Molecular Templates Inc NASDAQ:MTEM Historical Prices

Below are the 4791 trading days of historical prices for MTEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4791	NASDAQ	MTEM	Wed, Mar 20, 2024	1.78	1.91	1.68	1.76
4790	NASDAQ	MTEM	Tue, Mar 19, 2024	2.23	2.52	1.70	1.78
4789	NASDAQ	MTEM	Mon, Mar 18, 2024	2.75	2.76	2.00	2.07
4788	NASDAQ	MTEM	Fri, Mar 15, 2024	2.81	2.81	2.61	2.75
4787	NASDAQ	MTEM	Thu, Mar 14, 2024	2.73	2.81	2.52	2.76
4786	NASDAQ	MTEM	Wed, Mar 13, 2024	2.97	2.98	2.70	2.73
4785	NASDAQ	MTEM	Tue, Mar 12, 2024	3.03	3.20	2.81	2.87
4784	NASDAQ	MTEM	Mon, Mar 11, 2024	3.50	3.56	2.97	3.19
4783	NASDAQ	MTEM	Fri, Mar 8, 2024	3.57	3.65	3.30	3.48
4782	NASDAQ	MTEM	Thu, Mar 7, 2024	3.65	3.65	2.96	3.40
4781	NASDAQ	MTEM	Wed, Mar 6, 2024	3.73	3.82	3.61	3.63
4780	NASDAQ	MTEM	Tue, Mar 5, 2024	3.86	3.98	3.62	3.72
4779	NASDAQ	MTEM	Mon, Mar 4, 2024	4.12	4.12	3.80	3.85
4778	NASDAQ	MTEM	Fri, Mar 1, 2024	3.74	3.84	3.59	3.68
4777	NASDAQ	MTEM	Thu, Feb 29, 2024	3.84	4.00	3.70	3.85
4776	NASDAQ	MTEM	Wed, Feb 28, 2024	4.09	4.10	3.78	3.84
4775	NASDAQ	MTEM	Tue, Feb 27, 2024	3.96	4.03	3.95	4.03
4774	NASDAQ	MTEM	Mon, Feb 26, 2024	4.00	4.10	3.86	3.97
4773	NASDAQ	MTEM	Fri, Feb 23, 2024	3.84	4.09	3.84	4.00
4772	NASDAQ	MTEM	Thu, Feb 22, 2024	3.85	4.01	3.85	3.86
4771	NASDAQ	MTEM	Wed, Feb 21, 2024	4.00	4.10	3.88	4.08
4770	NASDAQ	MTEM	Tue, Feb 20, 2024	3.84	4.10	3.70	4.07
4769	NASDAQ	MTEM	Fri, Feb 16, 2024	3.69	3.74	3.59	3.74
4768	NASDAQ	MTEM	Thu, Feb 15, 2024	3.66	3.70	3.62	3.62
4767	NASDAQ	MTEM	Wed, Feb 14, 2024	3.61	3.70	3.61	3.69
4766	NASDAQ	MTEM	Tue, Feb 13, 2024	3.59	3.70	3.59	3.70
4765	NASDAQ	MTEM	Mon, Feb 12, 2024	3.64	3.70	3.54	3.54
4764	NASDAQ	MTEM	Fri, Feb 9, 2024	3.55	3.55	3.51	3.51
4763	NASDAQ	MTEM	Thu, Feb 8, 2024	3.60	3.70	3.44	3.51
4762	NASDAQ	MTEM	Wed, Feb 7, 2024	3.67	3.74	3.45	3.47
4761	NASDAQ	MTEM	Tue, Feb 6, 2024	3.72	3.72	3.44	3.70
4760	NASDAQ	MTEM	Mon, Feb 5, 2024	3.57	3.72	3.40	3.43
4759	NASDAQ	MTEM	Fri, Feb 2, 2024	3.48	3.68	3.48	3.68
4758	NASDAQ	MTEM	Thu, Feb 1, 2024	3.67	3.73	3.56	3.56
4757	NASDAQ	MTEM	Wed, Jan 31, 2024	3.57	3.57	3.40	3.51
4756	NASDAQ	MTEM	Tue, Jan 30, 2024	3.68	3.68	3.44	3.58
4755	NASDAQ	MTEM	Mon, Jan 29, 2024	3.58	3.72	3.43	3.70
4754	NASDAQ	MTEM	Fri, Jan 26, 2024	3.63	3.74	3.40	3.74
4753	NASDAQ	MTEM	Thu, Jan 25, 2024	3.63	3.88	3.63	3.74
4752	NASDAQ	MTEM	Wed, Jan 24, 2024	3.53	3.70	3.53	3.67
4751	NASDAQ	MTEM	Tue, Jan 23, 2024	3.71	3.75	3.55	3.55
4750	NASDAQ	MTEM	Mon, Jan 22, 2024	3.67	3.94	3.67	3.72
4749	NASDAQ	MTEM	Fri, Jan 19, 2024	3.75	3.75	3.72	3.72
4748	NASDAQ	MTEM	Thu, Jan 18, 2024	3.67	3.88	3.67	3.78
4747	NASDAQ	MTEM	Wed, Jan 17, 2024	3.65	3.84	3.56	3.56
4746	NASDAQ	MTEM	Tue, Jan 16, 2024	3.59	3.66	3.59	3.63
4745	NASDAQ	MTEM	Fri, Jan 12, 2024	3.62	3.62	3.59	3.60
4744	NASDAQ	MTEM	Thu, Jan 11, 2024	3.66	3.67	3.52	3.65
4743	NASDAQ	MTEM	Wed, Jan 10, 2024	3.71	3.71	3.50	3.62
4742	NASDAQ	MTEM	Tue, Jan 9, 2024	3.73	3.78	3.73	3.75
4741	NASDAQ	MTEM	Fri, Jan 5, 2024	3.45	3.45	3.45	3.45
4740	NASDAQ	MTEM	Thu, Jan 4, 2024	3.56	3.65	3.39	3.45
4739	NASDAQ	MTEM	Wed, Jan 3, 2024	3.82	3.82	3.50	3.55
4738	NASDAQ	MTEM	Tue, Jan 2, 2024	3.85	3.98	3.67	3.72
4737	NASDAQ	MTEM	Fri, Dec 29, 2023	3.85	4.00	3.67	3.73
4736	NASDAQ	MTEM	Thu, Dec 28, 2023	3.77	3.98	3.75	3.77
4735	NASDAQ	MTEM	Wed, Dec 27, 2023	3.93	4.07	3.67	3.80
4734	NASDAQ	MTEM	Tue, Dec 26, 2023	3.70	3.99	3.70	3.74
4733	NASDAQ	MTEM	Fri, Dec 22, 2023	3.72	4.00	3.70	3.72
4732	NASDAQ	MTEM	Thu, Dec 21, 2023	3.80	3.98	3.70	3.71
4731	NASDAQ	MTEM	Wed, Dec 20, 2023	3.78	3.80	3.65	3.80
4730	NASDAQ	MTEM	Tue, Dec 19, 2023	3.88	3.97	3.65	3.68
4729	NASDAQ	MTEM	Mon, Dec 18, 2023	3.26	3.98	3.26	3.76
4728	NASDAQ	MTEM	Fri, Dec 15, 2023	3.65	4.00	3.59	3.66
4727	NASDAQ	MTEM	Thu, Dec 14, 2023	4.11	4.11	3.65	3.72
4726	NASDAQ	MTEM	Wed, Dec 13, 2023	4.37	4.37	3.79	3.81
4725	NASDAQ	MTEM	Tue, Dec 12, 2023	4.28	4.63	4.11	4.11
4724	NASDAQ	MTEM	Mon, Dec 11, 2023	4.77	5.15	4.17	4.47
4723	NASDAQ	MTEM	Fri, Dec 8, 2023	4.76	5.20	4.50	4.92
4722	NASDAQ	MTEM	Thu, Dec 7, 2023	4.90	5.17	4.75	4.75
4721	NASDAQ	MTEM	Wed, Dec 6, 2023	5.10	5.16	5.00	5.00
4720	NASDAQ	MTEM	Tue, Dec 5, 2023	5.15	5.25	5.00	5.00
4719	NASDAQ	MTEM	Mon, Dec 4, 2023	5.00	5.09	4.91	4.95
4718	NASDAQ	MTEM	Fri, Dec 1, 2023	4.83	4.99	4.83	4.99
4717	NASDAQ	MTEM	Thu, Nov 30, 2023	4.98	4.98	4.84	4.88
4716	NASDAQ	MTEM	Wed, Nov 29, 2023	5.05	5.05	4.81	4.83
4715	NASDAQ	MTEM	Tue, Nov 28, 2023	5.15	5.37	4.91	4.95
4714	NASDAQ	MTEM	Mon, Nov 27, 2023	4.91	5.20	4.91	5.20
4713	NASDAQ	MTEM	Fri, Nov 24, 2023	5.08	5.09	4.90	4.90
4712	NASDAQ	MTEM	Wed, Nov 22, 2023	5.06	5.06	4.83	4.84
4711	NASDAQ	MTEM	Tue, Nov 21, 2023	4.99	5.00	4.82	4.82
4710	NASDAQ	MTEM	Mon, Nov 20, 2023	4.81	5.06	4.81	4.95
4709	NASDAQ	MTEM	Fri, Nov 17, 2023	5.17	5.17	4.82	4.82
4708	NASDAQ	MTEM	Thu, Nov 16, 2023	5.00	5.45	4.80	5.06
4707	NASDAQ	MTEM	Wed, Nov 15, 2023	5.15	5.22	5.15	5.22
4706	NASDAQ	MTEM	Tue, Nov 14, 2023	5.39	5.67	5.09	5.46
4705	NASDAQ	MTEM	Mon, Nov 13, 2023	5.31	5.82	5.13	5.60
4704	NASDAQ	MTEM	Fri, Nov 10, 2023	6.25	6.25	5.09	5.63
4703	NASDAQ	MTEM	Thu, Nov 9, 2023	6.00	6.10	5.11	5.28
4702	NASDAQ	MTEM	Wed, Nov 8, 2023	5.25	5.63	5.20	5.57
4701	NASDAQ	MTEM	Tue, Nov 7, 2023	5.04	5.38	4.95	5.16
4700	NASDAQ	MTEM	Mon, Nov 6, 2023	5.38	5.57	4.94	5.20
4699	NASDAQ	MTEM	Fri, Nov 3, 2023	5.31	5.37	4.90	5.01
4698	NASDAQ	MTEM	Thu, Nov 2, 2023	5.18	5.18	4.56	4.91
4697	NASDAQ	MTEM	Wed, Nov 1, 2023	5.60	5.77	5.00	5.00
4696	NASDAQ	MTEM	Tue, Oct 31, 2023	5.66	5.84	5.50	5.50
4695	NASDAQ	MTEM	Mon, Oct 30, 2023	6.00	6.24	5.51	5.51
4694	NASDAQ	MTEM	Fri, Oct 27, 2023	5.92	6.00	5.70	6.00
4693	NASDAQ	MTEM	Thu, Oct 26, 2023	6.35	6.35	5.85	5.86
4692	NASDAQ	MTEM	Wed, Oct 25, 2023	6.40	6.47	6.20	6.20
4691	NASDAQ	MTEM	Tue, Oct 24, 2023	6.35	6.48	6.20	6.35
4690	NASDAQ	MTEM	Mon, Oct 23, 2023	6.20	6.47	6.20	6.35
4689	NASDAQ	MTEM	Fri, Oct 20, 2023	6.00	6.39	6.00	6.20
4688	NASDAQ	MTEM	Thu, Oct 19, 2023	6.11	6.20	5.81	5.82
4687	NASDAQ	MTEM	Wed, Oct 18, 2023	6.49	6.49	5.88	6.30
4686	NASDAQ	MTEM	Tue, Oct 17, 2023	6.39	6.58	6.00	6.24
4685	NASDAQ	MTEM	Mon, Oct 16, 2023	6.45	6.69	6.40	6.40
4684	NASDAQ	MTEM	Fri, Oct 13, 2023	6.68	6.70	6.32	6.38
4683	NASDAQ	MTEM	Thu, Oct 12, 2023	6.85	6.85	6.85	6.85
4682	NASDAQ	MTEM	Wed, Oct 11, 2023	6.86	6.90	6.60	6.72
4681	NASDAQ	MTEM	Tue, Oct 10, 2023	6.72	6.81	6.50	6.77
4680	NASDAQ	MTEM	Mon, Oct 9, 2023	6.75	6.75	6.55	6.75
4679	NASDAQ	MTEM	Fri, Oct 6, 2023	6.83	6.90	6.83	6.86
4678	NASDAQ	MTEM	Thu, Oct 5, 2023	6.88	6.93	6.71	6.76
4677	NASDAQ	MTEM	Wed, Oct 4, 2023	6.36	6.50	6.36	6.50
4676	NASDAQ	MTEM	Tue, Oct 3, 2023	6.39	6.60	6.30	6.52
4675	NASDAQ	MTEM	Mon, Oct 2, 2023	6.43	6.49	5.95	6.23
4674	NASDAQ	MTEM	Fri, Sep 29, 2023	6.28	6.58	5.98	6.32
4673	NASDAQ	MTEM	Thu, Sep 28, 2023	6.23	6.47	5.97	6.15
4672	NASDAQ	MTEM	Wed, Sep 27, 2023	6.11	6.47	6.10	6.24
4671	NASDAQ	MTEM	Tue, Sep 26, 2023	6.15	6.30	6.08	6.27
4670	NASDAQ	MTEM	Mon, Sep 25, 2023	6.70	6.77	6.23	6.23
4669	NASDAQ	MTEM	Fri, Sep 22, 2023	6.58	6.77	6.35	6.70
4668	NASDAQ	MTEM	Thu, Sep 21, 2023	6.31	6.62	6.14	6.55
4667	NASDAQ	MTEM	Wed, Sep 20, 2023	6.38	7.15	6.01	6.79
4666	NASDAQ	MTEM	Tue, Sep 19, 2023	6.37	7.19	6.37	6.61
4665	NASDAQ	MTEM	Mon, Sep 18, 2023	6.73	6.73	5.91	6.37
4664	NASDAQ	MTEM	Fri, Sep 15, 2023	7.04	7.17	6.32	6.86
4663	NASDAQ	MTEM	Thu, Sep 14, 2023	7.47	7.52	7.10	7.10
4662	NASDAQ	MTEM	Wed, Sep 13, 2023	7.87	7.87	7.48	7.48
4661	NASDAQ	MTEM	Tue, Sep 12, 2023	7.97	7.97	7.80	7.83
4660	NASDAQ	MTEM	Mon, Sep 11, 2023	7.97	7.99	7.97	7.99
4659	NASDAQ	MTEM	Fri, Sep 8, 2023	8.17	8.22	7.93	7.96
4658	NASDAQ	MTEM	Thu, Sep 7, 2023	8.40	8.40	8.09	8.22
4657	NASDAQ	MTEM	Wed, Sep 6, 2023	8.50	8.50	8.23	8.23
4656	NASDAQ	MTEM	Tue, Sep 5, 2023	8.73	8.73	8.27	8.40
4655	NASDAQ	MTEM	Fri, Sep 1, 2023	8.52	8.65	8.50	8.51
4654	NASDAQ	MTEM	Thu, Aug 31, 2023	8.50	8.63	8.50	8.57
4653	NASDAQ	MTEM	Wed, Aug 30, 2023	8.37	8.63	8.23	8.50
4652	NASDAQ	MTEM	Tue, Aug 29, 2023	8.26	8.64	8.23	8.24
4651	NASDAQ	MTEM	Mon, Aug 28, 2023	8.62	8.62	8.22	8.40
4650	NASDAQ	MTEM	Fri, Aug 25, 2023	8.90	8.92	8.67	8.70
4649	NASDAQ	MTEM	Thu, Aug 24, 2023	8.87	8.95	8.72	8.95
4648	NASDAQ	MTEM	Wed, Aug 23, 2023	8.91	8.99	8.79	8.98
4647	NASDAQ	MTEM	Tue, Aug 22, 2023	9.01	9.01	8.59	9.00
4646	NASDAQ	MTEM	Mon, Aug 21, 2023	8.89	9.11	8.88	9.10
4645	NASDAQ	MTEM	Fri, Aug 18, 2023	8.90	9.15	8.90	9.00
4644	NASDAQ	MTEM	Thu, Aug 17, 2023	8.44	9.14	8.30	9.14
4643	NASDAQ	MTEM	Wed, Aug 16, 2023	8.33	8.52	8.28	8.36
4642	NASDAQ	MTEM	Tue, Aug 15, 2023	8.41	8.51	8.30	8.39
4641	NASDAQ	MTEM	Mon, Aug 14, 2023	8.54	8.95	8.42	8.52
4640	NASDAQ	MTEM	Fri, Aug 11, 2023	8.72	9.34	8.25	9.00
4639	NASDAQ	MTEM	Thu, Aug 10, 2023	9.00	9.07	8.70	8.85
4638	NASDAQ	MTEM	Wed, Aug 9, 2023	8.55	9.35	8.55	9.02
4637	NASDAQ	MTEM	Tue, Aug 8, 2023	8.68	8.68	8.10	8.33
4636	NASDAQ	MTEM	Mon, Aug 7, 2023	8.73	8.73	8.37	8.45
4635	NASDAQ	MTEM	Fri, Aug 4, 2023	9.00	9.00	8.70	8.73
4634	NASDAQ	MTEM	Thu, Aug 3, 2023	9.18	9.45	8.84	8.99
4633	NASDAQ	MTEM	Wed, Aug 2, 2023	8.88	9.45	8.55	9.30
4632	NASDAQ	MTEM	Tue, Aug 1, 2023	9.30	9.45	8.71	8.88
4631	NASDAQ	MTEM	Mon, Jul 31, 2023	8.25	9.29	8.10	9.02
4630	NASDAQ	MTEM	Fri, Jul 28, 2023	8.36	8.36	7.88	8.25
4629	NASDAQ	MTEM	Thu, Jul 27, 2023	8.69	8.70	7.80	7.86
4628	NASDAQ	MTEM	Wed, Jul 26, 2023	8.03	8.95	7.65	8.79
4627	NASDAQ	MTEM	Tue, Jul 25, 2023	8.40	8.40	7.50	7.65
4626	NASDAQ	MTEM	Mon, Jul 24, 2023	9.09	9.11	7.96	7.96
4625	NASDAQ	MTEM	Fri, Jul 21, 2023	8.85	9.45	8.40	8.96
4624	NASDAQ	MTEM	Thu, Jul 20, 2023	8.77	8.77	7.95	8.56
4623	NASDAQ	MTEM	Wed, Jul 19, 2023	8.19	9.00	7.95	8.25
4622	NASDAQ	MTEM	Tue, Jul 18, 2023	8.22	8.55	7.97	8.24
4621	NASDAQ	MTEM	Mon, Jul 17, 2023	7.31	8.25	6.96	8.23
4620	NASDAQ	MTEM	Fri, Jul 14, 2023	7.61	7.80	6.83	7.40
4619	NASDAQ	MTEM	Thu, Jul 13, 2023	7.52	7.65	6.75	7.65
4618	NASDAQ	MTEM	Wed, Jul 12, 2023	7.31	7.35	6.96	7.05
4617	NASDAQ	MTEM	Tue, Jul 11, 2023	7.47	7.47	6.98	7.01
4616	NASDAQ	MTEM	Mon, Jul 10, 2023	6.96	7.49	6.90	7.14
4615	NASDAQ	MTEM	Fri, Jul 7, 2023	7.05	7.28	6.90	7.05
4614	NASDAQ	MTEM	Thu, Jul 6, 2023	7.20	7.20	6.83	7.20
4613	NASDAQ	MTEM	Wed, Jul 5, 2023	6.90	7.20	6.83	7.05
4612	NASDAQ	MTEM	Mon, Jul 3, 2023	7.01	7.20	6.83	7.02
4611	NASDAQ	MTEM	Fri, Jun 30, 2023	6.90	7.20	6.90	7.20
4610	NASDAQ	MTEM	Thu, Jun 29, 2023	6.77	7.20	6.77	7.20
4609	NASDAQ	MTEM	Wed, Jun 28, 2023	6.90	7.02	6.75	6.90
4608	NASDAQ	MTEM	Tue, Jun 27, 2023	7.14	7.19	6.75	6.90
4607	NASDAQ	MTEM	Mon, Jun 26, 2023	6.90	7.17	6.83	7.00
4606	NASDAQ	MTEM	Fri, Jun 23, 2023	7.05	7.34	6.75	6.78
4605	NASDAQ	MTEM	Thu, Jun 22, 2023	8.09	8.09	6.90	7.03
4604	NASDAQ	MTEM	Wed, Jun 21, 2023	8.40	8.40	7.65	8.10
4603	NASDAQ	MTEM	Tue, Jun 20, 2023	7.95	8.54	7.80	8.13
4602	NASDAQ	MTEM	Fri, Jun 16, 2023	7.65	7.95	7.35	7.95
4601	NASDAQ	MTEM	Thu, Jun 15, 2023	7.50	7.50	7.25	7.50
4600	NASDAQ	MTEM	Wed, Jun 14, 2023	7.97	7.97	7.48	7.50
4599	NASDAQ	MTEM	Tue, Jun 13, 2023	7.50	8.25	7.20	8.03
4598	NASDAQ	MTEM	Mon, Jun 12, 2023	7.07	7.50	7.05	7.35
4597	NASDAQ	MTEM	Fri, Jun 9, 2023	7.05	7.47	7.05	7.07
4596	NASDAQ	MTEM	Thu, Jun 8, 2023	7.35	7.50	6.98	7.20
4595	NASDAQ	MTEM	Wed, Jun 7, 2023	6.83	7.50	6.75	7.50
4594	NASDAQ	MTEM	Tue, Jun 6, 2023	7.50	7.50	7.10	7.20
4593	NASDAQ	MTEM	Mon, Jun 5, 2023	7.20	7.50	6.90	7.38
4592	NASDAQ	MTEM	Fri, Jun 2, 2023	7.05	7.32	6.90	7.09
4591	NASDAQ	MTEM	Thu, Jun 1, 2023	7.20	7.34	6.75	7.08
4590	NASDAQ	MTEM	Wed, May 31, 2023	6.75	7.20	6.75	7.05
4589	NASDAQ	MTEM	Tue, May 30, 2023	6.66	7.04	6.66	6.75
4588	NASDAQ	MTEM	Fri, May 26, 2023	6.75	7.05	6.60	6.90
4587	NASDAQ	MTEM	Thu, May 25, 2023	6.95	7.05	6.75	6.75
4586	NASDAQ	MTEM	Wed, May 24, 2023	6.60	6.98	6.60	6.90
4585	NASDAQ	MTEM	Tue, May 23, 2023	7.05	7.05	6.60	7.01
4584	NASDAQ	MTEM	Mon, May 22, 2023	6.90	7.05	6.75	7.05
4583	NASDAQ	MTEM	Fri, May 19, 2023	6.90	6.90	6.60	6.90
4582	NASDAQ	MTEM	Thu, May 18, 2023	6.30	6.92	6.30	6.71
4581	NASDAQ	MTEM	Wed, May 17, 2023	6.75	7.05	6.45	7.05
4580	NASDAQ	MTEM	Tue, May 16, 2023	6.45	7.05	6.45	6.90
4579	NASDAQ	MTEM	Mon, May 15, 2023	6.60	6.74	6.26	6.30
4578	NASDAQ	MTEM	Fri, May 12, 2023	6.60	6.60	6.26	6.45
4577	NASDAQ	MTEM	Thu, May 11, 2023	6.54	6.90	6.19	6.30
4576	NASDAQ	MTEM	Wed, May 10, 2023	6.60	6.80	6.38	6.38
4575	NASDAQ	MTEM	Tue, May 9, 2023	7.05	7.05	6.15	6.78
4574	NASDAQ	MTEM	Mon, May 8, 2023	6.30	7.05	5.87	6.75
4573	NASDAQ	MTEM	Fri, May 5, 2023	6.45	6.90	6.15	6.45
4572	NASDAQ	MTEM	Thu, May 4, 2023	5.78	6.46	5.78	6.30
4571	NASDAQ	MTEM	Wed, May 3, 2023	6.06	6.06	5.78	5.79
4570	NASDAQ	MTEM	Tue, May 2, 2023	6.00	6.00	5.78	5.92
4569	NASDAQ	MTEM	Mon, May 1, 2023	6.00	6.12	5.85	5.91
4568	NASDAQ	MTEM	Fri, Apr 28, 2023	5.85	6.09	5.85	5.89
4567	NASDAQ	MTEM	Thu, Apr 27, 2023	5.85	6.23	5.85	5.88
4566	NASDAQ	MTEM	Wed, Apr 26, 2023	6.00	6.39	5.85	5.94
4565	NASDAQ	MTEM	Tue, Apr 25, 2023	6.53	6.53	6.00	6.27
4564	NASDAQ	MTEM	Mon, Apr 24, 2023	6.30	6.60	6.20	6.38
4563	NASDAQ	MTEM	Fri, Apr 21, 2023	6.54	6.98	6.39	6.45
4562	NASDAQ	MTEM	Thu, Apr 20, 2023	6.72	6.93	6.48	6.69
4561	NASDAQ	MTEM	Wed, Apr 19, 2023	7.10	7.14	6.75	6.90
4560	NASDAQ	MTEM	Tue, Apr 18, 2023	7.19	7.50	6.45	6.76
4559	NASDAQ	MTEM	Mon, Apr 17, 2023	7.05	7.50	6.90	7.33
4558	NASDAQ	MTEM	Fri, Apr 14, 2023	7.04	7.40	6.86	7.05
4557	NASDAQ	MTEM	Thu, Apr 13, 2023	6.76	7.80	6.45	7.26
4556	NASDAQ	MTEM	Wed, Apr 12, 2023	6.45	7.48	6.08	6.90
4555	NASDAQ	MTEM	Tue, Apr 11, 2023	6.20	6.68	6.05	6.45
4554	NASDAQ	MTEM	Mon, Apr 10, 2023	6.45	6.75	6.08	6.20
4553	NASDAQ	MTEM	Thu, Apr 6, 2023	7.05	7.06	6.30	6.45
4552	NASDAQ	MTEM	Wed, Apr 5, 2023	6.30	7.50	6.25	6.90
4551	NASDAQ	MTEM	Tue, Apr 4, 2023	6.45	6.60	6.12	6.16
4550	NASDAQ	MTEM	Mon, Apr 3, 2023	5.55	7.20	5.45	6.45
4549	NASDAQ	MTEM	Fri, Mar 31, 2023	5.25	5.70	5.25	5.70
4548	NASDAQ	MTEM	Thu, Mar 30, 2023	5.02	5.52	5.02	5.25
4547	NASDAQ	MTEM	Wed, Mar 29, 2023	5.02	5.16	4.95	5.02
4546	NASDAQ	MTEM	Tue, Mar 28, 2023	5.07	5.25	4.95	4.97
4545	NASDAQ	MTEM	Mon, Mar 27, 2023	5.25	5.30	4.99	5.07
4544	NASDAQ	MTEM	Fri, Mar 24, 2023	5.10	5.18	4.95	5.06
4543	NASDAQ	MTEM	Thu, Mar 23, 2023	5.25	5.25	4.88	4.99
4542	NASDAQ	MTEM	Wed, Mar 22, 2023	5.25	5.25	5.06	5.21
4541	NASDAQ	MTEM	Tue, Mar 21, 2023	4.95	5.66	4.89	5.25
4540	NASDAQ	MTEM	Mon, Mar 20, 2023	5.07	5.25	4.76	5.05
4539	NASDAQ	MTEM	Fri, Mar 17, 2023	4.93	5.70	4.88	4.88
4538	NASDAQ	MTEM	Thu, Mar 16, 2023	4.83	5.19	4.83	5.10
4537	NASDAQ	MTEM	Wed, Mar 15, 2023	5.25	5.39	4.68	4.95
4536	NASDAQ	MTEM	Tue, Mar 14, 2023	5.25	5.63	4.91	5.33
4535	NASDAQ	MTEM	Mon, Mar 13, 2023	6.53	6.71	5.18	5.29
4534	NASDAQ	MTEM	Fri, Mar 10, 2023	8.85	9.56	7.20	7.58
4533	NASDAQ	MTEM	Thu, Mar 9, 2023	6.60	8.25	6.56	7.05
4532	NASDAQ	MTEM	Wed, Mar 8, 2023	6.98	7.06	6.53	6.65
4531	NASDAQ	MTEM	Tue, Mar 7, 2023	6.88	7.01	6.66	6.98
4530	NASDAQ	MTEM	Mon, Mar 6, 2023	7.44	7.44	6.75	7.10
4529	NASDAQ	MTEM	Fri, Mar 3, 2023	6.68	6.89	6.50	6.87
4528	NASDAQ	MTEM	Thu, Mar 2, 2023	7.35	7.35	6.60	6.90
4527	NASDAQ	MTEM	Wed, Mar 1, 2023	7.05	7.51	7.05	7.11
4526	NASDAQ	MTEM	Tue, Feb 28, 2023	7.41	7.41	7.03	7.05
4525	NASDAQ	MTEM	Mon, Feb 27, 2023	7.11	7.89	7.11	7.13
4524	NASDAQ	MTEM	Fri, Feb 24, 2023	7.19	7.49	6.78	7.09
4523	NASDAQ	MTEM	Thu, Feb 23, 2023	7.17	7.35	7.13	7.17
4522	NASDAQ	MTEM	Wed, Feb 22, 2023	7.05	7.35	6.79	7.05
4521	NASDAQ	MTEM	Tue, Feb 21, 2023	7.35	7.97	7.05	7.26
4520	NASDAQ	MTEM	Fri, Feb 17, 2023	7.40	7.98	7.35	7.65
4519	NASDAQ	MTEM	Thu, Feb 16, 2023	7.20	7.63	7.20	7.55
4518	NASDAQ	MTEM	Wed, Feb 15, 2023	7.23	8.10	7.20	7.22
4517	NASDAQ	MTEM	Tue, Feb 14, 2023	7.47	8.25	7.29	7.45
4516	NASDAQ	MTEM	Mon, Feb 13, 2023	7.50	7.50	7.05	7.37
4515	NASDAQ	MTEM	Fri, Feb 10, 2023	6.75	7.37	6.75	7.04
4514	NASDAQ	MTEM	Thu, Feb 9, 2023	7.73	7.85	6.87	7.00
4513	NASDAQ	MTEM	Wed, Feb 8, 2023	8.25	8.39	6.90	7.36
4512	NASDAQ	MTEM	Tue, Feb 7, 2023	8.55	8.70	7.97	8.12
4511	NASDAQ	MTEM	Mon, Feb 6, 2023	8.55	8.70	8.37	8.55
4510	NASDAQ	MTEM	Fri, Feb 3, 2023	8.70	8.70	8.55	8.55
4509	NASDAQ	MTEM	Thu, Feb 2, 2023	8.70	8.70	8.25	8.40
4508	NASDAQ	MTEM	Wed, Feb 1, 2023	8.34	8.85	8.25	8.70
4507	NASDAQ	MTEM	Tue, Jan 31, 2023	7.97	8.25	7.97	8.09
4506	NASDAQ	MTEM	Mon, Jan 30, 2023	7.95	8.10	7.80	8.02
4505	NASDAQ	MTEM	Fri, Jan 27, 2023	7.95	7.95	7.94	7.95
4504	NASDAQ	MTEM	Thu, Jan 26, 2023	7.95	7.95	7.80	7.92
4503	NASDAQ	MTEM	Wed, Jan 25, 2023	7.50	7.92	7.41	7.78
4502	NASDAQ	MTEM	Tue, Jan 24, 2023	7.80	7.80	7.41	7.65
4501	NASDAQ	MTEM	Mon, Jan 23, 2023	7.50	7.95	7.20	7.57
4500	NASDAQ	MTEM	Fri, Jan 20, 2023	6.99	7.75	6.99	7.50
4499	NASDAQ	MTEM	Thu, Jan 19, 2023	7.05	7.20	6.90	6.90
4498	NASDAQ	MTEM	Wed, Jan 18, 2023	7.10	7.20	6.82	7.05
4497	NASDAQ	MTEM	Tue, Jan 17, 2023	7.02	7.84	6.90	7.05
4496	NASDAQ	MTEM	Fri, Jan 13, 2023	6.94	7.26	6.79	6.90
4495	NASDAQ	MTEM	Thu, Jan 12, 2023	7.17	7.26	6.60	7.26
4494	NASDAQ	MTEM	Wed, Jan 11, 2023	6.60	7.41	6.60	6.90
4493	NASDAQ	MTEM	Tue, Jan 10, 2023	6.15	6.90	6.15	6.68
4492	NASDAQ	MTEM	Mon, Jan 9, 2023	6.39	6.72	6.03	6.15
4491	NASDAQ	MTEM	Fri, Jan 6, 2023	6.15	6.99	6.03	6.15
4490	NASDAQ	MTEM	Thu, Jan 5, 2023	5.85	6.45	5.70	6.00
4489	NASDAQ	MTEM	Wed, Jan 4, 2023	6.00	6.45	5.55	6.41
4488	NASDAQ	MTEM	Tue, Jan 3, 2023	5.31	6.15	5.15	5.70
4487	NASDAQ	MTEM	Fri, Dec 30, 2022	4.65	5.25	4.65	4.92
4486	NASDAQ	MTEM	Thu, Dec 29, 2022	5.19	5.40	5.06	5.22
4485	NASDAQ	MTEM	Wed, Dec 28, 2022	5.22	5.25	4.81	4.94
4484	NASDAQ	MTEM	Tue, Dec 27, 2022	5.25	5.40	4.97	5.21
4483	NASDAQ	MTEM	Fri, Dec 23, 2022	5.45	5.45	5.25	5.35
4482	NASDAQ	MTEM	Thu, Dec 22, 2022	5.40	5.55	5.25	5.28
4481	NASDAQ	MTEM	Wed, Dec 21, 2022	5.42	5.79	5.42	5.48
4480	NASDAQ	MTEM	Tue, Dec 20, 2022	5.70	5.73	5.40	5.40
4479	NASDAQ	MTEM	Mon, Dec 19, 2022	5.45	6.00	5.40	5.55
4478	NASDAQ	MTEM	Fri, Dec 16, 2022	6.30	6.89	5.50	5.50
4477	NASDAQ	MTEM	Thu, Dec 15, 2022	6.75	7.09	6.56	6.75
4476	NASDAQ	MTEM	Wed, Dec 14, 2022	7.06	7.11	6.66	6.77
4475	NASDAQ	MTEM	Tue, Dec 13, 2022	6.77	7.33	6.77	7.19
4474	NASDAQ	MTEM	Mon, Dec 12, 2022	6.63	7.10	6.46	6.68
4473	NASDAQ	MTEM	Fri, Dec 9, 2022	7.28	7.31	6.63	6.63
4472	NASDAQ	MTEM	Thu, Dec 8, 2022	7.50	7.58	6.65	6.97
4471	NASDAQ	MTEM	Wed, Dec 7, 2022	7.80	7.93	6.63	6.96
4470	NASDAQ	MTEM	Tue, Dec 6, 2022	7.43	7.73	6.99	7.55
4469	NASDAQ	MTEM	Mon, Dec 5, 2022	7.88	8.10	7.33	7.43
4468	NASDAQ	MTEM	Fri, Dec 2, 2022	8.13	8.13	7.48	7.63
4467	NASDAQ	MTEM	Thu, Dec 1, 2022	8.25	8.25	7.73	8.13
4466	NASDAQ	MTEM	Wed, Nov 30, 2022	7.95	7.95	7.73	7.95
4465	NASDAQ	MTEM	Tue, Nov 29, 2022	8.85	8.99	7.20	7.73
4464	NASDAQ	MTEM	Mon, Nov 28, 2022	8.86	9.30	8.85	8.93
4463	NASDAQ	MTEM	Fri, Nov 25, 2022	9.30	9.46	8.86	8.86
4462	NASDAQ	MTEM	Wed, Nov 23, 2022	9.45	9.70	8.91	9.11
4461	NASDAQ	MTEM	Tue, Nov 22, 2022	8.85	9.75	8.40	9.42
4460	NASDAQ	MTEM	Mon, Nov 21, 2022	8.93	9.30	8.40	8.47
4459	NASDAQ	MTEM	Fri, Nov 18, 2022	8.25	9.18	8.25	8.92
4458	NASDAQ	MTEM	Thu, Nov 17, 2022	9.27	9.52	8.40	8.49
4457	NASDAQ	MTEM	Wed, Nov 16, 2022	9.15	9.48	9.01	9.31
4456	NASDAQ	MTEM	Tue, Nov 15, 2022	9.13	9.75	9.00	9.53
4455	NASDAQ	MTEM	Mon, Nov 14, 2022	9.45	9.75	9.00	9.00
4454	NASDAQ	MTEM	Fri, Nov 11, 2022	8.55	9.87	8.40	9.00
4453	NASDAQ	MTEM	Thu, Nov 10, 2022	8.81	9.00	8.10	8.40
4452	NASDAQ	MTEM	Wed, Nov 9, 2022	8.74	9.29	8.13	8.40
4451	NASDAQ	MTEM	Tue, Nov 8, 2022	9.27	9.27	8.70	8.89
4450	NASDAQ	MTEM	Mon, Nov 7, 2022	9.00	9.28	8.48	9.00
4449	NASDAQ	MTEM	Fri, Nov 4, 2022	9.02	9.15	8.55	8.63
4448	NASDAQ	MTEM	Thu, Nov 3, 2022	8.85	9.00	8.66	8.81
4447	NASDAQ	MTEM	Wed, Nov 2, 2022	9.90	10.05	8.40	8.79
4446	NASDAQ	MTEM	Tue, Nov 1, 2022	9.30	10.22	9.00	9.65
4445	NASDAQ	MTEM	Mon, Oct 31, 2022	9.45	9.45	8.79	8.91
4444	NASDAQ	MTEM	Fri, Oct 28, 2022	9.30	9.45	8.40	9.45
4443	NASDAQ	MTEM	Thu, Oct 27, 2022	8.70	9.44	8.70	9.15
4442	NASDAQ	MTEM	Wed, Oct 26, 2022	9.00	9.57	8.79	8.85
4441	NASDAQ	MTEM	Tue, Oct 25, 2022	9.21	9.64	8.70	9.10
4440	NASDAQ	MTEM	Mon, Oct 24, 2022	9.28	9.28	8.57	8.64
4439	NASDAQ	MTEM	Fri, Oct 21, 2022	9.30	9.73	8.33	9.01
4438	NASDAQ	MTEM	Thu, Oct 20, 2022	9.89	10.12	9.30	9.30
4437	NASDAQ	MTEM	Wed, Oct 19, 2022	10.28	11.22	9.43	9.43
4436	NASDAQ	MTEM	Tue, Oct 18, 2022	11.12	11.43	9.97	10.26
4435	NASDAQ	MTEM	Mon, Oct 17, 2022	9.60	11.04	9.60	10.89
4434	NASDAQ	MTEM	Fri, Oct 14, 2022	9.27	10.02	9.27	9.75
4433	NASDAQ	MTEM	Thu, Oct 13, 2022	8.85	9.30	8.70	9.16
4432	NASDAQ	MTEM	Wed, Oct 12, 2022	9.43	9.76	8.58	9.08
4431	NASDAQ	MTEM	Tue, Oct 11, 2022	9.53	9.90	8.94	9.07
4430	NASDAQ	MTEM	Mon, Oct 10, 2022	9.90	10.50	9.60	9.73
4429	NASDAQ	MTEM	Fri, Oct 7, 2022	11.97	11.97	10.05	10.09
4428	NASDAQ	MTEM	Thu, Oct 6, 2022	11.70	12.53	10.78	11.10
4427	NASDAQ	MTEM	Wed, Oct 5, 2022	10.65	12.29	10.51	12.00
4426	NASDAQ	MTEM	Tue, Oct 4, 2022	11.50	11.50	10.80	11.03
4425	NASDAQ	MTEM	Mon, Oct 3, 2022	11.00	12.75	10.80	10.82
4424	NASDAQ	MTEM	Fri, Sep 30, 2022	10.65	11.82	10.35	11.25
4423	NASDAQ	MTEM	Thu, Sep 29, 2022	10.96	11.14	10.67	10.83
4422	NASDAQ	MTEM	Wed, Sep 28, 2022	9.87	12.75	9.45	10.85
4421	NASDAQ	MTEM	Tue, Sep 27, 2022	10.01	10.30	9.60	9.80
4420	NASDAQ	MTEM	Mon, Sep 26, 2022	10.65	10.73	9.97	10.01
4419	NASDAQ	MTEM	Fri, Sep 23, 2022	11.10	11.14	9.98	10.60
4418	NASDAQ	MTEM	Thu, Sep 22, 2022	11.23	11.63	9.45	11.14
4417	NASDAQ	MTEM	Wed, Sep 21, 2022	11.40	11.67	10.80	10.98
4416	NASDAQ	MTEM	Tue, Sep 20, 2022	11.08	11.40	10.50	11.33
4415	NASDAQ	MTEM	Mon, Sep 19, 2022	11.03	11.55	10.52	11.10
4414	NASDAQ	MTEM	Fri, Sep 16, 2022	11.65	12.00	10.65	11.03
4413	NASDAQ	MTEM	Thu, Sep 15, 2022	11.48	11.97	11.30	11.87
4412	NASDAQ	MTEM	Wed, Sep 14, 2022	12.12	12.69	11.54	11.54
4411	NASDAQ	MTEM	Tue, Sep 13, 2022	12.45	13.03	11.58	11.87
4410	NASDAQ	MTEM	Mon, Sep 12, 2022	12.30	13.01	12.30	12.45
4409	NASDAQ	MTEM	Fri, Sep 9, 2022	13.20	13.20	12.30	12.52
4408	NASDAQ	MTEM	Thu, Sep 8, 2022	12.90	13.05	11.85	12.64
4407	NASDAQ	MTEM	Wed, Sep 7, 2022	9.90	12.68	9.77	12.45
4406	NASDAQ	MTEM	Tue, Sep 6, 2022	10.92	10.92	9.92	10.22
4405	NASDAQ	MTEM	Fri, Sep 2, 2022	10.45	10.95	9.98	10.58
4404	NASDAQ	MTEM	Thu, Sep 1, 2022	10.60	11.04	9.75	10.57
4403	NASDAQ	MTEM	Wed, Aug 31, 2022	10.77	11.17	10.35	11.01
4402	NASDAQ	MTEM	Tue, Aug 30, 2022	10.80	11.61	10.05	10.86
4401	NASDAQ	MTEM	Mon, Aug 29, 2022	11.80	11.82	10.65	10.86
4400	NASDAQ	MTEM	Fri, Aug 26, 2022	12.59	12.59	11.25	11.31
4399	NASDAQ	MTEM	Thu, Aug 25, 2022	12.44	12.58	11.85	12.09
4398	NASDAQ	MTEM	Wed, Aug 24, 2022	11.85	12.59	11.78	12.45
4397	NASDAQ	MTEM	Tue, Aug 23, 2022	13.02	13.05	11.85	12.00
4396	NASDAQ	MTEM	Mon, Aug 22, 2022	12.75	12.90	12.00	12.18
4395	NASDAQ	MTEM	Fri, Aug 19, 2022	13.35	13.35	12.57	12.67
4394	NASDAQ	MTEM	Thu, Aug 18, 2022	13.34	14.27	12.75	13.22
4393	NASDAQ	MTEM	Wed, Aug 17, 2022	13.69	14.42	13.05	13.34
4392	NASDAQ	MTEM	Tue, Aug 16, 2022	14.70	14.70	13.10	13.69
4391	NASDAQ	MTEM	Mon, Aug 15, 2022	14.17	14.70	13.80	14.53
4390	NASDAQ	MTEM	Fri, Aug 12, 2022	12.92	14.55	12.76	14.05
4389	NASDAQ	MTEM	Thu, Aug 11, 2022	13.05	13.63	12.75	13.17
4388	NASDAQ	MTEM	Wed, Aug 10, 2022	12.75	12.99	12.56	12.75
4387	NASDAQ	MTEM	Tue, Aug 9, 2022	12.98	13.32	12.43	12.60
4386	NASDAQ	MTEM	Mon, Aug 8, 2022	12.90	13.46	12.75	12.98
4385	NASDAQ	MTEM	Fri, Aug 5, 2022	12.72	13.49	12.24	12.95
4384	NASDAQ	MTEM	Thu, Aug 4, 2022	12.45	12.72	12.15	12.72
4383	NASDAQ	MTEM	Wed, Aug 3, 2022	11.55	12.51	11.55	12.18
4382	NASDAQ	MTEM	Tue, Aug 2, 2022	11.85	12.15	11.28	11.59
4381	NASDAQ	MTEM	Mon, Aug 1, 2022	12.60	12.60	11.70	11.94
4380	NASDAQ	MTEM	Fri, Jul 29, 2022	12.98	13.35	12.29	12.63
4379	NASDAQ	MTEM	Thu, Jul 28, 2022	13.13	13.80	12.98	13.08
4378	NASDAQ	MTEM	Wed, Jul 27, 2022	12.90	13.18	12.77	13.02
4377	NASDAQ	MTEM	Tue, Jul 26, 2022	13.65	13.99	12.79	13.05
4376	NASDAQ	MTEM	Mon, Jul 25, 2022	14.25	14.45	13.20	13.50
4375	NASDAQ	MTEM	Fri, Jul 22, 2022	14.70	14.99	14.25	14.25
4374	NASDAQ	MTEM	Thu, Jul 21, 2022	14.55	14.96	14.40	14.42
4373	NASDAQ	MTEM	Wed, Jul 20, 2022	15.60	15.68	14.51	14.66
4372	NASDAQ	MTEM	Tue, Jul 19, 2022	15.00	15.60	15.00	15.45
4371	NASDAQ	MTEM	Mon, Jul 18, 2022	15.60	16.35	15.00	15.00
4370	NASDAQ	MTEM	Fri, Jul 15, 2022	15.30	15.90	14.10	15.60
4369	NASDAQ	MTEM	Thu, Jul 14, 2022	15.00	15.75	14.70	15.45
4368	NASDAQ	MTEM	Wed, Jul 13, 2022	13.65	15.45	13.14	15.30
4367	NASDAQ	MTEM	Tue, Jul 12, 2022	13.95	14.10	13.14	13.76
4366	NASDAQ	MTEM	Mon, Jul 11, 2022	14.25	14.25	13.50	13.50
4365	NASDAQ	MTEM	Fri, Jul 8, 2022	14.65	14.85	14.01	14.34
4364	NASDAQ	MTEM	Thu, Jul 7, 2022	13.50	15.00	13.37	14.98
4363	NASDAQ	MTEM	Wed, Jul 6, 2022	13.65	14.34	13.05	13.59
4362	NASDAQ	MTEM	Tue, Jul 5, 2022	13.50	13.79	12.75	13.26
4361	NASDAQ	MTEM	Fri, Jul 1, 2022	13.69	14.47	12.75	13.02
4360	NASDAQ	MTEM	Thu, Jun 30, 2022	14.55	14.55	13.50	13.67
4359	NASDAQ	MTEM	Wed, Jun 29, 2022	15.00	15.08	14.29	14.65
4358	NASDAQ	MTEM	Tue, Jun 28, 2022	15.45	15.45	14.29	14.86
4357	NASDAQ	MTEM	Mon, Jun 27, 2022	15.90	16.20	14.25	14.81
4356	NASDAQ	MTEM	Fri, Jun 24, 2022	15.00	17.85	14.96	15.90
4355	NASDAQ	MTEM	Thu, Jun 23, 2022	13.20	14.25	13.05	14.25
4354	NASDAQ	MTEM	Wed, Jun 22, 2022	13.34	13.76	12.89	13.20
4353	NASDAQ	MTEM	Tue, Jun 21, 2022	13.10	13.65	12.75	12.93
4352	NASDAQ	MTEM	Fri, Jun 17, 2022	12.64	13.21	12.24	12.61
4351	NASDAQ	MTEM	Thu, Jun 16, 2022	12.92	13.20	11.47	12.15
4350	NASDAQ	MTEM	Wed, Jun 15, 2022	13.72	13.72	12.81	13.08
4349	NASDAQ	MTEM	Tue, Jun 14, 2022	13.50	13.80	12.61	13.23
4348	NASDAQ	MTEM	Mon, Jun 13, 2022	13.95	14.20	12.83	13.80
4347	NASDAQ	MTEM	Fri, Jun 10, 2022	16.05	16.05	13.77	13.95
4346	NASDAQ	MTEM	Thu, Jun 9, 2022	17.55	17.55	15.45	16.20
4345	NASDAQ	MTEM	Wed, Jun 8, 2022	16.65	18.45	16.20	17.25
4344	NASDAQ	MTEM	Tue, Jun 7, 2022	13.65	16.65	13.51	16.50
4343	NASDAQ	MTEM	Mon, Jun 6, 2022	14.40	15.60	13.65	13.86
4342	NASDAQ	MTEM	Fri, Jun 3, 2022	13.50	14.82	13.43	14.59
4341	NASDAQ	MTEM	Thu, Jun 2, 2022	13.35	14.24	13.20	13.72
4340	NASDAQ	MTEM	Wed, Jun 1, 2022	15.00	15.15	13.20	13.35
4339	NASDAQ	MTEM	Tue, May 31, 2022	15.00	16.05	14.40	14.82
4338	NASDAQ	MTEM	Fri, May 27, 2022	14.45	16.05	14.25	15.45
4337	NASDAQ	MTEM	Thu, May 26, 2022	15.00	15.15	14.10	14.57
4336	NASDAQ	MTEM	Wed, May 25, 2022	15.00	15.62	14.15	15.15
4335	NASDAQ	MTEM	Tue, May 24, 2022	15.45	15.87	14.85	15.30
4334	NASDAQ	MTEM	Mon, May 23, 2022	15.00	16.05	14.85	15.75
4333	NASDAQ	MTEM	Fri, May 20, 2022	16.80	17.85	14.85	15.15
4332	NASDAQ	MTEM	Thu, May 19, 2022	16.65	17.85	15.75	16.80
4331	NASDAQ	MTEM	Wed, May 18, 2022	17.10	17.55	16.05	16.35
4330	NASDAQ	MTEM	Tue, May 17, 2022	19.05	19.05	17.10	17.55
4329	NASDAQ	MTEM	Mon, May 16, 2022	18.75	19.05	16.50	17.55
4328	NASDAQ	MTEM	Fri, May 13, 2022	18.75	20.74	17.55	18.60
4327	NASDAQ	MTEM	Thu, May 12, 2022	18.00	19.05	16.80	17.70
4326	NASDAQ	MTEM	Wed, May 11, 2022	22.05	22.20	17.85	18.00
4325	NASDAQ	MTEM	Tue, May 10, 2022	20.70	22.80	20.10	21.75
4324	NASDAQ	MTEM	Mon, May 9, 2022	21.45	21.45	19.80	20.10
4323	NASDAQ	MTEM	Fri, May 6, 2022	23.55	23.70	21.75	21.75
4322	NASDAQ	MTEM	Thu, May 5, 2022	25.80	26.55	23.25	23.70
4321	NASDAQ	MTEM	Wed, May 4, 2022	25.35	26.10	23.40	25.80
4320	NASDAQ	MTEM	Tue, May 3, 2022	25.05	25.88	24.30	25.05
4319	NASDAQ	MTEM	Mon, May 2, 2022	25.35	26.18	24.03	24.90
4318	NASDAQ	MTEM	Fri, Apr 29, 2022	27.00	27.60	25.50	25.50
4317	NASDAQ	MTEM	Thu, Apr 28, 2022	28.35	28.35	25.20	27.15
4316	NASDAQ	MTEM	Wed, Apr 27, 2022	28.80	29.55	27.00	27.15
4315	NASDAQ	MTEM	Tue, Apr 26, 2022	28.95	29.84	28.05	28.95
4314	NASDAQ	MTEM	Mon, Apr 25, 2022	29.10	30.45	28.50	29.25
4313	NASDAQ	MTEM	Fri, Apr 22, 2022	30.75	31.05	28.80	28.95
4312	NASDAQ	MTEM	Thu, Apr 21, 2022	33.15	33.15	31.05	31.05
4311	NASDAQ	MTEM	Wed, Apr 20, 2022	33.90	34.73	31.80	33.15
4310	NASDAQ	MTEM	Tue, Apr 19, 2022	33.60	34.20	32.70	33.90
4309	NASDAQ	MTEM	Mon, Apr 18, 2022	37.50	38.25	33.60	34.05
4308	NASDAQ	MTEM	Thu, Apr 14, 2022	40.65	40.95	37.05	37.95
4307	NASDAQ	MTEM	Wed, Apr 13, 2022	41.85	42.15	40.05	40.50
4306	NASDAQ	MTEM	Tue, Apr 12, 2022	43.35	43.35	41.10	41.85
4305	NASDAQ	MTEM	Mon, Apr 11, 2022	46.20	46.35	43.20	43.35
4304	NASDAQ	MTEM	Fri, Apr 8, 2022	49.05	49.95	46.20	46.65
4303	NASDAQ	MTEM	Thu, Apr 7, 2022	48.30	50.40	48.15	49.20
4302	NASDAQ	MTEM	Wed, Apr 6, 2022	49.20	49.20	46.80	48.75
4301	NASDAQ	MTEM	Tue, Apr 5, 2022	50.85	51.75	49.95	50.10
4300	NASDAQ	MTEM	Mon, Apr 4, 2022	51.45	52.50	50.63	51.45
4299	NASDAQ	MTEM	Fri, Apr 1, 2022	52.80	52.80	48.98	51.15
4298	NASDAQ	MTEM	Thu, Mar 31, 2022	49.65	54.55	49.65	51.75
4297	NASDAQ	MTEM	Wed, Mar 30, 2022	48.75	53.40	48.00	50.70
4296	NASDAQ	MTEM	Tue, Mar 29, 2022	43.50	51.60	42.90	49.05
4295	NASDAQ	MTEM	Mon, Mar 28, 2022	39.60	40.95	39.60	40.50
4294	NASDAQ	MTEM	Fri, Mar 25, 2022	39.45	40.50	38.93	39.90
4293	NASDAQ	MTEM	Thu, Mar 24, 2022	39.90	41.25	38.55	39.75
4292	NASDAQ	MTEM	Wed, Mar 23, 2022	38.10	39.60	37.58	39.00
4291	NASDAQ	MTEM	Tue, Mar 22, 2022	37.38	39.30	37.20	38.55
4290	NASDAQ	MTEM	Mon, Mar 21, 2022	39.90	39.90	37.20	37.65
4289	NASDAQ	MTEM	Fri, Mar 18, 2022	38.85	39.90	38.25	39.90
4288	NASDAQ	MTEM	Thu, Mar 17, 2022	36.75	39.59	36.75	38.85
4287	NASDAQ	MTEM	Wed, Mar 16, 2022	35.55	37.65	34.65	37.35
4286	NASDAQ	MTEM	Tue, Mar 15, 2022	34.65	35.25	33.45	35.25
4285	NASDAQ	MTEM	Mon, Mar 14, 2022	37.50	37.50	33.30	34.05
4284	NASDAQ	MTEM	Fri, Mar 11, 2022	37.95	38.44	36.00	37.20
4283	NASDAQ	MTEM	Thu, Mar 10, 2022	39.15	39.15	36.75	37.80
4282	NASDAQ	MTEM	Wed, Mar 9, 2022	37.65	39.53	37.65	38.25
4281	NASDAQ	MTEM	Tue, Mar 8, 2022	35.70	38.18	35.33	36.75
4280	NASDAQ	MTEM	Mon, Mar 7, 2022	36.45	36.60	35.25	35.85
4279	NASDAQ	MTEM	Fri, Mar 4, 2022	35.40	38.70	35.25	35.85
4278	NASDAQ	MTEM	Thu, Mar 3, 2022	35.85	37.65	34.84	35.70
4277	NASDAQ	MTEM	Wed, Mar 2, 2022	35.55	35.85	35.18	35.40
4276	NASDAQ	MTEM	Tue, Mar 1, 2022	36.00	36.23	34.68	35.25
4275	NASDAQ	MTEM	Mon, Feb 28, 2022	36.60	37.20	35.10	35.25
4274	NASDAQ	MTEM	Fri, Feb 25, 2022	37.20	37.50	34.80	36.60
4273	NASDAQ	MTEM	Thu, Feb 24, 2022	33.90	37.20	33.30	36.90
4272	NASDAQ	MTEM	Wed, Feb 23, 2022	37.65	39.00	34.80	34.95
4271	NASDAQ	MTEM	Tue, Feb 22, 2022	39.00	40.08	36.75	36.90
4270	NASDAQ	MTEM	Fri, Feb 18, 2022	40.65	41.10	39.30	39.90
4269	NASDAQ	MTEM	Thu, Feb 17, 2022	39.65	41.85	39.65	41.25
4268	NASDAQ	MTEM	Wed, Feb 16, 2022	41.40	41.40	39.00	40.50
4267	NASDAQ	MTEM	Tue, Feb 15, 2022	41.25	42.30	40.50	41.55
4266	NASDAQ	MTEM	Mon, Feb 14, 2022	42.15	42.15	39.75	39.90
4265	NASDAQ	MTEM	Fri, Feb 11, 2022	43.35	44.40	41.25	41.40
4264	NASDAQ	MTEM	Thu, Feb 10, 2022	44.70	47.55	42.75	43.35
4263	NASDAQ	MTEM	Wed, Feb 9, 2022	44.55	46.80	43.80	45.30
4262	NASDAQ	MTEM	Tue, Feb 8, 2022	44.03	45.45	43.35	43.80
4261	NASDAQ	MTEM	Mon, Feb 7, 2022	42.30	45.75	42.30	45.30
4260	NASDAQ	MTEM	Fri, Feb 4, 2022	42.60	43.20	41.25	42.45
4259	NASDAQ	MTEM	Thu, Feb 3, 2022	43.50	44.10	41.85	42.00
4258	NASDAQ	MTEM	Wed, Feb 2, 2022	47.55	47.63	43.50	43.95
4257	NASDAQ	MTEM	Tue, Feb 1, 2022	46.50	48.90	44.70	46.95
4256	NASDAQ	MTEM	Mon, Jan 31, 2022	43.95	46.50	43.95	46.20
4255	NASDAQ	MTEM	Fri, Jan 28, 2022	43.05	44.40	41.40	44.40
4254	NASDAQ	MTEM	Thu, Jan 27, 2022	44.85	46.05	42.15	42.90
4253	NASDAQ	MTEM	Wed, Jan 26, 2022	48.15	48.65	44.10	44.55
4252	NASDAQ	MTEM	Tue, Jan 25, 2022	47.85	49.09	45.90	47.55
4251	NASDAQ	MTEM	Mon, Jan 24, 2022	48.75	50.10	45.15	48.90
4250	NASDAQ	MTEM	Fri, Jan 21, 2022	48.00	49.65	46.50	47.10
4249	NASDAQ	MTEM	Thu, Jan 20, 2022	50.40	52.50	48.30	48.90
4248	NASDAQ	MTEM	Wed, Jan 19, 2022	51.75	53.10	49.65	50.10
4247	NASDAQ	MTEM	Tue, Jan 18, 2022	55.05	55.65	51.60	51.60
4246	NASDAQ	MTEM	Fri, Jan 14, 2022	54.75	55.95	52.65	55.50
4245	NASDAQ	MTEM	Thu, Jan 13, 2022	57.30	57.90	53.70	54.60
4244	NASDAQ	MTEM	Wed, Jan 12, 2022	61.35	61.94	57.00	57.00
4243	NASDAQ	MTEM	Tue, Jan 11, 2022	61.20	63.60	60.30	61.20
4242	NASDAQ	MTEM	Mon, Jan 10, 2022	57.90	61.65	55.95	60.90
4241	NASDAQ	MTEM	Fri, Jan 7, 2022	61.35	61.71	57.80	58.80
4240	NASDAQ	MTEM	Thu, Jan 6, 2022	58.35	62.55	54.90	61.95
4239	NASDAQ	MTEM	Wed, Jan 5, 2022	59.25	60.08	57.38	58.35
4238	NASDAQ	MTEM	Tue, Jan 4, 2022	59.10	61.65	58.19	59.55
4237	NASDAQ	MTEM	Mon, Jan 3, 2022	58.65	60.75	56.25	60.60
4236	NASDAQ	MTEM	Fri, Dec 31, 2021	60.83	63.07	56.93	58.80
4235	NASDAQ	MTEM	Thu, Dec 30, 2021	50.40	66.75	50.40	62.25
4234	NASDAQ	MTEM	Wed, Dec 29, 2021	52.50	53.70	49.50	50.55
4233	NASDAQ	MTEM	Tue, Dec 28, 2021	54.00	55.20	52.05	52.35
4232	NASDAQ	MTEM	Mon, Dec 27, 2021	59.10	60.75	54.00	54.45
4231	NASDAQ	MTEM	Thu, Dec 23, 2021	57.60	61.20	56.70	59.40
4230	NASDAQ	MTEM	Wed, Dec 22, 2021	55.20	57.60	54.00	56.70
4229	NASDAQ	MTEM	Tue, Dec 21, 2021	55.20	55.95	53.85	55.05
4228	NASDAQ	MTEM	Mon, Dec 20, 2021	54.00	56.10	52.35	54.75
4227	NASDAQ	MTEM	Fri, Dec 17, 2021	52.53	56.40	51.60	54.30
4226	NASDAQ	MTEM	Thu, Dec 16, 2021	54.45	55.50	52.20	52.50
4225	NASDAQ	MTEM	Wed, Dec 15, 2021	55.05	56.10	52.20	55.05
4224	NASDAQ	MTEM	Tue, Dec 14, 2021	57.75	58.20	54.15	54.15
4223	NASDAQ	MTEM	Mon, Dec 13, 2021	58.65	59.55	56.10	57.00
4222	NASDAQ	MTEM	Fri, Dec 10, 2021	60.30	62.40	58.35	58.65
4221	NASDAQ	MTEM	Thu, Dec 9, 2021	62.25	64.35	58.50	59.85
4220	NASDAQ	MTEM	Wed, Dec 8, 2021	62.70	64.65	61.45	63.15
4219	NASDAQ	MTEM	Tue, Dec 7, 2021	61.50	65.96	61.14	62.70
4218	NASDAQ	MTEM	Mon, Dec 6, 2021	61.35	62.70	57.90	60.75
4217	NASDAQ	MTEM	Fri, Dec 3, 2021	65.70	66.75	60.45	60.75
4216	NASDAQ	MTEM	Thu, Dec 2, 2021	61.50	66.45	61.50	65.70
4215	NASDAQ	MTEM	Wed, Dec 1, 2021	61.95	68.70	60.45	61.20
4214	NASDAQ	MTEM	Tue, Nov 30, 2021	61.20	63.30	58.95	60.15
4213	NASDAQ	MTEM	Mon, Nov 29, 2021	63.75	64.95	60.53	61.95
4212	NASDAQ	MTEM	Fri, Nov 26, 2021	63.30	64.65	60.75	63.30
4211	NASDAQ	MTEM	Wed, Nov 24, 2021	63.75	66.00	62.55	64.50
4210	NASDAQ	MTEM	Tue, Nov 23, 2021	62.25	65.69	61.50	64.65
4209	NASDAQ	MTEM	Mon, Nov 22, 2021	65.25	67.20	61.50	63.15
4208	NASDAQ	MTEM	Fri, Nov 19, 2021	66.15	67.20	62.40	65.25
4207	NASDAQ	MTEM	Thu, Nov 18, 2021	72.15	72.15	65.40	67.20
4206	NASDAQ	MTEM	Wed, Nov 17, 2021	74.85	76.80	70.50	70.80
4205	NASDAQ	MTEM	Tue, Nov 16, 2021	79.80	80.10	72.00	75.00
4204	NASDAQ	MTEM	Mon, Nov 15, 2021	80.25	83.24	79.80	80.70
4203	NASDAQ	MTEM	Fri, Nov 12, 2021	81.75	82.05	79.50	80.70
4202	NASDAQ	MTEM	Thu, Nov 11, 2021	82.20	83.10	80.25	81.75
4201	NASDAQ	MTEM	Wed, Nov 10, 2021	84.00	85.35	82.05	82.50
4200	NASDAQ	MTEM	Tue, Nov 9, 2021	87.15	87.15	83.21	84.00
4199	NASDAQ	MTEM	Mon, Nov 8, 2021	85.50	88.50	84.30	87.15
4198	NASDAQ	MTEM	Fri, Nov 5, 2021	87.00	88.20	82.80	85.50
4197	NASDAQ	MTEM	Thu, Nov 4, 2021	89.85	90.45	86.40	86.70
4196	NASDAQ	MTEM	Wed, Nov 3, 2021	86.55	90.83	86.40	90.45
4195	NASDAQ	MTEM	Tue, Nov 2, 2021	82.20	87.60	81.90	87.15
4194	NASDAQ	MTEM	Mon, Nov 1, 2021	78.00	84.45	78.00	83.10
4193	NASDAQ	MTEM	Fri, Oct 29, 2021	80.25	81.00	77.85	78.30
4192	NASDAQ	MTEM	Thu, Oct 28, 2021	80.40	82.11	78.30	80.25
4191	NASDAQ	MTEM	Wed, Oct 27, 2021	82.50	84.60	79.35	80.25
4190	NASDAQ	MTEM	Tue, Oct 26, 2021	84.00	84.45	81.15	82.80
4189	NASDAQ	MTEM	Mon, Oct 25, 2021	86.70	86.70	82.65	83.70
4188	NASDAQ	MTEM	Fri, Oct 22, 2021	90.60	90.60	85.65	87.15
4187	NASDAQ	MTEM	Thu, Oct 21, 2021	90.15	91.95	90.00	91.20
4186	NASDAQ	MTEM	Wed, Oct 20, 2021	90.60	91.65	89.25	90.30
4185	NASDAQ	MTEM	Tue, Oct 19, 2021	98.35	98.35	87.00	90.60
4184	NASDAQ	MTEM	Mon, Oct 18, 2021	91.05	95.10	88.65	89.55
4183	NASDAQ	MTEM	Fri, Oct 15, 2021	97.50	97.50	94.80	95.10
4182	NASDAQ	MTEM	Thu, Oct 14, 2021	100.50	101.40	95.55	96.15
4181	NASDAQ	MTEM	Wed, Oct 13, 2021	103.80	103.80	99.75	100.20
4180	NASDAQ	MTEM	Tue, Oct 12, 2021	102.90	104.70	101.25	103.05
4179	NASDAQ	MTEM	Mon, Oct 11, 2021	99.60	104.10	98.55	102.90
4178	NASDAQ	MTEM	Fri, Oct 8, 2021	98.85	101.10	98.85	100.80
4177	NASDAQ	MTEM	Thu, Oct 7, 2021	97.20	99.45	95.70	99.15
4176	NASDAQ	MTEM	Wed, Oct 6, 2021	95.85	97.35	94.98	96.90
4175	NASDAQ	MTEM	Tue, Oct 5, 2021	93.90	98.10	93.90	97.20
4174	NASDAQ	MTEM	Mon, Oct 4, 2021	98.25	98.25	93.15	94.20
4173	NASDAQ	MTEM	Fri, Oct 1, 2021	100.80	101.40	96.90	99.00
4172	NASDAQ	MTEM	Thu, Sep 30, 2021	100.80	102.30	98.99	100.65
4171	NASDAQ	MTEM	Wed, Sep 29, 2021	106.05	108.00	99.30	100.35
4170	NASDAQ	MTEM	Tue, Sep 28, 2021	109.50	109.65	103.80	104.70
4169	NASDAQ	MTEM	Mon, Sep 27, 2021	115.65	124.35	108.45	111.45
4168	NASDAQ	MTEM	Fri, Sep 24, 2021	104.25	117.75	101.70	114.00
4167	NASDAQ	MTEM	Thu, Sep 23, 2021	98.10	101.40	88.65	99.75
4166	NASDAQ	MTEM	Wed, Sep 22, 2021	98.40	99.30	94.80	97.20
4165	NASDAQ	MTEM	Tue, Sep 21, 2021	88.35	98.55	88.35	98.10
4164	NASDAQ	MTEM	Mon, Sep 20, 2021	87.90	91.35	87.00	87.75
4163	NASDAQ	MTEM	Fri, Sep 17, 2021	93.30	93.30	87.45	89.85
4162	NASDAQ	MTEM	Thu, Sep 16, 2021	91.95	93.00	85.95	93.00
4161	NASDAQ	MTEM	Wed, Sep 15, 2021	86.55	93.75	85.80	91.05
4160	NASDAQ	MTEM	Tue, Sep 14, 2021	91.20	98.70	85.50	86.70
4159	NASDAQ	MTEM	Mon, Sep 13, 2021	91.95	91.95	90.60	90.75
4158	NASDAQ	MTEM	Fri, Sep 10, 2021	94.65	95.10	91.65	91.80
4157	NASDAQ	MTEM	Thu, Sep 9, 2021	96.00	96.45	93.90	94.20
4156	NASDAQ	MTEM	Wed, Sep 8, 2021	98.55	99.45	96.00	96.45
4155	NASDAQ	MTEM	Tue, Sep 7, 2021	97.35	100.13	95.55	99.00
4154	NASDAQ	MTEM	Fri, Sep 3, 2021	97.50	97.95	95.40	97.35
4153	NASDAQ	MTEM	Thu, Sep 2, 2021	97.50	98.10	95.40	97.50
4152	NASDAQ	MTEM	Wed, Sep 1, 2021	98.55	99.30	95.55	97.35
4151	NASDAQ	MTEM	Tue, Aug 31, 2021	96.45	97.95	96.45	97.80
4150	NASDAQ	MTEM	Mon, Aug 30, 2021	97.20	102.45	95.40	96.90
4149	NASDAQ	MTEM	Fri, Aug 27, 2021	96.45	99.00	94.43	96.30
4148	NASDAQ	MTEM	Thu, Aug 26, 2021	96.75	99.04	96.15	96.75
4147	NASDAQ	MTEM	Wed, Aug 25, 2021	97.65	99.15	96.60	97.50
4146	NASDAQ	MTEM	Tue, Aug 24, 2021	99.15	99.75	96.90	97.65
4145	NASDAQ	MTEM	Mon, Aug 23, 2021	101.40	102.60	98.10	99.75
