Below are the 6813 trading days of historical prices for MTN.
# | Exchange | Symbol | Date | Open | High | Low | Close | 6813 | NYSE | MTN | Fri, Mar 1, 2024 | 230.00 | 230.92 | 227.30 | 230.55 | 6812 | NYSE | MTN | Thu, Feb 29, 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 6811 | NYSE | MTN | Wed, Feb 28, 2024 | 226.83 | 230.51 | 226.65 | 230.01 | 6810 | NYSE | MTN | Tue, Feb 27, 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 6809 | NYSE | MTN | Mon, Feb 26, 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 6808 | NYSE | MTN | Fri, Feb 23, 2024 | 236.17 | 236.64 | 233.15 | 234.98 | 6807 | NYSE | MTN | Thu, Feb 22, 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 6806 | NYSE | MTN | Wed, Feb 21, 2024 | 228.54 | 230.67 | 227.95 | 230.26 | 6805 | NYSE | MTN | Tue, Feb 20, 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 6804 | NYSE | MTN | Fri, Feb 16, 2024 | 226.07 | 228.13 | 225.41 | 225.48 | 6803 | NYSE | MTN | Thu, Feb 15, 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 6802 | NYSE | MTN | Wed, Feb 14, 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 6801 | NYSE | MTN | Tue, Feb 13, 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 6800 | NYSE | MTN | Mon, Feb 12, 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 6799 | NYSE | MTN | Fri, Feb 9, 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 6798 | NYSE | MTN | Thu, Feb 8, 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 6797 | NYSE | MTN | Wed, Feb 7, 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 6796 | NYSE | MTN | Tue, Feb 6, 2024 | 220.92 | 223.52 | 219.94 | 221.45 | 6795 | NYSE | MTN | Mon, Feb 5, 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 6794 | NYSE | MTN | Fri, Feb 2, 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 6793 | NYSE | MTN | Thu, Feb 1, 2024 | 222.43 | 222.59 | 217.14 | 222.05 | 6792 | NYSE | MTN | Wed, Jan 31, 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 6791 | NYSE | MTN | Tue, Jan 30, 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 6790 | NYSE | MTN | Mon, Jan 29, 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 6789 | NYSE | MTN | Fri, Jan 26, 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 6788 | NYSE | MTN | Thu, Jan 25, 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 6787 | NYSE | MTN | Wed, Jan 24, 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 6786 | NYSE | MTN | Tue, Jan 23, 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 6785 | NYSE | MTN | Mon, Jan 22, 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 6784 | NYSE | MTN | Fri, Jan 19, 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 6783 | NYSE | MTN | Thu, Jan 18, 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 6782 | NYSE | MTN | Wed, Jan 17, 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 6781 | NYSE | MTN | Tue, Jan 16, 2024 | 215.01 | 215.54 | 210.98 | 211.84 | 6780 | NYSE | MTN | Fri, Jan 12, 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 6779 | NYSE | MTN | Thu, Jan 11, 2024 | 215.00 | 215.58 | 212.70 | 214.02 | 6778 | NYSE | MTN | Wed, Jan 10, 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 6777 | NYSE | MTN | Tue, Jan 9, 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 6776 | NYSE | MTN | Mon, Jan 8, 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 6775 | NYSE | MTN | Fri, Jan 5, 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 6774 | NYSE | MTN | Thu, Jan 4, 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 6773 | NYSE | MTN | Wed, Jan 3, 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 6772 | NYSE | MTN | Tue, Jan 2, 2024 | 212.40 | 213.31 | 208.65 | 210.95 | 6771 | NYSE | MTN | Fri, Dec 29, 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 6770 | NYSE | MTN | Thu, Dec 28, 2023 | 217.00 | 218.36 | 216.11 | 218.23 | 6769 | NYSE | MTN | Wed, Dec 27, 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 6768 | NYSE | MTN | Tue, Dec 26, 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 6767 | NYSE | MTN | Fri, Dec 22, 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 6766 | NYSE | MTN | Thu, Dec 21, 2023 | 223.40 | 223.74 | 220.17 | 221.44 | 6765 | NYSE | MTN | Wed, Dec 20, 2023 | 228.62 | 228.62 | 220.58 | 221.35 | 6764 | NYSE | MTN | Tue, Dec 19, 2023 | 230.15 | 232.14 | 228.71 | 229.74 | 6763 | NYSE | MTN | Mon, Dec 18, 2023 | 227.93 | 231.92 | 226.55 | 229.28 | 6762 | NYSE | MTN | Fri, Dec 15, 2023 | 228.73 | 229.69 | 224.54 | 226.88 | 6761 | NYSE | MTN | Thu, Dec 14, 2023 | 232.51 | 235.44 | 228.59 | 230.16 | 6760 | NYSE | MTN | Wed, Dec 13, 2023 | 227.99 | 229.66 | 223.44 | 229.62 | 6759 | NYSE | MTN | Tue, Dec 12, 2023 | 229.44 | 229.99 | 225.94 | 228.66 | 6758 | NYSE | MTN | Mon, Dec 11, 2023 | 226.28 | 230.01 | 224.91 | 229.76 | 6757 | NYSE | MTN | Fri, Dec 8, 2023 | 218.68 | 227.68 | 217.70 | 225.87 | 6756 | NYSE | MTN | Thu, Dec 7, 2023 | 213.37 | 218.05 | 213.37 | 216.93 | 6755 | NYSE | MTN | Wed, Dec 6, 2023 | 216.33 | 216.70 | 213.27 | 213.70 | 6754 | NYSE | MTN | Tue, Dec 5, 2023 | 220.12 | 220.12 | 214.93 | 215.11 | 6753 | NYSE | MTN | Mon, Dec 4, 2023 | 221.77 | 224.12 | 220.02 | 221.22 | 6752 | NYSE | MTN | Fri, Dec 1, 2023 | 216.79 | 221.64 | 216.76 | 221.61 | 6751 | NYSE | MTN | Thu, Nov 30, 2023 | 215.30 | 217.39 | 212.22 | 217.31 | 6750 | NYSE | MTN | Wed, Nov 29, 2023 | 216.50 | 218.86 | 214.71 | 215.22 | 6749 | NYSE | MTN | Tue, Nov 28, 2023 | 220.82 | 220.82 | 216.10 | 216.29 | 6748 | NYSE | MTN | Mon, Nov 27, 2023 | 225.71 | 225.99 | 220.46 | 220.86 | 6747 | NYSE | MTN | Fri, Nov 24, 2023 | 225.57 | 226.61 | 224.00 | 226.28 | 6746 | NYSE | MTN | Wed, Nov 22, 2023 | 226.56 | 228.14 | 225.01 | 226.17 | 6745 | NYSE | MTN | Tue, Nov 21, 2023 | 225.30 | 226.50 | 223.62 | 224.71 | 6744 | NYSE | MTN | Mon, Nov 20, 2023 | 226.20 | 227.15 | 224.77 | 226.24 | 6743 | NYSE | MTN | Fri, Nov 17, 2023 | 224.11 | 226.06 | 222.05 | 225.44 | 6742 | NYSE | MTN | Thu, Nov 16, 2023 | 224.55 | 224.55 | 221.18 | 222.51 | 6741 | NYSE | MTN | Wed, Nov 15, 2023 | 225.21 | 227.73 | 223.21 | 224.56 | 6740 | NYSE | MTN | Tue, Nov 14, 2023 | 223.87 | 226.60 | 223.31 | 225.02 | 6739 | NYSE | MTN | Mon, Nov 13, 2023 | 220.22 | 220.43 | 217.90 | 219.03 | 6738 | NYSE | MTN | Fri, Nov 10, 2023 | 217.87 | 221.53 | 217.12 | 221.15 | 6737 | NYSE | MTN | Thu, Nov 9, 2023 | 220.20 | 221.95 | 216.66 | 217.21 | 6736 | NYSE | MTN | Wed, Nov 8, 2023 | 223.17 | 223.17 | 217.89 | 219.30 | 6735 | NYSE | MTN | Tue, Nov 7, 2023 | 222.68 | 223.66 | 220.60 | 221.86 | 6734 | NYSE | MTN | Mon, Nov 6, 2023 | 225.72 | 225.78 | 221.71 | 222.56 | 6733 | NYSE | MTN | Fri, Nov 3, 2023 | 220.96 | 225.60 | 220.44 | 225.01 | 6732 | NYSE | MTN | Thu, Nov 2, 2023 | 213.74 | 218.72 | 213.19 | 218.23 | 6731 | NYSE | MTN | Wed, Nov 1, 2023 | 212.53 | 212.53 | 207.89 | 211.17 | 6730 | NYSE | MTN | Tue, Oct 31, 2023 | 210.21 | 214.75 | 209.06 | 212.25 | 6729 | NYSE | MTN | Mon, Oct 30, 2023 | 208.68 | 211.00 | 208.04 | 210.25 | 6728 | NYSE | MTN | Fri, Oct 27, 2023 | 210.36 | 210.36 | 204.88 | 206.52 | 6727 | NYSE | MTN | Thu, Oct 26, 2023 | 207.64 | 210.72 | 207.32 | 208.94 | 6726 | NYSE | MTN | Wed, Oct 25, 2023 | 211.41 | 212.54 | 209.69 | 209.81 | 6725 | NYSE | MTN | Tue, Oct 24, 2023 | 216.28 | 218.74 | 213.17 | 213.39 | 6724 | NYSE | MTN | Mon, Oct 23, 2023 | 215.30 | 218.60 | 213.99 | 214.54 | 6723 | NYSE | MTN | Fri, Oct 20, 2023 | 215.30 | 217.03 | 212.48 | 216.01 | 6722 | NYSE | MTN | Thu, Oct 19, 2023 | 223.05 | 224.77 | 214.76 | 215.52 | 6721 | NYSE | MTN | Wed, Oct 18, 2023 | 223.13 | 224.29 | 221.76 | 222.88 | 6720 | NYSE | MTN | Tue, Oct 17, 2023 | 222.63 | 227.52 | 221.93 | 224.93 | 6719 | NYSE | MTN | Mon, Oct 16, 2023 | 217.50 | 223.57 | 216.91 | 222.71 | 6718 | NYSE | MTN | Fri, Oct 13, 2023 | 211.64 | 215.34 | 211.64 | 215.08 | 6717 | NYSE | MTN | Thu, Oct 12, 2023 | 215.68 | 215.68 | 211.84 | 213.34 | 6716 | NYSE | MTN | Wed, Oct 11, 2023 | 213.61 | 218.11 | 213.16 | 215.87 | 6715 | NYSE | MTN | Tue, Oct 10, 2023 | 212.68 | 213.25 | 210.69 | 212.76 | 6714 | NYSE | MTN | Mon, Oct 9, 2023 | 211.53 | 211.99 | 209.69 | 210.76 | 6713 | NYSE | MTN | Fri, Oct 6, 2023 | 208.18 | 215.25 | 207.94 | 213.17 | 6712 | NYSE | MTN | Thu, Oct 5, 2023 | 211.80 | 213.19 | 210.14 | 209.19 | 6711 | NYSE | MTN | Wed, Oct 4, 2023 | 208.00 | 214.62 | 207.16 | 212.86 | 6710 | NYSE | MTN | Tue, Oct 3, 2023 | 210.54 | 212.44 | 206.61 | 207.78 | 6709 | NYSE | MTN | Mon, Oct 2, 2023 | 222.16 | 222.69 | 212.00 | 212.32 | 6708 | NYSE | MTN | Fri, Sep 29, 2023 | 239.76 | 241.61 | 221.66 | 221.89 | 6707 | NYSE | MTN | Thu, Sep 28, 2023 | 235.29 | 242.47 | 234.21 | 242.25 | 6706 | NYSE | MTN | Wed, Sep 27, 2023 | 236.86 | 237.29 | 233.85 | 235.95 | 6705 | NYSE | MTN | Tue, Sep 26, 2023 | 242.73 | 244.34 | 237.64 | 237.86 | 6704 | NYSE | MTN | Mon, Sep 25, 2023 | 242.21 | 244.00 | 240.67 | 243.31 | 6703 | NYSE | MTN | Fri, Sep 22, 2023 | 245.29 | 246.30 | 243.57 | 244.26 | 6702 | NYSE | MTN | Thu, Sep 21, 2023 | 250.31 | 250.31 | 244.93 | 244.93 | 6701 | NYSE | MTN | Wed, Sep 20, 2023 | 252.61 | 254.72 | 252.32 | 252.48 | 6700 | NYSE | MTN | Tue, Sep 19, 2023 | 252.84 | 254.78 | 251.66 | 252.26 | 6699 | NYSE | MTN | Mon, Sep 18, 2023 | 250.84 | 253.23 | 249.04 | 252.65 | 6698 | NYSE | MTN | Fri, Sep 15, 2023 | 251.07 | 252.80 | 249.51 | 251.98 | 6697 | NYSE | MTN | Thu, Sep 14, 2023 | 249.55 | 251.75 | 247.83 | 251.27 | 6696 | NYSE | MTN | Wed, Sep 13, 2023 | 248.07 | 248.65 | 246.38 | 247.54 | 6695 | NYSE | MTN | Tue, Sep 12, 2023 | 249.14 | 253.28 | 249.08 | 249.29 | 6694 | NYSE | MTN | Mon, Sep 11, 2023 | 250.19 | 251.95 | 247.51 | 250.42 | 6693 | NYSE | MTN | Fri, Sep 8, 2023 | 245.82 | 251.34 | 245.82 | 249.97 | 6692 | NYSE | MTN | Thu, Sep 7, 2023 | 247.75 | 248.67 | 244.71 | 245.50 | 6691 | NYSE | MTN | Wed, Sep 6, 2023 | 234.52 | 243.15 | 234.45 | 243.05 | 6690 | NYSE | MTN | Tue, Sep 5, 2023 | 241.50 | 245.34 | 235.31 | 235.93 | 6689 | NYSE | MTN | Fri, Sep 1, 2023 | 227.84 | 229.64 | 226.61 | 227.90 | 6688 | NYSE | MTN | Thu, Aug 31, 2023 | 227.44 | 228.93 | 225.51 | 226.32 | 6687 | NYSE | MTN | Wed, Aug 30, 2023 | 225.07 | 227.83 | 225.00 | 226.73 | 6686 | NYSE | MTN | Tue, Aug 29, 2023 | 221.59 | 225.87 | 221.47 | 225.73 | 6685 | NYSE | MTN | Mon, Aug 28, 2023 | 221.47 | 223.25 | 220.93 | 222.32 | 6684 | NYSE | MTN | Fri, Aug 25, 2023 | 222.90 | 223.79 | 220.34 | 220.82 | 6683 | NYSE | MTN | Thu, Aug 24, 2023 | 225.18 | 227.19 | 221.90 | 222.39 | 6682 | NYSE | MTN | Wed, Aug 23, 2023 | 225.48 | 226.85 | 224.02 | 225.94 | 6681 | NYSE | MTN | Tue, Aug 22, 2023 | 225.94 | 226.82 | 225.00 | 225.12 | 6680 | NYSE | MTN | Mon, Aug 21, 2023 | 225.25 | 226.22 | 224.20 | 225.24 | 6679 | NYSE | MTN | Fri, Aug 18, 2023 | 222.88 | 226.83 | 222.88 | 224.91 | 6678 | NYSE | MTN | Thu, Aug 17, 2023 | 224.88 | 226.13 | 224.01 | 224.40 | 6677 | NYSE | MTN | Wed, Aug 16, 2023 | 225.74 | 228.13 | 223.80 | 224.70 | 6676 | NYSE | MTN | Tue, Aug 15, 2023 | 228.19 | 229.02 | 226.56 | 226.80 | 6675 | NYSE | MTN | Mon, Aug 14, 2023 | 229.74 | 230.53 | 228.26 | 229.31 | 6674 | NYSE | MTN | Fri, Aug 11, 2023 | 229.64 | 231.16 | 228.97 | 230.66 | 6673 | NYSE | MTN | Thu, Aug 10, 2023 | 232.38 | 233.57 | 230.76 | 230.84 | 6672 | NYSE | MTN | Wed, Aug 9, 2023 | 232.75 | 233.00 | 231.11 | 231.78 | 6671 | NYSE | MTN | Tue, Aug 8, 2023 | 231.75 | 232.29 | 229.48 | 231.73 | 6670 | NYSE | MTN | Mon, Aug 7, 2023 | 232.12 | 233.31 | 230.58 | 232.95 | 6669 | NYSE | MTN | Fri, Aug 4, 2023 | 232.26 | 233.13 | 229.80 | 230.60 | 6668 | NYSE | MTN | Thu, Aug 3, 2023 | 230.47 | 231.52 | 226.91 | 230.71 | 6667 | NYSE | MTN | Wed, Aug 2, 2023 | 234.90 | 235.30 | 232.07 | 232.10 | 6666 | NYSE | MTN | Tue, Aug 1, 2023 | 233.92 | 238.30 | 233.92 | 236.43 | 6665 | NYSE | MTN | Mon, Jul 31, 2023 | 235.04 | 236.47 | 233.74 | 235.49 | 6664 | NYSE | MTN | Fri, Jul 28, 2023 | 233.89 | 235.32 | 232.48 | 234.25 | 6663 | NYSE | MTN | Thu, Jul 27, 2023 | 238.40 | 238.40 | 231.78 | 232.00 | 6662 | NYSE | MTN | Wed, Jul 26, 2023 | 236.66 | 237.50 | 234.96 | 236.36 | 6661 | NYSE | MTN | Tue, Jul 25, 2023 | 234.46 | 236.64 | 232.70 | 236.60 | 6660 | NYSE | MTN | Mon, Jul 24, 2023 | 240.03 | 241.15 | 235.23 | 236.05 | 6659 | NYSE | MTN | Fri, Jul 21, 2023 | 240.17 | 241.27 | 238.48 | 240.81 | 6658 | NYSE | MTN | Thu, Jul 20, 2023 | 240.97 | 240.97 | 238.11 | 238.82 | 6657 | NYSE | MTN | Wed, Jul 19, 2023 | 244.48 | 244.86 | 240.42 | 241.29 | 6656 | NYSE | MTN | Tue, Jul 18, 2023 | 243.53 | 246.53 | 242.59 | 244.80 | 6655 | NYSE | MTN | Mon, Jul 17, 2023 | 242.82 | 245.43 | 242.19 | 244.03 | 6654 | NYSE | MTN | Fri, Jul 14, 2023 | 247.99 | 247.99 | 241.37 | 244.78 | 6653 | NYSE | MTN | Thu, Jul 13, 2023 | 245.49 | 248.55 | 243.64 | 248.52 | 6652 | NYSE | MTN | Wed, Jul 12, 2023 | 248.31 | 249.45 | 243.36 | 243.97 | 6651 | NYSE | MTN | Tue, Jul 11, 2023 | 244.51 | 246.38 | 244.11 | 245.53 | 6650 | NYSE | MTN | Mon, Jul 10, 2023 | 243.67 | 248.10 | 243.66 | 244.92 | 6649 | NYSE | MTN | Fri, Jul 7, 2023 | 243.81 | 246.77 | 242.85 | 243.90 | 6648 | NYSE | MTN | Thu, Jul 6, 2023 | 242.97 | 245.11 | 240.00 | 244.89 | 6647 | NYSE | MTN | Wed, Jul 5, 2023 | 247.55 | 247.55 | 244.45 | 246.26 | 6646 | NYSE | MTN | Mon, Jul 3, 2023 | 249.64 | 250.86 | 248.03 | 248.55 | 6645 | NYSE | MTN | Fri, Jun 30, 2023 | 250.18 | 252.79 | 249.12 | 251.76 | 6644 | NYSE | MTN | Thu, Jun 29, 2023 | 247.02 | 250.62 | 246.62 | 249.29 | 6643 | NYSE | MTN | Wed, Jun 28, 2023 | 250.28 | 250.28 | 246.48 | 247.88 | 6642 | NYSE | MTN | Tue, Jun 27, 2023 | 247.33 | 250.50 | 245.04 | 250.02 | 6641 | NYSE | MTN | Mon, Jun 26, 2023 | 241.01 | 246.37 | 241.01 | 245.37 | 6640 | NYSE | MTN | Fri, Jun 23, 2023 | 246.01 | 246.01 | 242.93 | 241.57 | 6639 | NYSE | MTN | Thu, Jun 22, 2023 | 246.58 | 248.43 | 245.75 | 247.48 | 6638 | NYSE | MTN | Wed, Jun 21, 2023 | 246.67 | 248.50 | 245.15 | 247.03 | 6637 | NYSE | MTN | Tue, Jun 20, 2023 | 247.14 | 248.70 | 243.90 | 246.16 | 6636 | NYSE | MTN | Fri, Jun 16, 2023 | 253.19 | 253.19 | 248.03 | 248.47 | 6635 | NYSE | MTN | Thu, Jun 15, 2023 | 247.99 | 251.54 | 246.95 | 251.30 | 6634 | NYSE | MTN | Wed, Jun 14, 2023 | 249.47 | 251.55 | 247.26 | 249.62 | 6633 | NYSE | MTN | Tue, Jun 13, 2023 | 249.22 | 251.18 | 248.81 | 249.33 | 6632 | NYSE | MTN | Mon, Jun 12, 2023 | 241.82 | 248.59 | 241.46 | 248.55 | 6631 | NYSE | MTN | Fri, Jun 9, 2023 | 244.77 | 246.11 | 237.51 | 239.66 | 6630 | NYSE | MTN | Thu, Jun 8, 2023 | 255.69 | 258.13 | 252.60 | 258.04 | 6629 | NYSE | MTN | Wed, Jun 7, 2023 | 254.47 | 256.24 | 251.77 | 256.18 | 6628 | NYSE | MTN | Tue, Jun 6, 2023 | 252.06 | 256.00 | 250.64 | 255.08 | 6627 | NYSE | MTN | Mon, Jun 5, 2023 | 251.30 | 255.25 | 249.54 | 252.19 | 6626 | NYSE | MTN | Fri, Jun 2, 2023 | 248.02 | 255.07 | 247.95 | 252.19 | 6625 | NYSE | MTN | Thu, Jun 1, 2023 | 245.82 | 248.10 | 242.87 | 247.39 | 6624 | NYSE | MTN | Wed, May 31, 2023 | 242.21 | 244.43 | 239.71 | 243.20 | 6623 | NYSE | MTN | Tue, May 30, 2023 | 241.75 | 245.43 | 241.75 | 243.96 | 6622 | NYSE | MTN | Fri, May 26, 2023 | 241.51 | 244.20 | 240.88 | 241.41 | 6621 | NYSE | MTN | Thu, May 25, 2023 | 237.34 | 242.68 | 237.34 | 241.03 | 6620 | NYSE | MTN | Wed, May 24, 2023 | 234.11 | 237.76 | 230.18 | 236.97 | 6619 | NYSE | MTN | Tue, May 23, 2023 | 240.23 | 240.23 | 234.15 | 234.26 | 6618 | NYSE | MTN | Mon, May 22, 2023 | 242.23 | 242.82 | 239.36 | 241.04 | 6617 | NYSE | MTN | Fri, May 19, 2023 | 245.20 | 245.27 | 240.62 | 242.84 | 6616 | NYSE | MTN | Thu, May 18, 2023 | 239.44 | 245.61 | 238.64 | 245.11 | 6615 | NYSE | MTN | Wed, May 17, 2023 | 238.30 | 241.54 | 238.30 | 239.76 | 6614 | NYSE | MTN | Tue, May 16, 2023 | 242.31 | 242.31 | 237.37 | 237.69 | 6613 | NYSE | MTN | Mon, May 15, 2023 | 236.67 | 243.51 | 234.61 | 243.28 | 6612 | NYSE | MTN | Fri, May 12, 2023 | 239.52 | 242.53 | 236.34 | 236.93 | 6611 | NYSE | MTN | Thu, May 11, 2023 | 238.50 | 239.64 | 236.42 | 239.42 | 6610 | NYSE | MTN | Wed, May 10, 2023 | 243.93 | 245.41 | 237.20 | 240.06 | 6609 | NYSE | MTN | Tue, May 9, 2023 | 238.82 | 243.25 | 237.02 | 242.37 | 6608 | NYSE | MTN | Mon, May 8, 2023 | 238.43 | 242.90 | 238.43 | 239.33 | 6607 | NYSE | MTN | Fri, May 5, 2023 | 239.34 | 240.41 | 234.65 | 238.27 | 6606 | NYSE | MTN | Thu, May 4, 2023 | 237.49 | 238.99 | 233.52 | 235.32 | 6605 | NYSE | MTN | Wed, May 3, 2023 | 244.85 | 244.99 | 238.03 | 238.32 | 6604 | NYSE | MTN | Tue, May 2, 2023 | 242.38 | 244.62 | 238.53 | 244.52 | 6603 | NYSE | MTN | Mon, May 1, 2023 | 240.39 | 245.18 | 240.39 | 243.59 | 6602 | NYSE | MTN | Fri, Apr 28, 2023 | 237.15 | 241.37 | 237.15 | 240.52 | 6601 | NYSE | MTN | Thu, Apr 27, 2023 | 234.66 | 238.08 | 234.15 | 237.99 | 6600 | NYSE | MTN | Wed, Apr 26, 2023 | 241.55 | 243.72 | 234.46 | 234.99 | 6599 | NYSE | MTN | Tue, Apr 25, 2023 | 244.03 | 245.66 | 241.04 | 241.24 | 6598 | NYSE | MTN | Mon, Apr 24, 2023 | 249.75 | 250.99 | 244.90 | 245.47 | 6597 | NYSE | MTN | Fri, Apr 21, 2023 | 248.15 | 252.30 | 246.73 | 249.13 | 6596 | NYSE | MTN | Thu, Apr 20, 2023 | 245.61 | 248.00 | 244.74 | 247.40 | 6595 | NYSE | MTN | Wed, Apr 19, 2023 | 250.64 | 252.09 | 246.09 | 246.44 | 6594 | NYSE | MTN | Tue, Apr 18, 2023 | 248.06 | 254.71 | 247.82 | 250.87 | 6593 | NYSE | MTN | Mon, Apr 17, 2023 | 244.72 | 247.88 | 244.33 | 246.50 | 6592 | NYSE | MTN | Fri, Apr 14, 2023 | 242.52 | 244.97 | 242.00 | 244.83 | 6591 | NYSE | MTN | Thu, Apr 13, 2023 | 238.82 | 242.97 | 237.54 | 242.05 | 6590 | NYSE | MTN | Wed, Apr 12, 2023 | 244.83 | 244.92 | 236.78 | 237.24 | 6589 | NYSE | MTN | Tue, Apr 11, 2023 | 241.34 | 244.00 | 239.61 | 243.04 | 6588 | NYSE | MTN | Mon, Apr 10, 2023 | 234.42 | 241.74 | 234.42 | 239.89 | 6587 | NYSE | MTN | Thu, Apr 6, 2023 | 234.32 | 235.30 | 232.76 | 234.87 | 6586 | NYSE | MTN | Wed, Apr 5, 2023 | 233.94 | 234.16 | 231.03 | 234.01 | 6585 | NYSE | MTN | Tue, Apr 4, 2023 | 233.47 | 235.08 | 231.86 | 235.06 | 6584 | NYSE | MTN | Mon, Apr 3, 2023 | 233.28 | 234.00 | 231.00 | 233.09 | 6583 | NYSE | MTN | Fri, Mar 31, 2023 | 230.00 | 233.69 | 229.16 | 233.68 | 6582 | NYSE | MTN | Thu, Mar 30, 2023 | 226.70 | 229.21 | 226.32 | 228.47 | 6581 | NYSE | MTN | Wed, Mar 29, 2023 | 221.25 | 225.02 | 220.40 | 224.47 | 6580 | NYSE | MTN | Tue, Mar 28, 2023 | 221.89 | 222.73 | 218.46 | 219.35 | 6579 | NYSE | MTN | Mon, Mar 27, 2023 | 221.93 | 223.54 | 220.20 | 221.70 | 6578 | NYSE | MTN | Fri, Mar 24, 2023 | 216.49 | 220.03 | 214.35 | 219.49 | 6577 | NYSE | MTN | Thu, Mar 23, 2023 | 220.69 | 224.18 | 217.94 | 217.42 | 6576 | NYSE | MTN | Wed, Mar 22, 2023 | 222.93 | 224.38 | 219.60 | 219.81 | 6575 | NYSE | MTN | Tue, Mar 21, 2023 | 224.49 | 227.22 | 223.20 | 223.79 | 6574 | NYSE | MTN | Mon, Mar 20, 2023 | 220.28 | 223.34 | 220.05 | 221.39 | 6573 | NYSE | MTN | Fri, Mar 17, 2023 | 219.27 | 221.26 | 217.62 | 219.84 | 6572 | NYSE | MTN | Thu, Mar 16, 2023 | 214.92 | 221.64 | 214.47 | 220.58 | 6571 | NYSE | MTN | Wed, Mar 15, 2023 | 212.00 | 217.68 | 211.24 | 216.60 | 6570 | NYSE | MTN | Tue, Mar 14, 2023 | 220.64 | 222.04 | 215.28 | 216.27 | 6569 | NYSE | MTN | Mon, Mar 13, 2023 | 218.10 | 218.48 | 213.05 | 216.22 | 6568 | NYSE | MTN | Fri, Mar 10, 2023 | 224.18 | 226.28 | 214.91 | 221.13 | 6567 | NYSE | MTN | Thu, Mar 9, 2023 | 234.32 | 235.34 | 228.69 | 228.69 | 6566 | NYSE | MTN | Wed, Mar 8, 2023 | 234.13 | 234.72 | 231.76 | 233.95 | 6565 | NYSE | MTN | Tue, Mar 7, 2023 | 237.62 | 240.76 | 233.96 | 234.08 | 6564 | NYSE | MTN | Mon, Mar 6, 2023 | 239.22 | 239.87 | 236.65 | 237.27 | 6563 | NYSE | MTN | Fri, Mar 3, 2023 | 239.18 | 240.14 | 237.49 | 239.05 | 6562 | NYSE | MTN | Thu, Mar 2, 2023 | 233.37 | 238.64 | 231.10 | 237.18 | 6561 | NYSE | MTN | Wed, Mar 1, 2023 | 234.01 | 237.21 | 233.44 | 235.19 | 6560 | NYSE | MTN | Tue, Feb 28, 2023 | 236.31 | 238.05 | 233.48 | 233.49 | 6559 | NYSE | MTN | Mon, Feb 27, 2023 | 239.93 | 239.93 | 236.57 | 236.94 | 6558 | NYSE | MTN | Fri, Feb 24, 2023 | 237.41 | 238.00 | 234.17 | 237.89 | 6557 | NYSE | MTN | Thu, Feb 23, 2023 | 241.16 | 242.75 | 238.36 | 239.07 | 6556 | NYSE | MTN | Wed, Feb 22, 2023 | 236.51 | 242.66 | 236.16 | 240.15 | 6555 | NYSE | MTN | Tue, Feb 21, 2023 | 241.00 | 242.08 | 235.87 | 236.51 | 6554 | NYSE | MTN | Fri, Feb 17, 2023 | 247.50 | 247.50 | 242.89 | 243.34 | 6553 | NYSE | MTN | Thu, Feb 16, 2023 | 250.08 | 253.17 | 247.44 | 248.27 | 6552 | NYSE | MTN | Wed, Feb 15, 2023 | 255.04 | 255.76 | 251.90 | 253.09 | 6551 | NYSE | MTN | Tue, Feb 14, 2023 | 254.71 | 256.84 | 252.63 | 255.77 | 6550 | NYSE | MTN | Mon, Feb 13, 2023 | 251.16 | 255.82 | 250.39 | 255.18 | 6549 | NYSE | MTN | Fri, Feb 10, 2023 | 251.09 | 252.12 | 246.95 | 250.40 | 6548 | NYSE | MTN | Thu, Feb 9, 2023 | 257.45 | 258.63 | 252.24 | 253.18 | 6547 | NYSE | MTN | Wed, Feb 8, 2023 | 256.80 | 257.53 | 253.73 | 255.00 | 6546 | NYSE | MTN | Tue, Feb 7, 2023 | 253.82 | 258.68 | 250.32 | 257.81 | 6545 | NYSE | MTN | Mon, Feb 6, 2023 | 255.34 | 256.25 | 253.52 | 255.54 | 6544 | NYSE | MTN | Fri, Feb 3, 2023 | 257.68 | 260.46 | 257.19 | 257.93 | 6543 | NYSE | MTN | Thu, Feb 2, 2023 | 265.01 | 266.26 | 259.04 | 260.54 | 6542 | NYSE | MTN | Wed, Feb 1, 2023 | 262.49 | 263.47 | 255.27 | 262.31 | 6541 | NYSE | MTN | Tue, Jan 31, 2023 | 258.51 | 262.35 | 257.53 | 262.34 | 6540 | NYSE | MTN | Mon, Jan 30, 2023 | 255.26 | 259.58 | 255.09 | 257.54 | 6539 | NYSE | MTN | Fri, Jan 27, 2023 | 256.55 | 259.21 | 255.19 | 257.35 | 6538 | NYSE | MTN | Thu, Jan 26, 2023 | 253.82 | 257.53 | 253.82 | 256.63 | 6537 | NYSE | MTN | Wed, Jan 25, 2023 | 250.99 | 253.60 | 250.99 | 252.70 | 6536 | NYSE | MTN | Tue, Jan 24, 2023 | 253.61 | 256.65 | 251.39 | 254.26 | 6535 | NYSE | MTN | Mon, Jan 23, 2023 | 251.54 | 256.79 | 251.29 | 253.58 | 6534 | NYSE | MTN | Fri, Jan 20, 2023 | 246.65 | 252.24 | 246.00 | 251.30 | 6533 | NYSE | MTN | Thu, Jan 19, 2023 | 244.50 | 247.50 | 243.50 | 245.33 | 6532 | NYSE | MTN | Wed, Jan 18, 2023 | 252.92 | 254.03 | 245.89 | 246.88 | 6531 | NYSE | MTN | Tue, Jan 17, 2023 | 250.74 | 254.47 | 249.54 | 252.60 | 6530 | NYSE | MTN | Fri, Jan 13, 2023 | 244.24 | 252.03 | 242.86 | 251.84 | 6529 | NYSE | MTN | Thu, Jan 12, 2023 | 251.65 | 252.59 | 247.29 | 247.54 | 6528 | NYSE | MTN | Wed, Jan 11, 2023 | 250.38 | 252.67 | 248.54 | 250.96 | 6527 | NYSE | MTN | Tue, Jan 10, 2023 | 250.89 | 252.25 | 243.34 | 250.63 | 6526 | NYSE | MTN | Mon, Jan 9, 2023 | 248.68 | 253.66 | 246.68 | 252.24 | 6525 | NYSE | MTN | Fri, Jan 6, 2023 | 244.18 | 249.98 | 244.18 | 248.48 | 6524 | NYSE | MTN | Thu, Jan 5, 2023 | 244.88 | 246.37 | 241.74 | 242.83 | 6523 | NYSE | MTN | Wed, Jan 4, 2023 | 242.58 | 249.59 | 241.82 | 245.96 | 6522 | NYSE | MTN | Tue, Jan 3, 2023 | 242.00 | 244.35 | 236.65 | 240.05 | 6521 | NYSE | MTN | Fri, Dec 30, 2022 | 235.38 | 239.64 | 235.05 | 238.35 | 6520 | NYSE | MTN | Thu, Dec 29, 2022 | 233.39 | 238.25 | 232.13 | 237.94 | 6519 | NYSE | MTN | Wed, Dec 28, 2022 | 237.07 | 237.50 | 231.22 | 232.34 | 6518 | NYSE | MTN | Tue, Dec 27, 2022 | 241.04 | 241.04 | 237.04 | 238.11 | 6517 | NYSE | MTN | Fri, Dec 23, 2022 | 238.99 | 241.73 | 237.50 | 241.06 | 6516 | NYSE | MTN | Thu, Dec 22, 2022 | 240.47 | 242.39 | 238.68 | 239.84 | 6515 | NYSE | MTN | Wed, Dec 21, 2022 | 244.90 | 245.51 | 239.87 | 242.39 | 6514 | NYSE | MTN | Tue, Dec 20, 2022 | 245.29 | 246.18 | 242.68 | 243.12 | 6513 | NYSE | MTN | Mon, Dec 19, 2022 | 250.23 | 251.24 | 244.19 | 245.90 | 6512 | NYSE | MTN | Fri, Dec 16, 2022 | 253.70 | 255.01 | 248.80 | 251.21 | 6511 | NYSE | MTN | Thu, Dec 15, 2022 | 259.19 | 259.84 | 253.96 | 256.45 | 6510 | NYSE | MTN | Wed, Dec 14, 2022 | 265.54 | 267.26 | 259.25 | 262.12 | 6509 | NYSE | MTN | Tue, Dec 13, 2022 | 267.26 | 269.50 | 262.84 | 266.94 | 6508 | NYSE | MTN | Mon, Dec 12, 2022 | 258.27 | 262.46 | 256.06 | 261.70 | 6507 | NYSE | MTN | Fri, Dec 9, 2022 | 256.04 | 262.09 | 250.09 | 258.64 | 6506 | NYSE | MTN | Thu, Dec 8, 2022 | 249.29 | 255.38 | 247.85 | 251.21 | 6505 | NYSE | MTN | Wed, Dec 7, 2022 | 245.90 | 249.50 | 244.89 | 246.92 | 6504 | NYSE | MTN | Tue, Dec 6, 2022 | 249.92 | 250.61 | 245.35 | 246.68 | 6503 | NYSE | MTN | Mon, Dec 5, 2022 | 253.91 | 255.13 | 249.56 | 250.13 | 6502 | NYSE | MTN | Fri, Dec 2, 2022 | 256.92 | 258.35 | 255.11 | 256.51 | 6501 | NYSE | MTN | Thu, Dec 1, 2022 | 259.66 | 264.75 | 258.67 | 258.83 | 6500 | NYSE | MTN | Wed, Nov 30, 2022 | 257.24 | 259.66 | 250.54 | 257.54 | 6499 | NYSE | MTN | Tue, Nov 29, 2022 | 259.19 | 260.41 | 254.64 | 256.30 | 6498 | NYSE | MTN | Mon, Nov 28, 2022 | 263.00 | 264.37 | 257.89 | 258.80 | 6497 | NYSE | MTN | Fri, Nov 25, 2022 | 256.90 | 266.12 | 255.98 | 265.72 | 6496 | NYSE | MTN | Wed, Nov 23, 2022 | 260.36 | 263.36 | 255.33 | 255.88 | 6495 | NYSE | MTN | Tue, Nov 22, 2022 | 249.48 | 260.46 | 248.15 | 260.42 | 6494 | NYSE | MTN | Mon, Nov 21, 2022 | 242.06 | 250.15 | 241.07 | 249.45 | 6493 | NYSE | MTN | Fri, Nov 18, 2022 | 241.89 | 244.70 | 239.23 | 243.36 | 6492 | NYSE | MTN | Thu, Nov 17, 2022 | 233.40 | 237.86 | 231.90 | 237.79 | 6491 | NYSE | MTN | Wed, Nov 16, 2022 | 239.73 | 241.72 | 237.39 | 238.30 | 6490 | NYSE | MTN | Tue, Nov 15, 2022 | 241.18 | 244.68 | 239.20 | 241.98 | 6489 | NYSE | MTN | Mon, Nov 14, 2022 | 239.15 | 241.73 | 235.24 | 235.55 | 6488 | NYSE | MTN | Fri, Nov 11, 2022 | 233.51 | 247.24 | 232.48 | 240.46 | 6487 | NYSE | MTN | Thu, Nov 10, 2022 | 224.99 | 231.72 | 223.66 | 230.26 | 6486 | NYSE | MTN | Wed, Nov 9, 2022 | 217.05 | 220.42 | 215.05 | 215.97 | 6485 | NYSE | MTN | Tue, Nov 8, 2022 | 217.06 | 221.55 | 215.21 | 219.38 | 6484 | NYSE | MTN | Mon, Nov 7, 2022 | 216.67 | 217.25 | 211.00 | 216.30 | 6483 | NYSE | MTN | Fri, Nov 4, 2022 | 216.22 | 219.25 | 211.74 | 215.55 | 6482 | NYSE | MTN | Thu, Nov 3, 2022 | 212.58 | 215.35 | 208.58 | 212.60 | 6481 | NYSE | MTN | Wed, Nov 2, 2022 | 219.44 | 221.06 | 214.07 | 214.26 | 6480 | NYSE | MTN | Tue, Nov 1, 2022 | 222.96 | 223.26 | 217.63 | 220.74 | 6479 | NYSE | MTN | Mon, Oct 31, 2022 | 215.80 | 222.07 | 212.95 | 219.13 | 6478 | NYSE | MTN | Fri, Oct 28, 2022 | 212.87 | 216.95 | 211.52 | 216.70 | 6477 | NYSE | MTN | Thu, Oct 27, 2022 | 219.09 | 219.89 | 212.83 | 213.15 | 6476 | NYSE | MTN | Wed, Oct 26, 2022 | 220.00 | 223.17 | 216.88 | 217.45 | 6475 | NYSE | MTN | Tue, Oct 25, 2022 | 214.69 | 219.75 | 214.69 | 219.10 | 6474 | NYSE | MTN | Mon, Oct 24, 2022 | 214.12 | 216.36 | 209.89 | 215.11 | 6473 | NYSE | MTN | Fri, Oct 21, 2022 | 207.40 | 212.84 | 206.16 | 211.96 | 6472 | NYSE | MTN | Thu, Oct 20, 2022 | 210.34 | 213.77 | 206.35 | 207.67 | 6471 | NYSE | MTN | Wed, Oct 19, 2022 | 211.16 | 213.66 | 207.42 | 211.44 | 6470 | NYSE | MTN | Tue, Oct 18, 2022 | 220.35 | 223.69 | 214.95 | 215.26 | 6469 | NYSE | MTN | Mon, Oct 17, 2022 | 225.20 | 226.73 | 216.55 | 216.80 | 6468 | NYSE | MTN | Fri, Oct 14, 2022 | 225.83 | 228.31 | 220.57 | 221.37 | 6467 | NYSE | MTN | Thu, Oct 13, 2022 | 217.41 | 225.77 | 215.01 | 224.69 | 6466 | NYSE | MTN | Wed, Oct 12, 2022 | 216.48 | 222.96 | 214.62 | 221.06 | 6465 | NYSE | MTN | Tue, Oct 11, 2022 | 216.76 | 217.79 | 210.73 | 216.40 | 6464 | NYSE | MTN | Mon, Oct 10, 2022 | 221.37 | 221.95 | 215.64 | 217.35 | 6463 | NYSE | MTN | Fri, Oct 7, 2022 | 218.43 | 220.08 | 214.20 | 219.49 | 6462 | NYSE | MTN | Thu, Oct 6, 2022 | 223.59 | 225.98 | 220.18 | 220.87 | 6461 | NYSE | MTN | Wed, Oct 5, 2022 | 223.52 | 227.55 | 222.93 | 223.73 | 6460 | NYSE | MTN | Tue, Oct 4, 2022 | 216.42 | 225.29 | 216.10 | 225.04 | 6459 | NYSE | MTN | Mon, Oct 3, 2022 | 217.92 | 218.66 | 208.10 | 211.78 | 6458 | NYSE | MTN | Fri, Sep 30, 2022 | 214.61 | 220.85 | 212.47 | 215.64 | 6457 | NYSE | MTN | Thu, Sep 29, 2022 | 214.01 | 222.00 | 208.19 | 213.55 | 6456 | NYSE | MTN | Wed, Sep 28, 2022 | 203.91 | 211.60 | 203.80 | 210.29 | 6455 | NYSE | MTN | Tue, Sep 27, 2022 | 207.37 | 209.31 | 201.91 | 203.87 | 6454 | NYSE | MTN | Mon, Sep 26, 2022 | 205.79 | 210.20 | 202.34 | 203.91 | 6453 | NYSE | MTN | Fri, Sep 23, 2022 | 208.20 | 209.12 | 203.77 | 208.17 | 6452 | NYSE | MTN | Thu, Sep 22, 2022 | 219.15 | 219.26 | 211.04 | 211.66 | 6451 | NYSE | MTN | Wed, Sep 21, 2022 | 226.74 | 227.74 | 217.90 | 219.98 | 6450 | NYSE | MTN | Tue, Sep 20, 2022 | 223.75 | 228.10 | 222.86 | 226.50 | 6449 | NYSE | MTN | Mon, Sep 19, 2022 | 219.34 | 226.89 | 219.34 | 225.47 | 6448 | NYSE | MTN | Fri, Sep 16, 2022 | 225.88 | 226.04 | 219.71 | 222.11 | 6447 | NYSE | MTN | Thu, Sep 15, 2022 | 231.96 | 236.51 | 228.06 | 229.98 | 6446 | NYSE | MTN | Wed, Sep 14, 2022 | 229.13 | 233.37 | 224.75 | 231.95 | 6445 | NYSE | MTN | Tue, Sep 13, 2022 | 232.29 | 234.22 | 229.09 | 229.58 | 6444 | NYSE | MTN | Mon, Sep 12, 2022 | 237.47 | 239.45 | 236.91 | 239.25 | 6443 | NYSE | MTN | Fri, Sep 9, 2022 | 228.21 | 235.04 | 227.93 | 234.99 | 6442 | NYSE | MTN | Thu, Sep 8, 2022 | 227.10 | 229.01 | 224.95 | 227.38 | 6441 | NYSE | MTN | Wed, Sep 7, 2022 | 219.90 | 230.02 | 219.90 | 229.14 | 6440 | NYSE | MTN | Tue, Sep 6, 2022 | 223.66 | 223.66 | 216.11 | 220.25 | 6439 | NYSE | MTN | Fri, Sep 2, 2022 | 225.71 | 226.87 | 221.12 | 222.00 | 6438 | NYSE | MTN | Thu, Sep 1, 2022 | 222.35 | 223.38 | 219.34 | 222.76 | 6437 | NYSE | MTN | Wed, Aug 31, 2022 | 227.34 | 229.15 | 224.44 | 224.68 | 6436 | NYSE | MTN | Tue, Aug 30, 2022 | 228.58 | 229.69 | 223.48 | 225.56 | 6435 | NYSE | MTN | Mon, Aug 29, 2022 | 226.60 | 229.95 | 225.36 | 227.71 | 6434 | NYSE | MTN | Fri, Aug 26, 2022 | 240.00 | 240.50 | 228.82 | 229.00 | 6433 | NYSE | MTN | Thu, Aug 25, 2022 | 238.06 | 240.91 | 235.29 | 238.40 | 6432 | NYSE | MTN | Wed, Aug 24, 2022 | 234.00 | 236.09 | 232.61 | 235.18 | 6431 | NYSE | MTN | Tue, Aug 23, 2022 | 230.50 | 236.61 | 230.50 | 234.59 | 6430 | NYSE | MTN | Mon, Aug 22, 2022 | 233.28 | 234.99 | 228.69 | 229.37 | 6429 | NYSE | MTN | Fri, Aug 19, 2022 | 241.03 | 241.03 | 237.19 | 238.25 | 6428 | NYSE | MTN | Thu, Aug 18, 2022 | 243.94 | 244.46 | 241.26 | 242.64 | 6427 | NYSE | MTN | Wed, Aug 17, 2022 | 244.16 | 245.38 | 240.06 | 243.71 | 6426 | NYSE | MTN | Tue, Aug 16, 2022 | 243.53 | 248.43 | 243.52 | 248.15 | 6425 | NYSE | MTN | Mon, Aug 15, 2022 | 242.74 | 245.87 | 241.51 | 244.17 | 6424 | NYSE | MTN | Fri, Aug 12, 2022 | 241.41 | 245.14 | 239.50 | 244.03 | 6423 | NYSE | MTN | Thu, Aug 11, 2022 | 243.76 | 246.56 | 239.06 | 240.13 | 6422 | NYSE | MTN | Wed, Aug 10, 2022 | 239.13 | 245.03 | 238.26 | 241.10 | 6421 | NYSE | MTN | Tue, Aug 9, 2022 | 231.54 | 233.83 | 228.85 | 233.72 | 6420 | NYSE | MTN | Mon, Aug 8, 2022 | 234.03 | 238.31 | 232.98 | 233.00 | 6419 | NYSE | MTN | Fri, Aug 5, 2022 | 234.08 | 237.69 | 232.33 | 233.50 | 6418 | NYSE | MTN | Thu, Aug 4, 2022 | 241.32 | 241.55 | 235.18 | 236.82 | 6417 | NYSE | MTN | Wed, Aug 3, 2022 | 239.23 | 244.63 | 238.43 | 241.31 | 6416 | NYSE | MTN | Tue, Aug 2, 2022 | 237.54 | 239.70 | 235.78 | 238.40 | 6415 | NYSE | MTN | Mon, Aug 1, 2022 | 234.78 | 239.83 | 233.31 | 238.59 | 6414 | NYSE | MTN | Fri, Jul 29, 2022 | 235.42 | 237.88 | 233.43 | 237.13 | 6413 | NYSE | MTN | Thu, Jul 28, 2022 | 234.21 | 236.17 | 230.44 | 235.45 | 6412 | NYSE | MTN | Wed, Jul 27, 2022 | 230.98 | 236.00 | 230.98 | 234.61 | 6411 | NYSE | MTN | Tue, Jul 26, 2022 | 230.96 | 230.96 | 227.71 | 228.66 | 6410 | NYSE | MTN | Mon, Jul 25, 2022 | 232.39 | 233.68 | 228.39 | 231.68 | 6409 | NYSE | MTN | Fri, Jul 22, 2022 | 231.96 | 233.39 | 228.78 | 230.69 | 6408 | NYSE | MTN | Thu, Jul 21, 2022 | 227.85 | 231.09 | 226.21 | 230.95 | 6407 | NYSE | MTN | Wed, Jul 20, 2022 | 227.00 | 233.44 | 226.28 | 230.21 | 6406 | NYSE | MTN | Tue, Jul 19, 2022 | 220.98 | 227.71 | 218.89 | 227.32 | 6405 | NYSE | MTN | Mon, Jul 18, 2022 | 218.55 | 221.94 | 217.58 | 218.03 | 6404 | NYSE | MTN | Fri, Jul 15, 2022 | 212.68 | 216.88 | 209.94 | 216.59 | 6403 | NYSE | MTN | Thu, Jul 14, 2022 | 208.75 | 211.14 | 207.03 | 209.21 | 6402 | NYSE | MTN | Wed, Jul 13, 2022 | 207.10 | 213.77 | 206.03 | 212.27 | 6401 | NYSE | MTN | Tue, Jul 12, 2022 | 210.02 | 212.98 | 208.77 | 211.14 | 6400 | NYSE | MTN | Mon, Jul 11, 2022 | 213.33 | 214.40 | 208.14 | 209.92 | 6399 | NYSE | MTN | Fri, Jul 8, 2022 | 220.50 | 222.37 | 215.10 | 216.12 | 6398 | NYSE | MTN | Thu, Jul 7, 2022 | 217.61 | 222.88 | 217.19 | 219.51 | 6397 | NYSE | MTN | Wed, Jul 6, 2022 | 223.63 | 223.69 | 215.83 | 216.36 | 6396 | NYSE | MTN | Tue, Jul 5, 2022 | 219.52 | 224.66 | 217.02 | 223.87 | 6395 | NYSE | MTN | Fri, Jul 1, 2022 | 216.58 | 223.56 | 215.94 | 223.15 | 6394 | NYSE | MTN | Thu, Jun 30, 2022 | 219.78 | 220.17 | 213.60 | 218.05 | 6393 | NYSE | MTN | Wed, Jun 29, 2022 | 225.01 | 226.39 | 221.07 | 223.52 | 6392 | NYSE | MTN | Tue, Jun 28, 2022 | 233.80 | 237.29 | 227.55 | 227.55 | 6391 | NYSE | MTN | Mon, Jun 27, 2022 | 232.34 | 235.15 | 230.95 | 231.87 | 6390 | NYSE | MTN | Fri, Jun 24, 2022 | 225.36 | 232.34 | 225.36 | 232.34 | 6389 | NYSE | MTN | Thu, Jun 23, 2022 | 222.19 | 226.43 | 220.42 | 223.54 | 6388 | NYSE | MTN | Wed, Jun 22, 2022 | 221.10 | 226.13 | 220.56 | 221.68 | 6387 | NYSE | MTN | Tue, Jun 21, 2022 | 229.37 | 229.80 | 223.16 | 223.27 | 6386 | NYSE | MTN | Fri, Jun 17, 2022 | 221.79 | 228.97 | 221.71 | 226.82 | 6385 | NYSE | MTN | Thu, Jun 16, 2022 | 226.42 | 226.84 | 218.37 | 219.69 | 6384 | NYSE | MTN | Wed, Jun 15, 2022 | 232.69 | 237.00 | 231.03 | 231.90 | 6383 | NYSE | MTN | Tue, Jun 14, 2022 | 228.51 | 234.35 | 225.34 | 230.86 | 6382 | NYSE | MTN | Mon, Jun 13, 2022 | 242.42 | 244.40 | 226.23 | 228.16 | 6381 | NYSE | MTN | Fri, Jun 10, 2022 | 256.00 | 259.00 | 242.83 | 248.65 | 6380 | NYSE | MTN | Thu, Jun 9, 2022 | 253.25 | 254.23 | 245.50 | 245.50 | 6379 | NYSE | MTN | Wed, Jun 8, 2022 | 255.20 | 258.81 | 254.02 | 256.51 | 6378 | NYSE | MTN | Tue, Jun 7, 2022 | 257.97 | 259.46 | 253.82 | 257.69 | 6377 | NYSE | MTN | Mon, Jun 6, 2022 | 259.84 | 263.49 | 255.61 | 260.10 | 6376 | NYSE | MTN | Fri, Jun 3, 2022 | 253.35 | 259.18 | 252.52 | 257.17 | 6375 | NYSE | MTN | Thu, Jun 2, 2022 | 250.90 | 257.53 | 249.03 | 256.35 | 6374 | NYSE | MTN | Wed, Jun 1, 2022 | 253.88 | 254.74 | 246.31 | 250.19 | 6373 | NYSE | MTN | Tue, May 31, 2022 | 253.47 | 254.50 | 246.95 | 252.21 | 6372 | NYSE | MTN | Fri, May 27, 2022 | 255.29 | 257.90 | 252.37 | 252.94 | 6371 | NYSE | MTN | Thu, May 26, 2022 | 244.69 | 253.75 | 244.69 | 253.66 | 6370 | NYSE | MTN | Wed, May 25, 2022 | 236.29 | 244.63 | 236.29 | 242.16 | 6369 | NYSE | MTN | Tue, May 24, 2022 | 237.07 | 238.83 | 231.69 | 237.65 | 6368 | NYSE | MTN | Mon, May 23, 2022 | 235.83 | 243.99 | 231.06 | 239.93 | 6367 | NYSE | MTN | Fri, May 20, 2022 | 237.03 | 237.50 | 229.53 | 234.09 | 6366 | NYSE | MTN | Thu, May 19, 2022 | 226.57 | 237.44 | 226.57 | 234.16 | 6365 | NYSE | MTN | Wed, May 18, 2022 | 231.38 | 235.42 | 228.53 | 229.38 | 6364 | NYSE | MTN | Tue, May 17, 2022 | 236.91 | 238.66 | 231.53 | 235.23 | 6363 | NYSE | MTN | Mon, May 16, 2022 | 236.56 | 237.51 | 229.99 | 231.36 | 6362 | NYSE | MTN | Fri, May 13, 2022 | 234.00 | 238.42 | 234.00 | 237.07 | 6361 | NYSE | MTN | Thu, May 12, 2022 | 227.41 | 235.31 | 226.49 | 231.23 | 6360 | NYSE | MTN | Wed, May 11, 2022 | 238.23 | 242.58 | 229.10 | 230.02 | 6359 | NYSE | MTN | Tue, May 10, 2022 | 240.31 | 244.68 | 235.62 | 241.18 | 6358 | NYSE | MTN | Mon, May 9, 2022 | 244.17 | 245.83 | 234.52 | 235.73 | 6357 | NYSE | MTN | Fri, May 6, 2022 | 249.20 | 249.60 | 242.59 | 248.47 | 6356 | NYSE | MTN | Thu, May 5, 2022 | 256.05 | 259.97 | 247.71 | 249.78 | 6355 | NYSE | MTN | Wed, May 4, 2022 | 254.52 | 261.45 | 248.49 | 260.97 | 6354 | NYSE | MTN | Tue, May 3, 2022 | 257.51 | 259.27 | 251.86 | 254.08 | 6353 | NYSE | MTN | Mon, May 2, 2022 | 255.20 | 257.03 | 250.15 | 255.02 | 6352 | NYSE | MTN | Fri, Apr 29, 2022 | 257.88 | 263.03 | 253.44 | 254.16 | 6351 | NYSE | MTN | Thu, Apr 28, 2022 | 261.83 | 262.67 | 255.49 | 258.03 | 6350 | NYSE | MTN | Wed, Apr 27, 2022 | 255.07 | 259.63 | 251.08 | 257.98 | 6349 | NYSE | MTN | Tue, Apr 26, 2022 | 260.10 | 261.32 | 252.29 | 254.39 | 6348 | NYSE | MTN | Mon, Apr 25, 2022 | 250.70 | 263.94 | 249.04 | 263.52 | 6347 | NYSE | MTN | Fri, Apr 22, 2022 | 255.25 | 255.92 | 248.70 | 250.71 | 6346 | NYSE | MTN | Thu, Apr 21, 2022 | 265.00 | 266.75 | 255.18 | 255.81 | 6345 | NYSE | MTN | Wed, Apr 20, 2022 | 266.46 | 266.61 | 260.36 | 260.38 | 6344 | NYSE | MTN | Tue, Apr 19, 2022 | 258.46 | 265.49 | 258.46 | 265.23 | 6343 | NYSE | MTN | Mon, Apr 18, 2022 | 259.44 | 262.88 | 257.46 | 259.48 | 6342 | NYSE | MTN | Thu, Apr 14, 2022 | 258.07 | 263.01 | 257.97 | 260.48 | 6341 | NYSE | MTN | Wed, Apr 13, 2022 | 248.09 | 258.95 | 247.41 | 257.60 | 6340 | NYSE | MTN | Tue, Apr 12, 2022 | 247.78 | 252.49 | 245.97 | 246.88 | 6339 | NYSE | MTN | Mon, Apr 11, 2022 | 242.84 | 248.59 | 241.64 | 245.68 | 6338 | NYSE | MTN | Fri, Apr 8, 2022 | 248.64 | 249.99 | 243.98 | 244.53 | 6337 | NYSE | MTN | Thu, Apr 7, 2022 | 248.43 | 250.41 | 241.07 | 248.89 | 6336 | NYSE | MTN | Wed, Apr 6, 2022 | 250.63 | 251.19 | 244.67 | 249.69 | 6335 | NYSE | MTN | Tue, Apr 5, 2022 | 258.15 | 260.02 | 253.46 | 254.53 | 6334 | NYSE | MTN | Mon, Apr 4, 2022 | 259.04 | 259.04 | 256.23 | 257.68 | 6333 | NYSE | MTN | Fri, Apr 1, 2022 | 262.36 | 264.42 | 257.15 | 259.31 | 6332 | NYSE | MTN | Thu, Mar 31, 2022 | 264.07 | 267.12 | 260.27 | 260.27 | 6331 | NYSE | MTN | Wed, Mar 30, 2022 | 266.09 | 269.44 | 262.25 | 264.36 | 6330 | NYSE | MTN | Tue, Mar 29, 2022 | 261.27 | 270.29 | 261.00 | 268.14 | 6329 | NYSE | MTN | Mon, Mar 28, 2022 | 258.00 | 261.12 | 255.03 | 257.33 | 6328 | NYSE | MTN | Fri, Mar 25, 2022 | 259.40 | 259.75 | 254.73 | 258.44 | 6327 | NYSE | MTN | Thu, Mar 24, 2022 | 256.54 | 258.81 | 252.53 | 258.62 | 6326 | NYSE | MTN | Wed, Mar 23, 2022 | 260.19 | 262.42 | 254.31 | 255.42 | 6325 | NYSE | MTN | Tue, Mar 22, 2022 | 262.78 | 267.55 | 261.79 | 263.44 | 6324 | NYSE | MTN | Mon, Mar 21, 2022 | 271.50 | 271.50 | 262.19 | 262.80 | 6323 | NYSE | MTN | Fri, Mar 18, 2022 | 268.00 | 273.43 | 267.01 | 272.10 | 6322 | NYSE | MTN | Thu, Mar 17, 2022 | 263.55 | 269.23 | 263.55 | 268.89 | 6321 | NYSE | MTN | Wed, Mar 16, 2022 | 252.21 | 268.95 | 251.26 | 267.84 | 6320 | NYSE | MTN | Tue, Mar 15, 2022 | 248.00 | 262.70 | 244.09 | 249.16 | 6319 | NYSE | MTN | Mon, Mar 14, 2022 | 240.03 | 247.39 | 239.55 | 242.00 | 6318 | NYSE | MTN | Fri, Mar 11, 2022 | 245.76 | 246.26 | 240.07 | 241.46 | 6317 | NYSE | MTN | Thu, Mar 10, 2022 | 231.91 | 245.71 | 231.20 | 244.02 | 6316 | NYSE | MTN | Wed, Mar 9, 2022 | 240.03 | 242.96 | 236.40 | 237.18 | 6315 | NYSE | MTN | Tue, Mar 8, 2022 | 226.23 | 236.45 | 221.38 | 231.07 | 6314 | NYSE | MTN | Mon, Mar 7, 2022 | 243.98 | 244.27 | 223.95 | 224.50 | 6313 | NYSE | MTN | Fri, Mar 4, 2022 | 250.16 | 251.88 | 240.64 | 243.50 | 6312 | NYSE | MTN | Thu, Mar 3, 2022 | 265.02 | 267.11 | 250.66 | 251.88 | 6311 | NYSE | MTN | Wed, Mar 2, 2022 | 254.38 | 265.55 | 252.50 | 263.88 | 6310 | NYSE | MTN | Tue, Mar 1, 2022 | 259.70 | 259.82 | 250.56 | 251.95 | 6309 | NYSE | MTN | Mon, Feb 28, 2022 | 265.68 | 265.68 | 258.50 | 260.55 | 6308 | NYSE | MTN | Fri, Feb 25, 2022 | 263.69 | 267.61 | 257.77 | 266.89 | 6307 | NYSE | MTN | Thu, Feb 24, 2022 | 249.12 | 263.65 | 249.12 | 262.48 | 6306 | NYSE | MTN | Wed, Feb 23, 2022 | 266.05 | 268.56 | 256.84 | 256.85 | 6305 | NYSE | MTN | Tue, Feb 22, 2022 | 264.68 | 270.21 | 260.00 | 263.93 | 6304 | NYSE | MTN | Fri, Feb 18, 2022 | 265.82 | 270.03 | 264.78 | 266.00 | 6303 | NYSE | MTN | Thu, Feb 17, 2022 | 274.85 | 275.28 | 265.76 | 266.29 | 6302 | NYSE | MTN | Wed, Feb 16, 2022 | 275.32 | 280.50 | 274.18 | 275.46 | 6301 | NYSE | MTN | Tue, Feb 15, 2022 | 275.65 | 279.90 | 271.58 | 277.83 | 6300 | NYSE | MTN | Mon, Feb 14, 2022 | 271.41 | 274.90 | 267.20 | 271.44 | 6299 | NYSE | MTN | Fri, Feb 11, 2022 | 278.85 | 284.03 | 269.97 | 271.86 | 6298 | NYSE | MTN | Thu, Feb 10, 2022 | 276.62 | 284.07 | 276.59 | 278.96 | 6297 | NYSE | MTN | Wed, Feb 9, 2022 | 280.32 | 283.38 | 277.85 | 279.25 | 6296 | NYSE | MTN | Tue, Feb 8, 2022 | 277.17 | 281.08 | 275.00 | 277.55 | 6295 | NYSE | MTN | Mon, Feb 7, 2022 | 276.61 | 282.26 | 276.00 | 277.04 | 6294 | NYSE | MTN | Fri, Feb 4, 2022 | 273.81 | 278.24 | 270.52 | 275.33 | 6293 | NYSE | MTN | Thu, Feb 3, 2022 | 273.93 | 279.61 | 269.18 | 274.26 | 6292 | NYSE | MTN | Wed, Feb 2, 2022 | 278.54 | 279.42 | 273.80 | 274.76 | 6291 | NYSE | MTN | Tue, Feb 1, 2022 | 279.18 | 281.19 | 273.56 | 278.37 | 6290 | NYSE | MTN | Mon, Jan 31, 2022 | 272.33 | 278.14 | 272.33 | 277.10 | 6289 | NYSE | MTN | Fri, Jan 28, 2022 | 266.84 | 272.45 | 263.23 | 272.44 | 6288 | NYSE | MTN | Thu, Jan 27, 2022 | 275.15 | 275.28 | 264.84 | 265.99 | 6287 | NYSE | MTN | Wed, Jan 26, 2022 | 282.25 | 285.29 | 271.05 | 272.70 | 6286 | NYSE | MTN | Tue, Jan 25, 2022 | 280.04 | 284.00 | 274.89 | 280.28 | 6285 | NYSE | MTN | Mon, Jan 24, 2022 | 273.85 | 284.43 | 269.86 | 283.75 | 6284 | NYSE | MTN | Fri, Jan 21, 2022 | 280.96 | 285.42 | 275.59 | 279.16 | 6283 | NYSE | MTN | Thu, Jan 20, 2022 | 290.85 | 294.93 | 283.24 | 283.71 | 6282 | NYSE | MTN | Wed, Jan 19, 2022 | 299.18 | 299.49 | 286.50 | 287.84 | 6281 | NYSE | MTN | Tue, Jan 18, 2022 | 300.20 | 301.64 | 293.97 | 298.40 | 6280 | NYSE | MTN | Fri, Jan 14, 2022 | 306.00 | 308.10 | 295.51 | 303.80 | 6279 | NYSE | MTN | Thu, Jan 13, 2022 | 303.31 | 307.94 | 296.27 | 297.48 | 6278 | NYSE | MTN | Wed, Jan 12, 2022 | 304.35 | 309.90 | 301.76 | 304.66 | 6277 | NYSE | MTN | Tue, Jan 11, 2022 | 297.32 | 304.81 | 290.29 | 299.95 | 6276 | NYSE | MTN | Mon, Jan 10, 2022 | 304.26 | 304.26 | 291.05 | 296.84 | 6275 | NYSE | MTN | Fri, Jan 7, 2022 | 315.02 | 322.30 | 308.07 | 308.12 | 6274 | NYSE | MTN | Thu, Jan 6, 2022 | 311.11 | 317.24 | 307.18 | 315.08 | 6273 | NYSE | MTN | Wed, Jan 5, 2022 | 318.10 | 319.34 | 306.81 | 308.19 | 6272 | NYSE | MTN | Tue, Jan 4, 2022 | 325.26 | 325.78 | 314.14 | 317.36 | 6271 | NYSE | MTN | Mon, Jan 3, 2022 | 329.07 | 329.07 | 315.15 | 321.97 | 6270 | NYSE | MTN | Fri, Dec 31, 2021 | 326.93 | 329.27 | 323.62 | 327.90 | 6269 | NYSE | MTN | Thu, Dec 30, 2021 | 331.90 | 335.32 | 329.31 | 329.31 | 6268 | NYSE | MTN | Wed, Dec 29, 2021 | 328.32 | 332.31 | 327.41 | 331.62 | 6267 | NYSE | MTN | Tue, Dec 28, 2021 | 329.98 | 333.84 | 329.49 | 329.57 | 6266 | NYSE | MTN | Mon, Dec 27, 2021 | 331.44 | 331.92 | 325.76 | 330.52 | 6265 | NYSE | MTN | Thu, Dec 23, 2021 | 331.61 | 333.85 | 327.93 | 331.35 | 6264 | NYSE | MTN | Wed, Dec 22, 2021 | 328.48 | 334.10 | 328.07 | 330.25 | 6263 | NYSE | MTN | Tue, Dec 21, 2021 | 317.98 | 330.85 | 315.06 | 330.59 | 6262 | NYSE | MTN | Mon, Dec 20, 2021 | 314.93 | 318.25 | 305.67 | 314.18 | 6261 | NYSE | MTN | Fri, Dec 17, 2021 | 318.51 | 325.50 | 317.34 | 322.21 | 6260 | NYSE | MTN | Thu, Dec 16, 2021 | 311.62 | 321.73 | 308.08 | 320.47 | 6259 | NYSE | MTN | Wed, Dec 15, 2021 | 324.56 | 326.03 | 309.14 | 311.53 | 6258 | NYSE | MTN | Tue, Dec 14, 2021 | 325.32 | 331.88 | 323.81 | 325.42 | 6257 | NYSE | MTN | Mon, Dec 13, 2021 | 339.98 | 341.69 | 327.74 | 328.37 | 6256 | NYSE | MTN | Fri, Dec 10, 2021 | 343.49 | 344.71 | 329.00 | 338.98 | 6255 | NYSE | MTN | Thu, Dec 9, 2021 | 341.29 | 347.77 | 334.70 | 336.12 | 6254 | NYSE | MTN | Wed, Dec 8, 2021 | 340.79 | 346.27 | 339.00 | 344.87 | 6253 | NYSE | MTN | Tue, Dec 7, 2021 | 342.85 | 348.42 | 337.97 | 339.15 | 6252 | NYSE | MTN | Mon, Dec 6, 2021 | 331.07 | 342.26 | 329.52 | 337.80 | 6251 | NYSE | MTN | Fri, Dec 3, 2021 | 334.64 | 334.64 | 323.95 | 327.43 | 6250 | NYSE | MTN | Thu, Dec 2, 2021 | 329.84 | 337.88 | 328.01 | 332.46 | 6249 | NYSE | MTN | Wed, Dec 1, 2021 | 340.10 | 347.64 | 329.72 | 329.84 | 6248 | NYSE | MTN | Tue, Nov 30, 2021 | 331.75 | 333.87 | 322.20 | 331.71 | 6247 | NYSE | MTN | Mon, Nov 29, 2021 | 340.96 | 340.96 | 333.24 | 333.45 | 6246 | NYSE | MTN | Fri, Nov 26, 2021 | 330.00 | 338.40 | 328.02 | 336.29 | 6245 | NYSE | MTN | Wed, Nov 24, 2021 | 341.32 | 347.84 | 340.12 | 342.70 | 6244 | NYSE | MTN | Tue, Nov 23, 2021 | 343.64 | 347.73 | 340.03 | 343.16 | 6243 | NYSE | MTN | Mon, Nov 22, 2021 | 344.70 | 345.80 | 335.72 | 342.71 | 6242 | NYSE | MTN | Fri, Nov 19, 2021 | 339.35 | 343.28 | 333.01 | 342.43 | 6241 | NYSE | MTN | Thu, Nov 18, 2021 | 347.14 | 347.55 | 340.31 | 342.00 | 6240 | NYSE | MTN | Wed, Nov 17, 2021 | 345.74 | 347.97 | 342.41 | 347.08 | 6239 | NYSE | MTN | Tue, Nov 16, 2021 | 350.18 | 350.71 | 341.09 | 347.66 | 6238 | NYSE | MTN | Mon, Nov 15, 2021 | 355.16 | 356.77 | 350.08 | 351.04 | 6237 | NYSE | MTN | Fri, Nov 12, 2021 | 352.22 | 357.06 | 348.59 | 354.66 | 6236 | NYSE | MTN | Thu, Nov 11, 2021 | 357.02 | 358.38 | 345.11 | 352.21 | 6235 | NYSE | MTN | Wed, Nov 10, 2021 | 358.30 | 363.42 | 353.30 | 355.93 | 6234 | NYSE | MTN | Tue, Nov 9, 2021 | 363.59 | 364.07 | 353.06 | 359.46 | 6233 | NYSE | MTN | Mon, Nov 8, 2021 | 373.57 | 376.24 | 363.53 | 363.63 | 6232 | NYSE | MTN | Fri, Nov 5, 2021 | 362.03 | 373.13 | 358.69 | 372.51 | 6231 | NYSE | MTN | Thu, Nov 4, 2021 | 356.28 | 358.43 | 351.39 | 355.61 | 6230 | NYSE | MTN | Wed, Nov 3, 2021 | 354.16 | 359.94 | 351.95 | 355.54 | 6229 | NYSE | MTN | Tue, Nov 2, 2021 | 352.53 | 354.75 | 348.91 | 353.81 | 6228 | NYSE | MTN | Mon, Nov 1, 2021 | 344.08 | 355.16 | 344.08 | 354.76 | 6227 | NYSE | MTN | Fri, Oct 29, 2021 | 338.86 | 346.12 | 337.13 | 344.71 | 6226 | NYSE | MTN | Thu, Oct 28, 2021 | 346.54 | 348.27 | 339.91 | 341.24 | 6225 | NYSE | MTN | Wed, Oct 27, 2021 | 353.04 | 355.15 | 344.52 | 345.54 | 6224 | NYSE | MTN | Tue, Oct 26, 2021 | 355.00 | 355.00 | 349.08 | 351.05 | 6223 | NYSE | MTN | Mon, Oct 25, 2021 | 353.93 | 360.55 | 351.02 | 352.16 | 6222 | NYSE | MTN | Fri, Oct 22, 2021 | 347.36 | 354.94 | 346.05 | 354.49 | 6221 | NYSE | MTN | Thu, Oct 21, 2021 | 346.42 | 348.61 | 344.82 | 346.35 | 6220 | NYSE | MTN | Wed, Oct 20, 2021 | 350.00 | 350.58 | 345.50 | 345.82 | 6219 | NYSE | MTN | Tue, Oct 19, 2021 | 345.58 | 350.21 | 343.52 | 350.12 | 6218 | NYSE | MTN | Mon, Oct 18, 2021 | 335.33 | 343.60 | 332.80 | 342.80 | 6217 | NYSE | MTN | Fri, Oct 15, 2021 | 337.84 | 340.52 | 334.68 | 336.45 | 6216 | NYSE | MTN | Thu, Oct 14, 2021 | 337.73 | 340.42 | 335.98 | 336.43 | 6215 | NYSE | MTN | Wed, Oct 13, 2021 | 339.61 | 339.61 | 334.15 | 336.64 | 6214 | NYSE | MTN | Tue, Oct 12, 2021 | 338.45 | 340.98 | 336.72 | 339.37 | 6213 | NYSE | MTN | Mon, Oct 11, 2021 | 343.84 | 347.51 | 339.11 | 339.24 | 6212 | NYSE | MTN | Fri, Oct 8, 2021 | 345.78 | 348.06 | 342.20 | 343.64 | 6211 | NYSE | MTN | Thu, Oct 7, 2021 | 344.46 | 349.60 | 342.52 | 345.13 | 6210 | NYSE | MTN | Wed, Oct 6, 2021 | 340.76 | 344.13 | 338.03 | 342.88 | 6209 | NYSE | MTN | Tue, Oct 5, 2021 | 345.35 | 347.86 | 338.65 | 342.62 | 6208 | NYSE | MTN | Mon, Oct 4, 2021 | 348.74 | 349.97 | 339.50 | 343.48 | 6207 | NYSE | MTN | Fri, Oct 1, 2021 | 336.78 | 351.56 | 336.78 | 348.12 | 6206 | NYSE | MTN | Thu, Sep 30, 2021 | 343.75 | 344.04 | 332.45 | 334.05 | 6205 | NYSE | MTN | Wed, Sep 29, 2021 | 345.00 | 345.00 | 338.14 | 342.59 | 6204 | NYSE | MTN | Tue, Sep 28, 2021 | 347.00 | 347.00 | 339.10 | 342.81 | 6203 | NYSE | MTN | Mon, Sep 27, 2021 | 353.38 | 353.90 | 338.67 | 344.01 | 6202 | NYSE | MTN | Fri, Sep 24, 2021 | 323.00 | 352.38 | 323.00 | 351.85 | 6201 | NYSE | MTN | Thu, Sep 23, 2021 | 324.18 | 330.78 | 321.97 | 327.71 | 6200 | NYSE | MTN | Wed, Sep 22, 2021 | 312.75 | 324.51 | 312.75 | 321.51 | 6199 | NYSE | MTN | Tue, Sep 21, 2021 | 315.45 | 317.49 | 311.16 | 313.68 | 6198 | NYSE | MTN | Mon, Sep 20, 2021 | 305.00 | 311.81 | 305.00 | 309.88 | 6197 | NYSE | MTN | Fri, Sep 17, 2021 | 301.81 | 309.22 | 298.69 | 308.50 | 6196 | NYSE | MTN | Thu, Sep 16, 2021 | 292.70 | 302.01 | 291.57 | 301.00 | 6195 | NYSE | MTN | Wed, Sep 15, 2021 | 297.35 | 298.28 | 290.55 | 291.12 | 6194 | NYSE | MTN | Tue, Sep 14, 2021 | 298.15 | 299.78 | 294.43 | 298.25 | 6193 | NYSE | MTN | Mon, Sep 13, 2021 | 301.06 | 301.99 | 295.49 | 298.18 | 6192 | NYSE | MTN | Fri, Sep 10, 2021 | 301.38 | 301.38 | 293.03 | 300.07 | 6191 | NYSE | MTN | Thu, Sep 9, 2021 | 292.30 | 302.65 | 291.44 | 299.61 | 6190 | NYSE | MTN | Wed, Sep 8, 2021 | 300.10 | 301.82 | 288.40 | 292.53 | 6189 | NYSE | MTN | Tue, Sep 7, 2021 | 290.94 | 299.38 | 289.73 | 299.31 | 6188 | NYSE | MTN | Fri, Sep 3, 2021 | 296.01 | 296.68 | 289.72 | 291.58 | 6187 | NYSE | MTN | Thu, Sep 2, 2021 | 305.00 | 305.00 | 295.11 | 295.78 | 6186 | NYSE | MTN | Wed, Sep 1, 2021 | 306.87 | 308.64 | 304.16 | 305.33 | 6185 | NYSE | MTN | Tue, Aug 31, 2021 | 304.35 | 306.31 | 304.09 | 304.85 | 6184 | NYSE | MTN | Mon, Aug 30, 2021 | 304.39 | 305.01 | 300.18 | 303.11 | 6183 | NYSE | MTN | Fri, Aug 27, 2021 | 300.00 | 306.57 | 299.20 | 304.44 | 6182 | NYSE | MTN | Thu, Aug 26, 2021 | 298.63 | 303.29 | 296.98 | 299.19 | 6181 | NYSE | MTN | Wed, Aug 25, 2021 | 295.41 | 299.49 | 295.01 | 298.60 | 6180 | NYSE | MTN | Tue, Aug 24, 2021 | 293.83 | 298.53 | 293.83 | 295.40 | 6179 | NYSE | MTN | Mon, Aug 23, 2021 | 288.33 | 292.96 | 287.63 | 292.33 | 6178 | NYSE | MTN | Fri, Aug 20, 2021 | 284.59 | 289.85 | 283.14 | 287.44 | 6177 | NYSE | MTN | Thu, Aug 19, 2021 | 284.03 | 287.02 | 280.27 | 285.28 | 6176 | NYSE | MTN | Wed, Aug 18, 2021 | 287.85 | 289.38 | 283.62 | 286.95 | 6175 | NYSE | MTN | Tue, Aug 17, 2021 | 294.13 | 297.07 | 287.76 | 288.70 | 6174 | NYSE | MTN | Mon, Aug 16, 2021 | 296.11 | 297.91 | 293.01 | 297.07 | 6173 | NYSE | MTN | Fri, Aug 13, 2021 | 297.52 | 299.88 | 293.14 | 298.71 | 6172 | NYSE | MTN | Thu, Aug 12, 2021 | 299.87 | 301.81 | 297.36 | 297.53 | 6171 | NYSE | MTN | Wed, Aug 11, 2021 | 304.60 | 306.17 | 298.93 | 301.92 | 6170 | NYSE | MTN | Tue, Aug 10, 2021 | 302.82 | 305.20 | 301.30 | 303.92 | 6169 | NYSE | MTN | Mon, Aug 9, 2021 | 304.32 | 304.32 | 300.01 | 301.55 | 6168 | NYSE | MTN | Fri, Aug 6, 2021 | 308.56 | 309.82 | 303.42 | 306.01 | 6167 | NYSE | MTN | Thu, Aug 5, 2021 | 300.90 | 306.66 | 300.49 | 306.55 | 6166 | NYSE | MTN | Wed, Aug 4, 2021 | 298.23 | 300.80 | 297.39 | 299.99 | 6165 | NYSE | MTN | Tue, Aug 3, 2021 | 305.18 | 305.18 | 297.12 | 300.91 | 6164 | NYSE | MTN | Mon, Aug 2, 2021 | 306.47 | 310.79 | 302.61 | 303.91 | 6163 | NYSE | MTN | Fri, Jul 30, 2021 | 305.12 | 310.08 | 304.69 | 305.20 | 6162 | NYSE | MTN | Thu, Jul 29, 2021 | 310.91 | 314.43 | 307.41 | 307.78 | 6161 | NYSE | MTN | Wed, Jul 28, 2021 | 313.92 | 315.55 | 308.33 | 310.00 | 6160 | NYSE | MTN | Tue, Jul 27, 2021 | 313.34 | 313.34 | 306.92 | 311.86 | 6159 | NYSE | MTN | Mon, Jul 26, 2021 | 310.65 | 314.46 | 309.38 | 314.08 | 6158 | NYSE | MTN | Fri, Jul 23, 2021 | 315.16 | 315.16 | 310.90 | 312.56 | 6157 | NYSE | MTN | Thu, Jul 22, 2021 | 317.17 | 317.54 | 308.07 | 311.11 | 6156 | NYSE | MTN | Wed, Jul 21, 2021 | 312.75 | 320.37 | 311.69 | 319.27 | 6155 | NYSE | MTN | Tue, Jul 20, 2021 | 301.69 | 311.20 | 300.00 | 309.29 | 6154 | NYSE | MTN | Mon, Jul 19, 2021 | 303.27 | 308.17 | 295.20 | 302.26 | 6153 | NYSE | MTN | Fri, Jul 16, 2021 | 313.20 | 315.49 | 308.49 | 308.52 | 6152 | NYSE | MTN | Thu, Jul 15, 2021 | 310.94 | 312.62 | 308.21 | 311.34 | 6151 | NYSE | MTN | Wed, Jul 14, 2021 | 312.11 | 316.76 | 309.12 | 312.54 | 6150 | NYSE | MTN | Tue, Jul 13, 2021 | 321.93 | 323.54 | 312.80 | 312.86 | 6149 | NYSE | MTN | Mon, Jul 12, 2021 | 322.34 | 326.16 | 320.88 | 324.00 | 6148 | NYSE | MTN | Fri, Jul 9, 2021 | 320.38 | 326.35 | 317.97 | 325.63 | 6147 | NYSE | MTN | Thu, Jul 8, 2021 | 315.39 | 321.32 | 313.70 | 317.36 | 6146 | NYSE | MTN | Wed, Jul 7, 2021 | 317.70 | 322.37 | 316.49 | 321.34 | 6145 | NYSE | MTN | Tue, Jul 6, 2021 | 325.55 | 326.00 | 315.77 | 320.42 | 6144 | NYSE | MTN | Fri, Jul 2, 2021 | 324.58 | 325.41 | 323.14 | 324.97 | 6143 | NYSE | MTN | Thu, Jul 1, 2021 | 316.32 | 324.12 | 316.32 | 322.99 | 6142 | NYSE | MTN | Wed, Jun 30, 2021 | 317.00 | 317.43 | 313.22 | 316.52 | 6141 | NYSE | MTN | Tue, Jun 29, 2021 | 322.63 | 322.68 | 316.50 | 316.57 | 6140 | NYSE | MTN | Mon, Jun 28, 2021 | 319.94 | 321.95 | 317.08 | 321.93 | 6139 | NYSE | MTN | Fri, Jun 25, 2021 | 325.75 | 325.75 | 319.01 | 321.28 | 6138 | NYSE | MTN | Thu, Jun 24, 2021 | 326.26 | 326.26 | 321.84 | 324.74 | 6137 | NYSE | MTN | Wed, Jun 23, 2021 | 322.37 | 325.33 | 322.01 | 324.72 | 6136 | NYSE | MTN | Tue, Jun 22, 2021 | 321.66 | 323.82 | 319.56 | 323.22 | 6135 | NYSE | MTN | Mon, Jun 21, 2021 | 318.64 | 321.53 | 316.62 | 320.90 | 6134 | NYSE | MTN | Fri, Jun 18, 2021 | 313.45 | 317.79 | 311.78 | 316.28 | 6133 | NYSE | MTN | Thu, Jun 17, 2021 | 320.83 | 323.55 | 314.66 | 316.97 | 6132 | NYSE | MTN | Wed, Jun 16, 2021 | 322.45 | 323.61 | 320.01 | 323.40 | 6131 | NYSE | MTN | Tue, Jun 15, 2021 | 323.46 | 324.68 | 321.02 | 323.00 | 6130 | NYSE | MTN | Mon, Jun 14, 2021 | 319.01 | 325.67 | 319.01 | 322.79 | 6129 | NYSE | MTN | Fri, Jun 11, 2021 | 319.25 | 320.40 | 316.81 | 320.03 | 6128 | NYSE | MTN | Thu, Jun 10, 2021 | 322.12 | 322.19 | 316.28 | 319.25 | 6127 | NYSE | MTN | Wed, Jun 9, 2021 | 325.29 | 326.94 | 317.38 | 319.94 | 6126 | NYSE | MTN | Tue, Jun 8, 2021 | 331.49 | 333.74 | 319.64 | 326.35 | 6125 | NYSE | MTN | Mon, Jun 7, 2021 | 333.39 | 334.86 | 331.11 | 334.27 | 6124 | NYSE | MTN | Fri, Jun 4, 2021 | 333.29 | 336.42 | 331.19 | 333.38 | 6123 | NYSE | MTN | Thu, Jun 3, 2021 | 328.50 | 331.88 | 323.30 | 331.17 | 6122 | NYSE | MTN | Wed, Jun 2, 2021 | 333.53 | 334.01 | 328.68 | 330.36 | 6121 | NYSE | MTN | Tue, Jun 1, 2021 | 332.80 | 335.36 | 329.49 | 332.86 | 6120 | NYSE | MTN | Fri, May 28, 2021 | 329.03 | 329.33 | 325.44 | 326.88 | 6119 | NYSE | MTN | Thu, May 27, 2021 | 328.56 | 330.72 | 323.84 | 329.74 | 6118 | NYSE | MTN | Wed, May 26, 2021 | 321.24 | 329.07 | 321.24 | 326.73 | 6117 | NYSE | MTN | Tue, May 25, 2021 | 322.86 | 324.70 | 317.77 | 319.63 | 6116 | NYSE | MTN | Mon, May 24, 2021 | 321.15 | 322.45 | 317.57 | 320.66 | 6115 | NYSE | MTN | Fri, May 21, 2021 | 316.84 | 320.36 | 316.45 | 317.67 | 6114 | NYSE | MTN | Thu, May 20, 2021 | 308.79 | 315.40 | 306.95 | 314.25 | 6113 | NYSE | MTN | Wed, May 19, 2021 | 310.10 | 312.60 | 305.44 | 308.82 | 6112 | NYSE | MTN | Tue, May 18, 2021 | 318.51 | 323.80 | 314.64 | 314.91 | 6111 | NYSE | MTN | Mon, May 17, 2021 | 320.79 | 323.52 | 315.26 | 318.30 | 6110 | NYSE | MTN | Fri, May 14, 2021 | 313.43 | 326.06 | 313.43 | 323.64 | 6109 | NYSE | MTN | Thu, May 13, 2021 | 310.65 | 317.28 | 305.80 | 311.19 | 6108 | NYSE | MTN | Wed, May 12, 2021 | 315.09 | 317.84 | 307.57 | 309.00 | 6107 | NYSE | MTN | Tue, May 11, 2021 | 313.64 | 320.48 | 312.64 | 317.36 | 6106 | NYSE | MTN | Mon, May 10, 2021 | 312.21 | 322.20 | 309.84 | 318.01 | 6105 | NYSE | MTN | Fri, May 7, 2021 | 315.10 | 316.73 | 310.00 | 312.80 | 6104 | NYSE | MTN | Thu, May 6, 2021 | 314.47 | 316.65 | 307.26 | 314.76 | 6103 | NYSE | MTN | Wed, May 5, 2021 | 317.46 | 320.45 | 312.29 | 313.99 | 6102 | NYSE | MTN | Tue, May 4, 2021 | 318.52 | 318.52 | 312.56 | 316.32 | 6101 | NYSE | MTN | Mon, May 3, 2021 | 326.56 | 331.62 | 319.11 | 320.29 | 6100 | NYSE | MTN | Fri, Apr 30, 2021 | 323.93 | 326.90 | 321.11 | 325.16 | 6099 | NYSE | MTN | Thu, Apr 29, 2021 | 326.80 | 328.71 | 323.71 | 325.52 | 6098 | NYSE | MTN | Wed, Apr 28, 2021 | 326.66 | 327.44 | 323.19 | 324.41 | 6097 | NYSE | MTN | Tue, Apr 27, 2021 | 327.38 | 331.67 | 325.25 | 326.33 | 6096 | NYSE | MTN | Mon, Apr 26, 2021 | 335.40 | 338.50 | 325.20 | 326.57 | 6095 | NYSE | MTN | Fri, Apr 23, 2021 | 329.00 | 334.42 | 328.17 | 333.41 | 6094 | NYSE | MTN | Thu, Apr 22, 2021 | 318.00 | 331.98 | 316.25 | 326.57 | 6093 | NYSE | MTN | Wed, Apr 21, 2021 | 309.63 | 317.46 | 309.16 | 316.04 | 6092 | NYSE | MTN | Tue, Apr 20, 2021 | 311.29 | 314.43 | 305.82 | 310.29 | 6091 | NYSE | MTN | Mon, Apr 19, 2021 | 319.81 | 319.84 | 311.84 | 313.61 | 6090 | NYSE | MTN | Fri, Apr 16, 2021 | 320.74 | 322.23 | 318.15 | 319.79 | 6089 | NYSE | MTN | Thu, Apr 15, 2021 | 315.86 | 320.94 | 313.87 | 318.02 | 6088 | NYSE | MTN | Wed, Apr 14, 2021 | 308.16 | 315.30 | 306.71 | 313.11 | 6087 | NYSE | MTN | Tue, Apr 13, 2021 | 303.03 | 310.14 | 299.09 | 308.22 | 6086 | NYSE | MTN | Mon, Apr 12, 2021 | 305.00 | 308.11 | 301.00 | 304.59 | 6085 | NYSE | MTN | Fri, Apr 9, 2021 | 303.18 | 305.99 | 300.81 | 304.39 | 6084 | NYSE | MTN | Thu, Apr 8, 2021 | 302.50 | 306.54 | 300.28 | 305.18 | 6083 | NYSE | MTN | Wed, Apr 7, 2021 | 305.55 | 308.46 | 301.37 | 303.03 | 6082 | NYSE | MTN | Tue, Apr 6, 2021 | 298.24 | 310.25 | 298.24 | 304.51 | 6081 | NYSE | MTN | Mon, Apr 5, 2021 | 299.81 | 301.31 | 294.53 | 298.30 | 6080 | NYSE | MTN | Thu, Apr 1, 2021 | 294.44 | 295.61 | 292.04 | 295.03 | 6079 | NYSE | MTN | Wed, Mar 31, 2021 | 292.47 | 295.25 | 289.77 | 291.66 | 6078 | NYSE | MTN | Tue, Mar 30, 2021 | 282.91 | 292.48 | 281.87 | 290.16 | 6077 | NYSE | MTN | Mon, Mar 29, 2021 | 284.63 | 287.33 | 279.22 | 284.13 | 6076 | NYSE | MTN | Fri, Mar 26, 2021 | 281.77 | 286.44 | 279.03 | 286.23 | 6075 | NYSE | MTN | Thu, Mar 25, 2021 | 280.00 | 285.11 | 275.63 | 280.00 | 6074 | NYSE | MTN | Wed, Mar 24, 2021 | 274.60 | 286.70 | 274.60 | 278.35 | 6073 | NYSE | MTN | Tue, Mar 23, 2021 | 314.65 | 314.94 | 293.68 | 299.28 | 6072 | NYSE | MTN | Mon, Mar 22, 2021 | 312.42 | 317.87 | 307.25 | 313.49 | 6071 | NYSE | MTN | Fri, Mar 19, 2021 | 314.23 | 317.01 | 307.42 | 313.33 | 6070 | NYSE | MTN | Thu, Mar 18, 2021 | 315.08 | 323.67 | 310.69 | 315.58 | 6069 | NYSE | MTN | Wed, Mar 17, 2021 | 310.00 | 316.42 | 308.12 | 316.06 | 6068 | NYSE | MTN | Tue, Mar 16, 2021 | 309.35 | 313.48 | 306.21 | 309.74 | 6067 | NYSE | MTN | Mon, Mar 15, 2021 | 316.34 | 320.56 | 307.33 | 309.54 | 6066 | NYSE | MTN | Fri, Mar 12, 2021 | 324.29 | 333.95 | 312.29 | 315.00 | 6065 | NYSE | MTN | Thu, Mar 11, 2021 | 305.96 | 314.92 | 302.35 | 305.48 | 6064 | NYSE | MTN | Wed, Mar 10, 2021 | 306.94 | 311.39 | 302.06 | 305.19 | 6063 | NYSE | MTN | Tue, Mar 9, 2021 | 317.99 | 317.99 | 303.33 | 304.49 | 6062 | NYSE | MTN | Mon, Mar 8, 2021 | 310.21 | 323.36 | 309.73 | 315.76 | 6061 | NYSE | MTN | Fri, Mar 5, 2021 | 304.88 | 310.31 | 299.00 | 308.47 | 6060 | NYSE | MTN | Thu, Mar 4, 2021 | 306.00 | 306.79 | 294.63 | 302.20 | 6059 | NYSE | MTN | Wed, Mar 3, 2021 | 313.80 | 315.25 | 305.36 | 306.00 | 6058 | NYSE | MTN | Tue, Mar 2, 2021 | 313.87 | 316.48 | 310.72 | 311.36 | 6057 | NYSE | MTN | Mon, Mar 1, 2021 | 310.00 | 318.98 | 310.00 | 314.22 | 6056 | NYSE | MTN | Fri, Feb 26, 2021 | 310.79 | 313.53 | 304.94 | 309.18 | 6055 | NYSE | MTN | Thu, Feb 25, 2021 | 321.51 | 322.52 | 305.84 | 307.76 | 6054 | NYSE | MTN | Wed, Feb 24, 2021 | 304.50 | 320.25 | 302.80 | 319.72 | 6053 | NYSE | MTN | Tue, Feb 23, 2021 | 307.94 | 308.14 | 298.80 | 303.51 | 6052 | NYSE | MTN | Mon, Feb 22, 2021 | 305.36 | 313.40 | 301.93 | 307.94 | 6051 | NYSE | MTN | Fri, Feb 19, 2021 | 295.92 | 307.17 | 295.92 | 304.26 | 6050 | NYSE | MTN | Thu, Feb 18, 2021 | 294.00 | 299.68 | 290.00 | 294.99 | 6049 | NYSE | MTN | Wed, Feb 17, 2021 | 297.85 | 300.57 | 294.95 | 296.32 | 6048 | NYSE | MTN | Tue, Feb 16, 2021 | 288.46 | 301.26 | 288.46 | 300.51 | 6047 | NYSE | MTN | Fri, Feb 12, 2021 | 285.33 | 291.07 | 285.00 | 287.37 | 6046 | NYSE | MTN | Thu, Feb 11, 2021 | 289.70 | 291.26 | 284.22 | 286.72 | 6045 | NYSE | MTN | Wed, Feb 10, 2021 | 285.88 | 290.79 | 283.88 | 288.65 | 6044 | NYSE | MTN | Tue, Feb 9, 2021 | 285.62 | 288.13 | 283.04 | 283.05 | 6043 | NYSE | MTN | Mon, Feb 8, 2021 | 281.79 | 286.56 | 279.92 | 286.28 | 6042 | NYSE | MTN | Fri, Feb 5, 2021 | 283.39 | 284.60 | 280.30 | 281.47 | 6041 | NYSE | MTN | Thu, Feb 4, 2021 | 278.33 | 282.88 | 277.25 | 280.83 | 6040 | NYSE | MTN | Wed, Feb 3, 2021 | 267.93 | 280.31 | 266.00 | 276.51 | 6039 | NYSE | MTN | Tue, Feb 2, 2021 | 264.07 | 268.19 | 263.57 | 265.75 | 6038 | NYSE | MTN | Mon, Feb 1, 2021 | 268.26 | 270.62 | 261.41 | 261.83 | 6037 | NYSE | MTN | Fri, Jan 29, 2021 | 265.85 | 270.09 | 263.00 | 265.96 | 6036 | NYSE | MTN | Thu, Jan 28, 2021 | 266.96 | 271.89 | 265.96 | 267.50 | 6035 | NYSE | MTN | Wed, Jan 27, 2021 | 272.81 | 274.49 | 261.50 | 263.20 | 6034 | NYSE | MTN | Tue, Jan 26, 2021 | 275.69 | 278.00 | 271.02 | 275.13 | 6033 | NYSE | MTN | Mon, Jan 25, 2021 | 271.49 | 275.96 | 268.02 | 273.62 | 6032 | NYSE | MTN | Fri, Jan 22, 2021 | 274.09 | 278.75 | 270.38 | 271.59 | 6031 | NYSE | MTN | Thu, Jan 21, 2021 | 269.18 | 274.54 | 267.03 | 273.02 | 6030 | NYSE | MTN | Wed, Jan 20, 2021 | 273.57 | 274.73 | 267.36 | 268.42 | 6029 | NYSE | MTN | Tue, Jan 19, 2021 | 278.88 | 280.26 | 270.00 | 272.00 | 6028 | NYSE | MTN | Fri, Jan 15, 2021 | 287.22 | 288.81 | 276.50 | 278.50 | 6027 | NYSE | MTN | Thu, Jan 14, 2021 | 287.00 | 294.25 | 286.53 | 289.18 | 6026 | NYSE | MTN | Wed, Jan 13, 2021 | 282.19 | 287.54 | 280.82 | 284.54 | 6025 | NYSE | MTN | Tue, Jan 12, 2021 | 282.00 | 284.55 | 276.62 | 283.78 | 6024 | NYSE | MTN | Mon, Jan 11, 2021 | 275.50 | 284.36 | 275.50 | 281.85 | 6023 | NYSE | MTN | Fri, Jan 8, 2021 | 286.13 | 288.34 | 277.29 | 279.10 | 6022 | NYSE | MTN | Thu, Jan 7, 2021 | 291.05 | 291.60 | 284.61 | 285.59 | 6021 | NYSE | MTN | Wed, Jan 6, 2021 | 273.17 | 287.71 | 273.17 | 287.53 | 6020 | NYSE | MTN | Tue, Jan 5, 2021 | 268.58 | 272.76 | 267.20 | 271.89 | 6019 | NYSE | MTN | Mon, Jan 4, 2021 | 277.82 | 279.30 | 267.28 | 269.01 | 6018 | NYSE | MTN | Thu, Dec 31, 2020 | 275.62 | 280.80 | 272.51 | 278.96 | 6017 | NYSE | MTN | Wed, Dec 30, 2020 | 271.10 | 278.33 | 270.47 | 276.98 | 6016 | NYSE | MTN | Tue, Dec 29, 2020 | 274.66 | 276.53 | 269.88 | 270.04 | 6015 | NYSE | MTN | Mon, Dec 28, 2020 | 276.27 | 278.15 | 273.43 | 274.56 | 6014 | NYSE | MTN | Thu, Dec 24, 2020 | 274.36 | 275.18 | 271.16 | 275.15 | 6013 | NYSE | MTN | Wed, Dec 23, 2020 | 271.69 | 275.00 | 268.35 | 273.46 | 6012 | NYSE | MTN | Tue, Dec 22, 2020 | 270.83 | 272.67 | 266.76 | 271.39 | 6011 | NYSE | MTN | Mon, Dec 21, 2020 | 270.57 | 273.72 | 267.00 | 270.72 | 6010 | NYSE | MTN | Fri, Dec 18, 2020 | 280.48 | 281.30 | 272.75 | 274.21 | 6009 | NYSE | MTN | Thu, Dec 17, 2020 | 280.01 | 281.33 | 273.00 | 278.53 | 6008 | NYSE | MTN | Wed, Dec 16, 2020 | 285.25 | 287.28 | 276.05 | 279.69 | 6007 | NYSE | MTN | Tue, Dec 15, 2020 | 266.50 | 279.00 | 266.50 | 276.05 | 6006 | NYSE | MTN | Mon, Dec 14, 2020 | 281.61 | 284.42 | 276.01 | 278.76 | 6005 | NYSE | MTN | Fri, Dec 11, 2020 | 285.00 | 289.11 | 272.00 | 277.98 | 6004 | NYSE | MTN | Thu, Dec 10, 2020 | 285.03 | 292.06 | 280.65 | 291.44 | 6003 | NYSE | MTN | Wed, Dec 9, 2020 | 289.59 | 293.49 | 281.99 | 286.25 | 6002 | NYSE | MTN | Tue, Dec 8, 2020 | 278.99 | 290.26 | 278.99 | 288.20 | 6001 | NYSE | MTN | Mon, Dec 7, 2020 | 280.00 | 280.75 | 273.36 | 280.10 | 6000 | NYSE | MTN | Fri, Dec 4, 2020 | 276.41 | 284.32 | 276.01 | 283.14 | 5999 | NYSE | MTN | Thu, Dec 3, 2020 | 273.52 | 280.92 | 271.14 | 274.45 | 5998 | NYSE | MTN | Wed, Dec 2, 2020 | 272.42 | 274.47 | 268.89 | 271.29 | 5997 | NYSE | MTN | Tue, Dec 1, 2020 | 275.84 | 275.97 | 268.88 | 273.34 | 5996 | NYSE | MTN | Mon, Nov 30, 2020 | 282.00 | 282.00 | 275.33 | 275.84 | 5995 | NYSE | MTN | Fri, Nov 27, 2020 | 284.00 | 285.53 | 280.85 | 282.67 | 5994 | NYSE | MTN | Wed, Nov 25, 2020 | 286.48 | 286.48 | 278.73 | 283.25 | 5993 | NYSE | MTN | Tue, Nov 24, 2020 | 279.69 | 289.38 | 278.29 | 286.54 | 5992 | NYSE | MTN | Mon, Nov 23, 2020 | 268.70 | 278.26 | 268.70 | 275.86 | 5991 | NYSE | MTN | Fri, Nov 20, 2020 | 275.82 | 276.67 | 270.33 | 272.41 | 5990 | NYSE | MTN | Thu, Nov 19, 2020 | 271.70 | 277.37 | 269.30 | 276.07 | 5989 | NYSE | MTN | Wed, Nov 18, 2020 | 269.29 | 273.02 | 266.59 | 270.10 | 5988 | NYSE | MTN | Tue, Nov 17, 2020 | 266.98 | 270.17 | 262.56 | 268.38 | 5987 | NYSE | MTN | Mon, Nov 16, 2020 | 284.72 | 285.99 | 266.38 | 268.79 | 5986 | NYSE | MTN | Fri, Nov 13, 2020 | 265.35 | 275.79 | 263.10 | 275.07 | 5985 | NYSE | MTN | Thu, Nov 12, 2020 | 256.61 | 266.04 | 254.19 | 262.85 | 5984 | NYSE | MTN | Wed, Nov 11, 2020 | 261.13 | 266.80 | 259.51 | 259.76 | 5983 | NYSE | MTN | Tue, Nov 10, 2020 | 268.96 | 270.16 | 256.91 | 260.32 | 5982 | NYSE | MTN | Mon, Nov 9, 2020 | 265.00 | 300.00 | 261.22 | 269.85 | 5981 | NYSE | MTN | Fri, Nov 6, 2020 | 240.27 | 245.77 | 240.00 | 242.97 | 5980 | NYSE | MTN | Thu, Nov 5, 2020 | 238.35 | 242.03 | 236.66 | 241.66 | 5979 | NYSE | MTN | Wed, Nov 4, 2020 | 233.28 | 238.29 | 230.20 | 235.92 | 5978 | NYSE | MTN | Tue, Nov 3, 2020 | 232.73 | 235.06 | 231.22 | 232.26 | 5977 | NYSE | MTN | Mon, Nov 2, 2020 | 234.59 | 237.91 | 229.76 | 230.29 | 5976 | NYSE | MTN | Fri, Oct 30, 2020 | 233.29 | 236.14 | 229.71 | 232.04 | 5975 | NYSE | MTN | Thu, Oct 29, 2020 | 229.88 | 235.49 | 227.34 | 233.84 | 5974 | NYSE | MTN | Wed, Oct 28, 2020 | 237.36 | 237.40 | 229.94 | 230.58 | 5973 | NYSE | MTN | Tue, Oct 27, 2020 | 243.48 | 245.02 | 240.17 | 241.41 | 5972 | NYSE | MTN | Mon, Oct 26, 2020 | 246.44 | 249.01 | 240.20 | 244.77 | 5971 | NYSE | MTN | Fri, Oct 23, 2020 | 243.84 | 250.02 | 243.84 | 250.01 | 5970 | NYSE | MTN | Thu, Oct 22, 2020 | 234.36 | 244.02 | 233.32 | 242.78 | 5969 | NYSE | MTN | Wed, Oct 21, 2020 | 230.63 | 232.98 | 228.00 | 232.60 | 5968 | NYSE | MTN | Tue, Oct 20, 2020 | 233.36 | 234.98 | 229.21 | 229.63 | 5967 | NYSE | MTN | Mon, Oct 19, 2020 | 234.54 | 236.80 | 229.83 | 230.67 | 5966 | NYSE | MTN | Fri, Oct 16, 2020 | 235.95 | 237.79 | 233.26 | 234.02 | 5965 | NYSE | MTN | Thu, Oct 15, 2020 | 233.95 | 238.04 | 232.54 | 234.50 | 5964 | NYSE | MTN | Wed, Oct 14, 2020 | 241.53 | 242.27 | 237.40 | 237.72 | 5963 | NYSE | MTN | Tue, Oct 13, 2020 | 242.65 | 242.65 | 239.37 | 241.13 | 5962 | NYSE | MTN | Mon, Oct 12, 2020 | 242.17 | 245.14 | 240.00 | 242.96 | 5961 | NYSE | MTN | Fri, Oct 9, 2020 | 238.59 | 243.44 | 235.73 | 241.64 | 5960 | NYSE | MTN | Thu, Oct 8, 2020 | 234.28 | 237.83 | 233.58 | 237.04 | 5959 | NYSE | MTN | Wed, Oct 7, 2020 | 230.95 | 233.43 | 228.66 | 233.42 | 5958 | NYSE | MTN | Tue, Oct 6, 2020 | 224.00 | 235.26 | 221.60 | 228.70 | 5957 | NYSE | MTN | Mon, Oct 5, 2020 | 218.92 | 223.46 | 217.68 | 222.43 | 5956 | NYSE | MTN | Fri, Oct 2, 2020 | 208.72 | 217.36 | 208.72 | 217.24 | 5955 | NYSE | MTN | Thu, Oct 1, 2020 | 216.11 | 217.96 | 212.74 | 215.10 | 5954 | NYSE | MTN | Wed, Sep 30, 2020 | 213.83 | 217.32 | 212.51 | 213.97 | 5953 | NYSE | MTN | Tue, Sep 29, 2020 | 222.03 | 222.03 | 209.44 | 214.09 | 5952 | NYSE | MTN | Mon, Sep 28, 2020 | 228.14 | 230.94 | 221.09 | 222.63 | 5951 | NYSE | MTN | Fri, Sep 25, 2020 | 224.00 | 225.71 | 215.97 | 225.26 | 5950 | NYSE | MTN | Thu, Sep 24, 2020 | 226.67 | 229.26 | 223.25 | 224.23 | 5949 | NYSE | MTN | Wed, Sep 23, 2020 | 226.00 | 234.50 | 225.08 | 228.63 | 5948 | NYSE | MTN | Tue, Sep 22, 2020 | 217.84 | 226.11 | 217.54 | 225.37 | 5947 | NYSE | MTN | Mon, Sep 21, 2020 | 214.01 | 218.80 | 209.37 | 217.78 | 5946 | NYSE | MTN | Fri, Sep 18, 2020 | 217.50 | 220.05 | 211.17 | 218.84 | 5945 | NYSE | MTN | Thu, Sep 17, 2020 | 217.91 | 219.39 | 214.43 | 219.27 | 5944 | NYSE | MTN | Wed, Sep 16, 2020 | 217.77 | 222.96 | 216.29 | 220.72 | 5943 | NYSE | MTN | Tue, Sep 15, 2020 | 220.24 | 220.64 | 215.30 | 215.83 | 5942 | NYSE | MTN | Mon, Sep 14, 2020 | 213.77 | 220.27 | 213.77 | 219.14 | 5941 | NYSE | MTN | Fri, Sep 11, 2020 | 219.03 | 219.03 | 208.46 | 212.22 | 5940 | NYSE | MTN | Thu, Sep 10, 2020 | 219.78 | 224.90 | 217.13 | 217.76 | 5939 | NYSE | MTN | Wed, Sep 9, 2020 | 218.77 | 219.12 | 212.47 | 218.90 | 5938 | NYSE | MTN | Tue, Sep 8, 2020 | 216.00 | 222.37 | 214.75 | 217.50 | 5937 | NYSE | MTN | Fri, Sep 4, 2020 | 217.69 | 222.03 | 214.01 | 219.72 | 5936 | NYSE | MTN | Thu, Sep 3, 2020 | 224.62 | 226.80 | 214.34 | 216.05 | 5935 | NYSE | MTN | Wed, Sep 2, 2020 | 220.80 | 224.92 | 216.27 | 223.81 | 5934 | NYSE | MTN | Tue, Sep 1, 2020 | 216.19 | 221.55 | 216.19 | 220.29 | 5933 | NYSE | MTN | Mon, Aug 31, 2020 | 221.65 | 221.65 | 212.69 | 217.67 | 5932 | NYSE | MTN | Fri, Aug 28, 2020 | 223.70 | 227.00 | 222.52 | 225.28 | 5931 | NYSE | MTN | Thu, Aug 27, 2020 | 221.22 | 227.48 | 220.55 | 223.06 | 5930 | NYSE | MTN | Wed, Aug 26, 2020 | 222.45 | 222.45 | 219.73 | 220.29 | 5929 | NYSE | MTN | Tue, Aug 25, 2020 | 226.92 | 227.46 | 220.37 | 223.34 | 5928 | NYSE | MTN | Mon, Aug 24, 2020 | 217.82 | 226.69 | 217.13 | 225.69 | 5927 | NYSE | MTN | Fri, Aug 21, 2020 | 210.59 | 218.72 | 210.59 | 217.13 | 5926 | NYSE | MTN | Thu, Aug 20, 2020 | 210.37 | 214.51 | 209.60 | 210.78 | 5925 | NYSE | MTN | Wed, Aug 19, 2020 | 212.52 | 214.62 | 210.78 | 211.00 | 5924 | NYSE | MTN | Tue, Aug 18, 2020 | 215.29 | 217.68 | 211.87 | 212.50 | 5923 | NYSE | MTN | Mon, Aug 17, 2020 | 217.80 | 218.79 | 213.03 | 215.26 | 5922 | NYSE | MTN | Fri, Aug 14, 2020 | 221.36 | 224.50 | 215.64 | 216.92 | 5921 | NYSE | MTN | Thu, Aug 13, 2020 | 224.00 | 224.75 | 218.21 | 221.76 | 5920 | NYSE | MTN | Wed, Aug 12, 2020 | 215.69 | 224.88 | 215.23 | 224.02 | 5919 | NYSE | MTN | Tue, Aug 11, 2020 | 206.00 | 219.44 | 205.99 | 214.51 | 5918 | NYSE | MTN | Mon, Aug 10, 2020 | 197.68 | 203.05 | 197.68 | 202.34 | 5917 | NYSE | MTN | Fri, Aug 7, 2020 | 193.10 | 196.84 | 191.56 | 196.72 | 5916 | NYSE | MTN | Thu, Aug 6, 2020 | 188.24 | 193.15 | 185.62 | 193.04 | 5915 | NYSE | MTN | Wed, Aug 5, 2020 | 196.50 | 196.50 | 188.01 | 188.67 | 5914 | NYSE | MTN | Tue, Aug 4, 2020 | 190.31 | 194.93 | 190.31 | 194.68 | 5913 | NYSE | MTN | Mon, Aug 3, 2020 | 192.31 | 194.00 | 188.15 | 190.05 | 5912 | NYSE | MTN | Fri, Jul 31, 2020 | 192.95 | 193.09 | 188.66 | 192.03 | 5911 | NYSE | MTN | Thu, Jul 30, 2020 | 192.26 | 194.76 | 190.69 | 193.04 | 5910 | NYSE | MTN | Wed, Jul 29, 2020 | 192.73 | 195.81 | 192.01 | 194.92 | 5909 | NYSE | MTN | Tue, Jul 28, 2020 | 187.73 | 193.97 | 187.73 | 191.47 | 5908 | NYSE | MTN | Mon, Jul 27, 2020 | 193.08 | 193.13 | 187.71 | 188.84 | 5907 | NYSE | MTN | Fri, Jul 24, 2020 | 193.53 | 195.53 | 191.54 | 193.90 | 5906 | NYSE | MTN | Thu, Jul 23, 2020 | 194.99 | 196.80 | 194.29 | 195.27 | 5905 | NYSE | MTN | Wed, Jul 22, 2020 | 194.17 | 197.58 | 193.22 | 196.32 | 5904 | NYSE | MTN | Tue, Jul 21, 2020 | 193.95 | 195.84 | 193.84 | 195.10 | 5903 | NYSE | MTN | Mon, Jul 20, 2020 | 189.44 | 195.08 | 188.35 | 193.84 | 5902 | NYSE | MTN | Fri, Jul 17, 2020 | 190.24 | 191.92 | 187.72 | 190.64 | 5901 | NYSE | MTN | Thu, Jul 16, 2020 | 187.01 | 191.39 | 185.28 | 191.00 | 5900 | NYSE | MTN | Wed, Jul 15, 2020 | 183.98 | 189.60 | 183.98 | 189.01 | 5899 | NYSE | MTN | Tue, Jul 14, 2020 | 177.17 | 178.79 | 175.62 | 178.44 | 5898 | NYSE | MTN | Mon, Jul 13, 2020 | 183.97 | 185.08 | 178.46 | 178.59 | 5897 | NYSE | MTN | Fri, Jul 10, 2020 | 176.16 | 182.43 | 176.16 | 182.26 | 5896 | NYSE | MTN | Thu, Jul 9, 2020 | 180.80 | 181.15 | 174.39 | 176.93 | 5895 | NYSE | MTN | Wed, Jul 8, 2020 | 179.39 | 181.12 | 177.47 | 180.61 | 5894 | NYSE | MTN | Tue, Jul 7, 2020 | 183.43 | 184.99 | 178.01 | 178.21 | 5893 | NYSE | MTN | Mon, Jul 6, 2020 | 185.46 | 186.90 | 182.61 | 185.81 | 5892 | NYSE | MTN | Thu, Jul 2, 2020 | 184.20 | 187.86 | 181.88 | 182.81 | 5891 | NYSE | MTN | Wed, Jul 1, 2020 | 182.53 | 186.84 | 181.39 | 183.23 | 5890 | NYSE | MTN | Tue, Jun 30, 2020 | 176.50 | 183.25 | 175.87 | 182.15 | 5889 | NYSE | MTN | Mon, Jun 29, 2020 | 176.86 | 178.41 | 172.89 | 177.01 | 5888 | NYSE | MTN | Fri, Jun 26, 2020 | 181.58 | 182.39 | 174.16 | 176.19 | 5887 | NYSE | MTN | Thu, Jun 25, 2020 | 179.07 | 183.10 | 178.26 | 182.74 | 5886 | NYSE | MTN | Wed, Jun 24, 2020 | 186.96 | 188.12 | 178.09 | 180.00 | 5885 | NYSE | MTN | Tue, Jun 23, 2020 | 187.51 | 190.31 | 185.70 | 190.19 | 5884 | NYSE | MTN | Mon, Jun 22, 2020 | 181.80 | 187.56 | 179.87 | 187.22 | 5883 | NYSE | MTN | Fri, Jun 19, 2020 | 186.53 | 187.88 | 181.26 | 182.34 | 5882 | NYSE | MTN | Thu, Jun 18, 2020 | 183.84 | 187.84 | 183.16 | 183.65 | 5881 | NYSE | MTN | Wed, Jun 17, 2020 | 188.66 | 188.88 | 183.27 | 185.68 | 5880 | NYSE | MTN | Tue, Jun 16, 2020 | 191.15 | 192.43 | 183.99 | 187.79 | 5879 | NYSE | MTN | Mon, Jun 15, 2020 | 178.02 | 185.74 | 177.31 | 185.33 | 5878 | NYSE | MTN | Fri, Jun 12, 2020 | 184.83 | 185.45 | 178.96 | 184.20 | 5877 | NYSE | MTN | Thu, Jun 11, 2020 | 180.00 | 181.42 | 173.50 | 178.82 | 5876 | NYSE | MTN | Wed, Jun 10, 2020 | 187.75 | 191.91 | 181.04 | 189.07 | 5875 | NYSE | MTN | Tue, Jun 9, 2020 | 193.00 | 194.67 | 188.31 | 188.57 | 5874 | NYSE | MTN | Mon, Jun 8, 2020 | 200.59 | 201.76 | 194.46 | 194.74 | 5873 | NYSE | MTN | Fri, Jun 5, 2020 | 211.81 | 218.00 | 195.82 | 196.75 | 5872 | NYSE | MTN | Thu, Jun 4, 2020 | 203.37 | 208.25 | 198.27 | 206.97 | 5871 | NYSE | MTN | Wed, Jun 3, 2020 | 198.21 | 204.68 | 198.21 | 201.98 | 5870 | NYSE | MTN | Tue, Jun 2, 2020 | 195.21 | 197.43 | 192.45 | 196.58 | 5869 | NYSE | MTN | Mon, Jun 1, 2020 | 197.99 | 198.82 | 192.74 | 193.74 | 5868 | NYSE | MTN | Fri, May 29, 2020 | 197.53 | 198.75 | 194.15 | 198.33 | 5867 | NYSE | MTN | Thu, May 28, 2020 | 206.21 | 207.88 | 199.37 | 199.53 | 5866 | NYSE | MTN | Wed, May 27, 2020 | 201.26 | 207.61 | 196.92 | 206.95 | 5865 | NYSE | MTN | Tue, May 26, 2020 | 202.53 | 204.17 | 193.60 | 197.06 | 5864 | NYSE | MTN | Fri, May 22, 2020 | 193.16 | 195.18 | 190.67 | 194.94 | 5863 | NYSE | MTN | Thu, May 21, 2020 | 190.85 | 193.39 | 186.63 | 192.89 | 5862 | NYSE | MTN | Wed, May 20, 2020 | 192.93 | 196.08 | 183.61 | 189.67 | 5861 | NYSE | MTN | Tue, May 19, 2020 | 189.24 | 192.60 | 185.00 | 188.54 | 5860 | NYSE | MTN | Mon, May 18, 2020 | 175.01 | 189.89 | 175.01 | 189.05 | 5859 | NYSE | MTN | Fri, May 15, 2020 | 163.46 | 171.05 | 161.72 | 168.93 | 5858 | NYSE | MTN | Thu, May 14, 2020 | 160.00 | 164.95 | 154.19 | 164.57 | 5857 | NYSE | MTN | Wed, May 13, 2020 | 166.13 | 168.10 | 161.42 | 163.15 | 5856 | NYSE | MTN | Tue, May 12, 2020 | 177.36 | 177.50 | 166.25 | 166.75 | 5855 | NYSE | MTN | Mon, May 11, 2020 | 177.11 | 179.43 | 174.79 | 176.14 | 5854 | NYSE | MTN | Fri, May 8, 2020 | 174.11 | 178.55 | 172.88 | 178.04 | 5853 | NYSE | MTN | Thu, May 7, 2020 | 169.60 | 171.74 | 167.99 | 171.51 | 5852 | NYSE | MTN | Wed, May 6, 2020 | 167.06 | 169.00 | 164.51 | 167.10 | 5851 | NYSE | MTN | Tue, May 5, 2020 | 170.60 | 172.24 | 164.15 | 165.11 | 5850 | NYSE | MTN | Mon, May 4, 2020 | 164.05 | 169.87 | 163.48 | 169.65 | 5849 | NYSE | MTN | Fri, May 1, 2020 | 166.77 | 168.48 | 163.21 | 167.91 | 5848 | NYSE | MTN | Thu, Apr 30, 2020 | 169.10 | 172.14 | 165.00 | 171.00 | 5847 | NYSE | MTN | Wed, Apr 29, 2020 | 176.60 | 178.80 | 170.68 | 170.92 | 5846 | NYSE | MTN | Tue, Apr 28, 2020 | 184.30 | 187.29 | 167.13 | 168.28 | 5845 | NYSE | MTN | Mon, Apr 27, 2020 | 155.24 | 172.44 | 154.51 | 170.78 | 5844 | NYSE | MTN | Fri, Apr 24, 2020 | 155.85 | 156.89 | 153.09 | 153.94 | 5843 | NYSE | MTN | Thu, Apr 23, 2020 | 155.80 | 159.16 | 155.00 | 156.33 | 5842 | NYSE | MTN | Wed, Apr 22, 2020 | 152.53 | 156.72 | 151.60 | 155.98 | 5841 | NYSE | MTN | Tue, Apr 21, 2020 | 154.69 | 156.15 | 146.92 | 150.59 | 5840 | NYSE | MTN | Mon, Apr 20, 2020 | 159.00 | 160.54 | 157.09 | 157.93 | 5839 | NYSE | MTN | Fri, Apr 17, 2020 | 158.47 | 163.04 | 155.05 | 162.71 | 5838 | NYSE | MTN | Thu, Apr 16, 2020 | 161.10 | 161.10 | 150.37 | 150.93 | 5837 | NYSE | MTN | Wed, Apr 15, 2020 | 156.39 | 161.36 | 154.83 | 160.22 | 5836 | NYSE | MTN | Tue, Apr 14, 2020 | 160.32 | 161.77 | 157.72 | 160.63 | 5835 | NYSE | MTN | Mon, Apr 13, 2020 | 164.00 | 164.00 | 154.26 | 154.90 | 5834 | NYSE | MTN | Thu, Apr 9, 2020 | 162.00 | 168.48 | 160.09 | 164.69 | 5833 | NYSE | MTN | Wed, Apr 8, 2020 | 153.44 | 159.97 | 151.43 | 157.72 | 5832 | NYSE | MTN | Tue, Apr 7, 2020 | 150.00 | 155.54 | 145.01 | 150.58 | 5831 | NYSE | MTN | Mon, Apr 6, 2020 | 139.16 | 148.81 | 137.43 | 141.03 | 5830 | NYSE | MTN | Fri, Apr 3, 2020 | 139.50 | 140.64 | 129.52 | 131.73 | 5829 | NYSE | MTN | Thu, Apr 2, 2020 | 137.43 | 143.79 | 135.50 | 139.36 | 5828 | NYSE | MTN | Wed, Apr 1, 2020 | 142.11 | 147.99 | 139.01 | 141.33 | 5827 | NYSE | MTN | Tue, Mar 31, 2020 | 148.29 | 154.06 | 147.06 | 147.71 | 5826 | NYSE | MTN | Mon, Mar 30, 2020 | 154.78 | 154.78 | 147.54 | 148.96 | 5825 | NYSE | MTN | Fri, Mar 27, 2020 | 145.23 | 157.58 | 143.66 | 155.60 | 5824 | NYSE | MTN | Thu, Mar 26, 2020 | 154.14 | 156.57 | 146.08 | 150.80 | 5823 | NYSE | MTN | Wed, Mar 25, 2020 | 145.79 | 163.44 | 143.26 | 152.16 | 5822 | NYSE | MTN | Tue, Mar 24, 2020 | 151.02 | 156.94 | 141.00 | 140.86 | 5821 | NYSE | MTN | Mon, Mar 23, 2020 | 147.00 | 147.62 | 135.00 | 141.79 | 5820 | NYSE | MTN | Fri, Mar 20, 2020 | 163.94 | 168.67 | 142.25 | 145.10 | 5819 | NYSE | MTN | Thu, Mar 19, 2020 | 154.84 | 165.99 | 146.89 | 160.26 | 5818 | NYSE | MTN | Wed, Mar 18, 2020 | 149.17 | 162.61 | 141.28 | 161.79 | 5817 | NYSE | MTN | Tue, Mar 17, 2020 | 155.17 | 166.50 | 150.12 | 161.69 | 5816 | NYSE | MTN | Mon, Mar 16, 2020 | 140.01 | 172.13 | 135.01 | 153.72 | 5815 | NYSE | MTN | Fri, Mar 13, 2020 | 154.68 | 171.56 | 150.96 | 169.84 | 5814 | NYSE | MTN | Thu, Mar 12, 2020 | 147.84 | 149.73 | 125.00 | 145.24 | 5813 | NYSE | MTN | Wed, Mar 11, 2020 | 172.50 | 175.95 | 154.55 | 155.62 | 5812 | NYSE | MTN | Tue, Mar 10, 2020 | 174.00 | 183.94 | 170.64 | 177.90 | 5811 | NYSE | MTN | Mon, Mar 9, 2020 | 184.62 | 187.40 | 180.05 | 182.00 | 5810 | NYSE | MTN | Fri, Mar 6, 2020 | 189.12 | 200.16 | 187.50 | 196.58 | 5809 | NYSE | MTN | Thu, Mar 5, 2020 | 199.63 | 201.65 | 191.05 | 195.50 | 5808 | NYSE | MTN | Wed, Mar 4, 2020 | 204.50 | 206.73 | 200.00 | 201.40 | 5807 | NYSE | MTN | Tue, Mar 3, 2020 | 211.44 | 212.66 | 200.00 | 201.30 | 5806 | NYSE | MTN | Mon, Mar 2, 2020 | 213.19 | 214.31 | 206.04 | 209.94 | 5805 | NYSE | MTN | Fri, Feb 28, 2020 | 208.20 | 217.30 | 205.53 | 212.61 | 5804 | NYSE | MTN | Thu, Feb 27, 2020 | 215.00 | 223.77 | 212.00 | 212.22 | 5803 | NYSE | MTN | Wed, Feb 26, 2020 | 231.40 | 232.77 | 218.80 | 220.37 | 5802 | NYSE | MTN | Tue, Feb 25, 2020 | 242.24 | 242.47 | 230.48 | 230.74 | 5801 | NYSE | MTN | Mon, Feb 24, 2020 | 245.00 | 248.58 | 241.88 | 242.21 | 5800 | NYSE | MTN | Fri, Feb 21, 2020 | 247.33 | 251.86 | 246.04 | 251.67 | 5799 | NYSE | MTN | Thu, Feb 20, 2020 | 245.89 | 248.86 | 244.23 | 248.54 | 5798 | NYSE | MTN | Wed, Feb 19, 2020 | 248.84 | 249.62 | 245.47 | 245.50 | 5797 | NYSE | MTN | Tue, Feb 18, 2020 | 248.63 | 251.67 | 247.84 | 248.20 | 5796 | NYSE | MTN | Fri, Feb 14, 2020 | 247.79 | 249.68 | 246.84 | 249.41 | 5795 | NYSE | MTN | Thu, Feb 13, 2020 | 244.16 | 248.36 | 243.43 | 248.08 | 5794 | NYSE | MTN | Wed, Feb 12, 2020 | 245.93 | 247.11 | 244.46 | 245.66 | 5793 | NYSE | MTN | Tue, Feb 11, 2020 | 242.70 | 248.18 | 242.22 | 244.84 | 5792 | NYSE | MTN | Mon, Feb 10, 2020 | 235.47 | 241.95 | 234.32 | 241.54 | 5791 | NYSE | MTN | Fri, Feb 7, 2020 | 236.92 | 237.61 | 234.90 | 235.90 | 5790 | NYSE | MTN | Thu, Feb 6, 2020 | 239.89 | 240.08 | 237.96 | 237.99 | 5789 | NYSE | MTN | Wed, Feb 5, 2020 | 240.52 | 241.87 | 238.59 | 239.65 | 5788 | NYSE | MTN | Tue, Feb 4, 2020 | 237.99 | 241.74 | 237.38 | 238.34 | 5787 | NYSE | MTN | Mon, Feb 3, 2020 | 235.13 | 238.21 | 235.11 | 235.31 | 5786 | NYSE | MTN | Fri, Jan 31, 2020 | 237.75 | 238.49 | 234.10 | 234.51 | 5785 | NYSE | MTN | Thu, Jan 30, 2020 | 235.66 | 239.66 | 234.64 | 237.09 | 5784 | NYSE | MTN | Wed, Jan 29, 2020 | 236.95 | 238.82 | 235.43 | 236.75 | 5783 | NYSE | MTN | Tue, Jan 28, 2020 | 239.35 | 240.08 | 234.77 | 236.64 | 5782 | NYSE | MTN | Mon, Jan 27, 2020 | 237.36 | 239.96 | 236.81 | 238.49 | 5781 | NYSE | MTN | Fri, Jan 24, 2020 | 250.47 | 251.15 | 241.66 | 243.88 | 5780 | NYSE | MTN | Thu, Jan 23, 2020 | 249.00 | 251.27 | 246.30 | 250.01 | 5779 | NYSE | MTN | Wed, Jan 22, 2020 | 250.41 | 254.62 | 249.65 | 249.88 | 5778 | NYSE | MTN | Tue, Jan 21, 2020 | 249.17 | 252.53 | 247.72 | 250.01 | 5777 | NYSE | MTN | Fri, Jan 17, 2020 | 237.59 | 251.00 | 237.00 | 249.44 | 5776 | NYSE | MTN | Thu, Jan 16, 2020 | 246.76 | 250.34 | 245.47 | 249.31 | 5775 | NYSE | MTN | Wed, Jan 15, 2020 | 250.62 | 252.74 | 245.06 | 245.33 | 5774 | NYSE | MTN | Tue, Jan 14, 2020 | 254.01 | 254.76 | 250.56 | 251.14 | 5773 | NYSE | MTN | Mon, Jan 13, 2020 | 251.45 | 255.37 | 249.27 | 254.78 | 5772 | NYSE | MTN | Fri, Jan 10, 2020 | 253.99 | 253.99 | 249.10 | 251.40 | 5771 | NYSE | MTN | Thu, Jan 9, 2020 | 249.29 | 253.99 | 245.00 | 253.06 | 5770 | NYSE | MTN | Wed, Jan 8, 2020 | 243.90 | 249.91 | 243.88 | 248.74 | 5769 | NYSE | MTN | Tue, Jan 7, 2020 | 245.19 | 247.30 | 244.36 | 244.52 | 5768 | NYSE | MTN | Mon, Jan 6, 2020 | 242.29 | 245.43 | 240.82 | 245.32 | 5767 | NYSE | MTN | Fri, Jan 3, 2020 | 241.59 | 244.78 | 241.16 | 243.77 | 5766 | NYSE | MTN | Thu, Jan 2, 2020 | 240.68 | 243.50 | 239.03 | 243.48 | 5765 | NYSE | MTN | Tue, Dec 31, 2019 | 239.90 | 240.52 | 238.56 | 239.83 | 5764 | NYSE | MTN | Mon, Dec 30, 2019 | 242.12 | 242.53 | 238.99 | 240.35 | 5763 | NYSE | MTN | Fri, Dec 27, 2019 | 242.37 | 243.90 | 240.64 | 242.33 | 5762 | NYSE | MTN | Thu, Dec 26, 2019 | 244.00 | 244.37 | 241.69 | 242.07 | 5761 | NYSE | MTN | Tue, Dec 24, 2019 | 243.92 | 245.03 | 243.51 | 244.21 | 5760 | NYSE | MTN | Mon, Dec 23, 2019 | 247.94 | 248.45 | 245.28 | 243.89 | 5759 | NYSE | MTN | Fri, Dec 20, 2019 | 245.81 | 247.54 | 245.53 | 246.75 | 5758 | NYSE | MTN | Thu, Dec 19, 2019 | 248.78 | 249.00 | 241.52 | 245.05 | 5757 | NYSE | MTN | Wed, Dec 18, 2019 | 247.18 | 250.48 | 244.03 | 249.25 | 5756 | NYSE | MTN | Tue, Dec 17, 2019 | 247.27 | 248.07 | 243.57 | 246.82 | 5755 | NYSE | MTN | Mon, Dec 16, 2019 | 243.80 | 251.81 | 243.26 | 248.00 | 5754 | NYSE | MTN | Fri, Dec 13, 2019 | 240.85 | 244.51 | 240.71 | 242.89 | 5753 | NYSE | MTN | Thu, Dec 12, 2019 | 239.00 | 243.21 | 238.35 | 242.17 | 5752 | NYSE | MTN | Wed, Dec 11, 2019 | 233.25 | 238.53 | 233.25 | 238.29 | 5751 | NYSE | MTN | Tue, Dec 10, 2019 | 235.00 | 241.84 | 230.25 | 232.96 | 5750 | NYSE | MTN | Mon, Dec 9, 2019 | 232.00 | 232.79 | 226.14 | 230.83 | 5749 | NYSE | MTN | Fri, Dec 6, 2019 | 238.00 | 238.00 | 232.40 | 232.81 | 5748 | NYSE | MTN | Thu, Dec 5, 2019 | 237.00 | 237.25 | 233.68 | 236.00 | 5747 | NYSE | MTN | Wed, Dec 4, 2019 | 238.25 | 239.09 | 235.98 | 235.98 | 5746 | NYSE | MTN | Tue, Dec 3, 2019 | 238.88 | 241.27 | 235.29 | 237.18 | 5745 | NYSE | MTN | Mon, Dec 2, 2019 | 242.07 | 243.62 | 238.74 | 240.88 | 5744 | NYSE | MTN | Fri, Nov 29, 2019 | 246.26 | 249.23 | 242.58 | 242.67 | 5743 | NYSE | MTN | Wed, Nov 27, 2019 | 245.15 | 247.68 | 244.58 | 246.67 | 5742 | NYSE | MTN | Tue, Nov 26, 2019 | 239.20 | 245.06 | 238.09 | 244.89 | 5741 | NYSE | MTN | Mon, Nov 25, 2019 | 237.00 | 240.20 | 235.90 | 238.06 | 5740 | NYSE | MTN | Fri, Nov 22, 2019 | 236.71 | 237.75 | 234.71 | 236.53 | 5739 | NYSE | MTN | Thu, Nov 21, 2019 | 239.54 | 239.54 | 235.28 | 236.17 | 5738 | NYSE | MTN | Wed, Nov 20, 2019 | 239.99 | 241.20 | 238.10 | 238.85 | 5737 | NYSE | MTN | Tue, Nov 19, 2019 | 242.59 | 243.12 | 239.60 | 240.47 | 5736 | NYSE | MTN | Mon, Nov 18, 2019 | 242.70 | 245.00 | 242.01 | 242.75 | 5735 | NYSE | MTN | Fri, Nov 15, 2019 | 240.97 | 243.23 | 239.49 | 243.00 | 5734 | NYSE | MTN | Thu, Nov 14, 2019 | 241.27 | 242.90 | 236.79 | 239.64 | 5733 | NYSE | MTN | Wed, Nov 13, 2019 | 243.86 | 244.80 | 240.48 | 241.37 | 5732 | NYSE | MTN | Tue, Nov 12, 2019 | 242.25 | 245.89 | 240.30 | 243.84 | 5731 | NYSE | MTN | Mon, Nov 11, 2019 | 239.98 | 241.94 | 238.35 | 241.65 | 5730 | NYSE | MTN | Fri, Nov 8, 2019 | 236.87 | 240.85 | 236.10 | 240.63 | 5729 | NYSE | MTN | Thu, Nov 7, 2019 | 237.96 | 239.32 | 235.20 | 236.84 | 5728 | NYSE | MTN | Wed, Nov 6, 2019 | 236.54 | 237.89 | 235.05 | 236.75 | 5727 | NYSE | MTN | Tue, Nov 5, 2019 | 237.69 | 238.63 | 235.17 | 236.74 | 5726 | NYSE | MTN | Mon, Nov 4, 2019 | 233.81 | 239.00 | 232.73 | 237.28 | 5725 | NYSE | MTN | Fri, Nov 1, 2019 | 233.65 | 235.25 | 231.06 | 231.81 | 5724 | NYSE | MTN | Thu, Oct 31, 2019 | 236.17 | 236.32 | 231.83 | 232.37 | 5723 | NYSE | MTN | Wed, Oct 30, 2019 | 232.70 | 236.03 | 231.31 | 235.83 | 5722 | NYSE | MTN | Tue, Oct 29, 2019 | 236.63 | 238.24 | 232.33 | 232.70 | 5721 | NYSE | MTN | Mon, Oct 28, 2019 | 236.08 | 239.16 | 236.08 | 236.63 | 5720 | NYSE | MTN | Fri, Oct 25, 2019 | 232.57 | 236.35 | 231.78 | 236.03 | 5719 | NYSE | MTN | Thu, Oct 24, 2019 | 231.55 | 233.78 | 230.93 | 232.85 | 5718 | NYSE | MTN | Wed, Oct 23, 2019 | 231.96 | 233.45 | 229.41 | 230.27 | 5717 | NYSE | MTN | Tue, Oct 22, 2019 | 234.62 | 235.40 | 231.23 | 231.51 | 5716 | NYSE | MTN | Mon, Oct 21, 2019 | 233.98 | 237.10 | 233.25 | 234.02 | 5715 | NYSE | MTN | Fri, Oct 18, 2019 | 233.08 | 234.51 | 231.01 | 232.82 | 5714 | NYSE | MTN | Thu, Oct 17, 2019 | 230.62 | 234.35 | 230.14 | 233.96 | 5713 | NYSE | MTN | Wed, Oct 16, 2019 | 227.24 | 230.79 | 226.30 | 229.96 | 5712 | NYSE | MTN | Tue, Oct 15, 2019 | 226.76 | 227.56 | 225.68 | 226.34 | 5711 | NYSE | MTN | Mon, Oct 14, 2019 | 226.34 | 227.59 | 224.35 | 226.50 | 5710 | NYSE | MTN | Fri, Oct 11, 2019 | 227.66 | 228.43 | 225.51 | 226.18 | 5709 | NYSE | MTN | Thu, Oct 10, 2019 | 223.46 | 228.07 | 223.46 | 225.80 | 5708 | NYSE | MTN | Wed, Oct 9, 2019 | 224.41 | 225.15 | 221.95 | 224.01 | 5707 | NYSE | MTN | Tue, Oct 8, 2019 | 224.16 | 226.67 | 222.48 | 224.00 | 5706 | NYSE | MTN | Mon, Oct 7, 2019 | 227.79 | 227.79 | 224.20 | 225.26 | 5705 | NYSE | MTN | Fri, Oct 4, 2019 | 228.83 | 231.42 | 227.60 | 230.95 | 5704 | NYSE | MTN | Thu, Oct 3, 2019 | 224.36 | 228.66 | 223.02 | 228.60 | 5703 | NYSE | MTN | Wed, Oct 2, 2019 | 226.73 | 227.57 | 221.69 | 223.80 | 5702 | NYSE | MTN | Tue, Oct 1, 2019 | 227.35 | 228.91 | 224.41 | 228.50 | 5701 | NYSE | MTN | Mon, Sep 30, 2019 | 235.39 | 237.49 | 226.76 | 227.56 | 5700 | NYSE | MTN | Fri, Sep 27, 2019 | 242.26 | 248.99 | 236.09 | 236.98 | 5699 | NYSE | MTN | Thu, Sep 26, 2019 | 236.78 | 236.95 | 230.21 | 230.27 | 5698 | NYSE | MTN | Wed, Sep 25, 2019 | 236.98 | 239.12 | 233.96 | 236.15 | 5697 | NYSE | MTN | Tue, Sep 24, 2019 | 239.85 | 241.99 | 233.40 | 236.42 | 5696 | NYSE | MTN | Mon, Sep 23, 2019 | 236.32 | 241.30 | 235.13 | 239.46 | 5695 | NYSE | MTN | Fri, Sep 20, 2019 | 234.12 | 238.49 | 234.12 | 235.79 | 5694 | NYSE | MTN | Thu, Sep 19, 2019 | 237.97 | 238.00 | 232.50 | 234.22 | 5693 | NYSE | MTN | Wed, Sep 18, 2019 | 239.53 | 239.53 | 235.68 | 237.71 | 5692 | NYSE | MTN | Tue, Sep 17, 2019 | 234.79 | 241.12 | 234.79 | 240.05 | 5691 | NYSE | MTN | Mon, Sep 16, 2019 | 236.40 | 237.97 | 232.04 | 233.99 | 5690 | NYSE | MTN | Fri, Sep 13, 2019 | 239.55 | 241.77 | 236.43 | 238.51 | 5689 | NYSE | MTN | Thu, Sep 12, 2019 | 239.38 | 240.37 | 236.45 | 239.34 | 5688 | NYSE | MTN | Wed, Sep 11, 2019 | 238.46 | 242.30 | 235.23 | 238.78 | 5687 | NYSE | MTN | Tue, Sep 10, 2019 | 232.43 | 238.16 | 228.00 | 237.90 | 5686 | NYSE | MTN | Mon, Sep 9, 2019 | 243.14 | 243.14 | 232.28 | 233.28 | 5685 | NYSE | MTN | Fri, Sep 6, 2019 | 236.20 | 243.27 | 235.01 | 242.37 | 5684 | NYSE | MTN | Thu, Sep 5, 2019 | 241.00 | 241.00 | 234.69 | 235.80 | 5683 | NYSE | MTN | Wed, Sep 4, 2019 | 238.42 | 240.65 | 237.12 | 239.78 | 5682 | NYSE | MTN | Tue, Sep 3, 2019 | 234.26 | 237.49 | 233.70 | 237.18 | 5681 | NYSE | MTN | Fri, Aug 30, 2019 | 239.29 | 239.29 | 235.15 | 236.28 | 5680 | NYSE | MTN | Thu, Aug 29, 2019 | 239.19 | 240.82 | 237.89 | 238.32 | 5679 | NYSE | MTN | Wed, Aug 28, 2019 | 235.26 | 237.78 | 234.82 | 236.90 | 5678 | NYSE | MTN | Tue, Aug 27, 2019 | 239.34 | 240.33 | 234.42 | 236.54 | 5677 | NYSE | MTN | Mon, Aug 26, 2019 | 237.00 | 238.12 | 234.85 | 237.91 | 5676 | NYSE | MTN | Fri, Aug 23, 2019 | 237.35 | 240.30 | 234.55 | 235.11 | 5675 | NYSE | MTN | Thu, Aug 22, 2019 | 242.65 | 243.86 | 237.47 | 238.02 | 5674 | NYSE | MTN | Wed, Aug 21, 2019 | 242.74 | 244.15 | 241.66 | 242.25 | 5673 | NYSE | MTN | Tue, Aug 20, 2019 | 240.00 | 242.11 | 237.60 | 240.98 | 5672 | NYSE | MTN | Mon, Aug 19, 2019 | 239.62 | 241.92 | 237.22 | 240.99 | 5671 | NYSE | MTN | Fri, Aug 16, 2019 | 236.41 | 237.12 | 234.61 | 236.27 | 5670 | NYSE | MTN | Thu, Aug 15, 2019 | 234.57 | 235.87 | 232.72 | 234.61 | 5669 | NYSE | MTN | Wed, Aug 14, 2019 | 235.82 | 238.47 | 233.10 | 234.11 | 5668 | NYSE | MTN | Tue, Aug 13, 2019 | 237.36 | 241.83 | 237.36 | 239.25 | 5667 | NYSE | MTN | Mon, Aug 12, 2019 | 237.31 | 239.35 | 236.33 | 237.54 | 5666 | NYSE | MTN | Fri, Aug 9, 2019 | 243.43 | 244.41 | 238.01 | 239.15 | 5665 | NYSE | MTN | Thu, Aug 8, 2019 | 240.71 | 246.82 | 240.71 | 244.64 | 5664 | NYSE | MTN | Wed, Aug 7, 2019 | 236.59 | 240.56 | 235.13 | 239.32 | 5663 | NYSE | MTN | Tue, Aug 6, 2019 | 235.00 | 239.36 | 234.60 | 238.73 | 5662 | NYSE | MTN | Mon, Aug 5, 2019 | 237.32 | 238.52 | 232.89 | 234.12 | 5661 | NYSE | MTN | Fri, Aug 2, 2019 | 244.00 | 246.14 | 240.86 | 241.92 | 5660 | NYSE | MTN | Thu, Aug 1, 2019 | 246.84 | 248.31 | 243.28 | 244.52 | 5659 | NYSE | MTN | Wed, Jul 31, 2019 | 247.35 | 248.54 | 244.15 | 246.52 | 5658 | NYSE | MTN | Tue, Jul 30, 2019 | 245.28 | 247.35 | 244.05 | 247.10 | 5657 | NYSE | MTN | Mon, Jul 29, 2019 | 248.67 | 249.67 | 245.49 | 246.94 | 5656 | NYSE | MTN | Fri, Jul 26, 2019 | 248.46 | 249.50 | 247.42 | 248.73 | 5655 | NYSE | MTN | Thu, Jul 25, 2019 | 243.43 | 247.60 | 242.47 | 246.77 | 5654 | NYSE | MTN | Wed, Jul 24, 2019 | 244.20 | 245.51 | 242.07 | 243.41 | 5653 | NYSE | MTN | Tue, Jul 23, 2019 | 236.58 | 244.45 | 235.39 | 243.99 | 5652 | NYSE | MTN | Mon, Jul 22, 2019 | 227.19 | 236.24 | 227.01 | 235.27 | 5651 | NYSE | MTN | Fri, Jul 19, 2019 | 229.30 | 229.53 | 225.71 | 225.71 | 5650 | NYSE | MTN | Thu, Jul 18, 2019 | 229.02 | 229.80 | 226.50 | 228.69 | 5649 | NYSE | MTN | Wed, Jul 17, 2019 | 232.09 | 232.84 | 227.67 | 229.69 | 5648 | NYSE | MTN | Tue, Jul 16, 2019 | 228.98 | 232.93 | 228.69 | 232.25 | 5647 | NYSE | MTN | Mon, Jul 15, 2019 | 227.29 | 229.64 | 226.35 | 228.58 | 5646 | NYSE | MTN | Fri, Jul 12, 2019 | 228.57 | 230.90 | 227.20 | 227.49 | 5645 | NYSE | MTN | Thu, Jul 11, 2019 | 224.80 | 228.35 | 224.24 | 227.85 | 5644 | NYSE | MTN | Wed, Jul 10, 2019 | 227.04 | 229.00 | 224.42 | 224.58 | 5643 | NYSE | MTN | Tue, Jul 9, 2019 | 223.45 | 226.18 | 223.45 | 225.89 | 5642 | NYSE | MTN | Mon, Jul 8, 2019 | 222.66 | 224.90 | 220.50 | 224.13 | 5641 | NYSE | MTN | Fri, Jul 5, 2019 | 225.53 | 226.01 | 223.01 | 223.08 | 5640 | NYSE | MTN | Wed, Jul 3, 2019 | 223.84 | 228.93 | 223.28 | 226.58 | 5639 | NYSE | MTN | Tue, Jul 2, 2019 | 222.02 | 224.31 | 219.58 | 222.77 | 5638 | NYSE | MTN | Mon, Jul 1, 2019 | 225.41 | 226.40 | 221.91 | 222.66 | 5637 | NYSE | MTN | Fri, Jun 28, 2019 | 223.01 | 224.85 | 223.01 | 223.18 | 5636 | NYSE | MTN | Thu, Jun 27, 2019 | 220.18 | 222.93 | 220.18 | 221.70 | 5635 | NYSE | MTN | Wed, Jun 26, 2019 | 223.81 | 224.23 | 218.72 | 219.58 | 5634 | NYSE | MTN | Tue, Jun 25, 2019 | 225.69 | 226.43 | 223.35 | 223.47 | 5633 | NYSE | MTN | Mon, Jun 24, 2019 | 230.90 | 231.64 | 227.46 | 226.13 | 5632 | NYSE | MTN | Fri, Jun 21, 2019 | 232.40 | 234.21 | 230.05 | 230.54 | 5631 | NYSE | MTN | Thu, Jun 20, 2019 | 236.46 | 238.22 | 233.07 | 233.36 | 5630 | NYSE | MTN | Wed, Jun 19, 2019 | 235.75 | 236.85 | 232.32 | 235.66 | 5629 | NYSE | MTN | Tue, Jun 18, 2019 | 238.12 | 239.45 | 235.48 | 236.65 | 5628 | NYSE | MTN | Mon, Jun 17, 2019 | 236.24 | 237.97 | 233.99 | 236.75 | 5627 | NYSE | MTN | Fri, Jun 14, 2019 | 233.02 | 237.08 | 231.88 | 235.98 | 5626 | NYSE | MTN | Thu, Jun 13, 2019 | 235.97 | 238.66 | 232.07 | 233.04 | 5625 | NYSE | MTN | Wed, Jun 12, 2019 | 232.00 | 236.72 | 230.01 | 236.04 | 5624 | NYSE | MTN | Tue, Jun 11, 2019 | 236.29 | 236.50 | 230.32 | 232.11 | 5623 | NYSE | MTN | Mon, Jun 10, 2019 | 238.32 | 238.32 | 233.03 | 235.53 | 5622 | NYSE | MTN | Fri, Jun 7, 2019 | 227.31 | 244.72 | 227.30 | 237.13 | 5621 | NYSE | MTN | Thu, Jun 6, 2019 | 218.87 | 219.24 | 215.65 | 218.11 | 5620 | NYSE | MTN | Wed, Jun 5, 2019 | 219.17 | 219.31 | 213.07 | 218.27 | 5619 | NYSE | MTN | Tue, Jun 4, 2019 | 214.47 | 218.25 | 211.94 | 218.11 | 5618 | NYSE | MTN | Mon, Jun 3, 2019 | 214.83 | 216.81 | 211.51 | 213.19 | 5617 | NYSE | MTN | Fri, May 31, 2019 | 213.33 | 215.25 | 210.99 | 215.11 | 5616 | NYSE | MTN | Thu, May 30, 2019 | 215.05 | 217.31 | 213.21 | 215.35 | 5615 | NYSE | MTN | Wed, May 29, 2019 | 216.56 | 217.75 | 214.31 | 214.94 | 5614 | NYSE | MTN | Tue, May 28, 2019 | 214.59 | 219.83 | 214.59 | 217.42 | 5613 | NYSE | MTN | Fri, May 24, 2019 | 212.48 | 215.39 | 211.88 | 214.41 | 5612 | NYSE | MTN | Thu, May 23, 2019 | 214.54 | 214.54 | 210.45 | 211.41 | 5611 | NYSE | MTN | Wed, May 22, 2019 | 217.92 | 218.60 | 215.75 | 216.03 | 5610 | NYSE | MTN | Tue, May 21, 2019 | 217.00 | 219.52 | 215.08 | 218.41 | 5609 | NYSE | MTN | Mon, May 20, 2019 | 218.66 | 218.87 | 215.90 | 215.91 | 5608 | NYSE | MTN | Fri, May 17, 2019 | 221.29 | 222.79 | 219.15 | 219.94 | 5607 | NYSE | MTN | Thu, May 16, 2019 | 221.33 | 225.86 | 220.08 | 223.32 | 5606 | NYSE | MTN | Wed, May 15, 2019 | 218.09 | 221.62 | 217.01 | 220.59 | 5605 | NYSE | MTN | Tue, May 14, 2019 | 219.53 | 222.73 | 218.54 | 219.79 | 5604 | NYSE | MTN | Mon, May 13, 2019 | 221.10 | 221.64 | 216.62 | 218.42 | 5603 | NYSE | MTN | Fri, May 10, 2019 | 224.37 | 225.82 | 220.48 | 225.09 | 5602 | NYSE | MTN | Thu, May 9, 2019 | 224.18 | 226.66 | 220.58 | 225.96 | 5601 | NYSE | MTN | Wed, May 8, 2019 | 225.16 | 227.12 | 222.50 | 226.11 | 5600 | NYSE | MTN | Tue, May 7, 2019 | 225.33 | 226.19 | 222.20 | 225.32 | 5599 | NYSE | MTN | Mon, May 6, 2019 | 227.26 | 228.54 | 224.48 | 227.52 | 5598 | NYSE | MTN | Fri, May 3, 2019 | 229.80 | 232.49 | 229.23 | 231.64 | 5597 | NYSE | MTN | Thu, May 2, 2019 | 230.27 | 232.08 | 226.53 | 229.75 | 5596 | NYSE | MTN | Wed, May 1, 2019 | 231.13 | 234.13 | 228.82 | 229.99 | 5595 | NYSE | MTN | Tue, Apr 30, 2019 | 224.85 | 229.09 | 224.19 | 228.85 | 5594 | NYSE | MTN | Mon, Apr 29, 2019 | 221.75 | 227.15 | 220.22 | 224.86 | 5593 | NYSE | MTN | Fri, Apr 26, 2019 | 217.03 | 221.45 | 216.01 | 220.83 | 5592 | NYSE | MTN | Thu, Apr 25, 2019 | 216.88 | 219.70 | 216.24 | 216.81 | 5591 | NYSE | MTN | Wed, Apr 24, 2019 | 213.00 | 216.65 | 211.35 | 215.87 | 5590 | NYSE | MTN | Tue, Apr 23, 2019 | 211.60 | 213.76 | 210.35 | 212.90 | 5589 | NYSE | MTN | Mon, Apr 22, 2019 | 208.63 | 211.77 | 208.16 | 211.77 | 5588 | NYSE | MTN | Thu, Apr 18, 2019 | 211.18 | 211.88 | 208.21 | 209.47 | 5587 | NYSE | MTN | Wed, Apr 17, 2019 | 215.55 | 215.97 | 210.30 | 211.13 | 5586 | NYSE | MTN | Tue, Apr 16, 2019 | 218.19 | 218.19 | 214.70 | 214.72 | 5585 | NYSE | MTN | Mon, Apr 15, 2019 | 217.42 | 219.47 | 216.63 | 217.75 | 5584 | NYSE | MTN | Fri, Apr 12, 2019 | 219.19 | 219.77 | 216.19 | 217.09 | 5583 | NYSE | MTN | Thu, Apr 11, 2019 | 216.11 | 218.23 | 215.55 | 217.59 | 5582 | NYSE | MTN | Wed, Apr 10, 2019 | 217.20 | 218.13 | 215.37 | 216.09 | 5581 | NYSE | MTN | Tue, Apr 9, 2019 | 217.30 | 218.39 | 214.55 | 217.17 | 5580 | NYSE | MTN | Mon, Apr 8, 2019 | 219.90 | 219.99 | 216.60 | 217.96 | 5579 | NYSE | MTN | Fri, Apr 5, 2019 | 215.95 | 220.19 | 215.95 | 219.48 | 5578 | NYSE | MTN | Thu, Apr 4, 2019 | 219.40 | 221.21 | 214.58 | 215.39 | 5577 | NYSE | MTN | Wed, Apr 3, 2019 | 221.81 | 223.28 | 221.24 | 221.62 | 5576 | NYSE | MTN | Tue, Apr 2, 2019 | 218.92 | 221.09 | 217.49 | 220.69 | 5575 | NYSE | MTN | Mon, Apr 1, 2019 | 219.13 | 220.99 | 217.35 | 218.60 | 5574 | NYSE | MTN | Fri, Mar 29, 2019 | 216.72 | 219.86 | 216.40 | 217.30 | 5573 | NYSE | MTN | Thu, Mar 28, 2019 | 213.07 | 216.13 | 212.46 | 215.77 | 5572 | NYSE | MTN | Wed, Mar 27, 2019 | 213.16 | 214.96 | 210.97 | 212.70 | 5571 | NYSE | MTN | Tue, Mar 26, 2019 | 209.09 | 213.18 | 209.05 | 213.02 | 5570 | NYSE | MTN | Mon, Mar 25, 2019 | 211.82 | 213.02 | 208.92 | 209.53 | 5569 | NYSE | MTN | Fri, Mar 22, 2019 | 212.86 | 213.32 | 209.72 | 211.79 | 5568 | NYSE | MTN | Thu, Mar 21, 2019 | 209.64 | 214.57 | 209.55 | 213.59 | 5567 | NYSE | MTN | Wed, Mar 20, 2019 | 212.04 | 213.04 | 209.00 | 210.15 | 5566 | NYSE | MTN | Tue, Mar 19, 2019 | 217.59 | 217.93 | 212.10 | 212.42 | 5565 | NYSE | MTN | Mon, Mar 18, 2019 | 214.81 | 217.08 | 213.87 | 216.70 | 5564 | NYSE | MTN | Fri, Mar 15, 2019 | 215.34 | 217.82 | 213.68 | 214.22 | 5563 | NYSE | MTN | Thu, Mar 14, 2019 | 217.21 | 218.51 | 211.24 | 214.38 | 5562 | NYSE | MTN | Wed, Mar 13, 2019 | 218.95 | 221.64 | 217.21 | 218.09 | 5561 | NYSE | MTN | Tue, Mar 12, 2019 | 221.44 | 221.71 | 217.09 | 217.82 | 5560 | NYSE | MTN | Mon, Mar 11, 2019 | 217.58 | 222.61 | 217.58 | 220.53 | 5559 | NYSE | MTN | Fri, Mar 8, 2019 | 208.00 | 221.00 | 205.17 | 216.55 | 5558 | NYSE | MTN | Thu, Mar 7, 2019 | 207.02 | 207.69 | 200.55 | 202.40 | 5557 | NYSE | MTN | Wed, Mar 6, 2019 | 208.14 | 209.55 | 205.71 | 207.48 | 5556 | NYSE | MTN | Tue, Mar 5, 2019 | 205.01 | 207.60 | 201.70 | 206.97 | 5555 | NYSE | MTN | Mon, Mar 4, 2019 | 207.90 | 208.04 | 203.01 | 205.01 | 5554 | NYSE | MTN | Fri, Mar 1, 2019 | 210.46 | 210.91 | 205.60 | 207.44 | 5553 | NYSE | MTN | Thu, Feb 28, 2019 | 207.96 | 210.31 | 207.59 | 208.39 | 5552 | NYSE | MTN | Wed, Feb 27, 2019 | 206.89 | 209.74 | 206.14 | 207.76 | 5551 | NYSE | MTN | Tue, Feb 26, 2019 | 208.63 | 211.30 | 206.39 | 207.04 | 5550 | NYSE | MTN | Mon, Feb 25, 2019 | 209.78 | 211.50 | 208.51 | 208.91 | 5549 | NYSE | MTN | Fri, Feb 22, 2019 | 208.47 | 209.83 | 205.34 | 208.56 | 5548 | NYSE | MTN | Thu, Feb 21, 2019 | 211.71 | 211.71 | 206.03 | 207.56 | 5547 | NYSE | MTN | Wed, Feb 20, 2019 | 208.54 | 212.00 | 207.57 | 211.29 | 5546 | NYSE | MTN | Tue, Feb 19, 2019 | 206.84 | 209.14 | 206.03 | 207.79 | 5545 | NYSE | MTN | Fri, Feb 15, 2019 | 208.45 | 208.98 | 205.20 | 206.40 | 5544 | NYSE | MTN | Thu, Feb 14, 2019 | 206.69 | 207.80 | 202.21 | 207.17 | 5543 | NYSE | MTN | Wed, Feb 13, 2019 | 205.83 | 209.42 | 205.21 | 207.32 | 5542 | NYSE | MTN | Tue, Feb 12, 2019 | 203.53 | 206.96 | 202.53 | 205.00 | 5541 | NYSE | MTN | Mon, Feb 11, 2019 | 201.85 | 202.73 | 200.36 | 201.48 | 5540 | NYSE | MTN | Fri, Feb 8, 2019 | 196.89 | 204.15 | 196.89 | 201.67 | 5539 | NYSE | MTN | Thu, Feb 7, 2019 | 201.65 | 201.71 | 195.23 | 198.55 | 5538 | NYSE | MTN | Wed, Feb 6, 2019 | 200.07 | 203.64 | 198.72 | 203.37 | 5537 | NYSE | MTN | Tue, Feb 5, 2019 | 195.89 | 201.00 | 194.91 | 200.67 | 5536 | NYSE | MTN | Mon, Feb 4, 2019 | 196.75 | 196.75 | 192.38 | 194.91 | 5535 | NYSE | MTN | Fri, Feb 1, 2019 | 188.73 | 197.11 | 188.31 | 196.87 | 5534 | NYSE | MTN | Thu, Jan 31, 2019 | 186.96 | 189.45 | 186.50 | 188.26 | 5533 | NYSE | MTN | Wed, Jan 30, 2019 | 187.73 | 188.15 | 184.87 | 186.84 | 5532 | NYSE | MTN | Tue, Jan 29, 2019 | 185.43 | 186.50 | 183.08 | 186.14 | 5531 | NYSE | MTN | Mon, Jan 28, 2019 | 181.78 | 186.97 | 181.62 | 185.99 | 5530 | NYSE | MTN | Fri, Jan 25, 2019 | 189.69 | 190.50 | 181.77 | 183.90 | 5529 | NYSE | MTN | Thu, Jan 24, 2019 | 187.48 | 189.81 | 186.87 | 187.27 | 5528 | NYSE | MTN | Wed, Jan 23, 2019 | 184.08 | 187.49 | 182.13 | 186.50 | 5527 | NYSE | MTN | Tue, Jan 22, 2019 | 187.00 | 188.09 | 180.85 | 184.23 | 5526 | NYSE | MTN | Fri, Jan 18, 2019 | 182.50 | 189.83 | 181.45 | 186.73 | 5525 | NYSE | MTN | Thu, Jan 17, 2019 | 183.38 | 186.39 | 179.60 | 180.81 | 5524 | NYSE | MTN | Wed, Jan 16, 2019 | 183.23 | 186.48 | 183.23 | 184.83 | 5523 | NYSE | MTN | Tue, Jan 15, 2019 | 188.08 | 189.49 | 180.01 | 183.23 | 5522 | NYSE | MTN | Mon, Jan 14, 2019 | 185.22 | 190.99 | 184.38 | 188.00 | 5521 | NYSE | MTN | Fri, Jan 11, 2019 | 185.19 | 197.46 | 181.96 | 187.33 | 5520 | NYSE | MTN | Thu, Jan 10, 2019 | 213.41 | 217.18 | 209.53 | 214.63 | 5519 | NYSE | MTN | Wed, Jan 9, 2019 | 218.20 | 220.00 | 214.68 | 215.47 | 5518 | NYSE | MTN | Tue, Jan 8, 2019 | 222.17 | 225.42 | 216.12 | 216.77 | 5517 | NYSE | MTN | Mon, Jan 7, 2019 | 221.08 | 221.88 | 217.78 | 218.69 | 5516 | NYSE | MTN | Fri, Jan 4, 2019 | 214.99 | 219.10 | 211.74 | 217.74 | 5515 | NYSE | MTN | Thu, Jan 3, 2019 | 211.00 | 215.58 | 208.10 | 209.98 | 5514 | NYSE | MTN | Wed, Jan 2, 2019 | 208.21 | 214.76 | 206.00 | 212.12 | 5513 | NYSE | MTN | Mon, Dec 31, 2018 | 212.28 | 212.95 | 207.60 | 210.82 | 5512 | NYSE | MTN | Fri, Dec 28, 2018 | 210.90 | 214.91 | 205.83 | 210.80 | 5511 | NYSE | MTN | Thu, Dec 27, 2018 | 206.93 | 210.28 | 201.59 | 210.10 | 5510 | NYSE | MTN | Wed, Dec 26, 2018 | 200.64 | 210.00 | 200.29 | 209.59 | 5509 | NYSE | MTN | Mon, Dec 24, 2018 | 204.87 | 206.29 | 200.70 | 199.70 | 5508 | NYSE | MTN | Fri, Dec 21, 2018 | 213.74 | 216.13 | 204.91 | 206.61 | 5507 | NYSE | MTN | Thu, Dec 20, 2018 | 221.02 | 222.19 | 209.28 | 212.74 | 5506 | NYSE | MTN | Wed, Dec 19, 2018 | 231.15 | 235.60 | 220.72 | 222.97 | 5505 | NYSE | MTN | Tue, Dec 18, 2018 | 230.44 | 233.23 | 228.76 | 229.78 | 5504 | NYSE | MTN | Mon, Dec 17, 2018 | 223.84 | 232.57 | 220.50 | 228.56 | 5503 | NYSE | MTN | Fri, Dec 14, 2018 | 218.90 | 226.42 | 217.06 | 224.55 | 5502 | NYSE | MTN | Thu, Dec 13, 2018 | 225.34 | 228.36 | 219.58 | 221.27 | 5501 | NYSE | MTN | Wed, Dec 12, 2018 | 239.62 | 240.76 | 224.19 | 225.04 | 5500 | NYSE | MTN | Tue, Dec 11, 2018 | 236.65 | 240.44 | 234.13 | 237.87 | 5499 | NYSE | MTN | Mon, Dec 10, 2018 | 223.53 | 237.46 | 222.86 | 234.48 | 5498 | NYSE | MTN | Fri, Dec 7, 2018 | 258.60 | 259.00 | 217.10 | 223.25 | 5497 | NYSE | MTN | Thu, Dec 6, 2018 | 265.14 | 272.76 | 263.56 | 271.77 | 5496 | NYSE | MTN | Tue, Dec 4, 2018 | 277.22 | 278.37 | 269.30 | 269.61 | 5495 | NYSE | MTN | Mon, Dec 3, 2018 | 284.99 | 286.40 | 277.13 | 277.93 | 5494 | NYSE | MTN | Fri, Nov 30, 2018 | 277.80 | 279.99 | 276.39 | 279.18 | 5493 | NYSE | MTN | Thu, Nov 29, 2018 | 279.83 | 280.89 | 275.70 | 277.77 | 5492 | NYSE | MTN | Wed, Nov 28, 2018 | 273.18 | 281.81 | 269.59 | 281.41 | 5491 | NYSE | MTN | Tue, Nov 27, 2018 | 272.35 | 274.69 | 270.58 | 272.18 | 5490 | NYSE | MTN | Mon, Nov 26, 2018 | 267.86 | 274.28 | 265.63 | 272.02 | 5489 | NYSE | MTN | Fri, Nov 23, 2018 | 262.77 | 267.28 | 262.00 | 264.97 | 5488 | NYSE | MTN | Wed, Nov 21, 2018 | 258.29 | 269.68 | 258.29 | 265.84 | 5487 | NYSE | MTN | Tue, Nov 20, 2018 | 257.96 | 262.30 | 254.71 | 256.89 | 5486 | NYSE | MTN | Mon, Nov 19, 2018 | 268.47 | 269.78 | 262.29 | 262.39 | 5485 | NYSE | MTN | Fri, Nov 16, 2018 | 262.64 | 269.83 | 261.79 | 268.54 | 5484 | NYSE | MTN | Thu, Nov 15, 2018 | 254.95 | 264.94 | 254.25 | 264.63 | 5483 | NYSE | MTN | Wed, Nov 14, 2018 | 261.84 | 263.96 | 256.65 | 256.66 | 5482 | NYSE | MTN | Tue, Nov 13, 2018 | 259.87 | 262.59 | 253.02 | 260.01 | 5481 | NYSE | MTN | Mon, Nov 12, 2018 | 264.17 | 265.55 | 256.73 | 259.19 | 5480 | NYSE | MTN | Fri, Nov 9, 2018 | 265.58 | 267.16 | 263.46 | 265.37 | 5479 | NYSE | MTN | Thu, Nov 8, 2018 | 262.75 | 267.55 | 261.40 | 267.40 | 5478 | NYSE | MTN | Wed, Nov 7, 2018 | 260.97 | 265.29 | 258.92 | 263.92 | 5477 | NYSE | MTN | Tue, Nov 6, 2018 | 254.29 | 260.43 | 253.75 | 258.96 | 5476 | NYSE | MTN | Mon, Nov 5, 2018 | 256.65 | 257.74 | 252.28 | 254.98 | 5475 | NYSE | MTN | Fri, Nov 2, 2018 | 257.99 | 260.69 | 252.02 | 257.00 | 5474 | NYSE | MTN | Thu, Nov 1, 2018 | 251.78 | 258.20 | 246.03 | 256.03 | 5473 | NYSE | MTN | Wed, Oct 31, 2018 | 245.42 | 253.54 | 245.42 | 251.32 | 5472 | NYSE | MTN | Tue, Oct 30, 2018 | 235.64 | 242.63 | 234.42 | 242.11 | 5471 | NYSE | MTN | Mon, Oct 29, 2018 | 244.51 | 247.65 | 234.24 | 234.69 | 5470 | NYSE | MTN | Fri, Oct 26, 2018 | 237.60 | 241.13 | 234.45 | 237.90 | 5469 | NYSE | MTN | Thu, Oct 25, 2018 | 235.29 | 242.03 | 234.42 | 240.60 | 5468 | NYSE | MTN | Wed, Oct 24, 2018 | 243.83 | 244.63 | 232.74 | 233.48 | 5467 | NYSE | MTN | Tue, Oct 23, 2018 | 243.96 | 245.95 | 238.07 | 244.36 | 5466 | NYSE | MTN | Mon, Oct 22, 2018 | 247.39 | 248.62 | 243.96 | 246.96 | 5465 | NYSE | MTN | Fri, Oct 19, 2018 | 250.48 | 251.03 | 246.14 | 246.43 | 5464 | NYSE | MTN | Thu, Oct 18, 2018 | 252.97 | 253.95 | 248.24 | 249.90 | 5463 | NYSE | MTN | Wed, Oct 17, 2018 | 257.32 | 259.32 | 253.63 | 254.56 | 5462 | NYSE | MTN | Tue, Oct 16, 2018 | 248.19 | 257.62 | 247.74 | 257.13 | 5461 | NYSE | MTN | Mon, Oct 15, 2018 | 249.43 | 249.57 | 245.17 | 247.01 | 5460 | NYSE | MTN | Fri, Oct 12, 2018 | 243.35 | 246.25 | 239.56 | 245.85 | 5459 | NYSE | MTN | Thu, Oct 11, 2018 | 237.69 | 243.62 | 237.31 | 239.61 | 5458 | NYSE | MTN | Wed, Oct 10, 2018 | 245.82 | 246.69 | 238.67 | 238.85 | 5457 | NYSE | MTN | Tue, Oct 9, 2018 | 243.20 | 246.75 | 242.19 | 245.31 | 5456 | NYSE | MTN | Mon, Oct 8, 2018 | 248.08 | 248.08 | 243.12 | 244.58 | 5455 | NYSE | MTN | Fri, Oct 5, 2018 | 252.44 | 255.63 | 247.58 | 249.47 | 5454 | NYSE | MTN | Thu, Oct 4, 2018 | 256.25 | 256.32 | 251.78 | 252.44 | 5453 | NYSE | MTN | Wed, Oct 3, 2018 | 260.00 | 262.45 | 256.20 | 257.24 | 5452 | NYSE | MTN | Tue, Oct 2, 2018 | 265.50 | 266.23 | 259.05 | 259.58 | 5451 | NYSE | MTN | Mon, Oct 1, 2018 | 273.29 | 273.37 | 265.00 | 265.66 | 5450 | NYSE | MTN | Fri, Sep 28, 2018 | 283.00 | 285.92 | 272.49 | 274.42 | 5449 | NYSE | MTN | Thu, Sep 27, 2018 | 288.56 | 288.68 | 284.70 | 286.13 | 5448 | NYSE | MTN | Wed, Sep 26, 2018 | 289.68 | 292.27 | 287.10 | 288.71 | 5447 | NYSE | MTN | Tue, Sep 25, 2018 | 285.30 | 290.00 | 283.15 | 288.99 | 5446 | NYSE | MTN | Mon, Sep 24, 2018 | 281.94 | 285.73 | 280.93 | 284.50 | 5445 | NYSE | MTN | Fri, Sep 21, 2018 | 287.41 | 289.03 | 281.82 | 282.24 | 5444 | NYSE | MTN | Thu, Sep 20, 2018 | 286.90 | 288.19 | 285.08 | 287.42 | 5443 | NYSE | MTN | Wed, Sep 19, 2018 | 293.06 | 293.74 | 284.50 | 285.90 | 5442 | NYSE | MTN | Tue, Sep 18, 2018 | 291.21 | 294.70 | 290.41 | 292.35 | 5441 | NYSE | MTN | Mon, Sep 17, 2018 | 294.68 | 294.68 | 289.50 | 289.87 | 5440 | NYSE | MTN | Fri, Sep 14, 2018 | 294.74 | 295.01 | 291.78 | 294.19 | 5439 | NYSE | MTN | Thu, Sep 13, 2018 | 293.95 | 296.40 | 293.26 | 293.93 | 5438 | NYSE | MTN | Wed, Sep 12, 2018 | 292.49 | 294.97 | 290.93 | 292.98 | 5437 | NYSE | MTN | Tue, Sep 11, 2018 | 294.68 | 296.82 | 291.92 | 292.18 | 5436 | NYSE | MTN | Mon, Sep 10, 2018 | 295.06 | 295.17 | 291.95 | 295.08 | 5435 | NYSE | MTN | Fri, Sep 7, 2018 | 290.80 | 295.45 | 290.50 | 294.01 | 5434 | NYSE | MTN | Thu, Sep 6, 2018 | 289.77 | 294.44 | 289.77 | 291.64 | 5433 | NYSE | MTN | Wed, Sep 5, 2018 | 298.83 | 298.83 | 287.51 | 289.73 | 5432 | NYSE | MTN | Tue, Sep 4, 2018 | 297.94 | 302.76 | 296.81 | 301.42 | 5431 | NYSE | MTN | Fri, Aug 31, 2018 | 294.54 | 298.38 | 294.54 | 298.05 | 5430 | NYSE | MTN | Thu, Aug 30, 2018 | 295.11 | 299.09 | 293.75 | 294.72 | 5429 | NYSE | MTN | Wed, Aug 29, 2018 | 298.23 | 299.02 | 294.46 | 295.21 | 5428 | NYSE | MTN | Tue, Aug 28, 2018 | 298.95 | 299.56 | 295.51 | 296.78 | 5427 | NYSE | MTN | Mon, Aug 27, 2018 | 296.40 | 299.40 | 296.04 | 298.29 | 5426 | NYSE | MTN | Fri, Aug 24, 2018 | 294.03 | 297.42 | 294.03 | 295.36 | 5425 | NYSE | MTN | Thu, Aug 23, 2018 | 294.35 | 295.91 | 292.51 | 293.69 | 5424 | NYSE | MTN | Wed, Aug 22, 2018 | 294.28 | 296.15 | 291.89 | 293.69 | 5423 | NYSE | MTN | Tue, Aug 21, 2018 | 292.69 | 295.22 | 289.63 | 293.81 | 5422 | NYSE | MTN | Mon, Aug 20, 2018 | 294.90 | 296.46 | 290.69 | 291.95 | 5421 | NYSE | MTN | Fri, Aug 17, 2018 | 290.45 | 298.00 | 290.02 | 294.83 | 5420 | NYSE | MTN | Thu, Aug 16, 2018 | 292.56 | 292.97 | 288.73 | 291.02 | 5419 | NYSE | MTN | Wed, Aug 15, 2018 | 288.42 | 292.77 | 288.42 | 289.97 | 5418 | NYSE | MTN | Tue, Aug 14, 2018 | 287.28 | 292.69 | 287.28 | 290.22 | 5417 | NYSE | MTN | Mon, Aug 13, 2018 | 288.20 | 290.91 | 286.28 | 287.28 | 5416 | NYSE | MTN | Fri, Aug 10, 2018 | 288.42 | 289.93 | 287.56 | 287.97 | 5415 | NYSE | MTN | Thu, Aug 9, 2018 | 285.50 | 291.70 | 285.04 | 287.77 | 5414 | NYSE | MTN | Wed, Aug 8, 2018 | 285.63 | 286.63 | 282.49 | 284.06 | 5413 | NYSE | MTN | Tue, Aug 7, 2018 | 285.56 | 287.06 | 284.41 | 285.78 | 5412 | NYSE | MTN | Mon, Aug 6, 2018 | 283.21 | 285.66 | 282.40 | 284.79 | 5411 | NYSE | MTN | Fri, Aug 3, 2018 | 282.59 | 284.11 | 280.34 | 282.94 | 5410 | NYSE | MTN | Thu, Aug 2, 2018 | 277.97 | 283.97 | 277.42 | 282.69 | 5409 | NYSE | MTN | Wed, Aug 1, 2018 | 277.44 | 279.94 | 275.60 | 278.69 | 5408 | NYSE | MTN | Tue, Jul 31, 2018 | 274.46 | 278.89 | 273.12 | 276.87 | 5407 | NYSE | MTN | Mon, Jul 30, 2018 | 277.02 | 278.66 | 273.10 | 274.11 | 5406 | NYSE | MTN | Fri, Jul 27, 2018 | 286.53 | 286.82 | 273.42 | 277.22 | 5405 | NYSE | MTN | Thu, Jul 26, 2018 | 283.82 | 287.83 | 282.85 | 284.98 | 5404 | NYSE | MTN | Wed, Jul 25, 2018 | 281.56 | 286.11 | 281.03 | 284.97 | 5403 | NYSE | MTN | Tue, Jul 24, 2018 | 288.44 | 288.44 | 277.64 | 281.01 | 5402 | NYSE | MTN | Mon, Jul 23, 2018 | 285.94 | 288.25 | 285.92 | 287.02 | 5401 | NYSE | MTN | Fri, Jul 20, 2018 | 286.18 | 287.72 | 285.04 | 285.23 | 5400 | NYSE | MTN | Thu, Jul 19, 2018 | 288.45 | 289.31 | 285.05 | 285.39 | 5399 | NYSE | MTN | Wed, Jul 18, 2018 | 291.57 | 291.61 | 288.18 | 288.78 | 5398 | NYSE | MTN | Tue, Jul 17, 2018 | 287.09 | 291.25 | 286.01 | 290.38 | 5397 | NYSE | MTN | Mon, Jul 16, 2018 | 288.81 | 289.42 | 286.10 | 288.13 | 5396 | NYSE | MTN | Fri, Jul 13, 2018 | 285.60 | 288.23 | 285.06 | 288.04 | 5395 | NYSE | MTN | Thu, Jul 12, 2018 | 285.05 | 287.65 | 281.68 | 285.63 | 5394 | NYSE | MTN | Wed, Jul 11, 2018 | 280.62 | 285.31 | 279.46 | 284.41 | 5393 | NYSE | MTN | Tue, Jul 10, 2018 | 285.00 | 287.21 | 281.51 | 282.66 | 5392 | NYSE | MTN | Mon, Jul 9, 2018 | 284.72 | 285.33 | 282.72 | 284.93 | 5391 | NYSE | MTN | Fri, Jul 6, 2018 | 280.59 | 284.55 | 279.61 | 283.65 | 5390 | NYSE | MTN | Thu, Jul 5, 2018 | 280.81 | 281.75 | 278.66 | 279.50 | 5389 | NYSE | MTN | Tue, Jul 3, 2018 | 280.05 | 281.84 | 278.01 | 279.11 | 5388 | NYSE | MTN | Mon, Jul 2, 2018 | 273.58 | 278.40 | 273.08 | 278.38 | 5387 | NYSE | MTN | Fri, Jun 29, 2018 | 273.25 | 275.45 | 271.95 | 274.19 | 5386 | NYSE | MTN | Thu, Jun 28, 2018 | 270.51 | 272.54 | 268.11 | 271.68 | 5385 | NYSE | MTN | Wed, Jun 27, 2018 | 277.37 | 278.65 | 270.45 | 270.65 | 5384 | NYSE | MTN | Tue, Jun 26, 2018 | 274.68 | 278.23 | 274.13 | 276.87 | 5383 | NYSE | MTN | Mon, Jun 25, 2018 | 280.01 | 281.42 | 272.67 | 274.70 | 5382 | NYSE | MTN | Fri, Jun 22, 2018 | 279.09 | 282.26 | 278.70 | 280.81 | 5381 | NYSE | MTN | Thu, Jun 21, 2018 | 279.58 | 281.33 | 278.17 | 278.83 | 5380 | NYSE | MTN | Wed, Jun 20, 2018 | 282.00 | 284.91 | 278.54 | 279.95 | 5379 | NYSE | MTN | Tue, Jun 19, 2018 | 282.13 | 284.44 | 279.57 | 280.82 | 5378 | NYSE | MTN | Mon, Jun 18, 2018 | 282.15 | 286.32 | 281.70 | 285.05 | 5377 | NYSE | MTN | Fri, Jun 15, 2018 | 279.69 | 283.90 | 278.27 | 282.17 | 5376 | NYSE | MTN | Thu, Jun 14, 2018 | 277.12 | 281.94 | 277.12 | 281.08 | 5375 | NYSE | MTN | Wed, Jun 13, 2018 | 279.36 | 279.44 | 274.88 | 275.86 | 5374 | NYSE | MTN | Tue, Jun 12, 2018 | 273.86 | 282.32 | 273.07 | 279.50 | 5373 | NYSE | MTN | Mon, Jun 11, 2018 | 277.35 | 278.09 | 270.46 | 271.99 | 5372 | NYSE | MTN | Fri, Jun 8, 2018 | 272.27 | 288.83 | 270.46 | 275.25 | 5371 | NYSE | MTN | Thu, Jun 7, 2018 | 273.24 | 276.91 | 268.50 | 270.72 | 5370 | NYSE | MTN | Wed, Jun 6, 2018 | 256.96 | 259.48 | 256.49 | 259.10 | 5369 | NYSE | MTN | Tue, Jun 5, 2018 | 255.93 | 257.98 | 252.68 | 256.96 | 5368 | NYSE | MTN | Mon, Jun 4, 2018 | 246.78 | 255.02 | 246.05 | 255.02 | 5367 | NYSE | MTN | Fri, Jun 1, 2018 | 241.89 | 245.81 | 241.89 | 245.46 | 5366 | NYSE | MTN | Thu, May 31, 2018 | 243.19 | 244.04 | 240.51 | 240.79 | 5365 | NYSE | MTN | Wed, May 30, 2018 | 241.59 | 245.30 | 240.89 | 243.14 | 5364 | NYSE | MTN | Tue, May 29, 2018 | 239.59 | 241.24 | 238.13 | 240.66 | 5363 | NYSE | MTN | Fri, May 25, 2018 | 238.51 | 242.12 | 238.02 | 241.34 | 5362 | NYSE | MTN | Thu, May 24, 2018 | 237.20 | 238.88 | 236.05 | 238.31 | 5361 | NYSE | MTN | Wed, May 23, 2018 | 236.54 | 237.55 | 234.67 | 237.23 | 5360 | NYSE | MTN | Tue, May 22, 2018 | 240.36 | 241.33 | 236.95 | 237.03 | 5359 | NYSE | MTN | Mon, May 21, 2018 | 239.60 | 241.21 | 239.56 | 239.75 | 5358 | NYSE | MTN | Fri, May 18, 2018 | 237.00 | 239.45 | 236.75 | 238.94 | 5357 | NYSE | MTN | Thu, May 17, 2018 | 235.71 | 238.00 | 235.71 | 236.61 | 5356 | NYSE | MTN | Wed, May 16, 2018 | 236.31 | 238.16 | 235.62 | 235.99 | 5355 | NYSE | MTN | Tue, May 15, 2018 | 237.05 | 238.96 | 235.28 | 236.13 | 5354 | NYSE | MTN | Mon, May 14, 2018 | 238.47 | 239.54 | 237.13 | 237.87 | 5353 | NYSE | MTN | Fri, May 11, 2018 | 234.00 | 238.21 | 234.00 | 238.03 | 5352 | NYSE | MTN | Thu, May 10, 2018 | 231.47 | 234.78 | 230.68 | 233.69 | 5351 | NYSE | MTN | Wed, May 9, 2018 | 229.21 | 232.33 | 228.36 | 231.40 | 5350 | NYSE | MTN | Tue, May 8, 2018 | 227.82 | 229.42 | 226.23 | 228.55 | 5349 | NYSE | MTN | Mon, May 7, 2018 | 228.08 | 228.87 | 225.81 | 228.24 | 5348 | NYSE | MTN | Fri, May 4, 2018 | 224.44 | 228.40 | 222.74 | 227.76 | 5347 | NYSE | MTN | Thu, May 3, 2018 | 221.56 | 225.61 | 221.56 | 224.50 | 5346 | NYSE | MTN | Wed, May 2, 2018 | 225.17 | 225.75 | 222.05 | 222.16 | 5345 | NYSE | MTN | Tue, May 1, 2018 | 228.88 | 228.94 | 225.25 | 225.70 | 5344 | NYSE | MTN | Mon, Apr 30, 2018 | 231.19 | 231.19 | 228.76 | 229.31 | 5343 | NYSE | MTN | Fri, Apr 27, 2018 | 230.46 | 231.58 | 228.51 | 230.76 | 5342 | NYSE | MTN | Thu, Apr 26, 2018 | 231.02 | 231.52 | 229.33 | 230.03 | 5341 | NYSE | MTN | Wed, Apr 25, 2018 | 230.76 | 232.16 | 229.79 | 230.12 | 5340 | NYSE | MTN | Tue, Apr 24, 2018 | 234.22 | 234.95 | 230.54 | 230.89 | 5339 | NYSE | MTN | Mon, Apr 23, 2018 | 231.85 | 236.23 | 231.85 | 233.44 | 5338 | NYSE | MTN | Fri, Apr 20, 2018 | 231.53 | 232.27 | 229.82 | 231.36 | 5337 | NYSE | MTN | Thu, Apr 19, 2018 | 227.76 | 233.41 | 226.52 | 231.62 | 5336 | NYSE | MTN | Wed, Apr 18, 2018 | 229.77 | 230.51 | 226.76 | 226.76 | 5335 | NYSE | MTN | Tue, Apr 17, 2018 | 227.17 | 229.96 | 225.80 | 228.86 | 5334 | NYSE | MTN | Mon, Apr 16, 2018 | 224.25 | 225.86 | 223.04 | 225.47 | 5333 | NYSE | MTN | Fri, Apr 13, 2018 | 227.22 | 227.22 | 222.53 | 223.42 | 5332 | NYSE | MTN | Thu, Apr 12, 2018 | 228.41 | 229.44 | 225.77 | 225.87 | 5331 | NYSE | MTN | Wed, Apr 11, 2018 | 226.61 | 228.62 | 226.25 | 227.95 | 5330 | NYSE | MTN | Tue, Apr 10, 2018 | 227.88 | 232.34 | 226.98 | 227.27 | 5329 | NYSE | MTN | Mon, Apr 9, 