40.75	38.91	39.34
722	NYSE	MSGS	Fri, Apr 4, 2014	41.10	41.81	40.58	40.96
721	NYSE	MSGS	Thu, Apr 3, 2014	40.04	41.22	40.01	40.82
720	NYSE	MSGS	Wed, Apr 2, 2014	40.51	40.86	40.05	40.10
719	NYSE	MSGS	Tue, Apr 1, 2014	40.62	41.29	40.36	40.80
718	NYSE	MSGS	Mon, Mar 31, 2014	40.62	41.24	40.37	40.49
717	NYSE	MSGS	Fri, Mar 28, 2014	39.49	40.62	39.24	40.44
716	NYSE	MSGS	Thu, Mar 27, 2014	39.99	40.37	39.42	39.50
715	NYSE	MSGS	Wed, Mar 26, 2014	40.75	41.09	39.98	40.02
714	NYSE	MSGS	Tue, Mar 25, 2014	41.43	41.56	40.05	40.62
713	NYSE	MSGS	Mon, Mar 24, 2014	41.27	41.74	41.18	41.43
712	NYSE	MSGS	Fri, Mar 21, 2014	42.08	42.61	41.57	41.60
711	NYSE	MSGS	Thu, Mar 20, 2014	41.89	42.74	41.67	41.89
710	NYSE	MSGS	Wed, Mar 19, 2014	41.97	43.13	41.16	42.13
709	NYSE	MSGS	Tue, Mar 18, 2014	41.50	42.02	41.43	41.90
708	NYSE	MSGS	Mon, Mar 17, 2014	41.32	41.53	41.23	41.42
707	NYSE	MSGS	Fri, Mar 14, 2014	41.00	41.42	41.00	41.35
706	NYSE	MSGS	Thu, Mar 13, 2014	41.15	41.25	40.59	40.99
705	NYSE	MSGS	Wed, Mar 12, 2014	41.00	41.40	40.68	41.15
704	NYSE	MSGS	Tue, Mar 11, 2014	41.04	41.22	40.99	41.09
703	NYSE	MSGS	Mon, Mar 10, 2014	41.13	41.33	40.64	41.04
702	NYSE	MSGS	Fri, Mar 7, 2014	41.46	41.48	40.89	41.16
701	NYSE	MSGS	Thu, Mar 6, 2014	40.18	41.40	40.00	41.35
700	NYSE	MSGS	Wed, Mar 5, 2014	40.61	40.61	40.09	40.14
699	NYSE	MSGS	Tue, Mar 4, 2014	40.77	41.70	40.46	40.53
698	NYSE	MSGS	Mon, Mar 3, 2014	40.52	41.21	40.51	41.08
697	NYSE	MSGS	Fri, Feb 28, 2014	42.02	42.26	40.60	40.65
696	NYSE	MSGS	Thu, Feb 27, 2014	42.00	42.15	41.62	41.89
695	NYSE	MSGS	Wed, Feb 26, 2014	41.98	42.10	41.57	42.00
694	NYSE	MSGS	Tue, Feb 25, 2014	41.79	41.94	41.66	41.94
693	NYSE	MSGS	Mon, Feb 24, 2014	41.68	41.90	41.53	41.76
692	NYSE	MSGS	Fri, Feb 21, 2014	41.54	41.83	41.37	41.72
691	NYSE	MSGS	Thu, Feb 20, 2014	42.29	42.29	41.57	41.59
690	NYSE	MSGS	Wed, Feb 19, 2014	42.48	42.55	42.18	42.31
689	NYSE	MSGS	Tue, Feb 18, 2014	42.52	42.80	42.30	42.38
688	NYSE	MSGS	Fri, Feb 14, 2014	42.27	42.65	42.17	42.64
687	NYSE	MSGS	Thu, Feb 13, 2014	42.08	42.36	42.05	42.30
686	NYSE	MSGS	Wed, Feb 12, 2014	42.05	42.24	42.00	42.15
685	NYSE	MSGS	Tue, Feb 11, 2014	42.04	42.36	41.92	42.15
684	NYSE	MSGS	Mon, Feb 10, 2014	40.94	41.97	40.94	41.94
683	NYSE	MSGS	Fri, Feb 7, 2014	42.05	42.48	40.21	40.92
682	NYSE	MSGS	Thu, Feb 6, 2014	41.06	42.09	41.01	41.76
681	NYSE	MSGS	Wed, Feb 5, 2014	40.37	40.97	40.11	40.83
680	NYSE	MSGS	Tue, Feb 4, 2014	41.76	41.76	40.60	40.62
679	NYSE	MSGS	Mon, Feb 3, 2014	41.28	41.52	40.61	40.98
678	NYSE	MSGS	Fri, Jan 31, 2014	41.35	41.47	40.90	41.38
677	NYSE	MSGS	Thu, Jan 30, 2014	40.60	41.62	40.39	41.60
676	NYSE	MSGS	Wed, Jan 29, 2014	40.40	40.58	40.13	40.29
675	NYSE	MSGS	Tue, Jan 28, 2014	39.80	40.43	39.80	40.40
674	NYSE	MSGS	Mon, Jan 27, 2014	40.16	40.37	39.68	39.89
673	NYSE	MSGS	Fri, Jan 24, 2014	39.97	40.10	39.56	39.99
672	NYSE	MSGS	Thu, Jan 23, 2014	39.94	40.25	39.92	40.10
671	NYSE	MSGS	Wed, Jan 22, 2014	40.22	40.23	39.93	40.04
670	NYSE	MSGS	Tue, Jan 21, 2014	40.54	40.66	40.13	40.18
669	NYSE	MSGS	Fri, Jan 17, 2014	40.54	40.54	40.17	40.26
668	NYSE	MSGS	Thu, Jan 16, 2014	40.51	40.73	40.35	40.55
667	NYSE	MSGS	Wed, Jan 15, 2014	40.67	40.75	40.43	40.56
666	NYSE	MSGS	Tue, Jan 14, 2014	40.56	40.67	40.30	40.62
665	NYSE	MSGS	Mon, Jan 13, 2014	40.46	40.82	40.14	40.40
664	NYSE	MSGS	Fri, Jan 10, 2014	40.43	40.69	39.77	40.56
663	NYSE	MSGS	Thu, Jan 9, 2014	40.51	40.65	40.23	40.41
662	NYSE	MSGS	Wed, Jan 8, 2014	40.65	40.71	40.35	40.46
661	NYSE	MSGS	Tue, Jan 7, 2014	41.04	41.08	40.65	40.72
660	NYSE	MSGS	Mon, Jan 6, 2014	41.30	41.41	41.02	41.14
659	NYSE	MSGS	Fri, Jan 3, 2014	40.99	41.37	40.94	41.22
658	NYSE	MSGS	Thu, Jan 2, 2014	41.02	41.15	40.73	40.98
657	NYSE	MSGS	Tue, Dec 31, 2013	41.33	41.33	40.96	41.06
656	NYSE	MSGS	Mon, Dec 30, 2013	40.51	41.30	40.51	41.19
655	NYSE	MSGS	Fri, Dec 27, 2013	40.50	40.82	40.36	40.50
654	NYSE	MSGS	Thu, Dec 26, 2013	40.01	40.55	39.93	40.43
653	NYSE	MSGS	Tue, Dec 24, 2013	39.69	39.90	39.67	39.88
652	NYSE	MSGS	Mon, Dec 23, 2013	39.68	39.81	39.43	39.64
651	NYSE	MSGS	Fri, Dec 20, 2013	39.48	39.85	39.36	39.56
650	NYSE	MSGS	Thu, Dec 19, 2013	38.86	39.41	38.73	39.24
649	NYSE	MSGS	Wed, Dec 18, 2013	39.16	39.33	38.69	39.15
648	NYSE	MSGS	Tue, Dec 17, 2013	39.10	39.26	38.78	39.17
647	NYSE	MSGS	Mon, Dec 16, 2013	39.22	39.26	38.78	39.08
646	NYSE	MSGS	Fri, Dec 13, 2013	38.67	39.33	38.51	39.16
645	NYSE	MSGS	Thu, Dec 12, 2013	39.23	39.57	38.60	38.72
644	NYSE	MSGS	Wed, Dec 11, 2013	39.95	40.20	39.21	39.33
643	NYSE	MSGS	Tue, Dec 10, 2013	40.60	40.83	39.96	39.98
642	NYSE	MSGS	Mon, Dec 9, 2013	40.25	40.65	40.07	40.61
641	NYSE	MSGS	Fri, Dec 6, 2013	40.26	40.43	40.06	40.11
640	NYSE	MSGS	Thu, Dec 5, 2013	39.70	40.29	39.58	40.00
639	NYSE	MSGS	Wed, Dec 4, 2013	39.83	40.00	39.41	39.74
638	NYSE	MSGS	Tue, Dec 3, 2013	39.84	39.99	39.58	39.92
637	NYSE	MSGS	Mon, Dec 2, 2013	40.26	40.44	39.61	39.84
636	NYSE	MSGS	Fri, Nov 29, 2013	40.34	40.65	39.94	40.19
635	NYSE	MSGS	Wed, Nov 27, 2013	39.83	40.15	39.64	40.15
634	NYSE	MSGS	Tue, Nov 26, 2013	39.56	39.95	39.45	39.75
633	NYSE	MSGS	Mon, Nov 25, 2013	39.84	40.00	39.34	39.53