4144	NASDAQ	MTEM	Fri, Aug 20, 2021	96.30	102.30	96.30	99.90
4143	NASDAQ	MTEM	Thu, Aug 19, 2021	101.10	101.25	97.50	97.80
4142	NASDAQ	MTEM	Wed, Aug 18, 2021	103.65	106.20	101.70	101.85
4141	NASDAQ	MTEM	Tue, Aug 17, 2021	103.50	108.45	102.00	103.95
4140	NASDAQ	MTEM	Mon, Aug 16, 2021	114.15	114.90	104.25	105.15
4139	NASDAQ	MTEM	Fri, Aug 13, 2021	103.50	115.50	102.00	114.00
4138	NASDAQ	MTEM	Thu, Aug 12, 2021	102.90	104.55	102.60	103.65
4137	NASDAQ	MTEM	Wed, Aug 11, 2021	104.70	104.70	102.60	103.65
4136	NASDAQ	MTEM	Tue, Aug 10, 2021	105.90	106.80	102.90	104.55
4135	NASDAQ	MTEM	Mon, Aug 9, 2021	108.45	110.10	105.45	105.90
4134	NASDAQ	MTEM	Fri, Aug 6, 2021	108.75	109.95	101.40	107.55
4133	NASDAQ	MTEM	Thu, Aug 5, 2021	105.75	110.85	105.75	108.30
4132	NASDAQ	MTEM	Wed, Aug 4, 2021	105.30	108.75	104.25	106.20
4131	NASDAQ	MTEM	Tue, Aug 3, 2021	107.25	107.85	104.85	105.45
4130	NASDAQ	MTEM	Mon, Aug 2, 2021	105.75	109.80	103.65	106.05
4129	NASDAQ	MTEM	Fri, Jul 30, 2021	109.05	109.05	103.65	105.00
4128	NASDAQ	MTEM	Thu, Jul 29, 2021	112.20	114.00	108.00	109.50
4127	NASDAQ	MTEM	Wed, Jul 28, 2021	107.25	111.60	106.35	110.70
4126	NASDAQ	MTEM	Tue, Jul 27, 2021	105.45	107.55	99.90	106.50
4125	NASDAQ	MTEM	Mon, Jul 26, 2021	106.35	108.23	101.10	106.05
4124	NASDAQ	MTEM	Fri, Jul 23, 2021	108.15	110.10	105.75	106.35
4123	NASDAQ	MTEM	Thu, Jul 22, 2021	112.80	113.53	107.55	108.15
4122	NASDAQ	MTEM	Wed, Jul 21, 2021	109.50	114.00	106.35	112.65
4121	NASDAQ	MTEM	Tue, Jul 20, 2021	106.50	109.80	102.00	109.35
4120	NASDAQ	MTEM	Mon, Jul 19, 2021	100.05	106.50	96.15	105.90
4119	NASDAQ	MTEM	Fri, Jul 16, 2021	103.80	107.40	100.65	102.00
4118	NASDAQ	MTEM	Thu, Jul 15, 2021	103.65	104.70	98.70	103.20
4117	NASDAQ	MTEM	Wed, Jul 14, 2021	107.10	109.50	102.60	103.35
4116	NASDAQ	MTEM	Tue, Jul 13, 2021	111.30	112.73	107.10	107.55
4115	NASDAQ	MTEM	Mon, Jul 12, 2021	116.85	118.20	110.10	111.30
4114	NASDAQ	MTEM	Fri, Jul 9, 2021	117.15	118.31	114.60	117.90
4113	NASDAQ	MTEM	Thu, Jul 8, 2021	112.20	117.00	110.71	116.55
4112	NASDAQ	MTEM	Wed, Jul 7, 2021	115.50	116.09	112.05	113.85
4111	NASDAQ	MTEM	Tue, Jul 6, 2021	115.95	117.15	112.65	114.60
4110	NASDAQ	MTEM	Fri, Jul 2, 2021	117.90	117.90	112.65	115.80
4109	NASDAQ	MTEM	Thu, Jul 1, 2021	118.05	118.95	115.50	117.60
4108	NASDAQ	MTEM	Wed, Jun 30, 2021	118.80	120.00	115.65	117.30
4107	NASDAQ	MTEM	Tue, Jun 29, 2021	124.95	126.00	118.80	120.00
4106	NASDAQ	MTEM	Mon, Jun 28, 2021	129.30	129.30	124.05	125.40
4105	NASDAQ	MTEM	Fri, Jun 25, 2021	127.05	129.00	124.65	126.00
4104	NASDAQ	MTEM	Thu, Jun 24, 2021	125.55	129.20	124.80	127.50
4103	NASDAQ	MTEM	Wed, Jun 23, 2021	125.70	127.20	123.15	125.85
4102	NASDAQ	MTEM	Tue, Jun 22, 2021	127.05	130.20	123.90	124.95
4101	NASDAQ	MTEM	Mon, Jun 21, 2021	127.80	130.50	124.65	127.65
4100	NASDAQ	MTEM	Fri, Jun 18, 2021	126.90	130.50	123.30	127.65
4099	NASDAQ	MTEM	Thu, Jun 17, 2021	128.70	133.13	127.28	128.70
4098	NASDAQ	MTEM	Wed, Jun 16, 2021	127.50	133.65	124.50	127.95
4097	NASDAQ	MTEM	Tue, Jun 15, 2021	134.85	135.60	127.05	129.45
4096	NASDAQ	MTEM	Mon, Jun 14, 2021	134.25	136.50	131.85	133.95
4095	NASDAQ	MTEM	Fri, Jun 11, 2021	134.55	135.45	132.30	133.65
4094	NASDAQ	MTEM	Thu, Jun 10, 2021	135.60	136.95	132.15	133.95
4093	NASDAQ	MTEM	Wed, Jun 9, 2021	137.10	139.43	134.25	135.75
4092	NASDAQ	MTEM	Tue, Jun 8, 2021	134.55	139.05	133.50	136.05
4091	NASDAQ	MTEM	Mon, Jun 7, 2021	131.55	136.65	128.43	132.90
4090	NASDAQ	MTEM	Fri, Jun 4, 2021	134.40	135.53	129.15	130.65
4089	NASDAQ	MTEM	Thu, Jun 3, 2021	133.80	135.45	130.50	134.70
4088	NASDAQ	MTEM	Wed, Jun 2, 2021	135.00	136.35	131.70	134.25
4087	NASDAQ	MTEM	Tue, Jun 1, 2021	134.70	138.00	132.00	135.15
4086	NASDAQ	MTEM	Fri, May 28, 2021	134.85	139.50	133.50	134.10
4085	NASDAQ	MTEM	Thu, May 27, 2021	131.70	135.75	130.95	135.00
4084	NASDAQ	MTEM	Wed, May 26, 2021	131.25	134.25	130.65	130.95
4083	NASDAQ	MTEM	Tue, May 25, 2021	133.95	136.05	127.95	131.40
4082	NASDAQ	MTEM	Mon, May 24, 2021	137.85	139.95	132.75	133.95
4081	NASDAQ	MTEM	Fri, May 21, 2021	134.40	140.70	131.25	138.30
4080	NASDAQ	MTEM	Thu, May 20, 2021	126.90	133.95	126.75	132.90
4079	NASDAQ	MTEM	Wed, May 19, 2021	127.65	128.85	123.00	127.05
4078	NASDAQ	MTEM	Tue, May 18, 2021	123.60	131.40	121.28	129.00
4077	NASDAQ	MTEM	Mon, May 17, 2021	115.80	126.00	115.50	124.35
4076	NASDAQ	MTEM	Fri, May 14, 2021	119.70	121.35	115.20	117.90
4075	NASDAQ	MTEM	Thu, May 13, 2021	131.85	134.10	122.25	125.10
4074	NASDAQ	MTEM	Wed, May 12, 2021	130.95	136.35	127.65	129.90
4073	NASDAQ	MTEM	Tue, May 11, 2021	123.00	134.40	121.80	133.80
4072	NASDAQ	MTEM	Mon, May 10, 2021	131.40	131.40	126.00	127.65
4071	NASDAQ	MTEM	Fri, May 7, 2021	129.75	135.00	129.15	132.15
4070	NASDAQ	MTEM	Thu, May 6, 2021	135.45	135.60	127.13	129.75
4069	NASDAQ	MTEM	Wed, May 5, 2021	136.50	143.25	134.40	135.90
4068	NASDAQ	MTEM	Tue, May 4, 2021	142.95	143.10	134.85	136.20
4067	NASDAQ	MTEM	Mon, May 3, 2021	141.45	144.45	139.65	143.25
4066	NASDAQ	MTEM	Fri, Apr 30, 2021	138.75	142.50	138.75	140.40
4065	NASDAQ	MTEM	Thu, Apr 29, 2021	138.60	141.30	135.30	140.40
4064	NASDAQ	MTEM	Wed, Apr 28, 2021	135.75	139.28	132.15	138.90
4063	NASDAQ	MTEM	Tue, Apr 27, 2021	137.85	141.21	134.40	135.90
4062	NASDAQ	MTEM	Mon, Apr 26, 2021	133.05	138.00	132.27	135.60
4061	NASDAQ	MTEM	Fri, Apr 23, 2021	134.85	137.40	130.50	131.70
4060	NASDAQ	MTEM	Thu, Apr 22, 2021	131.06	136.05	129.60	133.95
4059	NASDAQ	MTEM	Wed, Apr 21, 2021	123.75	131.10	123.15	130.80
4058	NASDAQ	MTEM	Tue, Apr 20, 2021	124.80	126.60	118.95	119.40
4057	NASDAQ	MTEM	Mon, Apr 19, 2021	121.80	127.50	116.85	124.35
4056	NASDAQ	MTEM	Fri, Apr 16, 2021	131.25	131.33	120.90	121.80
4055	NASDAQ	MTEM	Thu, Apr 15, 2021	122.85	132.00	121.80	130.65
4054	NASDAQ	MTEM	Wed, Apr 14, 2021	119.70	129.60	118.05	123.75
4053	NASDAQ	MTEM	Tue, Apr 13, 2021	118.20	120.60	112.65	118.05
4052	NASDAQ	MTEM	Mon, Apr 12, 2021	123.44	123.44	116.55	117.30
4051	NASDAQ	MTEM	Fri, Apr 9, 2021	124.50	125.25	116.40	123.45
4050	NASDAQ	MTEM	Thu, Apr 8, 2021	122.70	127.20	117.00	123.00
4049	NASDAQ	MTEM	Wed, Apr 7, 2021	128.70	129.75	118.35	120.23
4048	NASDAQ	MTEM	Tue, Apr 6, 2021	143.10	145.20	127.50	129.08
4047	NASDAQ	MTEM	Mon, Apr 5, 2021	163.35	163.50	136.83	142.65
4046	NASDAQ	MTEM	Thu, Apr 1, 2021	191.85	191.85	185.16	186.60
4045	NASDAQ	MTEM	Wed, Mar 31, 2021	176.40	192.45	173.70	189.30
4044	NASDAQ	MTEM	Tue, Mar 30, 2021	172.05	175.50	165.60	174.00
4043	NASDAQ	MTEM	Mon, Mar 29, 2021	178.65	178.65	165.00	172.20
4042	NASDAQ	MTEM	Fri, Mar 26, 2021	182.85	185.10	171.15	178.80
4041	NASDAQ	MTEM	Thu, Mar 25, 2021	171.15	182.40	166.50	181.50
4040	NASDAQ	MTEM	Wed, Mar 24, 2021	184.35	184.50	170.55	171.60
4039	NASDAQ	MTEM	Tue, Mar 23, 2021	188.25	190.65	181.05	182.55
4038	NASDAQ	MTEM	Mon, Mar 22, 2021	185.70	199.05	185.70	190.50
4037	NASDAQ	MTEM	Fri, Mar 19, 2021	172.65	188.61	169.50	184.35
4036	NASDAQ	MTEM	Thu, Mar 18, 2021	175.20	180.00	169.50	171.00
4035	NASDAQ	MTEM	Wed, Mar 17, 2021	177.15	181.80	176.25	178.65
4034	NASDAQ	MTEM	Tue, Mar 16, 2021	178.20	181.50	175.05	180.00
4033	NASDAQ	MTEM	Mon, Mar 15, 2021	175.65	181.20	172.50	178.05
4032	NASDAQ	MTEM	Fri, Mar 12, 2021	172.50	176.25	169.35	175.65
4031	NASDAQ	MTEM	Thu, Mar 11, 2021	172.35	175.88	169.08	174.90
4030	NASDAQ	MTEM	Wed, Mar 10, 2021	169.95	172.50	166.20	168.75
4029	NASDAQ	MTEM	Tue, Mar 9, 2021	165.30	171.90	164.70	166.80
4028	NASDAQ	MTEM	Mon, Mar 8, 2021	166.65	168.45	161.25	161.55
4027	NASDAQ	MTEM	Fri, Mar 5, 2021	158.25	166.80	153.15	166.35
4026	NASDAQ	MTEM	Thu, Mar 4, 2021	163.35	165.98	151.35	156.45
4025	NASDAQ	MTEM	Wed, Mar 3, 2021	167.10	172.50	162.00	162.75
4024	NASDAQ	MTEM	Tue, Mar 2, 2021	171.60	178.20	168.00	169.35
4023	NASDAQ	MTEM	Mon, Mar 1, 2021	167.40	174.60	167.40	172.20
4022	NASDAQ	MTEM	Fri, Feb 26, 2021	168.15	170.48	159.60	163.50
4021	NASDAQ	MTEM	Thu, Feb 25, 2021	170.70	173.55	162.15	165.30
4020	NASDAQ	MTEM	Wed, Feb 24, 2021	171.75	178.50	167.10	173.55
4019	NASDAQ	MTEM	Tue, Feb 23, 2021	173.25	174.75	157.35	169.58
4018	NASDAQ	MTEM	Mon, Feb 22, 2021	189.00	189.08	174.90	176.40
4017	NASDAQ	MTEM	Fri, Feb 19, 2021	191.55	194.70	178.13	180.60
4016	NASDAQ	MTEM	Thu, Feb 18, 2021	189.45	197.70	177.00	189.00
4015	NASDAQ	MTEM	Wed, Feb 17, 2021	207.00	210.00	198.75	204.30
4014	NASDAQ	MTEM	Tue, Feb 16, 2021	212.85	212.85	199.50	205.05
4013	NASDAQ	MTEM	Fri, Feb 12, 2021	206.25	216.15	197.85	210.75
4012	NASDAQ	MTEM	Thu, Feb 11, 2021	215.70	227.85	197.40	208.95
4011	NASDAQ	MTEM	Wed, Feb 10, 2021	196.35	198.75	183.75	192.15
4010	NASDAQ	MTEM	Tue, Feb 9, 2021	199.50	202.65	193.66	196.05
4009	NASDAQ	MTEM	Mon, Feb 8, 2021	197.40	205.35	196.43	199.35
4008	NASDAQ	MTEM	Fri, Feb 5, 2021	195.30	197.40	187.80	194.85
4007	NASDAQ	MTEM	Thu, Feb 4, 2021	196.80	197.25	189.75	193.20
4006	NASDAQ	MTEM	Wed, Feb 3, 2021	197.70	197.70	180.75	193.20
4005	NASDAQ	MTEM	Tue, Feb 2, 2021	193.35	205.50	189.83	191.40
4004	NASDAQ	MTEM	Mon, Feb 1, 2021	169.80	180.00	161.53	177.90
4003	NASDAQ	MTEM	Fri, Jan 29, 2021	169.95	188.25	169.95	171.75
4002	NASDAQ	MTEM	Thu, Jan 28, 2021	168.15	175.20	163.65	170.10
4001	NASDAQ	MTEM	Wed, Jan 27, 2021	168.75	182.70	162.15	171.00
4000	NASDAQ	MTEM	Tue, Jan 26, 2021	180.60	182.70	168.75	171.45
3999	NASDAQ	MTEM	Mon, Jan 25, 2021	179.85	186.60	174.89	179.10
3998	NASDAQ	MTEM	Fri, Jan 22, 2021	167.85	189.30	167.85	180.75
3997	NASDAQ	MTEM	Thu, Jan 21, 2021	173.40	173.40	162.90	169.50
3996	NASDAQ	MTEM	Wed, Jan 20, 2021	177.15	177.75	167.10	173.25
3995	NASDAQ	MTEM	Tue, Jan 19, 2021	169.20	180.75	165.90	176.85
3994	NASDAQ	MTEM	Fri, Jan 15, 2021	168.90	171.00	161.40	165.75
3993	NASDAQ	MTEM	Thu, Jan 14, 2021	160.80	170.55	160.80	166.35
3992	NASDAQ	MTEM	Wed, Jan 13, 2021	159.00	162.15	156.15	160.05
3991	NASDAQ	MTEM	Tue, Jan 12, 2021	159.98	160.95	156.15	157.65
3990	NASDAQ	MTEM	Mon, Jan 11, 2021	152.40	163.80	150.30	157.35
3989	NASDAQ	MTEM	Fri, Jan 8, 2021	150.45	156.15	148.95	153.75
3988	NASDAQ	MTEM	Thu, Jan 7, 2021	140.70	151.95	139.20	150.60
3987	NASDAQ	MTEM	Wed, Jan 6, 2021	142.20	146.13	136.80	139.95
3986	NASDAQ	MTEM	Tue, Jan 5, 2021	145.35	146.07	141.30	141.90
3985	NASDAQ	MTEM	Mon, Jan 4, 2021	141.75	147.75	139.65	146.40
3984	NASDAQ	MTEM	Thu, Dec 31, 2020	141.90	142.35	138.75	140.85
3983	NASDAQ	MTEM	Wed, Dec 30, 2020	140.70	144.18	137.55	142.20
3982	NASDAQ	MTEM	Tue, Dec 29, 2020	142.20	144.00	136.05	140.40
3981	NASDAQ	MTEM	Mon, Dec 28, 2020	153.60	156.75	141.15	142.80
3980	NASDAQ	MTEM	Thu, Dec 24, 2020	157.65	158.10	149.25	150.30
3979	NASDAQ	MTEM	Wed, Dec 23, 2020	160.80	162.86	154.50	156.60
3978	NASDAQ	MTEM	Tue, Dec 22, 2020	148.65	164.25	144.90	162.30
3977	NASDAQ	MTEM	Mon, Dec 21, 2020	143.55	146.25	138.90	145.05
3976	NASDAQ	MTEM	Fri, Dec 18, 2020	142.95	146.55	141.56	144.75
3975	NASDAQ	MTEM	Thu, Dec 17, 2020	143.10	144.75	139.50	142.95
3974	NASDAQ	MTEM	Wed, Dec 16, 2020	151.05	151.05	139.95	141.90
3973	NASDAQ	MTEM	Tue, Dec 15, 2020	155.40	156.03	146.55	151.35
3972	NASDAQ	MTEM	Mon, Dec 14, 2020	151.70	161.25	145.43	154.05
3971	NASDAQ	MTEM	Fri, Dec 11, 2020	128.70	157.05	125.48	149.40
3970	NASDAQ	MTEM	Thu, Dec 10, 2020	126.00	130.50	120.00	129.45
3969	NASDAQ	MTEM	Wed, Dec 9, 2020	132.00	133.80	124.73	127.20
3968	NASDAQ	MTEM	Tue, Dec 8, 2020	128.10	131.40	123.90	130.95
3967	NASDAQ	MTEM	Mon, Dec 7, 2020	135.75	137.84	121.95	128.10
3966	NASDAQ	MTEM	Fri, Dec 4, 2020	132.75	135.75	130.20	134.25
3965	NASDAQ	MTEM	Thu, Dec 3, 2020	131.55	133.65	128.55	132.30
3964	NASDAQ	MTEM	Wed, Dec 2, 2020	133.35	133.35	124.50	130.35
3963	NASDAQ	MTEM	Tue, Dec 1, 2020	136.35	137.85	131.70	132.90
3962	NASDAQ	MTEM	Mon, Nov 30, 2020	137.10	139.17	132.45	134.25
3961	NASDAQ	MTEM	Fri, Nov 27, 2020	134.10	137.85	132.00	136.80
3960	NASDAQ	MTEM	Wed, Nov 25, 2020	131.85	136.20	130.35	132.60
3959	NASDAQ	MTEM	Tue, Nov 24, 2020	137.55	137.55	131.25	131.85
3958	NASDAQ	MTEM	Mon, Nov 23, 2020	136.05	137.55	132.15	135.00
3957	NASDAQ	MTEM	Fri, Nov 20, 2020	138.15	138.30	131.18	135.00
3956	NASDAQ	MTEM	Thu, Nov 19, 2020	137.25	143.55	132.83	140.55
3955	NASDAQ	MTEM	Wed, Nov 18, 2020	144.30	145.95	135.30	136.95
3954	NASDAQ	MTEM	Tue, Nov 17, 2020	142.20	148.65	140.33	145.05
3953	NASDAQ	MTEM	Mon, Nov 16, 2020	154.05	154.05	139.05	142.20
3952	NASDAQ	MTEM	Fri, Nov 13, 2020	153.00	157.35	143.78	154.05
3951	NASDAQ	MTEM	Thu, Nov 12, 2020	148.50	167.85	146.10	151.35
3950	NASDAQ	MTEM	Wed, Nov 11, 2020	139.65	146.85	135.60	145.50
3949	NASDAQ	MTEM	Tue, Nov 10, 2020	142.80	142.80	129.75	137.25
3948	NASDAQ	MTEM	Mon, Nov 9, 2020	138.30	152.40	127.50	134.40
3947	NASDAQ	MTEM	Fri, Nov 6, 2020	127.50	141.00	112.65	128.40
3946	NASDAQ	MTEM	Thu, Nov 5, 2020	156.60	169.35	150.00	162.90
3945	NASDAQ	MTEM	Wed, Nov 4, 2020	136.95	156.45	136.95	155.25
3944	NASDAQ	MTEM	Tue, Nov 3, 2020	132.45	140.40	129.75	139.05
3943	NASDAQ	MTEM	Mon, Nov 2, 2020	134.70	139.43	128.70	130.50
3942	NASDAQ	MTEM	Fri, Oct 30, 2020	142.50	142.50	130.35	132.60
3941	NASDAQ	MTEM	Thu, Oct 29, 2020	140.40	145.50	137.10	142.50
3940	NASDAQ	MTEM	Wed, Oct 28, 2020	136.50	144.60	133.50	140.70
3939	NASDAQ	MTEM	Tue, Oct 27, 2020	139.05	142.50	136.80	139.80
3938	NASDAQ	MTEM	Mon, Oct 26, 2020	142.50	143.25	132.75	138.45
3937	NASDAQ	MTEM	Fri, Oct 23, 2020	148.95	148.95	141.75	145.05
3936	NASDAQ	MTEM	Thu, Oct 22, 2020	143.70	149.40	143.70	147.00
3935	NASDAQ	MTEM	Wed, Oct 21, 2020	153.00	157.35	143.25	143.70
3934	NASDAQ	MTEM	Tue, Oct 20, 2020	166.50	167.31	152.25	153.15
3933	NASDAQ	MTEM	Mon, Oct 19, 2020	172.80	176.70	162.90	166.05
3932	NASDAQ	MTEM	Fri, Oct 16, 2020	172.80	176.85	169.95	172.50
3931	NASDAQ	MTEM	Thu, Oct 15, 2020	173.55	175.80	168.15	173.40
3930	NASDAQ	MTEM	Wed, Oct 14, 2020	182.25	185.33	174.00	176.55
3929	NASDAQ	MTEM	Tue, Oct 13, 2020	179.10	184.95	175.50	182.25
3928	NASDAQ	MTEM	Mon, Oct 12, 2020	184.05	184.05	175.95	180.60
3927	NASDAQ	MTEM	Fri, Oct 9, 2020	171.60	186.30	170.55	183.45
3926	NASDAQ	MTEM	Thu, Oct 8, 2020	172.35	175.65	165.68	173.70
3925	NASDAQ	MTEM	Wed, Oct 7, 2020	170.70	171.98	165.00	168.90
3924	NASDAQ	MTEM	Tue, Oct 6, 2020	167.25	172.35	164.55	169.05
3923	NASDAQ	MTEM	Mon, Oct 5, 2020	166.35	173.63	163.05	166.50
3922	NASDAQ	MTEM	Fri, Oct 2, 2020	170.40	173.23	163.65	164.40
3921	NASDAQ	MTEM	Thu, Oct 1, 2020	165.75	175.35	164.10	174.15
3920	NASDAQ	MTEM	Wed, Sep 30, 2020	157.50	164.40	157.50	163.80
3919	NASDAQ	MTEM	Tue, Sep 29, 2020	157.05	159.75	154.05	157.50
3918	NASDAQ	MTEM	Mon, Sep 28, 2020	159.90	160.58	155.40	157.35
3917	NASDAQ	MTEM	Fri, Sep 25, 2020	151.20	159.45	148.65	157.13
3916	NASDAQ	MTEM	Thu, Sep 24, 2020	150.00	155.25	145.50	151.65
3915	NASDAQ	MTEM	Wed, Sep 23, 2020	157.95	157.95	148.35	149.93
3914	NASDAQ	MTEM	Tue, Sep 22, 2020	161.70	161.70	148.35	158.55
3913	NASDAQ	MTEM	Mon, Sep 21, 2020	180.30	180.30	159.75	161.40
3912	NASDAQ	MTEM	Fri, Sep 18, 2020	193.80	193.80	177.00	184.80
3911	NASDAQ	MTEM	Thu, Sep 17, 2020	191.85	197.25	189.00	192.00
3910	NASDAQ	MTEM	Wed, Sep 16, 2020	216.71	216.71	192.75	196.05
3909	NASDAQ	MTEM	Tue, Sep 15, 2020	203.40	206.29	189.45	197.25
3908	NASDAQ	MTEM	Mon, Sep 14, 2020	182.70	208.50	182.70	201.45
3907	NASDAQ	MTEM	Fri, Sep 11, 2020	176.85	183.30	176.10	180.00
3906	NASDAQ	MTEM	Thu, Sep 10, 2020	173.40	181.20	165.90	175.35
3905	NASDAQ	MTEM	Wed, Sep 9, 2020	167.40	177.90	165.00	173.55
3904	NASDAQ	MTEM	Tue, Sep 8, 2020	152.85	169.65	151.05	166.20
3903	NASDAQ	MTEM	Fri, Sep 4, 2020	154.65	154.80	144.45	151.05
3902	NASDAQ	MTEM	Thu, Sep 3, 2020	163.65	163.65	151.95	153.90
3901	NASDAQ	MTEM	Wed, Sep 2, 2020	166.05	167.85	160.35	163.95
3900	NASDAQ	MTEM	Tue, Sep 1, 2020	173.70	173.70	160.43	167.10
3899	NASDAQ	MTEM	Mon, Aug 31, 2020	170.85	176.55	167.40	174.15
3898	NASDAQ	MTEM	Fri, Aug 28, 2020	162.00	171.15	159.30	170.25
3897	NASDAQ	MTEM	Thu, Aug 27, 2020	169.05	169.05	160.50	162.00
3896	NASDAQ	MTEM	Wed, Aug 26, 2020	170.10	172.95	165.90	167.33
3895	NASDAQ	MTEM	Tue, Aug 25, 2020	166.20	170.55	162.45	168.60
3894	NASDAQ	MTEM	Mon, Aug 24, 2020	176.40	176.40	163.95	165.75
3893	NASDAQ	MTEM	Fri, Aug 21, 2020	178.20	180.15	174.00	175.50
3892	NASDAQ	MTEM	Thu, Aug 20, 2020	184.35	184.80	178.05	179.85
3891	NASDAQ	MTEM	Wed, Aug 19, 2020	181.65	189.30	180.15	186.75
3890	NASDAQ	MTEM	Tue, Aug 18, 2020	183.00	184.65	177.60	179.85
3889	NASDAQ	MTEM	Mon, Aug 17, 2020	176.85	186.75	175.80	184.50
3888	NASDAQ	MTEM	Fri, Aug 14, 2020	174.75	178.20	171.00	174.45
3887	NASDAQ	MTEM	Thu, Aug 13, 2020	179.40	182.55	174.90	177.30
3886	NASDAQ	MTEM	Wed, Aug 12, 2020	181.65	181.95	172.95	180.30
3885	NASDAQ	MTEM	Tue, Aug 11, 2020	181.35	183.60	172.50	179.85
3884	NASDAQ	MTEM	Mon, Aug 10, 2020	171.30	185.85	169.80	179.25
3883	NASDAQ	MTEM	Fri, Aug 7, 2020	157.95	178.20	148.05	172.80
3882	NASDAQ	MTEM	Thu, Aug 6, 2020	169.35	173.40	160.50	167.10
3881	NASDAQ	MTEM	Wed, Aug 5, 2020	168.00	173.70	166.50	169.20
3880	NASDAQ	MTEM	Tue, Aug 4, 2020	172.80	174.08	166.05	167.40
3879	NASDAQ	MTEM	Mon, Aug 3, 2020	164.55	175.50	164.55	172.50
3878	NASDAQ	MTEM	Fri, Jul 31, 2020	173.85	173.85	160.80	164.55
3877	NASDAQ	MTEM	Thu, Jul 30, 2020	168.45	177.45	166.05	172.95
3876	NASDAQ	MTEM	Wed, Jul 29, 2020	175.20	175.50	166.65	170.10
3875	NASDAQ	MTEM	Tue, Jul 28, 2020	177.45	179.10	172.50	174.30
3874	NASDAQ	MTEM	Mon, Jul 27, 2020	179.10	182.70	173.70	178.05
3873	NASDAQ	MTEM	Fri, Jul 24, 2020	186.90	187.65	178.05	179.25
3872	NASDAQ	MTEM	Thu, Jul 23, 2020	190.35	195.15	182.10	188.10
3871	NASDAQ	MTEM	Wed, Jul 22, 2020	197.85	200.70	189.15	191.25
3870	NASDAQ	MTEM	Tue, Jul 21, 2020	198.75	204.30	191.55	198.75
3869	NASDAQ	MTEM	Mon, Jul 20, 2020	186.90	201.89	186.90	192.30
3868	NASDAQ	MTEM	Fri, Jul 17, 2020	183.90	198.75	176.40	186.30
3867	NASDAQ	MTEM	Thu, Jul 16, 2020	189.00	191.25	177.90	184.20
3866	NASDAQ	MTEM	Wed, Jul 15, 2020	187.35	193.05	179.70	190.20
3865	NASDAQ	MTEM	Tue, Jul 14, 2020	182.85	191.25	175.05	183.15
3864	NASDAQ	MTEM	Mon, Jul 13, 2020	195.30	197.55	181.05	182.10
3863	NASDAQ	MTEM	Fri, Jul 10, 2020	194.85	197.85	188.70	193.95
3862	NASDAQ	MTEM	Thu, Jul 9, 2020	206.55	207.00	193.35	195.60
3861	NASDAQ	MTEM	Wed, Jul 8, 2020	216.90	216.90	206.40	207.75
3860	NASDAQ	MTEM	Tue, Jul 7, 2020	207.30	223.35	203.25	216.15
3859	NASDAQ	MTEM	Mon, Jul 6, 2020	205.80	211.04	198.75	208.20
3858	NASDAQ	MTEM	Thu, Jul 2, 2020	205.95	207.60	197.85	202.65
3857	NASDAQ	MTEM	Wed, Jul 1, 2020	206.25	214.65	200.25	202.88
3856	NASDAQ	MTEM	Tue, Jun 30, 2020	213.00	213.15	203.55	206.85
3855	NASDAQ	MTEM	Mon, Jun 29, 2020	212.55	216.75	205.35	212.10
3854	NASDAQ	MTEM	Fri, Jun 26, 2020	216.00	218.33	203.40	210.75
3853	NASDAQ	MTEM	Thu, Jun 25, 2020	217.65	231.23	214.50	217.35
3852	NASDAQ	MTEM	Wed, Jun 24, 2020	233.40	236.10	218.40	218.85
3851	NASDAQ	MTEM	Tue, Jun 23, 2020	224.85	246.15	223.20	236.40
3850	NASDAQ	MTEM	Mon, Jun 22, 2020	218.85	224.85	213.68	223.05
3849	NASDAQ	MTEM	Fri, Jun 19, 2020	219.15	221.85	214.05	217.50
3848	NASDAQ	MTEM	Thu, Jun 18, 2020	221.40	226.35	216.60	218.25
3847	NASDAQ	MTEM	Wed, Jun 17, 2020	226.20	231.75	219.75	221.55
3846	NASDAQ	MTEM	Tue, Jun 16, 2020	234.15	237.30	218.70	223.20
3845	NASDAQ	MTEM	Mon, Jun 15, 2020	209.40	231.00	208.50	227.55
3844	NASDAQ	MTEM	Fri, Jun 12, 2020	223.95	228.90	208.35	212.25
3843	NASDAQ	MTEM	Thu, Jun 11, 2020	225.00	230.25	216.45	216.90
3842	NASDAQ	MTEM	Wed, Jun 10, 2020	235.35	237.60	225.30	229.35
3841	NASDAQ	MTEM	Tue, Jun 9, 2020	225.75	237.30	221.70	234.15
3840	NASDAQ	MTEM	Mon, Jun 8, 2020	214.35	228.60	208.35	227.40
3839	NASDAQ	MTEM	Fri, Jun 5, 2020	223.95	225.45	211.35	213.60
3838	NASDAQ	MTEM	Thu, Jun 4, 2020	238.80	243.00	223.95	224.33
3837	NASDAQ	MTEM	Wed, Jun 3, 2020	240.15	245.25	234.15	240.75
3836	NASDAQ	MTEM	Tue, Jun 2, 2020	233.85	238.95	228.15	238.35
3835	NASDAQ	MTEM	Mon, Jun 1, 2020	232.05	243.60	227.25	233.85
3834	NASDAQ	MTEM	Fri, May 29, 2020	229.95	236.25	220.05	232.80
3833	NASDAQ	MTEM	Thu, May 28, 2020	239.85	241.05	228.30	231.45
3832	NASDAQ	MTEM	Wed, May 27, 2020	236.55	242.55	228.75	238.35
3831	NASDAQ	MTEM	Tue, May 26, 2020	247.35	248.25	238.65	242.25
3830	NASDAQ	MTEM	Fri, May 22, 2020	240.90	242.25	233.55	241.50
3829	NASDAQ	MTEM	Thu, May 21, 2020	259.35	259.50	237.75	238.50
3828	NASDAQ	MTEM	Wed, May 20, 2020	244.80	269.85	238.95	259.80
3827	NASDAQ	MTEM	Tue, May 19, 2020	236.25	246.75	235.95	238.65
3826	NASDAQ	MTEM	Mon, May 18, 2020	249.30	256.20	233.40	235.35
3825	NASDAQ	MTEM	Fri, May 15, 2020	224.10	244.80	221.85	240.75
3824	NASDAQ	MTEM	Thu, May 14, 2020	223.80	232.95	217.35	224.78
3823	NASDAQ	MTEM	Wed, May 13, 2020	256.80	256.80	220.05	228.90
3822	NASDAQ	MTEM	Tue, May 12, 2020	270.30	275.10	248.55	252.90
3821	NASDAQ	MTEM	Mon, May 11, 2020	253.35	276.60	248.12	264.45
3820	NASDAQ	MTEM	Fri, May 8, 2020	255.00	261.00	250.35	254.85
3819	NASDAQ	MTEM	Thu, May 7, 2020	257.55	257.70	243.90	253.95
3818	NASDAQ	MTEM	Wed, May 6, 2020	245.85	256.50	244.35	253.35
3817	NASDAQ	MTEM	Tue, May 5, 2020	248.55	253.95	242.10	245.10
3816	NASDAQ	MTEM	Mon, May 4, 2020	232.05	249.75	228.45	246.45
3815	NASDAQ	MTEM	Fri, May 1, 2020	238.65	239.70	222.60	233.10
3814	NASDAQ	MTEM	Thu, Apr 30, 2020	257.70	257.70	236.55	243.45
3813	NASDAQ	MTEM	Wed, Apr 29, 2020	245.85	258.90	237.75	253.95
3812	NASDAQ	MTEM	Tue, Apr 28, 2020	259.20	259.20	244.05	245.70
3811	NASDAQ	MTEM	Mon, Apr 27, 2020	258.75	264.90	253.80	253.95
3810	NASDAQ	MTEM	Fri, Apr 24, 2020	252.30	259.50	250.80	255.00
3809	NASDAQ	MTEM	Thu, Apr 23, 2020	251.70	257.10	246.01	248.70
3808	NASDAQ	MTEM	Wed, Apr 22, 2020	256.20	259.20	251.25	251.55
3807	NASDAQ	MTEM	Tue, Apr 21, 2020	242.25	259.80	236.25	255.45
3806	NASDAQ	MTEM	Mon, Apr 20, 2020	240.60	255.00	240.60	246.00
3805	NASDAQ	MTEM	Fri, Apr 17, 2020	247.80	250.39	235.20	245.10
3804	NASDAQ	MTEM	Thu, Apr 16, 2020	237.15	249.00	227.10	239.70
3803	NASDAQ	MTEM	Wed, Apr 15, 2020	230.10	243.15	223.65	237.60
3802	NASDAQ	MTEM	Tue, Apr 14, 2020	239.70	243.75	229.35	236.55
3801	NASDAQ	MTEM	Mon, Apr 13, 2020	225.30	239.70	220.95	236.10
3800	NASDAQ	MTEM	Thu, Apr 9, 2020	224.40	232.35	221.55	225.90
3799	NASDAQ	MTEM	Wed, Apr 8, 2020	213.45	221.25	207.75	219.00
3798	NASDAQ	MTEM	Tue, Apr 7, 2020	213.15	217.50	206.03	209.25
3797	NASDAQ	MTEM	Mon, Apr 6, 2020	193.35	209.70	193.35	207.60
3796	NASDAQ	MTEM	Fri, Apr 3, 2020	190.95	202.75	181.35	184.20
3795	NASDAQ	MTEM	Thu, Apr 2, 2020	190.50	193.50	183.30	191.85
3794	NASDAQ	MTEM	Wed, Apr 1, 2020	196.35	198.75	182.70	188.85
3793	NASDAQ	MTEM	Tue, Mar 31, 2020	209.70	215.85	190.35	199.35
3792	NASDAQ	MTEM	Mon, Mar 30, 2020	216.60	217.80	205.95	211.20
3791	NASDAQ	MTEM	Fri, Mar 27, 2020	209.55	220.43	204.15	211.80
3790	NASDAQ	MTEM	Thu, Mar 26, 2020	203.55	221.70	202.50	216.30
3789	NASDAQ	MTEM	Wed, Mar 25, 2020	195.15	208.35	195.15	201.45
3788	NASDAQ	MTEM	Tue, Mar 24, 2020	196.80	199.50	189.00	199.35
3787	NASDAQ	MTEM	Mon, Mar 23, 2020	201.00	201.90	172.80	184.95
3786	NASDAQ	MTEM	Fri, Mar 20, 2020	192.60	209.25	183.30	195.45
3785	NASDAQ	MTEM	Thu, Mar 19, 2020	171.00	193.05	156.45	189.90
3784	NASDAQ	MTEM	Wed, Mar 18, 2020	166.35	180.75	147.90	170.55
3783	NASDAQ	MTEM	Tue, Mar 17, 2020	175.65	179.29	157.65	178.65
3782	NASDAQ	MTEM	Mon, Mar 16, 2020	172.95	189.60	165.92	169.65
3781	NASDAQ	MTEM	Fri, Mar 13, 2020	180.45	205.05	166.80	205.05
3780	NASDAQ	MTEM	Thu, Mar 12, 2020	187.50	187.50	158.55	171.00
3779	NASDAQ	MTEM	Wed, Mar 11, 2020	217.50	222.00	196.95	198.30
3778	NASDAQ	MTEM	Tue, Mar 10, 2020	243.75	250.05	204.00	220.50
3777	NASDAQ	MTEM	Mon, Mar 9, 2020	249.30	255.68	233.10	235.35
3776	NASDAQ	MTEM	Fri, Mar 6, 2020	262.95	286.84	254.10	260.40
3775	NASDAQ	MTEM	Thu, Mar 5, 2020	269.25	280.05	265.50	269.70
3774	NASDAQ	MTEM	Wed, Mar 4, 2020	262.35	274.05	258.00	273.90
3773	NASDAQ	MTEM	Tue, Mar 3, 2020	251.55	262.50	247.05	256.80
3772	NASDAQ	MTEM	Mon, Mar 2, 2020	241.20	258.00	236.70	252.60
3771	NASDAQ	MTEM	Fri, Feb 28, 2020	225.75	243.08	222.90	241.35
3770	NASDAQ	MTEM	Thu, Feb 27, 2020	249.90	259.05	232.65	234.90
3769	NASDAQ	MTEM	Wed, Feb 26, 2020	253.65	259.80	243.45	246.60
3768	NASDAQ	MTEM	Tue, Feb 25, 2020	259.20	261.00	248.85	251.70
3767	NASDAQ	MTEM	Mon, Feb 24, 2020	259.80	261.90	249.80	256.95
3766	NASDAQ	MTEM	Fri, Feb 21, 2020	247.50	275.70	246.75	267.38
3765	NASDAQ	MTEM	Thu, Feb 20, 2020	232.65	247.80	231.75	247.35
3764	NASDAQ	MTEM	Wed, Feb 19, 2020	219.60	240.00	216.45	233.70
3763	NASDAQ	MTEM	Tue, Feb 18, 2020	217.50	224.70	215.45	217.80
3762	NASDAQ	MTEM	Fri, Feb 14, 2020	208.95	220.80	208.05	217.50
3761	NASDAQ	MTEM	Thu, Feb 13, 2020	220.35	225.00	205.80	207.75
3760	NASDAQ	MTEM	Wed, Feb 12, 2020	230.40	232.20	219.90	220.65
3759	NASDAQ	MTEM	Tue, Feb 11, 2020	235.50	237.15	224.25	229.35
3758	NASDAQ	MTEM	Mon, Feb 10, 2020	237.60	239.70	233.10	233.40
3757	NASDAQ	MTEM	Fri, Feb 7, 2020	245.10	246.08	236.40	237.60
3756	NASDAQ	MTEM	Thu, Feb 6, 2020	248.25	249.45	234.90	246.60
3755	NASDAQ	MTEM	Wed, Feb 5, 2020	248.25	251.25	232.50	246.30
3754	NASDAQ	MTEM	Tue, Feb 4, 2020	233.85	247.50	230.70	245.10
3753	NASDAQ	MTEM	Mon, Feb 3, 2020	225.60	241.13	223.80	228.45
3752	NASDAQ	MTEM	Fri, Jan 31, 2020	208.05	229.65	208.05	224.10
3751	NASDAQ	MTEM	Thu, Jan 30, 2020	210.90	215.10	205.95	208.95
3750	NASDAQ	MTEM	Wed, Jan 29, 2020	210.00	213.74	207.45	212.70
3749	NASDAQ	MTEM	Tue, Jan 28, 2020	203.40	211.80	200.55	209.25
3748	NASDAQ	MTEM	Mon, Jan 27, 2020	197.70	208.20	193.35	201.75
3747	NASDAQ	MTEM	Fri, Jan 24, 2020	216.75	216.75	195.45	203.25
3746	NASDAQ	MTEM	Thu, Jan 23, 2020	205.65	217.50	201.30	215.55
3745	NASDAQ	MTEM	Wed, Jan 22, 2020	219.30	220.05	201.90	207.15
3744	NASDAQ	MTEM	Tue, Jan 21, 2020	204.90	222.45	201.00	216.75
3743	NASDAQ	MTEM	Fri, Jan 17, 2020	211.05	216.30	203.70	205.65
3742	NASDAQ	MTEM	Thu, Jan 16, 2020	207.45	213.30	205.20	209.55
3741	NASDAQ	MTEM	Wed, Jan 15, 2020	206.10	213.90	202.50	206.40
3740	NASDAQ	MTEM	Tue, Jan 14, 2020	214.80	215.55	194.10	206.25
3739	NASDAQ	MTEM	Mon, Jan 13, 2020	207.30	225.75	196.80	215.70
3738	NASDAQ	MTEM	Fri, Jan 10, 2020	220.80	221.25	206.40	207.15
3737	NASDAQ	MTEM	Thu, Jan 9, 2020	211.80	224.25	206.25	220.80
3736	NASDAQ	MTEM	Wed, Jan 8, 2020	202.50	211.80	199.28	209.55
3735	NASDAQ	MTEM	Tue, Jan 7, 2020	195.00	204.45	188.55	202.73
3734	NASDAQ	MTEM	Mon, Jan 6, 2020	202.95	203.10	194.85	196.35
3733	NASDAQ	MTEM	Fri, Jan 3, 2020	204.60	208.80	200.88	204.45
3732	NASDAQ	MTEM	Thu, Jan 2, 2020	210.90	213.75	197.55	207.60
3731	NASDAQ	MTEM	Tue, Dec 31, 2019	213.00	213.77	208.20	209.78
3730	NASDAQ	MTEM	Mon, Dec 30, 2019	210.60	214.65	205.95	213.08
3729	NASDAQ	MTEM	Fri, Dec 27, 2019	212.40	212.70	198.43	209.25
3728	NASDAQ	MTEM	Thu, Dec 26, 2019	206.25	217.79	202.35	212.85
3727	NASDAQ	MTEM	Tue, Dec 24, 2019	205.80	206.25	195.75	205.20
3726	NASDAQ	MTEM	Mon, Dec 23, 2019	188.25	208.05	184.50	205.65
3725	NASDAQ	MTEM	Fri, Dec 20, 2019	190.35	200.25	182.70	187.95
3724	NASDAQ	MTEM	Thu, Dec 19, 2019	164.40	190.80	162.32	190.35
3723	NASDAQ	MTEM	Wed, Dec 18, 2019	159.75	164.10	155.25	163.58
3722	NASDAQ	MTEM	Tue, Dec 17, 2019	162.30	165.75	158.40	160.80
3721	NASDAQ	MTEM	Mon, Dec 16, 2019	158.40	165.60	153.75	162.15
3720	NASDAQ	MTEM	Fri, Dec 13, 2019	167.10	171.45	155.25	160.35
3719	NASDAQ	MTEM	Thu, Dec 12, 2019	165.75	174.75	162.90	167.40
3718	NASDAQ	MTEM	Wed, Dec 11, 2019	168.60	169.80	162.90	167.25
3717	NASDAQ	MTEM	Tue, Dec 10, 2019	189.45	193.80	167.78	169.20
3716	NASDAQ	MTEM	Mon, Dec 9, 2019	186.90	189.75	179.70	187.35
3715	NASDAQ	MTEM	Fri, Dec 6, 2019	180.60	191.25	179.10	183.60
3714	NASDAQ	MTEM	Thu, Dec 5, 2019	191.70	194.09	171.53	177.60
3713	NASDAQ	MTEM	Wed, Dec 4, 2019	177.75	194.55	176.40	190.95
3712	NASDAQ	MTEM	Tue, Dec 3, 2019	170.70	179.25	161.25	178.80
3711	NASDAQ	MTEM	Mon, Dec 2, 2019	193.35	197.70	159.60	175.05
3710	NASDAQ	MTEM	Fri, Nov 29, 2019	170.40	210.75	167.25	195.45
3709	NASDAQ	MTEM	Wed, Nov 27, 2019	170.85	175.05	165.60	166.95
3708	NASDAQ	MTEM	Tue, Nov 26, 2019	163.50	174.15	162.75	168.90
3707	NASDAQ	MTEM	Mon, Nov 25, 2019	149.85	161.25	147.15	160.80
3706	NASDAQ	MTEM	Fri, Nov 22, 2019	149.70	159.78	141.45	147.45
3705	NASDAQ	MTEM	Thu, Nov 21, 2019	129.45	152.70	129.00	151.35
3704	NASDAQ	MTEM	Wed, Nov 20, 2019	120.15	125.85	118.20	124.05
3703	NASDAQ	MTEM	Tue, Nov 19, 2019	108.75	125.40	107.64	121.65
3702	NASDAQ	MTEM	Mon, Nov 18, 2019	118.65	123.75	103.35	108.38
3701	NASDAQ	MTEM	Fri, Nov 15, 2019	105.30	115.20	105.30	108.90
3700	NASDAQ	MTEM	Thu, Nov 14, 2019	107.55	112.95	102.00	105.00
3699	NASDAQ	MTEM	Wed, Nov 13, 2019	125.10	128.40	106.50	107.70
3698	NASDAQ	MTEM	Tue, Nov 12, 2019	138.90	139.65	129.90	131.10
3697	NASDAQ	MTEM	Mon, Nov 11, 2019	137.70	141.00	132.90	138.30
3696	NASDAQ	MTEM	Fri, Nov 8, 2019	127.80	146.55	126.60	137.40
3695	NASDAQ	MTEM	Thu, Nov 7, 2019	128.10	129.84	126.00	127.35
3694	NASDAQ	MTEM	Wed, Nov 6, 2019	133.65	133.80	127.65	127.65
3693	NASDAQ	MTEM	Tue, Nov 5, 2019	125.85	134.55	122.25	132.90
3692	NASDAQ	MTEM	Mon, Nov 4, 2019	134.85	134.85	125.40	125.85
3691	NASDAQ	MTEM	Fri, Nov 1, 2019	127.65	134.70	126.90	133.13
3690	NASDAQ	MTEM	Thu, Oct 31, 2019	125.70	127.35	124.05	126.90
3689	NASDAQ	MTEM	Wed, Oct 30, 2019	120.30	126.90	118.65	126.75
3688	NASDAQ	MTEM	Tue, Oct 29, 2019	126.15	127.39	118.05	121.80
3687	NASDAQ	MTEM	Mon, Oct 28, 2019	130.20	130.20	124.95	127.35
3686	NASDAQ	MTEM	Fri, Oct 25, 2019	130.05	133.20	127.50	130.95
3685	NASDAQ	MTEM	Thu, Oct 24, 2019	136.95	137.70	128.10	130.05
3684	NASDAQ	MTEM	Wed, Oct 23, 2019	132.75	136.95	128.99	135.60
3683	NASDAQ	MTEM	Tue, Oct 22, 2019	125.85	137.40	124.65	132.90
3682	NASDAQ	MTEM	Mon, Oct 21, 2019	118.50	124.65	117.30	124.65
3681	NASDAQ	MTEM	Fri, Oct 18, 2019	110.10	118.50	109.95	117.90
3680	NASDAQ	MTEM	Thu, Oct 17, 2019	107.40	112.05	107.40	110.85
3679	NASDAQ	MTEM	Wed, Oct 16, 2019	105.00	110.25	102.75	108.90
3678	NASDAQ	MTEM	Tue, Oct 15, 2019	99.75	109.05	99.39	105.60
3677	NASDAQ	MTEM	Mon, Oct 14, 2019	101.85	102.45	99.60	100.20
3676	NASDAQ	MTEM	Fri, Oct 11, 2019	104.10	108.75	101.85	102.60
3675	NASDAQ	MTEM	Thu, Oct 10, 2019	101.55	104.10	101.10	102.60
3674	NASDAQ	MTEM	Wed, Oct 9, 2019	102.15	102.60	99.90	101.40
3673	NASDAQ	MTEM	Tue, Oct 8, 2019	99.60	104.25	98.70	102.00
3672	NASDAQ	MTEM	Mon, Oct 7, 2019	99.45	102.00	98.55	100.50
3671	NASDAQ	MTEM	Fri, Oct 4, 2019	97.50	101.25	94.35	100.35
3670	NASDAQ	MTEM	Thu, Oct 3, 2019	96.60	99.15	92.40	96.60
3669	NASDAQ	MTEM	Wed, Oct 2, 2019	96.30	98.18	92.70	96.60
3668	NASDAQ	MTEM	Tue, Oct 1, 2019	98.85	102.15	95.55	97.05
3667	NASDAQ	MTEM	Mon, Sep 30, 2019	99.30	101.25	96.00	98.85
3666	NASDAQ	MTEM	Fri, Sep 27, 2019	100.50	101.55	98.40	99.30
3665	NASDAQ	MTEM	Thu, Sep 26, 2019	101.25	101.65	96.30	100.05
3664	NASDAQ	MTEM	Wed, Sep 25, 2019	102.75	106.80	98.25	101.70
3663	NASDAQ	MTEM	Tue, Sep 24, 2019	107.25	107.80	100.50	103.20
3662	NASDAQ	MTEM	Mon, Sep 23, 2019	103.35	108.51	100.95	107.25
3661	NASDAQ	MTEM	Fri, Sep 20, 2019	93.90	105.00	93.90	103.35
3660	NASDAQ	MTEM	Thu, Sep 19, 2019	93.30	103.01	91.50	94.05
3659	NASDAQ	MTEM	Wed, Sep 18, 2019	96.15	96.70	91.05	93.00
3658	NASDAQ	MTEM	Tue, Sep 17, 2019	92.25	98.40	92.25	96.00
3657	NASDAQ	MTEM	Mon, Sep 16, 2019	93.00	96.60	91.35	92.10
3656	NASDAQ	MTEM	Fri, Sep 13, 2019	85.80	96.60	83.18	94.05
3655	NASDAQ	MTEM	Thu, Sep 12, 2019	83.85	87.45	81.15	85.65
3654	NASDAQ	MTEM	Wed, Sep 11, 2019	82.95	84.15	79.71	84.15
3653	NASDAQ	MTEM	Tue, Sep 10, 2019	81.45	84.00	79.80	82.50
3652	NASDAQ	MTEM	Mon, Sep 9, 2019	78.45	84.15	78.45	81.90
3651	NASDAQ	MTEM	Fri, Sep 6, 2019	74.70	80.25	72.90	78.30
3650	NASDAQ	MTEM	Thu, Sep 5, 2019	76.05	76.35	71.55	74.40
3649	NASDAQ	MTEM	Wed, Sep 4, 2019	76.05	77.85	74.85	75.15
3648	NASDAQ	MTEM	Tue, Sep 3, 2019	74.10	76.65	73.20	75.15
3647	NASDAQ	MTEM	Fri, Aug 30, 2019	75.75	77.70	73.65	75.45
3646	NASDAQ	MTEM	Thu, Aug 29, 2019	75.45	76.88	74.25	75.45
3645	NASDAQ	MTEM	Wed, Aug 28, 2019	74.85	77.55	74.33	75.15
3644	NASDAQ	MTEM	Tue, Aug 27, 2019	76.50	78.00	74.10	75.15
3643	NASDAQ	MTEM	Mon, Aug 26, 2019	75.30	78.15	72.00	75.30
3642	NASDAQ	MTEM	Fri, Aug 23, 2019	71.40	75.00	67.65	75.00
3641	NASDAQ	MTEM	Thu, Aug 22, 2019	79.05	79.05	70.65	71.70
3640	NASDAQ	MTEM	Wed, Aug 21, 2019	75.75	80.24	75.75	78.60
3639	NASDAQ	MTEM	Tue, Aug 20, 2019	76.20	76.20	73.50	75.00
3638	NASDAQ	MTEM	Mon, Aug 19, 2019	76.80	78.00	75.00	76.35
3637	NASDAQ	MTEM	Fri, Aug 16, 2019	75.75	78.15	74.48	75.90
3636	NASDAQ	MTEM	Thu, Aug 15, 2019	69.75	76.20	67.95	75.45
3635	NASDAQ	MTEM	Wed, Aug 14, 2019	72.75	72.90	67.95	69.00
3634	NASDAQ	MTEM	Tue, Aug 13, 2019	76.35	77.70	72.60	74.55
3633	NASDAQ	MTEM	Mon, Aug 12, 2019	75.60	78.30	73.80	75.15
3632	NASDAQ	MTEM	Fri, Aug 9, 2019	81.00	82.80	75.00	77.70
3631	NASDAQ	MTEM	Thu, Aug 8, 2019	80.70	84.83	80.55	81.45
3630	NASDAQ	MTEM	Wed, Aug 7, 2019	81.15	81.75	78.15	80.10
3629	NASDAQ	MTEM	Tue, Aug 6, 2019	86.55	91.50	80.10	81.90
3628	NASDAQ	MTEM	Mon, Aug 5, 2019	94.65	94.65	82.80	85.80
3627	NASDAQ	MTEM	Fri, Aug 2, 2019	100.65	100.65	94.35	97.35
3626	NASDAQ	MTEM	Thu, Aug 1, 2019	98.70	102.60	98.33	101.10
3625	NASDAQ	MTEM	Wed, Jul 31, 2019	101.25	105.00	98.40	98.55
3624	NASDAQ	MTEM	Tue, Jul 30, 2019	97.50	104.10	96.75	101.40
3623	NASDAQ	MTEM	Mon, Jul 29, 2019	102.90	102.90	98.85	99.00
3622	NASDAQ	MTEM	Fri, Jul 26, 2019	104.85	106.50	101.25	102.90
3621	NASDAQ	MTEM	Thu, Jul 25, 2019	107.25	108.90	104.25	104.70
3620	NASDAQ	MTEM	Wed, Jul 24, 2019	107.40	109.95	104.03	108.00
3619	NASDAQ	MTEM	Tue, Jul 23, 2019	112.50	112.50	102.00	107.70
3618	NASDAQ	MTEM	Mon, Jul 22, 2019	111.15	113.40	109.05	112.05
3617	NASDAQ	MTEM	Fri, Jul 19, 2019	113.55	113.85	110.25	111.00
3616	NASDAQ	MTEM	Thu, Jul 18, 2019	112.65	115.20	111.90	113.85
3615	NASDAQ	MTEM	Wed, Jul 17, 2019	112.50	114.00	109.05	112.65
3614	NASDAQ	MTEM	Tue, Jul 16, 2019	107.10	115.05	105.90	112.50
3613	NASDAQ	MTEM	Mon, Jul 15, 2019	108.60	109.75	105.45	107.55
3612	NASDAQ	MTEM	Fri, Jul 12, 2019	108.60	114.15	105.45	109.20
3611	NASDAQ	MTEM	Thu, Jul 11, 2019	108.00	111.45	105.75	109.80
3610	NASDAQ	MTEM	Wed, Jul 10, 2019	109.80	110.85	105.75	107.70
3609	NASDAQ	MTEM	Tue, Jul 9, 2019	110.40	112.05	108.60	109.20
3608	NASDAQ	MTEM	Mon, Jul 8, 2019	117.00	117.00	110.55	111.75
3607	NASDAQ	MTEM	Fri, Jul 5, 2019	117.75	119.18	114.30	117.30
3606	NASDAQ	MTEM	Wed, Jul 3, 2019	119.40	121.20	115.50	117.45
3605	NASDAQ	MTEM	Tue, Jul 2, 2019	127.80	131.55	116.55	119.10
3604	NASDAQ	MTEM	Mon, Jul 1, 2019	125.85	128.10	123.30	126.90
3603	NASDAQ	MTEM	Fri, Jun 28, 2019	117.75	128.25	117.30	125.25
3602	NASDAQ	MTEM	Thu, Jun 27, 2019	117.45	121.35	116.40	117.00
3601	NASDAQ	MTEM	Wed, Jun 26, 2019	118.20	120.00	115.50	117.00
3600	NASDAQ	MTEM	Tue, Jun 25, 2019	122.25	122.25	116.86	117.75
3599	NASDAQ	MTEM	Mon, Jun 24, 2019	127.05	127.65	121.43	121.95
3598	NASDAQ	MTEM	Fri, Jun 21, 2019	119.85	128.40	110.40	124.20
3597	NASDAQ	MTEM	Thu, Jun 20, 2019	123.30	125.48	116.85	120.45
3596	NASDAQ	MTEM	Wed, Jun 19, 2019	115.20	121.80	115.20	120.90
3595	NASDAQ	MTEM	Tue, Jun 18, 2019	114.45	115.97	113.10	115.20
3594	NASDAQ	MTEM	Mon, Jun 17, 2019	107.25	113.25	107.25	112.65
3593	NASDAQ	MTEM	Fri, Jun 14, 2019	108.75	109.95	105.60	106.95
3592	NASDAQ	MTEM	Thu, Jun 13, 2019	107.55	110.78	105.30	109.35
3591	NASDAQ	MTEM	Wed, Jun 12, 2019	106.20	108.15	103.35	108.00
3590	NASDAQ	MTEM	Tue, Jun 11, 2019	111.30	111.30	104.70	106.50
3589	NASDAQ	MTEM	Mon, Jun 10, 2019	112.35	112.95	109.20	110.10
3588	NASDAQ	MTEM	Fri, Jun 7, 2019	114.15	114.30	108.30	112.20
3587	NASDAQ	MTEM	Thu, Jun 6, 2019	113.40	116.76	102.30	113.10
3586	NASDAQ	MTEM	Wed, Jun 5, 2019	117.75	118.56	114.15	114.75
3585	NASDAQ	MTEM	Tue, Jun 4, 2019	119.10	120.45	115.65	118.35
3584	NASDAQ	MTEM	Mon, Jun 3, 2019	120.90	121.95	111.30	117.45
3583	NASDAQ	MTEM	Fri, May 31, 2019	124.05	126.87	117.30	120.90
3582	NASDAQ	MTEM	Thu, May 30, 2019	124.65	128.70	122.63	126.30
3581	NASDAQ	MTEM	Wed, May 29, 2019	125.25	126.45	119.70	123.15
3580	NASDAQ	MTEM	Tue, May 28, 2019	123.75	128.18	121.95	125.70
3579	NASDAQ	MTEM	Fri, May 24, 2019	117.60	127.35	116.85	121.65
3578	NASDAQ	MTEM	Thu, May 23, 2019	113.25	117.75	112.34	116.85
3577	NASDAQ	MTEM	Wed, May 22, 2019	111.15	116.25	111.15	114.00
3576	NASDAQ	MTEM	Tue, May 21, 2019	116.25	116.25	108.75	112.35
3575	NASDAQ	MTEM	Mon, May 20, 2019	111.45	115.35	109.42	114.30
3574	NASDAQ	MTEM	Fri, May 17, 2019	114.90	118.50	110.21	112.05
3573	NASDAQ	MTEM	Thu, May 16, 2019	116.10	117.68	106.20	115.95
3572	NASDAQ	MTEM	Wed, May 15, 2019	108.30	116.25	106.28	114.90
3571	NASDAQ	MTEM	Tue, May 14, 2019	107.70	111.00	105.15	109.35
3570	NASDAQ	MTEM	Mon, May 13, 2019	108.00	109.80	100.35	104.40
3569	NASDAQ	MTEM	Fri, May 10, 2019	111.00	112.35	108.00	111.90
3568	NASDAQ	MTEM	Thu, May 9, 2019	107.25	112.20	106.50	111.15
3567	NASDAQ	MTEM	Wed, May 8, 2019	103.50	112.20	101.76	109.20
3566	NASDAQ	MTEM	Tue, May 7, 2019	103.20	104.40	101.25	102.75
3565	NASDAQ	MTEM	Mon, May 6, 2019	102.45	106.50	101.40	104.25
3564	NASDAQ	MTEM	Fri, May 3, 2019	104.85	108.15	104.85	106.65
3563	NASDAQ	MTEM	Thu, May 2, 2019	108.15	108.15	96.90	103.95
3562	NASDAQ	MTEM	Wed, May 1, 2019	110.40	110.40	105.30	108.15
3561	NASDAQ	MTEM	Tue, Apr 30, 2019	106.50	110.40	106.50	110.25
3560	NASDAQ	MTEM	Mon, Apr 29, 2019	102.60	110.70	101.55	107.25
3559	NASDAQ	MTEM	Fri, Apr 26, 2019	100.95	103.50	100.20	101.25
3558	NASDAQ	MTEM	Thu, Apr 25, 2019	96.15	100.80	93.15	100.05
3557	NASDAQ	MTEM	Wed, Apr 24, 2019	97.20	97.50	93.90	96.45
3556	NASDAQ	MTEM	Tue, Apr 23, 2019	92.25	99.30	92.25	96.30