2018 | 225.09 | 226.54 | 224.13 | 225.11 | 5328 | NYSE | MTN | Fri, Apr 6, 2018 | 227.73 | 228.72 | 222.37 | 223.87 | 5327 | NYSE | MTN | Thu, Apr 5, 2018 | 226.65 | 230.41 | 226.65 | 228.91 | 5326 | NYSE | MTN | Wed, Apr 4, 2018 | 219.49 | 226.49 | 219.49 | 225.63 | 5325 | NYSE | MTN | Tue, Apr 3, 2018 | 220.48 | 224.05 | 217.79 | 222.95 | 5324 | NYSE | MTN | Mon, Apr 2, 2018 | 222.54 | 225.65 | 217.25 | 219.27 | 5323 | NYSE | MTN | Thu, Mar 29, 2018 | 224.44 | 225.41 | 221.68 | 221.70 | 5322 | NYSE | MTN | Wed, Mar 28, 2018 | 223.73 | 225.74 | 222.63 | 223.73 | 5321 | NYSE | MTN | Tue, Mar 27, 2018 | 227.72 | 228.28 | 222.21 | 222.83 | 5320 | NYSE | MTN | Mon, Mar 26, 2018 | 224.19 | 227.92 | 222.90 | 226.90 | 5319 | NYSE | MTN | Fri, Mar 23, 2018 | 227.75 | 228.35 | 222.48 | 222.16 | 5318 | NYSE | MTN | Thu, Mar 22, 2018 | 229.01 | 234.43 | 227.53 | 227.95 | 5317 | NYSE | MTN | Wed, Mar 21, 2018 | 230.78 | 232.60 | 229.08 | 229.70 | 5316 | NYSE | MTN | Tue, Mar 20, 2018 | 228.30 | 232.28 | 227.97 | 230.50 | 5315 | NYSE | MTN | Mon, Mar 19, 2018 | 226.82 | 228.64 | 225.01 | 227.70 | 5314 | NYSE | MTN | Fri, Mar 16, 2018 | 226.36 | 227.95 | 225.44 | 226.90 | 5313 | NYSE | MTN | Thu, Mar 15, 2018 | 223.74 | 226.08 | 223.27 | 225.57 | 5312 | NYSE | MTN | Wed, Mar 14, 2018 | 221.80 | 223.83 | 220.27 | 223.06 | 5311 | NYSE | MTN | Tue, Mar 13, 2018 | 224.59 | 226.82 | 220.41 | 221.37 | 5310 | NYSE | MTN | Mon, Mar 12, 2018 | 227.72 | 228.25 | 222.01 | 223.42 | 5309 | NYSE | MTN | Fri, Mar 9, 2018 | 228.50 | 232.57 | 225.98 | 226.99 | 5308 | NYSE | MTN | Thu, Mar 8, 2018 | 219.64 | 231.79 | 219.64 | 228.53 | 5307 | NYSE | MTN | Wed, Mar 7, 2018 | 212.01 | 217.63 | 212.01 | 216.81 | 5306 | NYSE | MTN | Tue, Mar 6, 2018 | 211.70 | 214.65 | 211.35 | 213.58 | 5305 | NYSE | MTN | Mon, Mar 5, 2018 | 207.09 | 212.05 | 206.90 | 211.65 | 5304 | NYSE | MTN | Fri, Mar 2, 2018 | 205.77 | 209.98 | 203.18 | 208.66 | 5303 | NYSE | MTN | Thu, Mar 1, 2018 | 205.65 | 207.88 | 204.02 | 207.47 | 5302 | NYSE | MTN | Wed, Feb 28, 2018 | 211.07 | 211.61 | 205.25 | 205.87 | 5301 | NYSE | MTN | Tue, Feb 27, 2018 | 212.16 | 212.90 | 209.27 | 209.36 | 5300 | NYSE | MTN | Mon, Feb 26, 2018 | 210.86 | 213.58 | 209.60 | 212.04 | 5299 | NYSE | MTN | Fri, Feb 23, 2018 | 212.16 | 212.63 | 207.19 | 210.72 | 5298 | NYSE | MTN | Thu, Feb 22, 2018 | 216.97 | 218.58 | 211.09 | 211.70 | 5297 | NYSE | MTN | Wed, Feb 21, 2018 | 215.91 | 218.32 | 215.50 | 216.11 | 5296 | NYSE | MTN | Tue, Feb 20, 2018 | 214.73 | 216.98 | 213.17 | 216.00 | 5295 | NYSE | MTN | Fri, Feb 16, 2018 | 213.69 | 217.76 | 213.41 | 216.04 | 5294 | NYSE | MTN | Thu, Feb 15, 2018 | 213.75 | 214.49 | 210.75 | 214.20 | 5293 | NYSE | MTN | Wed, Feb 14, 2018 | 211.12 | 214.26 | 210.82 | 212.29 | 5292 | NYSE | MTN | Tue, Feb 13, 2018 | 209.88 | 212.73 | 209.45 | 212.51 | 5291 | NYSE | MTN | Mon, Feb 12, 2018 | 207.43 | 211.08 | 207.27 | 210.75 | 5290 | NYSE | MTN | Fri, Feb 9, 2018 | 207.47 | 209.49 | 200.68 | 205.97 | 5289 | NYSE | MTN | Thu, Feb 8, 2018 | 213.95 | 214.73 | 206.00 | 206.07 | 5288 | NYSE | MTN | Wed, Feb 7, 2018 | 212.11 | 215.69 | 211.84 | 214.25 | 5287 | NYSE | MTN | Tue, Feb 6, 2018 | 208.21 | 215.04 | 208.00 | 211.94 | 5286 | NYSE | MTN | Mon, Feb 5, 2018 | 216.07 | 218.32 | 211.33 | 212.62 | 5285 | NYSE | MTN | Fri, Feb 2, 2018 | 223.28 | 224.46 | 217.67 | 217.98 | 5284 | NYSE | MTN | Thu, Feb 1, 2018 | 219.10 | 225.20 | 218.55 | 224.54 | 5283 | NYSE | MTN | Wed, Jan 31, 2018 | 223.09 | 223.09 | 217.28 | 218.56 | 5282 | NYSE | MTN | Tue, Jan 30, 2018 | 223.50 | 224.24 | 220.29 | 221.77 | 5281 | NYSE | MTN | Mon, Jan 29, 2018 | 228.74 | 229.66 | 223.59 | 225.06 | 5280 | NYSE | MTN | Fri, Jan 26, 2018 | 234.47 | 234.67 | 228.90 | 229.88 | 5279 | NYSE | MTN | Thu, Jan 25, 2018 | 234.00 | 235.99 | 233.01 | 233.62 | 5278 | NYSE | MTN | Wed, Jan 24, 2018 | 233.95 | 234.44 | 230.56 | 232.65 | 5277 | NYSE | MTN | Tue, Jan 23, 2018 | 231.07 | 234.90 | 230.96 | 233.12 | 5276 | NYSE | MTN | Mon, Jan 22, 2018 | 231.84 | 234.28 | 230.59 | 231.74 | 5275 | NYSE | MTN | Fri, Jan 19, 2018 | 225.61 | 231.67 | 224.79 | 231.46 | 5274 | NYSE | MTN | Thu, Jan 18, 2018 | 223.68 | 224.85 | 223.16 | 224.81 | 5273 | NYSE | MTN | Wed, Jan 17, 2018 | 222.84 | 225.20 | 222.30 | 225.10 | 5272 | NYSE | MTN | Tue, Jan 16, 2018 | 222.72 | 226.07 | 220.45 | 222.16 | 5271 | NYSE | MTN | Fri, Jan 12, 2018 | 214.50 | 223.17 | 214.14 | 222.31 | 5270 | NYSE | MTN | Thu, Jan 11, 2018 | 214.05 | 220.00 | 213.62 | 218.94 | 5269 | NYSE | MTN | Wed, Jan 10, 2018 | 212.36 | 214.10 | 210.25 | 213.51 | 5268 | NYSE | MTN | Tue, Jan 9, 2018 | 205.63 | 214.48 | 205.06 | 213.32 | 5267 | NYSE | MTN | Mon, Jan 8, 2018 | 206.97 | 207.17 | 204.86 | 205.66 | 5266 | NYSE | MTN | Fri, Jan 5, 2018 | 208.64 | 209.03 | 205.38 | 207.27 | 5265 | NYSE | MTN | Thu, Jan 4, 2018 | 213.89 | 213.89 | 207.89 | 209.03 | 5264 | NYSE | MTN | Wed, Jan 3, 2018 | 212.23 | 212.59 | 209.00 | 212.59 | 5263 | NYSE | MTN | Tue, Jan 2, 2018 | 213.41 | 213.57 | 206.58 | 210.45 | 5262 | NYSE | MTN | Fri, Dec 29, 2017 | 215.28 | 215.28 | 212.29 | 212.47 | 5261 | NYSE | MTN | Thu, Dec 28, 2017 | 214.28 | 215.03 | 212.00 | 214.76 | 5260 | NYSE | MTN | Wed, Dec 27, 2017 | 215.03 | 215.78 | 210.80 | 213.83 | 5259 | NYSE | MTN | Tue, Dec 26, 2017 | 213.87 | 216.36 | 213.87 | 215.00 | 5258 | NYSE | MTN | Fri, Dec 22, 2017 | 217.02 | 217.32 | 214.72 | 214.11 | 5257 | NYSE | MTN | Thu, Dec 21, 2017 | 217.12 | 217.72 | 213.16 | 215.63 | 5256 | NYSE | MTN | Wed, Dec 20, 2017 | 219.00 | 219.25 | 216.90 | 216.99 | 5255 | NYSE | MTN | Tue, Dec 19, 2017 | 223.24 | 224.01 | 218.97 | 219.26 | 5254 | NYSE | MTN | Mon, Dec 18, 2017 | 221.02 | 222.25 | 218.54 | 221.99 | 5253 | NYSE | MTN | Fri, Dec 15, 2017 | 219.23 | 220.82 | 217.40 | 219.84 | 5252 | NYSE | MTN | Thu, Dec 14, 2017 | 221.22 | 221.90 | 218.32 | 218.61 | 5251 | NYSE | MTN | Wed, Dec 13, 2017 | 219.50 | 221.46 | 217.35 | 220.78 | 5250 | NYSE | MTN | Tue, Dec 12, 2017 | 224.69 | 224.90 | 218.20 | 218.43 | 5249 | NYSE | MTN | Mon, Dec 11, 2017 | 225.01 | 226.59 | 220.40 | 224.62 | 5248 | NYSE | MTN | Fri, Dec 8, 2017 | 227.50 | 227.57 | 221.33 | 225.49 | 5247 | NYSE | MTN | Thu, Dec 7, 2017 | 220.00 | 234.08 | 219.45 | 225.50 | 5246 | NYSE | MTN | Wed, Dec 6, 2017 | 222.96 | 223.56 | 220.40 | 221.18 | 5245 | NYSE | MTN | Tue, Dec 5, 2017 | 220.90 | 224.13 | 220.87 | 223.43 | 5244 | NYSE | MTN | Mon, Dec 4, 2017 | 225.06 | 225.71 | 220.69 | 220.86 | 5243 | NYSE | MTN | Fri, Dec 1, 2017 | 225.36 | 227.08 | 221.06 | 223.71 | 5242 | NYSE | MTN | Thu, Nov 30, 2017 | 224.98 | 226.96 | 222.12 | 225.16 | 5241 | NYSE | MTN | Wed, Nov 29, 2017 | 225.94 | 227.34 | 223.60 | 223.83 | 5240 | NYSE | MTN | Tue, Nov 28, 2017 | 228.43 | 228.93 | 224.74 | 226.04 | 5239 | NYSE | MTN | Mon, Nov 27, 2017 | 230.98 | 231.73 | 227.13 | 227.30 | 5238 | NYSE | MTN | Fri, Nov 24, 2017 | 230.50 | 232.11 | 230.07 | 232.04 | 5237 | NYSE | MTN | Wed, Nov 22, 2017 | 229.84 | 230.45 | 229.03 | 230.01 | 5236 | NYSE | MTN | Tue, Nov 21, 2017 | 229.30 | 230.85 | 229.07 | 229.93 | 5235 | NYSE | MTN | Mon, Nov 20, 2017 | 230.26 | 231.24 | 228.46 | 228.49 | 5234 | NYSE | MTN | Fri, Nov 17, 2017 | 227.96 | 230.67 | 227.30 | 230.41 | 5233 | NYSE | MTN | Thu, Nov 16, 2017 | 227.73 | 229.77 | 225.71 | 228.57 | 5232 | NYSE | MTN | Wed, Nov 15, 2017 | 228.80 | 228.82 | 226.56 | 226.97 | 5231 | NYSE | MTN | Tue, Nov 14, 2017 | 229.08 | 230.89 | 227.46 | 229.73 | 5230 | NYSE | MTN | Mon, Nov 13, 2017 | 231.11 | 232.39 | 229.17 | 229.33 | 5229 | NYSE | MTN | Fri, Nov 10, 2017 | 233.17 | 234.61 | 231.93 | 232.04 | 5228 | NYSE | MTN | Thu, Nov 9, 2017 | 233.34 | 234.41 | 231.62 | 232.58 | 5227 | NYSE | MTN | Wed, Nov 8, 2017 | 235.75 | 236.58 | 233.32 | 234.89 | 5226 | NYSE | MTN | Tue, Nov 7, 2017 | 236.54 | 237.77 | 234.73 | 235.74 | 5225 | NYSE | MTN | Mon, Nov 6, 2017 | 235.59 | 236.86 | 234.87 | 236.71 | 5224 | NYSE | MTN | Fri, Nov 3, 2017 | 232.38 | 235.99 | 231.35 | 235.62 | 5223 | NYSE | MTN | Thu, Nov 2, 2017 | 230.73 | 233.77 | 230.73 | 231.80 | 5222 | NYSE | MTN | Wed, Nov 1, 2017 | 230.42 | 232.47 | 229.66 | 230.47 | 5221 | NYSE | MTN | Tue, Oct 31, 2017 | 226.97 | 230.29 | 226.68 | 229.02 | 5220 | NYSE | MTN | Mon, Oct 30, 2017 | 227.40 | 227.85 | 224.50 | 226.37 | 5219 | NYSE | MTN | Fri, Oct 27, 2017 | 226.21 | 227.93 | 224.61 | 227.32 | 5218 | NYSE | MTN | Thu, Oct 26, 2017 | 226.72 | 226.91 | 225.08 | 225.71 | 5217 | NYSE | MTN | Wed, Oct 25, 2017 | 226.61 | 226.67 | 224.34 | 225.67 | 5216 | NYSE | MTN | Tue, Oct 24, 2017 | 229.64 | 229.82 | 226.52 | 226.77 | 5215 | NYSE | MTN | Mon, Oct 23, 2017 | 228.80 | 229.41 | 228.30 | 229.24 | 5214 | NYSE | MTN | Fri, Oct 20, 2017 | 223.00 | 228.65 | 222.18 | 228.51 | 5213 | NYSE | MTN | Thu, Oct 19, 2017 | 221.40 | 222.62 | 219.42 | 222.50 | 5212 | NYSE | MTN | Wed, Oct 18, 2017 | 219.05 | 222.91 | 218.01 | 221.80 | 5211 | NYSE | MTN | Tue, Oct 17, 2017 | 216.59 | 219.13 | 216.21 | 218.99 | 5210 | NYSE | MTN | Mon, Oct 16, 2017 | 217.11 | 217.20 | 215.58 | 216.42 | 5209 | NYSE | MTN | Fri, Oct 13, 2017 | 217.83 | 218.11 | 216.63 | 217.44 | 5208 | NYSE | MTN | Thu, Oct 12, 2017 | 215.93 | 217.79 | 215.93 | 216.97 | 5207 | NYSE | MTN | Wed, Oct 11, 2017 | 215.50 | 216.77 | 215.39 | 216.35 | 5206 | NYSE | MTN | Tue, Oct 10, 2017 | 216.29 | 217.28 | 215.66 | 215.80 | 5205 | NYSE | MTN | Mon, Oct 9, 2017 | 217.35 | 217.54 | 215.49 | 216.56 | 5204 | NYSE | MTN | Fri, Oct 6, 2017 | 214.87 | 217.68 | 213.78 | 217.65 | 5203 | NYSE | MTN | Thu, Oct 5, 2017 | 220.29 | 220.55 | 216.14 | 215.43 | 5202 | NYSE | MTN | Wed, Oct 4, 2017 | 222.64 | 222.64 | 219.90 | 220.50 | 5201 | NYSE | MTN | Tue, Oct 3, 2017 | 222.09 | 223.38 | 220.35 | 221.61 | 5200 | NYSE | MTN | Mon, Oct 2, 2017 | 229.00 | 229.00 | 221.44 | 221.95 | 5199 | NYSE | MTN | Fri, Sep 29, 2017 | 222.40 | 228.75 | 221.03 | 228.12 | 5198 | NYSE | MTN | Thu, Sep 28, 2017 | 226.50 | 227.53 | 218.14 | 221.79 | 5197 | NYSE | MTN | Wed, Sep 27, 2017 | 226.72 | 229.19 | 226.32 | 228.04 | 5196 | NYSE | MTN | Tue, Sep 26, 2017 | 229.81 | 229.91 | 224.97 | 224.99 | 5195 | NYSE | MTN | Mon, Sep 25, 2017 | 232.28 | 232.71 | 228.50 | 229.12 | 5194 | NYSE | MTN | Fri, Sep 22, 2017 | 229.14 | 232.42 | 229.14 | 232.28 | 5193 | NYSE | MTN | Thu, Sep 21, 2017 | 229.02 | 230.02 | 227.72 | 229.76 | 5192 | NYSE | MTN | Wed, Sep 20, 2017 | 230.37 | 231.00 | 228.81 | 228.98 | 5191 | NYSE | MTN | Tue, Sep 19, 2017 | 229.00 | 230.32 | 228.63 | 230.03 | 5190 | NYSE | MTN | Mon, Sep 18, 2017 | 227.55 | 229.48 | 227.08 | 228.28 | 5189 | NYSE | MTN | Fri, Sep 15, 2017 | 228.47 | 228.73 | 226.76 | 227.04 | 5188 | NYSE | MTN | Thu, Sep 14, 2017 | 229.40 | 229.40 | 228.08 | 228.52 | 5187 | NYSE | MTN | Wed, Sep 13, 2017 | 230.25 | 230.75 | 228.85 | 229.87 | 5186 | NYSE | MTN | Tue, Sep 12, 2017 | 230.77 | 232.38 | 229.76 | 230.47 | 5185 | NYSE | MTN | Mon, Sep 11, 2017 | 229.34 | 231.90 | 229.34 | 230.38 | 5184 | NYSE | MTN | Fri, Sep 8, 2017 | 225.91 | 229.16 | 225.31 | 227.73 | 5183 | NYSE | MTN | Thu, Sep 7, 2017 | 227.19 | 227.39 | 225.02 | 225.75 | 5182 | NYSE | MTN | Wed, Sep 6, 2017 | 226.85 | 227.40 | 225.64 | 226.30 | 5181 | NYSE | MTN | Tue, Sep 5, 2017 | 227.98 | 228.57 | 224.38 | 226.35 | 5180 | NYSE | MTN | Fri, Sep 1, 2017 | 228.32 | 230.00 | 227.02 | 228.39 | 5179 | NYSE | MTN | Thu, Aug 31, 2017 | 224.68 | 228.16 | 223.86 | 227.95 | 5178 | NYSE | MTN | Wed, Aug 30, 2017 | 219.48 | 224.35 | 219.48 | 223.82 | 5177 | NYSE | MTN | Tue, Aug 29, 2017 | 217.66 | 219.95 | 217.66 | 219.41 | 5176 | NYSE | MTN | Mon, Aug 28, 2017 | 222.25 | 222.77 | 217.41 | 218.65 | 5175 | NYSE | MTN | Fri, Aug 25, 2017 | 221.32 | 222.50 | 220.94 | 221.73 | 5174 | NYSE | MTN | Thu, Aug 24, 2017 | 223.16 | 223.16 | 220.50 | 220.78 | 5173 | NYSE | MTN | Wed, Aug 23, 2017 | 221.93 | 223.43 | 221.46 | 221.98 | 5172 | NYSE | MTN | Tue, Aug 22, 2017 | 220.35 | 223.30 | 220.35 | 222.38 | 5171 | NYSE | MTN | Mon, Aug 21, 2017 | 220.37 | 221.29 | 219.42 | 219.91 | 5170 | NYSE | MTN | Fri, Aug 18, 2017 | 219.40 | 221.60 | 218.52 | 220.21 | 5169 | NYSE | MTN | Thu, Aug 17, 2017 | 221.08 | 222.08 | 219.27 | 219.55 | 5168 | NYSE | MTN | Wed, Aug 16, 2017 | 217.43 | 221.93 | 217.24 | 221.55 | 5167 | NYSE | MTN | Tue, Aug 15, 2017 | 218.78 | 219.36 | 217.30 | 217.42 | 5166 | NYSE | MTN | Mon, Aug 14, 2017 | 215.19 | 219.04 | 215.19 | 218.61 | 5165 | NYSE | MTN | Fri, Aug 11, 2017 | 210.72 | 214.59 | 210.72 | 213.67 | 5164 | NYSE | MTN | Thu, Aug 10, 2017 | 211.77 | 213.20 | 210.61 | 212.13 | 5163 | NYSE | MTN | Wed, Aug 9, 2017 | 213.28 | 215.94 | 212.17 | 212.72 | 5162 | NYSE | MTN | Tue, Aug 8, 2017 | 213.70 | 214.71 | 211.66 | 213.64 | 5161 | NYSE | MTN | Mon, Aug 7, 2017 | 214.42 | 214.47 | 212.94 | 213.73 | 5160 | NYSE | MTN | Fri, Aug 4, 2017 | 213.35 | 214.40 | 212.60 | 213.68 | 5159 | NYSE | MTN | Thu, Aug 3, 2017 | 210.95 | 212.89 | 210.50 | 212.72 | 5158 | NYSE | MTN | Wed, Aug 2, 2017 | 212.06 | 212.84 | 209.80 | 210.85 | 5157 | NYSE | MTN | Tue, Aug 1, 2017 | 211.99 | 212.86 | 211.61 | 211.92 | 5156 | NYSE | MTN | Mon, Jul 31, 2017 | 211.93 | 212.38 | 210.56 | 210.76 | 5155 | NYSE | MTN | Fri, Jul 28, 2017 | 210.73 | 213.29 | 210.45 | 211.93 | 5154 | NYSE | MTN | Thu, Jul 27, 2017 | 213.21 | 213.41 | 210.85 | 211.18 | 5153 | NYSE | MTN | Wed, Jul 26, 2017 | 209.98 | 213.80 | 209.98 | 212.75 | 5152 | NYSE | MTN | Tue, Jul 25, 2017 | 210.81 | 211.03 | 209.15 | 209.87 | 5151 | NYSE | MTN | Mon, Jul 24, 2017 | 209.09 | 210.65 | 208.49 | 209.91 | 5150 | NYSE | MTN | Fri, Jul 21, 2017 | 206.81 | 209.54 | 206.56 | 208.43 | 5149 | NYSE | MTN | Thu, Jul 20, 2017 | 206.24 | 206.85 | 205.18 | 206.11 | 5148 | NYSE | MTN | Wed, Jul 19, 2017 | 204.03 | 206.30 | 204.03 | 206.02 | 5147 | NYSE | MTN | Tue, Jul 18, 2017 | 204.34 | 204.70 | 202.74 | 203.98 | 5146 | NYSE | MTN | Mon, Jul 17, 2017 | 204.28 | 205.39 | 203.83 | 204.33 | 5145 | NYSE | MTN | Fri, Jul 14, 2017 | 204.80 | 204.96 | 203.39 | 203.78 | 5144 | NYSE | MTN | Thu, Jul 13, 2017 | 205.91 | 205.91 | 203.12 | 204.23 | 5143 | NYSE | MTN | Wed, Jul 12, 2017 | 203.90 | 206.65 | 203.56 | 206.00 | 5142 | NYSE | MTN | Tue, Jul 11, 2017 | 202.65 | 203.05 | 201.08 | 202.74 | 5141 | NYSE | MTN | Mon, Jul 10, 2017 | 202.27 | 204.08 | 201.35 | 203.05 | 5140 | NYSE | MTN | Fri, Jul 7, 2017 | 199.70 | 202.83 | 199.32 | 202.18 | 5139 | NYSE | MTN | Thu, Jul 6, 2017 | 199.06 | 199.57 | 197.48 | 199.09 | 5138 | NYSE | MTN | Wed, Jul 5, 2017 | 200.00 | 200.96 | 198.05 | 199.86 | 5137 | NYSE | MTN | Mon, Jul 3, 2017 | 203.30 | 203.77 | 200.15 | 200.23 | 5136 | NYSE | MTN | Fri, Jun 30, 2017 | 200.98 | 203.68 | 200.98 | 202.83 | 5135 | NYSE | MTN | Thu, Jun 29, 2017 | 205.64 | 205.64 | 199.17 | 201.18 | 5134 | NYSE | MTN | Wed, Jun 28, 2017 | 206.38 | 206.54 | 205.36 | 205.66 | 5133 | NYSE | MTN | Tue, Jun 27, 2017 | 208.92 | 208.92 | 205.35 | 205.49 | 5132 | NYSE | MTN | Mon, Jun 26, 2017 | 211.11 | 211.82 | 208.53 | 209.24 | 5131 | NYSE | MTN | Fri, Jun 23, 2017 | 210.58 | 212.60 | 209.01 | 211.28 | 5130 | NYSE | MTN | Thu, Jun 22, 2017 | 210.52 | 211.70 | 208.99 | 210.65 | 5129 | NYSE | MTN | Wed, Jun 21, 2017 | 210.21 | 211.59 | 208.55 | 210.42 | 5128 | NYSE | MTN | Tue, Jun 20, 2017 | 211.00 | 211.99 | 208.96 | 209.71 | 5127 | NYSE | MTN | Mon, Jun 19, 2017 | 210.20 | 211.60 | 209.39 | 211.40 | 5126 | NYSE | MTN | Fri, Jun 16, 2017 | 205.59 | 209.21 | 205.59 | 209.21 | 5125 | NYSE | MTN | Thu, Jun 15, 2017 | 202.98 | 205.46 | 201.63 | 205.38 | 5124 | NYSE | MTN | Wed, Jun 14, 2017 | 205.20 | 206.79 | 202.64 | 204.30 | 5123 | NYSE | MTN | Tue, Jun 13, 2017 | 202.81 | 205.96 | 202.76 | 205.20 | 5122 | NYSE | MTN | Mon, Jun 12, 2017 | 201.02 | 203.37 | 199.53 | 202.31 | 5121 | NYSE | MTN | Fri, Jun 9, 2017 | 211.11 | 212.23 | 201.23 | 202.10 | 5120 | NYSE | MTN | Thu, Jun 8, 2017 | 207.00 | 211.74 | 203.76 | 210.85 | 5119 | NYSE | MTN | Wed, Jun 7, 2017 | 213.64 | 215.04 | 212.56 | 214.96 | 5118 | NYSE | MTN | Tue, Jun 6, 2017 | 210.80 | 214.57 | 210.50 | 213.11 | 5117 | NYSE | MTN | Mon, Jun 5, 2017 | 215.79 | 215.79 | 212.11 | 212.16 | 5116 | NYSE | MTN | Fri, Jun 2, 2017 | 214.46 | 215.82 | 214.14 | 215.36 | 5115 | NYSE | MTN | Thu, Jun 1, 2017 | 214.11 | 214.98 | 212.26 | 214.67 | 5114 | NYSE | MTN | Wed, May 31, 2017 | 210.84 | 214.61 | 209.99 | 213.90 | 5113 | NYSE | MTN | Tue, May 30, 2017 | 208.60 | 210.45 | 208.02 | 210.25 | 5112 | NYSE | MTN | Fri, May 26, 2017 | 205.61 | 208.57 | 205.61 | 208.57 | 5111 | NYSE | MTN | Thu, May 25, 2017 | 206.60 | 207.51 | 205.55 | 205.91 | 5110 | NYSE | MTN | Wed, May 24, 2017 | 206.44 | 207.12 | 204.97 | 205.43 | 5109 | NYSE | MTN | Tue, May 23, 2017 | 204.00 | 206.73 | 204.00 | 205.93 | 5108 | NYSE | MTN | Mon, May 22, 2017 | 202.28 | 204.72 | 201.64 | 204.34 | 5107 | NYSE | MTN | Fri, May 19, 2017 | 200.02 | 202.76 | 199.38 | 202.00 | 5106 | NYSE | MTN | Thu, May 18, 2017 | 198.80 | 200.66 | 197.29 | 198.75 | 5105 | NYSE | MTN | Wed, May 17, 2017 | 200.64 | 200.64 | 198.94 | 199.15 | 5104 | NYSE | MTN | Tue, May 16, 2017 | 201.15 | 202.29 | 199.96 | 201.92 | 5103 | NYSE | MTN | Mon, May 15, 2017 | 199.79 | 200.39 | 199.54 | 199.79 | 5102 | NYSE | MTN | Fri, May 12, 2017 | 201.00 | 201.07 | 199.54 | 199.76 | 5101 | NYSE | MTN | Thu, May 11, 2017 | 200.54 | 201.97 | 199.48 | 201.36 | 5100 | NYSE | MTN | Wed, May 10, 2017 | 199.60 | 201.77 | 199.60 | 201.19 | 5099 | NYSE | MTN | Tue, May 9, 2017 | 200.33 | 200.33 | 198.12 | 199.82 | 5098 | NYSE | MTN | Mon, May 8, 2017 | 201.48 | 201.48 | 198.28 | 199.24 | 5097 | NYSE | MTN | Fri, May 5, 2017 | 200.53 | 202.04 | 199.94 | 201.44 | 5096 | NYSE | MTN | Thu, May 4, 2017 | 198.98 | 199.90 | 197.77 | 199.37 | 5095 | NYSE | MTN | Wed, May 3, 2017 | 198.55 | 199.03 | 197.43 | 198.92 | 5094 | NYSE | MTN | Tue, May 2, 2017 | 198.66 | 199.11 | 197.11 | 198.87 | 5093 | NYSE | MTN | Mon, May 1, 2017 | 197.72 | 199.91 | 197.12 | 198.87 | 5092 | NYSE | MTN | Fri, Apr 28, 2017 | 199.87 | 199.87 | 196.76 | 197.66 | 5091 | NYSE | MTN | Thu, Apr 27, 2017 | 198.83 | 200.92 | 198.38 | 199.11 | 5090 | NYSE | MTN | Wed, Apr 26, 2017 | 195.91 | 199.26 | 195.59 | 199.14 | 5089 | NYSE | MTN | Tue, Apr 25, 2017 | 195.70 | 196.72 | 195.22 | 195.44 | 5088 | NYSE | MTN | Mon, Apr 24, 2017 | 195.28 | 195.57 | 194.09 | 195.18 | 5087 | NYSE | MTN | Fri, Apr 21, 2017 | 194.24 | 194.79 | 192.70 | 193.60 | 5086 | NYSE | MTN | Thu, Apr 20, 2017 | 193.33 | 194.37 | 191.99 | 193.96 | 5085 | NYSE | MTN | Wed, Apr 19, 2017 | 192.17 | 193.99 | 191.45 | 192.62 | 5084 | NYSE | MTN | Tue, Apr 18, 2017 | 190.00 | 191.35 | 189.30 | 191.16 | 5083 | NYSE | MTN | Mon, Apr 17, 2017 | 186.68 | 189.91 | 186.68 | 189.86 | 5082 | NYSE | MTN | Thu, Apr 13, 2017 | 188.18 | 188.62 | 186.44 | 186.61 | 5081 | NYSE | MTN | Wed, Apr 12, 2017 | 189.94 | 190.25 | 188.29 | 188.58 | 5080 | NYSE | MTN | Tue, Apr 11, 2017 | 188.67 | 190.00 | 188.15 | 189.91 | 5079 | NYSE | MTN | Mon, Apr 10, 2017 | 190.63 | 190.63 | 188.22 | 188.87 | 5078 | NYSE | MTN | Fri, Apr 7, 2017 | 191.02 | 192.16 | 189.82 | 189.84 | 5077 | NYSE | MTN | Thu, Apr 6, 2017 | 190.35 | 192.08 | 189.20 | 191.17 | 5076 | NYSE | MTN | Wed, Apr 5, 2017 | 192.53 | 192.78 | 189.71 | 189.95 | 5075 | NYSE | MTN | Tue, Apr 4, 2017 | 190.19 | 192.03 | 189.22 | 191.91 | 5074 | NYSE | MTN | Mon, Apr 3, 2017 | 192.35 | 192.69 | 189.75 | 190.33 | 5073 | NYSE | MTN | Fri, Mar 31, 2017 | 190.15 | 192.53 | 190.11 | 191.90 | 5072 | NYSE | MTN | Thu, Mar 30, 2017 | 189.37 | 192.79 | 189.37 | 190.03 | 5071 | NYSE | MTN | Wed, Mar 29, 2017 | 189.92 | 189.96 | 188.68 | 189.41 | 5070 | NYSE | MTN | Tue, Mar 28, 2017 | 187.65 | 190.12 | 187.17 | 189.90 | 5069 | NYSE | MTN | Mon, Mar 27, 2017 | 185.02 | 188.17 | 184.12 | 188.04 | 5068 | NYSE | MTN | Fri, Mar 24, 2017 | 188.72 | 189.34 | 187.02 | 187.53 | 5067 | NYSE | MTN | Thu, Mar 23, 2017 | 188.32 | 189.63 | 187.27 | 188.75 | 5066 | NYSE | MTN | Wed, Mar 22, 2017 | 184.58 | 187.25 | 183.85 | 187.16 | 5065 | NYSE | MTN | Tue, Mar 21, 2017 | 188.96 | 189.52 | 184.65 | 185.06 | 5064 | NYSE | MTN | Mon, Mar 20, 2017 | 189.00 | 189.29 | 187.60 | 188.93 | 5063 | NYSE | MTN | Fri, Mar 17, 2017 | 187.00 | 189.84 | 186.43 | 189.00 | 5062 | NYSE | MTN | Thu, Mar 16, 2017 | 187.68 | 187.68 | 185.68 | 186.23 | 5061 | NYSE | MTN | Wed, Mar 15, 2017 | 186.68 | 187.95 | 185.52 | 186.91 | 5060 | NYSE | MTN | Tue, Mar 14, 2017 | 187.04 | 187.09 | 185.19 | 185.88 | 5059 | NYSE | MTN | Mon, Mar 13, 2017 | 190.32 | 190.32 | 186.78 | 187.05 | 5058 | NYSE | MTN | Fri, Mar 10, 2017 | 185.70 | 194.05 | 184.78 | 188.89 | 5057 | NYSE | MTN | Thu, Mar 9, 2017 | 181.87 | 182.91 | 179.72 | 180.44 | 5056 | NYSE | MTN | Wed, Mar 8, 2017 | 181.68 | 182.94 | 180.36 | 181.80 | 5055 | NYSE | MTN | Tue, Mar 7, 2017 | 183.55 | 183.61 | 181.70 | 182.19 | 5054 | NYSE | MTN | Mon, Mar 6, 2017 | 183.85 | 184.20 | 182.47 | 183.06 | 5053 | NYSE | MTN | Fri, Mar 3, 2017 | 183.41 | 184.20 | 182.03 | 184.16 | 5052 | NYSE | MTN | Thu, Mar 2, 2017 | 183.31 | 183.35 | 181.75 | 182.45 | 5051 | NYSE | MTN | Wed, Mar 1, 2017 | 182.99 | 184.47 | 182.49 | 183.54 | 5050 | NYSE | MTN | Tue, Feb 28, 2017 | 182.47 | 182.94 | 180.82 | 181.18 | 5049 | NYSE | MTN | Mon, Feb 27, 2017 | 182.67 | 182.78 | 181.44 | 182.77 | 5048 | NYSE | MTN | Fri, Feb 24, 2017 | 179.00 | 182.69 | 179.00 | 182.67 | 5047 | NYSE | MTN | Thu, Feb 23, 2017 | 182.00 | 182.62 | 179.63 | 180.13 | 5046 | NYSE | MTN | Wed, Feb 22, 2017 | 183.09 | 183.21 | 180.87 | 181.60 | 5045 | NYSE | MTN | Tue, Feb 21, 2017 | 180.00 | 183.06 | 179.54 | 182.69 | 5044 | NYSE | MTN | Fri, Feb 17, 2017 | 179.80 | 180.00 | 178.34 | 180.00 | 5043 | NYSE | MTN | Thu, Feb 16, 2017 | 178.04 | 179.91 | 178.04 | 179.87 | 5042 | NYSE | MTN | Wed, Feb 15, 2017 | 178.00 | 178.89 | 176.95 | 178.80 | 5041 | NYSE | MTN | Tue, Feb 14, 2017 | 177.26 | 178.58 | 176.42 | 178.01 | 5040 | NYSE | MTN | Mon, Feb 13, 2017 | 177.86 | 178.91 | 177.11 | 177.37 | 5039 | NYSE | MTN | Fri, Feb 10, 2017 | 178.79 | 179.04 | 177.47 | 177.91 | 5038 | NYSE | MTN | Thu, Feb 9, 2017 | 176.38 | 178.78 | 176.02 | 178.44 | 5037 | NYSE | MTN | Wed, Feb 8, 2017 | 177.15 | 177.35 | 176.02 | 176.17 | 5036 | NYSE | MTN | Tue, Feb 7, 2017 | 174.25 | 178.53 | 174.25 | 177.70 | 5035 | NYSE | MTN | Mon, Feb 6, 2017 | 173.75 | 174.82 | 172.63 | 174.26 | 5034 | NYSE | MTN | Fri, Feb 3, 2017 | 172.79 | 174.49 | 171.99 | 174.20 | 5033 | NYSE | MTN | Thu, Feb 2, 2017 | 171.02 | 172.67 | 170.94 | 172.56 | 5032 | NYSE | MTN | Wed, Feb 1, 2017 | 172.57 | 173.04 | 171.15 | 171.72 | 5031 | NYSE | MTN | Tue, Jan 31, 2017 | 170.75 | 172.32 | 169.50 | 171.54 | 5030 | NYSE | MTN | Mon, Jan 30, 2017 | 169.65 | 170.88 | 168.83 | 170.51 | 5029 | NYSE | MTN | Fri, Jan 27, 2017 | 170.27 | 170.88 | 169.30 | 170.56 | 5028 | NYSE | MTN | Thu, Jan 26, 2017 | 169.20 | 170.22 | 168.15 | 169.70 | 5027 | NYSE | MTN | Wed, Jan 25, 2017 | 170.00 | 170.92 | 168.78 | 168.80 | 5026 | NYSE | MTN | Tue, Jan 24, 2017 | 166.84 | 169.50 | 166.57 | 169.07 | 5025 | NYSE | MTN | Mon, Jan 23, 2017 | 166.00 | 166.99 | 165.69 | 166.90 | 5024 | NYSE | MTN | Fri, Jan 20, 2017 | 163.48 | 166.27 | 162.40 | 166.03 | 5023 | NYSE | MTN | Thu, Jan 19, 2017 | 162.93 | 163.69 | 162.00 | 162.69 | 5022 | NYSE | MTN | Wed, Jan 18, 2017 | 161.75 | 162.93 | 161.25 | 162.71 | 5021 | NYSE | MTN | Tue, Jan 17, 2017 | 165.07 | 165.11 | 161.12 | 161.57 | 5020 | NYSE | MTN | Fri, Jan 13, 2017 | 161.40 | 165.55 | 159.98 | 165.04 | 5019 | NYSE | MTN | Thu, Jan 12, 2017 | 162.96 | 162.96 | 160.50 | 161.50 | 5018 | NYSE | MTN | Wed, Jan 11, 2017 | 165.08 | 165.08 | 163.55 | 163.82 | 5017 | NYSE | MTN | Tue, Jan 10, 2017 | 162.02 | 164.95 | 160.97 | 164.65 | 5016 | NYSE | MTN | Mon, Jan 9, 2017 | 164.49 | 164.99 | 161.62 | 161.73 | 5015 | NYSE | MTN | Fri, Jan 6, 2017 | 163.49 | 164.80 | 162.69 | 164.47 | 5014 | NYSE | MTN | Thu, Jan 5, 2017 | 161.60 | 163.87 | 161.16 | 163.64 | 5013 | NYSE | MTN | Wed, Jan 4, 2017 | 161.01 | 162.34 | 160.99 | 162.26 | 5012 | NYSE | MTN | Tue, Jan 3, 2017 | 161.50 | 161.50 | 159.84 | 160.98 | 5011 | NYSE | MTN | Fri, Dec 30, 2016 | 161.86 | 162.47 | 160.76 | 161.31 | 5010 | NYSE | MTN | Thu, Dec 29, 2016 | 161.62 | 162.81 | 161.62 | 162.09 | 5009 | NYSE | MTN | Wed, Dec 28, 2016 | 163.39 | 163.45 | 161.20 | 161.84 | 5008 | NYSE | MTN | Tue, Dec 27, 2016 | 163.20 | 163.56 | 162.59 | 163.00 | 5007 | NYSE | MTN | Fri, Dec 23, 2016 | 162.79 | 163.25 | 160.92 | 162.48 | 5006 | NYSE | MTN | Thu, Dec 22, 2016 | 161.22 | 163.48 | 159.86 | 162.44 | 5005 | NYSE | MTN | Wed, Dec 21, 2016 | 160.74 | 161.88 | 159.65 | 161.12 | 5004 | NYSE | MTN | Tue, Dec 20, 2016 | 162.35 | 163.37 | 160.20 | 160.98 | 5003 | NYSE | MTN | Mon, Dec 19, 2016 | 162.50 | 162.50 | 159.87 | 161.63 | 5002 | NYSE | MTN | Fri, Dec 16, 2016 | 161.12 | 162.57 | 160.01 | 161.64 | 5001 | NYSE | MTN | Thu, Dec 15, 2016 | 163.12 | 163.67 | 160.31 | 160.42 | 5000 | NYSE | MTN | Wed, Dec 14, 2016 | 162.84 | 164.44 | 162.13 | 163.60 | 4999 | NYSE | MTN | Tue, Dec 13, 2016 | 165.86 | 169.32 | 163.00 | 163.38 | 4998 | NYSE | MTN | Mon, Dec 12, 2016 | 167.95 | 167.95 | 164.83 | 166.00 | 4997 | NYSE | MTN | Fri, Dec 9, 2016 | 159.31 | 169.98 | 158.01 | 167.99 | 4996 | NYSE | MTN | Thu, Dec 8, 2016 | 163.52 | 163.52 | 160.12 | 160.92 | 4995 | NYSE | MTN | Wed, Dec 7, 2016 | 163.14 | 163.27 | 160.91 | 162.73 | 4994 | NYSE | MTN | Tue, Dec 6, 2016 | 161.65 | 162.26 | 159.56 | 161.85 | 4993 | NYSE | MTN | Mon, Dec 5, 2016 | 158.42 | 161.12 | 158.42 | 160.73 | 4992 | NYSE | MTN | Fri, Dec 2, 2016 | 155.20 | 158.23 | 155.10 | 157.92 | 4991 | NYSE | MTN | Thu, Dec 1, 2016 | 157.85 | 158.53 | 154.11 | 155.60 | 4990 | NYSE | MTN | Wed, Nov 30, 2016 | 162.57 | 163.91 | 158.31 | 158.40 | 4989 | NYSE | MTN | Tue, Nov 29, 2016 | 163.50 | 163.50 | 161.69 | 162.01 | 4988 | NYSE | MTN | Mon, Nov 28, 2016 | 165.07 | 165.72 | 163.77 | 163.87 | 4987 | NYSE | MTN | Fri, Nov 25, 2016 | 165.40 | 166.03 | 164.88 | 166.01 | 4986 | NYSE | MTN | Wed, Nov 23, 2016 | 163.66 | 165.10 | 162.84 | 164.62 | 4985 | NYSE | MTN | Tue, Nov 22, 2016 | 161.18 | 164.07 | 160.72 | 164.01 | 4984 | NYSE | MTN | Mon, Nov 21, 2016 | 155.81 | 160.91 | 155.67 | 160.83 | 4983 | NYSE | MTN | Fri, Nov 18, 2016 | 157.35 | 157.35 | 155.72 | 155.81 | 4982 | NYSE | MTN | Thu, Nov 17, 2016 | 157.30 | 158.78 | 157.16 | 157.78 | 4981 | NYSE | MTN | Wed, Nov 16, 2016 | 155.94 | 157.93 | 155.30 | 157.35 | 4980 | NYSE | MTN | Tue, Nov 15, 2016 | 155.35 | 156.96 | 155.35 | 155.94 | 4979 | NYSE | MTN | Mon, Nov 14, 2016 | 156.82 | 157.15 | 154.79 | 155.35 | 4978 | NYSE | MTN | Fri, Nov 11, 2016 | 154.04 | 158.85 | 153.66 | 156.19 | 4977 | NYSE | MTN | Thu, Nov 10, 2016 | 156.93 | 157.30 | 153.91 | 154.44 | 4976 | NYSE | MTN | Wed, Nov 9, 2016 | 157.30 | 157.49 | 154.95 | 155.07 | 4975 | NYSE | MTN | Tue, Nov 8, 2016 | 158.18 | 160.26 | 157.53 | 159.50 | 4974 | NYSE | MTN | Mon, Nov 7, 2016 | 157.50 | 159.17 | 156.36 | 158.88 | 4973 | NYSE | MTN | Fri, Nov 4, 2016 | 156.82 | 158.53 | 155.29 | 155.72 | 4972 | NYSE | MTN | Thu, Nov 3, 2016 | 156.44 | 157.63 | 156.35 | 156.62 | 4971 | NYSE | MTN | Wed, Nov 2, 2016 | 156.74 | 157.77 | 155.74 | 156.43 | 4970 | NYSE | MTN | Tue, Nov 1, 2016 | 159.40 | 159.40 | 156.69 | 157.62 | 4969 | NYSE | MTN | Mon, Oct 31, 2016 | 156.74 | 159.83 | 156.01 | 159.44 | 4968 | NYSE | MTN | Fri, Oct 28, 2016 | 155.11 | 157.05 | 155.11 | 156.67 | 4967 | NYSE | MTN | Thu, Oct 27, 2016 | 156.54 | 156.85 | 153.95 | 155.23 | 4966 | NYSE | MTN | Wed, Oct 26, 2016 | 155.71 | 156.43 | 154.58 | 156.12 | 4965 | NYSE | MTN | Tue, Oct 25, 2016 | 158.58 | 158.67 | 155.67 | 156.27 | 4964 | NYSE | MTN | Mon, Oct 24, 2016 | 159.31 | 159.79 | 158.33 | 159.03 | 4963 | NYSE | MTN | Fri, Oct 21, 2016 | 157.83 | 158.26 | 156.58 | 158.04 | 4962 | NYSE | MTN | Thu, Oct 20, 2016 | 158.47 | 159.10 | 155.45 | 157.54 | 4961 | NYSE | MTN | Wed, Oct 19, 2016 | 155.72 | 157.46 | 154.17 | 154.67 | 4960 | NYSE | MTN | Tue, Oct 18, 2016 | 154.00 | 157.40 | 154.00 | 155.27 | 4959 | NYSE | MTN | Mon, Oct 17, 2016 | 153.92 | 156.34 | 152.99 | 153.19 | 4958 | NYSE | MTN | Fri, Oct 14, 2016 | 153.59 | 154.92 | 152.71 | 153.41 | 4957 | NYSE | MTN | Thu, Oct 13, 2016 | 152.30 | 154.30 | 151.60 | 153.34 | 4956 | NYSE | MTN | Wed, Oct 