632	NYSE	MSGS	Fri, Nov 22, 2013	39.92	40.04	39.60	39.84
631	NYSE	MSGS	Thu, Nov 21, 2013	39.83	40.39	39.81	39.92
630	NYSE	MSGS	Wed, Nov 20, 2013	39.85	40.17	39.59	39.78
629	NYSE	MSGS	Tue, Nov 19, 2013	40.10	40.32	39.80	39.95
628	NYSE	MSGS	Mon, Nov 18, 2013	40.55	40.61	40.00	40.08
627	NYSE	MSGS	Fri, Nov 15, 2013	40.78	41.02	40.38	40.58
626	NYSE	MSGS	Thu, Nov 14, 2013	40.55	40.84	40.45	40.59
625	NYSE	MSGS	Wed, Nov 13, 2013	39.66	40.69	39.66	40.53
624	NYSE	MSGS	Tue, Nov 12, 2013	40.04	40.20	39.57	39.81
623	NYSE	MSGS	Mon, Nov 11, 2013	39.88	40.40	39.43	40.12
622	NYSE	MSGS	Fri, Nov 8, 2013	39.51	41.34	39.23	39.76
621	NYSE	MSGS	Thu, Nov 7, 2013	40.78	40.78	39.44	39.55
620	NYSE	MSGS	Wed, Nov 6, 2013	41.23	41.57	40.60	40.65
619	NYSE	MSGS	Tue, Nov 5, 2013	40.73	41.41	40.48	41.21
618	NYSE	MSGS	Mon, Nov 4, 2013	41.72	41.78	40.80	40.93
617	NYSE	MSGS	Fri, Nov 1, 2013	43.78	43.85	41.30	41.68
616	NYSE	MSGS	Thu, Oct 31, 2013	43.09	43.54	42.86	43.16
615	NYSE	MSGS	Wed, Oct 30, 2013	43.63	43.91	42.85	43.25
614	NYSE	MSGS	Tue, Oct 29, 2013	43.23	43.73	43.07	43.67
613	NYSE	MSGS	Mon, Oct 28, 2013	43.77	43.83	43.05	43.31
612	NYSE	MSGS	Fri, Oct 25, 2013	43.36	43.78	43.16	43.71
611	NYSE	MSGS	Thu, Oct 24, 2013	43.69	43.78	43.11	43.31
610	NYSE	MSGS	Wed, Oct 23, 2013	42.42	43.41	42.05	43.27
609	NYSE	MSGS	Tue, Oct 22, 2013	41.64	42.61	41.64	42.49
608	NYSE	MSGS	Mon, Oct 21, 2013	41.27	41.60	40.97	41.57
607	NYSE	MSGS	Fri, Oct 18, 2013	41.49	41.72	41.07	41.27
606	NYSE	MSGS	Thu, Oct 17, 2013	40.93	41.42	40.93	41.25
605	NYSE	MSGS	Wed, Oct 16, 2013	41.02	41.41	40.84	40.98
604	NYSE	MSGS	Tue, Oct 15, 2013	41.20	41.20	40.62	40.82
603	NYSE	MSGS	Mon, Oct 14, 2013	40.65	41.26	40.62	41.16
602	NYSE	MSGS	Fri, Oct 11, 2013	40.82	41.35	40.74	41.03
601	NYSE	MSGS	Thu, Oct 10, 2013	40.38	40.81	40.20	40.60
600	NYSE	MSGS	Wed, Oct 9, 2013	40.71	40.81	40.03	40.22
599	NYSE	MSGS	Tue, Oct 8, 2013	41.02	41.28	40.49	40.60
598	NYSE	MSGS	Mon, Oct 7, 2013	41.89	41.95	41.03	41.06
597	NYSE	MSGS	Fri, Oct 4, 2013	41.74	42.19	41.52	42.02
596	NYSE	MSGS	Thu, Oct 3, 2013	42.04	42.29	41.64	41.64
595	NYSE	MSGS	Wed, Oct 2, 2013	41.80	42.15	41.55	42.00
594	NYSE	MSGS	Tue, Oct 1, 2013	41.32	41.97	41.24	41.93
593	NYSE	MSGS	Mon, Sep 30, 2013	41.32	42.17	41.29	41.41
592	NYSE	MSGS	Fri, Sep 27, 2013	41.54	41.81	41.14	41.76
591	NYSE	MSGS	Thu, Sep 26, 2013	41.07	41.61	40.80	41.57
590	NYSE	MSGS	Wed, Sep 25, 2013	40.34	41.01	40.16	41.01
589	NYSE	MSGS	Tue, Sep 24, 2013	40.20	40.45	39.73	40.25
588	NYSE	MSGS	Mon, Sep 23, 2013	40.17	40.77	40.00	40.13
587	NYSE	MSGS	Fri, Sep 20, 2013	40.39	40.66	40.04	40.34
586	NYSE	MSGS	Thu, Sep 19, 2013	40.54	40.72	40.13	40.31
585	NYSE	MSGS	Wed, Sep 18, 2013	40.31	40.60	40.03	40.56
584	NYSE	MSGS	Tue, Sep 17, 2013	40.00	40.69	39.97	40.43
583	NYSE	MSGS	Mon, Sep 16, 2013	40.44	40.44	39.72	39.88
582	NYSE	MSGS	Fri, Sep 13, 2013	40.13	40.31	39.73	39.92
581	NYSE	MSGS	Thu, Sep 12, 2013	39.47	40.17	39.25	39.93
580	NYSE	MSGS	Wed, Sep 11, 2013	39.11	39.39	38.90	39.28
579	NYSE	MSGS	Tue, Sep 10, 2013	39.98	40.08	38.71	38.98
578	NYSE	MSGS	Mon, Sep 9, 2013	39.73	40.33	39.60	39.85
577	NYSE	MSGS	Fri, Sep 6, 2013	39.83	40.13	39.58	39.75
576	NYSE	MSGS	Thu, Sep 5, 2013	41.08	41.18	39.61	39.91
575	NYSE	MSGS	Wed, Sep 4, 2013	41.47	41.69	40.95	41.37
574	NYSE	MSGS	Tue, Sep 3, 2013	43.23	43.23	41.28	41.54
573	NYSE	MSGS	Fri, Aug 30, 2013	41.49	41.62	40.89	41.50
572	NYSE	MSGS	Thu, Aug 29, 2013	40.99	41.57	40.99	41.50
571	NYSE	MSGS	Wed, Aug 28, 2013	41.63	41.79	41.07	41.14
570	NYSE	MSGS	Tue, Aug 27, 2013	41.92	42.08	41.37	41.56
569	NYSE	MSGS	Mon, Aug 26, 2013	42.27	42.63	42.17	42.35
568	NYSE	MSGS	Fri, Aug 23, 2013	42.13	42.28	41.68	42.27
567	NYSE	MSGS	Thu, Aug 22, 2013	41.39	42.22	41.39	42.12
566	NYSE	MSGS	Wed, Aug 21, 2013	42.79	43.14	40.72	41.79
565	NYSE	MSGS	Tue, Aug 20, 2013	40.58	41.72	40.56	41.66
564	NYSE	MSGS	Mon, Aug 19, 2013	40.70	40.86	40.40	40.58
563	NYSE	MSGS	Fri, Aug 16, 2013	41.17	41.35	40.82	40.84
562	NYSE	MSGS	Thu, Aug 15, 2013	41.45	41.48	40.75	41.15
561	NYSE	MSGS	Wed, Aug 14, 2013	42.56	42.71	41.70	41.74
560	NYSE	MSGS	Tue, Aug 13, 2013	42.86	43.01	42.45	42.63
559	NYSE	MSGS	Mon, Aug 12, 2013	42.95	43.50	42.87	42.91
558	NYSE	MSGS	Fri, Aug 9, 2013	43.02	43.41	42.81	43.36
557	NYSE	MSGS	Thu, Aug 8, 2013	42.90	43.16	42.66	43.07
556	NYSE	MSGS	Wed, Aug 7, 2013	42.44	42.74	42.30	42.70
555	NYSE	MSGS	Tue, Aug 6, 2013	42.16	42.51	41.84	42.46
554	NYSE	MSGS	Mon, Aug 5, 2013	43.18	43.39	42.09	42.35
553	NYSE	MSGS	Fri, Aug 2, 2013	42.71	43.21	42.56	43.17
552	NYSE	MSGS	Thu, Aug 1, 2013	42.25	42.71	42.15	42.64
551	NYSE	MSGS	Wed, Jul 31, 2013	41.94	42.32	41.78	42.05
550	NYSE	MSGS	Tue, Jul 30, 2013	42.59	42.83	41.36	41.80
549	NYSE	MSGS	Mon, Jul 29, 2013	42.76	42.85	42.27	42.48
548	NYSE	MSGS	Fri, Jul 26, 2013	42.50	42.86	42.18	42.85
547	NYSE	MSGS	Thu, Jul 25, 2013	43.15	43.18	42.21	42.55
546	NYSE	MSGS	Wed, Jul 24, 2013	44.03	44.18	43.14	43.26
545	NYSE	MSGS	Tue, Jul 23, 2013	44.08	44.55	43.74	43.95
544	NYSE	MSGS	Mon, Jul 22, 2013	44.15	44.25	43.74	44.01
543	NYSE	MSGS	Fri, Jul 19, 2013	43.68	44.16	43.68	44.11