3555	NASDAQ	MTEM	Mon, Apr 22, 2019	94.50	94.50	90.60	92.25
3554	NASDAQ	MTEM	Thu, Apr 18, 2019	90.90	94.20	88.50	94.20
3553	NASDAQ	MTEM	Wed, Apr 17, 2019	95.70	98.55	87.45	91.58
3552	NASDAQ	MTEM	Tue, Apr 16, 2019	93.15	97.05	93.15	95.25
3551	NASDAQ	MTEM	Mon, Apr 15, 2019	92.55	93.15	90.30	93.15
3550	NASDAQ	MTEM	Fri, Apr 12, 2019	98.70	99.60	92.70	93.00
3549	NASDAQ	MTEM	Thu, Apr 11, 2019	99.90	99.90	97.35	97.65
3548	NASDAQ	MTEM	Wed, Apr 10, 2019	97.35	100.50	95.39	100.05
3547	NASDAQ	MTEM	Tue, Apr 9, 2019	99.75	100.50	97.20	97.20
3546	NASDAQ	MTEM	Mon, Apr 8, 2019	104.85	104.85	99.60	100.50
3545	NASDAQ	MTEM	Fri, Apr 5, 2019	102.15	105.00	101.40	103.80
3544	NASDAQ	MTEM	Thu, Apr 4, 2019	94.20	102.00	94.20	101.55
3543	NASDAQ	MTEM	Wed, Apr 3, 2019	93.45	97.20	91.35	94.20
3542	NASDAQ	MTEM	Tue, Apr 2, 2019	90.76	96.00	89.48	93.00
3541	NASDAQ	MTEM	Mon, Apr 1, 2019	90.15	92.10	85.50	87.45
3540	NASDAQ	MTEM	Fri, Mar 29, 2019	86.85	95.10	81.30	87.15
3539	NASDAQ	MTEM	Thu, Mar 28, 2019	82.50	86.85	81.35	86.48
3538	NASDAQ	MTEM	Wed, Mar 27, 2019	83.10	84.45	76.80	83.40
3537	NASDAQ	MTEM	Tue, Mar 26, 2019	82.80	83.40	80.55	83.25
3536	NASDAQ	MTEM	Mon, Mar 25, 2019	81.60	82.80	77.85	82.65
3535	NASDAQ	MTEM	Fri, Mar 22, 2019	84.75	85.50	79.20	81.45
3534	NASDAQ	MTEM	Thu, Mar 21, 2019	84.00	86.25	83.70	85.95
3533	NASDAQ	MTEM	Wed, Mar 20, 2019	81.41	86.70	79.63	85.05
3532	NASDAQ	MTEM	Tue, Mar 19, 2019	79.65	84.60	79.20	82.35
3531	NASDAQ	MTEM	Mon, Mar 18, 2019	84.90	84.90	79.65	79.65
3530	NASDAQ	MTEM	Fri, Mar 15, 2019	80.25	86.25	79.65	85.35
3529	NASDAQ	MTEM	Thu, Mar 14, 2019	80.85	84.53	79.84	80.10
3528	NASDAQ	MTEM	Wed, Mar 13, 2019	80.10	84.48	79.65	81.90
3527	NASDAQ	MTEM	Tue, Mar 12, 2019	84.45	85.35	78.75	79.20
3526	NASDAQ	MTEM	Mon, Mar 11, 2019	80.40	87.60	79.05	84.45
3525	NASDAQ	MTEM	Fri, Mar 8, 2019	77.55	82.35	77.55	80.40
3524	NASDAQ	MTEM	Thu, Mar 7, 2019	77.70	79.50	74.62	78.60
3523	NASDAQ	MTEM	Wed, Mar 6, 2019	79.20	79.80	75.00	77.25
3522	NASDAQ	MTEM	Tue, Mar 5, 2019	71.25	79.35	70.05	78.60
3521	NASDAQ	MTEM	Mon, Mar 4, 2019	75.30	76.05	70.20	71.25
3520	NASDAQ	MTEM	Fri, Mar 1, 2019	74.55	77.25	73.65	73.95
3519	NASDAQ	MTEM	Thu, Feb 28, 2019	80.40	80.40	74.10	74.40
3518	NASDAQ	MTEM	Wed, Feb 27, 2019	81.00	81.90	75.90	76.50
3517	NASDAQ	MTEM	Tue, Feb 26, 2019	79.05	82.50	77.40	81.15
3516	NASDAQ	MTEM	Mon, Feb 25, 2019	77.55	79.20	76.35	78.75
3515	NASDAQ	MTEM	Fri, Feb 22, 2019	75.93	78.75	74.40	77.55
3514	NASDAQ	MTEM	Thu, Feb 21, 2019	71.55	78.00	71.25	76.80
3513	NASDAQ	MTEM	Wed, Feb 20, 2019	72.00	72.15	69.60	71.40
3512	NASDAQ	MTEM	Tue, Feb 19, 2019	70.20	72.75	69.60	72.00
3511	NASDAQ	MTEM	Fri, Feb 15, 2019	67.65	70.95	67.65	69.90
3510	NASDAQ	MTEM	Thu, Feb 14, 2019	69.45	71.10	66.90	67.50
3509	NASDAQ	MTEM	Wed, Feb 13, 2019	69.15	70.50	68.36	70.35
3508	NASDAQ	MTEM	Tue, Feb 12, 2019	68.55	70.35	66.30	69.00
3507	NASDAQ	MTEM	Mon, Feb 11, 2019	67.80	69.15	66.15	67.50
3506	NASDAQ	MTEM	Fri, Feb 8, 2019	69.45	73.95	66.60	68.85
3505	NASDAQ	MTEM	Thu, Feb 7, 2019	72.45	72.96	68.10	68.70
3504	NASDAQ	MTEM	Wed, Feb 6, 2019	70.35	73.95	69.00	73.65
3503	NASDAQ	MTEM	Tue, Feb 5, 2019	75.00	75.00	70.35	70.65
3502	NASDAQ	MTEM	Mon, Feb 4, 2019	72.30	75.00	64.65	74.85
3501	NASDAQ	MTEM	Fri, Feb 1, 2019	71.25	73.20	68.70	72.75
3500	NASDAQ	MTEM	Thu, Jan 31, 2019	66.60	73.05	66.60	71.10
3499	NASDAQ	MTEM	Wed, Jan 30, 2019	64.35	67.50	63.83	66.75
3498	NASDAQ	MTEM	Tue, Jan 29, 2019	62.85	64.65	62.85	63.90
3497	NASDAQ	MTEM	Mon, Jan 28, 2019	64.35	66.26	61.95	62.85
3496	NASDAQ	MTEM	Fri, Jan 25, 2019	66.30	68.63	63.90	64.65
3495	NASDAQ	MTEM	Thu, Jan 24, 2019	63.00	67.20	61.50	65.55
3494	NASDAQ	MTEM	Wed, Jan 23, 2019	63.45	63.45	61.05	62.70
3493	NASDAQ	MTEM	Tue, Jan 22, 2019	62.10	64.75	61.73	63.00
3492	NASDAQ	MTEM	Fri, Jan 18, 2019	67.35	68.30	61.95	63.30
3491	NASDAQ	MTEM	Thu, Jan 17, 2019	70.65	71.25	64.95	67.05
3490	NASDAQ	MTEM	Wed, Jan 16, 2019	66.00	72.90	66.00	70.95
3489	NASDAQ	MTEM	Tue, Jan 15, 2019	66.30	70.35	66.30	67.80
3488	NASDAQ	MTEM	Mon, Jan 14, 2019	64.35	67.05	64.35	66.00
3487	NASDAQ	MTEM	Fri, Jan 11, 2019	66.15	67.35	65.40	66.00
3486	NASDAQ	MTEM	Thu, Jan 10, 2019	66.30	67.50	64.82	66.30
3485	NASDAQ	MTEM	Wed, Jan 9, 2019	67.65	68.93	66.75	67.20
3484	NASDAQ	MTEM	Tue, Jan 8, 2019	69.60	69.60	65.00	67.35
3483	NASDAQ	MTEM	Mon, Jan 7, 2019	68.25	70.50	67.50	68.40
3482	NASDAQ	MTEM	Fri, Jan 4, 2019	61.95	67.95	61.95	67.05
3481	NASDAQ	MTEM	Thu, Jan 3, 2019	63.15	64.35	59.85	60.30
3480	NASDAQ	MTEM	Wed, Jan 2, 2019	60.15	64.88	57.23	63.30
3479	NASDAQ	MTEM	Mon, Dec 31, 2018	55.50	62.55	55.50	60.60
3478	NASDAQ	MTEM	Fri, Dec 28, 2018	54.60	56.40	51.90	54.00
3477	NASDAQ	MTEM	Thu, Dec 27, 2018	55.35	56.40	53.10	54.75
3476	NASDAQ	MTEM	Wed, Dec 26, 2018	51.00	57.75	49.50	55.80
3475	NASDAQ	MTEM	Mon, Dec 24, 2018	49.05	52.80	47.85	52.05
3474	NASDAQ	MTEM	Fri, Dec 21, 2018	54.15	55.20	49.50	50.25
3473	NASDAQ	MTEM	Thu, Dec 20, 2018	59.10	60.07	53.85	53.85
3472	NASDAQ	MTEM	Wed, Dec 19, 2018	62.25	64.20	60.00	60.00
3471	NASDAQ	MTEM	Tue, Dec 18, 2018	68.10	70.05	60.60	61.95
3470	NASDAQ	MTEM	Mon, Dec 17, 2018	67.65	71.25	67.20	67.95
3469	NASDAQ	MTEM	Fri, Dec 14, 2018	70.95	71.85	66.90	68.40
3468	NASDAQ	MTEM	Thu, Dec 13, 2018	67.95	77.25	66.15	72.00
3467	NASDAQ	MTEM	Wed, Dec 12, 2018	66.00	73.20	65.70	68.18
3466	NASDAQ	MTEM	Tue, Dec 11, 2018	66.00	68.20	62.25	64.20
3465	NASDAQ	MTEM	Mon, Dec 10, 2018	66.00	67.05	64.05	65.10
3464	NASDAQ	MTEM	Fri, Dec 7, 2018	67.50	70.20	65.55	65.85
3463	NASDAQ	MTEM	Thu, Dec 6, 2018	68.55	69.69	65.25	66.90
3462	NASDAQ	MTEM	Tue, Dec 4, 2018	72.15	73.35	69.00	70.65
3461	NASDAQ	MTEM	Mon, Dec 3, 2018	77.40	77.40	71.25	73.50
3460	NASDAQ	MTEM	Fri, Nov 30, 2018	71.40	77.40	71.40	77.25
3459	NASDAQ	MTEM	Thu, Nov 29, 2018	72.30	77.25	72.00	73.50
3458	NASDAQ	MTEM	Wed, Nov 28, 2018	72.00	76.20	70.80	72.15
3457	NASDAQ	MTEM	Tue, Nov 27, 2018	69.00	74.40	66.00	71.55
3456	NASDAQ	MTEM	Mon, Nov 26, 2018	69.30	73.35	69.30	70.50
3455	NASDAQ	MTEM	Fri, Nov 23, 2018	69.15	71.85	66.90	68.85
3454	NASDAQ	MTEM	Wed, Nov 21, 2018	68.70	72.00	66.45	70.05
3453	NASDAQ	MTEM	Tue, Nov 20, 2018	70.20	70.20	66.78	68.10
3452	NASDAQ	MTEM	Mon, Nov 19, 2018	71.25	75.15	68.10	69.45
3451	NASDAQ	MTEM	Fri, Nov 16, 2018	70.65	76.20	70.50	71.10
3450	NASDAQ	MTEM	Thu, Nov 15, 2018	65.70	69.60	65.25	69.15
3449	NASDAQ	MTEM	Wed, Nov 14, 2018	62.10	67.65	62.10	66.00
3448	NASDAQ	MTEM	Tue, Nov 13, 2018	68.85	75.45	64.50	68.55
3447	NASDAQ	MTEM	Mon, Nov 12, 2018	68.85	72.45	67.66	68.85
3446	NASDAQ	MTEM	Fri, Nov 9, 2018	75.00	75.00	67.58	68.85
3445	NASDAQ	MTEM	Thu, Nov 8, 2018	76.95	78.45	74.25	76.05
3444	NASDAQ	MTEM	Wed, Nov 7, 2018	70.05	77.70	70.05	76.65
3443	NASDAQ	MTEM	Tue, Nov 6, 2018	71.40	71.40	67.95	69.30
3442	NASDAQ	MTEM	Mon, Nov 5, 2018	67.05	72.45	66.75	71.40
3441	NASDAQ	MTEM	Fri, Nov 2, 2018	66.30	74.70	64.20	66.75
3440	NASDAQ	MTEM	Thu, Nov 1, 2018	64.35	70.35	62.26	65.85
3439	NASDAQ	MTEM	Wed, Oct 31, 2018	61.35	64.80	61.20	64.20
3438	NASDAQ	MTEM	Tue, Oct 30, 2018	59.10	61.80	58.50	61.50
3437	NASDAQ	MTEM	Mon, Oct 29, 2018	61.80	61.95	58.05	60.00
3436	NASDAQ	MTEM	Fri, Oct 26, 2018	61.65	62.40	59.25	61.65
3435	NASDAQ	MTEM	Thu, Oct 25, 2018	63.45	65.70	60.75	62.85
3434	NASDAQ	MTEM	Wed, Oct 24, 2018	67.95	68.21	60.75	62.70
3433	NASDAQ	MTEM	Tue, Oct 23, 2018	70.80	71.11	64.05	67.80
3432	NASDAQ	MTEM	Mon, Oct 22, 2018	72.75	74.10	69.15	72.15
3431	NASDAQ	MTEM	Fri, Oct 19, 2018	76.80	78.45	72.00	72.75
3430	NASDAQ	MTEM	Thu, Oct 18, 2018	80.10	80.70	75.00	76.50
3429	NASDAQ	MTEM	Wed, Oct 17, 2018	80.70	81.68	78.90	80.25
3428	NASDAQ	MTEM	Tue, Oct 16, 2018	81.90	84.00	79.80	81.15
3427	NASDAQ	MTEM	Mon, Oct 15, 2018	79.95	82.05	76.65	81.60
3426	NASDAQ	MTEM	Fri, Oct 12, 2018	81.75	82.20	77.25	80.40
3425	NASDAQ	MTEM	Thu, Oct 11, 2018	82.95	82.95	76.50	79.50
3424	NASDAQ	MTEM	Wed, Oct 10, 2018	84.00	84.90	82.50	82.65
3423	NASDAQ	MTEM	Tue, Oct 9, 2018	83.10	85.50	82.80	83.85
3422	NASDAQ	MTEM	Mon, Oct 8, 2018	87.45	87.45	79.35	82.50
3421	NASDAQ	MTEM	Fri, Oct 5, 2018	81.60	83.85	79.80	82.20
3420	NASDAQ	MTEM	Thu, Oct 4, 2018	83.70	84.15	81.15	81.30
3419	NASDAQ	MTEM	Wed, Oct 3, 2018	83.70	85.76	83.25	83.85
3418	NASDAQ	MTEM	Tue, Oct 2, 2018	85.95	88.49	80.63	83.40
3417	NASDAQ	MTEM	Mon, Oct 1, 2018	80.85	90.75	80.85	85.20
3416	NASDAQ	MTEM	Fri, Sep 28, 2018	81.00	82.50	79.38	80.85
3415	NASDAQ	MTEM	Thu, Sep 27, 2018	79.20	81.75	76.20	80.10
3414	NASDAQ	MTEM	Wed, Sep 26, 2018	79.95	81.95	78.15	79.50
3413	NASDAQ	MTEM	Tue, Sep 25, 2018	82.20	83.10	74.85	78.15
3412	NASDAQ	MTEM	Mon, Sep 24, 2018	81.30	83.06	78.17	82.50
3411	NASDAQ	MTEM	Fri, Sep 21, 2018	87.30	89.85	78.75	82.80
3410	NASDAQ	MTEM	Thu, Sep 20, 2018	86.10	92.70	84.30	86.85
3409	NASDAQ	MTEM	Wed, Sep 19, 2018	96.15	110.25	87.75	93.75
3408	NASDAQ	MTEM	Tue, Sep 18, 2018	60.00	62.55	60.00	61.50
3407	NASDAQ	MTEM	Mon, Sep 17, 2018	60.90	62.70	60.75	61.05
3406	NASDAQ	MTEM	Fri, Sep 14, 2018	62.40	63.83	60.75	61.05
3405	NASDAQ	MTEM	Thu, Sep 13, 2018	61.80	65.25	61.50	62.55
3404	NASDAQ	MTEM	Wed, Sep 12, 2018	63.90	64.05	60.90	61.80
3403	NASDAQ	MTEM	Tue, Sep 11, 2018	67.65	67.65	62.55	64.05
3402	NASDAQ	MTEM	Mon, Sep 10, 2018	72.60	72.60	65.40	67.80
3401	NASDAQ	MTEM	Fri, Sep 7, 2018	72.75	73.73	71.25	72.60
3400	NASDAQ	MTEM	Thu, Sep 6, 2018	78.45	78.45	73.35	74.25
3399	NASDAQ	MTEM	Wed, Sep 5, 2018	79.50	79.80	76.65	78.30
3398	NASDAQ	MTEM	Tue, Sep 4, 2018	85.50	85.50	78.30	79.35
3397	NASDAQ	MTEM	Fri, Aug 31, 2018	89.70	90.00	85.35	86.40
3396	NASDAQ	MTEM	Thu, Aug 30, 2018	82.65	89.85	81.05	89.70
3395	NASDAQ	MTEM	Wed, Aug 29, 2018	79.95	82.50	77.03	82.50
3394	NASDAQ	MTEM	Tue, Aug 28, 2018	74.40	79.80	74.10	78.90
3393	NASDAQ	MTEM	Mon, Aug 27, 2018	75.75	76.05	74.25	74.70
3392	NASDAQ	MTEM	Fri, Aug 24, 2018	75.90	78.00	75.15	76.50
3391	NASDAQ	MTEM	Thu, Aug 23, 2018	78.00	78.60	74.40	76.05
3390	NASDAQ	MTEM	Wed, Aug 22, 2018	76.95	80.25	76.45	78.75
3389	NASDAQ	MTEM	Tue, Aug 21, 2018	73.95	79.20	73.95	76.65
3388	NASDAQ	MTEM	Mon, Aug 20, 2018	77.85	78.38	75.75	76.20
3387	NASDAQ	MTEM	Fri, Aug 17, 2018	74.55	78.75	73.50	78.00
3386	NASDAQ	MTEM	Thu, Aug 16, 2018	74.55	76.20	73.70	74.85
3385	NASDAQ	MTEM	Wed, Aug 15, 2018	77.70	77.70	73.28	74.55
3384	NASDAQ	MTEM	Tue, Aug 14, 2018	73.05	78.60	72.15	78.15
3383	NASDAQ	MTEM	Mon, Aug 13, 2018	80.40	80.55	72.00	73.05
3382	NASDAQ	MTEM	Fri, Aug 10, 2018	79.35	81.15	75.39	79.95
3381	NASDAQ	MTEM	Thu, Aug 9, 2018	77.85	81.90	77.25	79.50
3380	NASDAQ	MTEM	Wed, Aug 8, 2018	75.60	80.25	74.25	77.85
3379	NASDAQ	MTEM	Tue, Aug 7, 2018	75.00	78.30	75.00	75.75
3378	NASDAQ	MTEM	Mon, Aug 6, 2018	78.45	79.65	75.75	76.20
3377	NASDAQ	MTEM	Fri, Aug 3, 2018	82.20	84.90	79.95	80.25
3376	NASDAQ	MTEM	Thu, Aug 2, 2018	78.00	83.70	78.00	82.50
3375	NASDAQ	MTEM	Wed, Aug 1, 2018	77.70	78.75	75.60	78.15
3374	NASDAQ	MTEM	Tue, Jul 31, 2018	74.25	78.30	73.80	77.70
3373	NASDAQ	MTEM	Mon, Jul 30, 2018	75.75	75.98	74.25	74.40
3372	NASDAQ	MTEM	Fri, Jul 27, 2018	79.20	79.35	75.00	76.05
3371	NASDAQ	MTEM	Thu, Jul 26, 2018	75.00	79.80	75.00	79.05
3370	NASDAQ	MTEM	Wed, Jul 25, 2018	75.90	77.85	75.30	76.05
3369	NASDAQ	MTEM	Tue, Jul 24, 2018	76.80	82.50	75.45	76.20
3368	NASDAQ	MTEM	Mon, Jul 23, 2018	74.55	78.00	73.95	77.10
3367	NASDAQ	MTEM	Fri, Jul 20, 2018	75.30	76.20	73.65	75.00
3366	NASDAQ	MTEM	Thu, Jul 19, 2018	73.20	77.70	71.40	75.45
3365	NASDAQ	MTEM	Wed, Jul 18, 2018	74.70	78.45	73.05	73.50
3364	NASDAQ	MTEM	Tue, Jul 17, 2018	74.55	76.95	73.65	74.70
3363	NASDAQ	MTEM	Mon, Jul 16, 2018	77.40	78.90	73.05	75.00
3362	NASDAQ	MTEM	Fri, Jul 13, 2018	76.65	78.30	72.60	77.85
3361	NASDAQ	MTEM	Thu, Jul 12, 2018	72.60	76.80	70.35	76.35
3360	NASDAQ	MTEM	Wed, Jul 11, 2018	71.25	73.05	69.17	72.00
3359	NASDAQ	MTEM	Tue, Jul 10, 2018	77.25	78.89	71.40	71.85
3358	NASDAQ	MTEM	Mon, Jul 9, 2018	78.75	81.74	77.40	78.00
3357	NASDAQ	MTEM	Fri, Jul 6, 2018	82.05	84.30	77.25	78.45
3356	NASDAQ	MTEM	Thu, Jul 5, 2018	87.45	89.10	79.65	82.05
3355	NASDAQ	MTEM	Tue, Jul 3, 2018	82.05	89.40	82.05	87.00
3354	NASDAQ	MTEM	Mon, Jul 2, 2018	77.40	84.75	77.40	82.35
3353	NASDAQ	MTEM	Fri, Jun 29, 2018	78.45	83.03	77.40	78.45
3352	NASDAQ	MTEM	Thu, Jun 28, 2018	80.85	81.00	76.35	78.00
3351	NASDAQ	MTEM	Wed, Jun 27, 2018	82.05	83.10	80.55	81.15
3350	NASDAQ	MTEM	Tue, Jun 26, 2018	82.20	83.55	79.80	82.05
3349	NASDAQ	MTEM	Mon, Jun 25, 2018	84.30	84.66	82.35	82.95
3348	NASDAQ	MTEM	Fri, Jun 22, 2018	87.60	87.60	78.60	85.05
3347	NASDAQ	MTEM	Thu, Jun 21, 2018	77.55	92.54	71.55	81.45
3346	NASDAQ	MTEM	Wed, Jun 20, 2018	82.50	82.50	75.90	77.85
3345	NASDAQ	MTEM	Tue, Jun 19, 2018	80.55	80.70	75.15	78.90
3344	NASDAQ	MTEM	Mon, Jun 18, 2018	77.40	82.50	77.40	78.00
3343	NASDAQ	MTEM	Fri, Jun 15, 2018	77.70	80.25	75.30	77.85
3342	NASDAQ	MTEM	Thu, Jun 14, 2018	83.10	85.50	76.50	78.30
3341	NASDAQ	MTEM	Wed, Jun 13, 2018	84.45	87.15	83.25	83.25
3340	NASDAQ	MTEM	Tue, Jun 12, 2018	88.65	90.45	80.55	85.65
3339	NASDAQ	MTEM	Mon, Jun 11, 2018	96.00	96.98	89.10	89.55
3338	NASDAQ	MTEM	Fri, Jun 8, 2018	98.70	99.75	94.80	96.15
3337	NASDAQ	MTEM	Thu, Jun 7, 2018	102.90	103.06	97.87	99.00
3336	NASDAQ	MTEM	Wed, Jun 6, 2018	102.15	104.85	99.30	102.75
3335	NASDAQ	MTEM	Tue, Jun 5, 2018	102.15	104.10	99.30	102.00
3334	NASDAQ	MTEM	Mon, Jun 4, 2018	98.10	100.88	91.50	99.90
3333	NASDAQ	MTEM	Fri, Jun 1, 2018	94.50	99.45	94.50	98.10
3332	NASDAQ	MTEM	Thu, May 31, 2018	102.15	105.38	93.75	94.65
3331	NASDAQ	MTEM	Wed, May 30, 2018	102.15	107.55	101.25	102.60
3330	NASDAQ	MTEM	Tue, May 29, 2018	108.60	108.60	100.80	102.60
3329	NASDAQ	MTEM	Fri, May 25, 2018	101.40	106.05	99.60	105.45
3328	NASDAQ	MTEM	Thu, May 24, 2018	103.65	103.95	100.20	101.40
3327	NASDAQ	MTEM	Wed, May 23, 2018	102.75	105.00	101.40	103.50
3326	NASDAQ	MTEM	Tue, May 22, 2018	106.80	110.25	101.85	103.20
3325	NASDAQ	MTEM	Mon, May 21, 2018	108.90	114.77	106.65	106.95
3324	NASDAQ	MTEM	Fri, May 18, 2018	109.50	115.50	108.75	108.90
3323	NASDAQ	MTEM	Thu, May 17, 2018	123.60	125.25	109.80	110.10
3322	NASDAQ	MTEM	Wed, May 16, 2018	122.40	127.50	122.40	123.30
3321	NASDAQ	MTEM	Tue, May 15, 2018	131.55	131.55	121.95	122.10
3320	NASDAQ	MTEM	Mon, May 14, 2018	133.20	135.00	131.40	132.75
3319	NASDAQ	MTEM	Fri, May 11, 2018	135.30	140.85	131.25	133.20
3318	NASDAQ	MTEM	Thu, May 10, 2018	140.55	143.85	135.60	135.75
3317	NASDAQ	MTEM	Wed, May 9, 2018	137.25	142.50	135.57	139.65
3316	NASDAQ	MTEM	Tue, May 8, 2018	144.60	144.92	137.40	137.55
3315	NASDAQ	MTEM	Mon, May 7, 2018	142.05	146.25	141.90	145.65
3314	NASDAQ	MTEM	Fri, May 4, 2018	134.70	144.00	134.70	142.05
3313	NASDAQ	MTEM	Thu, May 3, 2018	134.85	138.30	131.70	135.30
3312	NASDAQ	MTEM	Wed, May 2, 2018	137.10	144.00	132.30	134.40
3311	NASDAQ	MTEM	Tue, May 1, 2018	131.40	137.10	131.40	136.95
3310	NASDAQ	MTEM	Mon, Apr 30, 2018	135.75	137.25	131.25	132.30
3309	NASDAQ	MTEM	Fri, Apr 27, 2018	126.75	137.85	126.00	135.75
3308	NASDAQ	MTEM	Thu, Apr 26, 2018	125.40	131.25	122.25	126.90
3307	NASDAQ	MTEM	Wed, Apr 25, 2018	122.70	126.90	120.45	125.25
3306	NASDAQ	MTEM	Tue, Apr 24, 2018	124.35	127.24	119.70	123.15
3305	NASDAQ	MTEM	Mon, Apr 23, 2018	128.85	130.83	123.75	124.50
3304	NASDAQ	MTEM	Fri, Apr 20, 2018	129.60	133.13	128.10	129.00
3303	NASDAQ	MTEM	Thu, Apr 19, 2018	138.60	138.60	129.45	131.10
3302	NASDAQ	MTEM	Wed, Apr 18, 2018	145.05	145.05	138.00	138.75
3301	NASDAQ	MTEM	Tue, Apr 17, 2018	143.10	146.34	139.48	145.20
3300	NASDAQ	MTEM	Mon, Apr 16, 2018	138.75	144.08	135.92	142.05
3299	NASDAQ	MTEM	Fri, Apr 13, 2018	135.00	141.30	135.00	138.75
3298	NASDAQ	MTEM	Thu, Apr 12, 2018	137.25	138.60	132.15	134.70
3297	NASDAQ	MTEM	Wed, Apr 11, 2018	133.50	139.05	132.30	137.10
3296	NASDAQ	MTEM	Tue, Apr 10, 2018	129.60	134.55	127.80	134.40
3295	NASDAQ	MTEM	Mon, Apr 9, 2018	131.10	132.15	125.93	129.15
3294	NASDAQ	MTEM	Fri, Apr 6, 2018	129.90	129.90	126.30	129.60
3293	NASDAQ	MTEM	Thu, Apr 5, 2018	135.00	140.10	129.60	130.35
3292	NASDAQ	MTEM	Wed, Apr 4, 2018	127.20	135.68	124.80	135.00
3291	NASDAQ	MTEM	Tue, Apr 3, 2018	121.65	130.20	118.80	127.20
3290	NASDAQ	MTEM	Mon, Apr 2, 2018	120.00	123.90	117.00	122.55
3289	NASDAQ	MTEM	Thu, Mar 29, 2018	123.45	126.60	118.05	120.00
3288	NASDAQ	MTEM	Wed, Mar 28, 2018	131.85	132.15	121.95	126.15
3287	NASDAQ	MTEM	Tue, Mar 27, 2018	134.10	136.80	129.00	131.40
3286	NASDAQ	MTEM	Mon, Mar 26, 2018	138.90	149.64	128.40	133.65
3285	NASDAQ	MTEM	Fri, Mar 23, 2018	133.20	144.00	131.85	137.55
3284	NASDAQ	MTEM	Thu, Mar 22, 2018	132.60	139.35	131.17	133.35
3283	NASDAQ	MTEM	Wed, Mar 21, 2018	137.85	139.80	134.96	136.20
3282	NASDAQ	MTEM	Tue, Mar 20, 2018	130.50	141.60	130.50	138.30
3281	NASDAQ	MTEM	Mon, Mar 19, 2018	131.25	135.00	128.21	129.75
3280	NASDAQ	MTEM	Fri, Mar 16, 2018	132.15	133.59	127.50	130.80
3279	NASDAQ	MTEM	Thu, Mar 15, 2018	138.75	140.25	132.15	132.75
3278	NASDAQ	MTEM	Wed, Mar 14, 2018	141.90	141.90	136.65	138.45
3277	NASDAQ	MTEM	Tue, Mar 13, 2018	143.55	146.55	140.25	141.90
3276	NASDAQ	MTEM	Mon, Mar 12, 2018	150.15	150.15	140.25	142.20
3275	NASDAQ	MTEM	Fri, Mar 9, 2018	138.30	152.55	136.65	149.85
3274	NASDAQ	MTEM	Thu, Mar 8, 2018	136.35	141.30	134.89	137.70
3273	NASDAQ	MTEM	Wed, Mar 7, 2018	138.30	139.50	134.40	136.35
3272	NASDAQ	MTEM	Tue, Mar 6, 2018	135.15	140.70	133.05	139.65
3271	NASDAQ	MTEM	Mon, Mar 5, 2018	131.10	139.83	129.45	134.40
3270	NASDAQ	MTEM	Fri, Mar 2, 2018	134.10	135.30	130.05	132.30
3269	NASDAQ	MTEM	Thu, Mar 1, 2018	138.60	141.75	134.25	136.95
3268	NASDAQ	MTEM	Wed, Feb 28, 2018	141.75	141.75	136.54	139.20
3267	NASDAQ	MTEM	Tue, Feb 27, 2018	137.85	142.20	135.00	141.45
3266	NASDAQ	MTEM	Mon, Feb 26, 2018	136.35	142.64	134.88	138.60
3265	NASDAQ	MTEM	Fri, Feb 23, 2018	139.05	139.05	131.85	136.65
3264	NASDAQ	MTEM	Thu, Feb 22, 2018	136.80	142.20	136.35	138.15
3263	NASDAQ	MTEM	Wed, Feb 21, 2018	135.90	140.25	135.66	135.90
3262	NASDAQ	MTEM	Tue, Feb 20, 2018	132.15	139.35	132.15	135.30
3261	NASDAQ	MTEM	Fri, Feb 16, 2018	137.25	139.50	132.45	132.90
3260	NASDAQ	MTEM	Thu, Feb 15, 2018	138.15	142.50	132.30	138.45
3259	NASDAQ	MTEM	Wed, Feb 14, 2018	128.25	138.75	128.25	137.70
3258	NASDAQ	MTEM	Tue, Feb 13, 2018	125.40	131.55	123.00	129.90
3257	NASDAQ	MTEM	Mon, Feb 12, 2018	139.65	139.65	124.50	126.60
3256	NASDAQ	MTEM	Fri, Feb 9, 2018	141.45	144.33	131.85	138.60
3255	NASDAQ	MTEM	Thu, Feb 8, 2018	144.45	147.75	140.25	141.15
3254	NASDAQ	MTEM	Wed, Feb 7, 2018	140.25	147.00	137.94	140.55
3253	NASDAQ	MTEM	Tue, Feb 6, 2018	142.50	145.65	129.00	140.25
3252	NASDAQ	MTEM	Mon, Feb 5, 2018	154.50	159.45	148.65	149.10
3251	NASDAQ	MTEM	Fri, Feb 2, 2018	156.15	159.30	155.48	156.90
3250	NASDAQ	MTEM	Thu, Feb 1, 2018	161.25	161.70	157.50	158.25
3249	NASDAQ	MTEM	Wed, Jan 31, 2018	158.40	162.00	153.75	161.70
3248	NASDAQ	MTEM	Tue, Jan 30, 2018	158.55	162.75	151.80	158.55
3247	NASDAQ	MTEM	Mon, Jan 29, 2018	169.95	169.95	158.57	161.70
3246	NASDAQ	MTEM	Fri, Jan 26, 2018	177.75	178.95	169.50	171.75
3245	NASDAQ	MTEM	Thu, Jan 25, 2018	174.90	180.00	169.50	177.15
3244	NASDAQ	MTEM	Wed, Jan 24, 2018	177.75	179.85	171.15	174.75
3243	NASDAQ	MTEM	Tue, Jan 23, 2018	180.60	181.05	177.15	178.80
3242	NASDAQ	MTEM	Mon, Jan 22, 2018	179.40	183.15	177.82	180.00
3241	NASDAQ	MTEM	Fri, Jan 19, 2018	181.35	183.30	172.50	178.20
3240	NASDAQ	MTEM	Thu, Jan 18, 2018	186.00	186.00	176.10	182.55
3239	NASDAQ	MTEM	Wed, Jan 17, 2018	187.05	190.35	182.25	187.65
3238	NASDAQ	MTEM	Tue, Jan 16, 2018	194.40	198.75	184.80	187.95
3237	NASDAQ	MTEM	Fri, Jan 12, 2018	181.65	197.70	181.65	194.40
3236	NASDAQ	MTEM	Thu, Jan 11, 2018	180.15	182.55	179.25	181.35
3235	NASDAQ	MTEM	Wed, Jan 10, 2018	177.45	182.55	176.85	180.30
3234	NASDAQ	MTEM	Tue, Jan 9, 2018	175.50	182.85	174.45	179.25
3233	NASDAQ	MTEM	Mon, Jan 8, 2018	182.25	182.25	169.35	175.65
3232	NASDAQ	MTEM	Fri, Jan 5, 2018	164.55	185.78	162.45	182.25
3231	NASDAQ	MTEM	Thu, Jan 4, 2018	164.40	166.50	157.95	164.40
3230	NASDAQ	MTEM	Wed, Jan 3, 2018	164.85	168.00	162.18	164.40
3229	NASDAQ	MTEM	Tue, Jan 2, 2018	150.00	164.85	148.62	164.25
3228	NASDAQ	MTEM	Fri, Dec 29, 2017	152.55	154.05	147.15	150.30
3227	NASDAQ	MTEM	Thu, Dec 28, 2017	151.20	153.75	147.15	153.30
3226	NASDAQ	MTEM	Wed, Dec 27, 2017	148.05	154.57	146.85	151.80
3225	NASDAQ	MTEM	Tue, Dec 26, 2017	148.50	150.00	145.05	147.00
3224	NASDAQ	MTEM	Fri, Dec 22, 2017	142.50	160.20	141.00	148.50
3223	NASDAQ	MTEM	Thu, Dec 21, 2017	150.30	150.75	136.80	145.50
3222	NASDAQ	MTEM	Wed, Dec 20, 2017	118.65	154.05	114.45	146.85
3221	NASDAQ	MTEM	Tue, Dec 19, 2017	109.35	119.55	106.50	118.65
3220	NASDAQ	MTEM	Mon, Dec 18, 2017	105.30	110.25	103.55	108.75
3219	NASDAQ	MTEM	Fri, Dec 15, 2017	107.55	108.00	102.60	105.60
3218	NASDAQ	MTEM	Thu, Dec 14, 2017	107.10	108.00	104.01	106.80
3217	NASDAQ	MTEM	Wed, Dec 13, 2017	107.10	107.70	103.80	106.20
3216	NASDAQ	MTEM	Tue, Dec 12, 2017	109.35	110.85	106.20	108.00
3215	NASDAQ	MTEM	Mon, Dec 11, 2017	112.50	112.50	105.60	109.20
3214	NASDAQ	MTEM	Fri, Dec 8, 2017	106.65	114.30	104.10	113.25
3213	NASDAQ	MTEM	Thu, Dec 7, 2017	105.00	111.00	99.23	105.90
3212	NASDAQ	MTEM	Wed, Dec 6, 2017	112.50	114.45	103.05	106.50
3211	NASDAQ	MTEM	Tue, Dec 5, 2017	113.55	118.58	109.65	114.00
3210	NASDAQ	MTEM	Mon, Dec 4, 2017	123.75	124.95	112.50	114.30
3209	NASDAQ	MTEM	Fri, Dec 1, 2017	121.65	124.80	116.55	123.45
3208	NASDAQ	MTEM	Thu, Nov 30, 2017	119.85	125.03	118.50	123.00
3207	NASDAQ	MTEM	Wed, Nov 29, 2017	121.95	123.30	118.95	119.85
3206	NASDAQ	MTEM	Tue, Nov 28, 2017	125.25	125.25	118.95	120.60
3205	NASDAQ	MTEM	Mon, Nov 27, 2017	127.95	127.95	120.83	125.10
3204	NASDAQ	MTEM	Fri, Nov 24, 2017	126.00	129.00	122.25	126.90
3203	NASDAQ	MTEM	Wed, Nov 22, 2017	120.90	124.80	117.00	124.50
3202	NASDAQ	MTEM	Tue, Nov 21, 2017	125.85	127.50	118.50	119.40
3201	NASDAQ	MTEM	Mon, Nov 20, 2017	120.60	126.41	117.90	122.40
3200	NASDAQ	MTEM	Fri, Nov 17, 2017	119.85	123.15	117.15	120.00
3199	NASDAQ	MTEM	Thu, Nov 16, 2017	114.45	121.05	114.02	119.78
3198	NASDAQ	MTEM	Wed, Nov 15, 2017	120.45	120.45	108.75	114.45
3197	NASDAQ	MTEM	Tue, Nov 14, 2017	120.75	122.70	116.25	122.10
3196	NASDAQ	MTEM	Mon, Nov 13, 2017	123.00	135.00	118.50	120.75
3195	NASDAQ	MTEM	Fri, Nov 10, 2017	120.75	123.00	117.90	121.50
3194	NASDAQ	MTEM	Thu, Nov 9, 2017	115.50	120.00	114.90	119.85
3193	NASDAQ	MTEM	Wed, Nov 8, 2017	114.45	116.75	109.35	115.50
3192	NASDAQ	MTEM	Tue, Nov 7, 2017	119.25	119.85	114.45	114.90
3191	NASDAQ	MTEM	Mon, Nov 6, 2017	123.00	124.38	115.95	119.85
3190	NASDAQ	MTEM	Fri, Nov 3, 2017	117.75	126.45	112.50	122.10
3189	NASDAQ	MTEM	Thu, Nov 2, 2017	121.50	121.50	114.95	116.70
3188	NASDAQ	MTEM	Wed, Nov 1, 2017	123.15	123.15	117.30	121.65
3187	NASDAQ	MTEM	Tue, Oct 31, 2017	119.40	123.45	116.87	119.40
3186	NASDAQ	MTEM	Mon, Oct 30, 2017	125.25	131.25	117.00	119.25
3185	NASDAQ	MTEM	Fri, Oct 27, 2017	106.50	127.37	105.30	123.60
3184	NASDAQ	MTEM	Thu, Oct 26, 2017	126.75	127.75	104.70	106.95
3183	NASDAQ	MTEM	Wed, Oct 25, 2017	135.00	135.00	127.65	129.00
3182	NASDAQ	MTEM	Tue, Oct 24, 2017	132.90	137.25	132.75	134.40
3181	NASDAQ	MTEM	Mon, Oct 23, 2017	135.45	137.25	132.00	133.35
3180	NASDAQ	MTEM	Fri, Oct 20, 2017	140.25	140.25	131.42	133.95
3179	NASDAQ	MTEM	Thu, Oct 19, 2017	147.15	147.60	135.75	139.95
3178	NASDAQ	MTEM	Wed, Oct 18, 2017	138.75	148.64	137.00	145.20
3177	NASDAQ	MTEM	Tue, Oct 17, 2017	128.70	143.85	128.44	134.70
3176	NASDAQ	MTEM	Mon, Oct 16, 2017	139.50	143.67	126.00	127.35
3175	NASDAQ	MTEM	Fri, Oct 13, 2017	165.30	172.35	123.75	136.65
3174	NASDAQ	MTEM	Thu, Oct 12, 2017	165.45	178.20	165.00	169.65
3173	NASDAQ	MTEM	Wed, Oct 11, 2017	149.85	172.35	148.81	163.80
3172	NASDAQ	MTEM	Tue, Oct 10, 2017	142.95	148.50	142.07	147.60
3171	NASDAQ	MTEM	Mon, Oct 9, 2017	142.65	145.80	136.81	141.00
3170	NASDAQ	MTEM	Fri, Oct 6, 2017	118.50	141.00	117.15	136.20
3169	NASDAQ	MTEM	Thu, Oct 5, 2017	112.50	118.35	112.48	117.15
3168	NASDAQ	MTEM	Wed, Oct 4, 2017	108.60	112.35	106.93	111.60
3167	NASDAQ	MTEM	Tue, Oct 3, 2017	115.50	115.50	106.30	111.00
3166	NASDAQ	MTEM	Mon, Oct 2, 2017	107.40	116.25	100.35	110.85
3165	NASDAQ	MTEM	Fri, Sep 29, 2017	96.90	108.00	96.00	104.55
3164	NASDAQ	MTEM	Thu, Sep 28, 2017	95.85	97.65	94.50	97.05
3163	NASDAQ	MTEM	Wed, Sep 27, 2017	96.75	99.39	95.25	95.85
3162	NASDAQ	MTEM	Tue, Sep 26, 2017	97.35	99.00	94.50	96.60
3161	NASDAQ	MTEM	Mon, Sep 25, 2017	100.20	101.25	96.00	96.75
3160	NASDAQ	MTEM	Fri, Sep 22, 2017	98.70	98.81	94.05	98.25
3159	NASDAQ	MTEM	Thu, Sep 21, 2017	95.85	98.25	95.25	96.90
3158	NASDAQ	MTEM	Wed, Sep 20, 2017	92.85	96.60	92.85	95.55
3157	NASDAQ	MTEM	Tue, Sep 19, 2017	99.00	100.05	93.60	93.60
3156	NASDAQ	MTEM	Mon, Sep 18, 2017	96.15	102.00	93.90	96.75
3155	NASDAQ	MTEM	Fri, Sep 15, 2017	99.75	101.10	92.69	94.80
3154	NASDAQ	MTEM	Thu, Sep 14, 2017	98.40	103.95	95.70	101.10
3153	NASDAQ	MTEM	Wed, Sep 13, 2017	105.00	109.50	100.50	100.95
3152	NASDAQ	MTEM	Tue, Sep 12, 2017	109.50	110.10	103.50	106.22
3151	NASDAQ	MTEM	Mon, Sep 11, 2017	106.65	112.05	99.00	107.10
3150	NASDAQ	MTEM	Fri, Sep 8, 2017	100.35	108.75	96.90	106.65
3149	NASDAQ	MTEM	Thu, Sep 7, 2017	93.75	102.00	93.30	98.40
3148	NASDAQ	MTEM	Wed, Sep 6, 2017	92.25	93.66	90.75	92.85
3147	NASDAQ	MTEM	Tue, Sep 5, 2017	88.20	92.25	84.00	92.25
3146	NASDAQ	MTEM	Fri, Sep 1, 2017	87.75	89.25	84.90	87.75
3145	NASDAQ	MTEM	Thu, Aug 31, 2017	80.25	89.54	78.77	86.40
3144	NASDAQ	MTEM	Wed, Aug 30, 2017	80.10	81.75	79.50	80.85
3143	NASDAQ	MTEM	Tue, Aug 29, 2017	75.75	80.85	75.75	80.85
3142	NASDAQ	MTEM	Mon, Aug 28, 2017	79.05	80.82	77.10	77.10
3141	NASDAQ	MTEM	Fri, Aug 25, 2017	77.25	80.70	77.25	80.51
3140	NASDAQ	MTEM	Thu, Aug 24, 2017	77.40	78.75	76.19	78.00
3139	NASDAQ	MTEM	Wed, Aug 23, 2017	75.75	77.85	74.85	77.55
3138	NASDAQ	MTEM	Tue, Aug 22, 2017	78.90	78.90	75.49	76.65
3137	NASDAQ	MTEM	Mon, Aug 21, 2017	77.25	78.43	72.00	76.35
3136	NASDAQ	MTEM	Fri, Aug 18, 2017	78.75	79.20	76.20	78.45
3135	NASDAQ	MTEM	Thu, Aug 17, 2017	72.90	79.65	72.38	78.60
3134	NASDAQ	MTEM	Wed, Aug 16, 2017	75.00	79.49	70.20	77.70
3133	NASDAQ	MTEM	Tue, Aug 15, 2017	77.10	78.75	74.40	75.00
3132	NASDAQ	MTEM	Mon, Aug 14, 2017	87.30	87.30	75.00	79.50
3131	NASDAQ	MTEM	Fri, Aug 11, 2017	90.00	91.20	87.00	88.20
3130	NASDAQ	MTEM	Thu, Aug 10, 2017	87.75	89.55	86.25	89.55
3129	NASDAQ	MTEM	Wed, Aug 9, 2017	90.00	90.30	86.25	87.75
3128	NASDAQ	MTEM	Tue, Aug 8, 2017	91.50	92.40	86.85	90.00
3127	NASDAQ	MTEM	Mon, Aug 7, 2017	93.15	93.77	88.35	91.50
3126	NASDAQ	MTEM	Fri, Aug 4, 2017	90.00	100.76	90.00	94.20
3125	NASDAQ	MTEM	Thu, Aug 3, 2017	87.45	94.50	85.50	90.00
3124	NASDAQ	MTEM	Wed, Aug 2, 2017	88.86	94.23	74.55	82.50
3123	NASDAQ	MTEM	Mon, Jul 31, 2017	78.42	82.12	77.58	82.12
3122	NASDAQ	MTEM	Fri, Jul 28, 2017	80.85	82.50	77.62	80.85
3121	NASDAQ	MTEM	Thu, Jul 27, 2017	81.68	84.15	75.90	82.50
3120	NASDAQ	MTEM	Wed, Jul 26, 2017	79.88	84.10	79.88	82.47
3119	NASDAQ	MTEM	Tue, Jul 25, 2017	82.09	87.12	79.74	79.86
3118	NASDAQ	MTEM	Mon, Jul 24, 2017	78.41	85.47	77.60	80.83
3117	NASDAQ	MTEM	Fri, Jul 21, 2017	80.85	89.10	78.05	81.51
3116	NASDAQ	MTEM	Thu, Jul 20, 2017	78.89	82.50	77.55	82.25
3115	NASDAQ	MTEM	Wed, Jul 19, 2017	77.55	83.61	77.53	78.89
3114	NASDAQ	MTEM	Tue, Jul 18, 2017	77.55	80.85	75.85	77.55
3113	NASDAQ	MTEM	Mon, Jul 17, 2017	77.55	80.85	75.92	78.52
3112	NASDAQ	MTEM	Fri, Jul 14, 2017	77.39	79.20	75.88	77.53
3111	NASDAQ	MTEM	Thu, Jul 13, 2017	78.49	80.03	74.25	77.32
3110	NASDAQ	MTEM	Wed, Jul 12, 2017	79.37	82.50	74.25	78.38
3109	NASDAQ	MTEM	Tue, Jul 11, 2017	82.50	85.47	77.55	79.61
3108	NASDAQ	MTEM	Mon, Jul 10, 2017	85.47	85.80	75.90	80.93
3107	NASDAQ	MTEM	Fri, Jul 7, 2017	75.90	113.32	74.25	89.10
3106	NASDAQ	MTEM	Thu, Jul 6, 2017	66.76	75.90	65.29	73.26
3105	NASDAQ	MTEM	Wed, Jul 5, 2017	64.68	69.30	62.73	66.05
3104	NASDAQ	MTEM	Mon, Jul 3, 2017	64.85	67.65	64.35	66.41
3103	NASDAQ	MTEM	Fri, Jun 30, 2017	64.35	65.85	62.21	64.85
3102	NASDAQ	MTEM	Thu, Jun 29, 2017	69.30	70.13	57.75	65.31
3101	NASDAQ	MTEM	Wed, Jun 28, 2017	65.29	71.78	64.61	70.13
3100	NASDAQ	MTEM	Tue, Jun 27, 2017	67.65	69.71	63.67	64.35
3099	NASDAQ	MTEM	Mon, Jun 26, 2017	64.68	71.78	64.68	66.64
3098	NASDAQ	MTEM	Fri, Jun 23, 2017	64.68	67.55	64.42	65.34
3097	NASDAQ	MTEM	Thu, Jun 22, 2017	68.31	68.31	62.70	66.00
3096	NASDAQ	MTEM	Wed, Jun 21, 2017	61.03	69.28	60.85	67.65
3095	NASDAQ	MTEM	Tue, Jun 20, 2017	61.05	62.70	60.89	61.05
3094	NASDAQ	MTEM	Mon, Jun 19, 2017	62.87	65.18	61.05	61.96
3093	NASDAQ	MTEM	Fri, Jun 16, 2017	64.02	65.55	62.83	63.59
3092	NASDAQ	MTEM	Thu, Jun 15, 2017	70.22	70.95	62.70	65.84
3091	NASDAQ	MTEM	Wed, Jun 14, 2017	70.95	72.01	69.30	70.50
3090	NASDAQ	MTEM	Tue, Jun 13, 2017	69.30	72.60	68.51	70.95
3089	NASDAQ	MTEM	Mon, Jun 12, 2017	76.05	76.43	69.99	72.63
3088	NASDAQ	MTEM	Fri, Jun 9, 2017	77.32	77.32	75.90	76.33
3087	NASDAQ	MTEM	Thu, Jun 8, 2017	76.23	78.38	75.90	76.41
3086	NASDAQ	MTEM	Wed, Jun 7, 2017	80.80	80.80	76.23	76.81
3085	NASDAQ	MTEM	Tue, Jun 6, 2017	79.20	81.51	79.20	80.57
3084	NASDAQ	MTEM	Mon, Jun 5, 2017	77.35	82.45	77.35	78.38
3083	NASDAQ	MTEM	Fri, Jun 2, 2017	76.00	77.55	74.63	75.90
3082	NASDAQ	MTEM	Thu, Jun 1, 2017	76.73	79.20	74.25	75.90
3081	NASDAQ	MTEM	Wed, May 31, 2017	76.73	77.55	74.58	75.41
3080	NASDAQ	MTEM	Tue, May 30, 2017	74.58	77.55	74.35	75.62
3079	NASDAQ	MTEM	Fri, May 26, 2017	78.71	78.71	74.25	77.43
3078	NASDAQ	MTEM	Thu, May 25, 2017	74.25	79.00	74.25	75.90
3077	NASDAQ	MTEM	Wed, May 24, 2017	77.57	80.83	75.90	77.52
3076	NASDAQ	MTEM	Tue, May 23, 2017	80.03	82.50	77.55	77.72
3075	NASDAQ	MTEM	Mon, May 22, 2017	79.20	82.50	77.55	80.03
3074	NASDAQ	MTEM	Fri, May 19, 2017	84.05	84.15	79.20	81.43
3073	NASDAQ	MTEM	Thu, May 18, 2017	81.02	82.85	79.22	79.22
3072	NASDAQ	MTEM	Wed, May 17, 2017	84.98	84.98	82.52	82.85
3071	NASDAQ	MTEM	Tue, May 16, 2017	82.50	84.98	79.60	84.40
3070	NASDAQ	MTEM	Mon, May 15, 2017	79.84	82.50	79.53	82.47
3069	NASDAQ	MTEM	Fri, May 12, 2017	80.85	84.08	77.57	81.87
3068	NASDAQ	MTEM	Thu, May 11, 2017	84.98	84.98	77.72	80.32
3067	NASDAQ	MTEM	Wed, May 10, 2017	74.75	85.80	74.75	82.50
3066	NASDAQ	MTEM	Tue, May 9, 2017	74.25	77.37	72.63	74.75
3065	NASDAQ	MTEM	Mon, May 8, 2017	77.55	79.20	74.25	74.42
3064	NASDAQ	MTEM	Fri, May 5, 2017	80.85	80.85	75.90	77.55
3063	NASDAQ	MTEM	Thu, May 4, 2017	82.52	82.52	75.88	79.22
3062	NASDAQ	MTEM	Wed, May 3, 2017	80.85	84.66	79.20	83.74
3061	NASDAQ	MTEM	Tue, May 2, 2017	82.50	84.53	79.20	80.85
3060	NASDAQ	MTEM	Mon, May 1, 2017	85.80	85.80	82.50	83.33
3059	NASDAQ	MTEM	Fri, Apr 28, 2017	82.83	83.82	82.50	83.08
3058	NASDAQ	MTEM	Thu, Apr 27, 2017	82.53	84.12	82.50	82.50
3057	NASDAQ	MTEM	Wed, Apr 26, 2017	82.83	84.15	82.83	84.13
3056	NASDAQ	MTEM	Tue, Apr 25, 2017	82.50	84.13	82.50	83.06
3055	NASDAQ	MTEM	Mon, Apr 24, 2017	83.33	85.64	82.53	84.55
3054	NASDAQ	MTEM	Fri, Apr 21, 2017	84.53	87.40	82.50	83.99
3053	NASDAQ	MTEM	Thu, Apr 20, 2017	85.97	88.61	85.97	87.78
3052	NASDAQ	MTEM	Wed, Apr 19, 2017	89.10	90.40	85.97	85.97
3051	NASDAQ	MTEM	Tue, Apr 18, 2017	89.07	92.05	88.28	88.72
3050	NASDAQ	MTEM	Mon, Apr 17, 2017	90.59	93.23	87.50	92.40
3049	NASDAQ	MTEM	Thu, Apr 13, 2017	87.45	91.25	84.48	90.77
3048	NASDAQ	MTEM	Wed, Apr 12, 2017	89.27	90.40	87.45	87.47
3047	NASDAQ	MTEM	Tue, Apr 11, 2017	89.93	93.74	89.31	90.92
3046	NASDAQ	MTEM	Mon, Apr 10, 2017	94.05	94.05	90.75	90.83
3045	NASDAQ	MTEM	Fri, Apr 7, 2017	90.75	93.97	88.28	92.48
3044	NASDAQ	MTEM	Thu, Apr 6, 2017	87.68	92.25	87.45	90.75
3043	NASDAQ	MTEM	Wed, Apr 5, 2017	89.10	90.77	87.47	89.10
3042	NASDAQ	MTEM	Tue, Apr 4, 2017	90.22	94.83	87.48	89.10
3041	NASDAQ	MTEM	Mon, Apr 3, 2017	90.75	94.88	89.27	90.22
3040	NASDAQ	MTEM	Fri, Mar 31, 2017	90.75	94.88	86.49	94.05
3039	NASDAQ	MTEM	Thu, Mar 30, 2017	90.75	92.57	86.36	87.78
3038	NASDAQ	MTEM	Wed, Mar 29, 2017	85.80	94.05	83.52	88.90
3037	NASDAQ	MTEM	Tue, Mar 28, 2017	94.71	95.70	87.45	87.45
3036	NASDAQ	MTEM	Mon, Mar 27, 2017	94.05	96.01	89.79	94.71
3035	NASDAQ	MTEM	Fri, Mar 24, 2017	90.75	100.65	85.80	93.69
3034	NASDAQ	MTEM	Thu, Mar 23, 2017	89.93	94.05	83.74	89.93
3033	NASDAQ	MTEM	Wed, Mar 22, 2017	92.73	97.20	85.97	91.86
3032	NASDAQ	MTEM	Tue, Mar 21, 2017	102.30	103.11	92.78	95.52
3031	NASDAQ	MTEM	Mon, Mar 20, 2017	117.15	117.15	99.61	104.18
3030	NASDAQ	MTEM	Fri, Mar 17, 2017	133.65	176.55	108.93	112.20
3029	NASDAQ	MTEM	Thu, Mar 16, 2017	100.65	104.76	97.33	100.65
3028	NASDAQ	MTEM	Wed, Mar 15, 2017	105.60	105.60	99.21	100.65
3027	NASDAQ	MTEM	Tue, Mar 14, 2017	107.25	110.81	100.98	101.00
3026	NASDAQ	MTEM	Mon, Mar 13, 2017	101.66	113.82	99.02	109.11
3025	NASDAQ	MTEM	Fri, Mar 10, 2017	99.00	102.20	98.64	99.00
3024	NASDAQ	MTEM	Thu, Mar 9, 2017	101.76	101.76	95.70	98.18
3023	NASDAQ	MTEM	Wed, Mar 8, 2017	96.82	105.60	96.53	97.99
3022	NASDAQ	MTEM	Tue, Mar 7, 2017	100.65	100.65	95.70	99.00
3021	NASDAQ	MTEM	Mon, Mar 6, 2017	105.60	106.43	99.25	100.65
3020	NASDAQ	MTEM	Fri, Mar 3, 2017	99.00	105.58	98.70	104.71
3019	NASDAQ	MTEM	Thu, Mar 2, 2017	105.44	108.90	99.08	100.70
3018	NASDAQ	MTEM	Wed, Mar 1, 2017	103.95	112.20	100.35	106.23
3017	NASDAQ	MTEM	Tue, Feb 28, 2017	102.30	104.78	99.36	100.19
3016	NASDAQ	MTEM	Mon, Feb 27, 2017	96.03	105.57	96.03	102.27
3015	NASDAQ	MTEM	Fri, Feb 24, 2017	94.73	102.27	90.75	99.69
3014	NASDAQ	MTEM	Thu, Feb 23, 2017	99.00	101.97	90.75	91.44
3013	NASDAQ	MTEM	Wed, Feb 22, 2017	103.29	105.96	98.65	99.81
3012	NASDAQ	MTEM	Tue, Feb 21, 2017	107.42	108.77	100.35	103.95
3011	NASDAQ	MTEM	Fri, Feb 17, 2017	112.20	115.50	105.19	108.77
3010	NASDAQ	MTEM	Thu, Feb 16, 2017	115.17	120.45	110.55	112.20
3009	NASDAQ	MTEM	Wed, Feb 15, 2017	115.50	130.68	109.58	111.38
3008	NASDAQ	MTEM	Tue, Feb 14, 2017	101.54	121.11	99.02	118.14
3007	NASDAQ	MTEM	Mon, Feb 13, 2017	99.00	105.60	97.61	102.81
3006	NASDAQ	MTEM	Fri, Feb 10, 2017	102.30	102.30	94.05	98.64
3005	NASDAQ	MTEM	Thu, Feb 9, 2017	95.70	102.30	94.05	98.84
3004	NASDAQ	MTEM	Wed, Feb 8, 2017	100.65	102.30	90.87	95.24
3003	NASDAQ	MTEM	Tue, Feb 7, 2017	99.00	107.91	97.50	100.50
3002	NASDAQ	MTEM	Mon, Feb 6, 2017	87.45	98.16	85.80	95.57
3001	NASDAQ	MTEM	Fri, Feb 3, 2017	85.80	86.59	84.71	86.30
3000	NASDAQ	MTEM	Thu, Feb 2, 2017	84.15	87.45	82.52	84.98
2999	NASDAQ	MTEM	Wed, Feb 1, 2017	85.80	85.80	82.50	84.15
2998	NASDAQ	MTEM	Tue, Jan 31, 2017	82.62	85.62	80.87	85.31
2997	NASDAQ	MTEM	Mon, Jan 30, 2017	89.10	89.10	82.62	83.09
2996	NASDAQ	MTEM	Fri, Jan 27, 2017	84.15	88.44	82.42	85.57
2995	NASDAQ	MTEM	Thu, Jan 26, 2017	85.80	85.80	82.50	83.82
2994	NASDAQ	MTEM	Wed, Jan 25, 2017	85.80	85.80	82.58	82.78
2993	NASDAQ	MTEM	Tue, Jan 24, 2017	86.43	87.45	81.18	83.41
2992	NASDAQ	MTEM	Mon, Jan 23, 2017	84.15	86.58	82.50	83.16
2991	NASDAQ	MTEM	Fri, Jan 20, 2017	87.45	89.10	80.85	80.85
2990	NASDAQ	MTEM	Thu, Jan 19, 2017	84.41	89.07	82.50	85.12
2989	NASDAQ	MTEM	Wed, Jan 18, 2017	87.45	87.81	83.80	84.99
2988	NASDAQ	MTEM	Tue, Jan 17, 2017	85.47	100.24	84.15	88.87
2987	NASDAQ	MTEM	Fri, Jan 13, 2017	77.55	84.15	76.33	83.66
2986	NASDAQ	MTEM	Thu, Jan 12, 2017	79.20	79.20	75.90	77.10
2985	NASDAQ	MTEM	Wed, Jan 11, 2017	80.85	80.85	78.87	78.92
2984	NASDAQ	MTEM	Tue, Jan 10, 2017	80.85	80.85	75.90	79.86
2983	NASDAQ	MTEM	Mon, Jan 9, 2017	85.47	85.47	78.05	80.85
2982	NASDAQ	MTEM	Fri, Jan 6, 2017	82.50	85.47	76.23	81.00
2981	NASDAQ	MTEM	Thu, Jan 5, 2017	82.50	84.15	74.42	80.85
2980	NASDAQ	MTEM	Wed, Jan 4, 2017	79.20	84.05	77.57	82.07
2979	NASDAQ	MTEM	Tue, Jan 3, 2017	73.10	77.55	72.65	77.43
2978	NASDAQ	MTEM	Fri, Dec 30, 2016	72.60	74.25	72.60	72.77
2977	NASDAQ	MTEM	Thu, Dec 29, 2016	75.90	75.90	72.60	72.77
2976	NASDAQ	MTEM	Wed, Dec 28, 2016	74.25	77.53	74.25	74.27
2975	NASDAQ	MTEM	Tue, Dec 27, 2016	74.25	76.26	73.59	75.88
2974	NASDAQ	MTEM	Fri, Dec 23, 2016	74.25	77.55	74.25	75.88
2973	NASDAQ	MTEM	Thu, Dec 22, 2016	79.20	79.20	74.45	75.39
2972	NASDAQ	MTEM	Wed, Dec 21, 2016	79.20	79.20	77.39	77.55
2971	NASDAQ	MTEM	Tue, Dec 20, 2016	79.60	84.05	77.55	78.05
2970	NASDAQ	MTEM	Mon, Dec 19, 2016	77.55	82.32	76.92	77.06
2969	NASDAQ	MTEM	Fri, Dec 16, 2016	82.37	82.37	72.58	76.63
2968	NASDAQ	MTEM	Thu, Dec 15, 2016	75.90	79.18	75.90	77.02
2967	NASDAQ	MTEM	Wed, Dec 14, 2016	80.85	80.85	74.25	74.91
2966	NASDAQ	MTEM	Tue, Dec 13, 2016	82.62	84.12	79.20	79.38
2965	NASDAQ	MTEM	Mon, Dec 12, 2016	85.64	89.10	79.20	82.50
2964	NASDAQ	MTEM	Fri, Dec 9, 2016	73.90	90.65	72.35	89.10
2963	NASDAQ	MTEM	Thu, Dec 8, 2016	75.90	75.90	72.11	73.39
2962	NASDAQ	MTEM	Wed, Dec 7, 2016	74.25	75.90	70.97	75.90
2961	NASDAQ	MTEM	Tue, Dec 6, 2016	77.55	78.29	74.25	75.88
2960	NASDAQ	MTEM	Mon, Dec 5, 2016	80.85	80.85	74.25	77.55
2959	NASDAQ	MTEM	Fri, Dec 2, 2016	81.35	85.40	78.46	78.87
2958	NASDAQ	MTEM	Thu, Dec 1, 2016	80.45	85.72	78.38	78.92
2957	NASDAQ	MTEM	Wed, Nov 30, 2016	82.80	82.80	74.25	79.61
2956	NASDAQ	MTEM	Tue, Nov 29, 2016	82.75	89.10	80.85	81.68
2955	NASDAQ	MTEM	Mon, Nov 28, 2016	83.33	97.35	80.87	83.49
2954	NASDAQ	MTEM	Fri, Nov 25, 2016	78.11	84.15	75.90	83.33
2953	NASDAQ	MTEM	Wed, Nov 23, 2016	77.22	80.19	72.06	77.55
2952	NASDAQ	MTEM	Tue, Nov 22, 2016	79.71	80.21	77.22	77.45
2951	NASDAQ	MTEM	Mon, Nov 21, 2016	82.62	85.80	77.86	79.37
2950	NASDAQ	MTEM	Fri, Nov 18, 2016	69.30	87.10	67.65	83.52
2949	NASDAQ	MTEM	Thu, Nov 17, 2016	71.86	72.58	66.26	70.29
2948	NASDAQ	MTEM	Wed, Nov 16, 2016	74.25	75.90	70.97	71.79
2947	NASDAQ	MTEM	Tue, Nov 15, 2016	76.07	77.55	69.58	76.73
2946	NASDAQ	MTEM	Mon, Nov 14, 2016	86.79	94.03	72.93	77.83
2945	NASDAQ	MTEM	Fri, Nov 11, 2016	82.50	89.10	74.38	87.32
2944	NASDAQ	MTEM	Thu, Nov 10, 2016	65.39	82.15	63.26	79.37