12, 2016 | 154.48 | 154.48 | 153.23 | 153.59 | 4955 | NYSE | MTN | Tue, Oct 11, 2016 | 154.60 | 155.81 | 153.84 | 154.07 | 4954 | NYSE | MTN | Mon, Oct 10, 2016 | 156.00 | 156.50 | 154.65 | 154.81 | 4953 | NYSE | MTN | Fri, Oct 7, 2016 | 156.00 | 156.87 | 154.55 | 155.79 | 4952 | NYSE | MTN | Thu, Oct 6, 2016 | 156.49 | 157.14 | 155.19 | 155.57 | 4951 | NYSE | MTN | Wed, Oct 5, 2016 | 156.94 | 157.97 | 155.46 | 156.13 | 4950 | NYSE | MTN | Tue, Oct 4, 2016 | 158.00 | 158.00 | 156.61 | 155.81 | 4949 | NYSE | MTN | Mon, Oct 3, 2016 | 157.79 | 158.46 | 156.27 | 156.85 | 4948 | NYSE | MTN | Fri, Sep 30, 2016 | 157.07 | 157.74 | 156.18 | 156.88 | 4947 | NYSE | MTN | Thu, Sep 29, 2016 | 156.80 | 157.84 | 155.56 | 157.00 | 4946 | NYSE | MTN | Wed, Sep 28, 2016 | 155.51 | 157.08 | 155.18 | 156.77 | 4945 | NYSE | MTN | Tue, Sep 27, 2016 | 156.05 | 156.70 | 153.15 | 155.86 | 4944 | NYSE | MTN | Mon, Sep 26, 2016 | 160.56 | 161.59 | 153.31 | 155.80 | 4943 | NYSE | MTN | Fri, Sep 23, 2016 | 161.00 | 162.75 | 159.28 | 160.56 | 4942 | NYSE | MTN | Thu, Sep 22, 2016 | 162.42 | 162.56 | 161.55 | 161.96 | 4941 | NYSE | MTN | Wed, Sep 21, 2016 | 160.75 | 161.46 | 159.00 | 161.26 | 4940 | NYSE | MTN | Tue, Sep 20, 2016 | 162.06 | 162.20 | 159.83 | 159.91 | 4939 | NYSE | MTN | Mon, Sep 19, 2016 | 160.86 | 162.95 | 160.16 | 160.89 | 4938 | NYSE | MTN | Fri, Sep 16, 2016 | 161.55 | 161.55 | 160.10 | 160.70 | 4937 | NYSE | MTN | Thu, Sep 15, 2016 | 159.88 | 162.25 | 159.24 | 161.60 | 4936 | NYSE | MTN | Wed, Sep 14, 2016 | 160.08 | 160.82 | 159.03 | 159.67 | 4935 | NYSE | MTN | Tue, Sep 13, 2016 | 160.14 | 160.14 | 158.21 | 159.17 | 4934 | NYSE | MTN | Mon, Sep 12, 2016 | 157.64 | 161.10 | 157.40 | 160.69 | 4933 | NYSE | MTN | Fri, Sep 9, 2016 | 161.20 | 162.18 | 158.40 | 158.49 | 4932 | NYSE | MTN | Thu, Sep 8, 2016 | 162.00 | 162.77 | 161.63 | 162.26 | 4931 | NYSE | MTN | Wed, Sep 7, 2016 | 161.89 | 162.87 | 161.24 | 162.53 | 4930 | NYSE | MTN | Tue, Sep 6, 2016 | 162.23 | 162.78 | 160.91 | 162.27 | 4929 | NYSE | MTN | Fri, Sep 2, 2016 | 160.40 | 161.64 | 159.92 | 161.38 | 4928 | NYSE | MTN | Thu, Sep 1, 2016 | 159.21 | 160.91 | 158.02 | 160.50 | 4927 | NYSE | MTN | Wed, Aug 31, 2016 | 158.34 | 158.91 | 157.27 | 158.43 | 4926 | NYSE | MTN | Tue, Aug 30, 2016 | 159.41 | 159.41 | 156.78 | 158.81 | 4925 | NYSE | MTN | Mon, Aug 29, 2016 | 158.56 | 159.45 | 157.53 | 158.92 | 4924 | NYSE | MTN | Fri, Aug 26, 2016 | 159.96 | 160.49 | 157.41 | 158.11 | 4923 | NYSE | MTN | Thu, Aug 25, 2016 | 159.43 | 160.72 | 159.38 | 160.16 | 4922 | NYSE | MTN | Wed, Aug 24, 2016 | 160.88 | 160.88 | 159.12 | 159.76 | 4921 | NYSE | MTN | Tue, Aug 23, 2016 | 159.60 | 160.71 | 158.32 | 160.66 | 4920 | NYSE | MTN | Mon, Aug 22, 2016 | 157.63 | 158.24 | 156.89 | 158.19 | 4919 | NYSE | MTN | Fri, Aug 19, 2016 | 156.00 | 157.91 | 155.45 | 157.57 | 4918 | NYSE | MTN | Thu, Aug 18, 2016 | 154.35 | 156.83 | 154.09 | 156.52 | 4917 | NYSE | MTN | Wed, Aug 17, 2016 | 154.84 | 154.99 | 153.31 | 154.10 | 4916 | NYSE | MTN | Tue, Aug 16, 2016 | 157.16 | 157.79 | 154.11 | 154.48 | 4915 | NYSE | MTN | Mon, Aug 15, 2016 | 155.77 | 157.17 | 155.52 | 156.97 | 4914 | NYSE | MTN | Fri, Aug 12, 2016 | 156.52 | 156.87 | 155.09 | 156.27 | 4913 | NYSE | MTN | Thu, Aug 11, 2016 | 157.81 | 158.88 | 155.87 | 156.60 | 4912 | NYSE | MTN | Wed, Aug 10, 2016 | 152.11 | 157.71 | 151.02 | 157.60 | 4911 | NYSE | MTN | Tue, Aug 9, 2016 | 156.19 | 156.21 | 151.96 | 152.11 | 4910 | NYSE | MTN | Mon, Aug 8, 2016 | 148.31 | 157.95 | 148.31 | 155.46 | 4909 | NYSE | MTN | Fri, Aug 5, 2016 | 144.88 | 144.89 | 143.59 | 143.97 | 4908 | NYSE | MTN | Thu, Aug 4, 2016 | 142.92 | 144.58 | 142.92 | 143.88 | 4907 | NYSE | MTN | Wed, Aug 3, 2016 | 143.31 | 143.43 | 142.05 | 142.60 | 4906 | NYSE | MTN | Tue, Aug 2, 2016 | 143.23 | 143.65 | 142.04 | 143.50 | 4905 | NYSE | MTN | Mon, Aug 1, 2016 | 142.91 | 143.80 | 142.20 | 143.20 | 4904 | NYSE | MTN | Fri, Jul 29, 2016 | 143.11 | 144.01 | 142.13 | 143.07 | 4903 | NYSE | MTN | Thu, Jul 28, 2016 | 141.54 | 143.62 | 141.23 | 143.37 | 4902 | NYSE | MTN | Wed, Jul 27, 2016 | 143.64 | 143.64 | 140.74 | 141.77 | 4901 | NYSE | MTN | Tue, Jul 26, 2016 | 144.66 | 144.92 | 142.50 | 142.80 | 4900 | NYSE | MTN | Mon, Jul 25, 2016 | 144.67 | 145.07 | 144.04 | 144.32 | 4899 | NYSE | MTN | Fri, Jul 22, 2016 | 144.03 | 144.90 | 143.45 | 144.53 | 4898 | NYSE | MTN | Thu, Jul 21, 2016 | 144.56 | 144.75 | 142.88 | 143.54 | 4897 | NYSE | MTN | Wed, Jul 20, 2016 | 144.41 | 144.79 | 143.80 | 144.31 | 4896 | NYSE | MTN | Tue, Jul 19, 2016 | 143.96 | 144.59 | 143.59 | 143.93 | 4895 | NYSE | MTN | Mon, Jul 18, 2016 | 144.11 | 144.71 | 143.21 | 143.57 | 4894 | NYSE | MTN | Fri, Jul 15, 2016 | 144.15 | 144.64 | 143.30 | 143.94 | 4893 | NYSE | MTN | Thu, Jul 14, 2016 | 144.72 | 145.08 | 143.54 | 143.58 | 4892 | NYSE | MTN | Wed, Jul 13, 2016 | 144.55 | 144.96 | 143.66 | 143.79 | 4891 | NYSE | MTN | Tue, Jul 12, 2016 | 143.50 | 145.38 | 143.38 | 144.80 | 4890 | NYSE | MTN | Mon, Jul 11, 2016 | 140.33 | 143.54 | 140.33 | 142.65 | 4889 | NYSE | MTN | Fri, Jul 8, 2016 | 140.16 | 140.78 | 139.77 | 140.23 | 4888 | NYSE | MTN | Thu, Jul 7, 2016 | 138.89 | 139.82 | 138.81 | 139.60 | 4887 | NYSE | MTN | Wed, Jul 6, 2016 | 138.14 | 139.27 | 137.53 | 138.70 | 4886 | NYSE | MTN | Tue, Jul 5, 2016 | 138.54 | 139.00 | 137.38 | 138.33 | 4885 | NYSE | MTN | Fri, Jul 1, 2016 | 138.41 | 139.83 | 138.35 | 138.72 | 4884 | NYSE | MTN | Thu, Jun 30, 2016 | 136.44 | 138.69 | 136.37 | 138.23 | 4883 | NYSE | MTN | Wed, Jun 29, 2016 | 135.53 | 137.02 | 135.53 | 135.78 | 4882 | NYSE | MTN | Tue, Jun 28, 2016 | 135.02 | 135.28 | 132.65 | 134.34 | 4881 | NYSE | MTN | Mon, Jun 27, 2016 | 133.96 | 136.16 | 133.03 | 133.70 | 4880 | NYSE | MTN | Fri, Jun 24, 2016 | 136.31 | 140.38 | 134.71 | 135.43 | 4879 | NYSE | MTN | Thu, Jun 23, 2016 | 139.69 | 140.86 | 139.00 | 140.05 | 4878 | NYSE | MTN | Wed, Jun 22, 2016 | 137.05 | 139.55 | 136.90 | 138.47 | 4877 | NYSE | MTN | Tue, Jun 21, 2016 | 137.88 | 137.88 | 135.69 | 136.92 | 4876 | NYSE | MTN | Mon, Jun 20, 2016 | 138.17 | 138.17 | 136.23 | 137.31 | 4875 | NYSE | MTN | Fri, Jun 17, 2016 | 138.16 | 138.16 | 135.32 | 136.10 | 4874 | NYSE | MTN | Thu, Jun 16, 2016 | 136.86 | 138.01 | 136.68 | 137.79 | 4873 | NYSE | MTN | Wed, Jun 15, 2016 | 138.05 | 139.62 | 137.96 | 138.07 | 4872 | NYSE | MTN | Tue, Jun 14, 2016 | 138.88 | 139.28 | 137.48 | 137.96 | 4871 | NYSE | MTN | Mon, Jun 13, 2016 | 141.97 | 142.61 | 139.12 | 139.38 | 4870 | NYSE | MTN | Fri, Jun 10, 2016 | 139.35 | 143.09 | 139.06 | 142.52 | 4869 | NYSE | MTN | Thu, Jun 9, 2016 | 137.80 | 140.34 | 133.05 | 139.20 | 4868 | NYSE | MTN | Wed, Jun 8, 2016 | 135.34 | 135.65 | 134.12 | 135.24 | 4867 | NYSE | MTN | Tue, Jun 7, 2016 | 133.94 | 135.83 | 133.63 | 135.43 | 4866 | NYSE | MTN | Mon, Jun 6, 2016 | 133.81 | 134.24 | 132.31 | 133.34 | 4865 | NYSE | MTN | Fri, Jun 3, 2016 | 133.60 | 134.80 | 131.46 | 134.02 | 4864 | NYSE | MTN | Thu, Jun 2, 2016 | 130.98 | 133.71 | 130.98 | 133.68 | 4863 | NYSE | MTN | Wed, Jun 1, 2016 | 131.08 | 132.79 | 130.83 | 131.45 | 4862 | NYSE | MTN | Tue, May 31, 2016 | 130.76 | 131.54 | 129.75 | 131.25 | 4861 | NYSE | MTN | Fri, May 27, 2016 | 129.28 | 130.68 | 129.28 | 130.42 | 4860 | NYSE | MTN | Thu, May 26, 2016 | 129.57 | 129.63 | 128.80 | 129.31 | 4859 | NYSE | MTN | Wed, May 25, 2016 | 128.96 | 129.55 | 128.55 | 129.21 | 4858 | NYSE | MTN | Tue, May 24, 2016 | 127.71 | 129.25 | 127.54 | 129.03 | 4857 | NYSE | MTN | Mon, May 23, 2016 | 126.43 | 127.75 | 125.63 | 126.94 | 4856 | NYSE | MTN | Fri, May 20, 2016 | 125.54 | 126.94 | 124.62 | 126.32 | 4855 | NYSE | MTN | Thu, May 19, 2016 | 125.55 | 126.29 | 124.22 | 125.40 | 4854 | NYSE | MTN | Wed, May 18, 2016 | 125.31 | 126.51 | 124.00 | 125.98 | 4853 | NYSE | MTN | Tue, May 17, 2016 | 127.96 | 128.08 | 125.23 | 125.74 | 4852 | NYSE | MTN | Mon, May 16, 2016 | 127.52 | 128.49 | 126.91 | 128.28 | 4851 | NYSE | MTN | Fri, May 13, 2016 | 128.57 | 129.22 | 127.03 | 127.60 | 4850 | NYSE | MTN | Thu, May 12, 2016 | 128.42 | 129.14 | 127.16 | 128.82 | 4849 | NYSE | MTN | Wed, May 11, 2016 | 131.81 | 131.81 | 127.66 | 127.77 | 4848 | NYSE | MTN | Tue, May 10, 2016 | 130.77 | 132.55 | 130.26 | 132.32 | 4847 | NYSE | MTN | Mon, May 9, 2016 | 130.50 | 131.42 | 129.63 | 130.05 | 4846 | NYSE | MTN | Fri, May 6, 2016 | 128.42 | 130.68 | 127.68 | 130.52 | 4845 | NYSE | MTN | Thu, May 5, 2016 | 129.22 | 129.34 | 128.00 | 129.07 | 4844 | NYSE | MTN | Wed, May 4, 2016 | 129.17 | 129.98 | 128.76 | 129.39 | 4843 | NYSE | MTN | Tue, May 3, 2016 | 129.90 | 131.02 | 129.30 | 129.83 | 4842 | NYSE | MTN | Mon, May 2, 2016 | 130.49 | 131.20 | 129.89 | 130.76 | 4841 | NYSE | MTN | Fri, Apr 29, 2016 | 128.90 | 130.11 | 128.53 | 129.64 | 4840 | NYSE | MTN | Thu, Apr 28, 2016 | 130.24 | 130.41 | 129.00 | 129.38 | 4839 | NYSE | MTN | Wed, Apr 27, 2016 | 130.57 | 130.99 | 129.67 | 130.78 | 4838 | NYSE | MTN | Tue, Apr 26, 2016 | 130.64 | 131.85 | 130.03 | 130.97 | 4837 | NYSE | MTN | Mon, Apr 25, 2016 | 130.03 | 131.10 | 129.42 | 130.58 | 4836 | NYSE | MTN | Fri, Apr 22, 2016 | 131.46 | 132.10 | 129.64 | 130.57 | 4835 | NYSE | MTN | Thu, Apr 21, 2016 | 130.65 | 132.02 | 130.28 | 131.87 | 4834 | NYSE | MTN | Wed, Apr 20, 2016 | 132.79 | 133.40 | 131.01 | 131.05 | 4833 | NYSE | MTN | Tue, Apr 19, 2016 | 132.89 | 133.45 | 132.00 | 133.01 | 4832 | NYSE | MTN | Mon, Apr 18, 2016 | 132.08 | 133.29 | 131.52 | 132.73 | 4831 | NYSE | MTN | Fri, Apr 15, 2016 | 132.04 | 132.99 | 130.56 | 132.41 | 4830 | NYSE | MTN | Thu, Apr 14, 2016 | 132.60 | 132.73 | 129.88 | 131.97 | 4829 | NYSE | MTN | Wed, Apr 13, 2016 | 129.81 | 131.79 | 129.05 | 131.38 | 4828 | NYSE | MTN | Tue, Apr 12, 2016 | 128.03 | 129.97 | 128.03 | 129.37 | 4827 | NYSE | MTN | Mon, Apr 11, 2016 | 129.29 | 129.84 | 128.02 | 128.05 | 4826 | NYSE | MTN | Fri, Apr 8, 2016 | 128.97 | 129.03 | 127.72 | 128.52 | 4825 | NYSE | MTN | Thu, Apr 7, 2016 | 129.22 | 130.14 | 127.55 | 128.24 | 4824 | NYSE | MTN | Wed, Apr 6, 2016 | 127.56 | 129.15 | 126.57 | 128.72 | 4823 | NYSE | MTN | Tue, Apr 5, 2016 | 130.13 | 130.13 | 130.13 | 127.56 | 4822 | NYSE | MTN | Mon, Apr 4, 2016 | 132.34 | 132.36 | 129.03 | 130.13 | 4821 | NYSE | MTN | Fri, Apr 1, 2016 | 132.95 | 133.69 | 131.59 | 132.31 | 4820 | NYSE | MTN | Thu, Mar 31, 2016 | 131.73 | 133.97 | 131.13 | 133.70 | 4819 | NYSE | MTN | Wed, Mar 30, 2016 | 132.21 | 132.24 | 130.39 | 131.67 | 4818 | NYSE | MTN | Tue, Mar 29, 2016 | 128.33 | 132.06 | 128.08 | 131.80 | 4817 | NYSE | MTN | Mon, Mar 28, 2016 | 127.09 | 128.84 | 126.62 | 128.67 | 4816 | NYSE | MTN | Thu, Mar 24, 2016 | 126.59 | 126.59 | 126.59 | 126.59 | 4815 | NYSE | MTN | Wed, Mar 23, 2016 | 127.59 | 128.16 | 126.51 | 125.78 | 4814 | NYSE | MTN | Tue, Mar 22, 2016 | 127.03 | 128.28 | 126.72 | 127.64 | 4813 | NYSE | MTN | Mon, Mar 21, 2016 | 127.61 | 129.16 | 126.02 | 127.85 | 4812 | NYSE | MTN | Fri, Mar 18, 2016 | 128.75 | 129.84 | 127.06 | 127.28 | 4811 | NYSE | MTN | Thu, Mar 17, 2016 | 130.08 | 130.26 | 127.75 | 127.98 | 4810 | NYSE | MTN | Wed, Mar 16, 2016 | 130.20 | 130.77 | 129.36 | 129.96 | 4809 | NYSE | MTN | Tue, Mar 15, 2016 | 131.70 | 131.70 | 131.70 | 130.65 | 4808 | NYSE | MTN | Mon, Mar 14, 2016 | 130.76 | 132.49 | 130.64 | 131.70 | 4807 | NYSE | MTN | Fri, Mar 11, 2016 | 127.60 | 127.60 | 127.60 | 131.09 | 4806 | NYSE | MTN | Thu, Mar 10, 2016 | 132.91 | 132.91 | 132.91 | 127.60 | 4805 | NYSE | MTN | Wed, Mar 9, 2016 | 131.42 | 131.42 | 131.42 | 132.91 | 4804 | NYSE | MTN | Tue, Mar 8, 2016 | 131.07 | 133.74 | 130.00 | 131.42 | 4803 | NYSE | MTN | Mon, Mar 7, 2016 | 128.80 | 130.72 | 127.89 | 130.57 | 4802 | NYSE | MTN | Fri, Mar 4, 2016 | 128.48 | 128.48 | 128.48 | 129.88 | 4801 | NYSE | MTN | Thu, Mar 3, 2016 | 129.08 | 129.08 | 129.08 | 128.48 | 4800 | NYSE | MTN | Wed, Mar 2, 2016 | 129.90 | 129.90 | 128.09 | 129.08 | 4799 | NYSE | MTN | Tue, Mar 1, 2016 | 127.41 | 127.41 | 127.41 | 129.85 | 4798 | NYSE | MTN | Mon, Feb 29, 2016 | 126.87 | 127.81 | 125.95 | 127.41 | 4797 | NYSE | MTN | Fri, Feb 26, 2016 | 129.87 | 129.97 | 126.69 | 126.76 | 4796 | NYSE | MTN | Thu, Feb 25, 2016 | 128.08 | 129.46 | 127.25 | 129.37 | 4795 | NYSE | MTN | Wed, Feb 24, 2016 | 125.37 | 127.86 | 123.82 | 127.66 | 4794 | NYSE | MTN | Tue, Feb 23, 2016 | 126.31 | 127.25 | 125.66 | 126.62 | 4793 | NYSE | MTN | Mon, Feb 22, 2016 | 128.92 | 129.50 | 126.34 | 126.70 | 4792 | NYSE | MTN | Fri, Feb 19, 2016 | 124.58 | 128.28 | 124.58 | 127.73 | 4791 | NYSE | MTN | Thu, Feb 18, 2016 | 125.04 | 126.88 | 123.56 | 124.66 | 4790 | NYSE | MTN | Wed, Feb 17, 2016 | 124.75 | 125.97 | 123.41 | 125.21 | 4789 | NYSE | MTN | Tue, Feb 16, 2016 | 121.85 | 125.00 | 120.99 | 123.93 | 4788 | NYSE | MTN | Fri, Feb 12, 2016 | 118.52 | 120.55 | 117.34 | 120.24 | 4787 | NYSE | MTN | Thu, Feb 11, 2016 | 116.09 | 117.89 | 115.50 | 117.19 | 4786 | NYSE | MTN | Wed, Feb 10, 2016 | 117.20 | 119.88 | 116.50 | 117.91 | 4785 | NYSE | MTN | Tue, Feb 9, 2016 | 115.54 | 118.34 | 115.39 | 116.39 | 4784 | NYSE | MTN | Mon, Feb 8, 2016 | 115.43 | 117.56 | 114.87 | 117.00 | 4783 | NYSE | MTN | Fri, Feb 5, 2016 | 119.06 | 119.06 | 115.39 | 116.80 | 4782 | NYSE | MTN | Thu, Feb 4, 2016 | 119.78 | 120.36 | 118.02 | 119.85 | 4781 | NYSE | MTN | Wed, Feb 3, 2016 | 123.16 | 123.48 | 117.86 | 119.76 | 4780 | NYSE | MTN | Tue, Feb 2, 2016 | 123.49 | 124.24 | 121.15 | 121.94 | 4779 | NYSE | MTN | Mon, Feb 1, 2016 | 123.82 | 125.32 | 123.38 | 124.52 | 4778 | NYSE | MTN | Fri, Jan 29, 2016 | 120.32 | 125.00 | 119.13 | 125.00 | 4777 | NYSE | MTN | Thu, Jan 28, 2016 | 122.32 | 122.62 | 118.93 | 119.99 | 4776 | NYSE | MTN | Wed, Jan 27, 2016 | 124.43 | 124.76 | 120.59 | 120.99 | 4775 | NYSE | MTN | Tue, Jan 26, 2016 | 123.54 | 125.71 | 122.82 | 124.62 | 4774 | NYSE | MTN | Mon, Jan 25, 2016 | 124.49 | 125.18 | 122.74 | 123.18 | 4773 | NYSE | MTN | Fri, Jan 22, 2016 | 124.75 | 124.95 | 122.93 | 124.56 | 4772 | NYSE | MTN | Thu, Jan 21, 2016 | 121.27 | 124.78 | 120.02 | 123.30 | 4771 | NYSE | MTN | Wed, Jan 20, 2016 | 121.06 | 122.54 | 117.02 | 121.30 | 4770 | NYSE | MTN | Tue, Jan 19, 2016 | 120.44 | 123.03 | 119.63 | 121.95 | 4769 | NYSE | MTN | Fri, Jan 15, 2016 | 119.23 | 120.76 | 116.43 | 118.93 | 4768 | NYSE | MTN | Thu, Jan 14, 2016 | 119.10 | 123.68 | 118.85 | 121.77 | 4767 | NYSE | MTN | Wed, Jan 13, 2016 | 122.16 | 122.33 | 116.45 | 117.10 | 4766 | NYSE | MTN | Tue, Jan 12, 2016 | 124.18 | 125.19 | 120.77 | 121.77 | 4765 | NYSE | MTN | Mon, Jan 11, 2016 | 120.76 | 123.80 | 120.76 | 123.49 | 4764 | NYSE | MTN | Fri, Jan 8, 2016 | 122.27 | 123.64 | 120.33 | 120.59 | 4763 | NYSE | MTN | Thu, Jan 7, 2016 | 123.60 | 124.94 | 121.74 | 122.00 | 4762 | NYSE | MTN | Wed, Jan 6, 2016 | 124.41 | 127.04 | 124.23 | 125.95 | 4761 | NYSE | MTN | Tue, Jan 5, 2016 | 124.65 | 126.14 | 124.00 | 125.93 | 4760 | NYSE | MTN | Mon, Jan 4, 2016 | 126.67 | 126.67 | 123.21 | 124.15 | 4759 | NYSE | MTN | Thu, Dec 31, 2015 | 130.09 | 130.26 | 127.99 | 127.99 | 4758 | NYSE | MTN | Wed, Dec 30, 2015 | 130.46 | 131.85 | 130.02 | 130.25 | 4757 | NYSE | MTN | Tue, Dec 29, 2015 | 128.43 | 131.16 | 128.43 | 130.31 | 4756 | NYSE | MTN | Mon, Dec 28, 2015 | 127.24 | 128.48 | 126.58 | 128.14 | 4755 | NYSE | MTN | Thu, Dec 24, 2015 | 129.20 | 130.51 | 127.69 | 127.98 | 4754 | NYSE | MTN | Wed, Dec 23, 2015 | 125.16 | 130.71 | 125.16 | 129.02 | 4753 | NYSE | MTN | Tue, Dec 22, 2015 | 125.15 | 125.91 | 124.48 | 125.21 | 4752 | NYSE | MTN | Mon, Dec 21, 2015 | 125.50 | 125.99 | 124.50 | 125.06 | 4751 | NYSE | MTN | Fri, Dec 18, 2015 | 127.17 | 128.12 | 124.72 | 124.89 | 4750 | NYSE | MTN | Thu, Dec 17, 2015 | 133.05 | 133.59 | 127.92 | 128.03 | 4749 | NYSE | MTN | Wed, Dec 16, 2015 | 130.64 | 133.43 | 130.22 | 132.98 | 4748 | NYSE | MTN | Tue, Dec 15, 2015 | 127.61 | 130.42 | 126.50 | 129.74 | 4747 | NYSE | MTN | Mon, Dec 14, 2015 | 127.50 | 128.66 | 126.44 | 126.96 | 4746 | NYSE | MTN | Fri, Dec 11, 2015 | 127.07 | 128.73 | 126.95 | 127.67 | 4745 | NYSE | MTN | Thu, Dec 10, 2015 | 127.76 | 128.45 | 126.84 | 128.44 | 4744 | NYSE | MTN | Wed, Dec 9, 2015 | 127.66 | 129.79 | 126.85 | 127.35 | 4743 | NYSE | MTN | Tue, Dec 8, 2015 | 125.54 | 128.56 | 124.59 | 128.24 | 4742 | NYSE | MTN | Mon, Dec 7, 2015 | 125.52 | 129.49 | 124.31 | 125.58 | 4741 | NYSE | MTN | Fri, Dec 4, 2015 | 123.33 | 124.92 | 121.47 | 122.00 | 4740 | NYSE | MTN | Thu, Dec 3, 2015 | 123.92 | 125.03 | 122.23 | 122.72 | 4739 | NYSE | MTN | Wed, Dec 2, 2015 | 119.43 | 123.94 | 118.29 | 123.56 | 4738 | NYSE | MTN | Tue, Dec 1, 2015 | 121.00 | 121.45 | 118.30 | 119.18 | 4737 | NYSE | MTN | Mon, Nov 30, 2015 | 121.78 | 121.90 | 119.02 | 120.60 | 4736 | NYSE | MTN | Fri, Nov 27, 2015 | 120.39 | 121.45 | 120.28 | 120.92 | 4735 | NYSE | MTN | Wed, Nov 25, 2015 | 118.27 | 120.78 | 118.26 | 120.61 | 4734 | NYSE | MTN | Tue, Nov 24, 2015 | 118.05 | 118.36 | 116.21 | 118.15 | 4733 | NYSE | MTN | Mon, Nov 23, 2015 | 116.99 | 119.13 | 115.98 | 118.66 | 4732 | NYSE | MTN | Fri, Nov 20, 2015 | 116.00 | 117.13 | 115.57 | 117.00 | 4731 | NYSE | MTN | Thu, Nov 19, 2015 | 115.51 | 115.99 | 114.87 | 115.24 | 4730 | NYSE | MTN | Wed, Nov 18, 2015 | 115.22 | 116.21 | 114.24 | 115.25 | 4729 | NYSE | MTN | Tue, Nov 17, 2015 | 115.68 | 116.42 | 114.86 | 115.26 | 4728 | NYSE | MTN | Mon, Nov 16, 2015 | 114.55 | 115.13 | 112.75 | 114.90 | 4727 | NYSE | MTN | Fri, Nov 13, 2015 | 114.18 | 115.47 | 113.60 | 114.91 | 4726 | NYSE | MTN | Thu, Nov 12, 2015 | 115.37 | 115.51 | 113.95 | 114.18 | 4725 | NYSE | MTN | Wed, Nov 11, 2015 | 116.69 | 117.73 | 115.20 | 115.67 | 4724 | NYSE | MTN | Tue, Nov 10, 2015 | 114.54 | 116.41 | 114.25 | 116.25 | 4723 | NYSE | MTN | Mon, Nov 9, 2015 | 115.59 | 115.59 | 114.07 | 114.50 | 4722 | NYSE | MTN | Fri, Nov 6, 2015 | 115.89 | 116.77 | 115.15 | 116.14 | 4721 | NYSE | MTN | Thu, Nov 5, 2015 | 115.79 | 116.31 | 114.24 | 116.08 | 4720 | NYSE | MTN | Wed, Nov 4, 2015 | 115.74 | 117.12 | 115.21 | 115.98 | 4719 | NYSE | MTN | Tue, Nov 3, 2015 | 115.01 | 115.70 | 113.90 | 114.75 | 4718 | NYSE | MTN | Mon, Nov 2, 2015 | 114.43 | 115.78 | 113.46 | 115.30 | 4717 | NYSE | MTN | Fri, Oct 30, 2015 | 114.89 | 115.48 | 113.87 | 114.17 | 4716 | NYSE | MTN | Thu, Oct 29, 2015 | 115.10 | 116.52 | 114.00 | 115.14 | 4715 | NYSE | MTN | Wed, Oct 28, 2015 | 113.52 | 115.60 | 112.67 | 115.55 | 4714 | NYSE | MTN | Tue, Oct 27, 2015 | 113.61 | 114.11 | 112.41 | 113.14 | 4713 | NYSE | MTN | Mon, Oct 26, 2015 | 111.80 | 113.98 | 111.54 | 113.82 | 4712 | NYSE | MTN | Fri, Oct 23, 2015 | 111.15 | 111.93 | 110.38 | 111.80 | 4711 | NYSE | MTN | Thu, Oct 22, 2015 | 109.78 | 110.57 | 109.25 | 110.32 | 4710 | NYSE | MTN | Wed, Oct 21, 2015 | 109.68 | 109.98 | 107.99 | 109.19 | 4709 | NYSE | MTN | Tue, Oct 20, 2015 | 109.41 | 109.87 | 108.72 | 109.54 | 4708 | NYSE | MTN | Mon, Oct 19, 2015 | 108.54 | 109.66 | 108.27 | 109.24 | 4707 | NYSE | MTN | Fri, Oct 16, 2015 | 108.94 | 109.42 | 107.79 | 108.89 | 4706 | NYSE | MTN | Thu, Oct 15, 2015 | 108.48 | 109.24 | 106.70 | 108.98 | 4705 | NYSE | MTN | Wed, Oct 14, 2015 | 109.19 | 109.40 | 107.54 | 107.95 | 4704 | NYSE | MTN | Tue, Oct 13, 2015 | 108.76 | 110.48 | 108.09 | 109.06 | 4703 | NYSE | MTN | Mon, Oct 12, 2015 | 106.92 | 109.59 | 106.60 | 109.38 | 4702 | NYSE | MTN | Fri, Oct 9, 2015 | 106.78 | 108.01 | 106.55 | 107.77 | 4701 | NYSE | MTN | Thu, Oct 8, 2015 | 104.17 | 106.60 | 103.95 | 106.44 | 4700 | NYSE | MTN | Wed, Oct 7, 2015 | 104.24 | 104.87 | 103.18 | 104.23 | 4699 | NYSE | MTN | Tue, Oct 6, 2015 | 105.71 | 106.29 | 103.58 | 104.31 | 4698 | NYSE | MTN | Mon, Oct 5, 2015 | 105.12 | 106.14 | 104.80 | 105.87 | 4697 | NYSE | MTN | Fri, Oct 2, 2015 | 103.64 | 104.63 | 102.65 | 104.63 | 4696 | NYSE | MTN | Thu, Oct 1, 2015 | 104.87 | 105.44 | 103.29 | 104.24 | 4695 | NYSE | MTN | Wed, Sep 30, 2015 | 101.97 | 104.94 | 101.64 | 104.68 | 4694 | NYSE | MTN | Tue, Sep 29, 2015 | 103.90 | 104.61 | 100.50 | 101.26 | 4693 | NYSE | MTN | Mon, Sep 28, 2015 | 107.92 | 109.69 | 103.00 | 103.05 | 4692 | NYSE | MTN | Fri, Sep 25, 2015 | 106.23 | 109.49 | 106.13 | 107.42 | 4691 | NYSE | MTN | Thu, Sep 24, 2015 | 105.50 | 106.10 | 104.41 | 105.46 | 4690 | NYSE | MTN | Wed, Sep 23, 2015 | 106.13 | 106.35 | 105.27 | 105.97 | 4689 | NYSE | MTN | Tue, Sep 22, 2015 | 107.34 | 107.54 | 105.50 | 105.76 | 4688 | NYSE | MTN | Mon, Sep 21, 2015 | 106.89 | 108.55 | 106.27 | 108.13 | 4687 | NYSE | MTN | Fri, Sep 18, 2015 | 106.44 | 107.41 | 105.67 | 106.00 | 4686 | NYSE | MTN | Thu, Sep 17, 2015 | 107.73 | 108.50 | 107.15 | 107.64 | 4685 | NYSE | MTN | Wed, Sep 16, 2015 | 106.97 | 107.97 | 106.61 | 107.70 | 4684 | NYSE | MTN | Tue, Sep 15, 2015 | 107.85 | 107.85 | 105.99 | 106.64 | 4683 | NYSE | MTN | Mon, Sep 14, 2015 | 108.70 | 109.16 | 107.50 | 107.58 | 4682 | NYSE | MTN | Fri, Sep 11, 2015 | 106.70 | 108.75 | 106.70 | 108.33 | 4681 | NYSE | MTN | Thu, Sep 10, 2015 | 106.35 | 107.76 | 105.35 | 107.25 | 4680 | NYSE | MTN | Wed, Sep 9, 2015 | 108.90 | 110.14 | 106.69 | 106.97 | 4679 | NYSE | MTN | Tue, Sep 8, 2015 | 107.26 | 108.00 | 106.22 | 107.77 | 4678 | NYSE | MTN | Fri, Sep 4, 2015 | 105.28 | 106.60 | 105.28 | 105.84 | 4677 | NYSE | MTN | Thu, Sep 3, 2015 | 106.29 | 108.26 | 106.04 | 106.36 | 4676 | NYSE | MTN | Wed, Sep 2, 2015 | 105.08 | 106.52 | 104.60 | 106.32 | 4675 | NYSE | MTN | Tue, Sep 1, 2015 | 106.63 | 107.34 | 103.83 | 104.50 | 4674 | NYSE | MTN | Mon, Aug 31, 2015 | 107.58 | 108.82 | 107.11 | 107.91 | 4673 | NYSE | MTN | Fri, Aug 28, 2015 | 107.41 | 109.04 | 107.25 | 108.71 | 4672 | NYSE | MTN | Thu, Aug 27, 2015 | 107.57 | 108.40 | 106.65 | 107.78 | 4671 | NYSE | MTN | Wed, Aug 26, 2015 | 106.51 | 107.69 | 104.72 | 107.07 | 4670 | NYSE | MTN | Tue, Aug 25, 2015 | 108.00 | 108.26 | 104.40 | 104.67 | 4669 | NYSE | MTN | Mon, Aug 24, 2015 | 105.93 | 110.00 | 103.94 | 105.11 | 4668 | NYSE | MTN | Fri, Aug 21, 2015 | 107.26 | 110.17 | 107.26 | 108.42 | 4667 | NYSE | MTN | Thu, Aug 20, 2015 | 109.60 | 110.18 | 108.86 | 109.28 | 4666 | NYSE | MTN | Wed, Aug 19, 2015 | 109.67 | 111.00 | 109.07 | 110.11 | 4665 | NYSE | MTN | Tue, Aug 18, 2015 | 110.81 | 111.25 | 109.47 | 110.05 | 4664 | NYSE | MTN | Mon, Aug 17, 2015 | 108.69 | 111.13 | 108.04 | 110.84 | 4663 | NYSE | MTN | Fri, Aug 14, 2015 | 108.12 | 109.28 | 107.32 | 109.16 | 4662 | NYSE | MTN | Thu, Aug 13, 2015 | 107.88 | 109.42 | 106.92 | 108.19 | 4661 | NYSE | MTN | Wed, Aug 12, 2015 | 109.60 | 110.00 | 106.92 | 107.88 | 4660 | NYSE | MTN | Tue, Aug 11, 2015 | 109.53 | 111.03 | 109.25 | 110.52 | 4659 | NYSE | MTN | Mon, Aug 10, 2015 | 109.80 | 110.42 | 109.38 | 110.10 | 4658 | NYSE | MTN | Fri, Aug 7, 2015 | 109.50 | 109.61 | 108.21 | 109.36 | 4657 | NYSE | MTN | Thu, Aug 6, 2015 | 110.18 | 110.23 | 108.53 | 109.32 | 4656 | NYSE | MTN | Wed, Aug 5, 2015 | 109.10 | 110.47 | 108.85 | 109.92 | 4655 | NYSE | MTN | Tue, Aug 4, 2015 | 108.63 | 109.39 | 108.20 | 109.04 | 4654 | NYSE | MTN | Mon, Aug 3, 2015 | 109.67 | 110.68 | 107.83 | 108.47 | 4653 | NYSE | MTN | Fri, Jul 31, 2015 | 108.19 | 110.06 | 108.00 | 109.69 | 4652 | NYSE | MTN | Thu, Jul 30, 2015 | 107.17 | 108.22 | 106.29 | 107.92 | 4651 | NYSE | MTN | Wed, Jul 29, 2015 | 107.44 | 108.08 | 106.80 | 107.19 | 4650 | NYSE | MTN | Tue, Jul 28, 2015 | 108.09 | 108.13 | 106.49 | 107.42 | 4649 | NYSE | MTN | Mon, Jul 27, 2015 | 108.23 | 108.82 | 106.98 | 107.32 | 4648 | NYSE | MTN | Fri, Jul 24, 2015 | 109.53 | 109.95 | 108.26 | 108.34 | 4647 | NYSE | MTN | Thu, Jul 23, 2015 | 110.59 | 111.83 | 109.43 | 109.92 | 4646 | NYSE | MTN | Wed, Jul 22, 2015 | 109.02 | 110.08 | 108.88 | 110.06 | 4645 | NYSE | MTN | Tue, Jul 21, 2015 | 109.99 | 110.46 | 109.03 | 109.07 | 4644 | NYSE | MTN | Mon, Jul 20, 2015 | 109.97 | 110.76 | 109.49 | 109.95 | 4643 | NYSE | MTN | Fri, Jul 17, 2015 | 111.70 | 112.34 | 109.56 | 109.72 | 4642 | NYSE | MTN | Thu, Jul 16, 2015 | 111.04 | 112.13 | 110.43 | 111.48 | 4641 | NYSE | MTN | Wed, Jul 15, 2015 | 111.38 | 112.10 | 110.44 | 110.48 | 4640 | NYSE | MTN | Tue, Jul 14, 2015 | 111.08 | 111.80 | 110.36 | 111.30 | 4639 | NYSE | MTN | Mon, Jul 13, 2015 | 110.74 | 111.52 | 109.78 | 110.90 | 4638 | NYSE | MTN | Fri, Jul 10, 2015 | 109.62 | 110.27 | 108.13 | 109.78 | 4637 | NYSE | MTN | Thu, Jul 9, 2015 | 110.18 | 110.70 | 108.70 | 108.72 | 4636 | NYSE | MTN | Wed, Jul 8, 2015 | 108.86 | 110.20 | 108.18 | 109.23 | 4635 | NYSE | MTN | Tue, Jul 7, 2015 | 110.43 | 110.43 | 108.69 | 109.88 | 4634 | NYSE | MTN | Mon, Jul 6, 2015 | 108.49 | 110.26 | 107.54 | 110.11 | 4633 | NYSE | MTN | Thu, Jul 2, 2015 | 111.00 | 111.00 | 109.00 | 109.23 | 4632 | NYSE | MTN | Wed, Jul 1, 2015 | 109.99 | 111.27 | 109.62 | 110.78 | 4631 | NYSE | MTN | Tue, Jun 30, 2015 | 108.34 | 109.57 | 107.78 | 109.20 | 4630 | NYSE | MTN | Mon, Jun 29, 2015 | 108.50 | 109.60 | 107.12 | 107.73 | 4629 | NYSE | MTN | Fri, Jun 26, 2015 | 109.22 | 110.43 | 108.72 | 109.30 | 4628 | NYSE | MTN | Thu, Jun 25, 2015 | 108.81 | 109.35 | 108.37 | 109.03 | 4627 | NYSE | MTN | Wed, Jun 24, 2015 | 109.20 | 109.30 | 108.11 | 108.58 | 4626 | NYSE | MTN | Tue, Jun 23, 2015 | 109.43 | 109.87 | 108.05 | 109.29 | 4625 | NYSE | MTN | Mon, Jun 22, 2015 | 108.99 | 110.24 | 108.19 | 109.61 | 4624 | NYSE | MTN | Fri, Jun 19, 2015 | 108.00 | 109.00 | 107.09 | 108.34 | 4623 | NYSE | MTN | Thu, Jun 18, 2015 | 105.93 | 107.86 | 105.93 | 107.59 | 4622 | NYSE | MTN | Wed, Jun 17, 2015 | 105.62 | 106.00 | 104.38 | 105.59 | 4621 | NYSE | MTN | Tue, Jun 16, 2015 | 105.43 | 106.37 | 105.09 | 105.35 | 4620 | NYSE | MTN | Mon, Jun 15, 2015 | 105.49 | 106.16 | 105.02 | 105.79 | 4619 | NYSE | MTN | Fri, Jun 12, 2015 | 105.62 | 106.83 | 105.40 | 105.89 | 4618 | NYSE | MTN | Thu, Jun 11, 2015 | 105.05 | 106.16 | 104.95 | 105.87 | 4617 | NYSE | MTN | Wed, Jun 10, 2015 | 103.79 | 105.26 | 103.15 | 105.01 | 4616 | NYSE | MTN | Tue, Jun 9, 2015 | 106.24 | 106.24 | 102.54 | 103.23 | 4615 | NYSE | MTN | Mon, Jun 8, 2015 | 103.11 | 106.90 | 102.61 | 106.31 | 4614 | NYSE | MTN | Fri, Jun 5, 2015 | 105.42 | 106.34 | 104.39 | 106.31 | 4613 | NYSE | MTN | Thu, Jun 4, 2015 | 105.07 | 106.09 | 104.54 | 104.99 | 4612 | NYSE | MTN | Wed, Jun 3, 2015 | 105.64 | 106.06 | 105.20 | 105.52 | 4611 | NYSE | MTN | Tue, Jun 2, 2015 | 104.62 | 105.82 | 103.55 | 105.42 | 4610 | NYSE | MTN | Mon, Jun 1, 2015 | 104.59 | 104.80 | 103.06 | 104.57 | 4609 | NYSE | MTN | Fri, May 29, 2015 | 104.16 | 104.36 | 103.04 | 103.74 | 4608 | NYSE | MTN | Thu, May 28, 2015 | 105.00 | 105.01 | 103.24 | 104.61 | 4607 | NYSE | MTN | Wed, May 27, 2015 | 104.00 | 106.02 | 103.44 | 105.50 | 4606 | NYSE | MTN | Tue, May 26, 2015 | 105.52 | 105.52 | 103.05 | 104.01 | 4605 | NYSE | MTN | Fri, May 22, 2015 | 105.47 | 106.50 | 104.76 | 105.56 | 4604 | NYSE | MTN | Thu, May 21, 2015 | 104.89 | 106.17 | 104.18 | 105.51 | 4603 | NYSE | MTN | Wed, May 20, 2015 | 105.00 | 105.42 | 104.02 | 104.69 | 4602 | NYSE | MTN | Tue, May 19, 2015 | 105.14 | 105.76 | 104.16 | 105.00 | 4601 | NYSE | MTN | Mon, May 18, 2015 | 103.48 | 105.14 | 102.80 | 105.00 | 4600 | NYSE | MTN | Fri, May 15, 2015 | 103.66 | 105.06 | 103.17 | 103.31 | 4599 | NYSE | MTN | Thu, May 14, 2015 | 102.11 | 104.22 | 101.38 | 103.37 | 4598 | NYSE | MTN | Wed, May 13, 2015 | 101.43 | 102.12 | 100.88 | 101.55 | 4597 | NYSE | MTN | Tue, May 12, 2015 | 100.56 | 101.41 | 99.52 | 101.27 | 4596 | NYSE | MTN | Mon, May 11, 2015 | 101.32 | 102.16 | 101.05 | 101.20 | 4595 | NYSE | MTN | Fri, May 8, 2015 | 101.82 | 101.82 | 100.60 | 101.31 | 4594 | NYSE | MTN | Thu, May 7, 2015 | 100.20 | 101.26 | 100.20 | 100.89 | 4593 | NYSE | MTN | Wed, May 6, 2015 | 100.31 | 100.61 | 99.59 | 100.09 | 4592 | NYSE | MTN | Tue, May 5, 2015 | 100.03 | 100.29 | 98.45 | 100.21 | 4591 | NYSE | MTN | Mon, May 4, 2015 | 99.67 | 100.88 | 99.00 | 99.01 | 4590 | NYSE | MTN | Fri, May 1, 2015 | 99.28 | 100.66 | 99.12 | 99.83 | 4589 | NYSE | MTN | Thu, Apr 30, 2015 | 99.24 | 100.74 | 99.07 | 99.21 | 4588 | NYSE | MTN | Wed, Apr 29, 2015 | 101.51 | 101.70 | 99.03 | 99.25 | 4587 | NYSE | MTN | Tue, Apr 28, 2015 | 101.73 | 102.38 | 100.77 | 101.74 | 4586 | NYSE | MTN | Mon, Apr 27, 2015 | 104.02 | 104.83 | 101.59 | 101.84 | 4585 | NYSE | MTN | Fri, Apr 24, 2015 | 105.70 | 105.71 | 103.45 | 104.05 | 4584 | NYSE | MTN | Thu, Apr 23, 2015 | 104.85 | 105.84 | 104.34 | 105.33 | 4583 | NYSE | MTN | Wed, Apr 