542	NYSE	MSGS	Thu, Jul 18, 2013	43.66	44.18	43.47	43.96
541	NYSE	MSGS	Wed, Jul 17, 2013	44.39	44.65	43.47	43.70
540	NYSE	MSGS	Tue, Jul 16, 2013	44.80	44.92	43.96	44.35
539	NYSE	MSGS	Mon, Jul 15, 2013	44.68	44.87	44.50	44.67
538	NYSE	MSGS	Fri, Jul 12, 2013	44.65	44.92	44.47	44.68
537	NYSE	MSGS	Thu, Jul 11, 2013	44.18	44.65	44.08	44.57
536	NYSE	MSGS	Wed, Jul 10, 2013	43.81	44.23	43.78	43.96
535	NYSE	MSGS	Tue, Jul 9, 2013	44.00	44.53	43.74	43.86
534	NYSE	MSGS	Mon, Jul 8, 2013	44.19	44.36	43.67	43.87
533	NYSE	MSGS	Fri, Jul 5, 2013	43.00	43.84	43.00	43.83
532	NYSE	MSGS	Wed, Jul 3, 2013	42.39	43.22	42.28	42.89
531	NYSE	MSGS	Tue, Jul 2, 2013	42.41	42.67	41.93	42.54
530	NYSE	MSGS	Mon, Jul 1, 2013	42.41	43.01	42.40	42.51
529	NYSE	MSGS	Fri, Jun 28, 2013	41.92	42.57	41.72	42.25
528	NYSE	MSGS	Thu, Jun 27, 2013	41.37	42.14	41.19	41.89
527	NYSE	MSGS	Wed, Jun 26, 2013	41.13	41.43	40.92	41.08
526	NYSE	MSGS	Tue, Jun 25, 2013	41.35	41.54	40.97	41.06
525	NYSE	MSGS	Mon, Jun 24, 2013	41.23	41.47	40.81	41.05
524	NYSE	MSGS	Fri, Jun 21, 2013	42.25	42.25	41.28	41.37
523	NYSE	MSGS	Thu, Jun 20, 2013	42.84	43.06	41.97	42.04
522	NYSE	MSGS	Wed, Jun 19, 2013	43.64	43.71	43.17	43.30
521	NYSE	MSGS	Tue, Jun 18, 2013	43.48	43.84	43.16	43.27
520	NYSE	MSGS	Mon, Jun 17, 2013	42.73	43.86	42.59	43.46
519	NYSE	MSGS	Fri, Jun 14, 2013	42.28	42.71	42.09	42.49
518	NYSE	MSGS	Thu, Jun 13, 2013	41.87	42.63	41.50	42.40
517	NYSE	MSGS	Wed, Jun 12, 2013	42.68	42.99	41.92	42.03
516	NYSE	MSGS	Tue, Jun 11, 2013	42.44	42.86	42.18	42.43
515	NYSE	MSGS	Mon, Jun 10, 2013	42.79	43.01	42.55	42.84
514	NYSE	MSGS	Fri, Jun 7, 2013	42.11	42.79	41.99	42.76
513	NYSE	MSGS	Thu, Jun 6, 2013	41.57	42.12	41.57	42.01
512	NYSE	MSGS	Wed, Jun 5, 2013	41.97	42.14	41.72	41.79
511	NYSE	MSGS	Tue, Jun 4, 2013	41.89	42.29	41.79	42.10
510	NYSE	MSGS	Mon, Jun 3, 2013	41.74	41.97	41.46	41.95
509	NYSE	MSGS	Fri, May 31, 2013	41.73	42.14	41.70	41.74
508	NYSE	MSGS	Thu, May 30, 2013	42.16	42.24	41.82	42.05
507	NYSE	MSGS	Wed, May 29, 2013	42.21	42.21	41.64	41.89
506	NYSE	MSGS	Tue, May 28, 2013	42.53	42.80	42.19	42.27
505	NYSE	MSGS	Fri, May 24, 2013	42.19	42.46	41.77	42.39
504	NYSE	MSGS	Thu, May 23, 2013	41.59	42.46	41.44	42.37
503	NYSE	MSGS	Wed, May 22, 2013	42.75	42.79	41.79	42.03
502	NYSE	MSGS	Tue, May 21, 2013	42.61	42.81	41.96	42.75
501	NYSE	MSGS	Mon, May 20, 2013	43.58	43.71	42.72	42.72
500	NYSE	MSGS	Fri, May 17, 2013	44.05	44.18	43.66	43.86
499	NYSE	MSGS	Thu, May 16, 2013	44.35	44.48	43.84	44.06
498	NYSE	MSGS	Wed, May 15, 2013	44.28	44.64	43.76	44.59
497	NYSE	MSGS	Tue, May 14, 2013	43.43	44.30	43.43	44.14
496	NYSE	MSGS	Mon, May 13, 2013	43.17	43.62	43.12	43.48
495	NYSE	MSGS	Fri, May 10, 2013	43.12	43.50	43.00	43.18
494	NYSE	MSGS	Thu, May 9, 2013	42.98	43.45	42.98	43.18
493	NYSE	MSGS	Wed, May 8, 2013	42.54	43.24	42.43	43.23
492	NYSE	MSGS	Tue, May 7, 2013	42.35	42.73	41.40	42.52
491	NYSE	MSGS	Mon, May 6, 2013	43.57	43.79	42.46	42.53
490	NYSE	MSGS	Fri, May 3, 2013	44.45	45.24	42.77	43.29
489	NYSE	MSGS	Thu, May 2, 2013	42.61	44.13	42.59	43.14
488	NYSE	MSGS	Wed, May 1, 2013	42.73	43.31	42.56	42.61
487	NYSE	MSGS	Tue, Apr 30, 2013	41.40	43.16	41.34	42.98
486	NYSE	MSGS	Mon, Apr 29, 2013	40.83	41.65	40.48	41.34
485	NYSE	MSGS	Fri, Apr 26, 2013	40.33	40.39	39.91	40.23
484	NYSE	MSGS	Thu, Apr 25, 2013	41.17	41.36	40.00	40.43
483	NYSE	MSGS	Wed, Apr 24, 2013	40.06	40.23	39.59	39.93
482	NYSE	MSGS	Tue, Apr 23, 2013	40.78	40.78	39.98	40.17
481	NYSE	MSGS	Mon, Apr 22, 2013	40.23	41.18	39.85	40.53
480	NYSE	MSGS	Fri, Apr 19, 2013	39.53	40.17	39.33	40.05
479	NYSE	MSGS	Thu, Apr 18, 2013	40.36	40.46	39.37	39.51
478	NYSE	MSGS	Wed, Apr 17, 2013	40.04	40.11	39.07	39.84
477	NYSE	MSGS	Tue, Apr 16, 2013	39.72	40.28	39.64	40.22
476	NYSE	MSGS	Mon, Apr 15, 2013	40.25	40.32	39.15	39.44
475	NYSE	MSGS	Fri, Apr 12, 2013	40.95	41.26	40.38	40.50
474	NYSE	MSGS	Thu, Apr 11, 2013	40.97	41.03	40.41	40.73
473	NYSE	MSGS	Wed, Apr 10, 2013	40.87	41.11	40.72	40.88
472	NYSE	MSGS	Tue, Apr 9, 2013	41.18	41.30	40.38	40.69
471	NYSE	MSGS	Mon, Apr 8, 2013	40.46	41.10	40.33	40.67
470	NYSE	MSGS	Fri, Apr 5, 2013	39.39	40.58	38.98	40.43
469	NYSE	MSGS	Thu, Apr 4, 2013	39.98	40.11	39.71	39.92
468	NYSE	MSGS	Wed, Apr 3, 2013	40.78	40.86	39.79	40.04
467	NYSE	MSGS	Tue, Apr 2, 2013	40.89	41.09	40.72	40.77
466	NYSE	MSGS	Mon, Apr 1, 2013	41.16	41.36	40.55	40.70
465	NYSE	MSGS	Thu, Mar 28, 2013	40.86	41.41	40.67	41.07
464	NYSE	MSGS	Wed, Mar 27, 2013	40.01	40.28	39.75	40.19
463	NYSE	MSGS	Tue, Mar 26, 2013	40.70	40.92	40.13	40.18
462	NYSE	MSGS	Mon, Mar 25, 2013	40.83	41.04	40.47	40.57
461	NYSE	MSGS	Fri, Mar 22, 2013	40.67	41.87	40.62	40.65
460	NYSE	MSGS	Thu, Mar 21, 2013	39.77	40.59	39.61	40.02
459	NYSE	MSGS	Wed, Mar 20, 2013	40.03	40.25	39.83	39.89
458	NYSE	MSGS	Tue, Mar 19, 2013	40.23	40.34	39.78	40.00
457	NYSE	MSGS	Mon, Mar 18, 2013	39.36	40.33	38.96	40.27
456	NYSE	MSGS	Fri, Mar 15, 2013	40.23	40.29	39.75	39.79
455	NYSE	MSGS	Thu, Mar 14, 2013	39.84	40.63	39.58	40.15
454	NYSE	MSGS	Wed, Mar 13, 2013	39.62	39.79	39.45	39.57
453	NYSE	MSGS	Tue, Mar 12, 2013	39.75	40.00	39.29	39.52
452	NYSE	MSGS	Mon, Mar 11, 2013	40.03	40.13	39.84	39.90