2943	NASDAQ	MTEM	Wed, Nov 9, 2016	61.05	67.60	59.14	63.23
2942	NASDAQ	MTEM	Tue, Nov 8, 2016	64.35	65.84	62.54	62.68
2941	NASDAQ	MTEM	Mon, Nov 7, 2016	67.65	67.65	61.05	62.39
2940	NASDAQ	MTEM	Fri, Nov 4, 2016	59.40	66.00	59.40	64.75
2939	NASDAQ	MTEM	Thu, Nov 3, 2016	59.40	64.35	57.75	59.40
2938	NASDAQ	MTEM	Wed, Nov 2, 2016	67.49	67.49	61.08	61.10
2937	NASDAQ	MTEM	Tue, Nov 1, 2016	66.00	66.83	61.30	64.96
2936	NASDAQ	MTEM	Mon, Oct 31, 2016	66.33	67.44	61.97	65.80
2935	NASDAQ	MTEM	Fri, Oct 28, 2016	70.29	70.29	66.00	66.33
2934	NASDAQ	MTEM	Thu, Oct 27, 2016	72.44	72.44	67.82	67.82
2933	NASDAQ	MTEM	Wed, Oct 26, 2016	72.60	73.41	67.65	70.95
2932	NASDAQ	MTEM	Tue, Oct 25, 2016	70.90	72.60	67.65	71.99
2931	NASDAQ	MTEM	Mon, Oct 24, 2016	73.92	74.09	70.95	70.95
2930	NASDAQ	MTEM	Fri, Oct 21, 2016	74.25	76.07	69.48	71.64
2929	NASDAQ	MTEM	Thu, Oct 20, 2016	68.15	73.72	66.00	72.60
2928	NASDAQ	MTEM	Wed, Oct 19, 2016	71.15	71.78	66.00	68.48
2927	NASDAQ	MTEM	Tue, Oct 18, 2016	72.60	74.25	69.30	70.95
2926	NASDAQ	MTEM	Mon, Oct 17, 2016	75.37	76.23	69.30	72.57
2925	NASDAQ	MTEM	Fri, Oct 14, 2016	76.77	79.33	72.85	75.78
2924	NASDAQ	MTEM	Thu, Oct 13, 2016	77.09	79.20	74.25	75.90
2923	NASDAQ	MTEM	Wed, Oct 12, 2016	80.92	82.50	77.39	77.70
2922	NASDAQ	MTEM	Tue, Oct 11, 2016	90.06	90.75	80.03	82.50
2921	NASDAQ	MTEM	Mon, Oct 10, 2016	90.75	93.89	89.10	90.67
2920	NASDAQ	MTEM	Fri, Oct 7, 2016	93.11	95.70	85.98	90.75
2919	NASDAQ	MTEM	Thu, Oct 6, 2016	97.35	97.52	92.57	93.62
2918	NASDAQ	MTEM	Wed, Oct 5, 2016	91.66	99.00	91.26	97.17
2917	NASDAQ	MTEM	Tue, Oct 4, 2016	95.70	97.35	90.75	91.26
2916	NASDAQ	MTEM	Mon, Oct 3, 2016	110.55	112.20	94.13	98.37
2915	NASDAQ	MTEM	Fri, Sep 30, 2016	85.80	113.85	82.67	111.79
2914	NASDAQ	MTEM	Thu, Sep 29, 2016	194.70	198.00	189.75	194.70
2913	NASDAQ	MTEM	Wed, Sep 28, 2016	188.10	198.00	173.25	194.70
2912	NASDAQ	MTEM	Tue, Sep 27, 2016	196.35	198.00	186.45	188.10
2911	NASDAQ	MTEM	Mon, Sep 26, 2016	194.70	201.30	189.75	194.70
2910	NASDAQ	MTEM	Fri, Sep 23, 2016	202.95	204.60	191.40	193.05
2909	NASDAQ	MTEM	Thu, Sep 22, 2016	206.25	209.55	199.65	201.30
2908	NASDAQ	MTEM	Wed, Sep 21, 2016	211.20	217.80	199.65	201.30
2907	NASDAQ	MTEM	Tue, Sep 20, 2016	207.90	212.85	204.60	209.55
2906	NASDAQ	MTEM	Mon, Sep 19, 2016	196.35	211.20	196.35	204.60
2905	NASDAQ	MTEM	Fri, Sep 16, 2016	186.45	196.35	186.45	196.35
2904	NASDAQ	MTEM	Thu, Sep 15, 2016	191.40	194.70	184.80	191.40
2903	NASDAQ	MTEM	Wed, Sep 14, 2016	198.00	198.00	191.40	194.70
2902	NASDAQ	MTEM	Tue, Sep 13, 2016	206.25	211.04	194.70	196.35
2901	NASDAQ	MTEM	Mon, Sep 12, 2016	198.00	212.85	191.40	212.85
2900	NASDAQ	MTEM	Fri, Sep 9, 2016	216.15	217.80	201.30	201.30
2899	NASDAQ	MTEM	Thu, Sep 8, 2016	206.25	212.85	198.00	206.25
2898	NASDAQ	MTEM	Wed, Sep 7, 2016	201.30	214.50	189.75	202.95
2897	NASDAQ	MTEM	Tue, Sep 6, 2016	217.80	244.20	206.25	206.25
2896	NASDAQ	MTEM	Fri, Sep 2, 2016	173.25	206.25	173.25	199.65
2895	NASDAQ	MTEM	Thu, Sep 1, 2016	174.90	176.55	165.00	173.25
2894	NASDAQ	MTEM	Wed, Aug 31, 2016	174.90	183.15	166.65	176.55
2893	NASDAQ	MTEM	Tue, Aug 30, 2016	173.25	184.80	165.00	174.90
2892	NASDAQ	MTEM	Mon, Aug 29, 2016	149.33	176.55	146.88	166.65
2891	NASDAQ	MTEM	Fri, Aug 26, 2016	149.13	153.43	144.38	149.33
2890	NASDAQ	MTEM	Thu, Aug 25, 2016	141.90	158.40	136.95	148.48
2889	NASDAQ	MTEM	Wed, Aug 24, 2016	161.91	162.66	140.25	141.26
2888	NASDAQ	MTEM	Tue, Aug 23, 2016	168.30	174.90	153.45	160.05
2887	NASDAQ	MTEM	Mon, Aug 22, 2016	145.37	188.10	145.37	168.30
2886	NASDAQ	MTEM	Fri, Aug 19, 2016	128.70	161.50	128.55	143.58
2885	NASDAQ	MTEM	Thu, Aug 18, 2016	165.00	169.95	123.96	128.54
2884	NASDAQ	MTEM	Wed, Aug 17, 2016	102.30	198.00	100.65	156.12
2883	NASDAQ	MTEM	Tue, Aug 16, 2016	103.79	103.95	99.89	100.65
2882	NASDAQ	MTEM	Mon, Aug 15, 2016	95.37	107.17	95.37	105.60
2881	NASDAQ	MTEM	Fri, Aug 12, 2016	92.40	101.44	91.84	95.93
2880	NASDAQ	MTEM	Thu, Aug 11, 2016	97.19	101.44	90.24	91.84
2879	NASDAQ	MTEM	Wed, Aug 10, 2016	99.00	102.30	93.39	94.91
2878	NASDAQ	MTEM	Tue, Aug 9, 2016	100.65	105.44	97.35	98.67
2877	NASDAQ	MTEM	Mon, Aug 8, 2016	100.65	105.58	97.35	99.00
2876	NASDAQ	MTEM	Fri, Aug 5, 2016	108.75	110.55	99.00	106.33
2875	NASDAQ	MTEM	Thu, Aug 4, 2016	90.75	111.71	90.75	108.88
2874	NASDAQ	MTEM	Wed, Aug 3, 2016	82.91	90.65	82.91	89.58
2873	NASDAQ	MTEM	Tue, Aug 2, 2016	83.16	84.13	80.88	82.88
2872	NASDAQ	MTEM	Mon, Aug 1, 2016	84.15	86.64	81.35	83.34
2871	NASDAQ	MTEM	Fri, Jul 29, 2016	86.64	86.64	82.52	84.28
2870	NASDAQ	MTEM	Thu, Jul 28, 2016	90.59	90.59	80.85	85.12
2869	NASDAQ	MTEM	Wed, Jul 27, 2016	93.19	93.19	85.80	86.38
2868	NASDAQ	MTEM	Tue, Jul 26, 2016	79.20	89.10	77.75	88.95
2867	NASDAQ	MTEM	Mon, Jul 25, 2016	79.20	84.98	76.25	77.55
2866	NASDAQ	MTEM	Fri, Jul 22, 2016	81.02	84.13	77.55	78.94
2865	NASDAQ	MTEM	Thu, Jul 21, 2016	89.43	90.75	79.74	81.68
2864	NASDAQ	MTEM	Wed, Jul 20, 2016	85.80	90.09	84.15	86.82
2863	NASDAQ	MTEM	Tue, Jul 19, 2016	89.10	90.75	82.86	84.96
2862	NASDAQ	MTEM	Mon, Jul 18, 2016	88.11	88.19	84.15	87.55
2861	NASDAQ	MTEM	Fri, Jul 15, 2016	92.40	95.70	89.10	89.23
2860	NASDAQ	MTEM	Thu, Jul 14, 2016	90.75	94.05	85.82	91.16
2859	NASDAQ	MTEM	Wed, Jul 13, 2016	104.97	104.97	90.75	92.40
2858	NASDAQ	MTEM	Tue, Jul 12, 2016	102.96	107.25	99.00	102.38
2857	NASDAQ	MTEM	Mon, Jul 11, 2016	105.60	107.46	99.00	100.98
2856	NASDAQ	MTEM	Fri, Jul 8, 2016	105.44	108.90	99.20	100.90
2855	NASDAQ	MTEM	Thu, Jul 7, 2016	105.60	110.52	102.30	104.00
2854	NASDAQ	MTEM	Wed, Jul 6, 2016	102.35	110.52	96.53	103.24
2853	NASDAQ	MTEM	Tue, Jul 5, 2016	115.50	117.15	102.30	102.30
2852	NASDAQ	MTEM	Fri, Jul 1, 2016	105.60	123.34	100.65	115.50
2851	NASDAQ	MTEM	Thu, Jun 30, 2016	99.00	113.85	95.70	104.84
2850	NASDAQ	MTEM	Wed, Jun 29, 2016	90.75	126.95	83.37	96.18
2849	NASDAQ	MTEM	Tue, Jun 28, 2016	62.04	102.30	59.40	102.28
2848	NASDAQ	MTEM	Mon, Jun 27, 2016	61.88	66.00	58.26	58.62
2847	NASDAQ	MTEM	Fri, Jun 24, 2016	57.75	64.35	57.75	62.70
2846	NASDAQ	MTEM	Thu, Jun 23, 2016	64.35	75.88	60.59	67.37
2845	NASDAQ	MTEM	Wed, Jun 22, 2016	64.35	67.65	60.13	62.88
2844	NASDAQ	MTEM	Tue, Jun 21, 2016	69.14	69.30	62.37	63.87
2843	NASDAQ	MTEM	Mon, Jun 20, 2016	67.65	73.06	66.00	67.17
2842	NASDAQ	MTEM	Fri, Jun 17, 2016	69.30	69.30	64.60	66.00
2841	NASDAQ	MTEM	Thu, Jun 16, 2016	70.95	74.25	66.33	67.53
2840	NASDAQ	MTEM	Wed, Jun 15, 2016	72.60	73.64	69.30	70.21
2839	NASDAQ	MTEM	Tue, Jun 14, 2016	77.55	77.55	72.78	73.11
2838	NASDAQ	MTEM	Mon, Jun 13, 2016	79.04	79.18	75.90	75.92
2837	NASDAQ	MTEM	Fri, Jun 10, 2016	79.20	80.85	76.15	77.62
2836	NASDAQ	MTEM	Thu, Jun 9, 2016	79.20	82.50	74.25	80.85
2835	NASDAQ	MTEM	Wed, Jun 8, 2016	89.10	89.31	76.73	77.88
2834	NASDAQ	MTEM	Tue, Jun 7, 2016	83.00	89.66	79.78	85.80
2833	NASDAQ	MTEM	Mon, Jun 6, 2016	74.33	82.50	73.38	82.32
2832	NASDAQ	MTEM	Fri, Jun 3, 2016	79.20	79.20	74.60	75.92
2831	NASDAQ	MTEM	Thu, Jun 2, 2016	77.55	79.20	74.25	78.56
2830	NASDAQ	MTEM	Wed, Jun 1, 2016	76.07	77.55	72.60	77.55
2829	NASDAQ	MTEM	Tue, May 31, 2016	79.20	79.20	75.16	77.14
2828	NASDAQ	MTEM	Fri, May 27, 2016	75.90	79.20	70.19	79.12
2827	NASDAQ	MTEM	Thu, May 26, 2016	74.25	84.07	70.95	73.82
2826	NASDAQ	MTEM	Wed, May 25, 2016	70.95	75.90	69.50	74.25
2825	NASDAQ	MTEM	Tue, May 24, 2016	67.65	70.14	64.35	69.48
2824	NASDAQ	MTEM	Mon, May 23, 2016	64.35	67.65	61.88	66.08
2823	NASDAQ	MTEM	Fri, May 20, 2016	62.45	66.81	61.05	64.19
2822	NASDAQ	MTEM	Thu, May 19, 2016	63.10	66.25	61.05	61.23
2821	NASDAQ	MTEM	Wed, May 18, 2016	61.05	68.48	61.05	63.11
2820	NASDAQ	MTEM	Tue, May 17, 2016	60.89	61.88	58.29	61.05
2819	NASDAQ	MTEM	Mon, May 16, 2016	55.14	60.93	54.53	60.64
2818	NASDAQ	MTEM	Fri, May 13, 2016	54.50	61.03	54.45	55.29
2817	NASDAQ	MTEM	Thu, May 12, 2016	59.40	61.55	54.12	56.10
2816	NASDAQ	MTEM	Wed, May 11, 2016	63.36	63.36	54.96	57.75
2815	NASDAQ	MTEM	Tue, May 10, 2016	55.36	56.12	52.97	55.62
2814	NASDAQ	MTEM	Mon, May 9, 2016	49.60	55.65	49.60	52.73
2813	NASDAQ	MTEM	Fri, May 6, 2016	66.15	69.28	52.80	56.13
2812	NASDAQ	MTEM	Thu, May 5, 2016	69.30	70.95	66.00	66.66
2811	NASDAQ	MTEM	Wed, May 4, 2016	71.28	73.38	66.17	68.31
2810	NASDAQ	MTEM	Tue, May 3, 2016	73.92	73.92	69.30	69.96
2809	NASDAQ	MTEM	Mon, May 2, 2016	74.25	74.25	67.65	72.60
2808	NASDAQ	MTEM	Fri, Apr 29, 2016	73.92	75.74	69.30	72.58
2807	NASDAQ	MTEM	Thu, Apr 28, 2016	78.13	78.13	74.25	74.45
2806	NASDAQ	MTEM	Wed, Apr 27, 2016	77.55	79.20	73.43	74.42
2805	NASDAQ	MTEM	Tue, Apr 26, 2016	82.50	83.29	71.41	77.53
2804	NASDAQ	MTEM	Mon, Apr 25, 2016	78.38	79.20	69.30	76.23
2803	NASDAQ	MTEM	Fri, Apr 22, 2016	75.90	76.46	71.82	71.87
2802	NASDAQ	MTEM	Thu, Apr 21, 2016	78.21	79.17	70.16	72.70
2801	NASDAQ	MTEM	Wed, Apr 20, 2016	79.86	80.83	75.90	76.35
2800	NASDAQ	MTEM	Tue, Apr 19, 2016	83.33	84.15	76.23	78.18
2799	NASDAQ	MTEM	Mon, Apr 18, 2016	77.39	87.43	74.25	80.98
2798	NASDAQ	MTEM	Fri, Apr 15, 2016	71.12	90.42	71.12	78.82
2797	NASDAQ	MTEM	Thu, Apr 14, 2016	68.48	75.90	67.65	72.77
2796	NASDAQ	MTEM	Wed, Apr 13, 2016	69.14	69.30	64.53	68.34
2795	NASDAQ	MTEM	Tue, Apr 12, 2016	68.97	69.30	64.43	66.84
2794	NASDAQ	MTEM	Mon, Apr 11, 2016	67.39	69.30	66.00	66.12
2793	NASDAQ	MTEM	Fri, Apr 8, 2016	72.60	74.25	66.00	67.44
2792	NASDAQ	MTEM	Thu, Apr 7, 2016	70.95	75.88	70.21	70.44
2791	NASDAQ	MTEM	Wed, Apr 6, 2016	72.60	76.64	70.21	74.13
2790	NASDAQ	MTEM	Tue, Apr 5, 2016	74.17	74.17	74.17	73.59
2789	NASDAQ	MTEM	Mon, Apr 4, 2016	77.55	79.18	72.93	74.17
2788	NASDAQ	MTEM	Fri, Apr 1, 2016	77.88	78.85	70.21	76.53
2787	NASDAQ	MTEM	Thu, Mar 31, 2016	75.90	79.20	74.25	74.25
2786	NASDAQ	MTEM	Wed, Mar 30, 2016	80.85	82.02	72.60	74.25
2785	NASDAQ	MTEM	Tue, Mar 29, 2016	72.60	77.55	68.00	72.27
2784	NASDAQ	MTEM	Mon, Mar 28, 2016	76.02	76.02	76.02	76.02
2783	NASDAQ	MTEM	Thu, Mar 24, 2016	75.90	75.90	75.90	72.60
2782	NASDAQ	MTEM	Wed, Mar 23, 2016	84.12	87.45	75.90	75.90
2781	NASDAQ	MTEM	Tue, Mar 22, 2016	85.77	85.80	80.85	84.12
2780	NASDAQ	MTEM	Mon, Mar 21, 2016	85.80	94.23	82.71	84.15
2779	NASDAQ	MTEM	Fri, Mar 18, 2016	84.53	84.96	76.73	82.50
2778	NASDAQ	MTEM	Thu, Mar 17, 2016	82.47	82.47	75.92	79.37
2777	NASDAQ	MTEM	Wed, Mar 16, 2016	83.75	86.63	77.55	81.43
2776	NASDAQ	MTEM	Tue, Mar 15, 2016	87.43	87.43	87.43	79.23
2775	NASDAQ	MTEM	Mon, Mar 14, 2016	95.70	95.70	95.70	95.70
2774	NASDAQ	MTEM	Fri, Mar 11, 2016	72.60	95.70	71.33	89.94
2773	NASDAQ	MTEM	Thu, Mar 10, 2016	56.86	56.86	49.62	50.01
2772	NASDAQ	MTEM	Wed, Mar 9, 2016	58.59	58.59	58.59	54.17
2771	NASDAQ	MTEM	Tue, Mar 8, 2016	66.00	67.55	54.45	65.29
2770	NASDAQ	MTEM	Mon, Mar 7, 2016	55.29	74.25	54.45	65.29
2769	NASDAQ	MTEM	Fri, Mar 4, 2016	37.95	37.95	37.95	51.32
2768	NASDAQ	MTEM	Thu, Mar 3, 2016	37.92	37.92	37.92	37.95
2767	NASDAQ	MTEM	Wed, Mar 2, 2016	36.80	39.58	36.30	37.83
2766	NASDAQ	MTEM	Tue, Mar 1, 2016	37.21	37.21	37.21	37.83
2765	NASDAQ	MTEM	Mon, Feb 29, 2016	39.60	42.54	36.30	37.21
2764	NASDAQ	MTEM	Fri, Feb 26, 2016	37.95	40.39	37.95	40.06
2763	NASDAQ	MTEM	Thu, Feb 25, 2016	39.93	41.58	37.95	38.12
2762	NASDAQ	MTEM	Wed, Feb 24, 2016	39.60	41.25	34.65	38.78
2761	NASDAQ	MTEM	Tue, Feb 23, 2016	42.90	46.86	41.42	41.98
2760	NASDAQ	MTEM	Mon, Feb 22, 2016	44.22	49.15	42.90	42.90
2759	NASDAQ	MTEM	Fri, Feb 19, 2016	47.85	49.48	44.55	45.19
2758	NASDAQ	MTEM	Thu, Feb 18, 2016	49.50	51.07	47.85	47.85
2757	NASDAQ	MTEM	Wed, Feb 17, 2016	47.85	51.15	47.85	49.50
2756	NASDAQ	MTEM	Tue, Feb 16, 2016	47.52	49.45	43.73	49.43
2755	NASDAQ	MTEM	Fri, Feb 12, 2016	46.20	46.20	43.74	46.18
2754	NASDAQ	MTEM	Thu, Feb 11, 2016	46.20	46.20	42.90	44.65
2753	NASDAQ	MTEM	Wed, Feb 10, 2016	46.37	48.54	46.25	46.25
2752	NASDAQ	MTEM	Tue, Feb 9, 2016	49.50	50.56	46.20	46.53
2751	NASDAQ	MTEM	Mon, Feb 8, 2016	47.90	49.50	45.41	48.99
2750	NASDAQ	MTEM	Fri, Feb 5, 2016	48.30	49.50	47.85	47.85
2749	NASDAQ	MTEM	Thu, Feb 4, 2016	47.85	49.50	47.85	48.06
2748	NASDAQ	MTEM	Wed, Feb 3, 2016	55.77	55.77	44.55	47.07
2747	NASDAQ	MTEM	Tue, Feb 2, 2016	52.80	54.55	51.05	51.15
2746	NASDAQ	MTEM	Mon, Feb 1, 2016	52.80	54.76	52.80	53.16
2745	NASDAQ	MTEM	Fri, Jan 29, 2016	53.30	55.31	52.80	52.80
2744	NASDAQ	MTEM	Thu, Jan 28, 2016	55.44	56.40	51.15	53.38
2743	NASDAQ	MTEM	Wed, Jan 27, 2016	57.75	60.72	52.80	54.45
2742	NASDAQ	MTEM	Tue, Jan 26, 2016	59.40	64.35	56.10	58.06
2741	NASDAQ	MTEM	Mon, Jan 25, 2016	62.70	72.60	59.71	59.73
2740	NASDAQ	MTEM	Fri, Jan 22, 2016	57.75	62.70	56.10	59.71
2739	NASDAQ	MTEM	Thu, Jan 21, 2016	57.60	62.70	54.45	57.75
2738	NASDAQ	MTEM	Wed, Jan 20, 2016	49.50	61.03	47.40	57.44
2737	NASDAQ	MTEM	Tue, Jan 19, 2016	56.10	57.75	50.33	51.17
2736	NASDAQ	MTEM	Fri, Jan 15, 2016	57.75	61.00	52.80	55.62
2735	NASDAQ	MTEM	Thu, Jan 14, 2016	59.40	64.35	49.50	61.00
2734	NASDAQ	MTEM	Wed, Jan 13, 2016	62.70	69.30	57.92	57.93
2733	NASDAQ	MTEM	Tue, Jan 12, 2016	69.05	69.30	62.70	63.24
2732	NASDAQ	MTEM	Mon, Jan 11, 2016	74.25	74.53	64.35	68.57
2731	NASDAQ	MTEM	Fri, Jan 8, 2016	71.61	75.60	70.95	70.97
2730	NASDAQ	MTEM	Thu, Jan 7, 2016	74.25	75.90	71.61	72.62
2729	NASDAQ	MTEM	Wed, Jan 6, 2016	75.90	79.20	74.25	74.60
2728	NASDAQ	MTEM	Tue, Jan 5, 2016	76.25	80.31	70.97	78.28
2727	NASDAQ	MTEM	Mon, Jan 4, 2016	77.72	78.71	74.25	74.60
2726	NASDAQ	MTEM	Thu, Dec 31, 2015	79.20	81.64	77.55	79.18
2725	NASDAQ	MTEM	Wed, Dec 30, 2015	76.73	82.50	76.73	79.22
2724	NASDAQ	MTEM	Tue, Dec 29, 2015	80.03	80.54	75.90	77.88
2723	NASDAQ	MTEM	Mon, Dec 28, 2015	82.50	84.15	79.23	80.04
2722	NASDAQ	MTEM	Thu, Dec 24, 2015	80.03	84.13	80.03	82.88
2721	NASDAQ	MTEM	Wed, Dec 23, 2015	82.50	87.45	79.55	83.06
2720	NASDAQ	MTEM	Tue, Dec 22, 2015	82.29	89.10	80.70	83.19
2719	NASDAQ	MTEM	Mon, Dec 21, 2015	81.49	86.96	79.13	86.05
2718	NASDAQ	MTEM	Fri, Dec 18, 2015	89.78	92.40	84.83	84.83
2717	NASDAQ	MTEM	Thu, Dec 17, 2015	85.80	90.75	84.15	89.10
2716	NASDAQ	MTEM	Wed, Dec 16, 2015	84.15	84.89	82.38	84.88
2715	NASDAQ	MTEM	Tue, Dec 15, 2015	79.53	82.55	76.08	78.46
2714	NASDAQ	MTEM	Mon, Dec 14, 2015	83.72	85.80	74.42	76.23
2713	NASDAQ	MTEM	Fri, Dec 11, 2015	85.80	87.45	79.45	83.72
2712	NASDAQ	MTEM	Thu, Dec 10, 2015	94.05	96.49	82.50	85.80
2711	NASDAQ	MTEM	Wed, Dec 9, 2015	99.79	105.60	84.30	92.28
2710	NASDAQ	MTEM	Tue, Dec 8, 2015	99.00	108.04	95.70	100.67
2709	NASDAQ	MTEM	Mon, Dec 7, 2015	117.15	127.05	84.15	99.15
2708	NASDAQ	MTEM	Fri, Dec 4, 2015	564.30	565.95	536.25	551.10
2707	NASDAQ	MTEM	Thu, Dec 3, 2015	595.65	598.95	547.80	564.30
2706	NASDAQ	MTEM	Wed, Dec 2, 2015	592.35	623.70	577.50	595.65
2705	NASDAQ	MTEM	Tue, Dec 1, 2015	577.50	594.00	546.15	590.70
2704	NASDAQ	MTEM	Mon, Nov 30, 2015	610.50	615.43	569.25	575.85
2703	NASDAQ	MTEM	Fri, Nov 27, 2015	625.35	644.16	595.67	605.55
2702	NASDAQ	MTEM	Wed, Nov 25, 2015	645.15	650.93	610.50	627.00
2701	NASDAQ	MTEM	Tue, Nov 24, 2015	661.65	661.65	633.60	638.55
2700	NASDAQ	MTEM	Mon, Nov 23, 2015	633.60	656.70	630.30	656.70
2699	NASDAQ	MTEM	Fri, Nov 20, 2015	633.60	649.28	627.00	641.85
2698	NASDAQ	MTEM	Thu, Nov 19, 2015	671.55	674.85	628.65	630.30
2697	NASDAQ	MTEM	Wed, Nov 18, 2015	666.60	680.21	648.45	669.90
2696	NASDAQ	MTEM	Tue, Nov 17, 2015	674.85	674.85	643.50	646.80
2695	NASDAQ	MTEM	Mon, Nov 16, 2015	693.00	702.88	663.93	674.85
2694	NASDAQ	MTEM	Fri, Nov 13, 2015	686.40	719.40	681.45	697.95
2693	NASDAQ	MTEM	Thu, Nov 12, 2015	714.45	720.23	685.58	689.70
2692	NASDAQ	MTEM	Wed, Nov 11, 2015	724.35	730.95	704.55	719.40
2691	NASDAQ	MTEM	Tue, Nov 10, 2015	721.05	727.65	704.55	719.40
2690	NASDAQ	MTEM	Mon, Nov 9, 2015	707.85	732.60	701.25	726.00
2689	NASDAQ	MTEM	Fri, Nov 6, 2015	693.00	717.75	684.75	709.50
2688	NASDAQ	MTEM	Thu, Nov 5, 2015	704.55	706.20	681.45	696.30
2687	NASDAQ	MTEM	Wed, Nov 4, 2015	676.50	707.85	661.65	704.55
2686	NASDAQ	MTEM	Tue, Nov 3, 2015	656.70	679.80	643.50	673.20
2685	NASDAQ	MTEM	Mon, Nov 2, 2015	633.60	673.20	628.65	664.95
2684	NASDAQ	MTEM	Fri, Oct 30, 2015	636.90	650.10	618.75	628.65
2683	NASDAQ	MTEM	Thu, Oct 29, 2015	668.25	683.10	628.65	635.25
2682	NASDAQ	MTEM	Wed, Oct 28, 2015	658.35	676.50	643.50	671.55
2681	NASDAQ	MTEM	Tue, Oct 27, 2015	646.80	662.48	645.98	655.05
2680	NASDAQ	MTEM	Mon, Oct 26, 2015	648.45	668.25	640.20	646.80
2679	NASDAQ	MTEM	Fri, Oct 23, 2015	633.60	658.35	631.95	653.40
2678	NASDAQ	MTEM	Thu, Oct 22, 2015	640.20	653.40	612.15	635.25
2677	NASDAQ	MTEM	Wed, Oct 21, 2015	646.80	658.35	618.75	638.55
2676	NASDAQ	MTEM	Tue, Oct 20, 2015	656.70	656.70	635.25	648.45
2675	NASDAQ	MTEM	Mon, Oct 19, 2015	650.10	672.38	627.00	661.65
2674	NASDAQ	MTEM	Fri, Oct 16, 2015	674.85	674.85	636.90	648.45
2673	NASDAQ	MTEM	Thu, Oct 15, 2015	618.75	669.90	618.75	669.90
2672	NASDAQ	MTEM	Wed, Oct 14, 2015	617.10	638.55	602.25	622.05
2671	NASDAQ	MTEM	Tue, Oct 13, 2015	646.80	664.95	610.50	610.50
2670	NASDAQ	MTEM	Mon, Oct 12, 2015	673.20	673.20	636.08	641.85
2669	NASDAQ	MTEM	Fri, Oct 9, 2015	666.60	683.10	650.10	669.90
2668	NASDAQ	MTEM	Thu, Oct 8, 2015	664.95	671.55	637.73	661.65
2667	NASDAQ	MTEM	Wed, Oct 7, 2015	660.00	678.15	645.98	669.90
2666	NASDAQ	MTEM	Tue, Oct 6, 2015	696.30	696.30	627.00	658.35
2665	NASDAQ	MTEM	Mon, Oct 5, 2015	674.85	701.25	656.70	701.25
2664	NASDAQ	MTEM	Fri, Oct 2, 2015	653.40	674.85	638.55	671.55
2663	NASDAQ	MTEM	Thu, Oct 1, 2015	678.15	678.15	635.25	656.70
2662	NASDAQ	MTEM	Wed, Sep 30, 2015	610.50	671.55	610.50	671.55
2661	NASDAQ	MTEM	Tue, Sep 29, 2015	660.00	681.45	584.10	597.30
2660	NASDAQ	MTEM	Mon, Sep 28, 2015	721.05	721.05	648.45	664.95
2659	NASDAQ	MTEM	Fri, Sep 25, 2015	780.45	791.98	708.66	721.05
2658	NASDAQ	MTEM	Thu, Sep 24, 2015	787.05	792.00	754.05	775.50
2657	NASDAQ	MTEM	Wed, Sep 23, 2015	778.80	801.90	750.75	790.35
2656	NASDAQ	MTEM	Tue, Sep 22, 2015	778.80	787.05	749.10	772.20
2655	NASDAQ	MTEM	Mon, Sep 21, 2015	859.65	866.25	770.55	783.75
2654	NASDAQ	MTEM	Fri, Sep 18, 2015	833.25	871.20	826.65	843.15
2653	NASDAQ	MTEM	Thu, Sep 17, 2015	816.75	849.75	803.55	843.15
2652	NASDAQ	MTEM	Wed, Sep 16, 2015	838.20	841.50	792.00	811.80
2651	NASDAQ	MTEM	Tue, Sep 15, 2015	815.10	848.10	810.17	834.90
2650	NASDAQ	MTEM	Mon, Sep 14, 2015	803.55	821.70	795.30	810.15
2649	NASDAQ	MTEM	Fri, Sep 11, 2015	735.90	805.20	732.60	795.30
2648	NASDAQ	MTEM	Thu, Sep 10, 2015	726.00	750.75	726.00	745.80
2647	NASDAQ	MTEM	Wed, Sep 9, 2015	745.80	757.35	719.40	724.35
2646	NASDAQ	MTEM	Tue, Sep 8, 2015	726.00	745.80	722.70	739.20
2645	NASDAQ	MTEM	Fri, Sep 4, 2015	699.60	727.65	684.75	716.10
2644	NASDAQ	MTEM	Thu, Sep 3, 2015	706.20	737.55	706.20	712.80
2643	NASDAQ	MTEM	Wed, Sep 2, 2015	693.00	709.50	679.80	709.50
2642	NASDAQ	MTEM	Tue, Sep 1, 2015	684.75	706.20	678.15	678.15
2641	NASDAQ	MTEM	Mon, Aug 31, 2015	712.80	719.40	691.35	693.00
2640	NASDAQ	MTEM	Fri, Aug 28, 2015	697.95	722.70	691.35	716.10
2639	NASDAQ	MTEM	Thu, Aug 27, 2015	683.10	701.25	668.25	701.25
2638	NASDAQ	MTEM	Wed, Aug 26, 2015	679.80	680.63	650.10	678.15
2637	NASDAQ	MTEM	Tue, Aug 25, 2015	679.80	681.45	650.10	663.30
2636	NASDAQ	MTEM	Mon, Aug 24, 2015	651.75	671.55	620.40	646.80
2635	NASDAQ	MTEM	Fri, Aug 21, 2015	655.05	697.95	655.05	678.15
2634	NASDAQ	MTEM	Thu, Aug 20, 2015	676.50	683.10	661.65	664.95
2633	NASDAQ	MTEM	Wed, Aug 19, 2015	693.00	702.90	669.90	678.15
2632	NASDAQ	MTEM	Tue, Aug 18, 2015	702.90	711.15	693.00	697.95
2631	NASDAQ	MTEM	Mon, Aug 17, 2015	693.00	707.85	684.75	706.20
2630	NASDAQ	MTEM	Fri, Aug 14, 2015	683.10	694.65	658.35	693.00
2629	NASDAQ	MTEM	Thu, Aug 13, 2015	717.75	722.70	679.80	683.10
2628	NASDAQ	MTEM	Wed, Aug 12, 2015	674.85	724.35	674.85	719.40
2627	NASDAQ	MTEM	Tue, Aug 11, 2015	709.50	721.05	684.75	689.70
2626	NASDAQ	MTEM	Mon, Aug 10, 2015	701.25	721.05	699.60	714.45
2625	NASDAQ	MTEM	Fri, Aug 7, 2015	684.75	702.90	671.55	699.60
2624	NASDAQ	MTEM	Thu, Aug 6, 2015	719.40	737.55	688.05	694.65
2623	NASDAQ	MTEM	Wed, Aug 5, 2015	717.75	726.00	707.85	722.70
2622	NASDAQ	MTEM	Tue, Aug 4, 2015	701.25	726.00	689.70	716.10
2621	NASDAQ	MTEM	Mon, Aug 3, 2015	717.75	722.70	689.70	702.90
2620	NASDAQ	MTEM	Fri, Jul 31, 2015	699.60	742.50	688.05	712.80
2619	NASDAQ	MTEM	Thu, Jul 30, 2015	678.15	712.80	664.95	702.90
2618	NASDAQ	MTEM	Wed, Jul 29, 2015	707.85	713.63	681.45	684.75
2617	NASDAQ	MTEM	Tue, Jul 28, 2015	693.00	722.70	685.41	709.50
2616	NASDAQ	MTEM	Mon, Jul 27, 2015	679.80	699.60	673.20	689.70
2615	NASDAQ	MTEM	Fri, Jul 24, 2015	686.40	711.15	676.50	688.05
2614	NASDAQ	MTEM	Thu, Jul 23, 2015	699.60	716.10	686.40	686.40
2613	NASDAQ	MTEM	Wed, Jul 22, 2015	694.65	714.45	686.42	701.25
2612	NASDAQ	MTEM	Tue, Jul 21, 2015	701.25	711.15	686.40	702.90
2611	NASDAQ	MTEM	Mon, Jul 20, 2015	714.45	737.55	701.25	704.55
2610	NASDAQ	MTEM	Fri, Jul 17, 2015	721.05	734.25	711.17	729.30
2609	NASDAQ	MTEM	Thu, Jul 16, 2015	717.75	732.60	706.22	717.75
2608	NASDAQ	MTEM	Wed, Jul 15, 2015	739.20	759.00	712.80	716.10
2607	NASDAQ	MTEM	Tue, Jul 14, 2015	711.15	739.20	711.15	734.25
2606	NASDAQ	MTEM	Mon, Jul 13, 2015	693.00	717.75	683.10	710.33
2605	NASDAQ	MTEM	Fri, Jul 10, 2015	676.50	699.60	670.73	689.70
2604	NASDAQ	MTEM	Thu, Jul 9, 2015	653.40	678.15	645.15	669.90
2603	NASDAQ	MTEM	Wed, Jul 8, 2015	663.30	668.25	638.55	641.85
2602	NASDAQ	MTEM	Tue, Jul 7, 2015	686.40	686.40	645.15	671.55
2601	NASDAQ	MTEM	Mon, Jul 6, 2015	643.50	679.80	640.20	664.95
2600	NASDAQ	MTEM	Thu, Jul 2, 2015	636.90	656.70	636.90	653.40
2599	NASDAQ	MTEM	Wed, Jul 1, 2015	668.25	676.50	640.20	641.85
2598	NASDAQ	MTEM	Tue, Jun 30, 2015	656.70	669.90	650.10	666.60
2597	NASDAQ	MTEM	Mon, Jun 29, 2015	676.50	684.75	649.28	650.10
2596	NASDAQ	MTEM	Fri, Jun 26, 2015	717.75	717.75	673.20	683.10
2595	NASDAQ	MTEM	Thu, Jun 25, 2015	719.40	730.95	711.15	719.40
2594	NASDAQ	MTEM	Wed, Jun 24, 2015	702.90	739.20	702.90	716.10
2593	NASDAQ	MTEM	Tue, Jun 23, 2015	701.25	710.33	691.35	707.85
2592	NASDAQ	MTEM	Mon, Jun 22, 2015	678.15	701.25	676.50	696.30
2591	NASDAQ	MTEM	Fri, Jun 19, 2015	683.10	684.75	664.95	676.50
2590	NASDAQ	MTEM	Thu, Jun 18, 2015	681.45	689.70	676.50	683.93
2589	NASDAQ	MTEM	Wed, Jun 17, 2015	673.20	701.25	668.25	678.15
2588	NASDAQ	MTEM	Tue, Jun 16, 2015	678.15	689.70	666.60	666.60
2587	NASDAQ	MTEM	Mon, Jun 15, 2015	678.15	688.05	650.43	684.75
2586	NASDAQ	MTEM	Fri, Jun 12, 2015	643.50	683.10	641.85	673.20
2585	NASDAQ	MTEM	Thu, Jun 11, 2015	636.90	651.75	627.83	650.10
2584	NASDAQ	MTEM	Wed, Jun 10, 2015	612.15	643.50	603.90	638.55
2583	NASDAQ	MTEM	Tue, Jun 9, 2015	625.35	625.35	608.03	613.80
2582	NASDAQ	MTEM	Mon, Jun 8, 2015	620.40	633.60	617.10	627.00
2581	NASDAQ	MTEM	Fri, Jun 5, 2015	613.80	635.25	603.90	622.05
2580	NASDAQ	MTEM	Thu, Jun 4, 2015	633.60	636.90	612.17	613.80
2579	NASDAQ	MTEM	Wed, Jun 3, 2015	622.05	638.55	615.45	636.90
2578	NASDAQ	MTEM	Tue, Jun 2, 2015	635.25	635.25	618.75	622.05
2577	NASDAQ	MTEM	Mon, Jun 1, 2015	655.05	656.70	617.10	633.60
2576	NASDAQ	MTEM	Fri, May 29, 2015	638.55	654.47	630.30	641.85
2575	NASDAQ	MTEM	Thu, May 28, 2015	638.55	645.15	631.95	636.90
2574	NASDAQ	MTEM	Wed, May 27, 2015	645.15	648.45	628.65	645.15
2573	NASDAQ	MTEM	Tue, May 26, 2015	636.90	646.80	627.00	638.55
2572	NASDAQ	MTEM	Fri, May 22, 2015	645.15	652.58	630.30	640.20
2571	NASDAQ	MTEM	Thu, May 21, 2015	648.45	659.84	637.07	645.15
2570	NASDAQ	MTEM	Wed, May 20, 2015	648.45	658.35	630.30	643.50
2569	NASDAQ	MTEM	Tue, May 19, 2015	676.50	679.80	643.50	648.45
2568	NASDAQ	MTEM	Mon, May 18, 2015	646.80	676.50	643.50	674.85
2567	NASDAQ	MTEM	Fri, May 15, 2015	648.45	653.40	636.90	650.10
2566	NASDAQ	MTEM	Thu, May 14, 2015	648.45	663.30	622.05	646.80
2565	NASDAQ	MTEM	Wed, May 13, 2015	660.00	669.90	620.40	636.90
2564	NASDAQ	MTEM	Tue, May 12, 2015	714.45	734.25	648.45	660.00
2563	NASDAQ	MTEM	Mon, May 11, 2015	607.20	631.95	603.90	620.40
2562	NASDAQ	MTEM	Fri, May 8, 2015	610.50	613.80	589.05	612.15
2561	NASDAQ	MTEM	Thu, May 7, 2015	598.95	604.96	585.75	602.25
2560	NASDAQ	MTEM	Wed, May 6, 2015	577.50	612.15	575.85	597.30
2559	NASDAQ	MTEM	Tue, May 5, 2015	577.50	592.23	572.55	580.80
2558	NASDAQ	MTEM	Mon, May 4, 2015	584.10	605.55	574.20	575.85
2557	NASDAQ	MTEM	Fri, May 1, 2015	580.80	595.65	542.85	580.80
2556	NASDAQ	MTEM	Thu, Apr 30, 2015	643.50	646.77	579.15	584.10
2555	NASDAQ	MTEM	Wed, Apr 29, 2015	653.40	660.00	635.25	643.50
2554	NASDAQ	MTEM	Tue, Apr 28, 2015	653.40	664.95	617.10	645.15
2553	NASDAQ	MTEM	Mon, Apr 27, 2015	684.75	684.75	648.45	653.40
2552	NASDAQ	MTEM	Fri, Apr 24, 2015	711.15	711.15	676.50	676.50
2551	NASDAQ	MTEM	Thu, Apr 23, 2015	697.95	709.50	678.15	709.50
2550	NASDAQ	MTEM	Wed, Apr 22, 2015	709.50	717.75	686.40	696.30
2549	NASDAQ	MTEM	Tue, Apr 21, 2015	726.00	726.00	699.60	706.20
2548	NASDAQ	MTEM	Mon, Apr 20, 2015	726.00	729.30	704.15	726.00
2547	NASDAQ	MTEM	Fri, Apr 17, 2015	730.95	740.85	719.40	726.00
2546	NASDAQ	MTEM	Thu, Apr 16, 2015	745.80	749.10	729.30	742.50
2545	NASDAQ	MTEM	Wed, Apr 15, 2015	724.35	762.30	709.48	744.15
2544	NASDAQ	MTEM	Tue, Apr 14, 2015	729.30	729.30	712.80	722.70
2543	NASDAQ	MTEM	Mon, Apr 13, 2015	706.20	732.60	704.55	722.70
2542	NASDAQ	MTEM	Fri, Apr 10, 2015	706.20	709.50	693.00	701.25
2541	NASDAQ	MTEM	Thu, Apr 9, 2015	693.00	706.20	678.15	699.60
2540	NASDAQ	MTEM	Wed, Apr 8, 2015	684.75	697.95	683.12	694.65
2539	NASDAQ	MTEM	Tue, Apr 7, 2015	674.85	707.85	668.25	688.05
2538	NASDAQ	MTEM	Mon, Apr 6, 2015	666.60	681.45	655.05	671.55
2537	NASDAQ	MTEM	Thu, Apr 2, 2015	668.25	671.55	654.23	668.25
2536	NASDAQ	MTEM	Wed, Apr 1, 2015	663.30	669.90	643.50	669.90
2535	NASDAQ	MTEM	Tue, Mar 31, 2015	673.20	674.85	658.35	669.90
2534	NASDAQ	MTEM	Mon, Mar 30, 2015	674.85	682.44	656.70	673.20
2533	NASDAQ	MTEM	Fri, Mar 27, 2015	650.10	674.85	643.50	671.55
2532	NASDAQ	MTEM	Thu, Mar 26, 2015	668.25	673.20	628.65	647.63
2531	NASDAQ	MTEM	Wed, Mar 25, 2015	711.15	721.05	661.65	674.85
2530	NASDAQ	MTEM	Tue, Mar 24, 2015	711.15	734.25	704.55	712.80
2529	NASDAQ	MTEM	Mon, Mar 23, 2015	726.00	737.55	712.80	714.45
2528	NASDAQ	MTEM	Fri, Mar 20, 2015	754.05	754.05	726.00	729.30
2527	NASDAQ	MTEM	Thu, Mar 19, 2015	719.40	750.75	719.40	747.45
2526	NASDAQ	MTEM	Wed, Mar 18, 2015	726.00	729.30	707.85	717.75
2525	NASDAQ	MTEM	Tue, Mar 17, 2015	714.45	739.20	712.80	724.35
2524	NASDAQ	MTEM	Mon, Mar 16, 2015	747.45	754.03	702.90	712.80
2523	NASDAQ	MTEM	Fri, Mar 13, 2015	752.40	763.14	732.60	747.45
2522	NASDAQ	MTEM	Thu, Mar 12, 2015	757.35	759.00	734.25	749.10
2521	NASDAQ	MTEM	Wed, Mar 11, 2015	737.55	750.75	726.00	747.45
2520	NASDAQ	MTEM	Tue, Mar 10, 2015	732.60	750.75	704.55	737.55
2519	NASDAQ	MTEM	Mon, Mar 9, 2015	739.20	747.45	721.88	739.20
2518	NASDAQ	MTEM	Fri, Mar 6, 2015	759.00	763.95	722.70	734.25
2517	NASDAQ	MTEM	Thu, Mar 5, 2015	768.90	768.90	742.50	752.40
2516	NASDAQ	MTEM	Wed, Mar 4, 2015	754.05	762.30	726.83	760.65
2515	NASDAQ	MTEM	Tue, Mar 3, 2015	754.05	773.85	717.75	754.05
2514	NASDAQ	MTEM	Mon, Mar 2, 2015	724.35	735.90	709.50	724.35
2513	NASDAQ	MTEM	Fri, Feb 27, 2015	727.65	742.50	715.28	721.05
2512	NASDAQ	MTEM	Thu, Feb 26, 2015	726.00	735.90	706.20	730.95
2511	NASDAQ	MTEM	Wed, Feb 25, 2015	709.50	732.60	699.62	722.70
2510	NASDAQ	MTEM	Tue, Feb 24, 2015	734.25	745.80	694.67	709.50
2509	NASDAQ	MTEM	Mon, Feb 23, 2015	724.35	745.80	711.15	730.95
2508	NASDAQ	MTEM	Fri, Feb 20, 2015	706.20	730.95	693.00	717.75
2507	NASDAQ	MTEM	Thu, Feb 19, 2015	702.90	709.50	683.10	701.25
2506	NASDAQ	MTEM	Wed, Feb 18, 2015	719.40	730.95	680.63	702.90
2505	NASDAQ	MTEM	Tue, Feb 17, 2015	674.85	749.08	664.95	717.75
2504	NASDAQ	MTEM	Fri, Feb 13, 2015	630.30	679.80	623.70	664.95
2503	NASDAQ	MTEM	Thu, Feb 12, 2015	607.20	635.25	595.65	630.30
2502	NASDAQ	MTEM	Wed, Feb 11, 2015	602.25	610.50	597.30	597.30
2501	NASDAQ	MTEM	Tue, Feb 10, 2015	610.50	610.50	589.88	603.90
2500	NASDAQ	MTEM	Mon, Feb 9, 2015	592.35	614.63	589.05	605.55
2499	NASDAQ	MTEM	Fri, Feb 6, 2015	615.45	627.00	596.48	597.30
2498	NASDAQ	MTEM	Thu, Feb 5, 2015	602.25	622.05	590.70	615.45
2497	NASDAQ	MTEM	Wed, Feb 4, 2015	615.45	615.45	579.15	598.95
2496	NASDAQ	MTEM	Tue, Feb 3, 2015	607.20	620.40	575.85	618.75
2495	NASDAQ	MTEM	Mon, Feb 2, 2015	617.10	622.05	594.00	602.25
2494	NASDAQ	MTEM	Fri, Jan 30, 2015	610.50	635.23	605.55	613.80
2493	NASDAQ	MTEM	Thu, Jan 29, 2015	607.20	627.00	607.20	618.75
2492	NASDAQ	MTEM	Wed, Jan 28, 2015	640.20	652.99	600.60	602.25
2491	NASDAQ	MTEM	Tue, Jan 27, 2015	602.25	640.20	602.25	631.95
2490	NASDAQ	MTEM	Mon, Jan 26, 2015	585.75	610.50	578.34	610.50
2489	NASDAQ	MTEM	Fri, Jan 23, 2015	582.45	590.70	575.85	580.80
2488	NASDAQ	MTEM	Thu, Jan 22, 2015	570.90	580.80	542.85	580.80
2487	NASDAQ	MTEM	Wed, Jan 21, 2015	579.15	587.40	559.35	564.30
2486	NASDAQ	MTEM	Tue, Jan 20, 2015	579.15	587.40	561.00	577.50
2485	NASDAQ	MTEM	Fri, Jan 16, 2015	547.80	585.75	547.80	580.80
2484	NASDAQ	MTEM	Thu, Jan 15, 2015	592.35	607.20	544.50	549.45
2483	NASDAQ	MTEM	Wed, Jan 14, 2015	561.00	597.30	559.35	595.65
2482	NASDAQ	MTEM	Tue, Jan 13, 2015	582.45	597.30	564.30	569.25
2481	NASDAQ	MTEM	Mon, Jan 12, 2015	552.75	585.75	552.75	577.50
2480	NASDAQ	MTEM	Fri, Jan 9, 2015	577.50	577.50	536.25	557.70
2479	NASDAQ	MTEM	Thu, Jan 8, 2015	590.70	590.70	567.60	574.20
2478	NASDAQ	MTEM	Wed, Jan 7, 2015	607.20	608.85	575.85	582.45
2477	NASDAQ	MTEM	Tue, Jan 6, 2015	610.50	618.75	564.30	585.75
2476	NASDAQ	MTEM	Mon, Jan 5, 2015	607.20	640.20	587.40	607.20
2475	NASDAQ	MTEM	Fri, Jan 2, 2015	531.30	574.20	531.07	565.95
2474	NASDAQ	MTEM	Wed, Dec 31, 2014	536.25	539.22	516.45	524.70
2473	NASDAQ	MTEM	Tue, Dec 30, 2014	513.15	536.25	511.52	536.25
2472	NASDAQ	MTEM	Mon, Dec 29, 2014	503.25	513.15	491.70	513.15
2471	NASDAQ	MTEM	Fri, Dec 26, 2014	486.75	506.55	486.75	501.60
2470	NASDAQ	MTEM	Wed, Dec 24, 2014	478.50	488.40	478.50	483.45
2469	NASDAQ	MTEM	Tue, Dec 23, 2014	495.00	495.00	475.20	481.80
2468	NASDAQ	MTEM	Mon, Dec 22, 2014	511.50	518.10	491.70	495.00
2467	NASDAQ	MTEM	Fri, Dec 19, 2014	514.80	518.10	499.95	506.55
2466	NASDAQ	MTEM	Thu, Dec 18, 2014	493.35	515.63	485.10	514.80
2465	NASDAQ	MTEM	Wed, Dec 17, 2014	481.80	495.00	478.50	488.40
2464	NASDAQ	MTEM	Tue, Dec 16, 2014	481.80	495.00	478.50	480.15
2463	NASDAQ	MTEM	Mon, Dec 15, 2014	504.90	511.17	478.50	480.15
2462	NASDAQ	MTEM	Fri, Dec 12, 2014	499.95	518.10	499.95	503.25
2461	NASDAQ	MTEM	Thu, Dec 11, 2014	528.00	544.50	501.60	508.20
2460	NASDAQ	MTEM	Wed, Dec 10, 2014	529.65	539.55	516.45	534.60
2459	NASDAQ	MTEM	Tue, Dec 9, 2014	490.05	534.60	488.40	534.60
2458	NASDAQ	MTEM	Mon, Dec 8, 2014	531.30	542.85	493.35	495.00
2457	NASDAQ	MTEM	Fri, Dec 5, 2014	495.00	532.95	493.35	531.30
2456	NASDAQ	MTEM	Thu, Dec 4, 2014	488.40	501.60	487.58	495.00
2455	NASDAQ	MTEM	Wed, Dec 3, 2014	483.45	493.35	473.55	486.75
2454	NASDAQ	MTEM	Tue, Dec 2, 2014	476.85	493.35	476.85	485.10
2453	NASDAQ	MTEM	Mon, Dec 1, 2014	480.15	490.05	471.90	471.90
2452	NASDAQ	MTEM	Fri, Nov 28, 2014	485.10	495.00	478.50	478.50
2451	NASDAQ	MTEM	Wed, Nov 26, 2014	478.50	495.00	478.50	485.10
2450	NASDAQ	MTEM	Tue, Nov 25, 2014	483.45	501.60	475.20	478.50
2449	NASDAQ	MTEM	Mon, Nov 24, 2014	496.65	506.55	491.70	499.95
2448	NASDAQ	MTEM	Fri, Nov 21, 2014	519.75	521.40	488.40	498.30
2447	NASDAQ	MTEM	Thu, Nov 20, 2014	480.15	511.50	480.15	509.85
2446	NASDAQ	MTEM	Wed, Nov 19, 2014	490.05	502.84	478.50	485.10
2445	NASDAQ	MTEM	Tue, Nov 18, 2014	486.75	498.30	478.50	488.40
2444	NASDAQ	MTEM	Mon, Nov 17, 2014	473.55	493.35	473.55	481.80
2443	NASDAQ	MTEM	Fri, Nov 14, 2014	498.30	499.93	470.25	473.55
2442	NASDAQ	MTEM	Thu, Nov 13, 2014	495.00	526.35	495.00	516.45
2441	NASDAQ	MTEM	Wed, Nov 12, 2014	526.35	542.85	513.15	518.10
2440	NASDAQ	MTEM	Tue, Nov 11, 2014	524.70	567.60	513.98	544.50
2439	NASDAQ	MTEM	Mon, Nov 10, 2014	450.45	493.35	450.45	491.70
2438	NASDAQ	MTEM	Fri, Nov 7, 2014	445.50	462.00	425.70	450.45
2437	NASDAQ	MTEM	Thu, Nov 6, 2014	450.45	459.26	440.55	447.15
2436	NASDAQ	MTEM	Wed, Nov 5, 2014	468.60	481.78	438.90	445.50
2435	NASDAQ	MTEM	Tue, Nov 4, 2014	470.25	478.50	448.80	468.60
2434	NASDAQ	MTEM	Mon, Nov 3, 2014	496.65	501.60	463.65	466.95
2433	NASDAQ	MTEM	Fri, Oct 31, 2014	503.25	503.25	483.45	483.45
2432	NASDAQ	MTEM	Thu, Oct 30, 2014	485.10	493.35	481.80	491.70
2431	NASDAQ	MTEM	Wed, Oct 29, 2014	485.10	496.40	485.10	485.10
2430	NASDAQ	MTEM	Tue, Oct 28, 2014	491.70	506.55	485.10	486.75
2429	NASDAQ	MTEM	Mon, Oct 27, 2014	495.00	499.95	481.80	485.10
2428	NASDAQ	MTEM	Fri, Oct 24, 2014	493.35	496.65	485.10	496.65
2427	NASDAQ	MTEM	Thu, Oct 23, 2014	495.00	501.60	485.10	491.70
2426	NASDAQ	MTEM	Wed, Oct 22, 2014	495.00	498.30	483.45	490.05
2425	NASDAQ	MTEM	Tue, Oct 21, 2014	495.00	499.95	481.80	495.00
2424	NASDAQ	MTEM	Mon, Oct 20, 2014	493.35	498.30	476.85	493.35
2423	NASDAQ	MTEM	Fri, Oct 17, 2014	506.55	506.55	490.05	493.35
2422	NASDAQ	MTEM	Thu, Oct 16, 2014	493.35	513.15	490.05	495.00
2421	NASDAQ	MTEM	Wed, Oct 15, 2014	542.85	542.85	483.45	499.95
2420	NASDAQ	MTEM	Tue, Oct 14, 2014	495.00	510.68	486.75	498.30
2419	NASDAQ	MTEM	Mon, Oct 13, 2014	476.85	506.55	465.30	485.10
2418	NASDAQ	MTEM	Fri, Oct 10, 2014	506.55	521.40	472.73	478.50
2417	NASDAQ	MTEM	Thu, Oct 9, 2014	536.25	537.93	508.20	511.50
2416	NASDAQ	MTEM	Wed, Oct 8, 2014	542.85	542.85	513.15	537.90
2415	NASDAQ	MTEM	Tue, Oct 7, 2014	561.00	561.00	542.85	542.85
2414	NASDAQ	MTEM	Mon, Oct 6, 2014	587.40	593.93	561.00	562.65
2413	NASDAQ	MTEM	Fri, Oct 3, 2014	595.65	598.95	577.50	587.40
2412	NASDAQ	MTEM	Thu, Oct 2, 2014	572.55	602.25	569.25	587.40
2411	NASDAQ	MTEM	Wed, Oct 1, 2014	594.00	594.00	561.00	569.25
2410	NASDAQ	MTEM	Tue, Sep 30, 2014	620.40	631.95	594.00	595.65
2409	NASDAQ	MTEM	Mon, Sep 29, 2014	615.45	645.13	615.45	618.75
2408	NASDAQ	MTEM	Fri, Sep 26, 2014	620.40	638.55	607.20	633.60
2407	NASDAQ	MTEM	Thu, Sep 25, 2014	640.20	645.17	613.80	620.40
2406	NASDAQ	MTEM	Wed, Sep 24, 2014	651.75	661.65	636.90	643.50
2405	NASDAQ	MTEM	Tue, Sep 23, 2014	650.10	661.65	640.20	645.15
2404	NASDAQ	MTEM	Mon, Sep 22, 2014	719.40	737.55	650.12	655.05
2403	NASDAQ	MTEM	Fri, Sep 19, 2014	773.85	783.45	729.30	737.55
2402	NASDAQ	MTEM	Thu, Sep 18, 2014	780.45	783.73	755.70	773.85
2401	NASDAQ	MTEM	Wed, Sep 17, 2014	755.70	783.75	752.40	772.20
2400	NASDAQ	MTEM	Tue, Sep 16, 2014	775.50	792.00	750.75	762.30
2399	NASDAQ	MTEM	Mon, Sep 15, 2014	810.15	815.10	768.90	780.45
2398	NASDAQ	MTEM	Fri, Sep 12, 2014	831.60	833.25	792.00	810.15
2397	NASDAQ	MTEM	Thu, Sep 11, 2014	825.00	841.50	796.95	829.95
2396	NASDAQ	MTEM	Wed, Sep 10, 2014	792.00	818.40	783.75	818.40
2395	NASDAQ	MTEM	Tue, Sep 9, 2014	886.05	892.65	785.40	792.00
2394	NASDAQ	MTEM	Mon, Sep 8, 2014	679.80	780.45	668.25	760.65
2393	NASDAQ	MTEM	Fri, Sep 5, 2014	679.80	679.80	643.50	653.40
2392	NASDAQ	MTEM	Thu, Sep 4, 2014	668.25	669.90	643.50	648.45
2391	NASDAQ	MTEM	Wed, Sep 3, 2014	678.15	683.10	661.65	666.60
2390	NASDAQ	MTEM	Tue, Sep 2, 2014	691.35	693.00	674.83	676.50
2389	NASDAQ	MTEM	Fri, Aug 29, 2014	673.20	689.70	673.20	686.40
2388	NASDAQ	MTEM	Thu, Aug 28, 2014	683.10	691.35	673.20	673.20
2387	NASDAQ	MTEM	Wed, Aug 27, 2014	678.15	688.05	668.25	684.75
2386	NASDAQ	MTEM	Tue, Aug 26, 2014	668.25	689.70	668.25	673.20
2385	NASDAQ	MTEM	Mon, Aug 25, 2014	664.95	681.45	656.70	671.55
2384	NASDAQ	MTEM	Fri, Aug 22, 2014	668.25	671.55	658.35	663.30
2383	NASDAQ	MTEM	Thu, Aug 21, 2014	669.90	676.50	660.00	671.55
2382	NASDAQ	MTEM	Wed, Aug 20, 2014	660.00	686.40	660.00	673.20
2381	NASDAQ	MTEM	Tue, Aug 19, 2014	686.40	688.05	663.30	674.85
2380	NASDAQ	MTEM	Mon, Aug 18, 2014	693.00	696.30	683.10	686.40
2379	NASDAQ	MTEM	Fri, Aug 15, 2014	704.55	705.87	679.80	689.70
2378	NASDAQ	MTEM	Thu, Aug 14, 2014	688.05	706.20	688.05	696.30
2377	NASDAQ	MTEM	Wed, Aug 13, 2014	686.40	696.30	679.80	686.40
2376	NASDAQ	MTEM	Tue, Aug 12, 2014	706.20	712.78	683.10	688.05
2375	NASDAQ	MTEM	Mon, Aug 11, 2014	706.20	722.70	704.55	707.85
2374	NASDAQ	MTEM	Fri, Aug 8, 2014	679.80	704.55	677.33	702.90
2373	NASDAQ	MTEM	Thu, Aug 7, 2014	684.75	693.00	666.60	679.80
2372	NASDAQ	MTEM	Wed, Aug 6, 2014	664.95	686.40	664.95	683.10
2371	NASDAQ	MTEM	Tue, Aug 5, 2014	668.25	683.10	651.75	673.20
2370	NASDAQ	MTEM	Mon, Aug 4, 2014	679.80	691.35	651.75	669.90
2369	NASDAQ	MTEM	Fri, Aug 1, 2014	669.90	697.95	651.75	681.45
2368	NASDAQ	MTEM	Thu, Jul 31, 2014	676.50	701.25	669.90	694.65
2367	NASDAQ	MTEM	Wed, Jul 30, 2014	673.20	696.30	664.46	691.35
2366	NASDAQ	MTEM	Tue, Jul 29, 2014	676.50	681.45	663.30	669.90
2365	NASDAQ	MTEM	Mon, Jul 28, 2014	679.80	679.80	655.38	669.90
2364	NASDAQ	MTEM	Fri, Jul 25, 2014	679.80	686.40	668.25	679.80
2363	NASDAQ	MTEM	Thu, Jul 24, 2014	693.00	701.42	683.10	688.05
2362	NASDAQ	MTEM	Wed, Jul 23, 2014	697.95	719.40	686.40	689.70
2361	NASDAQ	MTEM	Tue, Jul 22, 2014	688.05	704.55	683.10	693.00
2360	NASDAQ	MTEM	Mon, Jul 21, 2014	676.50	688.05	664.95	683.10
2359	NASDAQ	MTEM	Fri, Jul 18, 2014	658.35	688.05	656.70	686.40
2358	NASDAQ	MTEM	Thu, Jul 17, 2014	663.30	683.10	651.75	660.00
2357	NASDAQ	MTEM	Wed, Jul 16, 2014	684.75	688.05	668.25	676.50
2356	NASDAQ	MTEM	Tue, Jul 15, 2014	711.15	711.15	673.37	683.10
2355	NASDAQ	MTEM	Mon, Jul 14, 2014	701.25	712.80	689.72	706.20
2354	NASDAQ	MTEM	Fri, Jul 11, 2014	674.85	693.00	671.55	689.70
2353	NASDAQ	MTEM	Thu, Jul 10, 2014	660.00	688.05	656.70	679.80
2352	NASDAQ	MTEM	Wed, Jul 9, 2014	686.40	688.05	664.95	678.15
2351	NASDAQ	MTEM	Tue, Jul 8, 2014	709.50	709.50	660.00	679.80
2350	NASDAQ	MTEM	Mon, Jul 7, 2014	707.85	712.80	673.20	676.50
2349	NASDAQ	MTEM	Thu, Jul 3, 2014	709.50	712.80	694.65	706.20
2348	NASDAQ	MTEM	Wed, Jul 2, 2014	669.90	707.85	669.90	704.55
2347	NASDAQ	MTEM	Tue, Jul 1, 2014	658.35	684.75	653.40	674.85
2346	NASDAQ	MTEM	Mon, Jun 30, 2014	638.55	668.25	635.25	653.40