451	NYSE	MSGS	Fri, Mar 8, 2013	39.94	40.15	39.73	39.97
450	NYSE	MSGS	Thu, Mar 7, 2013	39.96	40.19	39.85	39.88
449	NYSE	MSGS	Wed, Mar 6, 2013	40.45	40.47	39.87	39.88
448	NYSE	MSGS	Tue, Mar 5, 2013	40.17	40.30	40.05	40.18
447	NYSE	MSGS	Mon, Mar 4, 2013	39.80	40.26	39.75	40.07
446	NYSE	MSGS	Fri, Mar 1, 2013	39.66	39.89	39.61	39.80
445	NYSE	MSGS	Thu, Feb 28, 2013	39.46	39.90	39.36	39.88
444	NYSE	MSGS	Wed, Feb 27, 2013	39.39	39.47	38.93	39.29
443	NYSE	MSGS	Tue, Feb 26, 2013	39.51	39.73	38.99	39.22
442	NYSE	MSGS	Mon, Feb 25, 2013	39.92	39.93	39.30	39.33
441	NYSE	MSGS	Fri, Feb 22, 2013	39.95	40.23	39.78	39.89
440	NYSE	MSGS	Thu, Feb 21, 2013	39.69	40.65	39.46	39.90
439	NYSE	MSGS	Wed, Feb 20, 2013	40.35	40.62	39.56	39.63
438	NYSE	MSGS	Tue, Feb 19, 2013	40.28	40.45	40.13	40.35
437	NYSE	MSGS	Fri, Feb 15, 2013	40.25	40.67	40.11	40.16
436	NYSE	MSGS	Thu, Feb 14, 2013	40.59	40.66	40.15	40.18
435	NYSE	MSGS	Wed, Feb 13, 2013	39.62	40.74	39.62	40.62
434	NYSE	MSGS	Tue, Feb 12, 2013	39.16	39.63	39.10	39.62
433	NYSE	MSGS	Mon, Feb 11, 2013	39.40	39.40	38.73	39.06
432	NYSE	MSGS	Fri, Feb 8, 2013	38.77	39.49	38.46	39.46
431	NYSE	MSGS	Thu, Feb 7, 2013	38.14	38.84	38.02	38.66
430	NYSE	MSGS	Wed, Feb 6, 2013	38.27	39.10	37.97	38.04
429	NYSE	MSGS	Tue, Feb 5, 2013	37.52	37.54	36.90	37.16
428	NYSE	MSGS	Mon, Feb 4, 2013	37.47	37.69	37.24	37.36
427	NYSE	MSGS	Fri, Feb 1, 2013	37.26	37.55	37.13	37.54
426	NYSE	MSGS	Thu, Jan 31, 2013	36.60	37.25	36.35	37.10
425	NYSE	MSGS	Wed, Jan 30, 2013	35.59	36.77	35.45	36.67
424	NYSE	MSGS	Tue, Jan 29, 2013	35.52	35.63	35.30	35.61
423	NYSE	MSGS	Mon, Jan 28, 2013	35.83	35.91	35.48	35.58
422	NYSE	MSGS	Fri, Jan 25, 2013	35.65	35.79	35.43	35.79
421	NYSE	MSGS	Thu, Jan 24, 2013	35.33	35.57	35.33	35.48
420	NYSE	MSGS	Wed, Jan 23, 2013	35.30	35.55	35.18	35.38
419	NYSE	MSGS	Tue, Jan 22, 2013	34.87	35.30	34.73	35.30
418	NYSE	MSGS	Fri, Jan 18, 2013	34.64	34.94	34.56	34.91
417	NYSE	MSGS	Thu, Jan 17, 2013	33.84	34.66	33.80	34.61
416	NYSE	MSGS	Wed, Jan 16, 2013	33.95	34.02	33.52	33.88
415	NYSE	MSGS	Tue, Jan 15, 2013	33.80	34.11	33.37	34.08
414	NYSE	MSGS	Mon, Jan 14, 2013	33.83	33.96	33.28	33.75
413	NYSE	MSGS	Fri, Jan 11, 2013	33.31	33.61	33.19	33.60
412	NYSE	MSGS	Thu, Jan 10, 2013	33.78	33.89	32.52	33.32
411	NYSE	MSGS	Wed, Jan 9, 2013	33.14	33.32	32.72	33.32
410	NYSE	MSGS	Tue, Jan 8, 2013	33.17	33.44	32.52	32.97
409	NYSE	MSGS	Mon, Jan 7, 2013	33.38	33.70	32.71	33.12
408	NYSE	MSGS	Fri, Jan 4, 2013	32.29	32.42	32.07	32.29
407	NYSE	MSGS	Thu, Jan 3, 2013	32.45	32.71	32.21	32.39
406	NYSE	MSGS	Wed, Jan 2, 2013	31.94	32.94	31.88	32.37
405	NYSE	MSGS	Mon, Dec 31, 2012	31.22	31.68	31.13	31.63
404	NYSE	MSGS	Fri, Dec 28, 2012	30.92	31.48	30.92	31.20
403	NYSE	MSGS	Thu, Dec 27, 2012	31.46	31.66	31.18	31.39
402	NYSE	MSGS	Wed, Dec 26, 2012	31.88	32.27	31.16	31.42
401	NYSE	MSGS	Mon, Dec 24, 2012	31.87	31.93	31.62	31.79
400	NYSE	MSGS	Fri, Dec 21, 2012	31.86	32.05	31.42	31.80
399	NYSE	MSGS	Thu, Dec 20, 2012	32.25	32.80	32.07	32.13
398	NYSE	MSGS	Wed, Dec 19, 2012	31.89	32.66	31.78	32.28
397	NYSE	MSGS	Tue, Dec 18, 2012	32.10	32.10	31.80	31.94
396	NYSE	MSGS	Mon, Dec 17, 2012	31.94	32.19	31.79	31.98
395	NYSE	MSGS	Fri, Dec 14, 2012	32.18	32.18	31.64	31.90
394	NYSE	MSGS	Thu, Dec 13, 2012	31.90	32.18	31.77	31.90
393	NYSE	MSGS	Wed, Dec 12, 2012	31.48	32.09	31.36	32.03
392	NYSE	MSGS	Tue, Dec 11, 2012	31.62	31.63	31.45	31.58
391	NYSE	MSGS	Mon, Dec 10, 2012	31.20	31.59	31.09	31.55
390	NYSE	MSGS	Fri, Dec 7, 2012	31.25	31.25	30.77	31.13
389	NYSE	MSGS	Thu, Dec 6, 2012	30.51	31.21	30.36	31.13
388	NYSE	MSGS	Wed, Dec 5, 2012	30.77	30.77	30.42	30.66
387	NYSE	MSGS	Tue, Dec 4, 2012	30.44	30.63	30.19	30.59
386	NYSE	MSGS	Mon, Dec 3, 2012	31.15	31.15	30.13	30.44
385	NYSE	MSGS	Fri, Nov 30, 2012	31.28	31.33	30.90	31.23
384	NYSE	MSGS	Thu, Nov 29, 2012	31.08	31.39	31.04	31.25
383	NYSE	MSGS	Wed, Nov 28, 2012	30.73	31.12	30.48	30.97
382	NYSE	MSGS	Tue, Nov 27, 2012	30.96	31.06	30.76	30.86
381	NYSE	MSGS	Mon, Nov 26, 2012	31.19	31.37	30.73	31.03
380	NYSE	MSGS	Fri, Nov 23, 2012	31.44	31.44	31.06	31.24
379	NYSE	MSGS	Wed, Nov 21, 2012	31.42	31.46	31.18	31.30
378	NYSE	MSGS	Tue, Nov 20, 2012	31.53	31.75	31.23	31.28
377	NYSE	MSGS	Mon, Nov 19, 2012	32.04	32.05	31.32	31.58
376	NYSE	MSGS	Fri, Nov 16, 2012	30.78	31.98	30.66	31.92
375	NYSE	MSGS	Thu, Nov 15, 2012	30.82	31.01	30.51	30.88
374	NYSE	MSGS	Wed, Nov 14, 2012	31.12	31.45	30.83	30.91
373	NYSE	MSGS	Tue, Nov 13, 2012	30.83	31.57	30.83	31.30
372	NYSE	MSGS	Mon, Nov 12, 2012	31.01	31.28	30.88	30.97
371	NYSE	MSGS	Fri, Nov 9, 2012	30.96	31.20	30.69	31.00
370	NYSE	MSGS	Thu, Nov 8, 2012	31.35	31.44	30.96	31.07
369	NYSE	MSGS	Wed, Nov 7, 2012	30.81	31.33	30.53	31.20
368	NYSE	MSGS	Tue, Nov 6, 2012	30.01	31.22	30.01	31.22
367	NYSE	MSGS	Mon, Nov 5, 2012	29.95	30.40	29.59	30.28
366	NYSE	MSGS	Fri, Nov 2, 2012	29.34	29.95	29.22	29.56
365	NYSE	MSGS	Thu, Nov 1, 2012	29.51	29.64	29.18	29.53
364	NYSE	MSGS	Wed, Oct 31, 2012	28.55	29.42	28.55	29.35
363	NYSE	MSGS	Fri, Oct 26, 2012	29.32	29.40	28.82	28.89
362	NYSE	MSGS	Thu, Oct 25, 2012	29.51	29.71	29.17	29.37