2345	NASDAQ	MTEM	Fri, Jun 27, 2014	636.90	643.50	633.60	638.55
2344	NASDAQ	MTEM	Thu, Jun 26, 2014	641.85	646.80	636.90	640.20
2343	NASDAQ	MTEM	Wed, Jun 25, 2014	636.90	652.58	636.90	641.85
2342	NASDAQ	MTEM	Tue, Jun 24, 2014	653.40	661.65	643.50	643.50
2341	NASDAQ	MTEM	Mon, Jun 23, 2014	671.55	681.45	646.80	650.10
2340	NASDAQ	MTEM	Fri, Jun 20, 2014	668.25	676.50	656.70	671.55
2339	NASDAQ	MTEM	Thu, Jun 19, 2014	684.75	684.75	656.70	661.65
2338	NASDAQ	MTEM	Wed, Jun 18, 2014	686.40	688.05	664.95	679.80
2337	NASDAQ	MTEM	Tue, Jun 17, 2014	699.60	709.50	684.75	688.05
2336	NASDAQ	MTEM	Mon, Jun 16, 2014	693.00	702.90	684.75	701.25
2335	NASDAQ	MTEM	Fri, Jun 13, 2014	716.10	716.10	681.45	689.70
2334	NASDAQ	MTEM	Thu, Jun 12, 2014	702.90	722.70	701.25	711.15
2333	NASDAQ	MTEM	Wed, Jun 11, 2014	711.15	732.30	696.30	707.85
2332	NASDAQ	MTEM	Tue, Jun 10, 2014	722.70	726.00	683.10	721.05
2331	NASDAQ	MTEM	Mon, Jun 9, 2014	673.20	716.10	673.20	714.45
2330	NASDAQ	MTEM	Fri, Jun 6, 2014	660.00	678.15	646.80	669.90
2329	NASDAQ	MTEM	Thu, Jun 5, 2014	630.30	651.75	627.00	651.75
2328	NASDAQ	MTEM	Wed, Jun 4, 2014	618.75	635.25	617.10	625.35
2327	NASDAQ	MTEM	Tue, Jun 3, 2014	627.00	633.62	615.47	622.05
2326	NASDAQ	MTEM	Mon, Jun 2, 2014	635.25	650.10	627.00	633.60
2325	NASDAQ	MTEM	Fri, May 30, 2014	653.40	660.00	618.75	636.90
2324	NASDAQ	MTEM	Thu, May 29, 2014	643.50	656.70	640.20	646.80
2323	NASDAQ	MTEM	Wed, May 28, 2014	625.35	643.50	625.35	636.90
2322	NASDAQ	MTEM	Tue, May 27, 2014	613.80	633.60	613.80	628.65
2321	NASDAQ	MTEM	Fri, May 23, 2014	598.95	622.05	598.95	605.55
2320	NASDAQ	MTEM	Thu, May 22, 2014	587.40	608.85	587.24	598.95
2319	NASDAQ	MTEM	Wed, May 21, 2014	590.70	598.95	580.80	582.45
2318	NASDAQ	MTEM	Tue, May 20, 2014	603.90	603.90	582.45	585.75
2317	NASDAQ	MTEM	Mon, May 19, 2014	597.30	610.50	587.40	607.20
2316	NASDAQ	MTEM	Fri, May 16, 2014	610.50	612.15	579.15	597.30
2315	NASDAQ	MTEM	Thu, May 15, 2014	603.90	615.45	592.35	612.15
2314	NASDAQ	MTEM	Wed, May 14, 2014	627.00	627.00	602.25	608.85
2313	NASDAQ	MTEM	Tue, May 13, 2014	630.30	640.20	623.70	627.00
2312	NASDAQ	MTEM	Mon, May 12, 2014	618.75	635.25	610.50	628.65
2311	NASDAQ	MTEM	Fri, May 9, 2014	594.00	620.40	585.75	618.75
2310	NASDAQ	MTEM	Thu, May 8, 2014	617.10	635.25	597.30	597.30
2309	NASDAQ	MTEM	Wed, May 7, 2014	628.65	636.90	605.55	625.35
2308	NASDAQ	MTEM	Tue, May 6, 2014	638.55	653.40	628.65	630.30
2307	NASDAQ	MTEM	Mon, May 5, 2014	650.10	653.40	627.00	640.20
2306	NASDAQ	MTEM	Fri, May 2, 2014	664.95	683.93	656.70	658.35
2305	NASDAQ	MTEM	Thu, May 1, 2014	679.80	683.10	643.50	664.95
2304	NASDAQ	MTEM	Wed, Apr 30, 2014	661.65	678.15	643.50	678.15
2303	NASDAQ	MTEM	Tue, Apr 29, 2014	651.75	686.40	646.80	664.95
2302	NASDAQ	MTEM	Mon, Apr 28, 2014	664.95	671.55	623.70	645.15
2301	NASDAQ	MTEM	Fri, Apr 25, 2014	674.85	681.45	660.00	660.00
2300	NASDAQ	MTEM	Thu, Apr 24, 2014	684.75	693.00	666.60	679.80
2299	NASDAQ	MTEM	Wed, Apr 23, 2014	724.35	724.35	678.15	681.45
2298	NASDAQ	MTEM	Tue, Apr 22, 2014	664.95	730.95	655.05	719.40
2297	NASDAQ	MTEM	Mon, Apr 21, 2014	635.25	651.75	635.25	648.45
2296	NASDAQ	MTEM	Thu, Apr 17, 2014	658.35	674.85	623.70	631.95
2295	NASDAQ	MTEM	Wed, Apr 16, 2014	660.00	671.55	653.40	663.30
2294	NASDAQ	MTEM	Tue, Apr 15, 2014	661.65	674.69	605.55	656.70
2293	NASDAQ	MTEM	Mon, Apr 14, 2014	678.15	686.40	645.15	660.00
2292	NASDAQ	MTEM	Fri, Apr 11, 2014	707.85	737.55	646.80	668.25
2291	NASDAQ	MTEM	Thu, Apr 10, 2014	765.60	765.60	709.50	714.45
2290	NASDAQ	MTEM	Wed, Apr 9, 2014	726.00	770.55	726.00	767.25
2289	NASDAQ	MTEM	Tue, Apr 8, 2014	721.05	740.03	692.18	725.18
2288	NASDAQ	MTEM	Mon, Apr 7, 2014	729.30	735.90	704.55	722.70
2287	NASDAQ	MTEM	Fri, Apr 4, 2014	783.75	783.75	722.70	739.20
2286	NASDAQ	MTEM	Thu, Apr 3, 2014	805.20	805.20	764.78	773.85
2285	NASDAQ	MTEM	Wed, Apr 2, 2014	795.30	805.20	783.75	792.00
2284	NASDAQ	MTEM	Tue, Apr 1, 2014	790.35	803.55	783.75	793.65
2283	NASDAQ	MTEM	Mon, Mar 31, 2014	759.00	790.35	755.70	785.40
2282	NASDAQ	MTEM	Fri, Mar 28, 2014	775.50	792.83	754.05	757.35
2281	NASDAQ	MTEM	Thu, Mar 27, 2014	767.25	792.00	752.40	775.50
2280	NASDAQ	MTEM	Wed, Mar 26, 2014	782.10	798.60	767.25	773.85
2279	NASDAQ	MTEM	Tue, Mar 25, 2014	805.20	820.05	765.60	775.50
2278	NASDAQ	MTEM	Mon, Mar 24, 2014	823.35	823.35	739.20	800.25
2277	NASDAQ	MTEM	Fri, Mar 21, 2014	833.25	841.50	808.50	821.70
2276	NASDAQ	MTEM	Thu, Mar 20, 2014	843.15	846.45	828.30	833.25
2275	NASDAQ	MTEM	Wed, Mar 19, 2014	846.45	858.00	828.32	844.80
2274	NASDAQ	MTEM	Tue, Mar 18, 2014	825.00	854.70	825.00	841.50
2273	NASDAQ	MTEM	Mon, Mar 17, 2014	833.25	851.40	818.40	823.35
2272	NASDAQ	MTEM	Fri, Mar 14, 2014	825.00	834.90	818.40	823.35
2271	NASDAQ	MTEM	Thu, Mar 13, 2014	829.95	841.50	815.10	831.60
2270	NASDAQ	MTEM	Wed, Mar 12, 2014	831.60	839.85	811.80	829.95
2269	NASDAQ	MTEM	Tue, Mar 11, 2014	826.65	843.98	813.45	841.50
2268	NASDAQ	MTEM	Mon, Mar 10, 2014	839.85	844.80	808.50	828.30
2267	NASDAQ	MTEM	Fri, Mar 7, 2014	861.30	861.30	810.15	836.55
2266	NASDAQ	MTEM	Thu, Mar 6, 2014	851.40	891.00	830.79	851.40
2265	NASDAQ	MTEM	Wed, Mar 5, 2014	904.20	915.75	874.50	879.45
2264	NASDAQ	MTEM	Tue, Mar 4, 2014	891.00	920.72	889.85	907.50
2263	NASDAQ	MTEM	Mon, Mar 3, 2014	856.35	871.20	831.58	871.20
2262	NASDAQ	MTEM	Fri, Feb 28, 2014	811.80	866.27	810.17	825.00
2261	NASDAQ	MTEM	Thu, Feb 27, 2014	793.65	806.85	778.80	798.60
2260	NASDAQ	MTEM	Wed, Feb 26, 2014	800.25	816.75	792.00	798.60
2259	NASDAQ	MTEM	Tue, Feb 25, 2014	813.45	820.05	792.00	801.90
2258	NASDAQ	MTEM	Mon, Feb 24, 2014	793.65	810.15	789.53	810.15
2257	NASDAQ	MTEM	Fri, Feb 21, 2014	790.35	800.25	780.45	787.05
2256	NASDAQ	MTEM	Thu, Feb 20, 2014	750.75	785.40	749.10	782.10
2255	NASDAQ	MTEM	Wed, Feb 19, 2014	762.30	770.55	752.40	754.05
2254	NASDAQ	MTEM	Tue, Feb 18, 2014	770.55	785.40	765.60	772.20
2253	NASDAQ	MTEM	Fri, Feb 14, 2014	793.65	800.25	766.43	772.20
2252	NASDAQ	MTEM	Thu, Feb 13, 2014	754.05	800.25	754.05	793.65
2251	NASDAQ	MTEM	Wed, Feb 12, 2014	772.20	780.45	754.05	760.65
2250	NASDAQ	MTEM	Tue, Feb 11, 2014	760.65	782.10	754.88	772.20
2249	NASDAQ	MTEM	Mon, Feb 10, 2014	752.40	763.95	744.15	757.35
2248	NASDAQ	MTEM	Fri, Feb 7, 2014	722.70	763.95	722.68	749.10
2247	NASDAQ	MTEM	Thu, Feb 6, 2014	722.70	734.25	717.75	717.75
2246	NASDAQ	MTEM	Wed, Feb 5, 2014	742.50	742.50	704.55	716.10
2245	NASDAQ	MTEM	Tue, Feb 4, 2014	747.45	767.23	740.85	749.10
2244	NASDAQ	MTEM	Mon, Feb 3, 2014	806.85	815.10	731.41	744.15
2243	NASDAQ	MTEM	Fri, Jan 31, 2014	829.95	857.34	797.78	805.20
2242	NASDAQ	MTEM	Thu, Jan 30, 2014	828.30	864.60	828.30	848.10
2241	NASDAQ	MTEM	Wed, Jan 29, 2014	831.60	844.80	800.25	821.70
2240	NASDAQ	MTEM	Tue, Jan 28, 2014	823.35	846.45	800.25	836.55
2239	NASDAQ	MTEM	Mon, Jan 27, 2014	886.05	891.00	793.65	813.45
2238	NASDAQ	MTEM	Fri, Jan 24, 2014	930.60	930.60	882.75	890.18
2237	NASDAQ	MTEM	Thu, Jan 23, 2014	938.85	940.50	887.70	940.50
2236	NASDAQ	MTEM	Wed, Jan 22, 2014	910.80	978.45	902.55	943.80
2235	NASDAQ	MTEM	Tue, Jan 21, 2014	892.65	908.33	859.65	900.90
2234	NASDAQ	MTEM	Fri, Jan 17, 2014	843.15	914.10	841.50	884.40
2233	NASDAQ	MTEM	Thu, Jan 16, 2014	800.25	826.65	793.65	825.00
2232	NASDAQ	MTEM	Wed, Jan 15, 2014	800.25	808.50	795.32	800.25
2231	NASDAQ	MTEM	Tue, Jan 14, 2014	801.90	821.70	796.95	798.60
2230	NASDAQ	MTEM	Mon, Jan 13, 2014	800.25	825.00	793.65	795.30
2229	NASDAQ	MTEM	Fri, Jan 10, 2014	806.85	816.75	787.05	800.25
2228	NASDAQ	MTEM	Thu, Jan 9, 2014	801.90	818.40	796.95	805.20
2227	NASDAQ	MTEM	Wed, Jan 8, 2014	810.15	825.00	796.95	801.90
2226	NASDAQ	MTEM	Tue, Jan 7, 2014	816.75	825.00	800.25	808.50
2225	NASDAQ	MTEM	Mon, Jan 6, 2014	829.95	829.95	801.90	815.10
2224	NASDAQ	MTEM	Fri, Jan 3, 2014	790.35	825.00	778.80	820.05
2223	NASDAQ	MTEM	Thu, Jan 2, 2014	765.60	792.00	759.00	790.35
2222	NASDAQ	MTEM	Tue, Dec 31, 2013	763.95	780.45	757.35	770.55
2221	NASDAQ	MTEM	Mon, Dec 30, 2013	793.65	793.65	757.35	762.30
2220	NASDAQ	MTEM	Fri, Dec 27, 2013	762.30	780.45	747.45	773.85
2219	NASDAQ	MTEM	Thu, Dec 26, 2013	765.60	790.35	757.35	757.35
2218	NASDAQ	MTEM	Tue, Dec 24, 2013	770.55	783.75	759.00	765.60
2217	NASDAQ	MTEM	Mon, Dec 23, 2013	762.30	783.75	751.34	772.20
2216	NASDAQ	MTEM	Fri, Dec 20, 2013	777.15	783.75	755.70	760.65
2215	NASDAQ	MTEM	Thu, Dec 19, 2013	737.55	788.70	734.25	772.20
2214	NASDAQ	MTEM	Wed, Dec 18, 2013	742.50	750.75	727.65	737.55
2213	NASDAQ	MTEM	Tue, Dec 17, 2013	749.10	762.30	734.25	744.15
2212	NASDAQ	MTEM	Mon, Dec 16, 2013	747.45	821.70	726.00	747.45
2211	NASDAQ	MTEM	Fri, Dec 13, 2013	747.45	754.05	734.25	747.45
2210	NASDAQ	MTEM	Thu, Dec 12, 2013	752.40	762.30	739.20	745.80
2209	NASDAQ	MTEM	Wed, Dec 11, 2013	762.30	770.55	734.25	752.40
2208	NASDAQ	MTEM	Tue, Dec 10, 2013	788.70	793.65	762.30	763.95
2207	NASDAQ	MTEM	Mon, Dec 9, 2013	818.40	823.35	772.20	788.70
2206	NASDAQ	MTEM	Fri, Dec 6, 2013	790.35	808.50	773.11	796.95
2205	NASDAQ	MTEM	Thu, Dec 5, 2013	798.60	801.90	780.45	782.10
2204	NASDAQ	MTEM	Wed, Dec 4, 2013	765.60	800.25	752.40	795.30
2203	NASDAQ	MTEM	Tue, Dec 3, 2013	816.75	825.00	765.60	768.90
2202	NASDAQ	MTEM	Mon, Dec 2, 2013	818.40	825.00	801.90	816.75
2201	NASDAQ	MTEM	Fri, Nov 29, 2013	805.20	823.33	785.40	813.45
2200	NASDAQ	MTEM	Wed, Nov 27, 2013	770.55	821.70	760.65	796.95
2199	NASDAQ	MTEM	Tue, Nov 26, 2013	749.10	777.15	745.80	767.25
2198	NASDAQ	MTEM	Mon, Nov 25, 2013	723.53	765.60	723.53	749.10
2197	NASDAQ	MTEM	Fri, Nov 22, 2013	742.50	742.50	721.05	734.25
2196	NASDAQ	MTEM	Thu, Nov 21, 2013	716.10	729.30	709.52	721.05
2195	NASDAQ	MTEM	Wed, Nov 20, 2013	697.95	716.10	696.30	709.50
2194	NASDAQ	MTEM	Tue, Nov 19, 2013	712.80	719.40	697.95	697.95
2193	NASDAQ	MTEM	Mon, Nov 18, 2013	739.20	742.50	710.33	711.15
2192	NASDAQ	MTEM	Fri, Nov 15, 2013	737.55	744.98	724.35	734.25
2191	NASDAQ	MTEM	Thu, Nov 14, 2013	750.75	759.00	735.90	740.85
2190	NASDAQ	MTEM	Wed, Nov 13, 2013	729.30	759.00	712.80	749.10
2189	NASDAQ	MTEM	Tue, Nov 12, 2013	734.25	742.50	704.55	735.90
2188	NASDAQ	MTEM	Mon, Nov 11, 2013	706.20	737.55	697.95	734.25
2187	NASDAQ	MTEM	Fri, Nov 8, 2013	683.10	714.45	683.10	701.25
2186	NASDAQ	MTEM	Thu, Nov 7, 2013	693.00	707.85	676.50	683.10
2185	NASDAQ	MTEM	Wed, Nov 6, 2013	719.40	727.65	689.70	689.70
2184	NASDAQ	MTEM	Tue, Nov 5, 2013	674.85	721.88	668.25	714.45
2183	NASDAQ	MTEM	Mon, Nov 4, 2013	676.50	697.95	663.30	674.85
2182	NASDAQ	MTEM	Fri, Nov 1, 2013	714.45	714.45	679.80	688.05
2181	NASDAQ	MTEM	Thu, Oct 31, 2013	714.45	728.48	696.30	716.10
2180	NASDAQ	MTEM	Wed, Oct 30, 2013	732.60	732.60	701.25	712.80
2179	NASDAQ	MTEM	Tue, Oct 29, 2013	726.00	737.55	719.40	732.60
2178	NASDAQ	MTEM	Mon, Oct 28, 2013	745.80	745.97	719.40	726.00
2177	NASDAQ	MTEM	Fri, Oct 25, 2013	750.75	762.30	737.55	747.45
2176	NASDAQ	MTEM	Thu, Oct 24, 2013	755.70	762.30	734.25	747.45
2175	NASDAQ	MTEM	Wed, Oct 23, 2013	745.80	755.70	740.85	752.40
2174	NASDAQ	MTEM	Tue, Oct 22, 2013	742.50	765.60	739.20	750.75
2173	NASDAQ	MTEM	Mon, Oct 21, 2013	816.75	823.35	747.45	765.60
2172	NASDAQ	MTEM	Fri, Oct 18, 2013	777.15	783.73	745.80	763.95
2171	NASDAQ	MTEM	Thu, Oct 17, 2013	775.50	790.35	755.70	767.25
2170	NASDAQ	MTEM	Wed, Oct 16, 2013	787.05	787.05	755.70	773.85
2169	NASDAQ	MTEM	Tue, Oct 15, 2013	777.15	796.95	768.90	780.45
2168	NASDAQ	MTEM	Mon, Oct 14, 2013	770.55	785.40	759.00	778.80
2167	NASDAQ	MTEM	Fri, Oct 11, 2013	760.65	785.40	747.45	778.80
2166	NASDAQ	MTEM	Thu, Oct 10, 2013	722.70	770.55	722.70	767.25
2165	NASDAQ	MTEM	Wed, Oct 9, 2013	744.15	755.70	702.90	714.45
2164	NASDAQ	MTEM	Tue, Oct 8, 2013	810.15	816.75	745.80	745.80
2163	NASDAQ	MTEM	Mon, Oct 7, 2013	820.05	820.05	795.30	795.30
2162	NASDAQ	MTEM	Fri, Oct 4, 2013	816.75	841.50	816.75	825.00
2161	NASDAQ	MTEM	Thu, Oct 3, 2013	833.25	841.50	793.65	818.40
2160	NASDAQ	MTEM	Wed, Oct 2, 2013	801.90	862.95	798.60	829.95
2159	NASDAQ	MTEM	Tue, Oct 1, 2013	767.25	805.20	762.30	801.90
2158	NASDAQ	MTEM	Mon, Sep 30, 2013	777.15	778.80	759.00	767.25
2157	NASDAQ	MTEM	Fri, Sep 27, 2013	783.75	808.50	780.45	783.75
2156	NASDAQ	MTEM	Thu, Sep 26, 2013	772.20	790.37	763.95	787.05
2155	NASDAQ	MTEM	Wed, Sep 25, 2013	767.25	783.73	750.75	772.20
2154	NASDAQ	MTEM	Tue, Sep 24, 2013	780.45	785.40	759.00	767.25
2153	NASDAQ	MTEM	Mon, Sep 23, 2013	759.00	780.45	747.45	777.15
2152	NASDAQ	MTEM	Fri, Sep 20, 2013	787.05	790.35	755.70	759.00
2151	NASDAQ	MTEM	Thu, Sep 19, 2013	795.30	803.55	775.50	787.05
2150	NASDAQ	MTEM	Wed, Sep 18, 2013	772.20	793.65	767.25	792.00
2149	NASDAQ	MTEM	Tue, Sep 17, 2013	757.35	785.40	752.40	772.20
2148	NASDAQ	MTEM	Mon, Sep 16, 2013	745.80	760.65	739.20	760.65
2147	NASDAQ	MTEM	Fri, Sep 13, 2013	750.75	760.65	735.90	742.50
2146	NASDAQ	MTEM	Thu, Sep 12, 2013	762.30	763.95	742.50	747.45
2145	NASDAQ	MTEM	Wed, Sep 11, 2013	740.85	755.87	728.48	749.10
2144	NASDAQ	MTEM	Tue, Sep 10, 2013	760.65	760.65	727.65	739.20
2143	NASDAQ	MTEM	Mon, Sep 9, 2013	755.70	768.90	742.50	755.70
2142	NASDAQ	MTEM	Fri, Sep 6, 2013	734.25	759.00	709.50	750.75
2141	NASDAQ	MTEM	Thu, Sep 5, 2013	734.25	742.50	726.00	729.30
2140	NASDAQ	MTEM	Wed, Sep 4, 2013	719.40	742.50	717.75	735.90
2139	NASDAQ	MTEM	Tue, Sep 3, 2013	722.70	742.50	715.28	722.70
2138	NASDAQ	MTEM	Fri, Aug 30, 2013	727.65	732.60	709.50	717.75
2137	NASDAQ	MTEM	Thu, Aug 29, 2013	742.50	759.00	722.70	726.00
2136	NASDAQ	MTEM	Wed, Aug 28, 2013	737.55	752.40	729.30	745.80
2135	NASDAQ	MTEM	Tue, Aug 27, 2013	763.95	763.95	729.30	735.90
2134	NASDAQ	MTEM	Mon, Aug 26, 2013	772.20	791.18	768.90	772.20
2133	NASDAQ	MTEM	Fri, Aug 23, 2013	767.25	782.10	752.38	772.20
2132	NASDAQ	MTEM	Thu, Aug 22, 2013	763.95	783.75	762.30	770.55
2131	NASDAQ	MTEM	Wed, Aug 21, 2013	750.75	768.90	735.90	760.65
2130	NASDAQ	MTEM	Tue, Aug 20, 2013	721.05	757.35	709.50	750.75
2129	NASDAQ	MTEM	Mon, Aug 19, 2013	755.70	755.70	726.00	726.00
2128	NASDAQ	MTEM	Fri, Aug 16, 2013	785.40	790.35	752.40	760.65
2127	NASDAQ	MTEM	Thu, Aug 15, 2013	803.55	806.85	785.40	792.00
2126	NASDAQ	MTEM	Wed, Aug 14, 2013	796.95	833.25	796.95	803.55
2125	NASDAQ	MTEM	Tue, Aug 13, 2013	810.15	826.65	785.40	800.25
2124	NASDAQ	MTEM	Mon, Aug 12, 2013	796.95	811.80	790.35	808.50
2123	NASDAQ	MTEM	Fri, Aug 9, 2013	821.70	829.95	800.25	803.55
2122	NASDAQ	MTEM	Thu, Aug 8, 2013	848.10	854.70	823.37	826.65
2121	NASDAQ	MTEM	Wed, Aug 7, 2013	871.20	872.85	841.50	846.45
2120	NASDAQ	MTEM	Tue, Aug 6, 2013	834.90	884.40	826.65	876.15
2119	NASDAQ	MTEM	Mon, Aug 5, 2013	849.75	854.70	825.00	838.20
2118	NASDAQ	MTEM	Fri, Aug 2, 2013	869.55	872.85	841.50	844.80
2117	NASDAQ	MTEM	Thu, Aug 1, 2013	904.20	904.20	867.90	874.50
2116	NASDAQ	MTEM	Wed, Jul 31, 2013	895.95	915.75	887.70	894.30
2115	NASDAQ	MTEM	Tue, Jul 30, 2013	909.15	915.73	884.40	894.30
2114	NASDAQ	MTEM	Mon, Jul 29, 2013	932.25	948.75	899.25	902.55
2113	NASDAQ	MTEM	Fri, Jul 26, 2013	928.95	938.85	910.80	928.95
2112	NASDAQ	MTEM	Thu, Jul 25, 2013	910.80	953.70	907.50	935.55
2111	NASDAQ	MTEM	Wed, Jul 24, 2013	920.70	927.30	905.85	909.15
2110	NASDAQ	MTEM	Tue, Jul 23, 2013	899.25	928.95	895.95	914.10
2109	NASDAQ	MTEM	Mon, Jul 22, 2013	876.15	904.18	874.50	894.30
2108	NASDAQ	MTEM	Fri, Jul 19, 2013	905.85	909.13	879.45	881.10
2107	NASDAQ	MTEM	Thu, Jul 18, 2013	940.50	950.40	907.50	907.50
2106	NASDAQ	MTEM	Wed, Jul 17, 2013	963.60	998.25	938.85	942.15
2105	NASDAQ	MTEM	Tue, Jul 16, 2013	919.05	965.25	912.45	963.60
2104	NASDAQ	MTEM	Mon, Jul 15, 2013	904.20	927.30	897.60	920.70
2103	NASDAQ	MTEM	Fri, Jul 12, 2013	900.90	930.60	891.00	897.60
2102	NASDAQ	MTEM	Thu, Jul 11, 2013	910.80	938.85	897.60	904.20
2101	NASDAQ	MTEM	Wed, Jul 10, 2013	891.00	915.75	884.40	905.85
2100	NASDAQ	MTEM	Tue, Jul 9, 2013	922.35	922.35	889.35	892.65
2099	NASDAQ	MTEM	Mon, Jul 8, 2013	897.60	925.65	874.50	919.05
2098	NASDAQ	MTEM	Fri, Jul 5, 2013	927.30	927.30	886.88	895.95
2097	NASDAQ	MTEM	Wed, Jul 3, 2013	919.05	930.60	909.15	917.40
2096	NASDAQ	MTEM	Tue, Jul 2, 2013	895.95	920.70	887.70	920.70
2095	NASDAQ	MTEM	Mon, Jul 1, 2013	877.80	924.00	874.50	894.30
2094	NASDAQ	MTEM	Fri, Jun 28, 2013	844.80	884.40	818.40	867.90
2093	NASDAQ	MTEM	Thu, Jun 27, 2013	838.20	854.70	823.35	846.45
2092	NASDAQ	MTEM	Wed, Jun 26, 2013	826.65	858.00	825.83	834.90
2091	NASDAQ	MTEM	Tue, Jun 25, 2013	853.05	853.88	811.80	826.65
2090	NASDAQ	MTEM	Mon, Jun 24, 2013	858.00	866.25	833.25	843.15
2089	NASDAQ	MTEM	Fri, Jun 21, 2013	851.40	877.80	829.95	869.55
2088	NASDAQ	MTEM	Thu, Jun 20, 2013	892.65	892.65	841.50	856.35
2087	NASDAQ	MTEM	Wed, Jun 19, 2013	910.80	920.70	882.75	900.90
2086	NASDAQ	MTEM	Tue, Jun 18, 2013	902.55	920.70	900.90	907.50
2085	NASDAQ	MTEM	Mon, Jun 17, 2013	904.20	928.95	902.55	907.50
2084	NASDAQ	MTEM	Fri, Jun 14, 2013	894.30	905.85	884.40	891.00
2083	NASDAQ	MTEM	Thu, Jun 13, 2013	895.95	910.80	872.85	897.60
2082	NASDAQ	MTEM	Wed, Jun 12, 2013	940.50	940.50	874.50	894.30
2081	NASDAQ	MTEM	Tue, Jun 11, 2013	891.00	942.15	881.10	932.25
2080	NASDAQ	MTEM	Mon, Jun 10, 2013	905.85	920.70	891.00	899.25
2079	NASDAQ	MTEM	Fri, Jun 7, 2013	935.55	935.55	879.45	904.20
2078	NASDAQ	MTEM	Thu, Jun 6, 2013	935.55	948.75	902.55	935.55
2077	NASDAQ	MTEM	Wed, Jun 5, 2013	919.05	952.05	907.50	932.25
2076	NASDAQ	MTEM	Tue, Jun 4, 2013	960.30	960.30	919.05	927.30
2075	NASDAQ	MTEM	Mon, Jun 3, 2013	950.40	961.95	915.92	955.35
2074	NASDAQ	MTEM	Fri, May 31, 2013	961.95	968.55	919.05	943.80
2073	NASDAQ	MTEM	Thu, May 30, 2013	958.65	981.75	940.50	965.25
2072	NASDAQ	MTEM	Wed, May 29, 2013	957.00	1008.15	942.15	953.70
2071	NASDAQ	MTEM	Tue, May 28, 2013	915.75	963.60	915.75	960.30
2070	NASDAQ	MTEM	Fri, May 24, 2013	928.95	952.05	894.30	914.10
2069	NASDAQ	MTEM	Thu, May 23, 2013	889.35	930.60	874.52	928.95
2068	NASDAQ	MTEM	Wed, May 22, 2013	919.05	947.10	866.25	897.60
2067	NASDAQ	MTEM	Tue, May 21, 2013	904.20	924.00	899.25	920.70
2066	NASDAQ	MTEM	Mon, May 20, 2013	912.45	948.75	897.60	904.20
2065	NASDAQ	MTEM	Fri, May 17, 2013	881.10	920.70	878.13	919.05
2064	NASDAQ	MTEM	Thu, May 16, 2013	943.80	945.45	864.62	874.50
2063	NASDAQ	MTEM	Wed, May 15, 2013	958.65	961.95	917.40	942.15
2062	NASDAQ	MTEM	Tue, May 14, 2013	912.45	960.30	912.45	955.35
2061	NASDAQ	MTEM	Mon, May 13, 2013	858.00	915.75	839.85	907.50
2060	NASDAQ	MTEM	Fri, May 10, 2013	843.15	864.60	834.92	859.65
2059	NASDAQ	MTEM	Thu, May 9, 2013	828.30	856.35	825.00	838.20
2058	NASDAQ	MTEM	Wed, May 8, 2013	823.35	861.30	810.15	821.70
2057	NASDAQ	MTEM	Tue, May 7, 2013	806.85	833.25	806.85	818.40
2056	NASDAQ	MTEM	Mon, May 6, 2013	759.00	806.85	753.23	806.85
2055	NASDAQ	MTEM	Fri, May 3, 2013	759.00	790.33	747.45	759.00
2054	NASDAQ	MTEM	Thu, May 2, 2013	783.75	787.05	734.91	750.75
2053	NASDAQ	MTEM	Wed, May 1, 2013	813.45	813.45	765.60	780.45
2052	NASDAQ	MTEM	Tue, Apr 30, 2013	796.95	796.95	775.50	795.30
2051	NASDAQ	MTEM	Mon, Apr 29, 2013	815.10	824.98	792.00	795.30
2050	NASDAQ	MTEM	Fri, Apr 26, 2013	818.40	820.05	785.38	818.40
2049	NASDAQ	MTEM	Thu, Apr 25, 2013	806.85	834.90	806.85	816.75
2048	NASDAQ	MTEM	Wed, Apr 24, 2013	798.60	805.20	767.25	804.38
2047	NASDAQ	MTEM	Tue, Apr 23, 2013	775.50	801.90	774.02	801.90
2046	NASDAQ	MTEM	Mon, Apr 22, 2013	757.35	773.85	727.65	772.20
2045	NASDAQ	MTEM	Fri, Apr 19, 2013	730.95	760.65	717.75	760.65
2044	NASDAQ	MTEM	Thu, Apr 18, 2013	754.05	760.65	719.40	732.60
2043	NASDAQ	MTEM	Wed, Apr 17, 2013	754.05	763.95	724.35	754.05
2042	NASDAQ	MTEM	Tue, Apr 16, 2013	768.90	772.20	739.20	754.05
2041	NASDAQ	MTEM	Mon, Apr 15, 2013	759.00	775.50	734.25	763.95
2040	NASDAQ	MTEM	Fri, Apr 12, 2013	762.30	772.20	759.00	765.60
2039	NASDAQ	MTEM	Thu, Apr 11, 2013	773.85	775.50	758.18	762.30
2038	NASDAQ	MTEM	Wed, Apr 10, 2013	750.75	777.15	750.75	775.50
2037	NASDAQ	MTEM	Tue, Apr 9, 2013	749.10	765.60	735.90	749.10
2036	NASDAQ	MTEM	Mon, Apr 8, 2013	768.90	782.10	742.50	747.45
2035	NASDAQ	MTEM	Fri, Apr 5, 2013	739.20	768.90	734.25	763.95
2034	NASDAQ	MTEM	Thu, Apr 4, 2013	734.25	754.05	726.00	754.05
2033	NASDAQ	MTEM	Wed, Apr 3, 2013	740.85	747.45	717.75	735.90
2032	NASDAQ	MTEM	Tue, Apr 2, 2013	707.85	767.25	704.55	742.50
2031	NASDAQ	MTEM	Mon, Apr 1, 2013	760.65	767.25	693.13	697.95
2030	NASDAQ	MTEM	Thu, Mar 28, 2013	772.20	790.35	759.00	760.65
2029	NASDAQ	MTEM	Wed, Mar 27, 2013	808.50	811.80	767.25	767.25
2028	NASDAQ	MTEM	Tue, Mar 26, 2013	871.20	871.20	793.65	813.45
2027	NASDAQ	MTEM	Mon, Mar 25, 2013	768.90	796.95	765.60	790.35
2026	NASDAQ	MTEM	Fri, Mar 22, 2013	801.90	805.20	762.30	768.90
2025	NASDAQ	MTEM	Thu, Mar 21, 2013	792.00	818.40	792.00	806.85
2024	NASDAQ	MTEM	Wed, Mar 20, 2013	818.40	828.30	795.30	800.25
2023	NASDAQ	MTEM	Tue, Mar 19, 2013	790.35	813.45	787.05	810.15
2022	NASDAQ	MTEM	Mon, Mar 18, 2013	800.25	808.50	777.15	785.40
2021	NASDAQ	MTEM	Fri, Mar 15, 2013	836.55	836.55	808.50	808.50
2020	NASDAQ	MTEM	Thu, Mar 14, 2013	844.80	848.10	816.75	834.90
2019	NASDAQ	MTEM	Wed, Mar 13, 2013	849.75	849.75	833.25	839.85
2018	NASDAQ	MTEM	Tue, Mar 12, 2013	851.40	862.95	823.35	849.75
2017	NASDAQ	MTEM	Mon, Mar 11, 2013	825.00	864.60	823.35	851.40
2016	NASDAQ	MTEM	Fri, Mar 8, 2013	810.15	831.60	793.65	826.65
2015	NASDAQ	MTEM	Thu, Mar 7, 2013	818.40	829.93	772.20	808.50
2014	NASDAQ	MTEM	Wed, Mar 6, 2013	831.60	839.85	810.15	815.10
2013	NASDAQ	MTEM	Tue, Mar 5, 2013	821.70	833.25	811.80	823.35
2012	NASDAQ	MTEM	Mon, Mar 4, 2013	806.85	821.70	785.40	801.90
2011	NASDAQ	MTEM	Fri, Mar 1, 2013	762.30	788.70	750.75	780.62
2010	NASDAQ	MTEM	Thu, Feb 28, 2013	780.45	788.70	757.35	763.95
2009	NASDAQ	MTEM	Wed, Feb 27, 2013	755.70	796.95	750.75	782.10
2008	NASDAQ	MTEM	Tue, Feb 26, 2013	770.55	783.75	755.70	757.35
2007	NASDAQ	MTEM	Mon, Feb 25, 2013	780.45	783.75	757.35	763.95
2006	NASDAQ	MTEM	Fri, Feb 22, 2013	778.80	792.00	750.75	767.25
2005	NASDAQ	MTEM	Thu, Feb 21, 2013	816.75	827.48	760.65	763.95
2004	NASDAQ	MTEM	Wed, Feb 20, 2013	787.05	846.45	777.15	816.75
2003	NASDAQ	MTEM	Tue, Feb 19, 2013	750.75	760.65	719.40	735.90
2002	NASDAQ	MTEM	Fri, Feb 15, 2013	757.35	760.65	739.20	750.75
2001	NASDAQ	MTEM	Thu, Feb 14, 2013	734.25	760.65	732.60	750.75
2000	NASDAQ	MTEM	Wed, Feb 13, 2013	737.55	745.80	726.00	734.25
1999	NASDAQ	MTEM	Tue, Feb 12, 2013	726.00	757.35	726.00	735.90
1998	NASDAQ	MTEM	Mon, Feb 11, 2013	729.30	742.50	721.05	726.00
1997	NASDAQ	MTEM	Fri, Feb 8, 2013	732.60	742.50	721.88	734.25
1996	NASDAQ	MTEM	Thu, Feb 7, 2013	750.75	750.75	719.40	730.95
1995	NASDAQ	MTEM	Wed, Feb 6, 2013	750.75	783.75	745.80	757.35
1994	NASDAQ	MTEM	Tue, Feb 5, 2013	734.25	765.60	729.30	749.10
1993	NASDAQ	MTEM	Mon, Feb 4, 2013	752.40	754.05	726.00	729.30
1992	NASDAQ	MTEM	Fri, Feb 1, 2013	770.55	788.70	747.45	754.05
1991	NASDAQ	MTEM	Thu, Jan 31, 2013	734.25	775.50	734.25	762.30
1990	NASDAQ	MTEM	Wed, Jan 30, 2013	747.45	773.85	729.30	737.55
1989	NASDAQ	MTEM	Tue, Jan 29, 2013	783.75	793.65	737.55	742.50
1988	NASDAQ	MTEM	Mon, Jan 28, 2013	846.43	846.43	772.20	782.10
1987	NASDAQ	MTEM	Fri, Jan 25, 2013	866.25	914.10	810.32	820.05
1986	NASDAQ	MTEM	Thu, Jan 24, 2013	844.80	844.80	801.90	810.15
1985	NASDAQ	MTEM	Wed, Jan 23, 2013	763.95	861.30	763.95	848.10
1984	NASDAQ	MTEM	Tue, Jan 22, 2013	712.80	724.35	706.20	711.15
1983	NASDAQ	MTEM	Fri, Jan 18, 2013	740.85	745.80	709.50	714.45
1982	NASDAQ	MTEM	Thu, Jan 17, 2013	742.50	757.35	727.65	744.15
1981	NASDAQ	MTEM	Wed, Jan 16, 2013	757.35	765.60	739.20	740.85
1980	NASDAQ	MTEM	Tue, Jan 15, 2013	773.85	780.45	752.40	755.70
1979	NASDAQ	MTEM	Mon, Jan 14, 2013	765.60	795.30	750.75	782.10
1978	NASDAQ	MTEM	Fri, Jan 11, 2013	780.45	782.10	755.70	759.00
1977	NASDAQ	MTEM	Thu, Jan 10, 2013	841.50	848.10	749.10	777.15
1976	NASDAQ	MTEM	Wed, Jan 9, 2013	808.50	848.10	803.55	836.55
1975	NASDAQ	MTEM	Tue, Jan 8, 2013	702.90	801.90	698.78	801.88
1974	NASDAQ	MTEM	Mon, Jan 7, 2013	697.95	701.25	689.54	701.25
1973	NASDAQ	MTEM	Fri, Jan 4, 2013	706.20	712.80	684.75	694.65
1972	NASDAQ	MTEM	Thu, Jan 3, 2013	721.05	730.95	693.00	701.25
1971	NASDAQ	MTEM	Wed, Jan 2, 2013	714.45	734.25	702.90	714.45
1970	NASDAQ	MTEM	Mon, Dec 31, 2012	691.35	701.25	684.75	694.65
1969	NASDAQ	MTEM	Fri, Dec 28, 2012	701.25	714.45	691.35	693.00
1968	NASDAQ	MTEM	Thu, Dec 27, 2012	701.25	709.50	683.10	701.25
1967	NASDAQ	MTEM	Wed, Dec 26, 2012	729.30	730.95	694.65	701.25
1966	NASDAQ	MTEM	Mon, Dec 24, 2012	707.85	729.30	702.90	724.35
1965	NASDAQ	MTEM	Fri, Dec 21, 2012	719.40	726.00	694.65	706.20
1964	NASDAQ	MTEM	Thu, Dec 20, 2012	722.70	740.85	712.80	724.35
1963	NASDAQ	MTEM	Wed, Dec 19, 2012	724.35	755.70	717.75	726.02
1962	NASDAQ	MTEM	Tue, Dec 18, 2012	714.45	735.90	706.22	724.35
1961	NASDAQ	MTEM	Mon, Dec 17, 2012	734.25	740.72	697.95	714.45
1960	NASDAQ	MTEM	Fri, Dec 14, 2012	702.90	740.85	701.25	730.95
1959	NASDAQ	MTEM	Thu, Dec 13, 2012	709.50	732.60	694.65	702.90
1958	NASDAQ	MTEM	Wed, Dec 12, 2012	722.70	733.57	699.60	716.10
1957	NASDAQ	MTEM	Tue, Dec 11, 2012	704.55	722.70	684.75	719.40
1956	NASDAQ	MTEM	Mon, Dec 10, 2012	678.15	702.90	666.60	699.60
1955	NASDAQ	MTEM	Fri, Dec 7, 2012	721.05	727.63	671.55	678.15
1954	NASDAQ	MTEM	Thu, Dec 6, 2012	696.30	726.00	676.50	717.75
1953	NASDAQ	MTEM	Wed, Dec 5, 2012	699.60	724.35	681.45	697.95
1952	NASDAQ	MTEM	Tue, Dec 4, 2012	717.75	734.25	689.70	701.25
1951	NASDAQ	MTEM	Mon, Dec 3, 2012	734.25	747.30	704.55	719.40
1950	NASDAQ	MTEM	Fri, Nov 30, 2012	749.10	752.30	712.80	729.30
1949	NASDAQ	MTEM	Thu, Nov 29, 2012	747.45	759.00	721.05	745.80
1948	NASDAQ	MTEM	Wed, Nov 28, 2012	749.10	765.60	735.90	745.80
1947	NASDAQ	MTEM	Tue, Nov 27, 2012	734.25	821.70	729.30	757.35
1946	NASDAQ	MTEM	Mon, Nov 26, 2012	749.10	757.35	721.07	735.90
1945	NASDAQ	MTEM	Fri, Nov 23, 2012	762.30	763.95	732.60	749.10
1944	NASDAQ	MTEM	Wed, Nov 21, 2012	806.85	806.85	747.45	757.35
1943	NASDAQ	MTEM	Tue, Nov 20, 2012	759.00	790.35	746.96	763.95
1942	NASDAQ	MTEM	Mon, Nov 19, 2012	699.60	754.05	686.40	750.67
1941	NASDAQ	MTEM	Fri, Nov 16, 2012	676.50	702.90	663.32	684.75
1940	NASDAQ	MTEM	Thu, Nov 15, 2012	696.30	726.00	661.65	679.80
1939	NASDAQ	MTEM	Wed, Nov 14, 2012	699.60	706.20	650.93	656.70
1938	NASDAQ	MTEM	Tue, Nov 13, 2012	699.60	721.05	684.75	696.30
1937	NASDAQ	MTEM	Mon, Nov 12, 2012	727.65	727.65	679.80	706.20
1936	NASDAQ	MTEM	Fri, Nov 9, 2012	664.95	737.06	660.00	722.70
1935	NASDAQ	MTEM	Thu, Nov 8, 2012	699.60	704.55	655.05	668.25
1934	NASDAQ	MTEM	Wed, Nov 7, 2012	661.65	707.85	656.70	702.90
1933	NASDAQ	MTEM	Tue, Nov 6, 2012	666.60	688.05	661.65	674.85
1932	NASDAQ	MTEM	Mon, Nov 5, 2012	696.30	726.00	660.00	676.50
1931	NASDAQ	MTEM	Fri, Nov 2, 2012	693.00	792.00	691.35	739.20
1930	NASDAQ	MTEM	Thu, Nov 1, 2012	679.80	693.00	660.10	676.50
1929	NASDAQ	MTEM	Wed, Oct 31, 2012	722.70	730.95	655.05	679.78
1928	NASDAQ	MTEM	Fri, Oct 26, 2012	732.60	750.75	707.85	724.35
1927	NASDAQ	MTEM	Thu, Oct 25, 2012	759.00	763.95	729.30	739.20
1926	NASDAQ	MTEM	Wed, Oct 24, 2012	782.10	795.30	759.00	763.95
1925	NASDAQ	MTEM	Tue, Oct 23, 2012	793.65	801.90	767.25	783.75
1924	NASDAQ	MTEM	Mon, Oct 22, 2012	828.30	841.48	774.68	803.55
1923	NASDAQ	MTEM	Fri, Oct 19, 2012	833.25	844.80	820.05	827.48
1922	NASDAQ	MTEM	Thu, Oct 18, 2012	851.40	871.20	825.00	841.50
1921	NASDAQ	MTEM	Wed, Oct 17, 2012	879.45	887.70	838.20	854.70
1920	NASDAQ	MTEM	Tue, Oct 16, 2012	955.35	973.50	862.97	871.20
1919	NASDAQ	MTEM	Mon, Oct 15, 2012	874.50	874.50	834.90	866.25
1918	NASDAQ	MTEM	Fri, Oct 12, 2012	919.05	925.65	858.00	874.50
1917	NASDAQ	MTEM	Thu, Oct 11, 2012	910.80	945.45	886.15	925.65
1916	NASDAQ	MTEM	Wed, Oct 10, 2012	981.75	981.75	862.95	867.90
1915	NASDAQ	MTEM	Tue, Oct 9, 2012	1024.65	1024.65	971.85	983.40
1914	NASDAQ	MTEM	Mon, Oct 8, 2012	1052.70	1052.70	1027.95	1029.60
1913	NASDAQ	MTEM	Fri, Oct 5, 2012	1085.70	1090.65	1042.80	1057.65
1912	NASDAQ	MTEM	Thu, Oct 4, 2012	1067.55	1082.40	1041.15	1075.80
1911	NASDAQ	MTEM	Wed, Oct 3, 2012	1087.35	1087.35	1034.55	1059.30
1910	NASDAQ	MTEM	Tue, Oct 2, 2012	1062.60	1150.05	1061.94	1080.75
1909	NASDAQ	MTEM	Mon, Oct 1, 2012	1171.50	1171.50	983.40	1048.31
1908	NASDAQ	MTEM	Fri, Sep 28, 2012	1201.20	1235.03	1173.15	1194.60
1907	NASDAQ	MTEM	Thu, Sep 27, 2012	1133.55	1225.95	1122.00	1216.05
1906	NASDAQ	MTEM	Wed, Sep 26, 2012	1183.05	1207.80	1113.75	1126.95
1905	NASDAQ	MTEM	Tue, Sep 25, 2012	1191.30	1232.55	1179.75	1188.83
1904	NASDAQ	MTEM	Mon, Sep 24, 2012	1229.25	1232.55	1188.00	1201.20
1903	NASDAQ	MTEM	Fri, Sep 21, 2012	1242.45	1249.05	1217.70	1232.55
1902	NASDAQ	MTEM	Thu, Sep 20, 2012	1315.05	1328.25	1207.80	1224.30
1901	NASDAQ	MTEM	Wed, Sep 19, 2012	1230.90	1316.70	1230.90	1283.70
1900	NASDAQ	MTEM	Tue, Sep 18, 2012	1155.00	1230.90	1154.18	1222.65
1899	NASDAQ	MTEM	Mon, Sep 17, 2012	1041.15	1179.75	968.55	1155.00
1898	NASDAQ	MTEM	Fri, Sep 14, 2012	1450.35	1481.70	1430.55	1438.80
1897	NASDAQ	MTEM	Thu, Sep 13, 2012	1409.10	1471.80	1386.00	1442.10
1896	NASDAQ	MTEM	Wed, Sep 12, 2012	1419.00	1419.00	1399.20	1409.10
1895	NASDAQ	MTEM	Tue, Sep 11, 2012	1397.55	1435.50	1394.25	1409.10
1894	NASDAQ	MTEM	Mon, Sep 10, 2012	1432.20	1445.40	1379.40	1387.65
1893	NASDAQ	MTEM	Fri, Sep 7, 2012	1405.80	1463.53	1397.55	1430.55
1892	NASDAQ	MTEM	Thu, Sep 6, 2012	1399.20	1430.55	1362.90	1393.43
1891	NASDAQ	MTEM	Wed, Sep 5, 2012	1476.75	1531.20	1394.25	1399.20
1890	NASDAQ	MTEM	Tue, Sep 4, 2012	1455.30	1481.70	1390.95	1475.10
1889	NASDAQ	MTEM	Fri, Aug 31, 2012	1371.15	1463.55	1331.55	1453.65
1888	NASDAQ	MTEM	Thu, Aug 30, 2012	1338.15	1371.15	1320.00	1354.65
1887	NASDAQ	MTEM	Wed, Aug 29, 2012	1366.20	1382.70	1348.05	1357.95
1886	NASDAQ	MTEM	Tue, Aug 28, 2012	1316.70	1386.00	1293.60	1362.90
1885	NASDAQ	MTEM	Mon, Aug 27, 2012	1331.55	1344.75	1301.85	1311.75
1884	NASDAQ	MTEM	Fri, Aug 24, 2012	1277.10	1344.75	1265.55	1316.70
1883	NASDAQ	MTEM	Thu, Aug 23, 2012	1234.20	1248.23	1214.40	1225.95
1882	NASDAQ	MTEM	Wed, Aug 22, 2012	1206.15	1250.70	1206.15	1235.85
1881	NASDAQ	MTEM	Tue, Aug 21, 2012	1234.20	1254.00	1201.20	1202.85
1880	NASDAQ	MTEM	Mon, Aug 20, 2012	1252.35	1267.20	1227.60	1229.25
1879	NASDAQ	MTEM	Fri, Aug 17, 2012	1263.90	1273.80	1234.20	1250.70
1878	NASDAQ	MTEM	Thu, Aug 16, 2012	1278.75	1285.35	1245.75	1267.20
1877	NASDAQ	MTEM	Wed, Aug 15, 2012	1270.50	1288.65	1263.90	1278.75
1876	NASDAQ	MTEM	Tue, Aug 14, 2012	1280.40	1288.65	1250.70	1272.15
1875	NASDAQ	MTEM	Mon, Aug 13, 2012	1272.15	1282.05	1234.20	1275.45
1874	NASDAQ	MTEM	Fri, Aug 10, 2012	1267.20	1283.70	1240.80	1277.10
1873	NASDAQ	MTEM	Thu, Aug 9, 2012	1273.80	1288.65	1254.00	1275.45
1872	NASDAQ	MTEM	Wed, Aug 8, 2012	1239.15	1282.05	1239.15	1273.80
1871	NASDAQ	MTEM	Tue, Aug 7, 2012	1244.10	1268.85	1232.55	1244.10
1870	NASDAQ	MTEM	Mon, Aug 6, 2012	1169.85	1237.50	1153.35	1230.90
1869	NASDAQ	MTEM	Fri, Aug 3, 2012	1155.00	1206.15	1141.90	1168.20
1868	NASDAQ	MTEM	Thu, Aug 2, 2012	1085.70	1143.45	1072.50	1130.25
1867	NASDAQ	MTEM	Wed, Aug 1, 2012	1153.35	1171.50	1072.50	1095.60
1866	NASDAQ	MTEM	Tue, Jul 31, 2012	1189.65	1221.00	1141.80	1145.10
1865	NASDAQ	MTEM	Mon, Jul 30, 2012	1191.30	1212.75	1171.50	1189.65
1864	NASDAQ	MTEM	Fri, Jul 27, 2012	1168.20	1209.45	1155.00	1184.70
1863	NASDAQ	MTEM	Thu, Jul 26, 2012	1150.05	1168.20	1128.60	1161.60
1862	NASDAQ	MTEM	Wed, Jul 25, 2012	1108.80	1163.25	1095.60	1123.65
1861	NASDAQ	MTEM	Tue, Jul 24, 2012	1136.85	1141.80	1090.65	1097.25
1860	NASDAQ	MTEM	Mon, Jul 23, 2012	1159.95	1159.95	1123.65	1135.20
1859	NASDAQ	MTEM	Fri, Jul 20, 2012	1174.80	1199.55	1140.15	1181.40
1858	NASDAQ	MTEM	Thu, Jul 19, 2012	1244.10	1252.35	1173.15	1178.10
1857	NASDAQ	MTEM	Wed, Jul 18, 2012	1268.85	1300.20	1234.20	1239.15
1856	NASDAQ	MTEM	Tue, Jul 17, 2012	1254.00	1275.45	1229.25	1268.85
1855	NASDAQ	MTEM	Mon, Jul 16, 2012	1290.30	1297.23	1240.80	1249.05
1854	NASDAQ	MTEM	Fri, Jul 13, 2012	1275.45	1343.10	1272.15	1290.30
1853	NASDAQ	MTEM	Thu, Jul 12, 2012	1288.65	1294.43	1212.75	1277.10
1852	NASDAQ	MTEM	Wed, Jul 11, 2012	1326.60	1328.25	1283.70	1303.50
1851	NASDAQ	MTEM	Tue, Jul 10, 2012	1377.75	1397.55	1311.75	1323.30
1850	NASDAQ	MTEM	Mon, Jul 9, 2012	1349.70	1394.25	1303.50	1344.75
1849	NASDAQ	MTEM	Fri, Jul 6, 2012	1306.80	1351.35	1280.40	1350.53
1848	NASDAQ	MTEM	Thu, Jul 5, 2012	1273.80	1316.70	1263.90	1310.10
1847	NASDAQ	MTEM	Tue, Jul 3, 2012	1245.75	1306.80	1242.45	1280.40
1846	NASDAQ	MTEM	Mon, Jul 2, 2012	1214.40	1252.35	1189.65	1239.15
1845	NASDAQ	MTEM	Fri, Jun 29, 2012	1207.80	1249.05	1207.80	1221.00
1844	NASDAQ	MTEM	Thu, Jun 28, 2012	1242.45	1258.95	1164.90	1201.20
1843	NASDAQ	MTEM	Wed, Jun 27, 2012	1235.85	1295.25	1235.85	1250.70
1842	NASDAQ	MTEM	Tue, Jun 26, 2012	1169.85	1234.20	1155.00	1224.30
1841	NASDAQ	MTEM	Mon, Jun 25, 2012	1123.65	1188.00	1112.10	1181.40
1840	NASDAQ	MTEM	Fri, Jun 22, 2012	1097.25	1135.20	1085.70	1130.25
1839	NASDAQ	MTEM	Thu, Jun 21, 2012	1105.50	1141.80	1079.10	1084.05
1838	NASDAQ	MTEM	Wed, Jun 20, 2012	1133.55	1148.40	1080.75	1113.75
1837	NASDAQ	MTEM	Tue, Jun 19, 2012	1077.45	1156.65	1077.45	1133.55
1836	NASDAQ	MTEM	Mon, Jun 18, 2012	1047.75	1077.45	1024.65	1072.50
1835	NASDAQ	MTEM	Fri, Jun 15, 2012	1027.95	1056.00	1027.95	1051.05
1834	NASDAQ	MTEM	Thu, Jun 14, 2012	1049.40	1057.57	1019.70	1029.60
1833	NASDAQ	MTEM	Wed, Jun 13, 2012	1044.45	1080.75	1039.50	1047.75
1832	NASDAQ	MTEM	Tue, Jun 12, 2012	1037.85	1070.85	1023.00	1054.35
1831	NASDAQ	MTEM	Mon, Jun 11, 2012	1113.75	1118.70	1031.25	1032.90
1830	NASDAQ	MTEM	Fri, Jun 8, 2012	1057.65	1103.85	1013.76	1093.95
1829	NASDAQ	MTEM	Thu, Jun 7, 2012	1135.20	1148.40	1056.00	1059.30
1828	NASDAQ	MTEM	Wed, Jun 6, 2012	1128.60	1174.80	1123.65	1125.30
1827	NASDAQ	MTEM	Tue, Jun 5, 2012	1085.70	1131.90	1067.55	1122.00
1826	NASDAQ	MTEM	Mon, Jun 4, 2012	1141.80	1153.33	1046.10	1082.40
1825	NASDAQ	MTEM	Fri, Jun 1, 2012	1174.80	1189.65	1130.25	1141.80
1824	NASDAQ	MTEM	Thu, May 31, 2012	1202.85	1227.60	1150.05	1209.45
1823	NASDAQ	MTEM	Wed, May 30, 2012	1135.20	1207.80	1102.20	1188.00
1822	NASDAQ	MTEM	Tue, May 29, 2012	1123.65	1171.50	1123.65	1145.10
1821	NASDAQ	MTEM	Fri, May 25, 2012	1120.35	1150.05	1110.45	1122.00
1820	NASDAQ	MTEM	Thu, May 24, 2012	1155.00	1161.60	1113.75	1123.65
1819	NASDAQ	MTEM	Wed, May 23, 2012	1070.85	1151.70	1059.30	1143.45
1818	NASDAQ	MTEM	Tue, May 22, 2012	1052.70	1102.20	1051.05	1075.80
1817	NASDAQ	MTEM	Mon, May 21, 2012	1009.80	1060.95	990.00	1051.05
1816	NASDAQ	MTEM	Fri, May 18, 2012	1054.35	1070.69	1006.50	1008.15
1815	NASDAQ	MTEM	Thu, May 17, 2012	1168.20	1169.85	1039.50	1054.35
1814	NASDAQ	MTEM	Wed, May 16, 2012	1070.85	1188.00	1064.25	1155.00
1813	NASDAQ	MTEM	Tue, May 15, 2012	1036.20	1087.35	1019.70	1064.25
1812	NASDAQ	MTEM	Mon, May 14, 2012	1011.45	1041.15	993.30	1036.20
1811	NASDAQ	MTEM	Fri, May 11, 2012	1009.80	1047.75	1001.55	1031.25
1810	NASDAQ	MTEM	Thu, May 10, 2012	1016.40	1067.55	1014.75	1021.35
1809	NASDAQ	MTEM	Wed, May 9, 2012	1004.85	1019.70	990.00	1008.15
1808	NASDAQ	MTEM	Tue, May 8, 2012	1037.85	1037.85	982.58	1023.00
1807	NASDAQ	MTEM	Mon, May 7, 2012	996.60	1072.50	970.20	1039.50
1806	NASDAQ	MTEM	Fri, May 4, 2012	1097.25	1100.55	1027.95	1031.25
1805	NASDAQ	MTEM	Thu, May 3, 2012	1141.80	1153.35	1049.40	1102.20
1804	NASDAQ	MTEM	Wed, May 2, 2012	1146.75	1161.60	1095.60	1146.75
1803	NASDAQ	MTEM	Tue, May 1, 2012	1199.55	1224.30	1155.00	1166.55
1802	NASDAQ	MTEM	Mon, Apr 30, 2012	1204.50	1234.20	1191.32	1201.20
1801	NASDAQ	MTEM	Fri, Apr 27, 2012	1173.15	1229.25	1171.50	1196.25
1800	NASDAQ	MTEM	Thu, Apr 26, 2012	1115.40	1174.80	1115.40	1169.85
1799	NASDAQ	MTEM	Wed, Apr 25, 2012	1122.00	1178.10	1108.80	1117.05
1798	NASDAQ	MTEM	Tue, Apr 24, 2012	1125.30	1178.10	1093.95	1113.75
1797	NASDAQ	MTEM	Mon, Apr 23, 2012	1059.30	1148.40	1039.83	1130.25
1796	NASDAQ	MTEM	Fri, Apr 20, 2012	1074.15	1113.75	1054.35	1069.20
1795	NASDAQ	MTEM	Thu, Apr 19, 2012	1041.15	1092.30	1014.75	1070.85
1794	NASDAQ	MTEM	Wed, Apr 18, 2012	1064.25	1077.45	1037.85	1046.10
1793	NASDAQ	MTEM	Tue, Apr 17, 2012	1021.35	1144.94	1014.75	1084.05
1792	NASDAQ	MTEM	Mon, Apr 16, 2012	1029.60	1042.80	976.80	1019.70
1791	NASDAQ	MTEM	Fri, Apr 13, 2012	1029.60	1031.25	973.50	1029.60
1790	NASDAQ	MTEM	Thu, Apr 12, 2012	1079.10	1084.05	1009.80	1023.00
1789	NASDAQ	MTEM	Wed, Apr 11, 2012	1130.25	1168.20	1034.55	1074.15
1788	NASDAQ	MTEM	Tue, Apr 10, 2012	1115.40	1143.45	1032.90	1047.75
1787	NASDAQ	MTEM	Mon, Apr 9, 2012	1155.00	1164.90	1069.20	1090.65
1786	NASDAQ	MTEM	Thu, Apr 5, 2012	1204.50	1212.75	1159.95	1191.30
1785	NASDAQ	MTEM	Wed, Apr 4, 2012	1161.60	1221.00	1136.85	1196.25
1784	NASDAQ	MTEM	Tue, Apr 3, 2012	1334.85	1334.85	1188.00	1206.15
1783	NASDAQ	MTEM	Mon, Apr 2, 2012	1432.20	1443.75	1353.00	1367.85
1782	NASDAQ	MTEM	Fri, Mar 30, 2012	1458.60	1496.55	1318.35	1452.00
1781	NASDAQ	MTEM	Thu, Mar 29, 2012	1392.60	1447.05	1362.90	1389.30
1780	NASDAQ	MTEM	Wed, Mar 28, 2012	1305.15	1329.90	1273.82	1313.40
1779	NASDAQ	MTEM	Tue, Mar 27, 2012	1353.00	1359.60	1270.50	1295.25
1778	NASDAQ	MTEM	Mon, Mar 26, 2012	1206.15	1402.50	1204.50	1324.95
1777	NASDAQ	MTEM	Fri, Mar 23, 2012	1174.80	1211.10	1155.00	1211.10
1776	NASDAQ	MTEM	Thu, Mar 22, 2012	1155.00	1204.50	1122.00	1164.90
1775	NASDAQ	MTEM	Wed, Mar 21, 2012	1197.90	1216.05	1140.15	1164.90
1774	NASDAQ	MTEM	Tue, Mar 20, 2012	1201.20	1225.95	1173.17	1186.35
1773	NASDAQ	MTEM	Mon, Mar 19, 2012	1242.45	1255.65	1155.00	1168.20
1772	NASDAQ	MTEM	Fri, Mar 16, 2012	1173.15	1211.10	1128.60	1153.35
1771	NASDAQ	MTEM	Thu, Mar 15, 2012	1155.00	1177.94	1102.22	1110.45
1770	NASDAQ	MTEM	Wed, Mar 14, 2012	1150.05	1237.50	1113.75	1153.35
1769	NASDAQ	MTEM	Tue, Mar 13, 2012	1090.65	1153.35	1031.25	1125.30
1768	NASDAQ	MTEM	Mon, Mar 12, 2012	1059.30	1171.50	1056.00	1082.40
1767	NASDAQ	MTEM	Fri, Mar 9, 2012	970.20	1110.45	935.55	1065.90
1766	NASDAQ	MTEM	Thu, Mar 8, 2012	801.90	1039.50	796.95	1014.75
1765	NASDAQ	MTEM	Wed, Mar 7, 2012	759.00	805.20	716.10	785.40
1764	NASDAQ	MTEM	Tue, Mar 6, 2012	810.15	813.45	717.75	752.40
1763	NASDAQ	MTEM	Mon, Mar 5, 2012	808.50	815.10	762.30	778.80
1762	NASDAQ	MTEM	Fri, Mar 2, 2012	828.30	846.45	792.00	795.30
1761	NASDAQ	MTEM	Thu, Mar 1, 2012	853.05	871.20	825.00	834.90
1760	NASDAQ	MTEM	Wed, Feb 29, 2012	834.90	884.40	815.10	856.35
1759	NASDAQ	MTEM	Tue, Feb 28, 2012	973.50	973.50	844.80	860.48
1758	NASDAQ	MTEM	Mon, Feb 27, 2012	1004.85	1019.70	957.00	966.90
1757	NASDAQ	MTEM	Fri, Feb 24, 2012	970.20	1039.50	927.30	1003.20
1756	NASDAQ	MTEM	Thu, Feb 23, 2012	1031.25	1042.80	917.40	975.15
1755	NASDAQ	MTEM	Wed, Feb 22, 2012	854.70	1013.10	836.55	994.95
1754	NASDAQ	MTEM	Tue, Feb 21, 2012	968.55	1097.25	818.40	826.65
1753	NASDAQ	MTEM	Fri, Feb 17, 2012	595.65	607.20	544.50	582.45
1752	NASDAQ	MTEM	Thu, Feb 16, 2012	564.30	638.55	562.65	570.90
1751	NASDAQ	MTEM	Wed, Feb 15, 2012	491.70	590.70	485.10	567.60
1750	NASDAQ	MTEM	Tue, Feb 14, 2012	495.00	506.55	478.50	495.00
1749	NASDAQ	MTEM	Mon, Feb 13, 2012	536.25	541.20	490.05	504.90
1748	NASDAQ	MTEM	Fri, Feb 10, 2012	528.00	531.47	488.40	514.80
1747	NASDAQ	MTEM	Thu, Feb 9, 2012	574.20	582.45	523.05	531.30
1746	NASDAQ	MTEM	Wed, Feb 8, 2012	569.25	590.70	542.85	577.50
1745	NASDAQ	MTEM	Tue, Feb 7, 2012	529.65	594.02	480.15	542.85
1744	NASDAQ	MTEM	Mon, Feb 6, 2012	577.50	673.20	541.20	557.70
1743	NASDAQ	MTEM	Fri, Feb 3, 2012	363.00	496.65	359.70	495.00
1742	NASDAQ	MTEM	Thu, Feb 2, 2012	222.75	222.75	209.55	212.85
1741	NASDAQ	MTEM	Wed, Feb 1, 2012	231.00	231.00	216.15	217.80
1740	NASDAQ	MTEM	Tue, Jan 31, 2012	214.50	222.75	212.85	217.80
1739	NASDAQ	MTEM	Mon, Jan 30, 2012	226.05	226.05	215.87	216.15
1738	NASDAQ	MTEM	Fri, Jan 27, 2012	232.65	232.65	221.10	224.40
1737	NASDAQ	MTEM	Thu, Jan 26, 2012	242.55	242.55	231.00	231.00
1736	NASDAQ	MTEM	Wed, Jan 25, 2012	234.30	244.20	224.40	244.20
1735	NASDAQ	MTEM	Tue, Jan 24, 2012	232.65	240.90	217.80	236.78
1734	NASDAQ	MTEM	Mon, Jan 23, 2012	255.75	255.75	232.65	234.30
1733	NASDAQ	MTEM	Fri, Jan 20, 2012	254.10	257.38	252.45	252.45
1732	NASDAQ	MTEM	Thu, Jan 19, 2012	255.75	257.40	250.92	252.45
1731	NASDAQ	MTEM	Wed, Jan 18, 2012	247.50	253.01	247.50	250.80
1730	NASDAQ	MTEM	Tue, Jan 17, 2012	254.10	262.35	245.85	245.85
1729	NASDAQ	MTEM	Fri, Jan 13, 2012	252.45	252.45	245.85	247.50
1728	NASDAQ	MTEM	Thu, Jan 12, 2012	262.35	264.00	255.75	255.75
1727	NASDAQ	MTEM	Wed, Jan 11, 2012	255.75	268.95	250.80	257.40
1726	NASDAQ	MTEM	Tue, Jan 10, 2012	255.75	255.75	240.92	255.75
1725	NASDAQ	MTEM	Mon, Jan 9, 2012	239.25	260.70	231.00	254.10
1724	NASDAQ	MTEM	Fri, Jan 6, 2012	224.40	239.25	221.10	239.25
1723	NASDAQ	MTEM	Thu, Jan 5, 2012	226.05	229.35	221.10	227.68
1722	NASDAQ	MTEM	Wed, Jan 4, 2012	229.35	229.35	224.40	227.70
1721	NASDAQ	MTEM	Tue, Jan 3, 2012	207.90	234.30	207.74	227.70
1720	NASDAQ	MTEM	Fri, Dec 30, 2011	202.95	204.60	198.00	201.30
1719	NASDAQ	MTEM	Thu, Dec 29, 2011	201.30	217.80	198.00	199.65
1718	NASDAQ	MTEM	Wed, Dec 28, 2011	212.85	214.50	202.13	206.23
1717	NASDAQ	MTEM	Tue, Dec 27, 2011	211.20	216.15	207.90	216.15
1716	NASDAQ	MTEM	Fri, Dec 23, 2011	211.96	214.50	209.55	214.50
1715	NASDAQ	MTEM	Thu, Dec 22, 2011	209.55	211.20	207.90	209.55
1714	NASDAQ	MTEM	Wed, Dec 21, 2011	201.30	211.20	194.70	202.95
1713	NASDAQ	MTEM	Tue, Dec 20, 2011	211.20	211.20	202.95	202.95
1712	NASDAQ	MTEM	Mon, Dec 19, 2011	211.20	212.85	201.30	206.25
1711	NASDAQ	MTEM	Fri, Dec 16, 2011	214.50	219.45	209.55	209.55
1710	NASDAQ	MTEM	Thu, Dec 15, 2011	211.20	216.15	206.25	209.55
1709	NASDAQ	MTEM	Wed, Dec 14, 2011	216.15	224.40	202.95	211.20
1708	NASDAQ	MTEM	Tue, Dec 13, 2011	232.65	239.25	216.15	216.15
1707	NASDAQ	MTEM	Mon, Dec 12, 2011	221.10	231.00	216.15	219.45
1706	NASDAQ	MTEM	Fri, Dec 9, 2011	214.50	224.40	214.50	222.75
1705	NASDAQ	MTEM	Thu, Dec 8, 2011	234.30	239.09	207.90	211.20
1704	NASDAQ	MTEM	Wed, Dec 7, 2011	255.75	255.75	239.25	242.55
1703	NASDAQ	MTEM	Tue, Dec 6, 2011	245.85	254.10	245.85	254.10
1702	NASDAQ	MTEM	Mon, Dec 5, 2011	247.50	254.10	235.95	252.45
1701	NASDAQ	MTEM	Fri, Dec 2, 2011	252.45	257.40	247.50	247.50
1700	NASDAQ	MTEM	Thu, Dec 1, 2011	247.50	255.75	240.90	252.45
1699	NASDAQ	MTEM	Wed, Nov 30, 2011	245.85	254.10	240.92	245.85
1698	NASDAQ	MTEM	Tue, Nov 29, 2011	234.96	242.55	227.72	240.90
1697	NASDAQ	MTEM	Mon, Nov 28, 2011	232.65	237.60	227.72	229.35
1696	NASDAQ	MTEM	Fri, Nov 25, 2011	237.60	247.50	231.00	231.00
1695	NASDAQ	MTEM	Wed, Nov 23, 2011	231.00	239.25	227.70	227.70
1694	NASDAQ	MTEM	Tue, Nov 22, 2011	245.85	245.85	231.00	232.65
1693	NASDAQ	MTEM	Mon, Nov 21, 2011	252.45	259.05	237.60	244.20
1692	NASDAQ	MTEM	Fri, Nov 18, 2011	277.20	277.20	257.40	260.70
1691	NASDAQ	MTEM	Thu, Nov 17, 2011	269.68	278.85	260.70	278.85
1690	NASDAQ	MTEM	Wed, Nov 16, 2011	255.75	273.90	249.15	273.90
1689	NASDAQ	MTEM	Tue, Nov 15, 2011	250.80	264.00	250.80	257.40
1688	NASDAQ	MTEM	Mon, Nov 14, 2011	254.10	262.35	249.15	255.75
1687	NASDAQ	MTEM	Fri, Nov 11, 2011	255.75	262.37	252.45	260.70
1686	NASDAQ	MTEM	Thu, Nov 10, 2011	257.40	262.37	249.15	256.91
1685	NASDAQ	MTEM	Wed, Nov 9, 2011	255.75	264.00	247.50	255.75
1684	NASDAQ	MTEM	Tue, Nov 8, 2011	275.55	275.55	255.75	260.70
1683	NASDAQ	MTEM	Mon, Nov 7, 2011	245.85	277.20	245.85	272.25
1682	NASDAQ	MTEM	Fri, Nov 4, 2011	249.15	255.75	246.26	255.75
1681	NASDAQ	MTEM	Thu, Nov 3, 2011	255.75	257.40	245.85	254.10
1680	NASDAQ	MTEM	Wed, Nov 2, 2011	250.80	257.40	234.30	255.75
1679	NASDAQ	MTEM	Tue, Nov 1, 2011	257.40	257.40	247.50	250.80
1678	NASDAQ	MTEM	Mon, Oct 31, 2011	260.70	280.50	257.40	264.00
1677	NASDAQ	MTEM	Fri, Oct 28, 2011	267.30	273.90	257.40	265.65
1676	NASDAQ	MTEM	Thu, Oct 27, 2011	275.55	277.20	260.70	265.65
1675	NASDAQ	MTEM	Wed, Oct 26, 2011	257.40	278.85	255.75	272.25
1674	NASDAQ	MTEM	Tue, Oct 25, 2011	259.05	264.00	249.15	255.75
1673	NASDAQ	MTEM	Mon, Oct 24, 2011	257.40	264.00	245.85	257.40
1672	NASDAQ	MTEM	Fri, Oct 21, 2011	273.90	273.92	257.40	257.40
1671	NASDAQ	MTEM	Thu, Oct 20, 2011	292.05	295.35	268.95	273.90
1670	NASDAQ	MTEM	Wed, Oct 19, 2011	273.90	298.65	273.90	295.35
1669	NASDAQ	MTEM	Tue, Oct 18, 2011	259.05	282.15	259.05	272.25
1668	NASDAQ	MTEM	Mon, Oct 17, 2011	249.15	268.93	249.15	262.35
1667	NASDAQ	MTEM	Fri, Oct 14, 2011	259.05	259.05	247.50	254.10
1666	NASDAQ	MTEM	Thu, Oct 13, 2011	252.45	258.72	252.45	257.40
1665	NASDAQ	MTEM	Wed, Oct 12, 2011	260.70	272.25	250.80	252.45
1664	NASDAQ	MTEM	Tue, Oct 11, 2011	265.65	272.25	257.40	262.35
1663	NASDAQ	MTEM	Mon, Oct 10, 2011	259.05	272.25	250.80	272.25
1662	NASDAQ	MTEM	Fri, Oct 7, 2011	255.17	264.02	254.93	255.75
1661	NASDAQ	MTEM	Thu, Oct 6, 2011	235.95	272.25	235.95	255.75
1660	NASDAQ	MTEM	Wed, Oct 5, 2011	224.40	237.60	221.10	237.60
1659	NASDAQ	MTEM	Tue, Oct 4, 2011	221.10	221.10	206.25	221.10
1658	NASDAQ	MTEM	Mon, Oct 3, 2011	234.30	237.60	216.15	216.15
1657	NASDAQ	MTEM	Fri, Sep 30, 2011	237.73	252.45	231.00	237.60
1656	NASDAQ	MTEM	Thu, Sep 29, 2011	265.65	265.65	222.75	235.95
1655	NASDAQ	MTEM	Wed, Sep 28, 2011	275.55	280.50	252.45	257.40
1654	NASDAQ	MTEM	Tue, Sep 27, 2011	275.55	287.10	270.60	275.55
1653	NASDAQ	MTEM	Mon, Sep 26, 2011	275.55	287.02	260.70	272.25
1652	NASDAQ	MTEM	Fri, Sep 23, 2011	270.60	275.55	265.65	273.90
1651	NASDAQ	MTEM	Thu, Sep 22, 2011	278.85	280.50	267.30	273.90
1650	NASDAQ	MTEM	Wed, Sep 21, 2011	290.40	292.05	278.85	285.45
1649	NASDAQ	MTEM	Tue, Sep 20, 2011	293.70	293.72	278.85	287.10
1648	NASDAQ	MTEM	Mon, Sep 19, 2011	280.50	297.00	264.00	287.10
1647	NASDAQ	MTEM	Fri, Sep 16, 2011	272.25	277.20	265.65	277.20
1646	NASDAQ	MTEM	Thu, Sep 15, 2011	267.28	270.60	260.70	268.95
1645	NASDAQ	MTEM	Wed, Sep 14, 2011	257.40	270.44	244.20	264.00
1644	NASDAQ	MTEM	Tue, Sep 13, 2011	254.08	254.10	244.20	254.10
1643	NASDAQ	MTEM	Mon, Sep 12, 2011	244.20	252.45	237.60	249.15
1642	NASDAQ	MTEM	Fri, Sep 9, 2011	254.10	257.40	244.20	253.28
1641	NASDAQ	MTEM	Thu, Sep 8, 2011	257.40	265.65	255.75	260.70
1640	NASDAQ	MTEM	Wed, Sep 7, 2011	255.75	264.00	247.50	262.35
1639	NASDAQ	MTEM	Tue, Sep 6, 2011	244.20	255.75	239.42	254.10
1638	NASDAQ	MTEM	Fri, Sep 2, 2011	244.20	255.75	242.06	255.75
1637	NASDAQ	MTEM	Thu, Sep 1, 2011	247.50	255.75	247.50	249.15
1636	NASDAQ	MTEM	Wed, Aug 31, 2011	255.75	255.75	247.50	250.80
1635	NASDAQ	MTEM	Tue, Aug 30, 2011	235.95	259.05	234.14	252.45
1634	NASDAQ	MTEM	Mon, Aug 29, 2011	235.95	244.20	234.30	239.25
1633	NASDAQ	MTEM	Fri, Aug 26, 2011	231.00	237.60	229.35	237.60
1632	NASDAQ	MTEM	Thu, Aug 25, 2011	237.60	237.60	222.75	231.00
1631	NASDAQ	MTEM	Wed, Aug 24, 2011	237.58	237.60	231.00	237.60
1630	NASDAQ	MTEM	Tue, Aug 23, 2011	222.75	235.95	221.10	232.65
1629	NASDAQ	MTEM	Mon, Aug 22, 2011	226.05	231.00	219.45	224.40
1628	NASDAQ	MTEM	Fri, Aug 19, 2011	211.20	224.40	206.25	221.10
1627	NASDAQ	MTEM	Thu, Aug 18, 2011	217.80	217.80	209.55	212.44
1626	NASDAQ	MTEM	Wed, Aug 17, 2011	216.15	227.70	212.85	221.10
1625	NASDAQ	MTEM	Tue, Aug 16, 2011	221.10	227.70	206.25	214.50
1624	NASDAQ	MTEM	Mon, Aug 15, 2011	216.15	235.93	209.55	222.75
1623	NASDAQ	MTEM	Fri, Aug 12, 2011	214.50	217.80	206.25	212.85
1622	NASDAQ	MTEM	Thu, Aug 11, 2011	207.90	214.50	198.00	209.55
1621	NASDAQ	MTEM	Wed, Aug 10, 2011	219.45	219.45	198.00	206.25
1620	NASDAQ	MTEM	Tue, Aug 9, 2011	217.80	232.65	201.30	221.10
1619	NASDAQ	MTEM	Mon, Aug 8, 2011	231.00	237.60	207.90	211.20
1618	NASDAQ	MTEM	Fri, Aug 5, 2011	247.50	262.35	224.40	237.60
1617	NASDAQ	MTEM	Thu, Aug 4, 2011	259.05	259.05	234.30	240.90
1616	NASDAQ	MTEM	Wed, Aug 3, 2011	267.30	275.55	239.25	262.35
1615	NASDAQ	MTEM	Tue, Aug 2, 2011	277.20	282.15	259.05	267.30
1614	NASDAQ	MTEM	Mon, Aug 1, 2011	277.20	282.15	264.00	278.85
1613	NASDAQ	MTEM	Fri, Jul 29, 2011	272.25	290.40	268.95	272.25
1612	NASDAQ	MTEM	Thu, Jul 28, 2011	280.50	287.27	277.20	277.20
1611	NASDAQ	MTEM	Wed, Jul 27, 2011	298.65	300.30	275.55	275.55
1610	NASDAQ	MTEM	Tue, Jul 26, 2011	313.50	320.10	297.00	300.30
1609	NASDAQ	MTEM	Mon, Jul 25, 2011	316.80	323.40	310.20	316.80
1608	NASDAQ	MTEM	Fri, Jul 22, 2011	313.50	331.65	298.65	313.50
1607	NASDAQ	MTEM	Thu, Jul 21, 2011	336.60	346.50	306.90	311.85
1606	NASDAQ	MTEM	Wed, Jul 20, 2011	338.25	366.30	325.05	330.00
1605	NASDAQ	MTEM	Tue, Jul 19, 2011	333.30	341.55	326.70	339.90
1604	NASDAQ	MTEM	Mon, Jul 18, 2011	330.00	338.25	315.15	333.30
1603	NASDAQ	MTEM	Fri, Jul 15, 2011	321.75	346.50	310.20	330.00
1602	NASDAQ	MTEM	Thu, Jul 14, 2011	328.35	328.35	305.25	321.75
1601	NASDAQ	MTEM	Wed, Jul 13, 2011	328.35	336.60	316.80	328.35
1600	NASDAQ	MTEM	Tue, Jul 12, 2011	341.55	351.45	316.80	326.70
1599	NASDAQ	MTEM	Mon, Jul 11, 2011	300.30	346.50	285.45	339.90
1598	NASDAQ	MTEM	Fri, Jul 8, 2011	297.00	310.20	280.50	303.60
1597	NASDAQ	MTEM	Thu, Jul 7, 2011	293.70	308.55	288.75	306.90
1596	NASDAQ	MTEM	Wed, Jul 6, 2011	295.35	297.00	287.10	288.75
1595	NASDAQ	MTEM	Tue, Jul 5, 2011	282.15	290.40	275.88	285.45
1594	NASDAQ	MTEM	Fri, Jul 1, 2011	272.25	283.80	260.70	278.85
1593	NASDAQ	MTEM	Thu, Jun 30, 2011	273.90	282.15	270.60	275.55
1592	NASDAQ	MTEM	Wed, Jun 29, 2011	270.60	282.15	265.65	268.95
1591	NASDAQ	MTEM	Tue, Jun 28, 2011	262.35	282.15	249.15	270.60
1590	NASDAQ	MTEM	Mon, Jun 27, 2011	285.45	287.10	260.70	262.35
1589	NASDAQ	MTEM	Fri, Jun 24, 2011	273.90	288.75	273.90	288.75
1588	NASDAQ	MTEM	Thu, Jun 23, 2011	278.85	280.50	272.25	277.20
1587	NASDAQ	MTEM	Wed, Jun 22, 2011	262.35	287.10	262.35	280.34
1586	NASDAQ	MTEM	Tue, Jun 21, 2011	262.35	277.20	257.40	260.70
1585	NASDAQ	MTEM	Mon, Jun 20, 2011	254.10	265.65	245.85	262.35
1584	NASDAQ	MTEM	Fri, Jun 17, 2011	257.40	260.70	250.80	254.10
1583	NASDAQ	MTEM	Thu, Jun 16, 2011	242.55	255.75	231.00	254.10
1582	NASDAQ	MTEM	Wed, Jun 15, 2011	252.45	252.47	235.95	244.20
1581	NASDAQ	MTEM	Tue, Jun 14, 2011	262.35	270.60	249.15	254.10
1580	NASDAQ	MTEM	Mon, Jun 13, 2011	257.40	264.00	245.85	257.40
1579	NASDAQ	MTEM	Fri, Jun 10, 2011	255.75	267.14	247.50	257.40
1578	NASDAQ	MTEM	Thu, Jun 9, 2011	252.45	265.65	250.80	260.70
1577	NASDAQ	MTEM	Wed, Jun 8, 2011	270.60	270.60	250.80	252.45
1576	NASDAQ	MTEM	Tue, Jun 7, 2011	264.00	278.85	262.35	270.60
1575	NASDAQ	MTEM	Mon, Jun 6, 2011	285.45	293.70	260.70	269.18
1574	NASDAQ	MTEM	Fri, Jun 3, 2011	277.20	290.40	277.20	283.80
1573	NASDAQ	MTEM	Thu, Jun 2, 2011	285.45	287.12	275.55	278.85
1572	NASDAQ	MTEM	Wed, Jun 1, 2011	285.45	297.00	285.45	287.10
1571	NASDAQ	MTEM	Tue, May 31, 2011	283.78	289.41	273.98	283.80
1570	NASDAQ	MTEM	Fri, May 27, 2011	288.75	293.70	280.50	282.15
1569	NASDAQ	MTEM	Thu, May 26, 2011	295.33	297.00	283.80	287.10
1568	NASDAQ	MTEM	Wed, May 25, 2011	292.05	297.00	283.80	292.05
1567	NASDAQ	MTEM	Tue, May 24, 2011	285.45	303.60	283.80	294.53
1566	NASDAQ	MTEM	Mon, May 23, 2011	297.00	297.59	283.80	285.45
1565	NASDAQ	MTEM	Fri, May 20, 2011	301.95	310.20	297.00	298.65
1564	NASDAQ	MTEM	Thu, May 19, 2011	310.20	311.85	303.60	303.60
1563	NASDAQ	MTEM	Wed, May 18, 2011	311.85	320.10	304.43	320.10
1562	NASDAQ	MTEM	Tue, May 17, 2011	318.45	321.75	306.90	313.50
1561	NASDAQ	MTEM	Mon, May 16, 2011	330.00	351.45	313.58	318.45
1560	NASDAQ	MTEM	Fri, May 13, 2011	303.60	339.90	300.14	330.00
1559	NASDAQ	MTEM	Thu, May 12, 2011	305.25	308.55	297.00	301.95
1558	NASDAQ	MTEM	Wed, May 11, 2011	312.18	313.52	300.30	310.00
1557	NASDAQ	MTEM	Tue, May 10, 2011	318.45	321.77	305.25	313.50
1556	NASDAQ	MTEM	Mon, May 9, 2011	311.85	328.35	287.10	320.10
1555	NASDAQ	MTEM	Fri, May 6, 2011	313.50	317.63	305.25	310.20
1554	NASDAQ	MTEM	Thu, May 5, 2011	325.05	330.00	305.25	308.55
1553	NASDAQ	MTEM	Wed, May 4, 2011	344.85	346.50	323.40	330.00
1552	NASDAQ	MTEM	Tue, May 3, 2011	344.85	364.63	334.95	343.20
1551	NASDAQ	MTEM	Mon, May 2, 2011	344.85	354.73	325.55	344.85
1550	NASDAQ	MTEM	Fri, Apr 29, 2011	310.20	343.20	308.55	341.55
1549	NASDAQ	MTEM	Thu, Apr 28, 2011	301.95	315.15	300.30	308.55
1548	NASDAQ	MTEM	Wed, Apr 27, 2011	310.20	333.30	300.30	301.95
1547	NASDAQ	MTEM	Tue, Apr 26, 2011	306.90	321.75	303.60	308.53
1546	NASDAQ	MTEM	Mon, Apr 25, 2011	306.90	325.05	301.95	308.55
1545	NASDAQ	MTEM	Thu, Apr 21, 2011	311.85	315.23	305.25	306.90
1544	NASDAQ	MTEM	Wed, Apr 20, 2011	306.90	316.80	301.97	316.80
1543	NASDAQ	MTEM	Tue, Apr 19, 2011	305.27	310.20	301.95	305.25
1542	NASDAQ	MTEM	Mon, Apr 18, 2011	310.20	317.96	295.75	306.90
1541	NASDAQ	MTEM	Fri, Apr 15, 2011	315.15	315.15	305.25	311.85
1540	NASDAQ	MTEM	Thu, Apr 14, 2011	305.25	311.85	292.05	311.85
1539	NASDAQ	MTEM	Wed, Apr 13, 2011	325.05	326.70	293.70	305.25
1538	NASDAQ	MTEM	Tue, Apr 12, 2011	321.75	346.50	313.50	320.10
1537	NASDAQ	MTEM	Mon, Apr 11, 2011	303.60	325.05	298.67	321.75
1536	NASDAQ	MTEM	Fri, Apr 8, 2011	310.20	320.10	297.00	300.30
1535	NASDAQ	MTEM	Thu, Apr 7, 2011	288.75	316.80	283.80	303.60
1534	NASDAQ	MTEM	Wed, Apr 6, 2011	295.35	297.00	275.55	293.70
1533	NASDAQ	MTEM	Tue, Apr 5, 2011	268.95	300.30	268.95	295.35
1532	NASDAQ	MTEM	Mon, Apr 4, 2011	283.80	287.10	268.95	272.25
1531	NASDAQ	MTEM	Fri, Apr 1, 2011	272.25	280.50	260.70	265.65
1530	NASDAQ	MTEM	Thu, Mar 31, 2011	257.40	267.30	254.10	254.10
1529	NASDAQ	MTEM	Wed, Mar 30, 2011	278.85	280.50	217.80	255.75
1528	NASDAQ	MTEM	Tue, Mar 29, 2011	280.50	285.20	270.60	278.85
1527	NASDAQ	MTEM	Mon, Mar 28, 2011	283.80	290.30	270.60	277.20
1526	NASDAQ	MTEM	Fri, Mar 25, 2011	285.45	310.20	265.65	288.75
1525	NASDAQ	MTEM	Thu, Mar 24, 2011	288.75	288.75	264.00	264.00
1524	NASDAQ	MTEM	Wed, Mar 23, 2011	273.90	280.50	267.30	272.25
1523	NASDAQ	MTEM	Tue, Mar 22, 2011	280.50	293.70	275.53	275.55
1522	NASDAQ	MTEM	Mon, Mar 21, 2011	278.85	292.05	275.55	280.50
1521	NASDAQ	MTEM	Fri, Mar 18, 2011	277.20	288.75	264.00	272.42
1520	NASDAQ	MTEM	Thu, Mar 17, 2011	288.75	293.68	268.95	270.60
1519	NASDAQ	MTEM	Wed, Mar 16, 2011	310.20	310.20	272.25	275.55
1518	NASDAQ	MTEM	Tue, Mar 15, 2011	288.75	301.95	270.60	293.70
1517	NASDAQ	MTEM	Mon, Mar 14, 2011	311.85	311.85	292.05	297.00
1516	NASDAQ	MTEM	Fri, Mar 11, 2011	325.05	325.05	305.25	313.50
1515	NASDAQ	MTEM	Thu, Mar 10, 2011	359.70	363.00	336.60	336.60
1514	NASDAQ	MTEM	Wed, Mar 9, 2011	363.00	376.20	356.40	356.40
1513	NASDAQ	MTEM	Tue, Mar 8, 2011	354.75	377.85	348.17	363.00
1512	NASDAQ	MTEM	Mon, Mar 7, 2011	353.10	363.00	346.50	349.80
1511	NASDAQ	MTEM	Fri, Mar 4, 2011	364.65	364.98	346.50	359.70
1510	NASDAQ	MTEM	Thu, Mar 3, 2011	367.95	371.25	356.40	359.70
1509	NASDAQ	MTEM	Wed, Mar 2, 2011	371.25	379.48	359.70	371.25
1508	NASDAQ	MTEM	Tue, Mar 1, 2011	389.40	392.70	363.00	364.65
1507	NASDAQ	MTEM	Mon, Feb 28, 2011	396.00	422.40	381.15	387.75
1506	NASDAQ	MTEM	Fri, Feb 25, 2011	374.55	412.50	356.40	394.35
1505	NASDAQ	MTEM	Thu, Feb 24, 2011	377.85	410.85	364.65	371.25
1504	NASDAQ	MTEM	Wed, Feb 23, 2011	361.35	425.70	346.50	397.65
1503	NASDAQ	MTEM	Tue, Feb 22, 2011	381.15	381.15	343.20	367.95
1502	NASDAQ	MTEM	Fri, Feb 18, 2011	384.45	404.25	372.90	386.10
1501	NASDAQ	MTEM	Thu, Feb 17, 2011	453.75	501.60	379.50	389.40
1500	NASDAQ	MTEM	Wed, Feb 16, 2011	300.30	551.10	295.35	453.75
1499	NASDAQ	MTEM	Tue, Feb 15, 2011	288.75	293.70	282.15	288.75
1498	NASDAQ	MTEM	Mon, Feb 14, 2011	287.12	291.74	283.80	287.10
1497	NASDAQ	MTEM	Fri, Feb 11, 2011	287.10	295.35	285.45	292.05
1496	NASDAQ	MTEM	Thu, Feb 10, 2011	288.75	297.00	287.10	292.05
1495	NASDAQ	MTEM	Wed, Feb 9, 2011	290.40	298.65	283.80	297.00
1494	NASDAQ	MTEM	Tue, Feb 8, 2011	293.70	297.00	283.80	292.05
1493	NASDAQ	MTEM	Mon, Feb 7, 2011	283.80	298.65	283.80	293.70
1492	NASDAQ	MTEM	Fri, Feb 4, 2011	290.40	295.35	283.80	287.10
1491	NASDAQ	MTEM	Thu, Feb 3, 2011	285.43	297.00	280.50	290.40
1490	NASDAQ	MTEM	Wed, Feb 2, 2011	285.45	300.30	283.80	292.05
1489	NASDAQ	MTEM	Tue, Feb 1, 2011	292.05	293.70	277.20	290.40
1488	NASDAQ	MTEM	Mon, Jan 31, 2011	308.55	308.55	280.83	285.45
1487	NASDAQ	MTEM	Fri, Jan 28, 2011	283.80	346.50	277.20	301.95
1486	NASDAQ	MTEM	Thu, Jan 27, 2011	305.25	305.25	282.15	283.80
1485	NASDAQ	MTEM	Wed, Jan 26, 2011	285.45	300.14	267.30	290.40
1484	NASDAQ	MTEM	Tue, Jan 25, 2011	303.60	310.20	283.80	290.40
1483	NASDAQ	MTEM	Mon, Jan 24, 2011	316.80	316.80	298.65	306.90
1482	NASDAQ	MTEM	Fri, Jan 21, 2011	292.05	298.65	282.15	298.65
1481	NASDAQ	MTEM	Thu, Jan 20, 2011	283.80	305.25	280.50	293.70
1480	NASDAQ	MTEM	Wed, Jan 19, 2011	320.10	320.10	282.15	292.05
1479	NASDAQ	MTEM	Tue, Jan 18, 2011	343.20	343.20	306.90	320.10
1478	NASDAQ	MTEM	Fri, Jan 14, 2011	326.70	363.00	316.80	338.25
1477	NASDAQ	MTEM	Thu, Jan 13, 2011	283.80	346.50	277.20	330.00
1476	NASDAQ	MTEM	Wed, Jan 12, 2011	288.75	288.75	268.95	283.64
1475	NASDAQ	MTEM	Tue, Jan 11, 2011	260.70	288.75	260.70	288.75
1474	NASDAQ	MTEM	Mon, Jan 10, 2011	255.75	267.30	250.80	260.70
1473	NASDAQ	MTEM	Fri, Jan 7, 2011	280.50	280.50	247.50	255.75
1472	NASDAQ	MTEM	Thu, Jan 6, 2011	298.65	298.65	267.30	287.08
1471	NASDAQ	MTEM	Wed, Jan 5, 2011	300.30	300.30	278.85	297.00
1470	NASDAQ	MTEM	Tue, Jan 4, 2011	295.35	313.50	264.00	300.30
1469	NASDAQ	MTEM	Mon, Jan 3, 2011	226.05	371.23	226.05	305.25
1468	NASDAQ	MTEM	Fri, Dec 31, 2010	209.55	227.70	207.90	222.73
1467	NASDAQ	MTEM	Thu, Dec 30, 2010	206.25	221.10	206.25	211.20
1466	NASDAQ	MTEM	Wed, Dec 29, 2010	230.98	237.60	216.15	217.80
1465	NASDAQ	MTEM	Tue, Dec 28, 2010	234.30	234.30	226.05	229.35
1464	NASDAQ	MTEM	Mon, Dec 27, 2010	242.55	242.55	217.80	226.05
1463	NASDAQ	MTEM	Thu, Dec 23, 2010	206.25	227.70	198.00	218.96
1462	NASDAQ	MTEM	Wed, Dec 22, 2010	211.20	222.75	196.35	209.55
1461	NASDAQ	MTEM	Tue, Dec 21, 2010	198.00	209.55	184.80	186.45
1460	NASDAQ	MTEM	Mon, Dec 20, 2010	199.65	202.93	194.70	198.00
1459	NASDAQ	MTEM	Fri, Dec 17, 2010	204.60	204.60	194.70	198.00
1458	NASDAQ	MTEM	Thu, Dec 16, 2010	216.15	219.45	189.75	189.75
1457	NASDAQ	MTEM	Wed, Dec 15, 2010	191.40	244.20	188.10	217.80
1456	NASDAQ	MTEM	Tue, Dec 14, 2010	209.55	219.45	188.10	188.10
1455	NASDAQ	MTEM	Mon, Dec 13, 2010	183.15	207.90	183.15	204.60
1454	NASDAQ	MTEM	Fri, Dec 10, 2010	188.10	188.10	179.85	183.15
1453	NASDAQ	MTEM	Thu, Dec 9, 2010	181.50	189.75	181.50	189.75
1452	NASDAQ	MTEM	Wed, Dec 8, 2010	183.15	186.45	181.50	181.50
1451	NASDAQ	MTEM	Tue, Dec 7, 2010	183.15	191.40	181.50	188.10
1450	NASDAQ	MTEM	Mon, Dec 6, 2010	179.85	184.80	179.85	183.15
1449	NASDAQ	MTEM	Fri, Dec 3, 2010	183.15	191.40	176.55	179.85
1448	NASDAQ	MTEM	Thu, Dec 2, 2010	183.15	184.80	183.15	184.80
1447	NASDAQ	MTEM	Wed, Dec 1, 2010	183.55	184.80	179.85	183.15
1446	NASDAQ	MTEM	Tue, Nov 30, 2010	179.85	186.45	179.85	179.85
1445	NASDAQ	MTEM	Mon, Nov 29, 2010	184.80	186.45	176.55	181.50
1444	NASDAQ	MTEM	Fri, Nov 26, 2010	189.75	189.75	178.20	184.80
1443	NASDAQ	MTEM	Wed, Nov 24, 2010	194.70	204.60	193.05	193.05
1442	NASDAQ	MTEM	Tue, Nov 23, 2010	181.50	193.05	181.50	184.80
1441	NASDAQ	MTEM	Mon, Nov 22, 2010	211.20	211.20	189.75	189.75
1440	NASDAQ	MTEM	Fri, Nov 19, 2010	206.25	209.53	196.35	207.90
1439	NASDAQ	MTEM	Thu, Nov 18, 2010	211.20	229.35	196.35	206.58
1438	NASDAQ	MTEM	Wed, Nov 17, 2010	183.15	196.35	181.50	193.05
1437	NASDAQ	MTEM	Tue, Nov 16, 2010	186.45	191.40	181.50	186.45
1436	NASDAQ	MTEM	Mon, Nov 15, 2010	198.00	198.00	183.15	186.45
1435	NASDAQ	MTEM	Fri, Nov 12, 2010	198.00	198.00	183.15	198.00
1434	NASDAQ	MTEM	Thu, Nov 11, 2010	196.35	198.00	179.85	196.35
1433	NASDAQ	MTEM	Wed, Nov 10, 2010	189.75	196.35	189.75	194.68
1432	NASDAQ	MTEM	Tue, Nov 9, 2010	183.15	199.65	181.50	189.75
1431	NASDAQ	MTEM	Mon, Nov 8, 2010	210.38	210.38	193.05	198.00
1430	NASDAQ	MTEM	Fri, Nov 5, 2010	211.20	211.20	199.65	209.55
1429	NASDAQ	MTEM	Thu, Nov 4, 2010	214.50	216.15	188.10	211.20
1428	NASDAQ	MTEM	Wed, Nov 3, 2010	199.65	216.15	199.65	201.30
1427	NASDAQ	MTEM	Tue, Nov 2, 2010	206.25	206.25	194.70	199.67
1426	NASDAQ	MTEM	Mon, Nov 1, 2010	209.55	209.55	202.95	207.90
1425	NASDAQ	MTEM	Fri, Oct 29, 2010	227.70	227.70	201.30	209.55
1424	NASDAQ	MTEM	Thu, Oct 28, 2010	214.50	224.40	207.90	224.40
1423	NASDAQ	MTEM	Wed, Oct 27, 2010	216.15	222.75	214.50	216.15
1422	NASDAQ	MTEM	Tue, Oct 26, 2010	219.45	227.70	217.78	221.10
1421	NASDAQ	MTEM	Mon, Oct 25, 2010	221.10	224.38	219.45	221.10
1420	NASDAQ	MTEM	Fri, Oct 22, 2010	214.50	221.10	211.20	221.10
1419	NASDAQ	MTEM	Thu, Oct 21, 2010	211.20	227.70	211.20	222.75
1418	NASDAQ	MTEM	Wed, Oct 20, 2010	226.05	226.05	212.85	212.85
1417	NASDAQ	MTEM	Tue, Oct 19, 2010	214.50	227.70	209.55	224.40
1416	NASDAQ	MTEM	Mon, Oct 18, 2010	214.50	227.70	211.20	211.20
1415	NASDAQ	MTEM	Fri, Oct 15, 2010	211.20	214.50	201.30	214.35
1414	NASDAQ	MTEM	Thu, Oct 14, 2010	216.15	217.80	209.55	209.55
1413	NASDAQ	MTEM	Wed, Oct 13, 2010	196.35	214.50	196.35	214.50
1412	NASDAQ	MTEM	Tue, Oct 12, 2010	199.65	204.62	194.70	196.35
1411	NASDAQ	MTEM	Mon, Oct 11, 2010	214.50	214.50	195.86	209.55
1410	NASDAQ	MTEM	Fri, Oct 8, 2010	204.60	206.25	196.35	196.35
1409	NASDAQ	MTEM	Thu, Oct 7, 2010	204.60	207.90	204.60	207.90
1408	NASDAQ	MTEM	Wed, Oct 6, 2010	198.00	207.90	198.00	207.90
1407	NASDAQ	MTEM	Tue, Oct 5, 2010	206.27	209.55	199.65	199.65
1406	NASDAQ	MTEM	Mon, Oct 4, 2010	201.30	216.15	201.30	207.92
1405	NASDAQ	MTEM	Fri, Oct 1, 2010	204.60	209.55	201.30	204.60
1404	NASDAQ	MTEM	Thu, Sep 30, 2010	216.17	218.00	206.25	209.55
1403	NASDAQ	MTEM	Wed, Sep 29, 2010	221.10	222.65	216.15	221.10
1402	NASDAQ	MTEM	Tue, Sep 28, 2010	206.27	222.75	206.27	222.73
1401	NASDAQ	MTEM	Mon, Sep 27, 2010	217.80	221.10	198.00	212.85
1400	NASDAQ	MTEM	Fri, Sep 24, 2010	216.15	216.46	214.50	216.15
1399	NASDAQ	MTEM	Thu, Sep 23, 2010	212.85	219.43	212.85	219.43
1398	NASDAQ	MTEM	Wed, Sep 22, 2010	224.38	224.38	211.22	212.85
1397	NASDAQ	MTEM	Tue, Sep 21, 2010	237.60	245.85	221.10	224.40
1396	NASDAQ	MTEM	Mon, Sep 20, 2010	222.75	239.25	222.75	234.30
1395	NASDAQ	MTEM	Fri, Sep 17, 2010	206.25	227.70	202.95	222.75
1394	NASDAQ	MTEM	Thu, Sep 16, 2010	194.70	206.25	194.70	201.30
1393	NASDAQ	MTEM	Wed, Sep 15, 2010	198.00	206.25	196.35	198.00
1392	NASDAQ	MTEM	Tue, Sep 14, 2010	193.12	206.25	191.40	199.65
1391	NASDAQ	MTEM	Mon, Sep 13, 2010	193.05	198.00	184.82	191.81
1390	NASDAQ	MTEM	Fri, Sep 10, 2010	189.75	204.60	168.30	196.35
1389	NASDAQ	MTEM	Thu, Sep 9, 2010	196.35	203.35	196.35	198.00
1388	NASDAQ	MTEM	Wed, Sep 8, 2010	194.68	204.60	193.05	199.65
1387	NASDAQ	MTEM	Tue, Sep 7, 2010	189.75	213.02	189.75	195.03
1386	NASDAQ	MTEM	Fri, Sep 3, 2010	196.35	207.90	193.05	206.25
1385	NASDAQ	MTEM	Thu, Sep 2, 2010	199.25	202.95	189.75	202.93
1384	NASDAQ	MTEM	Wed, Sep 1, 2010	199.65	207.90	198.00	198.00
1383	NASDAQ	MTEM	Tue, Aug 31, 2010	199.65	207.90	186.45	206.25
1382	NASDAQ	MTEM	Mon, Aug 30, 2010	211.18	211.20	204.60	204.62
1381	NASDAQ	MTEM	Fri, Aug 27, 2010	212.85	216.13	206.25	214.50
1380	NASDAQ	MTEM	Thu, Aug 26, 2010	198.02	198.02	198.00	198.00
1379	NASDAQ	MTEM	Wed, Aug 25, 2010	201.30	207.90	201.30	202.95
1378	NASDAQ	MTEM	Tue, Aug 24, 2010	211.20	212.87	199.65	202.95
1377	NASDAQ	MTEM	Mon, Aug 23, 2010	220.11	220.11	209.55	209.55
1376	NASDAQ	MTEM	Fri, Aug 20, 2010	217.80	217.80	209.55	209.55
1375	NASDAQ	MTEM	Thu, Aug 19, 2010	226.05	226.05	221.10	222.75
1374	NASDAQ	MTEM	Wed, Aug 18, 2010	216.15	226.05	216.15	221.10
1373	NASDAQ	MTEM	Tue, Aug 17, 2010	219.45	222.63	212.85	212.85
1372	NASDAQ	MTEM	Mon, Aug 16, 2010	211.20	222.75	206.56	222.75
1371	NASDAQ	MTEM	Fri, Aug 13, 2010	211.20	217.80	211.20	211.20
1370	NASDAQ	MTEM	Thu, Aug 12, 2010	206.25	221.10	206.25	217.80
1369	NASDAQ	MTEM	Wed, Aug 11, 2010	221.10	222.75	206.25	209.55
1368	NASDAQ	MTEM	Tue, Aug 10, 2010	231.00	231.00	219.45	226.05
1367	NASDAQ	MTEM	Mon, Aug 9, 2010	239.25	239.37	231.00	231.15
1366	NASDAQ	MTEM	Fri, Aug 6, 2010	240.90	244.20	235.95	235.95
1365	NASDAQ	MTEM	Thu, Aug 5, 2010	237.60	244.20	237.60	244.20
1364	NASDAQ	MTEM	Wed, Aug 4, 2010	235.95	245.85	232.65	232.65
1363	NASDAQ	MTEM	Tue, Aug 3, 2010	244.20	247.50	231.00	235.95
1362	NASDAQ	MTEM	Mon, Aug 2, 2010	239.25	244.20	226.05	237.60
1361	NASDAQ	MTEM	Fri, Jul 30, 2010	219.47	264.00	219.47	231.00
1360	NASDAQ	MTEM	Thu, Jul 29, 2010	230.98	234.30	217.80	224.40
1359	NASDAQ	MTEM	Wed, Jul 28, 2010	234.30	242.55	228.33	231.00
1358	NASDAQ	MTEM	Tue, Jul 27, 2010	252.45	252.45	235.95	235.95
1357	NASDAQ	MTEM	Mon, Jul 26, 2010	239.25	252.45	237.60	250.80
1356	NASDAQ	MTEM	Fri, Jul 23, 2010	232.65	234.30	212.85	234.30
1355	NASDAQ	MTEM	Thu, Jul 22, 2010	237.60	240.90	226.05	229.35
1354	NASDAQ	MTEM	Wed, Jul 21, 2010	247.50	247.50	226.05	229.35
1353	NASDAQ	MTEM	Tue, Jul 20, 2010	216.15	301.95	211.20	242.55
1352	NASDAQ	MTEM	Mon, Jul 19, 2010	189.75	212.85	189.75	212.85
1351	NASDAQ	MTEM	Fri, Jul 16, 2010	201.30	201.30	191.40	193.05
1350	NASDAQ	MTEM	Thu, Jul 15, 2010	214.50	214.50	198.00	201.96
1349	NASDAQ	MTEM	Wed, Jul 14, 2010	204.60	216.15	188.10	216.15
1348	NASDAQ	MTEM	Tue, Jul 13, 2010	173.25	222.75	173.25	211.20
1347	NASDAQ	MTEM	Mon, Jul 12, 2010	166.65	169.95	166.65	166.65
1346	NASDAQ	MTEM	Fri, Jul 9, 2010	171.60	174.90	166.65	169.95
1345	NASDAQ	MTEM	Thu, Jul 8, 2010	169.95	174.90	168.30	173.25
1344	NASDAQ	MTEM	Wed, Jul 7, 2010	168.30	169.95	163.35	169.95
1343	NASDAQ	MTEM	Tue, Jul 6, 2010	181.50	188.10	161.70	163.27
1342	NASDAQ	MTEM	Fri, Jul 2, 2010	186.45	188.10	179.85	179.85
1341	NASDAQ	MTEM	Thu, Jul 1, 2010	206.25	206.25	181.50	188.10
1340	NASDAQ	MTEM	Wed, Jun 30, 2010	204.58	209.55	199.67	206.23
1339	NASDAQ	MTEM	Tue, Jun 29, 2010	200.67	204.60	198.00	204.60
1338	NASDAQ	MTEM	Mon, Jun 28, 2010	216.15	217.80	199.65	199.65
1337	NASDAQ	MTEM	Fri, Jun 25, 2010	198.71	227.70	198.71	212.85
1336	NASDAQ	MTEM	Thu, Jun 24, 2010	209.39	209.39	198.00	201.30
1335	NASDAQ	MTEM	Wed, Jun 23, 2010	207.90	216.15	204.60	209.55
1334	NASDAQ	MTEM	Tue, Jun 22, 2010	214.50	214.50	204.60	204.60
1333	NASDAQ	MTEM	Mon, Jun 21, 2010	222.73	222.73	207.90	207.90
1332	NASDAQ	MTEM	Fri, Jun 18, 2010	206.25	227.70	206.25	227.70
1331	NASDAQ	MTEM	Thu, Jun 17, 2010	206.25	206.25	206.25	206.25
1330	NASDAQ	MTEM	Wed, Jun 16, 2010	211.20	212.85	202.95	202.95
1329	NASDAQ	MTEM	Tue, Jun 15, 2010	204.60	208.08	204.60	206.25
1328	NASDAQ	MTEM	Mon, Jun 14, 2010	214.50	218.13	201.30	201.30
1327	NASDAQ	MTEM	Fri, Jun 11, 2010	214.50	219.45	212.85	212.85
1326	NASDAQ	MTEM	Thu, Jun 10, 2010	217.80	222.75	214.50	216.15
1325	NASDAQ	MTEM	Wed, Jun 9, 2010	227.70	231.00	217.80	217.80
1324	NASDAQ	MTEM	Tue, Jun 8, 2010	231.00	231.28	222.75	231.00
1323	NASDAQ	MTEM	Mon, Jun 7, 2010	240.90	254.10	224.40	234.30
1322	NASDAQ	MTEM	Fri, Jun 4, 2010	224.40	227.63	221.10	224.40
1321	NASDAQ	MTEM	Thu, Jun 3, 2010	229.33	234.30	227.70	227.70
1320	NASDAQ	MTEM	Wed, Jun 2, 2010	229.35	232.65	222.75	232.65
1319	NASDAQ	MTEM	Tue, Jun 1, 2010	238.94	238.94	229.35	231.00
1318	NASDAQ	MTEM	Fri, May 28, 2010	235.95	240.90	232.67	232.67
1317	NASDAQ	MTEM	Thu, May 27, 2010	244.20	244.20	234.30	234.30
1316	NASDAQ	MTEM	Wed, May 26, 2010	237.60	244.20	237.60	240.90
1315	NASDAQ	MTEM	Tue, May 25, 2010	247.50	252.45	237.60	237.60
1314	NASDAQ	MTEM	Mon, May 24, 2010	252.45	259.05	252.45	252.45
1313	NASDAQ	MTEM	Fri, May 21, 2010	250.80	264.28	247.50	255.75
1312	NASDAQ	MTEM	Thu, May 20, 2010	264.00	264.00	247.50	255.75
1311	NASDAQ	MTEM	Wed, May 19, 2010	272.25	275.57	262.35	267.30
1310	NASDAQ	MTEM	Tue, May 18, 2010	278.85	284.13	275.57	277.20
1309	NASDAQ	MTEM	Mon, May 17, 2010	278.85	282.15	269.05	275.55
1308	NASDAQ	MTEM	Fri, May 14, 2010	277.20	288.77	277.20	280.50
1307	NASDAQ	MTEM	Thu, May 13, 2010	277.20	293.70	277.20	280.50
1306	NASDAQ	MTEM	Wed, May 12, 2010	261.53	277.20	259.05	270.60
1305	NASDAQ	MTEM	Tue, May 11, 2010	275.55	275.55	254.10	262.35
1304	NASDAQ	MTEM	Mon, May 10, 2010	255.75	270.60	247.50	270.60
1303	NASDAQ	MTEM	Fri, May 7, 2010	272.25	275.55	254.10	262.33
1302	NASDAQ	MTEM	Thu, May 6, 2010	285.45	285.45	272.25	280.48
1301	NASDAQ	MTEM	Wed, May 5, 2010	282.15	295.35	282.15	285.45
1300	NASDAQ	MTEM	Tue, May 4, 2010	283.80	293.70	273.90	288.75
1299	NASDAQ	MTEM	Mon, May 3, 2010	282.15	283.97	277.20	278.85
1298	NASDAQ	MTEM	Fri, Apr 30, 2010	278.87	287.10	277.18	285.45
1297	NASDAQ	MTEM	Thu, Apr 29, 2010	290.40	290.40	277.20	280.50
1296	NASDAQ	MTEM	Wed, Apr 28, 2010	282.15	287.08	282.15	283.80
1295	NASDAQ	MTEM	Tue, Apr 27, 2010	277.20	283.80	277.20	280.50
1294	NASDAQ	MTEM	Mon, Apr 26, 2010	280.50	285.45	273.90	283.80
1293	NASDAQ	MTEM	Fri, Apr 23, 2010	290.40	290.40	280.50	283.80
1292	NASDAQ	MTEM	Thu, Apr 22, 2010	293.70	293.70	282.15	287.41
1291	NASDAQ	MTEM	Wed, Apr 21, 2010	288.75	297.00	288.75	293.70
1290	NASDAQ	MTEM	Tue, Apr 20, 2010	301.95	301.95	283.80	288.75
1289	NASDAQ	MTEM	Mon, Apr 19, 2010	292.05	293.70	283.80	292.05
1288	NASDAQ	MTEM	Fri, Apr 16, 2010	288.75	297.00	283.80	295.33
1287	NASDAQ	MTEM	Thu, Apr 15, 2010	288.75	297.00	285.45	288.75
1286	NASDAQ	MTEM	Wed, Apr 14, 2010	316.80	323.40	275.55	283.80
1285	NASDAQ	MTEM	Tue, Apr 13, 2010	321.75	354.75	310.20	313.52
1284	NASDAQ	MTEM	Mon, Apr 12, 2010	297.00	330.00	288.75	305.25
1283	NASDAQ	MTEM	Fri, Apr 9, 2010	300.30	300.30	285.12	295.35
1282	NASDAQ	MTEM	Thu, Apr 8, 2010	285.47	300.30	285.43	285.43
1281	NASDAQ	MTEM	Wed, Apr 7, 2010	285.45	297.00	283.78	293.70
1280	NASDAQ	MTEM	Tue, Apr 6, 2010	285.45	300.25	283.80	283.80
1279	NASDAQ	MTEM	Mon, Apr 5, 2010	297.00	305.25	254.10	283.80
1278	NASDAQ	MTEM	Thu, Apr 1, 2010	298.65	308.55	295.35	300.61
1277	NASDAQ	MTEM	Wed, Mar 31, 2010	292.07	310.20	291.89	306.90
1276	NASDAQ	MTEM	Tue, Mar 30, 2010	288.77	297.00	283.80	295.35
1275	NASDAQ	MTEM	Mon, Mar 29, 2010	282.15	295.35	273.90	292.05
1274	NASDAQ	MTEM	Fri, Mar 26, 2010	295.33	298.65	285.45	288.75
1273	NASDAQ	MTEM	Thu, Mar 25, 2010	298.65	310.20	288.75	290.40
1272	NASDAQ	MTEM	Wed, Mar 24, 2010	305.25	305.25	297.00	301.95
1271	NASDAQ	MTEM	Tue, Mar 23, 2010	305.25	312.68	300.96	310.20
1270	NASDAQ	MTEM	Mon, Mar 22, 2010	297.00	305.25	295.60	299.48
1269	NASDAQ	MTEM	Fri, Mar 19, 2010	313.50	313.52	297.00	297.00
1268	NASDAQ	MTEM	Thu, Mar 18, 2010	310.20	316.80	303.60	316.80
1267	NASDAQ	MTEM	Wed, Mar 17, 2010	298.67	310.20	298.67	305.25
1266	NASDAQ	MTEM	Tue, Mar 16, 2010	310.20	313.50	303.60	308.55
1265	NASDAQ	MTEM	Mon, Mar 15, 2010	285.45	361.35	285.45	310.20
1264	NASDAQ	MTEM	Fri, Mar 12, 2010	308.55	308.55	290.40	293.70
1263	NASDAQ	MTEM	Thu, Mar 11, 2010	308.55	308.55	297.00	297.00
1262	NASDAQ	MTEM	Wed, Mar 10, 2010	295.35	305.25	295.35	305.25
1261	NASDAQ	MTEM	Tue, Mar 9, 2010	305.25	305.25	295.35	297.00
1260	NASDAQ	MTEM	Mon, Mar 8, 2010	313.50	315.15	288.90	298.65
1259	NASDAQ	MTEM	Fri, Mar 5, 2010	316.80	316.80	295.35	298.65
1258	NASDAQ	MTEM	Thu, Mar 4, 2010	315.15	316.80	293.70	297.00
1257	NASDAQ	MTEM	Wed, Mar 3, 2010	308.55	308.55	295.35	306.90
1256	NASDAQ	MTEM	Tue, Mar 2, 2010	326.70	326.70	306.90	315.15
1255	NASDAQ	MTEM	Mon, Mar 1, 2010	320.10	328.35	316.80	318.45
1254	NASDAQ	MTEM	Fri, Feb 26, 2010	318.45	338.25	298.65	326.70
1253	NASDAQ	MTEM	Thu, Feb 25, 2010	293.70	316.47	290.40	314.99
1252	NASDAQ	MTEM	Wed, Feb 24, 2010	300.30	300.30	285.45	297.00
1251	NASDAQ	MTEM	Tue, Feb 23, 2010	287.10	290.24	283.78	290.24
1250	NASDAQ	MTEM	Mon, Feb 22, 2010	297.00	297.00	287.10	288.75
1249	NASDAQ	MTEM	Fri, Feb 19, 2010	275.57	305.25	275.55	293.70
1248	NASDAQ	MTEM	Thu, Feb 18, 2010	292.05	292.05	272.25	273.90
1247	NASDAQ	MTEM	Wed, Feb 17, 2010	295.35	296.98	290.40	292.05
1246	NASDAQ	MTEM	Tue, Feb 16, 2010	295.35	300.32	290.40	292.05
1245	NASDAQ	MTEM	Fri, Feb 12, 2010	288.75	293.70	288.75	293.70
1244	NASDAQ	MTEM	Thu, Feb 11, 2010	298.63	301.95	288.75	292.05
1243	NASDAQ	MTEM	Wed, Feb 10, 2010	290.42	292.05	285.45	290.40
1242	NASDAQ	MTEM	Tue, Feb 9, 2010	303.60	303.60	287.10	288.75
1241	NASDAQ	MTEM	Mon, Feb 8, 2010	306.90	308.53	300.30	303.60
1240	NASDAQ	MTEM	Fri, Feb 5, 2010	306.90	310.20	300.30	306.90
1239	NASDAQ	MTEM	Thu, Feb 4, 2010	306.90	315.15	300.30	306.90
1238	NASDAQ	MTEM	Wed, Feb 3, 2010	303.62	313.50	303.62	311.83
1237	NASDAQ	MTEM	Tue, Feb 2, 2010	306.90	313.50	301.95	305.25
1236	NASDAQ	MTEM	Mon, Feb 1, 2010	311.83	312.35	301.95	311.85
1235	NASDAQ	MTEM	Fri, Jan 29, 2010	313.50	313.50	301.95	303.60
1234	NASDAQ	MTEM	Thu, Jan 28, 2010	313.50	313.50	305.25	308.53
1233	NASDAQ	MTEM	Wed, Jan 27, 2010	333.30	338.25	315.15	321.75
1232	NASDAQ	MTEM	Tue, Jan 26, 2010	374.55	374.55	330.00	331.67
1231	NASDAQ	MTEM	Mon, Jan 25, 2010	315.08	318.45	308.55	316.80
1230	NASDAQ	MTEM	Fri, Jan 22, 2010	305.25	316.80	301.95	307.96
1229	NASDAQ	MTEM	Thu, Jan 21, 2010	321.75	321.75	298.65	311.85
1228	NASDAQ	MTEM	Wed, Jan 20, 2010	321.75	323.40	313.50	323.40
1227	NASDAQ	MTEM	Tue, Jan 19, 2010	331.65	333.30	315.15	321.75
1226	NASDAQ	MTEM	Fri, Jan 15, 2010	351.45	351.45	331.65	339.90
1225	NASDAQ	MTEM	Thu, Jan 14, 2010	358.03	358.05	346.50	349.80
1224	NASDAQ	MTEM	Wed, Jan 13, 2010	377.85	377.85	344.85	349.80
1223	NASDAQ	MTEM	Tue, Jan 12, 2010	394.35	400.95	354.75	364.65
1222	NASDAQ	MTEM	Mon, Jan 11, 2010	330.00	391.05	315.15	376.20
1221	NASDAQ	MTEM	Fri, Jan 8, 2010	313.50	325.05	313.50	325.05
1220	NASDAQ	MTEM	Thu, Jan 7, 2010	318.47	321.75	306.90	316.80
1219	NASDAQ	MTEM	Wed, Jan 6, 2010	313.50	328.35	313.50	323.38
1218	NASDAQ	MTEM	Tue, Jan 5, 2010	297.00	313.48	297.00	308.55
1217	NASDAQ	MTEM	Mon, Jan 4, 2010	292.05	297.00	290.47	297.00
1216	NASDAQ	MTEM	Thu, Dec 31, 2009	297.00	297.00	288.75	297.00
1215	NASDAQ	MTEM	Wed, Dec 30, 2009	292.05	303.60	290.40	300.30
1214	NASDAQ	MTEM	Tue, Dec 29, 2009	297.00	300.30	292.05	298.65
1213	NASDAQ	MTEM	Mon, Dec 28, 2009	298.65	308.55	297.00	305.25
1212	NASDAQ	MTEM	Thu, Dec 24, 2009	308.53	310.20	301.95	301.95
1211	NASDAQ	MTEM	Wed, Dec 23, 2009	310.20	310.20	301.95	306.90
1210	NASDAQ	MTEM	Tue, Dec 22, 2009	306.90	310.20	297.00	305.25
1209	NASDAQ	MTEM	Mon, Dec 21, 2009	308.55	310.20	298.65	305.25
1208	NASDAQ	MTEM	Fri, Dec 18, 2009	328.33	329.42	300.30	308.55
1207	NASDAQ	MTEM	Thu, Dec 17, 2009	318.45	336.60	305.25	318.45
1206	NASDAQ	MTEM	Wed, Dec 16, 2009	304.85	321.75	290.40	318.43
1205	NASDAQ	MTEM	Tue, Dec 15, 2009	297.00	328.35	288.75	315.56
1204	NASDAQ	MTEM	Mon, Dec 14, 2009	315.15	315.15	294.69	303.60
1203	NASDAQ	MTEM	Fri, Dec 11, 2009	283.40	313.50	280.50	297.00
1202	NASDAQ	MTEM	Thu, Dec 10, 2009	288.75	288.75	280.50	283.80
1201	NASDAQ	MTEM	Wed, Dec 9, 2009	283.80	290.40	283.80	288.75
1200	NASDAQ	MTEM	Tue, Dec 8, 2009	280.50	295.35	280.50	290.40
1199	NASDAQ	MTEM	Mon, Dec 7, 2009	290.40	295.35	280.50	280.50
1198	NASDAQ	MTEM	Fri, Dec 4, 2009	288.75	298.65	282.15	298.65
1197	NASDAQ	MTEM	Thu, Dec 3, 2009	320.10	320.10	283.80	292.05
1196	NASDAQ	MTEM	Wed, Dec 2, 2009	316.80	325.05	316.80	323.40
1195	NASDAQ	MTEM	Tue, Dec 1, 2009	316.80	320.10	305.25	316.80
1194	NASDAQ	MTEM	Mon, Nov 30, 2009	328.35	328.35	315.15	323.40
1193	NASDAQ	MTEM	Fri, Nov 27, 2009	336.60	336.60	316.80	325.05
1192	NASDAQ	MTEM	Wed, Nov 25, 2009	320.35	323.40	318.45	323.40
1191	NASDAQ	MTEM	Tue, Nov 24, 2009	323.40	328.35	315.15	318.45
1190	NASDAQ	MTEM	Mon, Nov 23, 2009	330.00	339.74	308.55	328.35
1189	NASDAQ	MTEM	Fri, Nov 20, 2009	331.65	334.95	308.68	334.95
1188	NASDAQ	MTEM	Thu, Nov 19, 2009	313.50	326.70	301.95	326.70
1187	NASDAQ	MTEM	Wed, Nov 18, 2009	339.90	364.67	318.45	318.45
1186	NASDAQ	MTEM	Tue, Nov 17, 2009	323.40	331.65	316.80	331.65
1185	NASDAQ	MTEM	Mon, Nov 16, 2009	330.00	331.65	318.45	331.65
1184	NASDAQ	MTEM	Fri, Nov 13, 2009	359.70	359.70	315.32	334.95