361	NYSE	MSGS	Wed, Oct 24, 2012	29.58	29.77	29.19	29.36
360	NYSE	MSGS	Tue, Oct 23, 2012	29.37	29.38	29.12	29.29
359	NYSE	MSGS	Mon, Oct 22, 2012	28.85	29.51	28.83	29.46
358	NYSE	MSGS	Fri, Oct 19, 2012	28.89	29.31	28.83	29.02
357	NYSE	MSGS	Thu, Oct 18, 2012	28.84	29.22	28.67	28.89
356	NYSE	MSGS	Wed, Oct 17, 2012	28.79	29.51	28.79	28.92
355	NYSE	MSGS	Tue, Oct 16, 2012	28.20	28.85	28.17	28.82
354	NYSE	MSGS	Mon, Oct 15, 2012	28.30	28.39	27.84	28.23
353	NYSE	MSGS	Fri, Oct 12, 2012	28.42	28.52	28.20	28.27
352	NYSE	MSGS	Thu, Oct 11, 2012	28.82	29.02	28.12	28.39
351	NYSE	MSGS	Wed, Oct 10, 2012	28.67	28.78	28.15	28.60
350	NYSE	MSGS	Tue, Oct 9, 2012	28.86	28.93	28.37	28.69
349	NYSE	MSGS	Mon, Oct 8, 2012	28.65	28.88	28.48	28.84
348	NYSE	MSGS	Fri, Oct 5, 2012	28.92	29.29	28.43	28.66
347	NYSE	MSGS	Thu, Oct 4, 2012	28.92	29.37	28.54	28.93
346	NYSE	MSGS	Wed, Oct 3, 2012	28.84	29.05	28.74	28.80
345	NYSE	MSGS	Tue, Oct 2, 2012	28.83	29.01	28.52	28.81
344	NYSE	MSGS	Mon, Oct 1, 2012	28.73	28.92	28.50	28.69
343	NYSE	MSGS	Fri, Sep 28, 2012	28.59	28.73	28.05	28.72
342	NYSE	MSGS	Thu, Sep 27, 2012	28.40	28.78	28.31	28.72
341	NYSE	MSGS	Wed, Sep 26, 2012	28.45	28.71	27.81	28.39
340	NYSE	MSGS	Tue, Sep 25, 2012	28.74	29.23	28.38	28.39
339	NYSE	MSGS	Mon, Sep 24, 2012	29.37	29.40	28.60	28.61
338	NYSE	MSGS	Fri, Sep 21, 2012	29.60	29.80	29.54	29.58
337	NYSE	MSGS	Thu, Sep 20, 2012	29.30	29.54	29.24	29.39
336	NYSE	MSGS	Wed, Sep 19, 2012	29.76	29.76	29.29	29.37
335	NYSE	MSGS	Tue, Sep 18, 2012	29.60	30.06	29.34	29.78
334	NYSE	MSGS	Mon, Sep 17, 2012	29.37	29.79	29.17	29.74
333	NYSE	MSGS	Fri, Sep 14, 2012	30.16	30.44	29.44	29.60
332	NYSE	MSGS	Thu, Sep 13, 2012	29.72	30.25	29.57	30.16
331	NYSE	MSGS	Wed, Sep 12, 2012	29.44	29.87	29.43	29.84
330	NYSE	MSGS	Tue, Sep 11, 2012	29.97	30.00	29.25	29.29
329	NYSE	MSGS	Mon, Sep 10, 2012	29.86	30.15	29.71	29.86
328	NYSE	MSGS	Fri, Sep 7, 2012	30.08	30.24	29.85	29.88
327	NYSE	MSGS	Thu, Sep 6, 2012	30.15	30.33	29.84	30.18
326	NYSE	MSGS	Wed, Sep 5, 2012	30.25	30.43	29.77	29.90
325	NYSE	MSGS	Tue, Sep 4, 2012	30.11	30.56	29.84	30.14
324	NYSE	MSGS	Fri, Aug 31, 2012	30.11	30.34	29.87	30.10
323	NYSE	MSGS	Thu, Aug 30, 2012	30.10	30.61	29.56	30.00
322	NYSE	MSGS	Wed, Aug 29, 2012	30.31	30.58	29.96	30.24
321	NYSE	MSGS	Tue, Aug 28, 2012	29.38	30.36	29.31	30.20
320	NYSE	MSGS	Mon, Aug 27, 2012	29.95	29.95	29.07	29.61
319	NYSE	MSGS	Fri, Aug 24, 2012	31.39	31.91	29.38	29.53
318	NYSE	MSGS	Thu, Aug 23, 2012	28.09	28.72	27.85	28.70
317	NYSE	MSGS	Wed, Aug 22, 2012	27.99	28.52	27.75	28.04
316	NYSE	MSGS	Tue, Aug 21, 2012	28.27	28.35	27.94	28.10
315	NYSE	MSGS	Mon, Aug 20, 2012	27.98	28.49	27.78	28.09
314	NYSE	MSGS	Fri, Aug 17, 2012	27.38	28.00	27.18	27.86
313	NYSE	MSGS	Thu, Aug 16, 2012	27.22	27.47	27.16	27.38
312	NYSE	MSGS	Wed, Aug 15, 2012	26.76	27.30	26.69	27.26
311	NYSE	MSGS	Tue, Aug 14, 2012	26.88	27.09	26.65	26.73
310	NYSE	MSGS	Mon, Aug 13, 2012	26.90	27.10	26.51	26.85
309	NYSE	MSGS	Fri, Aug 10, 2012	26.87	26.95	26.65	26.76
308	NYSE	MSGS	Thu, Aug 9, 2012	27.08	27.28	26.93	26.97
307	NYSE	MSGS	Wed, Aug 8, 2012	26.74	27.10	26.71	27.09
306	NYSE	MSGS	Tue, Aug 7, 2012	26.70	26.94	26.45	26.79
305	NYSE	MSGS	Mon, Aug 6, 2012	26.63	27.06	26.26	26.57
304	NYSE	MSGS	Fri, Aug 3, 2012	26.10	27.06	25.97	26.53
303	NYSE	MSGS	Thu, Aug 2, 2012	25.62	25.87	25.19	25.84
302	NYSE	MSGS	Wed, Aug 1, 2012	25.98	25.98	25.60	25.76
301	NYSE	MSGS	Tue, Jul 31, 2012	25.69	25.95	25.62	25.85
300	NYSE	MSGS	Mon, Jul 30, 2012	25.63	25.80	25.63	25.71
299	NYSE	MSGS	Fri, Jul 27, 2012	25.87	25.88	25.46	25.71
298	NYSE	MSGS	Thu, Jul 26, 2012	25.56	25.74	25.47	25.59
297	NYSE	MSGS	Wed, Jul 25, 2012	25.17	25.61	24.99	25.31
296	NYSE	MSGS	Tue, Jul 24, 2012	24.77	25.33	24.67	25.07
295	NYSE	MSGS	Mon, Jul 23, 2012	24.77	24.97	24.50	24.77
294	NYSE	MSGS	Fri, Jul 20, 2012	24.96	25.29	24.92	25.15
293	NYSE	MSGS	Thu, Jul 19, 2012	25.30	25.45	24.84	25.19
292	NYSE	MSGS	Wed, Jul 18, 2012	25.32	25.54	25.07	25.28
291	NYSE	MSGS	Tue, Jul 17, 2012	25.67	25.69	25.31	25.54
290	NYSE	MSGS	Mon, Jul 16, 2012	25.88	25.92	25.29	25.67
289	NYSE	MSGS	Fri, Jul 13, 2012	26.02	26.23	25.79	26.09
288	NYSE	MSGS	Thu, Jul 12, 2012	26.18	26.18	25.90	25.96
287	NYSE	MSGS	Wed, Jul 11, 2012	26.70	26.74	26.27	26.35
286	NYSE	MSGS	Tue, Jul 10, 2012	26.85	27.02	26.52	26.56
285	NYSE	MSGS	Mon, Jul 9, 2012	27.15	27.31	26.74	26.83
284	NYSE	MSGS	Fri, Jul 6, 2012	27.57	27.64	27.13	27.30
283	NYSE	MSGS	Thu, Jul 5, 2012	27.79	27.90	27.41	27.67
282	NYSE	MSGS	Tue, Jul 3, 2012	27.73	28.22	27.69	27.75
281	NYSE	MSGS	Mon, Jul 2, 2012	26.66	27.72	26.61	27.66
280	NYSE	MSGS	Fri, Jun 29, 2012	26.46	26.70	26.38	26.70
279	NYSE	MSGS	Thu, Jun 28, 2012	26.57	26.63	25.95	26.25
278	NYSE	MSGS	Wed, Jun 27, 2012	26.31	26.73	26.20	26.64
277	NYSE	MSGS	Tue, Jun 26, 2012	26.55	26.89	26.21	26.21
276	NYSE	MSGS	Mon, Jun 25, 2012	26.71	26.79	26.45	26.46
275	NYSE	MSGS	Fri, Jun 22, 2012	26.18	26.86	26.07	26.82
274	NYSE	MSGS	Thu, Jun 21, 2012	26.64	26.91	25.93	26.11
273	NYSE	MSGS	Wed, Jun 20, 2012	26.18	26.75	26.10	26.74
272	NYSE	MSGS	Tue, Jun 19, 2012	26.37	26.52	26.06	26.16
271	NYSE	MSGS	Mon, Jun 18, 2012	25.52	26.37	25.29	26.30
270	NYSE	MSGS	Fri, Jun 15, 2012	25.36	25.57	25.16	25.54
269	NYSE	MSGS	Thu, Jun 14, 2012	24.94	25.55	24.94	25.46
268	NYSE	MSGS	Wed, Jun 13, 2012	25.96	25.96	24.97	24.99
267	NYSE	MSGS	Tue, Jun 12, 2012	25.29	26.03	25.29	25.99
266	NYSE	MSGS	Mon, Jun 11, 2012	25.91	25.93	25.28	25.31
265	NYSE	MSGS	Fri, Jun 8, 2012	25.55	25.81	25.44	25.73
264	NYSE	MSGS	Thu, Jun 7, 2012	25.99	26.07	25.62	25.63
263	NYSE	MSGS	Wed, Jun 6, 2012	25.44	25.81	25.44	25.80
262	NYSE	MSGS	Tue, Jun 5, 2012	25.37	25.45	24.92	25.38
261	NYSE	MSGS	Mon, Jun 4, 2012	25.78	25.89	25.26	25.46
260	NYSE	MSGS	Fri, Jun 1, 2012	26.35	26.50	25.78	25.85
259	NYSE	MSGS	Thu, May 31, 2012	26.65	26.82	26.56	26.73
258	NYSE	MSGS	Wed, May 30, 2012	26.89	26.91	26.50	26.81
257	NYSE	MSGS	Tue, May 29, 2012	26.55	26.92	26.28	26.79
256	NYSE	MSGS	Fri, May 25, 2012	26.61	26.80	26.27	26.28
255	NYSE	MSGS	Thu, May 24, 2012	26.41	26.66	26.38	26.63
254	NYSE	MSGS	Wed, May 23, 2012	26.38	26.52	26.19	26.41
253	NYSE	MSGS	Tue, May 22, 2012	26.35	26.68	26.27	26.43
252	NYSE	MSGS	Mon, May 21, 2012	25.82	26.41	25.61	26.31
251	NYSE	MSGS	Fri, May 18, 2012	26.42	26.49	25.85	25.86
250	NYSE	MSGS	Thu, May 17, 2012	27.15	27.18	26.33	26.36
249	NYSE	MSGS	Wed, May 16, 2012	27.40	27.40	27.07	27.10
248	NYSE	MSGS	Tue, May 15, 2012	27.41	27.69	27.01	27.32
247	NYSE	MSGS	Mon, May 14, 2012	27.13	27.60	27.13	27.35
246	NYSE	MSGS	Fri, May 11, 2012	27.33	27.59	27.12	27.42
245	NYSE	MSGS	Thu, May 10, 2012	27.07	27.50	26.88	27.48
244	NYSE	MSGS	Wed, May 9, 2012	26.93	27.14	26.69	27.02
243	NYSE	MSGS	Tue, May 8, 2012	27.43	27.62	26.96	27.14
242	NYSE	MSGS	Mon, May 7, 2012	27.14	27.74	26.78	27.59
241	NYSE	MSGS	Fri, May 4, 2012	26.65	27.37	26.38	27.05
240	NYSE	MSGS	Thu, May 3, 2012	25.78	26.10	25.49	26.05
239	NYSE	MSGS	Wed, May 2, 2012	25.25	25.90	25.19	25.85
238	NYSE	MSGS	Tue, May 1, 2012	25.61	25.89	25.45	25.49
237	NYSE	MSGS	Mon, Apr 30, 2012	25.67	25.80	25.34	25.65
236	NYSE	MSGS	Fri, Apr 27, 2012	25.62	25.70	25.42	25.62
235	NYSE	MSGS	Thu, Apr 26, 2012	25.28	25.56	25.28	25.55
234	NYSE	MSGS	Wed, Apr 25, 2012	25.08	25.35	25.08	25.26
233	NYSE	MSGS	Tue, Apr 24, 2012	24.54	24.97	24.41	24.97
232	NYSE	MSGS	Mon, Apr 23, 2012	24.79	24.79	24.48	24.62
231	NYSE	MSGS	Fri, Apr 20, 2012	25.09	25.23	24.92	24.99
230	NYSE	MSGS	Thu, Apr 19, 2012	24.99	25.21	24.81	25.09
229	NYSE	MSGS	Wed, Apr 18, 2012	24.70	25.01	24.69	24.98
228	NYSE	MSGS	Tue, Apr 17, 2012	24.77	24.89	24.61	24.79
227	NYSE	MSGS	Mon, Apr 16, 2012	24.58	24.72	24.17	24.58
226	NYSE	MSGS	Fri, Apr 13, 2012	24.74	25.02	24.68	24.97
225	NYSE	MSGS	Thu, Apr 12, 2012	24.37	24.78	24.22	24.74
224	NYSE	MSGS	Wed, Apr 11, 2012	24.42	24.46	24.20	24.41
223	NYSE	MSGS	Tue, Apr 10, 2012	24.39	24.45	24.22	24.24
222	NYSE	MSGS	Mon, Apr 9, 2012	24.55	24.64	24.34	24.45
221	NYSE	MSGS	Thu, Apr 5, 2012	24.39	24.95	24.25	24.71
220	NYSE	MSGS	Wed, Apr 4, 2012	24.32	24.47	24.07	24.39
219	NYSE	MSGS	Tue, Apr 3, 2012	24.73	24.82	24.39	24.52
218	NYSE	MSGS	Mon, Apr 2, 2012	24.28	24.80	24.13	24.75
217	NYSE	MSGS	Fri, Mar 30, 2012	24.24	24.50	24.10	24.39
216	NYSE	MSGS	Thu, Mar 29, 2012	24.01	24.27	23.95	24.22
215	NYSE	MSGS	Wed, Mar 28, 2012	24.12	24.42	24.05	24.14
214	NYSE	MSGS	Tue, Mar 27, 2012	24.49	24.53	24.05	24.07
213	NYSE	MSGS	Mon, Mar 26, 2012	24.37	24.71	24.32	24.47
212	NYSE	MSGS	Fri, Mar 23, 2012	23.92	24.26	23.71	24.24
211	NYSE	MSGS	Thu, Mar 22, 2012	23.55	24.02	23.50	23.95
210	NYSE	MSGS	Wed, Mar 21, 2012	23.57	23.72	23.35	23.62
209	NYSE	MSGS	Tue, Mar 20, 2012	23.28	23.56	23.25	23.52
208	NYSE	MSGS	Mon, Mar 19, 2012	23.35	23.55	23.20	23.47
207	NYSE	MSGS	Fri, Mar 16, 2012	23.46	23.63	23.24	23.55
206	NYSE	MSGS	Thu, Mar 15, 2012	23.11	23.62	23.08	23.48
205	NYSE	MSGS	Wed, Mar 14, 2012	23.42	23.52	22.69	23.20
204	NYSE	MSGS	Tue, Mar 13, 2012	23.43	23.55	23.26	23.53
203	NYSE	MSGS	Mon, Mar 12, 2012	23.51	23.64	23.33	23.45
202	NYSE	MSGS	Fri, Mar 9, 2012	23.18	23.67	23.16	23.56
201	NYSE	MSGS	Thu, Mar 8, 2012	23.13	23.36	23.04	23.31
200	NYSE	MSGS	Wed, Mar 7, 2012	23.02	23.19	22.93	23.15
199	NYSE	MSGS	Tue, Mar 6, 2012	22.73	23.25	22.73	23.06
198	NYSE	MSGS	Mon, Mar 5, 2012	23.25	23.38	23.18	23.31
197	NYSE	MSGS	Fri, Mar 2, 2012	23.31	23.48	23.29	23.35
196	NYSE	MSGS	Thu, Mar 1, 2012	22.73	23.55	22.73	23.42
195	NYSE	MSGS	Wed, Feb 29, 2012	22.67	22.98	22.61	22.71
194	NYSE	MSGS	Tue, Feb 28, 2012	22.80	22.90	22.56	22.75
193	NYSE	MSGS	Mon, Feb 27, 2012	22.95	22.95	22.68	22.78
192	NYSE	MSGS	Fri, Feb 24, 2012	23.36	23.48	22.88	22.95
191	NYSE	MSGS	Thu, Feb 23, 2012	23.26	23.57	23.25	23.42
190	NYSE	MSGS	Wed, Feb 22, 2012	23.83	23.88	23.22	23.24
189	NYSE	MSGS	Tue, Feb 21, 2012	23.64	23.88	23.26	23.84
188	NYSE	MSGS	Fri, Feb 17, 2012	22.88	23.88	22.49	23.43
187	NYSE	MSGS	Thu, Feb 16, 2012	23.01	23.02	22.56	22.73
186	NYSE	MSGS	Wed, Feb 15, 2012	23.15	23.58	22.58	22.75
185	NYSE	MSGS	Tue, Feb 14, 2012	23.10	23.30	22.82	22.84
184	NYSE	MSGS	Mon, Feb 13, 2012	22.48	23.66	22.40	23.05
183	NYSE	MSGS	Fri, Feb 10, 2012	22.03	22.35	22.00	22.21
182	NYSE	MSGS	Thu, Feb 9, 2012	21.41	22.18	21.11	22.12
181	NYSE	MSGS	Wed, Feb 8, 2012	21.36	22.04	21.33	21.50