1183	NASDAQ	MTEM	Thu, Nov 12, 2009	313.50	351.45	313.50	346.50
1182	NASDAQ	MTEM	Wed, Nov 11, 2009	325.05	330.00	297.00	320.10
1181	NASDAQ	MTEM	Tue, Nov 10, 2009	306.90	328.35	300.30	323.02
1180	NASDAQ	MTEM	Mon, Nov 9, 2009	381.15	404.25	293.70	293.70
1179	NASDAQ	MTEM	Fri, Nov 6, 2009	419.10	447.15	373.07	387.77
1178	NASDAQ	MTEM	Thu, Nov 5, 2009	433.95	468.60	433.95	438.90
1177	NASDAQ	MTEM	Wed, Nov 4, 2009	448.80	456.16	433.95	437.25
1176	NASDAQ	MTEM	Tue, Nov 3, 2009	440.55	462.00	427.35	433.95
1175	NASDAQ	MTEM	Mon, Nov 2, 2009	466.95	481.80	429.00	438.90
1174	NASDAQ	MTEM	Fri, Oct 30, 2009	514.80	552.75	452.28	466.95
1173	NASDAQ	MTEM	Thu, Oct 29, 2009	448.80	490.05	447.15	483.45
1172	NASDAQ	MTEM	Wed, Oct 28, 2009	443.85	458.70	432.30	448.80
1171	NASDAQ	MTEM	Tue, Oct 27, 2009	443.85	447.15	415.80	430.65
1170	NASDAQ	MTEM	Mon, Oct 26, 2009	518.10	518.10	433.95	452.10
1169	NASDAQ	MTEM	Fri, Oct 23, 2009	496.65	519.75	481.80	503.25
1168	NASDAQ	MTEM	Thu, Oct 22, 2009	506.55	508.20	485.10	503.25
1167	NASDAQ	MTEM	Wed, Oct 21, 2009	524.70	536.23	506.55	514.78
1166	NASDAQ	MTEM	Tue, Oct 20, 2009	537.90	537.90	508.20	524.70
1165	NASDAQ	MTEM	Mon, Oct 19, 2009	519.75	542.85	485.10	537.90
1164	NASDAQ	MTEM	Fri, Oct 16, 2009	532.95	541.20	481.80	508.20
1163	NASDAQ	MTEM	Thu, Oct 15, 2009	572.55	615.45	521.40	539.55
1162	NASDAQ	MTEM	Wed, Oct 14, 2009	565.95	572.55	544.50	549.45
1161	NASDAQ	MTEM	Tue, Oct 13, 2009	561.00	608.85	536.25	569.25
1160	NASDAQ	MTEM	Mon, Oct 12, 2009	544.50	638.55	485.10	590.70
1159	NASDAQ	MTEM	Fri, Oct 9, 2009	462.00	582.45	415.80	554.40
1158	NASDAQ	MTEM	Thu, Oct 8, 2009	412.50	478.50	376.20	399.30
1157	NASDAQ	MTEM	Wed, Oct 7, 2009	336.60	384.45	334.62	376.20
1156	NASDAQ	MTEM	Tue, Oct 6, 2009	333.30	338.25	323.40	328.35
1155	NASDAQ	MTEM	Mon, Oct 5, 2009	320.10	341.55	311.85	330.00
1154	NASDAQ	MTEM	Fri, Oct 2, 2009	297.00	320.10	295.35	320.10
1153	NASDAQ	MTEM	Thu, Oct 1, 2009	301.95	321.75	297.00	306.74
1152	NASDAQ	MTEM	Wed, Sep 30, 2009	297.00	326.70	290.40	298.67
1151	NASDAQ	MTEM	Tue, Sep 29, 2009	287.10	313.50	287.10	310.20
1150	NASDAQ	MTEM	Mon, Sep 28, 2009	292.05	296.98	283.34	290.40
1149	NASDAQ	MTEM	Fri, Sep 25, 2009	288.73	292.05	272.25	292.05
1148	NASDAQ	MTEM	Thu, Sep 24, 2009	295.35	295.35	265.65	283.80
1147	NASDAQ	MTEM	Wed, Sep 23, 2009	265.65	301.95	262.35	283.80
1146	NASDAQ	MTEM	Tue, Sep 22, 2009	287.10	287.10	265.65	265.65
1145	NASDAQ	MTEM	Mon, Sep 21, 2009	318.45	328.35	272.25	272.25
1144	NASDAQ	MTEM	Fri, Sep 18, 2009	290.40	343.20	280.50	310.20
1143	NASDAQ	MTEM	Thu, Sep 17, 2009	267.30	297.00	265.65	273.90
1142	NASDAQ	MTEM	Wed, Sep 16, 2009	262.35	305.25	259.05	265.65
1141	NASDAQ	MTEM	Tue, Sep 15, 2009	244.20	262.35	244.20	257.40
1140	NASDAQ	MTEM	Mon, Sep 14, 2009	249.40	250.80	244.20	244.20
1139	NASDAQ	MTEM	Fri, Sep 11, 2009	242.57	252.45	240.90	249.15
1138	NASDAQ	MTEM	Thu, Sep 10, 2009	249.15	250.80	240.95	242.55
1137	NASDAQ	MTEM	Wed, Sep 9, 2009	245.85	255.75	237.60	244.20
1136	NASDAQ	MTEM	Tue, Sep 8, 2009	254.10	260.70	240.88	245.85
1135	NASDAQ	MTEM	Fri, Sep 4, 2009	242.55	249.15	234.28	244.22
1134	NASDAQ	MTEM	Thu, Sep 3, 2009	257.40	257.40	242.55	242.55
1133	NASDAQ	MTEM	Wed, Sep 2, 2009	239.25	257.40	239.23	254.10
1132	NASDAQ	MTEM	Tue, Sep 1, 2009	252.45	255.75	237.60	239.25
1131	NASDAQ	MTEM	Mon, Aug 31, 2009	222.75	247.50	222.75	245.85
1130	NASDAQ	MTEM	Fri, Aug 28, 2009	222.75	234.28	218.54	224.40
1129	NASDAQ	MTEM	Thu, Aug 27, 2009	229.35	229.35	216.15	222.75
1128	NASDAQ	MTEM	Wed, Aug 26, 2009	244.20	244.20	229.35	229.35
1127	NASDAQ	MTEM	Tue, Aug 25, 2009	242.55	247.50	229.35	240.90
1126	NASDAQ	MTEM	Mon, Aug 24, 2009	232.65	249.15	229.35	239.25
1125	NASDAQ	MTEM	Fri, Aug 21, 2009	231.00	245.85	231.00	232.65
1124	NASDAQ	MTEM	Thu, Aug 20, 2009	214.50	270.60	212.85	250.80
1123	NASDAQ	MTEM	Wed, Aug 19, 2009	206.25	215.82	202.95	212.85
1122	NASDAQ	MTEM	Tue, Aug 18, 2009	198.00	202.95	193.07	194.70
1121	NASDAQ	MTEM	Mon, Aug 17, 2009	201.30	206.25	184.80	194.70
1120	NASDAQ	MTEM	Fri, Aug 14, 2009	206.25	211.20	198.00	201.30
1119	NASDAQ	MTEM	Thu, Aug 13, 2009	206.25	207.90	203.89	207.90
1118	NASDAQ	MTEM	Wed, Aug 12, 2009	202.95	217.78	199.65	204.11
1117	NASDAQ	MTEM	Tue, Aug 11, 2009	211.20	214.48	198.00	203.02
1116	NASDAQ	MTEM	Mon, Aug 10, 2009	222.75	227.70	206.27	209.55
1115	NASDAQ	MTEM	Fri, Aug 7, 2009	229.35	229.37	209.55	221.10
1114	NASDAQ	MTEM	Thu, Aug 6, 2009	237.60	257.40	229.35	234.30
1113	NASDAQ	MTEM	Wed, Aug 5, 2009	245.85	245.85	232.65	242.55
1112	NASDAQ	MTEM	Tue, Aug 4, 2009	245.85	245.85	231.00	232.65
1111	NASDAQ	MTEM	Mon, Aug 3, 2009	262.35	262.35	239.25	242.55
1110	NASDAQ	MTEM	Fri, Jul 31, 2009	254.10	254.10	242.55	242.55
1109	NASDAQ	MTEM	Thu, Jul 30, 2009	252.45	264.00	252.45	254.10
1108	NASDAQ	MTEM	Wed, Jul 29, 2009	245.85	259.05	245.85	259.05
1107	NASDAQ	MTEM	Tue, Jul 28, 2009	250.80	250.82	237.60	237.60
1106	NASDAQ	MTEM	Mon, Jul 27, 2009	250.80	259.05	244.20	255.75
1105	NASDAQ	MTEM	Fri, Jul 24, 2009	209.55	268.95	204.60	240.90
1104	NASDAQ	MTEM	Thu, Jul 23, 2009	193.05	206.25	189.75	202.95
1103	NASDAQ	MTEM	Wed, Jul 22, 2009	188.10	199.65	188.10	189.75
1102	NASDAQ	MTEM	Tue, Jul 21, 2009	191.40	194.70	181.50	186.45
1101	NASDAQ	MTEM	Mon, Jul 20, 2009	186.45	196.35	184.80	196.35
1100	NASDAQ	MTEM	Fri, Jul 17, 2009	193.05	201.30	181.50	181.50
1099	NASDAQ	MTEM	Thu, Jul 16, 2009	193.05	199.65	189.75	189.75
1098	NASDAQ	MTEM	Wed, Jul 15, 2009	196.35	216.15	196.35	198.00
1097	NASDAQ	MTEM	Tue, Jul 14, 2009	202.95	202.95	194.70	194.70
1096	NASDAQ	MTEM	Mon, Jul 13, 2009	191.42	198.43	191.40	198.02
1095	NASDAQ	MTEM	Fri, Jul 10, 2009	201.30	201.30	191.40	191.40
1094	NASDAQ	MTEM	Thu, Jul 9, 2009	211.20	217.80	194.70	194.70
1093	NASDAQ	MTEM	Wed, Jul 8, 2009	224.40	227.70	208.10	212.85
1092	NASDAQ	MTEM	Tue, Jul 7, 2009	229.33	229.35	222.75	224.40
1091	NASDAQ	MTEM	Mon, Jul 6, 2009	219.45	231.17	217.80	226.05
1090	NASDAQ	MTEM	Thu, Jul 2, 2009	239.25	239.25	226.05	226.05
1089	NASDAQ	MTEM	Wed, Jul 1, 2009	247.50	247.50	237.60	242.57
1088	NASDAQ	MTEM	Tue, Jun 30, 2009	206.25	262.35	206.25	247.50
1087	NASDAQ	MTEM	Mon, Jun 29, 2009	214.48	214.48	199.65	210.87
1086	NASDAQ	MTEM	Fri, Jun 26, 2009	222.75	222.75	202.95	206.25
1085	NASDAQ	MTEM	Thu, Jun 25, 2009	214.50	219.45	211.20	219.45
1084	NASDAQ	MTEM	Wed, Jun 24, 2009	214.50	221.10	212.83	216.15
1083	NASDAQ	MTEM	Tue, Jun 23, 2009	227.70	227.70	211.20	211.20
1082	NASDAQ	MTEM	Mon, Jun 22, 2009	229.35	229.68	222.75	222.77
1081	NASDAQ	MTEM	Fri, Jun 19, 2009	231.00	234.30	227.70	231.00
1080	NASDAQ	MTEM	Thu, Jun 18, 2009	229.35	232.65	229.35	231.00
1079	NASDAQ	MTEM	Wed, Jun 17, 2009	234.30	234.30	226.05	234.30
1078	NASDAQ	MTEM	Tue, Jun 16, 2009	239.25	239.25	229.35	229.35
1077	NASDAQ	MTEM	Mon, Jun 15, 2009	234.30	239.25	224.40	235.95
1076	NASDAQ	MTEM	Fri, Jun 12, 2009	247.50	247.50	231.00	232.65
1075	NASDAQ	MTEM	Thu, Jun 11, 2009	247.50	247.52	237.60	240.92
1074	NASDAQ	MTEM	Wed, Jun 10, 2009	249.15	249.15	240.90	247.50
1073	NASDAQ	MTEM	Tue, Jun 9, 2009	249.15	249.15	232.65	249.15
1072	NASDAQ	MTEM	Mon, Jun 8, 2009	242.55	260.70	242.53	242.55
1071	NASDAQ	MTEM	Fri, Jun 5, 2009	244.20	250.80	222.75	240.90
1070	NASDAQ	MTEM	Thu, Jun 4, 2009	250.80	250.80	239.25	244.20
1069	NASDAQ	MTEM	Wed, Jun 3, 2009	245.85	264.00	239.25	247.50
1068	NASDAQ	MTEM	Tue, Jun 2, 2009	247.50	254.08	231.00	245.85
1067	NASDAQ	MTEM	Mon, Jun 1, 2009	280.50	280.50	217.80	247.50
1066	NASDAQ	MTEM	Fri, May 29, 2009	328.35	330.00	287.10	288.75
1065	NASDAQ	MTEM	Thu, May 28, 2009	280.50	311.85	255.75	310.20
1064	NASDAQ	MTEM	Wed, May 27, 2009	303.60	313.50	273.90	280.50
1063	NASDAQ	MTEM	Tue, May 26, 2009	336.60	424.05	290.40	305.25
1062	NASDAQ	MTEM	Fri, May 22, 2009	247.50	336.60	247.50	321.75
1061	NASDAQ	MTEM	Thu, May 21, 2009	245.85	250.78	244.20	247.50
1060	NASDAQ	MTEM	Wed, May 20, 2009	247.50	247.50	240.90	245.85
1059	NASDAQ	MTEM	Tue, May 19, 2009	270.60	270.60	247.50	247.50
1058	NASDAQ	MTEM	Mon, May 18, 2009	247.50	270.60	244.20	267.30
1057	NASDAQ	MTEM	Fri, May 15, 2009	255.75	259.05	247.50	254.10
1056	NASDAQ	MTEM	Thu, May 14, 2009	234.30	249.07	234.30	245.85
1055	NASDAQ	MTEM	Wed, May 13, 2009	262.35	262.35	234.32	244.20
1054	NASDAQ	MTEM	Tue, May 12, 2009	268.97	270.60	255.75	255.75
1053	NASDAQ	MTEM	Mon, May 11, 2009	280.50	280.50	264.00	267.30
1052	NASDAQ	MTEM	Fri, May 8, 2009	277.51	287.10	273.90	273.90
1051	NASDAQ	MTEM	Thu, May 7, 2009	308.55	308.55	268.95	278.85
1050	NASDAQ	MTEM	Wed, May 6, 2009	273.90	287.10	259.07	287.10
1049	NASDAQ	MTEM	Tue, May 5, 2009	265.65	268.95	257.40	260.70
1048	NASDAQ	MTEM	Mon, May 4, 2009	265.45	275.55	265.45	272.27
1047	NASDAQ	MTEM	Fri, May 1, 2009	287.10	287.10	259.05	264.40
1046	NASDAQ	MTEM	Thu, Apr 30, 2009	298.65	308.55	272.25	277.20
1045	NASDAQ	MTEM	Wed, Apr 29, 2009	267.30	330.00	264.00	303.60
1044	NASDAQ	MTEM	Tue, Apr 28, 2009	260.50	287.10	247.50	275.55
1043	NASDAQ	MTEM	Mon, Apr 27, 2009	272.25	272.25	255.75	257.40
1042	NASDAQ	MTEM	Fri, Apr 24, 2009	273.90	277.20	260.70	264.00
1041	NASDAQ	MTEM	Thu, Apr 23, 2009	280.50	285.45	260.70	262.35
1040	NASDAQ	MTEM	Wed, Apr 22, 2009	249.15	297.00	247.52	272.25
1039	NASDAQ	MTEM	Tue, Apr 21, 2009	231.00	250.80	224.47	240.90
1038	NASDAQ	MTEM	Mon, Apr 20, 2009	272.25	273.90	229.35	237.60
1037	NASDAQ	MTEM	Fri, Apr 17, 2009	346.50	346.50	268.95	278.83
1036	NASDAQ	MTEM	Thu, Apr 16, 2009	323.40	356.40	315.15	346.50
1035	NASDAQ	MTEM	Wed, Apr 15, 2009	331.65	333.30	297.00	321.75
1034	NASDAQ	MTEM	Tue, Apr 14, 2009	308.55	336.60	295.35	313.50
1033	NASDAQ	MTEM	Mon, Apr 13, 2009	287.10	313.50	265.65	297.00
1032	NASDAQ	MTEM	Thu, Apr 9, 2009	247.50	313.50	244.20	280.50
1031	NASDAQ	MTEM	Wed, Apr 8, 2009	254.10	254.10	230.98	247.50
1030	NASDAQ	MTEM	Tue, Apr 7, 2009	240.90	298.65	234.30	252.45
1029	NASDAQ	MTEM	Mon, Apr 6, 2009	226.05	234.30	221.10	234.28
1028	NASDAQ	MTEM	Fri, Apr 3, 2009	221.10	234.30	217.78	226.05
1027	NASDAQ	MTEM	Thu, Apr 2, 2009	198.00	221.10	193.05	221.10
1026	NASDAQ	MTEM	Wed, Apr 1, 2009	209.55	209.55	194.70	201.30
1025	NASDAQ	MTEM	Tue, Mar 31, 2009	199.65	204.60	194.70	202.95
1024	NASDAQ	MTEM	Mon, Mar 30, 2009	204.60	204.60	198.00	204.60
1023	NASDAQ	MTEM	Fri, Mar 27, 2009	204.58	207.90	191.40	207.90
1022	NASDAQ	MTEM	Thu, Mar 26, 2009	191.40	204.60	186.45	204.37
1021	NASDAQ	MTEM	Wed, Mar 25, 2009	209.55	209.55	184.80	199.65
1020	NASDAQ	MTEM	Tue, Mar 24, 2009	211.20	211.20	199.65	212.85
1019	NASDAQ	MTEM	Mon, Mar 23, 2009	211.20	216.15	204.60	214.50
1018	NASDAQ	MTEM	Fri, Mar 20, 2009	211.20	226.05	206.25	214.50
1017	NASDAQ	MTEM	Thu, Mar 19, 2009	214.50	226.05	209.55	217.80
1016	NASDAQ	MTEM	Wed, Mar 18, 2009	219.45	232.65	207.90	209.55
1015	NASDAQ	MTEM	Tue, Mar 17, 2009	217.80	239.25	202.95	219.45
1014	NASDAQ	MTEM	Mon, Mar 16, 2009	234.30	239.25	204.60	209.55
1013	NASDAQ	MTEM	Fri, Mar 13, 2009	224.40	242.55	221.10	232.65
1012	NASDAQ	MTEM	Thu, Mar 12, 2009	199.65	222.75	186.45	221.10
1011	NASDAQ	MTEM	Wed, Mar 11, 2009	199.65	204.60	189.75	201.28
1010	NASDAQ	MTEM	Tue, Mar 10, 2009	184.80	198.00	173.25	193.05
1009	NASDAQ	MTEM	Mon, Mar 9, 2009	188.10	193.05	169.95	179.85
1008	NASDAQ	MTEM	Fri, Mar 6, 2009	193.05	193.05	171.60	178.20
1007	NASDAQ	MTEM	Thu, Mar 5, 2009	181.50	194.70	181.50	189.75
1006	NASDAQ	MTEM	Wed, Mar 4, 2009	188.60	188.60	173.25	186.45
1005	NASDAQ	MTEM	Tue, Mar 3, 2009	174.92	181.50	171.60	174.90
1004	NASDAQ	MTEM	Mon, Mar 2, 2009	191.40	201.30	136.95	176.55
1003	NASDAQ	MTEM	Fri, Feb 27, 2009	202.95	202.95	183.15	194.70
1002	NASDAQ	MTEM	Thu, Feb 26, 2009	201.30	216.15	198.00	204.60
1001	NASDAQ	MTEM	Wed, Feb 25, 2009	221.10	221.10	199.98	206.22
1000	NASDAQ	MTEM	Tue, Feb 24, 2009	212.85	226.05	206.25	216.15
999	NASDAQ	MTEM	Mon, Feb 23, 2009	235.95	235.95	209.55	217.80
998	NASDAQ	MTEM	Fri, Feb 20, 2009	245.85	245.85	211.20	226.05
997	NASDAQ	MTEM	Thu, Feb 19, 2009	252.45	254.10	234.30	250.80
996	NASDAQ	MTEM	Wed, Feb 18, 2009	226.05	244.20	216.15	244.20
995	NASDAQ	MTEM	Tue, Feb 17, 2009	201.30	221.10	181.50	214.50
994	NASDAQ	MTEM	Fri, Feb 13, 2009	193.05	206.25	184.80	202.95
993	NASDAQ	MTEM	Thu, Feb 12, 2009	163.35	191.40	163.35	191.38
992	NASDAQ	MTEM	Wed, Feb 11, 2009	165.00	168.30	158.40	165.00
991	NASDAQ	MTEM	Tue, Feb 10, 2009	169.95	178.20	158.40	168.30
990	NASDAQ	MTEM	Mon, Feb 9, 2009	186.45	198.00	145.22	173.25
989	NASDAQ	MTEM	Fri, Feb 6, 2009	168.30	193.05	165.00	188.10
988	NASDAQ	MTEM	Thu, Feb 5, 2009	165.02	173.25	160.05	165.00
987	NASDAQ	MTEM	Wed, Feb 4, 2009	158.40	181.50	156.75	165.00
986	NASDAQ	MTEM	Tue, Feb 3, 2009	155.10	158.40	145.20	156.75
985	NASDAQ	MTEM	Mon, Feb 2, 2009	135.30	161.70	128.70	146.85
984	NASDAQ	MTEM	Fri, Jan 30, 2009	128.70	138.60	128.37	128.70
983	NASDAQ	MTEM	Thu, Jan 29, 2009	105.58	132.00	105.58	128.70
982	NASDAQ	MTEM	Wed, Jan 28, 2009	105.07	107.25	97.35	97.35
981	NASDAQ	MTEM	Tue, Jan 27, 2009	99.00	105.60	99.00	99.00
980	NASDAQ	MTEM	Mon, Jan 26, 2009	105.58	108.90	90.92	99.00
979	NASDAQ	MTEM	Fri, Jan 23, 2009	90.75	100.65	90.75	100.65
978	NASDAQ	MTEM	Thu, Jan 22, 2009	95.70	97.35	87.45	90.75
977	NASDAQ	MTEM	Wed, Jan 21, 2009	102.32	103.95	89.10	98.98
976	NASDAQ	MTEM	Tue, Jan 20, 2009	117.35	118.47	112.20	112.20
975	NASDAQ	MTEM	Fri, Jan 16, 2009	118.80	120.45	115.50	120.45
974	NASDAQ	MTEM	Thu, Jan 15, 2009	117.15	123.75	115.50	117.15
973	NASDAQ	MTEM	Wed, Jan 14, 2009	115.50	122.10	113.83	120.45
972	NASDAQ	MTEM	Tue, Jan 13, 2009	122.10	127.05	122.10	125.40
971	NASDAQ	MTEM	Mon, Jan 12, 2009	127.05	127.05	117.15	127.05
970	NASDAQ	MTEM	Fri, Jan 9, 2009	133.65	133.65	128.70	130.35
969	NASDAQ	MTEM	Thu, Jan 8, 2009	133.67	140.25	127.05	132.00
968	NASDAQ	MTEM	Wed, Jan 7, 2009	136.75	141.90	127.05	135.30
967	NASDAQ	MTEM	Tue, Jan 6, 2009	123.75	140.25	117.15	138.60
966	NASDAQ	MTEM	Mon, Jan 5, 2009	107.25	125.40	107.25	123.75
965	NASDAQ	MTEM	Fri, Jan 2, 2009	94.05	102.30	92.40	97.35
964	NASDAQ	MTEM	Wed, Dec 31, 2008	102.30	102.63	90.75	94.05
963	NASDAQ	MTEM	Tue, Dec 30, 2008	100.65	107.25	99.00	103.95
962	NASDAQ	MTEM	Mon, Dec 29, 2008	115.30	115.50	99.00	100.85
961	NASDAQ	MTEM	Fri, Dec 26, 2008	122.10	128.70	113.85	118.80
960	NASDAQ	MTEM	Wed, Dec 24, 2008	79.20	113.85	79.20	113.85
959	NASDAQ	MTEM	Tue, Dec 23, 2008	82.50	85.80	74.25	79.20
958	NASDAQ	MTEM	Mon, Dec 22, 2008	82.50	82.50	74.25	74.25
957	NASDAQ	MTEM	Fri, Dec 19, 2008	89.10	90.75	74.25	74.25
956	NASDAQ	MTEM	Thu, Dec 18, 2008	85.80	95.70	82.50	90.75
955	NASDAQ	MTEM	Wed, Dec 17, 2008	79.20	90.75	70.93	90.75
954	NASDAQ	MTEM	Tue, Dec 16, 2008	70.95	80.85	70.95	80.85
953	NASDAQ	MTEM	Mon, Dec 15, 2008	66.00	77.55	64.35	70.95
952	NASDAQ	MTEM	Fri, Dec 12, 2008	70.95	70.95	66.00	66.00
951	NASDAQ	MTEM	Thu, Dec 11, 2008	75.70	79.22	67.65	70.95
950	NASDAQ	MTEM	Wed, Dec 10, 2008	66.00	70.95	66.00	69.30
949	NASDAQ	MTEM	Tue, Dec 9, 2008	79.20	79.20	66.00	69.30
948	NASDAQ	MTEM	Mon, Dec 8, 2008	66.00	70.98	66.00	69.30
947	NASDAQ	MTEM	Fri, Dec 5, 2008	66.00	67.65	64.35	66.00
946	NASDAQ	MTEM	Thu, Dec 4, 2008	67.65	67.65	62.70	62.70
945	NASDAQ	MTEM	Wed, Dec 3, 2008	72.50	72.50	66.83	66.83
944	NASDAQ	MTEM	Tue, Dec 2, 2008	70.95	72.80	69.30	72.60
943	NASDAQ	MTEM	Mon, Dec 1, 2008	70.95	76.89	70.95	70.95
942	NASDAQ	MTEM	Fri, Nov 28, 2008	69.30	69.30	69.30	69.30
941	NASDAQ	MTEM	Wed, Nov 26, 2008	69.30	69.30	64.35	69.28
940	NASDAQ	MTEM	Tue, Nov 25, 2008	56.10	70.95	56.10	70.95
939	NASDAQ	MTEM	Mon, Nov 24, 2008	64.35	64.35	56.10	56.10
938	NASDAQ	MTEM	Fri, Nov 21, 2008	66.00	66.00	56.10	64.35
937	NASDAQ	MTEM	Thu, Nov 20, 2008	64.35	72.40	61.05	72.40
936	NASDAQ	MTEM	Wed, Nov 19, 2008	66.00	66.00	61.05	62.70
935	NASDAQ	MTEM	Tue, Nov 18, 2008	75.50	75.50	64.35	66.00
934	NASDAQ	MTEM	Mon, Nov 17, 2008	85.80	85.80	67.65	67.67
933	NASDAQ	MTEM	Fri, Nov 14, 2008	74.25	82.50	64.35	79.20
932	NASDAQ	MTEM	Thu, Nov 13, 2008	75.90	75.90	66.00	66.00
931	NASDAQ	MTEM	Wed, Nov 12, 2008	72.60	85.80	66.00	75.90
930	NASDAQ	MTEM	Tue, Nov 11, 2008	85.80	85.80	70.95	72.60
929	NASDAQ	MTEM	Mon, Nov 10, 2008	80.85	84.15	75.90	75.90
928	NASDAQ	MTEM	Fri, Nov 7, 2008	87.43	87.43	80.87	82.50
927	NASDAQ	MTEM	Thu, Nov 6, 2008	87.43	90.40	80.85	87.43
926	NASDAQ	MTEM	Wed, Nov 5, 2008	81.11	89.10	77.55	87.43
925	NASDAQ	MTEM	Tue, Nov 4, 2008	90.75	90.75	80.85	87.45
924	NASDAQ	MTEM	Mon, Nov 3, 2008	74.25	94.88	70.95	90.75
923	NASDAQ	MTEM	Fri, Oct 31, 2008	72.60	77.53	67.65	74.25
922	NASDAQ	MTEM	Thu, Oct 30, 2008	69.30	74.23	66.02	73.41
921	NASDAQ	MTEM	Wed, Oct 29, 2008	75.90	76.63	66.00	69.30
920	NASDAQ	MTEM	Tue, Oct 28, 2008	65.93	79.20	64.35	79.20
919	NASDAQ	MTEM	Mon, Oct 27, 2008	74.22	74.22	62.70	64.35
918	NASDAQ	MTEM	Fri, Oct 24, 2008	75.90	75.90	64.35	72.60
917	NASDAQ	MTEM	Thu, Oct 23, 2008	95.70	99.00	75.90	77.63
916	NASDAQ	MTEM	Wed, Oct 22, 2008	99.20	105.60	90.75	105.60
915	NASDAQ	MTEM	Tue, Oct 21, 2008	97.55	108.70	95.70	97.35
914	NASDAQ	MTEM	Mon, Oct 20, 2008	100.65	112.20	84.15	105.60
913	NASDAQ	MTEM	Fri, Oct 17, 2008	99.00	105.60	94.05	100.65
912	NASDAQ	MTEM	Thu, Oct 16, 2008	112.20	112.20	90.75	100.65
911	NASDAQ	MTEM	Wed, Oct 15, 2008	99.00	113.65	89.10	105.60
910	NASDAQ	MTEM	Tue, Oct 14, 2008	165.00	165.00	90.75	95.70
909	NASDAQ	MTEM	Mon, Oct 13, 2008	140.05	140.05	107.25	107.25
908	NASDAQ	MTEM	Fri, Oct 10, 2008	156.75	163.02	34.65	115.50
907	NASDAQ	MTEM	Thu, Oct 9, 2008	178.20	178.20	125.40	143.55
906	NASDAQ	MTEM	Wed, Oct 8, 2008	186.45	203.28	173.25	173.25
905	NASDAQ	MTEM	Tue, Oct 7, 2008	198.00	216.15	191.40	206.25
904	NASDAQ	MTEM	Mon, Oct 6, 2008	219.45	219.45	189.75	198.00
903	NASDAQ	MTEM	Fri, Oct 3, 2008	214.50	222.73	206.25	206.25
902	NASDAQ	MTEM	Thu, Oct 2, 2008	216.15	226.05	216.15	221.10
901	NASDAQ	MTEM	Wed, Oct 1, 2008	226.05	226.05	207.90	216.15
900	NASDAQ	MTEM	Tue, Sep 30, 2008	229.35	232.65	207.90	214.50
899	NASDAQ	MTEM	Mon, Sep 29, 2008	221.10	221.10	206.25	214.50
898	NASDAQ	MTEM	Fri, Sep 26, 2008	229.35	242.55	212.85	217.80
897	NASDAQ	MTEM	Thu, Sep 25, 2008	244.20	259.05	239.25	242.55
896	NASDAQ	MTEM	Wed, Sep 24, 2008	247.50	257.40	244.20	250.80
895	NASDAQ	MTEM	Tue, Sep 23, 2008	257.40	260.70	244.20	250.80
894	NASDAQ	MTEM	Mon, Sep 22, 2008	267.30	267.30	254.10	254.10
893	NASDAQ	MTEM	Fri, Sep 19, 2008	272.75	278.85	260.70	267.30
892	NASDAQ	MTEM	Thu, Sep 18, 2008	265.65	272.25	265.65	270.60
891	NASDAQ	MTEM	Tue, Aug 19, 2008	52.82	54.45	49.50	51.15
890	NASDAQ	MTEM	Mon, Aug 18, 2008	49.50	56.10	49.50	54.45
889	NASDAQ	MTEM	Fri, Aug 15, 2008	55.90	55.90	49.67	50.46
888	NASDAQ	MTEM	Thu, Aug 14, 2008	52.60	56.10	47.85	56.08
887	NASDAQ	MTEM	Wed, Aug 13, 2008	54.45	54.45	46.20	51.15
886	NASDAQ	MTEM	Tue, Aug 12, 2008	57.75	58.99	52.80	53.79
885	NASDAQ	MTEM	Mon, Aug 11, 2008	58.13	61.05	56.10	57.75
884	NASDAQ	MTEM	Fri, Aug 8, 2008	57.73	57.73	52.80	54.47
883	NASDAQ	MTEM	Thu, Aug 7, 2008	54.58	57.75	52.80	53.13
882	NASDAQ	MTEM	Wed, Aug 6, 2008	57.75	57.75	52.80	56.10
881	NASDAQ	MTEM	Tue, Aug 5, 2008	57.75	57.75	54.45	57.75
880	NASDAQ	MTEM	Mon, Aug 4, 2008	57.75	59.40	54.45	57.75
879	NASDAQ	MTEM	Fri, Aug 1, 2008	61.05	61.05	56.12	61.05
878	NASDAQ	MTEM	Thu, Jul 31, 2008	57.75	57.75	52.80	54.45
877	NASDAQ	MTEM	Wed, Jul 30, 2008	57.75	57.75	56.10	57.50
876	NASDAQ	MTEM	Tue, Jul 29, 2008	56.10	60.56	56.10	56.10
875	NASDAQ	MTEM	Mon, Jul 28, 2008	64.35	64.35	56.10	60.89
874	NASDAQ	MTEM	Fri, Jul 25, 2008	57.95	62.54	57.75	59.40
873	NASDAQ	MTEM	Thu, Jul 24, 2008	63.86	64.35	57.75	61.05
872	NASDAQ	MTEM	Wed, Jul 23, 2008	62.70	64.35	59.40	62.70
871	NASDAQ	MTEM	Tue, Jul 22, 2008	64.35	65.39	61.03	62.70
870	NASDAQ	MTEM	Mon, Jul 21, 2008	62.87	64.35	57.75	59.40
869	NASDAQ	MTEM	Fri, Jul 18, 2008	66.02	66.02	61.05	62.70
868	NASDAQ	MTEM	Thu, Jul 17, 2008	66.00	66.00	59.40	64.35
867	NASDAQ	MTEM	Wed, Jul 16, 2008	64.35	66.00	62.70	65.98
866	NASDAQ	MTEM	Tue, Jul 15, 2008	64.35	66.00	62.70	64.35
865	NASDAQ	MTEM	Mon, Jul 14, 2008	64.35	66.00	61.88	64.35
864	NASDAQ	MTEM	Fri, Jul 11, 2008	56.10	62.70	56.10	61.05
863	NASDAQ	MTEM	Thu, Jul 10, 2008	51.28	56.10	51.15	51.17
862	NASDAQ	MTEM	Wed, Jul 9, 2008	54.45	56.10	51.68	56.10
861	NASDAQ	MTEM	Tue, Jul 8, 2008	52.80	56.10	51.15	56.10
860	NASDAQ	MTEM	Mon, Jul 7, 2008	52.82	56.10	52.80	52.80
859	NASDAQ	MTEM	Thu, Jul 3, 2008	56.10	56.10	54.45	54.78
858	NASDAQ	MTEM	Wed, Jul 2, 2008	56.30	57.75	54.45	56.10
857	NASDAQ	MTEM	Tue, Jul 1, 2008	62.70	62.70	57.75	61.05
856	NASDAQ	MTEM	Mon, Jun 30, 2008	57.75	62.70	56.10	61.05
855	NASDAQ	MTEM	Fri, Jun 27, 2008	61.05	61.05	56.10	59.40
854	NASDAQ	MTEM	Thu, Jun 26, 2008	62.70	64.35	56.10	62.70
853	NASDAQ	MTEM	Wed, Jun 25, 2008	64.35	66.00	62.70	62.70
852	NASDAQ	MTEM	Tue, Jun 24, 2008	57.75	64.35	57.75	64.35
851	NASDAQ	MTEM	Mon, Jun 23, 2008	57.75	58.91	57.75	58.91
850	NASDAQ	MTEM	Fri, Jun 20, 2008	57.75	59.07	57.75	58.91
849	NASDAQ	MTEM	Thu, Jun 19, 2008	59.07	59.07	54.62	56.12
848	NASDAQ	MTEM	Wed, Jun 18, 2008	59.40	59.40	54.45	57.75
847	NASDAQ	MTEM	Tue, Jun 17, 2008	60.72	61.05	57.75	60.72
846	NASDAQ	MTEM	Mon, Jun 16, 2008	56.10	59.40	54.45	59.40
845	NASDAQ	MTEM	Fri, Jun 13, 2008	57.75	59.40	54.45	57.75
844	NASDAQ	MTEM	Thu, Jun 12, 2008	57.75	59.40	57.75	59.40
843	NASDAQ	MTEM	Wed, Jun 11, 2008	57.75	59.40	56.10	56.10
842	NASDAQ	MTEM	Tue, Jun 10, 2008	56.10	59.40	54.48	59.40
841	NASDAQ	MTEM	Mon, Jun 9, 2008	56.10	61.05	54.45	60.72
840	NASDAQ	MTEM	Fri, Jun 6, 2008	57.75	61.05	52.80	59.38
839	NASDAQ	MTEM	Thu, Jun 5, 2008	54.45	62.70	52.80	62.54
838	NASDAQ	MTEM	Wed, Jun 4, 2008	57.75	59.40	56.10	57.75
837	NASDAQ	MTEM	Tue, Jun 3, 2008	59.40	59.40	53.26	56.10
836	NASDAQ	MTEM	Mon, Jun 2, 2008	54.45	59.40	54.45	57.42
835	NASDAQ	MTEM	Fri, May 30, 2008	57.75	59.40	51.15	51.15
834	NASDAQ	MTEM	Thu, May 29, 2008	56.10	56.10	52.80	52.80
833	NASDAQ	MTEM	Wed, May 28, 2008	54.58	56.10	51.15	54.45
832	NASDAQ	MTEM	Tue, May 27, 2008	59.40	59.40	54.45	56.10
831	NASDAQ	MTEM	Fri, May 23, 2008	59.40	60.80	57.75	60.80
830	NASDAQ	MTEM	Thu, May 22, 2008	57.88	61.05	57.75	60.80
829	NASDAQ	MTEM	Wed, May 21, 2008	58.97	59.40	57.75	57.75
828	NASDAQ	MTEM	Tue, May 20, 2008	58.74	60.87	58.10	58.10
827	NASDAQ	MTEM	Mon, May 19, 2008	59.38	61.05	57.75	61.05
826	NASDAQ	MTEM	Fri, May 16, 2008	59.38	59.38	57.75	59.38
825	NASDAQ	MTEM	Thu, May 15, 2008	59.38	59.40	57.77	59.27
824	NASDAQ	MTEM	Wed, May 14, 2008	56.10	59.40	56.10	59.33
823	NASDAQ	MTEM	Tue, May 13, 2008	59.90	59.90	57.75	59.40
822	NASDAQ	MTEM	Mon, May 12, 2008	57.77	59.40	57.75	59.40
821	NASDAQ	MTEM	Fri, May 9, 2008	59.40	62.70	59.40	59.40
820	NASDAQ	MTEM	Thu, May 8, 2008	59.42	61.05	57.75	59.23
819	NASDAQ	MTEM	Wed, May 7, 2008	61.88	62.65	57.75	61.05
818	NASDAQ	MTEM	Tue, May 6, 2008	59.40	61.05	57.77	59.40
817	NASDAQ	MTEM	Mon, May 5, 2008	59.40	61.88	58.58	58.58
816	NASDAQ	MTEM	Fri, May 2, 2008	61.05	62.70	59.40	61.88
815	NASDAQ	MTEM	Thu, May 1, 2008	62.50	62.70	57.75	59.38
814	NASDAQ	MTEM	Wed, Apr 30, 2008	59.40	62.70	58.99	61.05
813	NASDAQ	MTEM	Tue, Apr 29, 2008	58.21	59.40	57.75	59.40
812	NASDAQ	MTEM	Mon, Apr 28, 2008	57.92	59.40	57.92	59.40
811	NASDAQ	MTEM	Fri, Apr 25, 2008	57.96	59.40	57.75	57.75
810	NASDAQ	MTEM	Thu, Apr 24, 2008	59.40	59.40	57.75	59.38
809	NASDAQ	MTEM	Wed, Apr 23, 2008	61.12	62.50	57.82	59.40
808	NASDAQ	MTEM	Tue, Apr 22, 2008	59.40	62.70	57.75	62.70
807	NASDAQ	MTEM	Mon, Apr 21, 2008	57.88	61.79	57.75	59.40
806	NASDAQ	MTEM	Fri, Apr 18, 2008	62.70	64.35	57.75	59.40
805	NASDAQ	MTEM	Thu, Apr 17, 2008	65.97	66.00	62.70	62.70
804	NASDAQ	MTEM	Wed, Apr 16, 2008	62.70	64.35	62.70	64.33
803	NASDAQ	MTEM	Tue, Apr 15, 2008	64.35	65.97	61.05	65.97
802	NASDAQ	MTEM	Mon, Apr 14, 2008	61.05	64.35	61.05	62.70
801	NASDAQ	MTEM	Fri, Apr 11, 2008	64.30	64.35	61.05	61.21
800	NASDAQ	MTEM	Thu, Apr 10, 2008	64.35	64.35	61.05	62.70
799	NASDAQ	MTEM	Wed, Apr 9, 2008	62.70	62.70	61.05	62.70
798	NASDAQ	MTEM	Tue, Apr 8, 2008	62.72	64.30	61.21	61.21
797	NASDAQ	MTEM	Mon, Apr 7, 2008	66.00	66.00	61.07	64.30
796	NASDAQ	MTEM	Fri, Apr 4, 2008	72.60	72.60	69.30	70.90
795	NASDAQ	MTEM	Thu, Apr 3, 2008	61.05	75.90	61.05	72.60
794	NASDAQ	MTEM	Wed, Apr 2, 2008	64.35	66.00	62.70	64.15
793	NASDAQ	MTEM	Tue, Apr 1, 2008	64.35	64.35	57.88	62.63
792	NASDAQ	MTEM	Mon, Mar 31, 2008	64.35	66.00	61.05	64.35
791	NASDAQ	MTEM	Fri, Mar 28, 2008	59.40	62.70	59.40	61.05
790	NASDAQ	MTEM	Thu, Mar 27, 2008	59.40	66.00	57.75	57.75
789	NASDAQ	MTEM	Wed, Mar 26, 2008	57.92	62.70	57.75	59.40
788	NASDAQ	MTEM	Tue, Mar 25, 2008	57.75	59.40	57.75	57.75
787	NASDAQ	MTEM	Mon, Mar 24, 2008	57.75	62.70	57.75	57.75
786	NASDAQ	MTEM	Thu, Mar 20, 2008	59.53	62.52	57.75	61.05
785	NASDAQ	MTEM	Wed, Mar 19, 2008	62.70	62.70	57.83	62.70
784	NASDAQ	MTEM	Tue, Mar 18, 2008	61.05	64.35	59.40	62.70
783	NASDAQ	MTEM	Mon, Mar 17, 2008	64.35	72.60	57.75	64.35
782	NASDAQ	MTEM	Fri, Mar 14, 2008	66.00	66.00	64.38	66.00
781	NASDAQ	MTEM	Thu, Mar 13, 2008	64.35	66.00	59.40	66.00
780	NASDAQ	MTEM	Wed, Mar 12, 2008	69.30	72.60	64.35	65.98
779	NASDAQ	MTEM	Tue, Mar 11, 2008	74.23	74.23	67.70	70.95
778	NASDAQ	MTEM	Mon, Mar 10, 2008	79.20	79.20	67.65	69.30
777	NASDAQ	MTEM	Fri, Mar 7, 2008	77.55	77.55	72.60	74.23
776	NASDAQ	MTEM	Thu, Mar 6, 2008	87.45	89.10	79.20	80.85
775	NASDAQ	MTEM	Wed, Mar 5, 2008	72.63	87.45	72.62	85.80
774	NASDAQ	MTEM	Tue, Mar 4, 2008	74.25	77.55	70.95	74.23
773	NASDAQ	MTEM	Mon, Mar 3, 2008	75.92	80.85	72.62	77.55
772	NASDAQ	MTEM	Fri, Feb 29, 2008	82.50	85.78	72.73	77.55
771	NASDAQ	MTEM	Thu, Feb 28, 2008	86.79	86.79	77.55	80.82
770	NASDAQ	MTEM	Wed, Feb 27, 2008	74.25	92.40	72.77	86.79
769	NASDAQ	MTEM	Tue, Feb 26, 2008	74.25	79.20	72.60	79.20
768	NASDAQ	MTEM	Mon, Feb 25, 2008	80.85	80.87	72.60	75.90
767	NASDAQ	MTEM	Fri, Feb 22, 2008	82.50	82.50	75.90	79.20
766	NASDAQ	MTEM	Thu, Feb 21, 2008	99.00	99.00	77.73	80.87
765	NASDAQ	MTEM	Wed, Feb 20, 2008	69.30	105.60	69.30	95.70
764	NASDAQ	MTEM	Tue, Feb 19, 2008	68.48	70.79	67.65	67.65
763	NASDAQ	MTEM	Fri, Feb 15, 2008	67.65	74.02	66.00	67.63
762	NASDAQ	MTEM	Thu, Feb 14, 2008	79.03	79.20	69.30	70.92
761	NASDAQ	MTEM	Wed, Feb 13, 2008	77.60	82.50	74.45	79.20
760	NASDAQ	MTEM	Tue, Feb 12, 2008	87.45	89.10	79.20	79.20
759	NASDAQ	MTEM	Mon, Feb 11, 2008	90.75	99.00	82.50	84.32
758	NASDAQ	MTEM	Fri, Feb 8, 2008	87.45	95.70	85.88	92.37
757	NASDAQ	MTEM	Thu, Feb 7, 2008	105.60	108.90	84.15	85.80
756	NASDAQ	MTEM	Wed, Feb 6, 2008	70.95	125.40	70.95	105.60
755	NASDAQ	MTEM	Tue, Feb 5, 2008	70.95	72.60	66.16	72.60
754	NASDAQ	MTEM	Mon, Feb 4, 2008	69.30	74.25	61.10	72.58
753	NASDAQ	MTEM	Fri, Feb 1, 2008	64.35	69.20	64.35	66.00
752	NASDAQ	MTEM	Thu, Jan 31, 2008	69.28	69.30	64.37	67.65
751	NASDAQ	MTEM	Wed, Jan 30, 2008	64.55	70.95	64.35	67.63
750	NASDAQ	MTEM	Tue, Jan 29, 2008	67.65	72.44	66.00	66.02
749	NASDAQ	MTEM	Mon, Jan 28, 2008	66.00	69.27	66.00	67.65
748	NASDAQ	MTEM	Fri, Jan 25, 2008	62.73	70.95	62.73	64.40
747	NASDAQ	MTEM	Thu, Jan 24, 2008	69.30	72.60	67.65	67.65
746	NASDAQ	MTEM	Wed, Jan 23, 2008	64.35	66.00	57.88	66.00
745	NASDAQ	MTEM	Tue, Jan 22, 2008	66.00	66.00	64.35	66.00
744	NASDAQ	MTEM	Fri, Jan 18, 2008	74.45	75.92	64.35	66.00
743	NASDAQ	MTEM	Thu, Jan 17, 2008	74.25	77.55	72.60	74.25
742	NASDAQ	MTEM	Wed, Jan 16, 2008	82.50	82.50	73.95	74.25
741	NASDAQ	MTEM	Tue, Jan 15, 2008	77.55	80.85	77.55	80.85
740	NASDAQ	MTEM	Mon, Jan 14, 2008	77.55	82.50	77.55	80.85
739	NASDAQ	MTEM	Fri, Jan 11, 2008	77.55	79.20	74.25	78.28
738	NASDAQ	MTEM	Thu, Jan 10, 2008	77.55	79.00	74.25	75.90
737	NASDAQ	MTEM	Wed, Jan 9, 2008	80.85	80.85	74.27	74.42
736	NASDAQ	MTEM	Tue, Jan 8, 2008	72.60	79.20	69.30	77.55
735	NASDAQ	MTEM	Mon, Jan 7, 2008	90.75	94.05	67.65	69.30
734	NASDAQ	MTEM	Fri, Jan 4, 2008	95.70	97.35	86.63	89.10
733	NASDAQ	MTEM	Thu, Jan 3, 2008	98.80	98.80	85.82	92.40
732	NASDAQ	MTEM	Wed, Jan 2, 2008	92.40	94.05	85.80	90.75
731	NASDAQ	MTEM	Mon, Dec 31, 2007	90.75	95.70	85.80	87.45
730	NASDAQ	MTEM	Fri, Dec 28, 2007	85.80	89.10	84.15	89.10
729	NASDAQ	MTEM	Thu, Dec 27, 2007	85.80	89.10	84.23	85.80
728	NASDAQ	MTEM	Wed, Dec 26, 2007	89.10	90.75	87.45	87.70
727	NASDAQ	MTEM	Mon, Dec 24, 2007	97.35	99.00	89.13	90.75
726	NASDAQ	MTEM	Fri, Dec 21, 2007	97.37	103.95	94.05	95.70
725	NASDAQ	MTEM	Thu, Dec 20, 2007	105.60	105.60	95.86	97.35
724	NASDAQ	MTEM	Wed, Dec 19, 2007	100.65	108.90	100.65	105.60
723	NASDAQ	MTEM	Tue, Dec 18, 2007	105.60	108.77	100.65	107.25
722	NASDAQ	MTEM	Mon, Dec 17, 2007	107.25	110.55	100.65	100.65
721	NASDAQ	MTEM	Fri, Dec 14, 2007	107.25	110.55	99.00	107.22
720	NASDAQ	MTEM	Thu, Dec 13, 2007	103.95	107.25	100.65	107.25
719	NASDAQ	MTEM	Wed, Dec 12, 2007	99.00	103.95	97.35	102.30
718	NASDAQ	MTEM	Tue, Dec 11, 2007	99.00	100.65	97.35	99.00
717	NASDAQ	MTEM	Mon, Dec 10, 2007	95.70	100.65	95.70	100.65
716	NASDAQ	MTEM	Fri, Dec 7, 2007	94.05	102.30	94.05	102.30
715	NASDAQ	MTEM	Thu, Dec 6, 2007	94.18	99.00	94.05	97.35
714	NASDAQ	MTEM	Wed, Dec 5, 2007	100.65	100.65	94.13	95.70
713	NASDAQ	MTEM	Tue, Dec 4, 2007	103.92	103.95	99.00	103.95
712	NASDAQ	MTEM	Mon, Dec 3, 2007	92.53	100.65	92.53	97.35
711	NASDAQ	MTEM	Fri, Nov 30, 2007	92.40	99.00	92.40	94.05
710	NASDAQ	MTEM	Thu, Nov 29, 2007	92.40	105.60	92.40	94.38
709	NASDAQ	MTEM	Wed, Nov 28, 2007	99.00	107.25	94.08	97.35
708	NASDAQ	MTEM	Tue, Nov 27, 2007	108.77	108.87	102.30	102.30
707	NASDAQ	MTEM	Mon, Nov 26, 2007	108.90	110.55	102.30	103.95
706	NASDAQ	MTEM	Fri, Nov 23, 2007	107.25	108.90	99.00	107.25
705	NASDAQ	MTEM	Wed, Nov 21, 2007	95.70	99.00	92.40	94.25
704	NASDAQ	MTEM	Tue, Nov 20, 2007	92.42	102.30	92.42	95.70
703	NASDAQ	MTEM	Mon, Nov 19, 2007	92.40	94.05	90.75	92.40
702	NASDAQ	MTEM	Fri, Nov 16, 2007	92.40	95.70	90.75	92.40
701	NASDAQ	MTEM	Thu, Nov 15, 2007	99.00	99.00	90.75	92.40
700	NASDAQ	MTEM	Wed, Nov 14, 2007	90.75	94.05	89.10	90.75
699	NASDAQ	MTEM	Tue, Nov 13, 2007	84.15	87.45	84.15	85.80
698	NASDAQ	MTEM	Mon, Nov 12, 2007	93.14	93.14	84.15	87.45
697	NASDAQ	MTEM	Fri, Nov 9, 2007	97.35	99.00	90.75	95.70
696	NASDAQ	MTEM	Thu, Nov 8, 2007	90.96	102.30	90.75	97.35
695	NASDAQ	MTEM	Wed, Nov 7, 2007	90.75	97.35	90.75	92.40
694	NASDAQ	MTEM	Tue, Nov 6, 2007	103.95	105.60	90.75	95.70
693	NASDAQ	MTEM	Mon, Nov 5, 2007	107.25	107.25	102.30	102.30
692	NASDAQ	MTEM	Fri, Nov 2, 2007	102.30	110.52	99.21	105.60
691	NASDAQ	MTEM	Thu, Nov 1, 2007	99.26	105.60	99.26	102.30
690	NASDAQ	MTEM	Wed, Oct 31, 2007	107.25	107.25	99.00	100.65
689	NASDAQ	MTEM	Tue, Oct 30, 2007	108.90	113.85	100.72	107.25
688	NASDAQ	MTEM	Mon, Oct 29, 2007	105.60	108.90	105.60	108.82
687	NASDAQ	MTEM	Fri, Oct 26, 2007	99.17	112.20	99.17	105.60
686	NASDAQ	MTEM	Thu, Oct 25, 2007	100.81	105.60	99.08	102.30
685	NASDAQ	MTEM	Wed, Oct 24, 2007	100.86	105.60	94.08	102.30
684	NASDAQ	MTEM	Tue, Oct 23, 2007	105.60	105.60	102.30	102.30
683	NASDAQ	MTEM	Mon, Oct 22, 2007	103.95	107.25	100.65	105.60
682	NASDAQ	MTEM	Fri, Oct 19, 2007	107.25	112.20	105.60	107.25
681	NASDAQ	MTEM	Thu, Oct 18, 2007	110.55	112.20	107.25	107.28
680	NASDAQ	MTEM	Wed, Oct 17, 2007	97.35	117.12	95.70	110.55
679	NASDAQ	MTEM	Tue, Oct 16, 2007	118.80	118.80	112.20	112.20
678	NASDAQ	MTEM	Mon, Oct 15, 2007	117.15	122.10	110.55	110.55
677	NASDAQ	MTEM	Fri, Oct 12, 2007	125.40	127.05	112.20	120.45
676	NASDAQ	MTEM	Thu, Oct 11, 2007	146.85	151.80	141.90	143.55
675	NASDAQ	MTEM	Wed, Oct 10, 2007	148.50	153.45	145.20	146.85
674	NASDAQ	MTEM	Tue, Oct 9, 2007	146.85	151.80	146.85	146.85
673	NASDAQ	MTEM	Mon, Oct 8, 2007	156.75	158.40	146.85	148.50
672	NASDAQ	MTEM	Fri, Oct 5, 2007	148.50	151.80	145.20	146.85
671	NASDAQ	MTEM	Thu, Oct 4, 2007	145.20	148.50	145.20	146.85
670	NASDAQ	MTEM	Wed, Oct 3, 2007	140.25	147.51	140.25	145.20
669	NASDAQ	MTEM	Tue, Oct 2, 2007	145.20	150.15	140.25	140.25
668	NASDAQ	MTEM	Mon, Oct 1, 2007	145.20	151.80	143.55	146.85
667	NASDAQ	MTEM	Fri, Sep 28, 2007	153.45	155.10	145.20	146.85
666	NASDAQ	MTEM	Thu, Sep 27, 2007	163.35	163.35	141.90	153.45
665	NASDAQ	MTEM	Wed, Sep 26, 2007	173.25	179.85	160.05	160.05
664	NASDAQ	MTEM	Tue, Sep 25, 2007	146.85	150.15	146.85	148.50
663	NASDAQ	MTEM	Mon, Sep 24, 2007	148.58	153.45	145.20	146.85
662	NASDAQ	MTEM	Fri, Sep 21, 2007	148.96	155.10	148.50	150.15
661	NASDAQ	MTEM	Thu, Sep 20, 2007	153.45	156.75	148.50	148.50
660	NASDAQ	MTEM	Wed, Sep 19, 2007	158.40	158.40	150.15	150.15
659	NASDAQ	MTEM	Tue, Sep 18, 2007	155.55	158.40	150.15	150.15
658	NASDAQ	MTEM	Mon, Sep 17, 2007	161.70	165.00	153.45	155.10
657	NASDAQ	MTEM	Fri, Sep 14, 2007	158.40	165.00	158.40	161.70
656	NASDAQ	MTEM	Thu, Sep 13, 2007	155.10	171.60	148.58	161.70
655	NASDAQ	MTEM	Wed, Sep 12, 2007	146.85	158.20	146.85	150.15
654	NASDAQ	MTEM	Tue, Sep 11, 2007	160.03	160.05	148.50	151.80
653	NASDAQ	MTEM	Mon, Sep 10, 2007	168.28	168.28	148.50	151.80
652	NASDAQ	MTEM	Fri, Sep 7, 2007	168.30	168.30	156.75	158.40
651	NASDAQ	MTEM	Thu, Sep 6, 2007	155.10	188.10	155.10	168.30
650	NASDAQ	MTEM	Wed, Sep 5, 2007	163.35	163.35	148.50	151.78
649	NASDAQ	MTEM	Tue, Sep 4, 2007	143.55	161.70	143.55	158.40
648	NASDAQ	MTEM	Fri, Aug 31, 2007	133.65	145.20	132.00	141.90
647	NASDAQ	MTEM	Thu, Aug 30, 2007	123.75	143.55	123.75	132.00
646	NASDAQ	MTEM	Wed, Aug 29, 2007	117.15	125.40	115.52	123.75
645	NASDAQ	MTEM	Tue, Aug 28, 2007	115.50	118.80	115.50	117.15
644	NASDAQ	MTEM	Mon, Aug 27, 2007	117.15	118.80	115.50	117.15
643	NASDAQ	MTEM	Fri, Aug 24, 2007	120.45	123.75	114.67	117.15
642	NASDAQ	MTEM	Thu, Aug 23, 2007	118.80	123.75	118.80	123.75
641	NASDAQ	MTEM	Wed, Aug 22, 2007	127.05	132.00	118.80	123.75
640	NASDAQ	MTEM	Tue, Aug 21, 2007	122.10	125.37	118.80	123.75
639	NASDAQ	MTEM	Mon, Aug 20, 2007	123.75	127.05	107.25	120.45
638	NASDAQ	MTEM	Fri, Aug 17, 2007	119.53	130.15	119.53	122.10
637	NASDAQ	MTEM	Thu, Aug 16, 2007	125.40	128.70	112.20	118.80
636	NASDAQ	MTEM	Wed, Aug 15, 2007	132.00	140.15	122.10	128.72
635	NASDAQ	MTEM	Tue, Aug 14, 2007	140.25	146.85	113.85	133.65
634	NASDAQ	MTEM	Mon, Aug 13, 2007	146.85	146.85	133.65	136.95
633	NASDAQ	MTEM	Fri, Aug 10, 2007	123.75	140.25	123.75	135.30
632	NASDAQ	MTEM	Thu, Aug 9, 2007	128.70	128.70	121.28	125.40
631	NASDAQ	MTEM	Wed, Aug 8, 2007	125.40	131.67	120.45	125.40
630	NASDAQ	MTEM	Tue, Aug 7, 2007	138.58	138.58	127.05	128.53
629	NASDAQ	MTEM	Mon, Aug 6, 2007	148.50	148.52	123.75	138.60
628	NASDAQ	MTEM	Fri, Aug 3, 2007	151.82	153.45	148.50	148.50
627	NASDAQ	MTEM	Thu, Aug 2, 2007	152.00	160.03	150.15	151.80
626	NASDAQ	MTEM	Wed, Aug 1, 2007	156.75	164.98	155.08	156.75
625	NASDAQ	MTEM	Tue, Jul 31, 2007	165.00	165.00	158.40	158.40
624	NASDAQ	MTEM	Mon, Jul 30, 2007	166.65	176.55	163.35	165.00
623	NASDAQ	MTEM	Fri, Jul 27, 2007	174.90	178.20	173.25	178.18
622	NASDAQ	MTEM	Thu, Jul 26, 2007	166.65	178.20	166.65	178.20
621	NASDAQ	MTEM	Wed, Jul 25, 2007	169.95	176.55	169.95	169.95
620	NASDAQ	MTEM	Tue, Jul 24, 2007	171.60	183.15	166.65	173.25
619	NASDAQ	MTEM	Mon, Jul 23, 2007	176.55	178.20	171.60	171.60
618	NASDAQ	MTEM	Fri, Jul 20, 2007	176.55	181.50	176.55	178.20
617	NASDAQ	MTEM	Thu, Jul 19, 2007	181.50	183.15	176.55	178.20
616	NASDAQ	MTEM	Wed, Jul 18, 2007	174.90	184.80	174.90	183.15
615	NASDAQ	MTEM	Tue, Jul 17, 2007	174.90	183.15	173.25	178.20
614	NASDAQ	MTEM	Mon, Jul 16, 2007	173.25	178.20	173.25	176.55
613	NASDAQ	MTEM	Fri, Jul 13, 2007	173.25	176.55	160.05	174.90
612	NASDAQ	MTEM	Thu, Jul 12, 2007	181.50	183.15	171.60	174.90
611	NASDAQ	MTEM	Wed, Jul 11, 2007	176.55	184.80	176.55	183.15
610	NASDAQ	MTEM	Tue, Jul 10, 2007	178.20	178.20	171.60	178.20
609	NASDAQ	MTEM	Mon, Jul 9, 2007	193.05	194.70	178.20	181.50
608	NASDAQ	MTEM	Fri, Jul 6, 2007	201.30	203.12	193.05	194.70
607	NASDAQ	MTEM	Thu, Jul 5, 2007	214.50	214.50	201.30	204.60
606	NASDAQ	MTEM	Tue, Jul 3, 2007	206.25	214.50	196.35	212.85
605	NASDAQ	MTEM	Mon, Jul 2, 2007	202.95	209.55	202.95	204.60
604	NASDAQ	MTEM	Fri, Jun 29, 2007	202.95	209.55	199.65	202.95
603	NASDAQ	MTEM	Thu, Jun 28, 2007	206.25	214.50	202.95	206.25
602	NASDAQ	MTEM	Wed, Jun 27, 2007	229.35	229.35	196.35	209.55
601	NASDAQ	MTEM	Tue, Jun 26, 2007	234.30	235.95	226.05	227.70
600	NASDAQ	MTEM	Mon, Jun 25, 2007	242.55	244.20	226.05	234.30
599	NASDAQ	MTEM	Fri, Jun 22, 2007	249.15	250.80	239.25	239.25
598	NASDAQ	MTEM	Thu, Jun 21, 2007	242.55	247.50	240.90	245.85
597	NASDAQ	MTEM	Wed, Jun 20, 2007	249.15	249.15	240.90	242.55
596	NASDAQ	MTEM	Tue, Jun 19, 2007	245.85	250.80	240.90	249.15
595	NASDAQ	MTEM	Mon, Jun 18, 2007	245.85	252.45	244.20	244.20
594	NASDAQ	MTEM	Fri, Jun 15, 2007	241.82	247.50	241.82	247.50
593	NASDAQ	MTEM	Thu, Jun 14, 2007	247.50	247.50	242.55	244.20
592	NASDAQ	MTEM	Wed, Jun 13, 2007	240.90	245.85	240.90	244.20
591	NASDAQ	MTEM	Tue, Jun 12, 2007	247.50	250.80	242.55	242.55
590	NASDAQ	MTEM	Mon, Jun 11, 2007	252.45	252.45	235.95	249.15
589	NASDAQ	MTEM	Fri, Jun 8, 2007	245.85	255.75	245.85	255.75
588	NASDAQ	MTEM	Thu, Jun 7, 2007	247.50	252.45	244.20	249.15
587	NASDAQ	MTEM	Wed, Jun 6, 2007	245.85	252.45	245.85	245.85
586	NASDAQ	MTEM	Tue, Jun 5, 2007	257.40	259.05	245.85	247.50
585	NASDAQ	MTEM	Mon, Jun 4, 2007	254.10	272.25	250.80	255.75
584	NASDAQ	MTEM	Fri, Jun 1, 2007	250.80	252.45	247.50	250.80
583	NASDAQ	MTEM	Thu, May 31, 2007	247.50	250.80	244.20	250.80
582	NASDAQ	MTEM	Wed, May 30, 2007	244.20	250.80	242.55	249.15
581	NASDAQ	MTEM	Tue, May 29, 2007	247.50	250.80	242.55	245.85
580	NASDAQ	MTEM	Fri, May 25, 2007	255.75	259.05	242.55	245.85
579	NASDAQ	MTEM	Thu, May 24, 2007	257.40	260.70	255.75	257.40
578	NASDAQ	MTEM	Wed, May 23, 2007	249.15	260.70	249.15	257.40
577	NASDAQ	MTEM	Tue, May 22, 2007	262.35	262.35	255.75	255.75
576	NASDAQ	MTEM	Mon, May 21, 2007	244.20	264.00	244.20	262.35