180	NYSE	MSGS	Tue, Feb 7, 2012	20.98	21.35	20.92	21.23
179	NYSE	MSGS	Mon, Feb 6, 2012	20.91	21.09	20.68	21.03
178	NYSE	MSGS	Fri, Feb 3, 2012	20.79	20.99	20.78	20.91
177	NYSE	MSGS	Thu, Feb 2, 2012	20.72	20.72	20.54	20.69
176	NYSE	MSGS	Wed, Feb 1, 2012	20.52	20.79	20.50	20.67
175	NYSE	MSGS	Tue, Jan 31, 2012	21.05	21.14	20.39	20.46
174	NYSE	MSGS	Mon, Jan 30, 2012	21.19	21.19	20.94	20.96
173	NYSE	MSGS	Fri, Jan 27, 2012	21.05	21.39	21.04	21.29
172	NYSE	MSGS	Thu, Jan 26, 2012	21.11	21.14	20.83	21.09
171	NYSE	MSGS	Wed, Jan 25, 2012	21.09	21.20	21.04	21.12
170	NYSE	MSGS	Tue, Jan 24, 2012	21.09	21.19	21.04	21.15
169	NYSE	MSGS	Mon, Jan 23, 2012	21.08	21.21	21.08	21.16
168	NYSE	MSGS	Fri, Jan 20, 2012	21.06	21.13	20.99	21.06
167	NYSE	MSGS	Thu, Jan 19, 2012	21.05	21.07	20.72	21.06
166	NYSE	MSGS	Wed, Jan 18, 2012	20.87	21.07	20.57	21.05
165	NYSE	MSGS	Tue, Jan 17, 2012	21.04	21.04	20.82	20.85
164	NYSE	MSGS	Fri, Jan 13, 2012	20.87	21.02	20.82	21.01
163	NYSE	MSGS	Thu, Jan 12, 2012	20.57	21.18	20.40	20.94
162	NYSE	MSGS	Wed, Jan 11, 2012	20.47	20.70	20.46	20.54
161	NYSE	MSGS	Tue, Jan 10, 2012	20.68	20.84	20.47	20.52
160	NYSE	MSGS	Mon, Jan 9, 2012	20.65	20.86	20.55	20.58
159	NYSE	MSGS	Fri, Jan 6, 2012	20.65	20.87	20.49	20.59
158	NYSE	MSGS	Thu, Jan 5, 2012	20.30	20.64	20.16	20.62
157	NYSE	MSGS	Wed, Jan 4, 2012	20.03	20.57	20.03	20.39
156	NYSE	MSGS	Tue, Jan 3, 2012	20.59	20.68	19.93	20.14
155	NYSE	MSGS	Fri, Dec 30, 2011	20.34	20.50	20.34	20.42
154	NYSE	MSGS	Thu, Dec 29, 2011	20.46	20.47	20.17	20.37
153	NYSE	MSGS	Wed, Dec 28, 2011	20.50	20.54	20.32	20.34
152	NYSE	MSGS	Tue, Dec 27, 2011	20.36	20.54	20.29	20.47
151	NYSE	MSGS	Fri, Dec 23, 2011	20.60	20.69	20.27	20.36
150	NYSE	MSGS	Thu, Dec 22, 2011	20.77	20.84	20.49	20.50
149	NYSE	MSGS	Wed, Dec 21, 2011	20.62	20.72	20.31	20.69
148	NYSE	MSGS	Tue, Dec 20, 2011	20.89	20.89	20.59	20.69
147	NYSE	MSGS	Mon, Dec 19, 2011	20.83	21.09	20.55	20.67
146	NYSE	MSGS	Fri, Dec 16, 2011	20.80	20.82	20.58	20.75
145	NYSE	MSGS	Thu, Dec 15, 2011	20.79	20.87	20.62	20.67
144	NYSE	MSGS	Wed, Dec 14, 2011	20.90	21.00	20.51	20.54
143	NYSE	MSGS	Tue, Dec 13, 2011	21.24	21.49	20.77	21.04
142	NYSE	MSGS	Mon, Dec 12, 2011	21.29	21.29	20.84	21.24
141	NYSE	MSGS	Fri, Dec 9, 2011	21.17	21.41	21.09	21.27
140	NYSE	MSGS	Thu, Dec 8, 2011	20.76	21.66	20.76	21.10
139	NYSE	MSGS	Wed, Dec 7, 2011	20.55	20.81	20.35	20.75
138	NYSE	MSGS	Tue, Dec 6, 2011	20.68	20.92	20.47	20.79
137	NYSE	MSGS	Mon, Dec 5, 2011	20.79	20.90	20.47	20.80
136	NYSE	MSGS	Fri, Dec 2, 2011	20.80	20.88	20.39	20.59
135	NYSE	MSGS	Thu, Dec 1, 2011	20.68	20.75	20.43	20.68
134	NYSE	MSGS	Wed, Nov 30, 2011	20.94	21.24	20.64	20.77
133	NYSE	MSGS	Tue, Nov 29, 2011	20.39	20.89	20.22	20.62
132	NYSE	MSGS	Mon, Nov 28, 2011	19.49	20.86	19.49	20.23
131	NYSE	MSGS	Fri, Nov 25, 2011	18.11	18.53	18.11	18.37
130	NYSE	MSGS	Wed, Nov 23, 2011	18.24	18.38	18.07	18.07
129	NYSE	MSGS	Tue, Nov 22, 2011	17.83	18.33	17.81	18.23
128	NYSE	MSGS	Mon, Nov 21, 2011	17.70	17.96	17.56	17.83
127	NYSE	MSGS	Fri, Nov 18, 2011	18.11	18.17	17.89	17.93
126	NYSE	MSGS	Thu, Nov 17, 2011	18.58	18.75	18.24	18.27
125	NYSE	MSGS	Wed, Nov 16, 2011	18.48	18.70	18.36	18.62
124	NYSE	MSGS	Tue, Nov 15, 2011	18.59	18.73	18.49	18.57
123	NYSE	MSGS	Mon, Nov 14, 2011	19.40	19.45	18.52	18.75
122	NYSE	MSGS	Fri, Nov 11, 2011	19.04	19.47	19.04	19.32
121	NYSE	MSGS	Thu, Nov 10, 2011	19.08	19.27	18.90	19.25
120	NYSE	MSGS	Wed, Nov 9, 2011	18.59	18.97	18.49	18.93
119	NYSE	MSGS	Tue, Nov 8, 2011	19.32	19.35	18.80	19.20
118	NYSE	MSGS	Mon, Nov 7, 2011	19.71	19.95	18.95	19.20
117	NYSE	MSGS	Fri, Nov 4, 2011	19.43	20.44	19.15	19.94
116	NYSE	MSGS	Thu, Nov 3, 2011	19.23	19.24	18.78	19.08
115	NYSE	MSGS	Wed, Nov 2, 2011	18.89	19.05	18.57	18.94
114	NYSE	MSGS	Tue, Nov 1, 2011	18.45	19.03	18.18	18.70
113	NYSE	MSGS	Mon, Oct 31, 2011	18.65	19.13	18.62	18.85
112	NYSE	MSGS	Fri, Oct 28, 2011	19.17	19.26	18.84	18.96
111	NYSE	MSGS	Thu, Oct 27, 2011	18.73	19.45	18.73	19.27
110	NYSE	MSGS	Wed, Oct 26, 2011	18.05	18.24	17.84	18.22
109	NYSE	MSGS	Tue, Oct 25, 2011	17.99	18.12	17.85	17.97
108	NYSE	MSGS	Mon, Oct 24, 2011	17.96	18.16	17.93	18.06
107	NYSE	MSGS	Fri, Oct 21, 2011	17.76	17.91	17.45	17.88
106	NYSE	MSGS	Thu, Oct 20, 2011	17.12	17.67	17.10	17.63
105	NYSE	MSGS	Wed, Oct 19, 2011	16.98	17.21	16.89	17.12
104	NYSE	MSGS	Tue, Oct 18, 2011	16.52	17.13	16.37	16.99
103	NYSE	MSGS	Mon, Oct 17, 2011	16.89	17.03	16.42	16.50
102	NYSE	MSGS	Fri, Oct 14, 2011	16.96	17.12	16.74	17.06
101	NYSE	MSGS	Thu, Oct 13, 2011	16.64	16.94	16.49	16.78
100	NYSE	MSGS	Wed, Oct 12, 2011	16.46	16.76	16.22	16.73
99	NYSE	MSGS	Tue, Oct 11, 2011	16.88	16.96	16.17	16.27
98	NYSE	MSGS	Mon, Oct 10, 2011	16.61	17.07	16.59	17.06
97	NYSE	MSGS	Fri, Oct 7, 2011	15.97	16.46	15.97	16.34
96	NYSE	MSGS	Thu, Oct 6, 2011	15.86	16.04	15.71	15.97
95	NYSE	MSGS	Wed, Oct 5, 2011	15.89	16.20	15.76	15.89
94	NYSE	MSGS	Tue, Oct 4, 2011	15.37	15.84	15.06	15.84
93	NYSE	MSGS	Mon, Oct 3, 2011	16.12	16.39	15.59	15.62
92	NYSE	MSGS	Fri, Sep 30, 2011	16.44	16.91	16.21	16.26
91	NYSE	MSGS	Thu, Sep 29, 2011	16.56	16.64	16.26	16.50
90	NYSE	MSGS	Wed, Sep 28, 2011	16.77	16.97	16.27	16.27