575	NASDAQ	MTEM	Fri, May 18, 2007	252.45	252.45	240.90	250.80
574	NASDAQ	MTEM	Thu, May 17, 2007	249.15	257.40	247.50	250.80
573	NASDAQ	MTEM	Wed, May 16, 2007	249.15	255.75	247.50	254.10
572	NASDAQ	MTEM	Tue, May 15, 2007	250.80	262.35	247.50	250.80
571	NASDAQ	MTEM	Mon, May 14, 2007	264.00	265.65	249.15	249.15
570	NASDAQ	MTEM	Fri, May 11, 2007	259.05	270.60	252.45	268.95
569	NASDAQ	MTEM	Thu, May 10, 2007	264.00	267.30	254.10	259.05
568	NASDAQ	MTEM	Wed, May 9, 2007	265.65	268.95	264.00	268.95
567	NASDAQ	MTEM	Tue, May 8, 2007	283.80	283.80	267.30	272.25
566	NASDAQ	MTEM	Mon, May 7, 2007	280.50	285.45	277.20	280.50
565	NASDAQ	MTEM	Fri, May 4, 2007	273.90	280.50	273.90	277.20
564	NASDAQ	MTEM	Thu, May 3, 2007	278.85	280.50	272.25	272.25
563	NASDAQ	MTEM	Wed, May 2, 2007	272.25	278.85	265.65	275.55
562	NASDAQ	MTEM	Tue, May 1, 2007	282.15	285.45	264.00	268.95
561	NASDAQ	MTEM	Mon, Apr 30, 2007	295.35	300.30	280.50	283.80
560	NASDAQ	MTEM	Fri, Apr 27, 2007	288.75	300.30	288.75	292.05
559	NASDAQ	MTEM	Thu, Apr 26, 2007	300.30	303.60	285.76	292.05
558	NASDAQ	MTEM	Wed, Apr 25, 2007	306.90	318.45	298.65	301.95
557	NASDAQ	MTEM	Tue, Apr 24, 2007	306.90	311.85	300.30	310.20
556	NASDAQ	MTEM	Mon, Apr 23, 2007	305.25	320.10	300.30	305.25
555	NASDAQ	MTEM	Fri, Apr 20, 2007	297.00	313.50	293.70	295.35
554	NASDAQ	MTEM	Thu, Apr 19, 2007	297.00	298.65	290.40	293.70
553	NASDAQ	MTEM	Wed, Apr 18, 2007	292.05	300.30	282.15	297.00
552	NASDAQ	MTEM	Tue, Apr 17, 2007	303.60	303.60	287.10	290.40
551	NASDAQ	MTEM	Mon, Apr 16, 2007	285.45	321.75	285.45	298.65
550	NASDAQ	MTEM	Fri, Apr 13, 2007	306.90	308.55	277.20	285.45
549	NASDAQ	MTEM	Thu, Apr 12, 2007	293.70	311.85	283.80	303.60
548	NASDAQ	MTEM	Wed, Apr 11, 2007	321.75	321.75	288.75	293.70
547	NASDAQ	MTEM	Tue, Apr 10, 2007	303.60	369.60	300.30	321.75
546	NASDAQ	MTEM	Mon, Apr 9, 2007	267.30	301.95	266.05	300.30
545	NASDAQ	MTEM	Thu, Apr 5, 2007	250.80	270.62	247.50	264.00
544	NASDAQ	MTEM	Wed, Apr 4, 2007	244.20	254.10	244.20	249.15
543	NASDAQ	MTEM	Tue, Apr 3, 2007	247.50	250.80	240.90	245.85
542	NASDAQ	MTEM	Mon, Apr 2, 2007	245.85	250.80	244.20	249.15
541	NASDAQ	MTEM	Fri, Mar 30, 2007	245.85	252.45	242.55	242.55
540	NASDAQ	MTEM	Thu, Mar 29, 2007	247.50	254.10	242.55	242.55
539	NASDAQ	MTEM	Wed, Mar 28, 2007	247.50	249.15	245.85	249.15
538	NASDAQ	MTEM	Tue, Mar 27, 2007	245.85	247.50	242.55	247.50
537	NASDAQ	MTEM	Mon, Mar 26, 2007	247.50	249.15	244.20	245.85
536	NASDAQ	MTEM	Fri, Mar 23, 2007	242.55	247.52	242.55	247.50
535	NASDAQ	MTEM	Thu, Mar 22, 2007	244.20	247.50	242.55	245.85
534	NASDAQ	MTEM	Wed, Mar 21, 2007	245.85	249.15	242.55	244.20
533	NASDAQ	MTEM	Tue, Mar 20, 2007	247.50	250.82	244.20	247.50
532	NASDAQ	MTEM	Mon, Mar 19, 2007	249.15	255.75	247.50	250.80
531	NASDAQ	MTEM	Fri, Mar 16, 2007	255.75	257.40	247.50	249.15
530	NASDAQ	MTEM	Thu, Mar 15, 2007	259.05	262.35	249.15	254.10
529	NASDAQ	MTEM	Wed, Mar 14, 2007	259.05	262.35	252.45	254.10
528	NASDAQ	MTEM	Tue, Mar 13, 2007	262.35	264.00	250.80	260.45
527	NASDAQ	MTEM	Mon, Mar 12, 2007	264.00	268.95	250.80	255.75
526	NASDAQ	MTEM	Fri, Mar 9, 2007	267.30	268.95	250.80	257.40
525	NASDAQ	MTEM	Thu, Mar 8, 2007	257.40	272.25	255.75	265.65
524	NASDAQ	MTEM	Wed, Mar 7, 2007	257.40	264.00	254.10	262.35
523	NASDAQ	MTEM	Tue, Mar 6, 2007	252.45	260.70	245.85	255.75
522	NASDAQ	MTEM	Mon, Mar 5, 2007	245.85	252.45	242.55	246.18
521	NASDAQ	MTEM	Fri, Mar 2, 2007	237.60	249.15	237.60	245.85
520	NASDAQ	MTEM	Thu, Mar 1, 2007	250.80	252.45	239.25	240.90
519	NASDAQ	MTEM	Wed, Feb 28, 2007	262.35	264.00	245.85	249.13
518	NASDAQ	MTEM	Tue, Feb 27, 2007	242.55	264.00	239.25	250.80
517	NASDAQ	MTEM	Mon, Feb 26, 2007	585.75	607.20	552.75	590.70
516	NASDAQ	MTEM	Fri, Feb 23, 2007	627.00	627.00	608.85	615.45
515	NASDAQ	MTEM	Thu, Feb 22, 2007	633.60	676.50	618.75	625.35
514	NASDAQ	MTEM	Wed, Feb 21, 2007	607.20	631.95	585.75	631.95
513	NASDAQ	MTEM	Tue, Feb 20, 2007	557.70	603.90	557.70	603.90
512	NASDAQ	MTEM	Fri, Feb 16, 2007	557.70	569.25	551.10	552.75
511	NASDAQ	MTEM	Thu, Feb 15, 2007	547.80	564.30	547.80	564.30
510	NASDAQ	MTEM	Wed, Feb 14, 2007	542.85	564.30	539.55	547.80
509	NASDAQ	MTEM	Tue, Feb 13, 2007	551.10	562.65	541.20	544.50
508	NASDAQ	MTEM	Mon, Feb 12, 2007	546.15	557.70	534.60	554.40
507	NASDAQ	MTEM	Fri, Feb 9, 2007	528.17	556.05	526.35	547.80
506	NASDAQ	MTEM	Thu, Feb 8, 2007	531.30	534.60	516.45	524.70
505	NASDAQ	MTEM	Wed, Feb 7, 2007	534.60	536.25	513.15	527.18
504	NASDAQ	MTEM	Tue, Feb 6, 2007	528.00	539.55	508.20	539.55
503	NASDAQ	MTEM	Mon, Feb 5, 2007	541.20	547.80	514.80	523.05
502	NASDAQ	MTEM	Fri, Feb 2, 2007	558.69	577.50	544.50	546.15
501	NASDAQ	MTEM	Thu, Feb 1, 2007	575.85	584.10	564.30	565.95
500	NASDAQ	MTEM	Wed, Jan 31, 2007	577.50	592.35	567.60	572.55
499	NASDAQ	MTEM	Tue, Jan 30, 2007	595.65	595.65	577.50	579.15
498	NASDAQ	MTEM	Mon, Jan 29, 2007	589.05	600.60	567.60	579.15
497	NASDAQ	MTEM	Fri, Jan 26, 2007	584.10	595.65	572.55	585.75
496	NASDAQ	MTEM	Thu, Jan 25, 2007	598.95	608.85	572.55	582.45
495	NASDAQ	MTEM	Wed, Jan 24, 2007	574.20	608.85	574.20	595.65
494	NASDAQ	MTEM	Tue, Jan 23, 2007	569.25	575.85	562.65	577.50
493	NASDAQ	MTEM	Mon, Jan 22, 2007	592.35	594.00	562.65	570.90
492	NASDAQ	MTEM	Fri, Jan 19, 2007	595.65	602.25	587.40	587.40
491	NASDAQ	MTEM	Thu, Jan 18, 2007	617.10	617.10	580.80	600.60
490	NASDAQ	MTEM	Wed, Jan 17, 2007	605.55	615.45	595.65	612.15
489	NASDAQ	MTEM	Tue, Jan 16, 2007	600.60	623.70	590.70	605.55
488	NASDAQ	MTEM	Fri, Jan 12, 2007	590.70	613.80	587.40	590.70
487	NASDAQ	MTEM	Thu, Jan 11, 2007	580.80	607.20	572.55	587.40
486	NASDAQ	MTEM	Wed, Jan 10, 2007	542.85	594.00	541.20	584.10
485	NASDAQ	MTEM	Tue, Jan 9, 2007	537.90	556.05	534.60	537.90
484	NASDAQ	MTEM	Mon, Jan 8, 2007	559.35	569.25	528.00	544.50
483	NASDAQ	MTEM	Fri, Jan 5, 2007	546.15	572.55	546.15	554.40
482	NASDAQ	MTEM	Thu, Jan 4, 2007	559.35	560.98	532.95	544.50
481	NASDAQ	MTEM	Wed, Jan 3, 2007	627.00	640.20	537.90	562.65
480	NASDAQ	MTEM	Fri, Dec 29, 2006	674.85	683.08	603.90	610.50
479	NASDAQ	MTEM	Thu, Dec 28, 2006	582.45	697.95	579.15	678.15
478	NASDAQ	MTEM	Wed, Dec 27, 2006	508.20	532.95	508.20	528.00
477	NASDAQ	MTEM	Tue, Dec 26, 2006	481.80	519.75	481.80	511.50
476	NASDAQ	MTEM	Fri, Dec 22, 2006	491.70	495.00	478.50	486.77
475	NASDAQ	MTEM	Thu, Dec 21, 2006	509.85	509.85	490.05	495.00
474	NASDAQ	MTEM	Wed, Dec 20, 2006	498.30	514.80	495.00	509.85
473	NASDAQ	MTEM	Tue, Dec 19, 2006	485.10	501.60	476.85	498.30
472	NASDAQ	MTEM	Mon, Dec 18, 2006	476.85	486.75	473.55	481.80
471	NASDAQ	MTEM	Fri, Dec 15, 2006	460.35	476.85	455.40	470.25
470	NASDAQ	MTEM	Thu, Dec 14, 2006	462.00	475.20	453.75	462.00
469	NASDAQ	MTEM	Wed, Dec 13, 2006	478.50	483.45	453.75	455.40
468	NASDAQ	MTEM	Tue, Dec 12, 2006	488.40	491.70	473.55	473.55
467	NASDAQ	MTEM	Mon, Dec 11, 2006	493.35	499.95	488.40	491.70
466	NASDAQ	MTEM	Fri, Dec 8, 2006	486.75	496.65	478.50	491.70
465	NASDAQ	MTEM	Thu, Dec 7, 2006	473.55	501.60	470.25	490.05
464	NASDAQ	MTEM	Wed, Dec 6, 2006	471.90	475.20	462.00	473.55
463	NASDAQ	MTEM	Tue, Dec 5, 2006	453.75	476.85	453.75	465.30
462	NASDAQ	MTEM	Mon, Dec 4, 2006	458.70	475.20	453.75	457.05
461	NASDAQ	MTEM	Fri, Dec 1, 2006	478.50	481.80	463.65	468.60
460	NASDAQ	MTEM	Thu, Nov 30, 2006	473.55	506.55	458.70	473.55
459	NASDAQ	MTEM	Wed, Nov 29, 2006	457.05	483.45	438.90	466.95
458	NASDAQ	MTEM	Tue, Nov 28, 2006	435.60	452.10	433.95	445.50
457	NASDAQ	MTEM	Mon, Nov 27, 2006	478.50	481.80	442.20	443.85
456	NASDAQ	MTEM	Fri, Nov 24, 2006	473.55	485.10	453.75	477.18
455	NASDAQ	MTEM	Wed, Nov 22, 2006	460.35	476.85	450.45	470.25
454	NASDAQ	MTEM	Tue, Nov 21, 2006	437.25	462.00	437.25	455.40
453	NASDAQ	MTEM	Mon, Nov 20, 2006	430.65	452.10	429.00	442.20
452	NASDAQ	MTEM	Fri, Nov 17, 2006	450.45	455.40	430.65	430.65
451	NASDAQ	MTEM	Thu, Nov 16, 2006	445.50	476.85	443.85	450.45
450	NASDAQ	MTEM	Wed, Nov 15, 2006	496.65	504.90	405.90	445.50
449	NASDAQ	MTEM	Tue, Nov 14, 2006	503.25	511.50	490.05	506.55
448	NASDAQ	MTEM	Mon, Nov 13, 2006	506.55	516.45	501.60	504.90
447	NASDAQ	MTEM	Fri, Nov 10, 2006	523.05	528.00	506.55	511.50
446	NASDAQ	MTEM	Thu, Nov 9, 2006	528.00	539.55	506.55	524.70
445	NASDAQ	MTEM	Wed, Nov 8, 2006	542.85	544.50	528.00	529.65
444	NASDAQ	MTEM	Tue, Nov 7, 2006	575.85	577.50	539.55	542.85
443	NASDAQ	MTEM	Mon, Nov 6, 2006	564.30	579.15	552.75	570.90
442	NASDAQ	MTEM	Fri, Nov 3, 2006	547.80	567.60	537.90	564.30
441	NASDAQ	MTEM	Thu, Nov 2, 2006	547.80	556.05	532.95	552.75
440	NASDAQ	MTEM	Wed, Nov 1, 2006	547.80	557.70	528.00	549.45
439	NASDAQ	MTEM	Tue, Oct 31, 2006	531.30	579.15	531.30	549.45
438	NASDAQ	MTEM	Mon, Oct 30, 2006	539.55	541.20	528.00	537.90
437	NASDAQ	MTEM	Fri, Oct 27, 2006	531.30	542.85	531.30	539.55
436	NASDAQ	MTEM	Thu, Oct 26, 2006	534.60	546.15	528.00	536.25
435	NASDAQ	MTEM	Wed, Oct 25, 2006	561.00	575.85	521.40	532.95
434	NASDAQ	MTEM	Tue, Oct 24, 2006	544.50	577.50	478.50	561.00
433	NASDAQ	MTEM	Mon, Oct 23, 2006	585.75	589.05	564.30	584.10
432	NASDAQ	MTEM	Fri, Oct 20, 2006	602.25	603.90	580.80	580.80
431	NASDAQ	MTEM	Thu, Oct 19, 2006	592.35	603.90	577.50	602.25
430	NASDAQ	MTEM	Wed, Oct 18, 2006	603.90	610.50	572.55	602.25
429	NASDAQ	MTEM	Tue, Oct 17, 2006	570.90	598.95	546.15	598.95
428	NASDAQ	MTEM	Mon, Oct 16, 2006	528.00	574.20	526.35	569.25
427	NASDAQ	MTEM	Fri, Oct 13, 2006	504.90	531.30	501.60	528.00
426	NASDAQ	MTEM	Thu, Oct 12, 2006	491.70	501.60	486.75	501.60
425	NASDAQ	MTEM	Wed, Oct 11, 2006	511.50	511.50	481.80	493.35
424	NASDAQ	MTEM	Tue, Oct 10, 2006	491.70	516.45	486.75	499.95
423	NASDAQ	MTEM	Mon, Oct 9, 2006	465.30	486.75	465.30	485.10
422	NASDAQ	MTEM	Fri, Oct 6, 2006	481.80	486.75	457.05	476.85
421	NASDAQ	MTEM	Thu, Oct 5, 2006	445.50	480.15	442.20	476.85
420	NASDAQ	MTEM	Wed, Oct 4, 2006	415.80	442.20	407.55	442.20
419	NASDAQ	MTEM	Tue, Oct 3, 2006	425.70	427.35	412.50	420.75
418	NASDAQ	MTEM	Mon, Oct 2, 2006	424.05	442.20	417.45	430.65
417	NASDAQ	MTEM	Fri, Sep 29, 2006	473.55	475.20	417.45	424.05
416	NASDAQ	MTEM	Thu, Sep 28, 2006	478.50	486.75	443.85	465.30
415	NASDAQ	MTEM	Wed, Sep 27, 2006	407.55	412.50	399.30	412.50
414	NASDAQ	MTEM	Tue, Sep 26, 2006	387.75	409.20	387.75	399.30
413	NASDAQ	MTEM	Mon, Sep 25, 2006	394.35	405.90	367.95	391.05
412	NASDAQ	MTEM	Fri, Sep 22, 2006	412.50	412.50	392.70	400.95
411	NASDAQ	MTEM	Thu, Sep 21, 2006	409.20	420.75	402.60	404.25
410	NASDAQ	MTEM	Wed, Sep 20, 2006	405.90	430.65	392.70	420.75
409	NASDAQ	MTEM	Tue, Sep 19, 2006	437.25	455.40	402.60	427.35
408	NASDAQ	MTEM	Mon, Sep 18, 2006	470.25	470.25	420.75	440.55
407	NASDAQ	MTEM	Fri, Sep 15, 2006	452.10	462.00	417.45	458.70
406	NASDAQ	MTEM	Thu, Sep 14, 2006	363.00	445.50	354.75	445.50
405	NASDAQ	MTEM	Wed, Sep 13, 2006	376.20	387.75	363.00	363.00
404	NASDAQ	MTEM	Tue, Sep 12, 2006	346.50	379.50	346.50	379.50
403	NASDAQ	MTEM	Mon, Sep 11, 2006	379.50	379.50	346.50	353.10
402	NASDAQ	MTEM	Fri, Sep 8, 2006	363.00	381.15	341.55	369.60
401	NASDAQ	MTEM	Thu, Sep 7, 2006	381.15	381.15	339.90	354.75
400	NASDAQ	MTEM	Wed, Sep 6, 2006	379.50	387.75	363.00	369.60
399	NASDAQ	MTEM	Tue, Sep 5, 2006	331.65	377.85	325.05	377.85
398	NASDAQ	MTEM	Fri, Sep 1, 2006	334.95	344.85	330.00	330.00
397	NASDAQ	MTEM	Thu, Aug 31, 2006	346.50	346.50	325.05	341.55
396	NASDAQ	MTEM	Wed, Aug 30, 2006	323.40	341.55	320.10	341.55
395	NASDAQ	MTEM	Tue, Aug 29, 2006	308.55	326.70	300.30	321.75
394	NASDAQ	MTEM	Mon, Aug 28, 2006	315.15	325.05	295.35	306.90
393	NASDAQ	MTEM	Fri, Aug 25, 2006	313.50	321.75	311.85	318.45
392	NASDAQ	MTEM	Thu, Aug 24, 2006	315.15	320.10	303.60	311.85
391	NASDAQ	MTEM	Wed, Aug 23, 2006	333.30	333.30	315.15	321.75
390	NASDAQ	MTEM	Tue, Aug 22, 2006	323.40	343.20	318.45	330.00
389	NASDAQ	MTEM	Mon, Aug 21, 2006	316.80	349.80	297.00	326.70
388	NASDAQ	MTEM	Fri, Aug 18, 2006	257.40	343.20	257.40	316.80
387	NASDAQ	MTEM	Thu, Aug 17, 2006	259.05	267.30	249.15	262.35
386	NASDAQ	MTEM	Wed, Aug 16, 2006	249.15	260.70	245.85	255.75
385	NASDAQ	MTEM	Tue, Aug 15, 2006	254.10	257.40	249.15	250.80
384	NASDAQ	MTEM	Mon, Aug 14, 2006	257.40	259.05	249.15	252.45
383	NASDAQ	MTEM	Fri, Aug 11, 2006	250.80	260.70	250.80	257.40
382	NASDAQ	MTEM	Thu, Aug 10, 2006	265.65	265.65	242.55	255.75
381	NASDAQ	MTEM	Wed, Aug 9, 2006	268.95	273.90	255.75	262.35
380	NASDAQ	MTEM	Tue, Aug 8, 2006	268.95	268.95	259.05	260.70
379	NASDAQ	MTEM	Mon, Aug 7, 2006	264.00	273.90	264.00	265.65
378	NASDAQ	MTEM	Fri, Aug 4, 2006	270.60	273.90	264.00	267.30
377	NASDAQ	MTEM	Thu, Aug 3, 2006	267.30	272.25	264.00	267.30
376	NASDAQ	MTEM	Wed, Aug 2, 2006	257.40	273.90	257.40	264.00
375	NASDAQ	MTEM	Tue, Aug 1, 2006	270.60	275.55	262.35	265.65
374	NASDAQ	MTEM	Mon, Jul 31, 2006	260.70	273.90	254.10	267.30
373	NASDAQ	MTEM	Fri, Jul 28, 2006	255.75	262.35	247.50	254.10
372	NASDAQ	MTEM	Thu, Jul 27, 2006	270.60	270.60	252.45	259.05
371	NASDAQ	MTEM	Wed, Jul 26, 2006	249.15	268.95	249.15	257.40
370	NASDAQ	MTEM	Tue, Jul 25, 2006	235.95	270.60	235.95	250.80
369	NASDAQ	MTEM	Mon, Jul 24, 2006	247.50	247.50	234.30	239.25
368	NASDAQ	MTEM	Fri, Jul 21, 2006	247.50	252.45	240.90	245.85
367	NASDAQ	MTEM	Thu, Jul 20, 2006	249.15	257.40	245.85	249.15
366	NASDAQ	MTEM	Wed, Jul 19, 2006	249.15	264.00	249.15	250.80
365	NASDAQ	MTEM	Tue, Jul 18, 2006	265.65	268.95	242.55	254.10
364	NASDAQ	MTEM	Mon, Jul 17, 2006	306.90	308.55	239.25	255.75
363	NASDAQ	MTEM	Fri, Jul 14, 2006	544.50	549.45	519.75	524.70
362	NASDAQ	MTEM	Thu, Jul 13, 2006	561.00	561.00	542.85	547.80
361	NASDAQ	MTEM	Wed, Jul 12, 2006	551.10	561.00	544.50	552.75
360	NASDAQ	MTEM	Tue, Jul 11, 2006	542.85	554.40	539.55	552.75
359	NASDAQ	MTEM	Mon, Jul 10, 2006	559.35	564.30	536.25	546.15
358	NASDAQ	MTEM	Fri, Jul 7, 2006	572.55	572.55	551.10	552.75
357	NASDAQ	MTEM	Thu, Jul 6, 2006	564.30	587.40	562.65	570.90
356	NASDAQ	MTEM	Wed, Jul 5, 2006	579.15	579.15	552.75	564.30
355	NASDAQ	MTEM	Mon, Jul 3, 2006	584.10	603.90	567.60	572.55
354	NASDAQ	MTEM	Fri, Jun 30, 2006	567.60	590.70	557.70	577.50
353	NASDAQ	MTEM	Thu, Jun 29, 2006	549.45	567.60	549.45	561.00
352	NASDAQ	MTEM	Wed, Jun 28, 2006	547.80	556.05	544.50	551.10
351	NASDAQ	MTEM	Tue, Jun 27, 2006	557.70	559.35	544.50	546.15
350	NASDAQ	MTEM	Mon, Jun 26, 2006	564.30	569.25	549.45	557.70
349	NASDAQ	MTEM	Fri, Jun 23, 2006	590.70	594.00	564.30	564.30
348	NASDAQ	MTEM	Thu, Jun 22, 2006	582.45	608.85	582.45	587.40
347	NASDAQ	MTEM	Wed, Jun 21, 2006	580.80	585.75	549.45	584.10
346	NASDAQ	MTEM	Tue, Jun 20, 2006	584.10	590.70	562.65	567.60
345	NASDAQ	MTEM	Mon, Jun 19, 2006	602.25	602.25	572.55	584.10
344	NASDAQ	MTEM	Fri, Jun 16, 2006	610.50	617.10	592.35	598.95
343	NASDAQ	MTEM	Thu, Jun 15, 2006	617.10	630.30	598.95	610.50
342	NASDAQ	MTEM	Wed, Jun 14, 2006	594.00	625.35	579.15	617.10
341	NASDAQ	MTEM	Tue, Jun 13, 2006	645.15	645.15	587.40	592.35
340	NASDAQ	MTEM	Mon, Jun 12, 2006	661.65	676.50	635.25	645.15
339	NASDAQ	MTEM	Fri, Jun 9, 2006	674.85	706.20	646.80	655.05
338	NASDAQ	MTEM	Thu, Jun 8, 2006	640.20	689.70	620.40	674.85
337	NASDAQ	MTEM	Wed, Jun 7, 2006	693.00	693.00	640.20	648.45
336	NASDAQ	MTEM	Tue, Jun 6, 2006	717.75	730.95	668.25	688.05
335	NASDAQ	MTEM	Mon, Jun 5, 2006	765.60	773.85	714.45	722.70
334	NASDAQ	MTEM	Fri, Jun 2, 2006	762.30	783.75	735.90	745.80
333	NASDAQ	MTEM	Thu, Jun 1, 2006	674.85	676.50	663.30	666.60
332	NASDAQ	MTEM	Wed, May 31, 2006	676.50	684.75	653.40	676.50
331	NASDAQ	MTEM	Tue, May 30, 2006	694.65	694.65	664.95	671.55
330	NASDAQ	MTEM	Fri, May 26, 2006	726.00	726.00	650.10	686.40
329	NASDAQ	MTEM	Thu, May 25, 2006	740.85	750.75	673.20	681.45
328	NASDAQ	MTEM	Wed, May 24, 2006	653.40	739.20	651.75	727.65
327	NASDAQ	MTEM	Tue, May 23, 2006	620.40	683.10	610.50	646.80
326	NASDAQ	MTEM	Mon, May 22, 2006	623.70	724.35	592.35	600.60
325	NASDAQ	MTEM	Fri, May 19, 2006	544.50	625.35	518.10	625.35
324	NASDAQ	MTEM	Thu, May 18, 2006	561.00	569.25	529.65	532.95
323	NASDAQ	MTEM	Wed, May 17, 2006	559.35	582.45	542.85	554.40
322	NASDAQ	MTEM	Tue, May 16, 2006	562.65	569.25	524.70	561.00
321	NASDAQ	MTEM	Mon, May 15, 2006	592.35	615.45	514.80	554.40
320	NASDAQ	MTEM	Fri, May 12, 2006	546.15	597.30	495.00	567.60
319	NASDAQ	MTEM	Thu, May 11, 2006	2380.95	2384.25	2306.70	2310.00
318	NASDAQ	MTEM	Wed, May 10, 2006	2392.50	2407.35	2346.30	2371.05
317	NASDAQ	MTEM	Tue, May 9, 2006	2376.00	2413.95	2354.55	2407.35
316	NASDAQ	MTEM	Mon, May 8, 2006	2364.45	2423.85	2326.50	2347.95
315	NASDAQ	MTEM	Fri, May 5, 2006	2313.30	2392.50	2308.35	2382.60
314	NASDAQ	MTEM	Thu, May 4, 2006	2300.10	2324.85	2262.15	2303.40
313	NASDAQ	MTEM	Wed, May 3, 2006	2291.85	2314.95	2245.65	2305.05
312	NASDAQ	MTEM	Tue, May 2, 2006	2343.00	2343.00	2283.60	2301.75
311	NASDAQ	MTEM	Mon, May 1, 2006	2427.15	2450.25	2349.60	2349.60
310	NASDAQ	MTEM	Fri, Apr 28, 2006	2427.15	2453.55	2425.50	2433.75
309	NASDAQ	MTEM	Thu, Apr 27, 2006	2392.50	2499.75	2390.85	2448.60
308	NASDAQ	MTEM	Wed, Apr 26, 2006	2466.75	2475.00	2354.55	2412.30
307	NASDAQ	MTEM	Tue, Apr 25, 2006	2483.25	2504.70	2435.40	2466.75
306	NASDAQ	MTEM	Mon, Apr 24, 2006	2522.85	2582.25	2475.00	2483.25
305	NASDAQ	MTEM	Fri, Apr 21, 2006	2557.50	2602.05	2475.00	2521.20
304	NASDAQ	MTEM	Thu, Apr 20, 2006	2649.90	2649.90	2475.00	2557.50
303	NASDAQ	MTEM	Wed, Apr 19, 2006	2699.40	2715.90	2605.35	2659.80
302	NASDAQ	MTEM	Tue, Apr 18, 2006	2724.15	2740.65	2640.00	2702.70
301	NASDAQ	MTEM	Mon, Apr 17, 2006	2668.05	2801.70	2613.60	2725.80
300	NASDAQ	MTEM	Thu, Apr 13, 2006	2483.25	2671.35	2468.40	2649.90
299	NASDAQ	MTEM	Wed, Apr 12, 2006	2465.10	2493.15	2410.65	2478.30
298	NASDAQ	MTEM	Tue, Apr 11, 2006	2521.20	2524.50	2443.65	2466.75
297	NASDAQ	MTEM	Mon, Apr 10, 2006	2451.90	2557.50	2451.90	2516.25
296	NASDAQ	MTEM	Fri, Apr 7, 2006	2455.20	2493.15	2443.65	2458.50
295	NASDAQ	MTEM	Thu, Apr 6, 2006	2455.20	2512.95	2438.70	2442.00
294	NASDAQ	MTEM	Wed, Apr 5, 2006	2427.15	2475.00	2417.25	2451.90
293	NASDAQ	MTEM	Tue, Apr 4, 2006	2433.75	2475.00	2400.75	2409.00
292	NASDAQ	MTEM	Mon, Apr 3, 2006	2471.70	2473.35	2409.00	2417.25
291	NASDAQ	MTEM	Fri, Mar 31, 2006	2463.45	2483.25	2445.30	2473.35
290	NASDAQ	MTEM	Thu, Mar 30, 2006	2460.15	2475.00	2427.15	2466.75
289	NASDAQ	MTEM	Wed, Mar 29, 2006	2465.10	2489.85	2442.00	2461.80
288	NASDAQ	MTEM	Tue, Mar 28, 2006	2481.60	2493.15	2425.50	2445.30
287	NASDAQ	MTEM	Mon, Mar 27, 2006	2410.65	2483.25	2384.25	2481.60
286	NASDAQ	MTEM	Fri, Mar 24, 2006	2321.55	2407.35	2314.95	2405.70
285	NASDAQ	MTEM	Thu, Mar 23, 2006	2295.15	2334.75	2291.85	2321.55
284	NASDAQ	MTEM	Wed, Mar 22, 2006	2310.00	2323.20	2222.55	2285.25
283	NASDAQ	MTEM	Tue, Mar 21, 2006	2374.35	2399.10	2310.00	2313.30
282	NASDAQ	MTEM	Mon, Mar 20, 2006	2229.15	2397.45	2211.00	2366.10
281	NASDAQ	MTEM	Fri, Mar 17, 2006	2295.15	2326.50	2176.35	2244.00
280	NASDAQ	MTEM	Thu, Mar 16, 2006	2364.45	2400.75	2230.80	2277.00
279	NASDAQ	MTEM	Wed, Mar 15, 2006	2384.25	2409.00	2319.90	2371.05
278	NASDAQ	MTEM	Tue, Mar 14, 2006	2347.95	2409.00	2310.00	2394.15
277	NASDAQ	MTEM	Mon, Mar 13, 2006	2316.60	2364.45	2301.75	2361.15
276	NASDAQ	MTEM	Fri, Mar 10, 2006	2161.50	2351.25	2161.50	2316.60
275	NASDAQ	MTEM	Thu, Mar 9, 2006	2285.25	2288.55	2128.50	2153.25
274	NASDAQ	MTEM	Wed, Mar 8, 2006	2255.55	2301.75	2252.25	2286.90
273	NASDAQ	MTEM	Tue, Mar 7, 2006	2349.60	2374.35	2240.70	2278.65
272	NASDAQ	MTEM	Mon, Mar 6, 2006	2437.05	2437.05	2313.30	2351.25
271	NASDAQ	MTEM	Fri, Mar 3, 2006	2374.35	2478.30	2372.70	2422.20
270	NASDAQ	MTEM	Thu, Mar 2, 2006	2475.00	2483.25	2361.15	2428.80
269	NASDAQ	MTEM	Wed, Mar 1, 2006	2479.95	2483.25	2446.95	2471.70
268	NASDAQ	MTEM	Tue, Feb 28, 2006	2529.45	2529.45	2455.20	2483.25
267	NASDAQ	MTEM	Mon, Feb 27, 2006	2428.80	2587.20	2428.80	2529.45
266	NASDAQ	MTEM	Fri, Feb 24, 2006	2460.15	2481.60	2384.25	2433.75
265	NASDAQ	MTEM	Thu, Feb 23, 2006	2442.00	2503.05	2422.20	2470.05
264	NASDAQ	MTEM	Wed, Feb 22, 2006	2359.50	2443.65	2343.00	2420.55
263	NASDAQ	MTEM	Tue, Feb 21, 2006	2290.20	2367.75	2288.55	2359.50
262	NASDAQ	MTEM	Fri, Feb 17, 2006	2318.25	2324.85	2290.20	2295.15
261	NASDAQ	MTEM	Thu, Feb 16, 2006	2281.95	2324.85	2270.40	2310.00
260	NASDAQ	MTEM	Wed, Feb 15, 2006	2219.25	2280.30	2219.25	2255.55
259	NASDAQ	MTEM	Tue, Feb 14, 2006	2222.55	2265.45	2214.30	2225.85
258	NASDAQ	MTEM	Mon, Feb 13, 2006	2176.35	2244.00	2176.35	2230.80
257	NASDAQ	MTEM	Fri, Feb 10, 2006	2227.50	2252.25	2151.60	2191.20
256	NASDAQ	MTEM	Thu, Feb 9, 2006	2181.30	2245.65	2140.05	2229.15
255	NASDAQ	MTEM	Wed, Feb 8, 2006	2194.50	2215.95	2156.55	2178.00
254	NASDAQ	MTEM	Tue, Feb 7, 2006	2268.75	2293.50	2163.15	2192.85
253	NASDAQ	MTEM	Mon, Feb 6, 2006	2303.40	2318.25	2245.65	2273.70
252	NASDAQ	MTEM	Fri, Feb 3, 2006	2244.00	2301.75	2244.00	2293.50
251	NASDAQ	MTEM	Thu, Feb 2, 2006	2308.35	2308.35	2230.80	2263.80
250	NASDAQ	MTEM	Wed, Feb 1, 2006	2343.00	2371.05	2316.60	2321.55
249	NASDAQ	MTEM	Tue, Jan 31, 2006	2352.90	2376.00	2311.65	2333.10
248	NASDAQ	MTEM	Mon, Jan 30, 2006	2310.00	2359.50	2300.10	2346.30
247	NASDAQ	MTEM	Fri, Jan 27, 2006	2247.30	2301.75	2112.00	2301.75
246	NASDAQ	MTEM	Thu, Jan 26, 2006	2409.00	2409.00	2234.10	2247.30
245	NASDAQ	MTEM	Wed, Jan 25, 2006	2475.00	2475.00	2351.25	2397.45
244	NASDAQ	MTEM	Tue, Jan 24, 2006	2475.00	2475.00	2456.85	2463.45
243	NASDAQ	MTEM	Mon, Jan 23, 2006	2364.45	2476.65	2310.00	2466.75
242	NASDAQ	MTEM	Fri, Jan 20, 2006	2508.00	2517.90	2410.65	2516.25
241	NASDAQ	MTEM	Thu, Jan 19, 2006	2504.70	2508.00	2468.40	2488.20
240	NASDAQ	MTEM	Wed, Jan 18, 2006	2484.90	2489.85	2433.75	2486.55
239	NASDAQ	MTEM	Tue, Jan 17, 2006	2491.50	2531.10	2458.50	2506.35
238	NASDAQ	MTEM	Fri, Jan 13, 2006	2506.35	2583.90	2476.65	2491.50
237	NASDAQ	MTEM	Thu, Jan 12, 2006	2494.80	2494.80	2453.55	2488.20
236	NASDAQ	MTEM	Wed, Jan 11, 2006	2517.90	2567.40	2458.50	2473.35
235	NASDAQ	MTEM	Tue, Jan 10, 2006	2455.20	2588.85	2437.05	2499.75
234	NASDAQ	MTEM	Mon, Jan 9, 2006	2443.65	2463.45	2402.40	2432.10
233	NASDAQ	MTEM	Fri, Jan 6, 2006	2392.50	2461.80	2380.95	2425.50
232	NASDAQ	MTEM	Thu, Jan 5, 2006	2442.00	2465.10	2423.85	2433.75
231	NASDAQ	MTEM	Wed, Jan 4, 2006	2475.00	2475.00	2428.80	2445.30
230	NASDAQ	MTEM	Tue, Jan 3, 2006	2465.10	2471.70	2410.65	2458.50
229	NASDAQ	MTEM	Fri, Dec 30, 2005	2392.50	2417.25	2369.40	2384.25
228	NASDAQ	MTEM	Thu, Dec 29, 2005	2475.00	2489.85	2399.10	2399.10
227	NASDAQ	MTEM	Wed, Dec 28, 2005	2498.10	2498.10	2430.45	2475.00
226	NASDAQ	MTEM	Tue, Dec 27, 2005	2498.10	2498.10	2465.10	2473.35
225	NASDAQ	MTEM	Fri, Dec 23, 2005	2475.00	2483.25	2453.55	2463.45
224	NASDAQ	MTEM	Thu, Dec 22, 2005	2516.25	2516.25	2451.90	2465.10
223	NASDAQ	MTEM	Wed, Dec 21, 2005	2460.15	2545.95	2423.85	2450.25
222	NASDAQ	MTEM	Tue, Dec 20, 2005	2451.90	2503.05	2433.75	2471.70
221	NASDAQ	MTEM	Mon, Dec 19, 2005	2413.95	2451.90	2394.15	2409.00
220	NASDAQ	MTEM	Fri, Dec 16, 2005	2313.30	2385.90	2273.70	2379.30
219	NASDAQ	MTEM	Thu, Dec 15, 2005	2404.05	2412.30	2277.00	2326.50
218	NASDAQ	MTEM	Wed, Dec 14, 2005	2288.55	2404.05	2265.45	2404.05
217	NASDAQ	MTEM	Tue, Dec 13, 2005	2265.45	2318.25	2262.15	2277.00
216	NASDAQ	MTEM	Mon, Dec 12, 2005	2288.55	2310.00	2222.55	2288.55
215	NASDAQ	MTEM	Fri, Dec 9, 2005	2186.25	2285.25	2173.05	2265.45
214	NASDAQ	MTEM	Thu, Dec 8, 2005	2145.00	2225.85	2145.00	2207.70
213	NASDAQ	MTEM	Wed, Dec 7, 2005	2176.35	2199.45	2163.15	2171.40
212	NASDAQ	MTEM	Tue, Dec 6, 2005	2146.65	2176.35	2108.70	2148.30
211	NASDAQ	MTEM	Mon, Dec 5, 2005	2227.50	2227.50	2145.00	2154.90
210	NASDAQ	MTEM	Fri, Dec 2, 2005	2189.55	2232.45	2173.05	2222.55
209	NASDAQ	MTEM	Thu, Dec 1, 2005	2281.95	2338.05	2145.00	2212.65
208	NASDAQ	MTEM	Wed, Nov 30, 2005	2191.20	2242.35	2191.20	2212.65
207	NASDAQ	MTEM	Tue, Nov 29, 2005	2211.00	2301.75	2201.10	2214.30
206	NASDAQ	MTEM	Mon, Nov 28, 2005	2343.00	2387.55	2135.10	2215.95
205	NASDAQ	MTEM	Fri, Nov 25, 2005	2384.25	2423.85	2290.20	2390.85
204	NASDAQ	MTEM	Wed, Nov 23, 2005	2247.30	2417.25	2235.75	2343.00
203	NASDAQ	MTEM	Tue, Nov 22, 2005	2227.50	2260.50	2158.20	2217.60
202	NASDAQ	MTEM	Mon, Nov 21, 2005	2206.05	2290.20	2187.90	2247.30
201	NASDAQ	MTEM	Fri, Nov 18, 2005	2181.30	2248.95	2156.55	2222.55
200	NASDAQ	MTEM	Thu, Nov 17, 2005	2062.50	2186.25	2046.00	2163.15
199	NASDAQ	MTEM	Wed, Nov 16, 2005	2021.25	2060.85	1996.50	2039.40
198	NASDAQ	MTEM	Tue, Nov 15, 2005	1948.65	2027.85	1933.80	2021.25
197	NASDAQ	MTEM	Mon, Nov 14, 2005	1904.10	1975.05	1904.10	1948.65
196	NASDAQ	MTEM	Fri, Nov 11, 2005	1955.25	1971.75	1877.70	1933.80
195	NASDAQ	MTEM	Thu, Nov 10, 2005	1857.90	1963.50	1857.90	1960.20
194	NASDAQ	MTEM	Wed, Nov 9, 2005	1831.50	1884.30	1806.75	1884.30
193	NASDAQ	MTEM	Tue, Nov 8, 2005	1777.05	1864.50	1757.25	1831.50
192	NASDAQ	MTEM	Mon, Nov 7, 2005	1798.50	1815.00	1749.00	1765.50
191	NASDAQ	MTEM	Fri, Nov 4, 2005	1808.40	1831.50	1753.95	1768.80
190	NASDAQ	MTEM	Thu, Nov 3, 2005	1795.20	1876.05	1777.05	1823.25
189	NASDAQ	MTEM	Wed, Nov 2, 2005	1829.85	1852.95	1782.00	1852.95
188	NASDAQ	MTEM	Tue, Nov 1, 2005	1879.35	1879.35	1795.20	1816.65
187	NASDAQ	MTEM	Mon, Oct 31, 2005	1859.55	1920.60	1816.65	1821.60
186	NASDAQ	MTEM	Fri, Oct 28, 2005	1788.60	1889.25	1694.55	1846.35
185	NASDAQ	MTEM	Thu, Oct 27, 2005	1815.00	1854.60	1725.90	1745.70
184	NASDAQ	MTEM	Wed, Oct 26, 2005	1767.15	1791.90	1707.75	1749.00
183	NASDAQ	MTEM	Tue, Oct 25, 2005	1716.00	1811.70	1716.00	1783.65
182	NASDAQ	MTEM	Mon, Oct 24, 2005	1686.30	1742.40	1683.00	1732.50
181	NASDAQ	MTEM	Fri, Oct 21, 2005	1650.00	1716.00	1650.00	1704.45
180	NASDAQ	MTEM	Thu, Oct 20, 2005	1674.75	1674.75	1650.00	1659.90
179	NASDAQ	MTEM	Wed, Oct 19, 2005	1636.80	1684.65	1636.80	1679.70
178	NASDAQ	MTEM	Tue, Oct 18, 2005	1650.00	1671.45	1641.75	1650.00
177	NASDAQ	MTEM	Mon, Oct 17, 2005	1650.00	1716.00	1633.50	1650.00
176	NASDAQ	MTEM	Fri, Oct 14, 2005	1625.25	1664.85	1625.25	1650.00
175	NASDAQ	MTEM	Thu, Oct 13, 2005	1651.65	1674.75	1447.05	1617.00
174	NASDAQ	MTEM	Wed, Oct 12, 2005	1714.35	1740.75	1646.70	1651.65
173	NASDAQ	MTEM	Tue, Oct 11, 2005	1976.70	1989.90	1692.90	1725.90
172	NASDAQ	MTEM	Mon, Oct 10, 2005	2143.35	2143.35	1938.75	1976.70
171	NASDAQ	MTEM	Fri, Oct 7, 2005	2166.45	2215.95	2097.15	2102.10
170	NASDAQ	MTEM	Thu, Oct 6, 2005	2227.50	2310.00	1999.80	2082.30
169	NASDAQ	MTEM	Wed, Oct 5, 2005	2260.50	2268.75	2239.05	2244.00
168	NASDAQ	MTEM	Tue, Oct 4, 2005	2260.50	2326.50	2244.00	2260.50
167	NASDAQ	MTEM	Mon, Oct 3, 2005	2244.00	2310.00	2234.10	2258.85
166	NASDAQ	MTEM	Fri, Sep 30, 2005	2184.60	2310.00	2184.60	2252.25
165	NASDAQ	MTEM	Thu, Sep 29, 2005	2244.00	2248.95	2140.05	2219.25
164	NASDAQ	MTEM	Wed, Sep 28, 2005	2293.50	2298.45	2143.35	2244.00
163	NASDAQ	MTEM	Tue, Sep 27, 2005	2313.30	2324.85	2252.25	2272.05
162	NASDAQ	MTEM	Mon, Sep 26, 2005	2199.45	2310.00	2186.25	2301.75
161	NASDAQ	MTEM	Fri, Sep 23, 2005	2209.35	2217.60	2145.00	2204.40
160	NASDAQ	MTEM	Thu, Sep 22, 2005	2136.75	2260.50	2113.65	2178.00
159	NASDAQ	MTEM	Wed, Sep 21, 2005	2097.15	2128.50	2083.95	2110.35
158	NASDAQ	MTEM	Tue, Sep 20, 2005	2112.00	2112.00	2079.00	2103.75
157	NASDAQ	MTEM	Mon, Sep 19, 2005	2095.50	2110.35	2065.80	2090.55
156	NASDAQ	MTEM	Fri, Sep 16, 2005	2095.50	2097.15	2070.75	2097.15
155	NASDAQ	MTEM	Thu, Sep 15, 2005	2083.95	2083.95	2047.65	2080.65
154	NASDAQ	MTEM	Wed, Sep 14, 2005	2092.20	2118.60	2050.95	2054.25
153	NASDAQ	MTEM	Tue, Sep 13, 2005	1993.20	2171.40	1966.80	2052.60
152	NASDAQ	MTEM	Mon, Sep 12, 2005	1963.50	2021.25	1947.00	1980.00
151	NASDAQ	MTEM	Fri, Sep 9, 2005	1945.35	1963.50	1894.20	1963.50
150	NASDAQ	MTEM	Thu, Sep 8, 2005	1947.00	1965.15	1928.85	1943.70
149	NASDAQ	MTEM	Wed, Sep 7, 2005	1915.65	1971.75	1915.65	1938.75
148	NASDAQ	MTEM	Tue, Sep 6, 2005	1829.85	1980.00	1821.60	1905.75
147	NASDAQ	MTEM	Fri, Sep 2, 2005	1808.40	1859.55	1800.15	1821.60
146	NASDAQ	MTEM	Thu, Sep 1, 2005	1881.00	1935.45	1818.30	1819.95
145	NASDAQ	MTEM	Wed, Aug 31, 2005	1948.65	1971.75	1887.60	1907.40
144	NASDAQ	MTEM	Tue, Aug 30, 2005	1882.65	1947.00	1881.00	1938.75
143	NASDAQ	MTEM	Mon, Aug 29, 2005	1856.25	1930.50	1831.50	1874.40
142	NASDAQ	MTEM	Fri, Aug 26, 2005	1848.00	1877.70	1839.75	1856.25
141	NASDAQ	MTEM	Thu, Aug 25, 2005	1765.50	1852.95	1765.50	1836.45
140	NASDAQ	MTEM	Wed, Aug 24, 2005	1749.00	1795.20	1745.70	1765.50
139	NASDAQ	MTEM	Tue, Aug 23, 2005	1724.25	1775.40	1674.75	1749.00
138	NASDAQ	MTEM	Mon, Aug 22, 2005	1674.75	1730.85	1674.75	1716.00
137	NASDAQ	MTEM	Fri, Aug 19, 2005	1643.40	1679.70	1643.40	1669.80
136	NASDAQ	MTEM	Thu, Aug 18, 2005	1633.50	1658.25	1633.50	1643.40
135	NASDAQ	MTEM	Wed, Aug 17, 2005	1628.55	1673.10	1625.25	1633.50
134	NASDAQ	MTEM	Tue, Aug 16, 2005	1650.00	1666.50	1612.05	1636.80
133	NASDAQ	MTEM	Mon, Aug 15, 2005	1638.45	1650.00	1633.50	1650.00
132	NASDAQ	MTEM	Fri, Aug 12, 2005	1650.00	1650.00	1617.00	1650.00
131	NASDAQ	MTEM	Thu, Aug 11, 2005	1646.70	1651.65	1635.15	1650.00
130	NASDAQ	MTEM	Wed, Aug 10, 2005	1658.25	1666.50	1608.75	1651.65
129	NASDAQ	MTEM	Tue, Aug 9, 2005	1661.55	1684.65	1641.75	1650.00
128	NASDAQ	MTEM	Mon, Aug 8, 2005	1623.60	1747.35	1623.60	1676.40
127	NASDAQ	MTEM	Fri, Aug 5, 2005	1633.50	1646.70	1617.00	1625.25
126	NASDAQ	MTEM	Thu, Aug 4, 2005	1650.00	1658.25	1636.80	1641.75
125	NASDAQ	MTEM	Wed, Aug 3, 2005	1650.00	1666.50	1633.50	1641.75
124	NASDAQ	MTEM	Tue, Aug 2, 2005	1689.60	1706.10	1674.75	1674.75
123	NASDAQ	MTEM	Mon, Aug 1, 2005	1694.55	1737.45	1684.65	1691.25
122	NASDAQ	MTEM	Fri, Jul 29, 2005	1674.75	1716.00	1656.60	1674.75
121	NASDAQ	MTEM	Thu, Jul 28, 2005	1641.75	1681.35	1641.75	1669.80
120	NASDAQ	MTEM	Wed, Jul 27, 2005	1650.00	1650.00	1636.80	1641.75
119	NASDAQ	MTEM	Tue, Jul 26, 2005	1678.05	1683.00	1592.25	1653.30
118	NASDAQ	MTEM	Mon, Jul 25, 2005	1796.85	1796.85	1663.20	1694.55
117	NASDAQ	MTEM	Fri, Jul 22, 2005	1928.85	1928.85	1750.65	1765.50
116	NASDAQ	MTEM	Thu, Jul 21, 2005	1782.00	1828.20	1679.70	1760.55
115	NASDAQ	MTEM	Wed, Jul 20, 2005	1551.00	1735.80	1542.75	1719.30
114	NASDAQ	MTEM	Tue, Jul 19, 2005	1577.40	1646.70	1524.60	1551.00
113	NASDAQ	MTEM	Mon, Jul 18, 2005	1551.00	1577.40	1551.00	1567.50
112	NASDAQ	MTEM	Fri, Jul 15, 2005	1555.95	1569.15	1551.00	1562.55
111	NASDAQ	MTEM	Thu, Jul 14, 2005	1584.00	1625.25	1552.65	1567.50
110	NASDAQ	MTEM	Wed, Jul 13, 2005	1587.30	1587.30	1527.90	1551.00
109	NASDAQ	MTEM	Tue, Jul 12, 2005	1607.10	1621.95	1577.40	1579.05
108	NASDAQ	MTEM	Mon, Jul 11, 2005	1395.90	1686.30	1366.20	1584.00
107	NASDAQ	MTEM	Fri, Jul 8, 2005	1361.25	1392.60	1353.00	1392.60
106	NASDAQ	MTEM	Thu, Jul 7, 2005	1386.00	1386.00	1343.10	1361.25
105	NASDAQ	MTEM	Wed, Jul 6, 2005	1374.45	1395.90	1353.00	1366.20
104	NASDAQ	MTEM	Tue, Jul 5, 2005	1361.25	1381.05	1311.75	1344.75
103	NASDAQ	MTEM	Fri, Jul 1, 2005	1334.85	1361.25	1308.45	1361.25
102	NASDAQ	MTEM	Thu, Jun 30, 2005	1402.50	1402.50	1338.15	1361.25
101	NASDAQ	MTEM	Wed, Jun 29, 2005	1362.90	1379.40	1328.25	1359.60
100	NASDAQ	MTEM	Tue, Jun 28, 2005	1196.25	1329.90	1191.30	1321.65
99	NASDAQ	MTEM	Mon, Jun 27, 2005	1146.75	1207.80	1146.75	1184.70
98	NASDAQ	MTEM	Fri, Jun 24, 2005	1098.90	1188.00	1098.90	1138.50
97	NASDAQ	MTEM	Thu, Jun 23, 2005	1138.50	1159.95	1105.50	1105.50
96	NASDAQ	MTEM	Wed, Jun 22, 2005	1183.05	1186.35	1140.15	1155.00
95	NASDAQ	MTEM	Tue, Jun 21, 2005	1169.85	1179.75	1141.80	1156.65
94	NASDAQ	MTEM	Mon, Jun 20, 2005	1163.25	1163.25	1120.35	1155.00
93	NASDAQ	MTEM	Fri, Jun 17, 2005	1117.05	1159.95	1105.50	1146.75
92	NASDAQ	MTEM	Thu, Jun 16, 2005	1093.95	1103.85	1059.30	1103.85
91	NASDAQ	MTEM	Wed, Jun 15, 2005	1138.50	1155.00	965.25	1067.55
90	NASDAQ	MTEM	Tue, Jun 14, 2005	1113.75	1143.45	1105.50	1141.80
89	NASDAQ	MTEM	Mon, Jun 13, 2005	1138.50	1138.50	1092.30	1103.85
88	NASDAQ	MTEM	Fri, Jun 10, 2005	1141.80	1141.80	1075.80	1138.50
87	NASDAQ	MTEM	Thu, Jun 9, 2005	1117.05	1141.80	1026.30	1123.65
86	NASDAQ	MTEM	Wed, Jun 8, 2005	1126.95	1153.35	1108.80	1108.80
85	NASDAQ	MTEM	Tue, Jun 7, 2005	1158.30	1158.30	1122.00	1138.50
84	NASDAQ	MTEM	Mon, Jun 6, 2005	1159.95	1159.95	1072.50	1130.25
83	NASDAQ	MTEM	Fri, Jun 3, 2005	1155.00	1155.00	1115.40	1155.00
82	NASDAQ	MTEM	Thu, Jun 2, 2005	1155.00	1159.95	1130.25	1159.95
81	NASDAQ	MTEM	Wed, Jun 1, 2005	1155.00	1166.55	1123.65	1155.00
80	NASDAQ	MTEM	Tue, May 31, 2005	1138.50	1155.00	1122.00	1131.90
79	NASDAQ	MTEM	Fri, May 27, 2005	1130.25	1155.00	1130.25	1148.40
78	NASDAQ	MTEM	Thu, May 26, 2005	1122.00	1138.50	1060.95	1128.60
77	NASDAQ	MTEM	Wed, May 25, 2005	1145.10	1155.00	1131.90	1131.90
76	NASDAQ	MTEM	Tue, May 24, 2005	1072.50	1179.75	1070.85	1130.25
75	NASDAQ	MTEM	Mon, May 23, 2005	1037.85	1155.00	1037.85	1070.85
74	NASDAQ	MTEM	Fri, May 20, 2005	1034.55	1052.70	999.90	1037.85
73	NASDAQ	MTEM	Thu, May 19, 2005	996.60	1085.70	990.00	1032.90
72	NASDAQ	MTEM	Wed, May 18, 2005	1021.35	1039.50	1003.20	1039.50
71	NASDAQ	MTEM	Tue, May 17, 2005	957.00	996.60	957.00	990.00
70	NASDAQ	MTEM	Mon, May 16, 2005	996.60	996.60	927.30	988.35
69	NASDAQ	MTEM	Fri, May 13, 2005	1011.45	1011.45	955.35	993.30
68	NASDAQ	MTEM	Thu, May 12, 2005	957.00	994.95	910.80	925.65
67	NASDAQ	MTEM	Wed, May 11, 2005	957.00	999.90	957.00	966.90
66	NASDAQ	MTEM	Tue, May 10, 2005	991.65	1003.20	945.45	976.80
65	NASDAQ	MTEM	Mon, May 9, 2005	1021.35	1102.20	999.90	1009.80
64	NASDAQ	MTEM	Fri, May 6, 2005	1089.00	1102.20	1049.40	1069.20
63	NASDAQ	MTEM	Thu, May 5, 2005	1021.35	1089.00	990.00	1089.00
62	NASDAQ	MTEM	Wed, May 4, 2005	1014.75	1074.15	1014.75	1032.90
61	NASDAQ	MTEM	Tue, May 3, 2005	1006.50	1037.85	891.00	1037.85
60	NASDAQ	MTEM	Mon, May 2, 2005	1013.10	1031.25	993.30	1031.25
59	NASDAQ	MTEM	Fri, Apr 29, 2005	1009.80	1044.45	1009.80	1027.95
58	NASDAQ	MTEM	Thu, Apr 28, 2005	1052.70	1065.90	1008.15	1023.00
57	NASDAQ	MTEM	Wed, Apr 27, 2005	1047.75	1062.60	1001.55	1062.60
56	NASDAQ	MTEM	Tue, Apr 26, 2005	1065.90	1107.15	1031.25	1089.00
55	NASDAQ	MTEM	Mon, Apr 25, 2005	1087.35	1103.85	1041.15	1087.35
54	NASDAQ	MTEM	Fri, Apr 22, 2005	1047.75	1087.35	1023.00	1087.35
53	NASDAQ	MTEM	Thu, Apr 21, 2005	1098.90	1098.90	1023.00	1067.55
52	NASDAQ	MTEM	Wed, Apr 20, 2005	1089.00	1089.00	1023.00	1072.50
51	NASDAQ	MTEM	Tue, Apr 19, 2005	1158.30	1158.30	1065.90	1065.90
50	NASDAQ	MTEM	Mon, Apr 18, 2005	1087.35	1095.60	1044.45	1067.55
49	NASDAQ	MTEM	Fri, Apr 15, 2005	1047.75	1080.75	1019.70	1049.40
48	NASDAQ	MTEM	Thu, Apr 14, 2005	1155.00	1155.00	1031.25	1056.00
47	NASDAQ	MTEM	Wed, Apr 13, 2005	1130.25	1217.70	1113.75	1126.95
46	NASDAQ	MTEM	Tue, Apr 12, 2005	1145.10	1171.50	1125.30	1131.90
45	NASDAQ	MTEM	Mon, Apr 11, 2005	1232.55	1232.55	1115.40	1156.65
44	NASDAQ	MTEM	Fri, Apr 8, 2005	1173.15	1204.50	1122.00	1202.85
43	NASDAQ	MTEM	Thu, Apr 7, 2005	1118.70	1173.15	1098.90	1171.50
42	NASDAQ	MTEM	Wed, Apr 6, 2005	1085.70	1270.50	1018.05	1102.20
41	NASDAQ	MTEM	Tue, Apr 5, 2005	990.00	990.00	924.00	990.00
40	NASDAQ	MTEM	Mon, Apr 4, 2005	983.40	1031.25	957.00	978.45
39	NASDAQ	MTEM	Fri, Apr 1, 2005	986.70	1036.20	907.50	968.55
38	NASDAQ	MTEM	Thu, Mar 31, 2005	1188.00	1192.95	978.45	988.35
37	NASDAQ	MTEM	Wed, Mar 30, 2005	1113.75	1186.35	1072.50	1161.60
36	NASDAQ	MTEM	Tue, Mar 29, 2005	1006.50	1120.35	957.00	1117.05
35	NASDAQ	MTEM	Mon, Mar 28, 2005	990.00	1014.75	968.55	990.00
34	NASDAQ	MTEM	Thu, Mar 24, 2005	1011.45	1014.75	953.70	986.70
33	NASDAQ	MTEM	Wed, Mar 23, 2005	1023.00	1023.00	960.30	990.00
32	NASDAQ	MTEM	Tue, Mar 22, 2005	940.50	1014.75	924.00	975.15
31	NASDAQ	MTEM	Mon, Mar 21, 2005	1072.50	1072.50	915.75	966.90
30	NASDAQ	MTEM	Fri, Mar 18, 2005	973.50	990.00	925.65	970.20
29	NASDAQ	MTEM	Thu, Mar 17, 2005	1023.00	1023.00	925.65	990.00
28	NASDAQ	MTEM	Wed, Mar 16, 2005	1011.45	1023.00	976.80	999.90
27	NASDAQ	MTEM	Tue, Mar 15, 2005	1011.45	1011.45	976.80	990.00
26	NASDAQ	MTEM	Mon, Mar 14, 2005	910.80	990.00	886.05	957.00
25	NASDAQ	MTEM	Fri, Mar 11, 2005	957.00	1014.75	891.00	912.45
24	NASDAQ	MTEM	Thu, Mar 10, 2005	981.75	988.35	915.75	945.45
23	NASDAQ	MTEM	Wed, Mar 9, 2005	999.90	1019.70	952.05	983.40
22	NASDAQ	MTEM	Tue, Mar 8, 2005	1072.50	1074.15	948.75	1026.30
21	NASDAQ	MTEM	Mon, Mar 7, 2005	1130.25	1156.65	1074.15	1092.30
20	NASDAQ	MTEM	Fri, Mar 4, 2005	1204.50	1204.50	1125.30	1136.85
19	NASDAQ	MTEM	Thu, Mar 3, 2005	1188.00	1188.00	1130.25	1148.40
18	NASDAQ	MTEM	Wed, Mar 2, 2005	1155.00	1169.85	1155.00	1155.00
17	NASDAQ	MTEM	Tue, Mar 1, 2005	1155.00	1188.00	1155.00	1155.00
16	NASDAQ	MTEM	Mon, Feb 28, 2005	1196.25	1196.25	1153.35	1155.00
15	NASDAQ	MTEM	Fri, Feb 25, 2005	1155.00	1186.35	1155.00	1161.60
14	NASDAQ	MTEM	Thu, Feb 24, 2005	1156.65	1171.50	1155.00	1156.65
13	NASDAQ	MTEM	Wed, Feb 23, 2005	1237.50	1237.50	1155.00	1164.90
12	NASDAQ	MTEM	Tue, Feb 22, 2005	1237.50	1237.50	1155.00	1155.00
11	NASDAQ	MTEM	Fri, Feb 18, 2005	1188.00	1196.25	1122.00	1122.00
10	NASDAQ	MTEM	Thu, Feb 17, 2005	1155.00	1171.50	1155.00	1155.00
9	NASDAQ	MTEM	Wed, Feb 16, 2005	1158.30	1179.75	1155.00	1163.25
8	NASDAQ	MTEM	Tue, Feb 15, 2005	1207.80	1207.80	1155.00	1161.60
7	NASDAQ	MTEM	Mon, Feb 14, 2005	1237.50	1237.50	1130.25	1188.00
6	NASDAQ	MTEM	Fri, Feb 11, 2005	1179.75	1188.00	1156.65	1171.50
5	NASDAQ	MTEM	Thu, Feb 10, 2005	1188.00	1188.00	1155.00	1155.00
4	NASDAQ	MTEM	Wed, Feb 9, 2005	1232.55	1237.50	1168.20	1188.00
3	NASDAQ	MTEM	Tue, Feb 8, 2005	1237.50	1237.50	1126.95	1171.50
2	NASDAQ	MTEM	Mon, Feb 7, 2005	1188.00	1234.20	1181.40	1229.25
1	NASDAQ	MTEM	Fri, Feb 4, 2005	1158.30	1194.60	1074.15	1178.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Molecular Templates Inc NASDAQ:MTEM 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