89	NYSE	MSGS	Tue, Sep 27, 2011	16.91	17.20	16.73	16.79
88	NYSE	MSGS	Mon, Sep 26, 2011	16.52	16.71	16.34	16.59
87	NYSE	MSGS	Fri, Sep 23, 2011	16.29	16.55	16.03	16.40
86	NYSE	MSGS	Thu, Sep 22, 2011	16.50	17.68	16.17	16.27
85	NYSE	MSGS	Wed, Sep 21, 2011	16.89	17.05	16.74	16.74
84	NYSE	MSGS	Tue, Sep 20, 2011	16.95	17.20	16.82	16.90
83	NYSE	MSGS	Mon, Sep 19, 2011	16.79	17.18	16.57	16.90
82	NYSE	MSGS	Fri, Sep 16, 2011	17.14	17.25	17.02	17.07
81	NYSE	MSGS	Thu, Sep 15, 2011	17.20	17.21	16.97	17.10
80	NYSE	MSGS	Wed, Sep 14, 2011	17.07	17.20	16.79	17.03
79	NYSE	MSGS	Tue, Sep 13, 2011	16.54	16.95	16.46	16.91
78	NYSE	MSGS	Mon, Sep 12, 2011	16.49	16.71	16.14	16.47
77	NYSE	MSGS	Fri, Sep 9, 2011	16.54	16.81	16.28	16.74
76	NYSE	MSGS	Thu, Sep 8, 2011	16.44	16.75	16.37	16.62
75	NYSE	MSGS	Wed, Sep 7, 2011	16.34	16.56	16.09	16.52
74	NYSE	MSGS	Tue, Sep 6, 2011	15.78	16.10	15.72	16.09
73	NYSE	MSGS	Fri, Sep 2, 2011	16.63	16.76	16.10	16.15
72	NYSE	MSGS	Thu, Sep 1, 2011	17.26	17.44	16.89	16.90
71	NYSE	MSGS	Wed, Aug 31, 2011	17.31	17.76	17.21	17.23
70	NYSE	MSGS	Tue, Aug 30, 2011	17.29	17.45	16.99	17.24
69	NYSE	MSGS	Mon, Aug 29, 2011	16.78	17.39	16.66	17.26
68	NYSE	MSGS	Fri, Aug 26, 2011	16.08	16.58	15.47	16.50
67	NYSE	MSGS	Thu, Aug 25, 2011	16.68	16.77	16.27	16.29
66	NYSE	MSGS	Wed, Aug 24, 2011	15.78	16.72	15.78	16.55
65	NYSE	MSGS	Tue, Aug 23, 2011	16.12	16.24	15.64	15.86
64	NYSE	MSGS	Mon, Aug 22, 2011	16.44	16.54	16.14	16.26
63	NYSE	MSGS	Fri, Aug 19, 2011	15.87	16.37	15.75	16.24
62	NYSE	MSGS	Thu, Aug 18, 2011	16.41	16.50	16.01	16.11
61	NYSE	MSGS	Wed, Aug 17, 2011	16.89	17.44	16.59	16.79
60	NYSE	MSGS	Tue, Aug 16, 2011	17.58	17.66	17.29	17.45
59	NYSE	MSGS	Mon, Aug 15, 2011	17.25	17.75	17.25	17.68
58	NYSE	MSGS	Fri, Aug 12, 2011	17.49	17.58	17.13	17.26
57	NYSE	MSGS	Thu, Aug 11, 2011	16.82	17.64	16.70	17.39
56	NYSE	MSGS	Wed, Aug 10, 2011	16.99	17.18	16.66	16.76
55	NYSE	MSGS	Tue, Aug 9, 2011	17.02	17.36	16.40	17.29
54	NYSE	MSGS	Mon, Aug 8, 2011	17.51	17.73	16.82	16.85
53	NYSE	MSGS	Fri, Aug 5, 2011	18.30	18.31	17.58	17.91
52	NYSE	MSGS	Thu, Aug 4, 2011	18.72	18.91	18.22	18.25
51	NYSE	MSGS	Wed, Aug 3, 2011	18.75	18.78	18.30	18.78
50	NYSE	MSGS	Tue, Aug 2, 2011	18.92	19.06	18.71	18.73
49	NYSE	MSGS	Mon, Aug 1, 2011	19.10	19.10	18.86	19.01
48	NYSE	MSGS	Fri, Jul 29, 2011	18.78	19.03	18.78	18.90
47	NYSE	MSGS	Thu, Jul 28, 2011	18.88	18.96	18.75	18.90
46	NYSE	MSGS	Wed, Jul 27, 2011	19.15	19.15	18.78	18.90
45	NYSE	MSGS	Tue, Jul 26, 2011	19.50	19.50	19.15	19.18
44	NYSE	MSGS	Mon, Jul 25, 2011	19.42	19.65	19.25	19.50
43	NYSE	MSGS	Fri, Jul 22, 2011	19.37	19.57	19.20	19.52
42	NYSE	MSGS	Thu, Jul 21, 2011	19.15	19.43	19.15	19.35
41	NYSE	MSGS	Wed, Jul 20, 2011	19.31	19.35	19.07	19.10
40	NYSE	MSGS	Tue, Jul 19, 2011	19.09	19.29	19.02	19.29
39	NYSE	MSGS	Mon, Jul 18, 2011	19.21	19.35	18.98	19.05
38	NYSE	MSGS	Fri, Jul 15, 2011	19.55	19.62	19.39	19.52
37	NYSE	MSGS	Thu, Jul 14, 2011	19.63	19.67	19.44	19.50
36	NYSE	MSGS	Wed, Jul 13, 2011	19.49	19.65	19.33	19.54
35	NYSE	MSGS	Tue, Jul 12, 2011	19.42	19.58	19.32	19.46
34	NYSE	MSGS	Mon, Jul 11, 2011	19.32	19.49	19.32	19.47
33	NYSE	MSGS	Fri, Jul 8, 2011	19.30	19.52	19.30	19.50
32	NYSE	MSGS	Thu, Jul 7, 2011	19.77	19.84	19.43	19.47
31	NYSE	MSGS	Wed, Jul 6, 2011	19.80	19.95	19.60	19.65
30	NYSE	MSGS	Tue, Jul 5, 2011	19.68	19.89	19.60	19.87
29	NYSE	MSGS	Fri, Jul 1, 2011	19.53	19.80	19.03	19.77
28	NYSE	MSGS	Thu, Jun 30, 2011	19.47	19.73	19.47	19.63
27	NYSE	MSGS	Wed, Jun 29, 2011	19.27	19.52	19.25	19.46
26	NYSE	MSGS	Tue, Jun 28, 2011	19.15	19.27	19.07	19.26
25	NYSE	MSGS	Mon, Jun 27, 2011	19.24	19.29	19.09	19.15
24	NYSE	MSGS	Fri, Jun 24, 2011	19.24	19.31	18.99	19.25
23	NYSE	MSGS	Thu, Jun 23, 2011	19.17	19.28	18.90	19.25
22	NYSE	MSGS	Wed, Jun 22, 2011	19.21	19.46	19.21	19.33
21	NYSE	MSGS	Tue, Jun 21, 2011	19.25	19.43	19.15	19.28
20	NYSE	MSGS	Mon, Jun 20, 2011	19.15	19.27	19.04	19.17
19	NYSE	MSGS	Fri, Jun 17, 2011	19.23	19.34	19.00	19.20
18	NYSE	MSGS	Thu, Jun 16, 2011	18.99	19.17	18.92	19.15
17	NYSE	MSGS	Wed, Jun 15, 2011	18.83	19.05	18.83	18.99
16	NYSE	MSGS	Tue, Jun 14, 2011	18.78	19.13	18.56	18.98
15	NYSE	MSGS	Mon, Jun 13, 2011	18.49	18.68	18.35	18.63
14	NYSE	MSGS	Fri, Jun 10, 2011	18.50	18.59	18.43	18.49
13	NYSE	MSGS	Thu, Jun 9, 2011	18.46	18.60	18.38	18.57
12	NYSE	MSGS	Wed, Jun 8, 2011	18.54	18.68	18.43	18.44
11	NYSE	MSGS	Tue, Jun 7, 2011	18.58	18.64	18.44	18.56
10	NYSE	MSGS	Mon, Jun 6, 2011	18.82	18.82	18.49	18.54
9	NYSE	MSGS	Fri, Jun 3, 2011	18.88	18.95	18.73	18.84
8	NYSE	MSGS	Thu, Jun 2, 2011	19.00	19.20	18.96	19.02
7	NYSE	MSGS	Wed, Jun 1, 2011	19.55	19.96	18.96	18.98
6	NYSE	MSGS	Tue, May 31, 2011	19.13	19.67	19.03	19.62
5	NYSE	MSGS	Fri, May 27, 2011	18.85	19.22	18.83	19.17
4	NYSE	MSGS	Thu, May 26, 2011	18.83	18.98	18.75	18.89
3	NYSE	MSGS	Wed, May 25, 2011	18.51	18.90	18.36	18.85
2	NYSE	MSGS	Tue, May 24, 2011	18.68	18.75	18.60	18.63
1	NYSE	MSGS	Mon, May 23, 2011	18.55	18.70	18.55	18.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Madison Square Garden Sports Corp NYSE:MSGS 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