22, 2015 | 105.10 | 105.36 | 104.03 | 104.71 | 4582 | NYSE | MTN | Tue, Apr 21, 2015 | 104.49 | 105.04 | 103.97 | 104.53 | 4581 | NYSE | MTN | Mon, Apr 20, 2015 | 103.46 | 104.43 | 103.01 | 104.20 | 4580 | NYSE | MTN | Fri, Apr 17, 2015 | 103.67 | 104.25 | 102.72 | 103.08 | 4579 | NYSE | MTN | Thu, Apr 16, 2015 | 104.83 | 105.19 | 103.89 | 104.35 | 4578 | NYSE | MTN | Wed, Apr 15, 2015 | 105.10 | 105.67 | 103.88 | 105.10 | 4577 | NYSE | MTN | Tue, Apr 14, 2015 | 104.81 | 105.48 | 103.75 | 104.64 | 4576 | NYSE | MTN | Mon, Apr 13, 2015 | 106.40 | 106.40 | 105.00 | 105.02 | 4575 | NYSE | MTN | Fri, Apr 10, 2015 | 107.27 | 107.27 | 105.80 | 106.10 | 4574 | NYSE | MTN | Thu, Apr 9, 2015 | 107.68 | 108.29 | 105.31 | 106.66 | 4573 | NYSE | MTN | Wed, Apr 8, 2015 | 105.88 | 107.75 | 105.38 | 107.67 | 4572 | NYSE | MTN | Tue, Apr 7, 2015 | 104.96 | 105.81 | 104.33 | 105.66 | 4571 | NYSE | MTN | Mon, Apr 6, 2015 | 103.91 | 105.57 | 103.68 | 104.54 | 4570 | NYSE | MTN | Thu, Apr 2, 2015 | 103.08 | 104.61 | 102.57 | 104.35 | 4569 | NYSE | MTN | Wed, Apr 1, 2015 | 103.62 | 103.90 | 101.63 | 102.43 | 4568 | NYSE | MTN | Tue, Mar 31, 2015 | 100.51 | 104.11 | 100.19 | 103.42 | 4567 | NYSE | MTN | Mon, Mar 30, 2015 | 100.17 | 100.94 | 99.53 | 100.45 | 4566 | NYSE | MTN | Fri, Mar 27, 2015 | 98.67 | 101.53 | 98.67 | 99.81 | 4565 | NYSE | MTN | Thu, Mar 26, 2015 | 99.60 | 99.60 | 97.99 | 98.95 | 4564 | NYSE | MTN | Wed, Mar 25, 2015 | 100.30 | 101.05 | 99.14 | 99.59 | 4563 | NYSE | MTN | Tue, Mar 24, 2015 | 99.37 | 101.17 | 99.26 | 100.32 | 4562 | NYSE | MTN | Mon, Mar 23, 2015 | 98.78 | 100.26 | 98.12 | 99.57 | 4561 | NYSE | MTN | Fri, Mar 20, 2015 | 99.63 | 100.51 | 98.52 | 98.95 | 4560 | NYSE | MTN | Thu, Mar 19, 2015 | 99.79 | 100.45 | 98.60 | 99.00 | 4559 | NYSE | MTN | Wed, Mar 18, 2015 | 100.20 | 100.60 | 98.46 | 99.79 | 4558 | NYSE | MTN | Tue, Mar 17, 2015 | 100.44 | 101.50 | 99.57 | 100.52 | 4557 | NYSE | MTN | Mon, Mar 16, 2015 | 97.43 | 100.68 | 97.40 | 100.50 | 4556 | NYSE | MTN | Fri, Mar 13, 2015 | 93.87 | 96.94 | 93.75 | 96.85 | 4555 | NYSE | MTN | Thu, Mar 12, 2015 | 89.95 | 94.49 | 88.51 | 93.27 | 4554 | NYSE | MTN | Wed, Mar 11, 2015 | 85.77 | 86.21 | 84.56 | 85.01 | 4553 | NYSE | MTN | Tue, Mar 10, 2015 | 86.10 | 86.30 | 85.34 | 85.81 | 4552 | NYSE | MTN | Mon, Mar 9, 2015 | 85.85 | 87.11 | 85.85 | 86.79 | 4551 | NYSE | MTN | Fri, Mar 6, 2015 | 86.62 | 86.85 | 85.77 | 85.94 | 4550 | NYSE | MTN | Thu, Mar 5, 2015 | 87.07 | 87.57 | 86.36 | 87.26 | 4549 | NYSE | MTN | Wed, Mar 4, 2015 | 86.55 | 87.27 | 86.36 | 87.03 | 4548 | NYSE | MTN | Tue, Mar 3, 2015 | 87.95 | 87.95 | 86.31 | 86.97 | 4547 | NYSE | MTN | Mon, Mar 2, 2015 | 87.69 | 89.27 | 87.62 | 88.31 | 4546 | NYSE | MTN | Fri, Feb 27, 2015 | 87.12 | 87.97 | 86.84 | 87.81 | 4545 | NYSE | MTN | Thu, Feb 26, 2015 | 85.63 | 87.84 | 85.48 | 87.25 | 4544 | NYSE | MTN | Wed, Feb 25, 2015 | 86.33 | 86.55 | 85.59 | 85.87 | 4543 | NYSE | MTN | Tue, Feb 24, 2015 | 85.76 | 86.36 | 85.41 | 86.31 | 4542 | NYSE | MTN | Mon, Feb 23, 2015 | 85.69 | 86.30 | 85.24 | 85.70 | 4541 | NYSE | MTN | Fri, Feb 20, 2015 | 85.35 | 86.07 | 85.04 | 85.90 | 4540 | NYSE | MTN | Thu, Feb 19, 2015 | 86.05 | 87.30 | 85.50 | 85.72 | 4539 | NYSE | MTN | Wed, Feb 18, 2015 | 85.30 | 86.67 | 85.04 | 86.26 | 4538 | NYSE | MTN | Tue, Feb 17, 2015 | 86.00 | 86.28 | 85.16 | 85.41 | 4537 | NYSE | MTN | Fri, Feb 13, 2015 | 86.59 | 87.33 | 85.79 | 85.85 | 4536 | NYSE | MTN | Thu, Feb 12, 2015 | 86.73 | 87.12 | 86.25 | 86.67 | 4535 | NYSE | MTN | Wed, Feb 11, 2015 | 85.85 | 86.95 | 85.59 | 86.26 | 4534 | NYSE | MTN | Tue, Feb 10, 2015 | 85.18 | 86.41 | 84.77 | 85.97 | 4533 | NYSE | MTN | Mon, Feb 9, 2015 | 86.72 | 87.10 | 84.55 | 84.60 | 4532 | NYSE | MTN | Fri, Feb 6, 2015 | 86.77 | 88.16 | 86.37 | 87.11 | 4531 | NYSE | MTN | Thu, Feb 5, 2015 | 87.97 | 88.31 | 85.53 | 86.52 | 4530 | NYSE | MTN | Wed, Feb 4, 2015 | 87.48 | 88.70 | 87.03 | 87.58 | 4529 | NYSE | MTN | Tue, Feb 3, 2015 | 88.23 | 88.23 | 87.59 | 87.85 | 4528 | NYSE | MTN | Mon, Feb 2, 2015 | 87.68 | 88.70 | 86.16 | 87.72 | 4527 | NYSE | MTN | Fri, Jan 30, 2015 | 89.23 | 89.65 | 87.50 | 87.76 | 4526 | NYSE | MTN | Thu, Jan 29, 2015 | 90.02 | 90.09 | 89.01 | 89.96 | 4525 | NYSE | MTN | Wed, Jan 28, 2015 | 91.22 | 91.23 | 89.50 | 90.02 | 4524 | NYSE | MTN | Tue, Jan 27, 2015 | 89.59 | 91.30 | 89.55 | 90.69 | 4523 | NYSE | MTN | Mon, Jan 26, 2015 | 90.35 | 91.24 | 90.00 | 90.76 | 4522 | NYSE | MTN | Fri, Jan 23, 2015 | 90.26 | 90.91 | 89.64 | 90.45 | 4521 | NYSE | MTN | Thu, Jan 22, 2015 | 89.16 | 90.66 | 88.42 | 90.22 | 4520 | NYSE | MTN | Wed, Jan 21, 2015 | 88.65 | 89.67 | 88.10 | 88.42 | 4519 | NYSE | MTN | Tue, Jan 20, 2015 | 89.86 | 89.94 | 88.03 | 88.84 | 4518 | NYSE | MTN | Fri, Jan 16, 2015 | 88.36 | 90.03 | 87.82 | 89.92 | 4517 | NYSE | MTN | Thu, Jan 15, 2015 | 90.92 | 91.58 | 88.73 | 88.77 | 4516 | NYSE | MTN | Wed, Jan 14, 2015 | 91.25 | 92.38 | 89.85 | 90.79 | 4515 | NYSE | MTN | Tue, Jan 13, 2015 | 91.74 | 93.45 | 91.03 | 91.97 | 4514 | NYSE | MTN | Mon, Jan 12, 2015 | 89.49 | 91.52 | 88.69 | 90.50 | 4513 | NYSE | MTN | Fri, Jan 9, 2015 | 90.22 | 90.50 | 88.48 | 89.38 | 4512 | NYSE | MTN | Thu, Jan 8, 2015 | 89.90 | 91.11 | 89.42 | 90.23 | 4511 | NYSE | MTN | Wed, Jan 7, 2015 | 88.64 | 89.16 | 87.74 | 89.08 | 4510 | NYSE | MTN | Tue, Jan 6, 2015 | 90.02 | 90.40 | 87.25 | 88.20 | 4509 | NYSE | MTN | Mon, Jan 5, 2015 | 90.10 | 90.68 | 89.51 | 90.04 | 4508 | NYSE | MTN | Fri, Jan 2, 2015 | 91.78 | 93.34 | 89.98 | 90.45 | 4507 | NYSE | MTN | Wed, Dec 31, 2014 | 90.47 | 91.32 | 90.42 | 91.13 | 4506 | NYSE | MTN | Tue, Dec 30, 2014 | 90.96 | 91.16 | 89.88 | 90.43 | 4505 | NYSE | MTN | Mon, Dec 29, 2014 | 90.33 | 91.20 | 89.81 | 91.14 | 4504 | NYSE | MTN | Fri, Dec 26, 2014 | 90.49 | 90.78 | 89.79 | 90.18 | 4503 | NYSE | MTN | Wed, Dec 24, 2014 | 89.82 | 91.04 | 89.47 | 90.06 | 4502 | NYSE | MTN | Tue, Dec 23, 2014 | 90.19 | 90.66 | 89.46 | 90.34 | 4501 | NYSE | MTN | Mon, Dec 22, 2014 | 90.00 | 90.49 | 89.20 | 89.92 | 4500 | NYSE | MTN | Fri, Dec 19, 2014 | 90.31 | 90.31 | 89.02 | 89.88 | 4499 | NYSE | MTN | Thu, Dec 18, 2014 | 92.14 | 92.14 | 89.54 | 90.46 | 4498 | NYSE | MTN | Wed, Dec 17, 2014 | 89.63 | 91.51 | 88.86 | 91.36 | 4497 | NYSE | MTN | Tue, Dec 16, 2014 | 90.10 | 90.90 | 89.39 | 89.43 | 4496 | NYSE | MTN | Mon, Dec 15, 2014 | 89.98 | 90.97 | 89.80 | 90.21 | 4495 | NYSE | MTN | Fri, Dec 12, 2014 | 87.33 | 89.49 | 86.71 | 89.17 | 4494 | NYSE | MTN | Thu, Dec 11, 2014 | 89.12 | 89.95 | 87.75 | 88.11 | 4493 | NYSE | MTN | Wed, Dec 10, 2014 | 90.49 | 90.49 | 87.82 | 88.45 | 4492 | NYSE | MTN | Tue, Dec 9, 2014 | 88.53 | 90.57 | 88.02 | 90.57 | 4491 | NYSE | MTN | Mon, Dec 8, 2014 | 91.01 | 94.16 | 86.98 | 89.18 | 4490 | NYSE | MTN | Fri, Dec 5, 2014 | 89.59 | 91.61 | 89.59 | 91.43 | 4489 | NYSE | MTN | Thu, Dec 4, 2014 | 89.30 | 90.36 | 88.23 | 89.93 | 4488 | NYSE | MTN | Wed, Dec 3, 2014 | 89.21 | 89.35 | 88.20 | 89.00 | 4487 | NYSE | MTN | Tue, Dec 2, 2014 | 87.42 | 89.19 | 87.28 | 89.11 | 4486 | NYSE | MTN | Mon, Dec 1, 2014 | 87.73 | 88.57 | 86.82 | 86.94 | 4485 | NYSE | MTN | Fri, Nov 28, 2014 | 87.69 | 89.34 | 87.51 | 87.64 | 4484 | NYSE | MTN | Wed, Nov 26, 2014 | 85.46 | 87.56 | 85.35 | 87.34 | 4483 | NYSE | MTN | Tue, Nov 25, 2014 | 84.95 | 85.96 | 84.94 | 85.60 | 4482 | NYSE | MTN | Mon, Nov 24, 2014 | 85.53 | 86.00 | 84.50 | 84.72 | 4481 | NYSE | MTN | Fri, Nov 21, 2014 | 86.05 | 86.20 | 85.07 | 85.15 | 4480 | NYSE | MTN | Thu, Nov 20, 2014 | 84.68 | 85.37 | 83.72 | 84.89 | 4479 | NYSE | MTN | Wed, Nov 19, 2014 | 85.42 | 85.76 | 85.00 | 85.11 | 4478 | NYSE | MTN | Tue, Nov 18, 2014 | 86.01 | 86.23 | 85.29 | 85.49 | 4477 | NYSE | MTN | Mon, Nov 17, 2014 | 87.24 | 87.40 | 85.76 | 85.80 | 4476 | NYSE | MTN | Fri, Nov 14, 2014 | 87.53 | 88.20 | 87.12 | 87.14 | 4475 | NYSE | MTN | Thu, Nov 13, 2014 | 87.49 | 88.81 | 87.28 | 88.00 | 4474 | NYSE | MTN | Wed, Nov 12, 2014 | 86.90 | 87.56 | 86.45 | 87.28 | 4473 | NYSE | MTN | Tue, Nov 11, 2014 | 87.10 | 87.77 | 86.86 | 87.20 | 4472 | NYSE | MTN | Mon, Nov 10, 2014 | 86.87 | 87.35 | 86.22 | 87.16 | 4471 | NYSE | MTN | Fri, Nov 7, 2014 | 86.86 | 87.31 | 86.34 | 86.63 | 4470 | NYSE | MTN | Thu, Nov 6, 2014 | 86.45 | 87.17 | 86.39 | 87.05 | 4469 | NYSE | MTN | Wed, Nov 5, 2014 | 86.57 | 87.25 | 85.81 | 86.27 | 4468 | NYSE | MTN | Tue, Nov 4, 2014 | 86.59 | 87.30 | 85.24 | 86.17 | 4467 | NYSE | MTN | Mon, Nov 3, 2014 | 86.37 | 87.50 | 86.17 | 86.67 | 4466 | NYSE | MTN | Fri, Oct 31, 2014 | 87.71 | 88.08 | 86.14 | 86.36 | 4465 | NYSE | MTN | Thu, Oct 30, 2014 | 85.44 | 86.32 | 84.99 | 86.21 | 4464 | NYSE | MTN | Wed, Oct 29, 2014 | 86.71 | 87.23 | 85.53 | 85.90 | 4463 | NYSE | MTN | Tue, Oct 28, 2014 | 84.51 | 86.87 | 84.50 | 86.55 | 4462 | NYSE | MTN | Mon, Oct 27, 2014 | 83.78 | 84.50 | 83.03 | 84.44 | 4461 | NYSE | MTN | Fri, Oct 24, 2014 | 84.12 | 84.18 | 82.99 | 84.00 | 4460 | NYSE | MTN | Thu, Oct 23, 2014 | 83.64 | 84.00 | 83.41 | 83.89 | 4459 | NYSE | MTN | Wed, Oct 22, 2014 | 83.47 | 83.86 | 82.76 | 82.84 | 4458 | NYSE | MTN | Tue, Oct 21, 2014 | 82.56 | 83.69 | 82.19 | 83.43 | 4457 | NYSE | MTN | Mon, Oct 20, 2014 | 82.25 | 83.16 | 81.78 | 82.26 | 4456 | NYSE | MTN | Fri, Oct 17, 2014 | 83.84 | 84.19 | 82.33 | 82.57 | 4455 | NYSE | MTN | Thu, Oct 16, 2014 | 80.46 | 83.51 | 80.46 | 82.75 | 4454 | NYSE | MTN | Wed, Oct 15, 2014 | 82.03 | 82.84 | 80.01 | 82.13 | 4453 | NYSE | MTN | Tue, Oct 14, 2014 | 83.07 | 84.43 | 82.94 | 83.12 | 4452 | NYSE | MTN | Mon, Oct 13, 2014 | 82.30 | 83.77 | 81.60 | 82.37 | 4451 | NYSE | MTN | Fri, Oct 10, 2014 | 82.25 | 83.77 | 81.75 | 81.91 | 4450 | NYSE | MTN | Thu, Oct 9, 2014 | 84.78 | 85.21 | 82.67 | 82.73 | 4449 | NYSE | MTN | Wed, Oct 8, 2014 | 82.71 | 85.44 | 82.63 | 85.16 | 4448 | NYSE | MTN | Tue, Oct 7, 2014 | 84.51 | 85.39 | 82.54 | 82.60 | 4447 | NYSE | MTN | Mon, Oct 6, 2014 | 86.24 | 86.54 | 85.03 | 85.29 | 4446 | NYSE | MTN | Fri, Oct 3, 2014 | 85.11 | 86.21 | 84.50 | 86.09 | 4445 | NYSE | MTN | Thu, Oct 2, 2014 | 85.07 | 85.65 | 83.25 | 84.56 | 4444 | NYSE | MTN | Wed, Oct 1, 2014 | 86.55 | 86.99 | 84.83 | 85.23 | 4443 | NYSE | MTN | Tue, Sep 30, 2014 | 85.44 | 87.38 | 85.04 | 86.76 | 4442 | NYSE | MTN | Mon, Sep 29, 2014 | 85.01 | 85.83 | 84.83 | 85.66 | 4441 | NYSE | MTN | Fri, Sep 26, 2014 | 85.90 | 86.10 | 85.65 | 85.69 | 4440 | NYSE | MTN | Thu, Sep 25, 2014 | 86.41 | 87.28 | 85.89 | 85.97 | 4439 | NYSE | MTN | Wed, Sep 24, 2014 | 87.63 | 89.01 | 84.24 | 86.04 | 4438 | NYSE | MTN | Tue, Sep 23, 2014 | 88.09 | 88.09 | 86.87 | 87.18 | 4437 | NYSE | MTN | Mon, Sep 22, 2014 | 88.07 | 88.71 | 87.72 | 87.86 | 4436 | NYSE | MTN | Fri, Sep 19, 2014 | 89.51 | 89.99 | 88.27 | 88.33 | 4435 | NYSE | MTN | Thu, Sep 18, 2014 | 88.90 | 89.98 | 88.41 | 89.36 | 4434 | NYSE | MTN | Wed, Sep 17, 2014 | 88.15 | 88.91 | 87.86 | 88.43 | 4433 | NYSE | MTN | Tue, Sep 16, 2014 | 87.46 | 88.30 | 86.62 | 88.14 | 4432 | NYSE | MTN | Mon, Sep 15, 2014 | 87.40 | 87.85 | 86.78 | 87.41 | 4431 | NYSE | MTN | Fri, Sep 12, 2014 | 86.25 | 89.45 | 86.13 | 87.53 | 4430 | NYSE | MTN | Thu, Sep 11, 2014 | 76.28 | 86.00 | 75.96 | 85.75 | 4429 | NYSE | MTN | Wed, Sep 10, 2014 | 77.05 | 77.40 | 76.33 | 76.77 | 4428 | NYSE | MTN | Tue, Sep 9, 2014 | 77.38 | 77.68 | 76.79 | 76.89 | 4427 | NYSE | MTN | Mon, Sep 8, 2014 | 79.05 | 79.45 | 77.35 | 77.52 | 4426 | NYSE | MTN | Fri, Sep 5, 2014 | 79.20 | 79.45 | 78.55 | 79.31 | 4425 | NYSE | MTN | Thu, Sep 4, 2014 | 79.75 | 80.18 | 79.09 | 79.56 | 4424 | NYSE | MTN | Wed, Sep 3, 2014 | 79.20 | 79.70 | 78.99 | 79.45 | 4423 | NYSE | MTN | Tue, Sep 2, 2014 | 79.59 | 79.59 | 78.38 | 78.70 | 4422 | NYSE | MTN | Fri, Aug 29, 2014 | 78.74 | 79.83 | 78.03 | 79.49 | 4421 | NYSE | MTN | Thu, Aug 28, 2014 | 77.99 | 79.96 | 77.76 | 78.78 | 4420 | NYSE | MTN | Wed, Aug 27, 2014 | 77.94 | 79.11 | 77.28 | 78.47 | 4419 | NYSE | MTN | Tue, Aug 26, 2014 | 76.93 | 78.24 | 76.71 | 78.16 | 4418 | NYSE | MTN | Mon, Aug 25, 2014 | 76.50 | 76.95 | 75.78 | 76.86 | 4417 | NYSE | MTN | Fri, Aug 22, 2014 | 75.79 | 76.75 | 75.79 | 76.24 | 4416 | NYSE | MTN | Thu, Aug 21, 2014 | 76.57 | 76.86 | 76.04 | 76.28 | 4415 | NYSE | MTN | Wed, Aug 20, 2014 | 77.26 | 78.00 | 76.51 | 76.76 | 4414 | NYSE | MTN | Tue, Aug 19, 2014 | 77.76 | 77.98 | 77.29 | 77.72 | 4413 | NYSE | MTN | Mon, Aug 18, 2014 | 77.47 | 77.79 | 76.72 | 77.45 | 4412 | NYSE | MTN | Fri, Aug 15, 2014 | 76.92 | 77.02 | 75.76 | 76.82 | 4411 | NYSE | MTN | Thu, Aug 14, 2014 | 76.01 | 76.16 | 75.33 | 76.15 | 4410 | NYSE | MTN | Wed, Aug 13, 2014 | 76.59 | 76.59 | 75.61 | 75.74 | 4409 | NYSE | MTN | Tue, Aug 12, 2014 | 75.77 | 76.60 | 75.77 | 76.27 | 4408 | NYSE | MTN | Mon, Aug 11, 2014 | 75.99 | 76.75 | 75.71 | 75.85 | 4407 | NYSE | MTN | Fri, Aug 8, 2014 | 74.23 | 75.55 | 74.14 | 75.49 | 4406 | NYSE | MTN | Thu, Aug 7, 2014 | 74.83 | 75.01 | 73.96 | 74.23 | 4405 | NYSE | MTN | Wed, Aug 6, 2014 | 73.97 | 74.93 | 73.94 | 74.77 | 4404 | NYSE | MTN | Tue, Aug 5, 2014 | 74.75 | 74.92 | 73.95 | 74.45 | 4403 | NYSE | MTN | Mon, Aug 4, 2014 | 75.30 | 75.30 | 74.44 | 74.92 | 4402 | NYSE | MTN | Fri, Aug 1, 2014 | 75.37 | 75.80 | 74.85 | 75.00 | 4401 | NYSE | MTN | Thu, Jul 31, 2014 | 76.03 | 76.42 | 75.32 | 75.50 | 4400 | NYSE | MTN | Wed, Jul 30, 2014 | 76.48 | 76.82 | 76.11 | 76.80 | 4399 | NYSE | MTN | Tue, Jul 29, 2014 | 76.47 | 76.93 | 75.90 | 76.09 | 4398 | NYSE | MTN | Mon, Jul 28, 2014 | 76.08 | 76.44 | 75.50 | 76.39 | 4397 | NYSE | MTN | Fri, Jul 25, 2014 | 76.54 | 76.77 | 75.68 | 76.02 | 4396 | NYSE | MTN | Thu, Jul 24, 2014 | 78.25 | 78.43 | 76.94 | 77.11 | 4395 | NYSE | MTN | Wed, Jul 23, 2014 | 78.60 | 78.67 | 77.91 | 77.96 | 4394 | NYSE | MTN | Tue, Jul 22, 2014 | 77.77 | 78.94 | 77.57 | 78.50 | 4393 | NYSE | MTN | Mon, Jul 21, 2014 | 77.21 | 77.86 | 76.56 | 77.58 | 4392 | NYSE | MTN | Fri, Jul 18, 2014 | 76.66 | 77.94 | 76.54 | 77.59 | 4391 | NYSE | MTN | Thu, Jul 17, 2014 | 77.52 | 78.05 | 76.58 | 76.79 | 4390 | NYSE | MTN | Wed, Jul 16, 2014 | 79.02 | 79.23 | 78.00 | 78.11 | 4389 | NYSE | MTN | Tue, Jul 15, 2014 | 78.80 | 79.10 | 78.37 | 78.61 | 4388 | NYSE | MTN | Mon, Jul 14, 2014 | 78.96 | 79.24 | 78.53 | 78.79 | 4387 | NYSE | MTN | Fri, Jul 11, 2014 | 77.47 | 78.41 | 77.13 | 78.31 | 4386 | NYSE | MTN | Thu, Jul 10, 2014 | 77.07 | 77.98 | 76.51 | 77.55 | 4385 | NYSE | MTN | Wed, Jul 9, 2014 | 78.02 | 78.52 | 77.99 | 78.12 | 4384 | NYSE | MTN | Tue, Jul 8, 2014 | 78.32 | 78.32 | 77.38 | 77.74 | 4383 | NYSE | MTN | Mon, Jul 7, 2014 | 78.66 | 79.47 | 78.54 | 78.54 | 4382 | NYSE | MTN | Thu, Jul 3, 2014 | 78.54 | 78.88 | 78.09 | 78.78 | 4381 | NYSE | MTN | Wed, Jul 2, 2014 | 77.96 | 78.54 | 77.48 | 78.23 | 4380 | NYSE | MTN | Tue, Jul 1, 2014 | 77.25 | 79.20 | 77.25 | 78.21 | 4379 | NYSE | MTN | Mon, Jun 30, 2014 | 77.10 | 77.60 | 76.52 | 77.18 | 4378 | NYSE | MTN | Fri, Jun 27, 2014 | 76.26 | 77.37 | 76.21 | 77.10 | 4377 | NYSE | MTN | Thu, Jun 26, 2014 | 76.96 | 77.11 | 76.32 | 76.74 | 4376 | NYSE | MTN | Wed, Jun 25, 2014 | 76.34 | 77.16 | 76.34 | 77.11 | 4375 | NYSE | MTN | Tue, Jun 24, 2014 | 76.23 | 77.32 | 76.23 | 76.79 | 4374 | NYSE | MTN | Mon, Jun 23, 2014 | 76.00 | 76.55 | 75.26 | 76.36 | 4373 | NYSE | MTN | Fri, Jun 20, 2014 | 76.57 | 76.57 | 75.49 | 75.56 | 4372 | NYSE | MTN | Thu, Jun 19, 2014 | 75.42 | 76.52 | 74.92 | 76.20 | 4371 | NYSE | MTN | Wed, Jun 18, 2014 | 75.03 | 75.85 | 74.18 | 75.80 | 4370 | NYSE | MTN | Tue, Jun 17, 2014 | 74.76 | 75.74 | 74.57 | 75.09 | 4369 | NYSE | MTN | Mon, Jun 16, 2014 | 75.67 | 75.67 | 74.15 | 74.93 | 4368 | NYSE | MTN | Fri, Jun 13, 2014 | 75.68 | 76.19 | 74.83 | 75.54 | 4367 | NYSE | MTN | Thu, Jun 12, 2014 | 75.88 | 76.15 | 74.88 | 75.21 | 4366 | NYSE | MTN | Wed, Jun 11, 2014 | 76.65 | 77.07 | 75.90 | 75.99 | 4365 | NYSE | MTN | Tue, Jun 10, 2014 | 76.36 | 77.20 | 76.36 | 77.00 | 4364 | NYSE | MTN | Mon, Jun 9, 2014 | 76.27 | 76.70 | 75.83 | 76.52 | 4363 | NYSE | MTN | Fri, Jun 6, 2014 | 74.38 | 76.98 | 74.38 | 76.22 | 4362 | NYSE | MTN | Thu, Jun 5, 2014 | 71.31 | 72.56 | 70.88 | 72.00 | 4361 | NYSE | MTN | Wed, Jun 4, 2014 | 70.86 | 71.74 | 70.70 | 71.19 | 4360 | NYSE | MTN | Tue, Jun 3, 2014 | 70.30 | 71.22 | 70.15 | 71.04 | 4359 | NYSE | MTN | Mon, Jun 2, 2014 | 70.64 | 71.23 | 70.00 | 70.78 | 4358 | NYSE | MTN | Fri, May 30, 2014 | 69.88 | 70.00 | 69.35 | 69.69 | 4357 | NYSE | MTN | Thu, May 29, 2014 | 70.14 | 70.14 | 69.33 | 69.66 | 4356 | NYSE | MTN | Wed, May 28, 2014 | 69.88 | 70.00 | 69.48 | 69.62 | 4355 | NYSE | MTN | Tue, May 27, 2014 | 70.46 | 70.89 | 69.77 | 70.00 | 4354 | NYSE | MTN | Fri, May 23, 2014 | 70.10 | 71.00 | 69.57 | 70.14 | 4353 | NYSE | MTN | Thu, May 22, 2014 | 69.70 | 70.63 | 68.85 | 69.77 | 4352 | NYSE | MTN | Wed, May 21, 2014 | 66.57 | 69.70 | 66.12 | 69.50 | 4351 | NYSE | MTN | Tue, May 20, 2014 | 66.97 | 66.97 | 65.96 | 66.37 | 4350 | NYSE | MTN | Mon, May 19, 2014 | 66.05 | 67.04 | 66.00 | 67.02 | 4349 | NYSE | MTN | Fri, May 16, 2014 | 65.71 | 66.29 | 65.36 | 66.28 | 4348 | NYSE | MTN | Thu, May 15, 2014 | 65.78 | 65.92 | 64.62 | 65.87 | 4347 | NYSE | MTN | Wed, May 14, 2014 | 67.74 | 67.74 | 65.85 | 66.04 | 4346 | NYSE | MTN | Tue, May 13, 2014 | 68.47 | 69.10 | 67.74 | 67.78 | 4345 | NYSE | MTN | Mon, May 12, 2014 | 68.07 | 69.22 | 68.07 | 68.70 | 4344 | NYSE | MTN | Fri, May 9, 2014 | 67.15 | 68.03 | 67.10 | 67.93 | 4343 | NYSE | MTN | Thu, May 8, 2014 | 66.78 | 67.50 | 66.50 | 67.33 | 4342 | NYSE | MTN | Wed, May 7, 2014 | 67.61 | 67.91 | 66.16 | 67.14 | 4341 | NYSE | MTN | Tue, May 6, 2014 | 67.09 | 67.98 | 67.03 | 67.49 | 4340 | NYSE | MTN | Mon, May 5, 2014 | 67.60 | 67.90 | 67.00 | 67.34 | 4339 | NYSE | MTN | Fri, May 2, 2014 | 69.34 | 69.74 | 67.89 | 68.06 | 4338 | NYSE | MTN | Thu, May 1, 2014 | 69.11 | 69.43 | 68.38 | 69.00 | 4337 | NYSE | MTN | Wed, Apr 30, 2014 | 69.20 | 69.39 | 68.30 | 69.23 | 4336 | NYSE | MTN | Tue, Apr 29, 2014 | 68.95 | 69.36 | 68.29 | 69.25 | 4335 | NYSE | MTN | Mon, Apr 28, 2014 | 67.47 | 68.62 | 67.22 | 68.54 | 4334 | NYSE | MTN | Fri, Apr 25, 2014 | 67.28 | 67.54 | 66.84 | 67.39 | 4333 | NYSE | MTN | Thu, Apr 24, 2014 | 66.04 | 67.56 | 65.95 | 67.51 | 4332 | NYSE | MTN | Wed, Apr 23, 2014 | 66.10 | 66.53 | 65.36 | 65.55 | 4331 | NYSE | MTN | Tue, Apr 22, 2014 | 65.16 | 66.37 | 65.16 | 66.29 | 4330 | NYSE | MTN | Mon, Apr 21, 2014 | 65.58 | 65.77 | 64.94 | 65.18 | 4329 | NYSE | MTN | Thu, Apr 17, 2014 | 65.30 | 65.92 | 65.09 | 65.62 | 4328 | NYSE | MTN | Wed, Apr 16, 2014 | 65.67 | 65.89 | 65.00 | 65.40 | 4327 | NYSE | MTN | Tue, Apr 15, 2014 | 65.64 | 65.71 | 64.47 | 65.20 | 4326 | NYSE | MTN | Mon, Apr 14, 2014 | 65.61 | 66.22 | 65.00 | 65.51 | 4325 | NYSE | MTN | Fri, Apr 11, 2014 | 65.00 | 65.54 | 64.64 | 64.90 | 4324 | NYSE | MTN | Thu, Apr 10, 2014 | 67.28 | 67.62 | 65.21 | 65.53 | 4323 | NYSE | MTN | Wed, Apr 9, 2014 | 67.55 | 67.76 | 67.05 | 67.35 | 4322 | NYSE | MTN | Tue, Apr 8, 2014 | 67.14 | 68.04 | 67.05 | 67.31 | 4321 | NYSE | MTN | Mon, Apr 7, 2014 | 67.76 | 68.02 | 66.67 | 67.16 | 4320 | NYSE | MTN | Fri, Apr 4, 2014 | 70.17 | 70.17 | 67.93 | 67.99 | 4319 | NYSE | MTN | Thu, Apr 3, 2014 | 70.06 | 70.06 | 69.27 | 69.61 | 4318 | NYSE | MTN | Wed, Apr 2, 2014 | 70.13 | 70.31 | 69.82 | 70.02 | 4317 | NYSE | MTN | Tue, Apr 1, 2014 | 69.93 | 70.26 | 69.85 | 70.09 | 4316 | NYSE | MTN | Mon, Mar 31, 2014 | 69.63 | 70.02 | 69.27 | 69.70 | 4315 | NYSE | MTN | Fri, Mar 28, 2014 | 69.01 | 70.19 | 69.00 | 69.33 | 4314 | NYSE | MTN | Thu, Mar 27, 2014 | 70.87 | 70.87 | 69.04 | 69.45 | 4313 | NYSE | MTN | Wed, Mar 26, 2014 | 72.35 | 72.35 | 70.95 | 70.95 | 4312 | NYSE | MTN | Tue, Mar 25, 2014 | 72.21 | 72.21 | 71.17 | 71.90 | 4311 | NYSE | MTN | Mon, Mar 24, 2014 | 72.69 | 72.76 | 71.57 | 71.96 | 4310 | NYSE | MTN | Fri, Mar 21, 2014 | 72.70 | 72.98 | 72.27 | 72.58 | 4309 | NYSE | MTN | Thu, Mar 20, 2014 | 71.50 | 72.67 | 71.03 | 72.46 | 4308 | NYSE | MTN | Wed, Mar 19, 2014 | 71.64 | 71.99 | 70.83 | 71.52 | 4307 | NYSE | MTN | Tue, Mar 18, 2014 | 70.52 | 71.52 | 70.22 | 71.49 | 4306 | NYSE | MTN | Mon, Mar 17, 2014 | 69.84 | 70.92 | 69.84 | 70.37 | 4305 | NYSE | MTN | Fri, Mar 14, 2014 | 69.00 | 70.17 | 68.66 | 69.69 | 4304 | NYSE | MTN | Thu, Mar 13, 2014 | 70.22 | 70.40 | 68.47 | 69.25 | 4303 | NYSE | MTN | Wed, Mar 12, 2014 | 70.94 | 71.56 | 70.62 | 71.29 | 4302 | NYSE | MTN | Tue, Mar 11, 2014 | 71.17 | 71.70 | 70.55 | 71.16 | 4301 | NYSE | MTN | Mon, Mar 10, 2014 | 71.19 | 71.66 | 70.49 | 70.76 | 4300 | NYSE | MTN | Fri, Mar 7, 2014 | 71.83 | 72.00 | 71.19 | 71.24 | 4299 | NYSE | MTN | Thu, Mar 6, 2014 | 71.22 | 71.92 | 71.22 | 71.36 | 4298 | NYSE | MTN | Wed, Mar 5, 2014 | 69.79 | 71.27 | 69.77 | 71.00 | 4297 | NYSE | MTN | Tue, Mar 4, 2014 | 70.04 | 70.60 | 69.78 | 69.79 | 4296 | NYSE | MTN | Mon, Mar 3, 2014 | 69.99 | 69.99 | 68.80 | 69.07 | 4295 | NYSE | MTN | Fri, Feb 28, 2014 | 70.78 | 70.92 | 70.00 | 70.32 | 4294 | NYSE | MTN | Thu, Feb 27, 2014 | 71.00 | 71.26 | 70.36 | 70.70 | 4293 | NYSE | MTN | Wed, Feb 26, 2014 | 72.06 | 72.50 | 71.00 | 71.05 | 4292 | NYSE | MTN | Tue, Feb 25, 2014 | 72.30 | 73.08 | 71.85 | 72.00 | 4291 | NYSE | MTN | Mon, Feb 24, 2014 | 70.80 | 72.42 | 70.80 | 72.14 | 4290 | NYSE | MTN | Fri, Feb 21, 2014 | 71.14 | 71.22 | 70.50 | 70.55 | 4289 | NYSE | MTN | Thu, Feb 20, 2014 | 70.89 | 71.43 | 70.74 | 70.85 | 4288 | NYSE | MTN | Wed, Feb 19, 2014 | 70.74 | 71.40 | 70.58 | 70.67 | 4287 | NYSE | MTN | Tue, Feb 18, 2014 | 71.21 | 71.73 | 70.56 | 71.09 | 4286 | NYSE | MTN | Fri, Feb 14, 2014 | 70.33 | 71.29 | 70.06 | 71.14 | 4285 | NYSE | MTN | Thu, Feb 13, 2014 | 68.75 | 70.34 | 68.75 | 70.31 | 4284 | NYSE | MTN | Wed, Feb 12, 2014 | 69.00 | 69.78 | 69.00 | 69.12 | 4283 | NYSE | MTN | Tue, Feb 11, 2014 | 69.07 | 69.27 | 68.59 | 68.95 | 4282 | NYSE | MTN | Mon, Feb 10, 2014 | 69.60 | 69.97 | 68.44 | 68.84 | 4281 | NYSE | MTN | Fri, Feb 7, 2014 | 68.45 | 69.53 | 68.00 | 69.44 | 4280 | NYSE | MTN | Thu, Feb 6, 2014 | 68.28 | 69.12 | 68.17 | 68.19 | 4279 | NYSE | MTN | Wed, Feb 5, 2014 | 69.42 | 69.42 | 67.87 | 68.09 | 4278 | NYSE | MTN | Tue, Feb 4, 2014 | 68.65 | 69.79 | 68.36 | 69.42 | 4277 | NYSE | MTN | Mon, Feb 3, 2014 | 68.13 | 68.50 | 67.38 | 68.21 | 4276 | NYSE | MTN | Fri, Jan 31, 2014 | 67.60 | 69.14 | 67.24 | 68.15 | 4275 | NYSE | MTN | Thu, Jan 30, 2014 | 68.88 | 69.63 | 68.46 | 68.83 | 4274 | NYSE | MTN | Wed, Jan 29, 2014 | 69.18 | 69.50 | 68.30 | 68.61 | 4273 | NYSE | MTN | Tue, Jan 28, 2014 | 69.16 | 69.86 | 68.79 | 69.65 | 4272 | NYSE | MTN | Mon, Jan 27, 2014 | 70.79 | 70.83 | 69.04 | 69.13 | 4271 | NYSE | MTN | Fri, Jan 24, 2014 | 71.17 | 71.70 | 70.34 | 70.51 | 4270 | NYSE | MTN | Thu, Jan 23, 2014 | 72.37 | 72.44 | 71.32 | 71.81 | 4269 | NYSE | MTN | Wed, Jan 22, 2014 | 72.80 | 73.10 | 72.31 | 72.67 | 4268 | NYSE | MTN | Tue, Jan 21, 2014 | 72.35 | 72.70 | 71.54 | 72.63 | 4267 | NYSE | MTN | Fri, Jan 17, 2014 | 73.31 | 73.78 | 72.00 | 72.13 | 4266 | NYSE | MTN | Thu, Jan 16, 2014 | 72.90 | 73.65 | 72.50 | 73.37 | 4265 | NYSE | MTN | Wed, Jan 15, 2014 | 72.15 | 73.60 | 71.86 | 73.09 | 4264 | NYSE | MTN | Tue, Jan 14, 2014 | 71.50 | 72.36 | 71.50 | 72.17 | 4263 | NYSE | MTN | Mon, Jan 13, 2014 | 71.92 | 71.96 | 71.10 | 71.50 | 4262 | NYSE | MTN | Fri, Jan 10, 2014 | 72.62 | 73.13 | 71.13 | 71.87 | 4261 | NYSE | MTN | Thu, Jan 9, 2014 | 72.88 | 72.88 | 71.91 | 72.58 | 4260 | NYSE | MTN | Wed, Jan 8, 2014 | 73.88 | 73.88 | 72.13 | 72.57 | 4259 | NYSE | MTN | Tue, Jan 7, 2014 | 74.44 | 75.09 | 73.52 | 73.94 | 4258 | NYSE | MTN | Mon, Jan 6, 2014 | 75.01 | 75.04 | 74.09 | 74.17 | 4257 | NYSE | MTN | Fri, Jan 3, 2014 | 74.98 | 75.31 | 74.26 | 74.77 | 4256 | NYSE | MTN | Thu, Jan 2, 2014 | 75.17 | 75.42 | 74.07 | 74.99 | 4255 | NYSE | MTN | Tue, Dec 31, 2013 | 75.16 | 76.01 | 74.46 | 75.23 | 4254 | NYSE | MTN | Mon, Dec 30, 2013 | 74.52 | 75.26 | 74.07 | 75.25 | 4253 | NYSE | MTN | Fri, Dec 27, 2013 | 75.69 | 75.69 | 74.02 | 74.53 | 4252 | NYSE | MTN | Thu, Dec 26, 2013 | 75.46 | 75.59 | 75.02 | 75.34 | 4251 | NYSE | MTN | Tue, Dec 24, 2013 | 75.09 | 75.69 | 74.82 | 74.94 | 4250 | NYSE | MTN | Mon, Dec 23, 2013 | 75.34 | 75.99 | 74.42 | 75.11 | 4249 | NYSE | MTN | Fri, Dec 20, 2013 | 74.47 | 75.17 | 74.33 | 75.03 | 4248 | NYSE | MTN | Thu, Dec 19, 2013 | 75.40 | 75.98 | 74.00 | 74.19 | 4247 | NYSE | MTN | Wed, Dec 18, 2013 | 74.04 | 75.54 | 73.81 | 75.39 | 4246 | NYSE | MTN | Tue, Dec 17, 2013 | 74.41 | 74.41 | 73.37 | 74.05 | 4245 | NYSE | MTN | Mon, Dec 16, 2013 | 74.30 | 74.98 | 73.93 | 74.39 | 4244 | NYSE | MTN | Fri, Dec 13, 2013 | 73.87 | 74.77 | 73.15 | 74.16 | 4243 | NYSE | MTN | Thu, Dec 12, 2013 | 73.83 | 74.03 | 73.29 | 73.75 | 4242 | NYSE | MTN | Wed, Dec 11, 2013 | 73.46 | 74.15 | 73.20 | 73.85 | 4241 | NYSE | MTN | Tue, Dec 10, 2013 | 75.62 | 75.62 | 72.39 | 73.46 | 4240 | NYSE | MTN | Mon, Dec 9, 2013 | 74.89 | 76.11 | 74.50 | 75.98 | 4239 | NYSE | MTN | Fri, Dec 6, 2013 | 75.77 | 75.94 | 74.46 | 74.90 | 4238 | NYSE | MTN | Thu, Dec 5, 2013 | 73.61 | 74.99 | 73.42 | 74.94 | 4237 | NYSE | MTN | Wed, Dec 4, 2013 | 73.60 | 74.08 | 71.88 | 73.69 | 4236 | NYSE | MTN | Tue, Dec 3, 2013 | 74.09 | 74.72 | 73.26 | 74.06 | 4235 | NYSE | MTN | Mon, Dec 2, 2013 | 75.78 | 76.20 | 74.09 | 74.28 | 4234 | NYSE | MTN | Fri, Nov 29, 2013 | 76.09 | 76.90 | 75.63 | 75.79 | 4233 | NYSE | MTN | Wed, Nov 27, 2013 | 75.65 | 75.77 | 74.83 | 75.61 | 4232 | NYSE | MTN | Tue, Nov 26, 2013 | 75.01 | 75.73 | 74.85 | 75.44 | 4231 | NYSE | MTN | Mon, Nov 25, 2013 | 75.16 | 75.64 | 74.57 | 74.77 | 4230 | NYSE | MTN | Fri, Nov 22, 2013 | 75.00 | 75.31 | 74.42 | 74.97 | 4229 | NYSE | MTN | Thu, Nov 21, 2013 | 74.83 | 75.18 | 74.22 | 74.84 | 4228 | NYSE | MTN | Wed, Nov 20, 2013 | 74.90 | 75.32 | 74.03 | 74.36 | 4227 | NYSE | MTN | Tue, Nov 19, 2013 | 73.74 | 75.90 | 73.53 | 74.71 | 4226 | NYSE | MTN | Mon, Nov 18, 2013 | 72.83 | 73.19 | 71.88 | 72.33 | 4225 | NYSE | MTN | Fri, Nov 15, 2013 | 73.51 | 73.51 | 72.41 | 72.71 | 4224 | NYSE | MTN | Thu, Nov 14, 2013 | 71.16 | 74.09 | 70.52 | 73.59 | 4223 | NYSE | MTN | Wed, Nov 13, 2013 | 70.05 | 71.35 | 70.05 | 71.08 | 4222 | NYSE | MTN | Tue, Nov 12, 2013 | 70.55 | 70.72 | 69.43 | 70.49 | 4221 | NYSE | MTN | Mon, Nov 11, 2013 | 70.74 | 70.95 | 70.33 | 70.60 | 4220 | NYSE | MTN | Fri, Nov 8, 2013 | 69.70 | 70.91 | 69.70 | 70.78 | 4219 | NYSE | MTN | Thu, Nov 7, 2013 | 70.97 | 71.43 | 69.66 | 69.79 | 4218 | NYSE | MTN | Wed, Nov 6, 2013 | 71.31 | 71.31 | 70.66 | 70.80 | 4217 | NYSE | MTN | Tue, Nov 5, 2013 | 70.80 | 71.40 | 70.15 | 70.82 | 4216 | NYSE | MTN | Mon, Nov 4, 2013 | 70.55 | 71.36 | 70.33 | 71.28 | 4215 | NYSE | MTN | Fri, Nov 1, 2013 | 70.32 | 70.81 | 69.95 | 70.46 | 4214 | NYSE | MTN | Thu, Oct 31, 2013 | 71.34 | 71.91 | 70.45 | 70.45 | 4213 | NYSE | MTN | Wed, Oct 30, 2013 | 72.55 | 72.55 | 71.12 | 71.39 | 4212 | NYSE | MTN | Tue, Oct 29, 2013 | 72.49 | 73.11 | 71.95 | 72.38 | 4211 | NYSE | MTN | Mon, Oct 28, 2013 | 72.83 | 72.87 | 71.84 | 72.45 | 4210 | NYSE | MTN | Fri, Oct 25, 2013 | 72.17 | 72.75 | 71.60 | 72.70 | 4209 | NYSE | MTN | Thu, Oct 24, 2013 | 70.80 | 72.04 | 70.80 | 71.87 | 4208 | NYSE | MTN | Wed, Oct 23, 2013 | 70.67 | 71.14 | 70.18 | 70.53 | 4207 | NYSE | MTN | Tue, Oct 22, 2013 | 70.45 | 71.37 | 70.45 | 71.06 | 4206 | NYSE | MTN | Mon, Oct 21, 2013 | 71.01 | 71.24 | 69.82 | 70.35 | 4205 | NYSE | MTN | Fri, Oct 18, 2013 | 70.58 | 71.28 | 69.88 | 71.14 | 4204 | NYSE | MTN | Thu, Oct 17, 2013 | 68.82 | 70.12 | 68.81 | 70.00 | 4203 | NYSE | MTN | Wed, Oct 16, 2013 | 69.00 | 69.50 | 68.77 | 69.22 | 4202 | NYSE | MTN | Tue, Oct 15, 2013 | 68.85 | 68.94 | 68.15 | 68.59 | 4201 | NYSE | MTN | Mon, Oct 14, 2013 | 68.05 | 68.99 | 68.00 | 68.88 | 4200 | NYSE | MTN | Fri, Oct 11, 2013 | 66.54 | 68.75 | 66.54 | 68.51 | 4199 | NYSE | MTN | Thu, Oct 10, 2013 | 66.49 | 67.07 | 66.11 | 66.92 | 4198 | NYSE | MTN | Wed, Oct 9, 2013 | 66.06 | 66.15 | 65.10 | 65.61 | 4197 | NYSE | MTN | Tue, Oct 8, 2013 | 67.07 | 67.26 | 66.00 | 66.05 | 4196 | NYSE | MTN | Mon, Oct 7, 2013 | 67.89 | 68.19 | 67.13 | 67.17 | 4195 | NYSE | MTN | Fri, Oct 4, 2013 | 67.81 | 68.81 | 67.70 | 68.60 | 4194 | NYSE | MTN | Thu, Oct 3, 2013 | 69.23 | 69.48 | 67.96 | 67.99 | 4193 | NYSE | MTN | Wed, Oct 2, 2013 | 69.79 | 69.99 | 69.07 | 69.56 | 4192 | NYSE | MTN | Tue, Oct 1, 2013 | 69.52 | 70.24 | 68.84 | 70.08 | 4191 | NYSE | MTN | Mon, Sep 30, 2013 | 69.13 | 69.74 | 68.51 | 69.38 | 4190 | NYSE | MTN | Fri, Sep 27, 2013 | 70.01 | 70.89 | 68.53 | 69.59 | 4189 | NYSE | MTN | Thu, Sep 26, 2013 | 68.86 | 69.74 | 68.34 | 68.98 | 4188 | NYSE | MTN | Wed, Sep 25, 2013 | 69.08 | 69.69 | 68.29 | 68.58 | 4187 | NYSE | MTN | Tue, Sep 24, 2013 | 68.93 | 70.02 | 68.25 | 69.07 | 4186 | NYSE | MTN | Mon, Sep 23, 2013 | 69.36 | 69.55 | 68.54 | 68.79 | 4185 | NYSE | MTN | Fri, Sep 20, 2013 | 68.58 | 69.74 | 68.25 | 69.16 | 4184 | NYSE | MTN | Thu, Sep 19, 2013 | 69.55 | 70.07 | 68.68 | 68.88 | 4183 | NYSE | MTN | Wed, Sep 18, 2013 | 70.00 | 70.00 | 69.20 | 69.50 | 4182 | NYSE | MTN | Tue, Sep 17, 2013 | 69.23 | 70.22 | 68.88 | 69.98 | 4181 | NYSE | MTN | Mon, Sep 16, 2013 | 69.49 | 70.27 | 69.20 | 69.23 | 4180 | NYSE | MTN | Fri, Sep 13, 2013 | 68.99 | 69.19 | 68.47 | 68.99 | 4179 | NYSE | MTN | Thu, Sep 12, 2013 | 68.97 | 69.31 | 68.28 | 68.59 | 4178 | NYSE | MTN | Wed, Sep 11, 2013 | 70.95 | 70.95 | 68.99 | 69.09 | 4177 | NYSE | MTN | Tue, Sep 10, 2013 | 69.70 | 70.72 | 69.33 | 70.39 | 4176 | NYSE | MTN | Mon, Sep 9, 2013 | 68.71 | 69.64 | 68.50 | 69.31 | 4175 | NYSE | MTN | Fri, Sep 6, 2013 | 70.26 | 70.26 | 68.15 | 68.41 | 4174 | NYSE | MTN | Thu, Sep 5, 2013 | 69.27 | 69.91 | 68.88 | 69.81 | 4173 | NYSE | MTN | Wed, Sep 4, 2013 | 67.90 | 69.39 | 67.90 | 69.00 | 4172 | NYSE | MTN | Tue, Sep 3, 2013 | 68.93 | 69.09 | 67.46 | 67.98 | 4171 | NYSE | MTN | Fri, Aug 30, 2013 | 68.90 | 68.90 | 67.76 | 68.00 | 4170 | NYSE | MTN | Thu, Aug 29, 2013 | 68.65 | 69.72 | 68.65 | 69.09 | 4169 | NYSE | MTN | Wed, Aug 28, 2013 | 69.45 | 69.49 | 68.62 | 68.82 | 4168 | NYSE | MTN | Tue, Aug 27, 2013 | 69.93 | 70.10 | 69.34 | 69.47 | 4167 | NYSE | MTN | Mon, Aug 26, 2013 | 70.16 | 71.18 | 69.81 | 70.64 | 4166 | NYSE | MTN | Fri, Aug 23, 2013 | 70.20 | 70.30 | 69.27 | 70.08 | 4165 | NYSE | MTN | Thu, Aug 22, 2013 | 68.61 | 70.55 | 68.61 | 70.20 | 4164 | NYSE | MTN | Wed, Aug 21, 2013 | 68.06 | 69.03 | 68.01 | 68.38 | 4163 | NYSE | MTN | Tue, Aug 20, 2013 | 67.66 | 68.73 | 67.44 | 68.32 | 4162 | NYSE | MTN | Mon, Aug 19, 2013 | 66.38 | 68.14 | 66.08 | 67.57 | 4161 | NYSE | MTN | Fri, Aug 16, 2013 | 66.56 | 68.16 | 66.34 | 66.47 | 4160 | NYSE | MTN | Thu, Aug 15, 2013 | 68.09 | 68.09 | 66.66 | 66.90 | 4159 | NYSE | MTN | Wed, Aug 14, 2013 | 69.63 | 70.26 | 68.83 | 68.95 | 4158 | NYSE | MTN | Tue, Aug 13, 2013 | 68.94 | 70.15 | 68.38 | 69.64 | 4157 | NYSE | MTN | Mon, Aug 12, 2013 | 67.86 | 69.02 | 67.86 | 68.86 | 4156 | NYSE | MTN | Fri, Aug 9, 2013 | 68.54 | 68.94 | 67.99 | 68.38 | 4155 | NYSE | MTN | Thu, Aug 8, 2013 | 68.16 | 68.94 | 67.85 | 68.79 | 4154 | NYSE | MTN | Wed, Aug 7, 2013 | 68.26 | 68.48 | 67.61 | 67.76 | 4153 | NYSE | MTN | Tue, Aug 6, 2013 | 68.60 | 68.81 | 67.84 | 68.62 | 4152 | NYSE | MTN | Mon, Aug 5, 2013 | 68.48 | 68.81 | 68.11 | 68.64 | 4151 | NYSE | MTN | Fri, Aug 2, 2013 | 67.93 | 68.59 | 67.29 | 68.34 | 4150 | NYSE | MTN | Thu, Aug 1, 2013 | 67.59 | 68.16 | 67.35 | 67.94 | 4149 | NYSE | MTN | Wed, Jul 31, 2013 | 67.10 | 67.74 | 66.82 | 66.98 | 4148 | NYSE | MTN | Tue, Jul 30, 2013 | 66.44 | 67.22 | 65.99 | 66.98 | 4147 | NYSE | MTN | Mon, Jul 29, 2013 | 66.00 | 66.28 | 65.47 | 65.93 | 4146 | NYSE | MTN | Fri, Jul 26, 2013 | 65.77 | 66.35 | 65.03 | 66.17 | 4145 | NYSE | MTN | Thu, Jul 25, 2013 | 65.41 | 66.50 | 65.41 | 66.27 | 4144 | NYSE | MTN | Wed, Jul 24, 2013 | 66.38 | 66.50 | 65.37 | 65.49 | 4143 | NYSE | MTN | Tue, Jul 23, 2013 | 65.92 | 66.37 | 65.81 | 66.04 | 4142 | NYSE | MTN | Mon, Jul 22, 2013 | 66.00 | 66.16 | 65.60 | 65.94 | 4141 | NYSE | MTN | Fri, Jul 19, 2013 | 65.86 | 66.18 | 65.61 | 65.83 | 4140 | NYSE | MTN | Thu, Jul 18, 2013 | 65.85 | 66.67 | 65.85 | 65.94 | 4139 | NYSE | MTN | Wed, Jul 17, 2013 | 65.79 | 66.69 | 65.29 | 65.76 | 4138 | NYSE | MTN | Tue, Jul 16, 2013 | 66.01 | 66.09 | 65.31 | 65.58 | 4137 | NYSE | MTN | Mon, Jul 15, 2013 | 66.01 | 66.53 | 65.65 | 66.04 | 4136 | NYSE | MTN | Fri, Jul 12, 2013 | 65.76 | 66.76 | 65.76 | 66.03 | 4135 | NYSE | MTN | Thu, Jul 11, 2013 | 65.18 | 65.90 | 65.18 | 65.80 | 4134 | NYSE | MTN | Wed, Jul 10, 2013 | 64.74 | 65.25 | 64.34 | 64.84 | 4133 | NYSE | MTN | Tue, Jul 9, 2013 | 64.75 | 64.92 | 64.27 | 64.61 | 4132 | NYSE | MTN | Mon, Jul 8, 2013 | 63.91 | 64.55 | 63.88 | 64.37 | 4131 | NYSE | MTN | Fri, Jul 5, 2013 | 63.29 | 63.76 | 62.67 | 63.65 | 4130 | NYSE | MTN | Wed, Jul 3, 2013 | 62.12 | 62.75 | 61.98 | 62.60 | 4129 | NYSE | MTN | Tue, Jul 2, 2013 | 62.41 | 62.77 | 61.95 | 62.50 | 4128 | NYSE | MTN | Mon, Jul 1, 2013 | 61.96 | 62.97 | 61.63 | 62.50 | 4127 | NYSE | MTN | Fri, Jun 28, 2013 | 61.44 | 62.24 | 60.65 | 61.52 | 4126 | NYSE | MTN | Thu, Jun 27, 2013 | 61.27 | 61.99 | 60.93 | 61.72 | 4125 | NYSE | MTN | Wed, Jun 26, 2013 | 61.50 | 61.50 | 60.70 | 60.78 | 4124 | NYSE | MTN | Tue, Jun 25, 2013 | 60.73 | 61.80 | 60.01 | 60.92 | 4123 | NYSE | MTN | Mon, Jun 24, 2013 | 60.73 | 60.92 | 60.18 | 60.33 | 4122 | NYSE | MTN | Fri, Jun 21, 2013 | 61.85 | 62.28 | 60.49 | 61.30 | 4121 | NYSE | MTN | Thu, Jun 20, 2013 | 63.10 | 63.18 | 61.07 | 61.59 | 4120 | NYSE | MTN | Wed, Jun 19, 2013 | 64.24 | 64.73 | 63.57 | 63.59 | 4119 | NYSE | MTN | Tue, Jun 18, 2013 | 63.30 | 64.31 | 63.30 | 64.25 | 4118 | NYSE | MTN | Mon, Jun 17, 2013 | 63.97 | 64.21 | 63.00 | 63.28 | 4117 | NYSE | MTN | Fri, Jun 14, 2013 | 64.03 | 64.35 | 63.17 | 63.53 | 4116 | NYSE | MTN | Thu, Jun 13, 2013 | 63.49 | 64.37 | 63.23 | 64.08 | 4115 | NYSE | MTN | Wed, Jun 12, 2013 | 64.40 | 64.40 | 63.31 | 63.63 | 4114 | NYSE | MTN | Tue, Jun 11, 2013 | 63.65 | 64.64 | 62.95 | 63.86 | 4113 | NYSE | MTN | Mon, Jun 10, 2013 | 63.90 | 64.63 | 63.63 | 64.03 | 4112 | NYSE | MTN | Fri, Jun 7, 2013 | 60.01 | 64.66 | 59.95 | 63.89 | 4111 | NYSE | MTN | Thu, Jun 6, 2013 | 62.96 | 63.15 | 61.54 | 62.16 | 4110 | NYSE | MTN | Wed, Jun 5, 2013 | 63.53 | 63.99 | 62.71 | 62.97 | 4109 | NYSE | MTN | Tue, Jun 4, 2013 | 64.12 | 64.29 | 63.08 | 63.68 | 4108 | NYSE | MTN | Mon, Jun 3, 2013 | 64.41 | 64.54 | 63.22 | 64.09 | 4107 | NYSE | MTN | Fri, May 31, 2013 | 63.38 | 64.95 | 63.03 | 64.05 | 4106 | NYSE | MTN | Thu, May 30, 2013 | 64.90 | 64.90 | 62.89 | 62.89 | 4105 | NYSE | MTN | Wed, May 29, 2013 | 66.60 | 66.67 | 64.95 | 64.99 | 4104 | NYSE | MTN | Tue, May 28, 2013 | 66.19 | 67.29 | 66.19 | 66.91 | 4103 | NYSE | MTN | Fri, May 24, 2013 | 64.95 | 65.66 | 64.56 | 65.56 | 4102 | NYSE | MTN | Thu, May 23, 2013 | 64.94 | 65.64 | 64.74 | 65.33 | 4101 | NYSE | MTN | Wed, May 22, 2013 | 66.02 | 66.47 | 64.80 | 65.27 | 4100 | NYSE | MTN | Tue, May 21, 2013 | 66.11 | 66.34 | 65.88 | 66.00 | 4099 | NYSE | MTN | Mon, May 20, 2013 | 66.50 | 67.00 | 65.68 | 66.02 | 4098 | NYSE | MTN | Fri, May 17, 2013 | 64.32 | 66.80 | 64.27 | 66.42 | 4097 | NYSE | MTN | Thu, May 16, 2013 | 64.53 | 64.75 | 64.04 | 64.23 | 4096 | NYSE | MTN | Wed, May 15, 2013 | 64.93 | 64.96 | 64.18 | 64.62 | 4095 | NYSE | MTN | Tue, May 14, 2013 | 64.02 | 64.99 | 64.01 | 64.95 | 4094 | NYSE | MTN | Mon, May 13, 2013 | 63.84 | 64.27 | 63.50 | 64.02 | 4093 | NYSE | MTN | Fri, May 10, 2013 | 63.46 | 64.09 | 63.18 | 63.98 | 4092 | NYSE | MTN | Thu, May 9, 2013 | 63.07 | 63.62 | 62.82 | 63.26 | 4091 | NYSE | MTN | Wed, May 8, 2013 | 61.91 | 63.04 | 61.62 | 63.02 | 4090 | NYSE | MTN | Tue, May 7, 2013 | 62.11 | 62.26 | 61.65 | 62.04 | 4089 | NYSE | MTN | Mon, May 6, 2013 | 61.65 | 62.04 | 61.38 | 61.86 | 4088 | NYSE | MTN | Fri, May 3, 2013 | 61.12 | 61.89 | 60.84 | 61.48 | 4087 | NYSE | MTN | Thu, May 2, 2013 | 60.00 | 61.07 | 59.70 | 60.41 | 4086 | NYSE | MTN | Wed, May 1, 2013 | 60.01 | 60.16 | 59.17 | 59.55 | 4085 | NYSE | MTN | Tue, Apr 30, 2013 | 60.13 | 61.02 | 60.07 | 60.30 | 4084 | NYSE | MTN | Mon, Apr 29, 2013 | 60.43 | 60.65 | 59.92 | 60.09 | 4083 | NYSE | MTN | Fri, Apr 26, 2013 | 60.35 | 60.54 | 59.65 | 60.08 | 4082 | NYSE | MTN | Thu, Apr 25, 2013 | 60.39 | 61.27 | 60.25 | 60.44 | 4081 | NYSE | MTN | Wed, Apr 24, 2013 | 60.72 | 60.81 | 59.74 | 59.97 | 4080 | NYSE | MTN | Tue, Apr 23, 2013 | 60.26 | 60.92 | 59.48 | 60.22 | 4079 | NYSE | MTN | Mon, Apr 22, 2013 | 59.86 | 60.09 | 59.11 | 59.79 | 4078 | NYSE | MTN | Fri, Apr 19, 2013 | 59.15 | 59.94 | 58.50 | 59.69 | 4077 | NYSE | MTN | Thu, Apr 18, 2013 | 60.48 | 60.57 | 58.69 | 59.16 | 4076 | NYSE | MTN | Wed, Apr 17, 2013 | 58.80 | 60.59 | 58.12 | 60.41 | 4075 | NYSE | MTN | Tue, Apr 16, 2013 | 58.94 | 59.57 | 58.60 | 59.35 | 4074 | NYSE | MTN | Mon, Apr 15, 2013 | 61.18 | 61.44 | 58.46 | 58.53 | 4073 | NYSE | MTN | Fri, Apr 12, 2013 | 61.49 | 62.08 | 61.10 | 61.52 | 4072 | NYSE | MTN | Thu, Apr 11, 2013 | 61.38 | 62.21 | 61.32 | 61.50 | 4071 | NYSE | MTN | Wed, Apr 10, 2013 | 61.37 | 61.81 | 61.14 | 61.40 | 4070 | NYSE | MTN | Tue, Apr 9, 2013 | 60.61 | 61.56 | 60.39 | 61.19 | 4069 | NYSE | MTN | Mon, Apr 8, 2013 | 59.94 | 60.93 | 59.92 | 60.67 | 4068 | NYSE | MTN | Fri, Apr 5, 2013 | 60.81 | 61.16 | 60.25 | 61.16 | 4067 | NYSE | MTN | Thu, Apr 4, 2013 | 62.39 | 62.39 | 61.36 | 61.71 | 4066 | NYSE | MTN | Wed, Apr 3, 2013 | 63.97 | 64.22 | 62.26 | 62.35 | 4065 | NYSE | MTN | Tue, Apr 2, 2013 | 63.01 | 64.33 | 62.91 | 63.98 | 4064 | NYSE | MTN | Mon, Apr 1, 2013 | 62.41 | 62.69 | 61.52 | 62.58 | 4063 | NYSE | MTN | Thu, Mar 28, 2013 | 61.22 | 62.52 | 61.08 | 62.32 | 4062 | NYSE | MTN | Wed, Mar 27, 2013 | 61.15 | 61.28 | 60.97 | 61.06 | 4061 | NYSE | MTN | Tue, Mar 26, 2013 | 61.16 | 61.65 | 60.77 | 61.49 | 4060 | NYSE | MTN | Mon, Mar 25, 2013 | 60.79 | 60.98 | 60.49 | 60.80 | 4059 | NYSE | MTN | Fri, Mar 22, 2013 | 60.33 | 60.93 | 60.16 | 60.68 | 4058 | NYSE | MTN | Thu, Mar 21, 2013 | 61.58 | 62.10 | 61.26 | 61.75 | 4057 | NYSE | MTN | Wed, Mar 20, 2013 | 61.87 | 62.55 | 61.86 | 62.13 | 4056 | NYSE | MTN | Tue, Mar 19, 2013 | 61.31 | 61.36 | 60.57 | 61.29 | 4055 | NYSE | MTN | Mon, Mar 18, 2013 | 60.88 | 61.43 | 60.88 | 61.27 | 4054 | NYSE | MTN | Fri, Mar 15, 2013 | 61.30 | 61.66 | 60.68 | 61.57 | 4053 | NYSE | MTN | Thu, Mar 14, 2013 | 60.97 | 61.25 | 60.58 | 61.20 | 4052 | NYSE | MTN | Wed, Mar 13, 2013 | 61.13 | 61.45 | 60.74 | 60.80 | 4051 | NYSE | MTN | Tue, Mar 12, 2013 | 61.12 | 62.11 | 60.93 | 60.98 | 4050 | NYSE | MTN | Mon, Mar 11, 2013 | 63.30 | 64.11 | 60.72 | 61.10 | 4049 | NYSE | MTN | Fri, Mar 8, 2013 | 61.32 | 63.61 | 61.08 | 63.40 | 4048 | NYSE | MTN | Thu, Mar 7, 2013 | 58.84 | 61.83 | 58.52 | 60.82 | 4047 | NYSE | MTN | Wed, Mar 6, 2013 | 57.16 | 57.26 | 56.28 | 56.70 | 4046 | NYSE | MTN | Tue, Mar 5, 2013 | 56.32 | 56.91 | 55.70 | 56.91 | 4045 | NYSE | MTN | Mon, Mar 4, 2013 | 56.07 | 56.23 | 55.30 | 56.03 | 4044 | NYSE | MTN | Fri, Mar 1, 2013 | 54.85 | 56.34 | 54.32 | 56.20 | 4043 | NYSE | MTN | Thu, Feb 28, 2013 | 55.47 | 55.85 | 54.92 | 55.24 | 4042 | NYSE | MTN | Wed, Feb 27, 2013 | 55.29 | 55.88 | 54.76 | 55.58 | 4041 | NYSE | MTN | Tue, Feb 26, 2013 | 55.38 | 55.92 | 55.22 | 55.45 | 4040 | NYSE | MTN | Mon, Feb 25, 2013 | 55.99 | 55.99 | 55.06 | 55.06 | 4039 | NYSE | MTN | Fri, Feb 22, 2013 | 55.15 | 55.83 | 54.63 | 55.77 | 4038 | NYSE | MTN | Thu, Feb 21, 2013 | 54.75 | 55.13 | 53.76 | 54.79 | 4037 | NYSE | MTN | Wed, Feb 20, 2013 | 55.28 | 55.58 | 54.59 | 54.79 | 4036 | NYSE | MTN | Tue, Feb 19, 2013 | 55.30 | 56.23 | 54.58 | 55.31 | 4035 | NYSE | MTN | Fri, Feb 15, 2013 | 55.17 | 55.61 | 54.97 | 55.33 | 4034 | NYSE | MTN | Thu, Feb 14, 2013 | 54.70 | 55.26 | 54.49 | 55.17 | 4033 | NYSE | MTN | Wed, Feb 13, 2013 | 55.17 | 55.50 | 54.29 | 54.72 | 4032 | NYSE | MTN | Tue, Feb 12, 2013 | 54.90 | 55.44 | 54.79 | 55.20 | 4031 | NYSE | MTN | Mon, Feb 11, 2013 | 54.69 | 55.13 | 54.67 | 55.01 | 4030 | NYSE | MTN | Fri, Feb 8, 2013 | 53.99 | 54.87 | 53.89 | 54.83 | 4029 | NYSE | MTN | Thu, Feb 7, 2013 | 53.65 | 53.92 | 53.39 | 53.81 | 4028 | NYSE | MTN | Wed, Feb 6, 2013 | 52.99 | 53.90 | 52.99 | 53.74 | 4027 | NYSE | MTN | Tue, Feb 5, 2013 | 53.30 | 53.47 | 52.97 | 53.27 | 4026 | NYSE | MTN | Mon, Feb 4, 2013 | 52.97 | 53.45 | 52.97 | 53.19 | 4025 | NYSE | MTN | Fri, Feb 1, 2013 | 52.97 | 53.79 | 52.66 | 53.44 | 4024 | NYSE | MTN | Thu, Jan 31, 2013 | 50.98 | 52.91 | 50.75 | 52.85 | 4023 | NYSE | MTN | Wed, Jan 30, 2013 | 52.06 | 52.14 | 50.81 | 50.92 | 4022 | NYSE | MTN | Tue, Jan 29, 2013 | 52.12 | 52.50 | 51.76 | 52.11 | 4021 | NYSE | MTN | Mon, Jan 28, 2013 | 52.42 | 52.60 | 51.73 | 52.15 | 4020 | NYSE | MTN | Fri, Jan 25, 2013 | 52.43 | 53.13 | 51.84 | 52.40 | 4019 | NYSE | MTN | Thu, Jan 24, 2013 | 52.95 | 53.28 | 52.02 | 52.31 | 4018 | NYSE | MTN | Wed, Jan 23, 2013 | 52.80 | 53.10 | 52.46 | 53.03 | 4017 | NYSE | MTN | Tue, Jan 22, 2013 | 52.70 | 52.96 | 52.29 | 52.90 | 4016 | NYSE | MTN | Fri, Jan 18, 2013 | 52.74 | 52.92 | 52.46 | 52.69 | 4015 | NYSE | MTN | Thu, Jan 17, 2013 | 52.68 | 53.04 | 52.17 | 52.64 | 4014 | NYSE | MTN | Wed, Jan 16, 2013 | 52.93 | 53.34 | 52.15 | 52.42 | 4013 | NYSE | MTN | Tue, Jan 15, 2013 | 53.91 | 54.09 | 53.48 | 53.74 | 4012 | NYSE | MTN | Mon, Jan 14, 2013 | 54.97 | 55.06 | 53.99 | 54.06 | 4011 | NYSE | MTN | Fri, Jan 11, 2013 | 55.37 | 55.40 | 54.65 | 54.98 | 4010 | NYSE | MTN | Thu, Jan 10, 2013 | 55.78 | 55.78 | 54.85 | 55.25 | 4009 | NYSE | MTN | Wed, Jan 9, 2013 | 55.64 | 55.98 | 55.30 | 55.52 | 4008 | NYSE | MTN | Tue, Jan 8, 2013 | 56.36 | 56.43 | 55.01 | 55.43 | 4007 | NYSE | MTN | Mon, Jan 7, 2013 | 56.13 | 56.44 | 55.74 | 56.32 | 4006 | NYSE | MTN | Fri, Jan 4, 2013 | 56.50 | 56.54 | 55.83 | 56.23 | 4005 | NYSE | MTN | Thu, Jan 3, 2013 | 55.71 | 56.65 | 55.53 | 56.23 | 4004 | NYSE | MTN | Wed, Jan 2, 2013 | 55.27 | 55.91 | 55.04 | 55.58 | 4003 | NYSE | MTN | Mon, Dec 31, 2012 | 53.13 | 54.23 | 52.42 | 54.09 | 4002 | NYSE | MTN | Fri, Dec 28, 2012 | 52.67 | 53.65 | 51.91 | 53.25 | 4001 | NYSE | MTN | Thu, Dec 27, 2012 | 51.91 | 52.99 | 51.27 | 52.88 | 4000 | NYSE | MTN | Wed, Dec 26, 2012 | 53.31 | 53.87 | 51.43 | 51.77 | 3999 | NYSE | MTN | Mon, Dec 24, 2012 | 54.44 | 54.44 | 53.00 | 53.42 | 3998 | NYSE | MTN | Fri, Dec 21, 2012 | 52.51 | 54.51 | 52.20 | 54.49 | 3997 | NYSE | MTN | Thu, Dec 20, 2012 | 53.36 | 53.37 | 52.56 | 53.10 | 3996 | NYSE | MTN | Wed, Dec 19, 2012 | 54.23 | 54.28 | 53.37 | 53.45 | 3995 | NYSE | MTN | Tue, Dec 18, 2012 | 53.36 | 54.30 | 53.16 | 54.29 | 3994 | NYSE | MTN | Mon, Dec 17, 2012 | 52.94 | 53.51 | 52.38 | 53.27 | 3993 | NYSE | MTN | Fri, Dec 14, 2012 | 52.99 | 53.46 | 52.69 | 52.97 | 3992 | NYSE | MTN | Thu, Dec 13, 2012 | 53.89 | 54.00 | 52.95 | 53.10 | 3991 | NYSE | MTN | Wed, Dec 12, 2012 | 54.01 | 54.14 | 53.33 | 53.74 | 3990 | NYSE | MTN | Tue, Dec 11, 2012 | 53.13 | 54.14 | 52.96 | 53.71 | 3989 | NYSE | MTN | Mon, Dec 10, 2012 | 53.37 | 53.43 | 52.35 | 52.79 | 3988 | NYSE | MTN | Fri, Dec 7, 2012 | 53.08 | 53.82 | 52.77 | 53.48 | 3987 | NYSE | MTN | Thu, Dec 6, 2012 | 52.29 | 53.04 | 51.63 | 52.81 | 3986 | NYSE | MTN | Wed, Dec 5, 2012 | 51.37 | 52.99 | 51.26 | 52.45 | 3985 | NYSE | MTN | Tue, Dec 4, 2012 | 50.94 | 51.99 | 49.35 | 51.43 | 3984 | NYSE | MTN | Mon, Dec 3, 2012 | 56.87 | 57.00 | 55.31 | 55.84 | 3983 | NYSE | MTN | Fri, Nov 30, 2012 | 56.54 | 56.54 | 55.49 | 56.32 | 3982 | NYSE | MTN | Thu, Nov 29, 2012 | 56.50 | 57.01 | 56.00 | 56.50 | 3981 | NYSE | MTN | Wed, Nov 28, 2012 | 55.34 | 56.11 | 54.91 | 56.00 | 3980 | NYSE | MTN | Tue, Nov 27, 2012 | 55.32 | 56.12 | 55.13 | 55.57 | 3979 | NYSE | MTN | Mon, Nov 26, 2012 | 55.90 | 56.52 | 54.86 | 55.42 | 3978 | NYSE | MTN | Fri, Nov 23, 2012 | 55.51 | 56.14 | 55.34 | 56.06 | 3977 | NYSE | MTN | Wed, Nov 21, 2012 | 54.83 | 55.42 | 54.61 | 55.27 | 3976 | NYSE | MTN | Tue, Nov 20, 2012 | 54.60 | 55.20 | 54.37 | 54.73 | 3975 | NYSE | MTN | Mon, Nov 19, 2012 | 56.85 | 57.09 | 54.40 | 54.79 | 3974 | NYSE | MTN | Fri, Nov 16, 2012 | 52.36 | 56.45 | 52.29 | 56.36 | 3973 | NYSE | MTN | Thu, Nov 15, 2012 | 52.13 | 53.22 | 51.37 | 52.22 | 3972 | NYSE | MTN | Wed, Nov 14, 2012 | 53.34 | 53.57 | 51.71 | 52.13 | 3971 | NYSE | MTN | Tue, Nov 13, 2012 | 52.33 | 53.74 | 51.91 | 53.17 | 3970 | NYSE | MTN | Mon, Nov 12, 2012 | 53.97 | 53.97 | 52.17 | 52.61 | 3969 | NYSE | MTN | Fri, Nov 9, 2012 | 53.57 | 54.44 | 53.17 | 53.70 | 3968 | NYSE | MTN | Thu, Nov 8, 2012 | 55.23 | 55.45 | 53.99 | 54.01 | 3967 | NYSE | MTN | Wed, Nov 7, 2012 | 57.47 | 57.55 | 55.25 | 55.33 | 3966 | NYSE | MTN | Tue, Nov 6, 2012 | 57.42 | 58.40 | 56.35 | 57.93 | 3965 | NYSE | MTN | Mon, Nov 5, 2012 | 55.74 | 57.13 | 55.14 | 56.80 | 3964 | NYSE | MTN | Fri, Nov 2, 2012 | 57.48 | 57.99 | 55.76 | 55.81 | 3963 | NYSE | MTN | Thu, Nov 1, 2012 | 56.78 | 57.84 | 56.35 | 57.06 | 3962 | NYSE | MTN | Wed, Oct 31, 2012 | 56.75 | 56.96 | 56.32 | 56.78 | 3961 | NYSE | MTN | Fri, Oct 26, 2012 | 57.68 | 58.18 | 56.30 | 56.77 | 3960 | NYSE | MTN | Thu, Oct 25, 2012 | 57.82 | 57.96 | 57.08 | 57.55 | 3959 | NYSE | MTN | Wed, Oct 24, 2012 | 57.47 | 57.85 | 56.68 | 57.38 | 3958 | NYSE | MTN | Tue, Oct 23, 2012 | 57.44 | 58.02 | 56.82 | 57.34 | 3957 | NYSE | MTN | Mon, Oct 22, 2012 | 58.00 | 58.42 | 57.48 | 57.87 | 3956 | NYSE | MTN | Fri, Oct 19, 2012 | 58.30 | 58.54 | 57.50 | 58.03 | 3955 | NYSE | MTN | Thu, Oct 18, 2012 | 58.93 | 59.12 | 58.34 | 58.60 | 3954 | NYSE | MTN | Wed, Oct 17, 2012 | 57.86 | 59.18 | 57.80 | 58.82 | 3953 | NYSE | MTN | Tue, Oct 16, 2012 | 58.12 | 58.70 | 57.51 | 57.79 | 3952 | NYSE | MTN | Mon, Oct 15, 2012 | 58.72 | 58.73 | 57.49 | 57.68 | 3951 | NYSE | MTN | Fri, Oct 12, 2012 | 58.06 | 58.49 | 58.03 | 58.48 | 3950 | NYSE | MTN | Thu, Oct 11, 2012 | 57.80 | 58.49 | 57.55 | 57.98 | 3949 | NYSE | MTN | Wed, Oct 10, 2012 | 57.58 | 57.63 | 57.22 | 57.48 | 3948 | NYSE | MTN | Tue, Oct 9, 2012 | 57.54 | 57.83 | 57.30 | 57.54 | 3947 | NYSE | MTN | Mon, Oct 8, 2012 | 57.21 | 57.96 | 57.21 | 57.65 | 3946 | NYSE | MTN | Fri, Oct 5, 2012 | 57.38 | 57.69 | 57.19 | 57.30 | 3945 | NYSE | MTN | Thu, Oct 4, 2012 | 57.47 | 57.75 | 56.51 | 57.33 | 3944 | NYSE | MTN | Wed, Oct 3, 2012 | 57.30 | 57.56 | 56.63 | 57.20 | 3943 | NYSE | MTN | Tue, Oct 2, 2012 | 58.18 | 58.18 | 56.84 | 57.18 | 3942 | NYSE | MTN | Mon, Oct 1, 2012 | 57.79 | 59.42 | 57.61 | 57.92 | 3941 | NYSE | MTN | Fri, Sep 28, 2012 | 57.59 | 58.19 | 57.46 | 57.65 | 3940 | NYSE | MTN | Thu, Sep 27, 2012 | 57.18 | 58.13 | 56.59 | 57.96 | 3939 | NYSE | MTN | Wed, Sep 26, 2012 | 58.02 | 58.38 | 56.49 | 57.19 | 3938 | NYSE | MTN | Tue, Sep 25, 2012 | 55.25 | 59.49 | 54.51 | 57.07 | 3937 | NYSE | MTN | Mon, Sep 24, 2012 | 53.39 | 53.77 | 52.38 | 52.73 | 3936 | NYSE | MTN | Fri, Sep 21, 2012 | 54.18 | 54.77 | 53.85 | 54.07 | 3935 | NYSE | MTN | Thu, Sep 20, 2012 | 55.04 | 55.21 | 54.12 | 54.26 | 3934 | NYSE | MTN | Wed, Sep 19, 2012 | 55.63 | 55.85 | 55.04 | 55.16 | 3933 | NYSE | MTN | Tue, Sep 18, 2012 | 56.00 | 56.02 | 54.91 | 55.43 | 3932 | NYSE | MTN | Mon, Sep 17, 2012 | 56.56 | 56.60 | 55.73 | 56.03 | 3931 | NYSE | MTN | Fri, Sep 14, 2012 | 55.88 | 56.99 | 55.73 | 56.75 | 3930 | NYSE | MTN | Thu, Sep 13, 2012 | 55.17 | 55.88 | 54.72 | 55.49 | 3929 | NYSE | MTN | Wed, Sep 12, 2012 | 54.81 | 55.54 | 54.62 | 55.40 | 3928 | NYSE | MTN | Tue, Sep 11, 2012 | 54.01 | 54.90 | 54.01 | 54.64 | 3927 | NYSE | MTN | Mon, Sep 10, 2012 | 54.46 | 55.07 | 54.13 | 54.26 | 3926 | NYSE | MTN | Fri, Sep 7, 2012 | 54.20 | 55.06 | 54.20 | 54.83 | 3925 | NYSE | MTN | Thu, Sep 6, 2012 | 52.55 | 54.10 | 52.54 | 53.95 | 3924 | NYSE | MTN | Wed, Sep 5, 2012 | 52.79 | 53.07 | 52.08 | 52.17 | 3923 | NYSE | MTN | Tue, Sep 4, 2012 | 51.68 | 53.01 | 51.53 | 52.77 | 3922 | NYSE | MTN | Fri, Aug 31, 2012 | 52.54 | 52.54 | 51.28 | 51.55 | 3921 | NYSE | MTN | Thu, Aug 30, 2012 | 52.32 | 52.62 | 51.62 | 52.19 | 3920 | NYSE | MTN | Wed, Aug 29, 2012 | 52.71 | 52.89 | 52.40 | 52.55 | 3919 | NYSE | MTN | Tue, Aug 28, 2012 | 51.97 | 52.97 | 51.74 | 52.73 | 3918 | NYSE | MTN | Mon, Aug 27, 2012 | 51.86 | 52.21 | 51.35 | 52.08 | 3917 | NYSE | MTN | Fri, Aug 24, 2012 | 52.23 | 52.29 | 51.44 | 51.55 | 3916 | NYSE | MTN | Thu, Aug 23, 2012 | 52.22 | 52.99 | 51.97 | 52.44 | 3915 | NYSE | MTN | Wed, Aug 22, 2012 | 51.57 | 52.16 | 51.26 | 51.89 | 3914 | NYSE | MTN | Tue, Aug 21, 2012 | 50.98 | 52.03 | 50.98 | 51.79 | 3913 | NYSE | MTN | Mon, Aug 20, 2012 | 50.62 | 51.23 | 50.46 | 50.86 | 3912 | NYSE | MTN | Fri, Aug 17, 2012 | 49.87 | 50.83 | 49.73 | 50.79 | 3911 | NYSE | MTN | Thu, Aug 16, 2012 | 49.78 | 50.15 | 49.59 | 49.91 | 3910 | NYSE | MTN | Wed, Aug 15, 2012 | 48.65 | 50.28 | 48.65 | 49.93 | 3909 | NYSE | MTN | Tue, Aug 14, 2012 | 50.63 | 50.78 | 48.99 | 49.00 | 3908 | NYSE | MTN | Mon, Aug 13, 2012 | 50.04 | 50.63 | 49.11 | 50.32 | 3907 | NYSE | MTN | Fri, Aug 10, 2012 | 49.66 | 50.48 | 49.50 | 50.17 | 3906 | NYSE | MTN | Thu, Aug 9, 2012 | 50.68 | 51.10 | 49.55 | 49.67 | 3905 | NYSE | MTN | Wed, Aug 8, 2012 | 51.91 | 51.91 | 50.40 | 50.61 | 3904 | NYSE | MTN | Tue, Aug 7, 2012 | 53.41 | 53.94 | 52.01 | 52.01 | 3903 | NYSE | MTN | Mon, Aug 6, 2012 | 51.56 | 53.30 | 51.46 | 53.30 | 3902 | NYSE | MTN | Fri, Aug 3, 2012 | 50.70 | 52.15 | 50.68 | 51.55 | 3901 | NYSE | MTN | Thu, Aug 2, 2012 | 49.09 | 50.18 | 48.80 | 49.85 | 3900 | NYSE | MTN | Wed, Aug 1, 2012 | 49.93 | 50.29 | 49.25 | 49.30 | 3899 | NYSE | MTN | Tue, Jul 31, 2012 | 49.84 | 50.43 | 49.47 | 49.64 | 3898 | NYSE | MTN | Mon, Jul 30, 2012 | 49.40 | 50.42 | 48.80 | 50.11 | 3897 | NYSE | MTN | Fri, Jul 27, 2012 | 49.48 | 49.56 | 49.18 | 49.31 | 3896 | NYSE | MTN | Thu, Jul 26, 2012 | 49.76 | 49.76 | 48.22 | 49.10 | 3895 | NYSE | MTN | Wed, Jul 25, 2012 | 49.49 | 49.64 | 49.00 | 49.14 | 3894 | NYSE | MTN | Tue, Jul 24, 2012 | 49.46 | 49.46 | 48.79 | 49.20 | 3893 | NYSE | MTN | Mon, Jul 23, 2012 | 49.40 | 49.59 | 49.11 | 49.30 | 3892 | NYSE | MTN | Fri, Jul 20, 2012 | 50.05 | 50.61 | 50.05 | 50.39 | 3891 | NYSE | MTN | Thu, Jul 19, 2012 | 50.00 | 50.65 | 49.63 | 50.49 | 3890 | NYSE | MTN | Wed, Jul 18, 2012 | 49.71 | 50.06 | 49.45 | 49.80 | 3889 | NYSE | MTN | Tue, Jul 17, 2012 | 49.60 | 50.06 | 49.16 | 49.74 | 3888 | NYSE | MTN | Mon, Jul 16, 2012 | 48.97 | 49.64 | 48.59 | 49.55 | 3887 | NYSE | MTN | Fri, Jul 13, 2012 | 48.22 | 49.53 | 48.02 | 49.26 | 3886 | NYSE | MTN | Thu, Jul 12, 2012 | 48.03 | 48.42 | 47.67 | 48.13 | 3885 | NYSE | MTN | Wed, Jul 11, 2012 | 48.59 | 48.99 | 48.23 | 48.48 | 3884 | NYSE | MTN | Tue, Jul 10, 2012 | 48.65 | 49.09 | 48.20 | 48.42 | 3883 | NYSE | MTN | Mon, Jul 9, 2012 | 49.42 | 49.50 | 48.18 | 48.25 | 3882 | NYSE | MTN | Fri, Jul 6, 2012 | 49.52 | 49.65 | 48.77 | 49.40 | 3881 | NYSE | MTN | Thu, Jul 5, 2012 | 50.21 | 50.38 | 49.94 | 50.04 | 3880 | NYSE | MTN | Tue, Jul 3, 2012 | 50.81 | 51.00 | 49.95 | 50.23 | 3879 | NYSE | MTN | Mon, Jul 2, 2012 | 50.03 | 50.92 | 49.35 | 50.89 | 3878 | NYSE | MTN | Fri, Jun 29, 2012 | 49.93 | 50.78 | 49.34 | 50.08 | 3877 | NYSE | MTN | Thu, Jun 28, 2012 | 47.50 | 48.00 | 46.94 | 47.95 | 3876 | NYSE | MTN | Wed, Jun 27, 2012 | 47.95 | 48.29 | 47.41 | 47.88 | 3875 | NYSE | MTN | Tue, Jun 26, 2012 | 46.87 | 47.96 | 46.71 | 47.78 | 3874 | NYSE | MTN | Mon, Jun 25, 2012 | 47.18 | 47.25 | 46.66 | 46.80 | 3873 | NYSE | MTN | Fri, Jun 22, 2012 | 47.69 | 47.95 | 47.27 | 47.92 | 3872 | NYSE | MTN | Thu, Jun 21, 2012 | 47.93 | 48.17 | 47.15 | 47.35 | 3871 | NYSE | MTN | Wed, Jun 20, 2012 | 48.05 | 48.44 | 47.70 | 48.12 | 3870 | NYSE | MTN | Tue, Jun 19, 2012 | 48.22 | 48.79 | 47.86 | 47.95 | 3869 | NYSE | MTN | Mon, Jun 18, 2012 | 47.23 | 48.22 | 47.03 | 47.99 | 3868 | NYSE | MTN | Fri, Jun 15, 2012 | 46.22 | 47.63 | 46.14 | 47.51 | 3867 | NYSE | MTN | Thu, Jun 14, 2012 | 45.63 | 46.72 | 45.41 | 46.21 | 3866 | NYSE | MTN | Wed, Jun 13, 2012 | 45.67 | 46.20 | 45.28 | 45.39 | 3865 | NYSE | MTN | Tue, Jun 12, 2012 | 45.88 | 46.36 | 45.36 | 45.85 | 3864 | NYSE | MTN | Mon, Jun 11, 2012 | 47.20 | 47.44 | 45.69 | 45.73 | 3863 | NYSE | MTN | Fri, Jun 8, 2012 | 46.62 | 47.27 | 46.30 | 46.50 | 3862 | NYSE | MTN | Thu, Jun 7, 2012 | 47.92 | 48.31 | 46.53 | 46.73 | 3861 | NYSE | MTN | Wed, Jun 6, 2012 | 44.02 | 47.05 | 44.02 | 47.00 | 3860 | NYSE | MTN | Tue, Jun 5, 2012 | 42.97 | 43.96 | 42.68 | 43.75 | 3859 | NYSE | MTN | Mon, Jun 4, 2012 | 42.31 | 42.95 | 41.79 | 42.70 | 3858 | NYSE | MTN | Fri, Jun 1, 2012 | 42.57 | 43.13 | 42.14 | 42.20 | 3857 | NYSE | MTN | Thu, May 31, 2012 | 43.14 | 43.80 | 42.38 | 43.47 | 3856 | NYSE | MTN | Wed, May 30, 2012 | 43.54 | 43.58 | 43.02 | 43.16 | 3855 | NYSE | MTN | Tue, May 29, 2012 | 42.74 | 44.07 | 42.06 | 43.88 | 3854 | NYSE | MTN | Fri, May 25, 2012 | 41.26 | 41.63 | 41.07 | 41.49 | 3853 | NYSE | MTN | Thu, May 24, 2012 | 41.41 | 41.42 | 40.68 | 41.16 | 3852 | NYSE | MTN | Wed, May 23, 2012 | 41.21 | 41.47 | 40.41 | 41.28 | 3851 | NYSE | MTN | Tue, May 22, 2012 | 42.03 | 42.76 | 41.21 | 41.47 | 3850 | NYSE | MTN | Mon, May 21, 2012 | 41.00 | 42.16 | 40.79 | 41.93 | 3849 | NYSE | MTN | Fri, May 18, 2012 | 40.81 | 41.13 | 40.30 | 40.81 | 3848 | NYSE | MTN | Thu, May 17, 2012 | 42.49 | 42.49 | 40.78 | 40.95 | 3847 | NYSE | MTN | Wed, May 16, 2012 | 42.42 | 42.75 | 42.09 | 42.37 | 3846 | NYSE | MTN | Tue, May 15, 2012 | 42.58 | 42.67 | 42.21 | 42.39 | 3845 | NYSE | MTN | Mon, May 14, 2012 | 42.33 | 42.72 | 41.82 | 42.48 | 3844 | NYSE | MTN | Fri, May 11, 2012 | 43.05 | 43.05 | 42.22 | 42.76 | 3843 | NYSE | MTN | Thu, May 10, 2012 | 42.78 | 44.44 | 42.59 | 43.44 | 3842 | NYSE | MTN | Wed, May 9, 2012 | 43.02 | 43.98 | 42.90 | 43.81 | 3841 | NYSE | MTN | Tue, May 8, 2012 | 43.69 | 44.04 | 43.03 | 43.51 | 3840 | NYSE | MTN | Mon, May 7, 2012 | 42.57 | 44.69 | 42.57 | 44.09 | 3839 | NYSE | MTN | Fri, May 4, 2012 | 43.23 | 43.31 | 42.61 | 42.78 | 3838 | NYSE | MTN | Thu, May 3, 2012 | 44.30 | 44.37 | 43.33 | 43.60 | 3837 | NYSE | MTN | Wed, May 2, 2012 | 40.69 | 44.87 | 40.69 | 44.49 | 3836 | NYSE | MTN | Tue, May 1, 2012 | 40.76 | 41.87 | 40.71 | 41.08 | 3835 | NYSE | MTN | Mon, Apr 30, 2012 | 41.35 | 41.47 | 40.55 | 40.78 | 3834 | NYSE | MTN | Fri, Apr 27, 2012 | 41.29 | 41.66 | 40.88 | 41.31 | 3833 | NYSE | MTN | Thu, Apr 26, 2012 | 40.68 | 41.40 | 40.66 | 41.08 | 3832 | NYSE | MTN | Wed, Apr 25, 2012 | 40.93 | 41.34 | 40.74 | 40.85 | 3831 | NYSE | MTN | Tue, Apr 24, 2012 | 40.09 | 40.79 | 39.94 | 40.46 | 3830 | NYSE | MTN | Mon, Apr 23, 2012 | 40.32 | 40.35 | 39.95 | 40.13 | 3829 | NYSE | MTN | Fri, Apr 20, 2012 | 40.72 | 41.00 | 40.46 | 40.85 | 3828 | NYSE | MTN | Thu, Apr 19, 2012 | 41.04 | 41.45 | 40.18 | 40.37 | 3827 | NYSE | MTN | Wed, Apr 18, 2012 | 41.72 | 41.91 | 40.57 | 41.04 | 3826 | NYSE | MTN | Tue, Apr 17, 2012 | 41.58 | 42.14 | 41.58 | 41.86 | 3825 | NYSE | MTN | Mon, Apr 16, 2012 | 41.56 | 41.65 | 40.79 | 41.20 | 3824 | NYSE | MTN | Fri, Apr 13, 2012 | 41.75 | 41.75 | 41.10 | 41.43 | 3823 | NYSE | MTN | Thu, Apr 12, 2012 | 41.77 | 42.16 | 41.64 | 41.98 | 3822 | NYSE | MTN | Wed, Apr 11, 2012 | 42.38 | 42.43 | 41.42 | 41.64 | 3821 | NYSE | MTN | Tue, Apr 10, 2012 | 42.35 | 42.52 | 41.61 | 41.88 | 3820 | NYSE | MTN | Mon, Apr 9, 2012 | 41.80 | 42.51 | 41.62 | 42.34 | 3819 | NYSE | MTN | Thu, Apr 5, 2012 | 42.47 | 42.68 | 42.23 | 42.52 | 3818 | NYSE | MTN | Wed, Apr 4, 2012 | 42.69 | 42.82 | 42.20 | 42.70 | 3817 | NYSE | MTN | Tue, Apr 3, 2012 | 43.37 | 43.59 | 43.00 | 43.16 | 3816 | NYSE | MTN | Mon, Apr 2, 2012 | 43.26 | 43.59 | 42.92 | 43.45 | 3815 | NYSE | MTN | Fri, Mar 30, 2012 | 44.52 | 44.70 | 43.10 | 43.25 | 3814 | NYSE | MTN | Thu, Mar 29, 2012 | 44.12 | 44.38 | 43.78 | 44.16 | 3813 | NYSE | MTN | Wed, Mar 28, 2012 | 44.80 | 44.86 | 43.99 | 44.51 | 3812 | NYSE | MTN | Tue, Mar 27, 2012 | 45.72 | 45.87 | 44.79 | 44.86 | 3811 | NYSE | MTN | Mon, Mar 26, 2012 | 45.08 | 45.77 | 45.08 | 45.66 | 3810 | NYSE | MTN | Fri, Mar 23, 2012 | 44.80 | 44.80 | 43.93 | 44.60 | 3809 | NYSE | MTN | Thu, Mar 22, 2012 | 44.48 | 44.91 | 44.14 | 44.68 | 3808 | NYSE | MTN | Wed, Mar 21, 2012 | 45.09 | 45.37 | 44.42 | 45.17 | 3807 | NYSE | MTN | Tue, Mar 20, 2012 | 45.10 | 45.28 | 44.78 | 44.95 | 3806 | NYSE | MTN | Mon, Mar 19, 2012 | 45.17 | 45.80 | 44.92 | 45.53 | 3805 | NYSE | MTN | Fri, Mar 16, 2012 | 45.85 | 46.00 | 45.29 | 45.33 | 3804 | NYSE | MTN | Thu, Mar 15, 2012 | 46.28 | 46.30 | 45.44 | 45.67 | 3803 | NYSE | MTN | Wed, Mar 14, 2012 | 46.51 | 46.64 | 45.49 | 46.18 | 3802 | NYSE | MTN | Tue, Mar 13, 2012 | 45.52 | 46.75 | 45.35 | 46.68 | 3801 | NYSE | MTN | Mon, Mar 12, 2012 | 45.28 | 45.70 | 44.93 | 45.15 | 3800 | NYSE | MTN | Fri, Mar 9, 2012 | 44.50 | 45.85 | 43.88 | 45.31 | 3799 | NYSE | MTN | Thu, Mar 8, 2012 | 44.74 | 45.00 | 43.99 | 44.63 | 3798 | NYSE | MTN | Wed, Mar 7, 2012 | 43.70 | 44.76 | 43.49 | 44.68 | 3797 | NYSE | MTN | Tue, Mar 6, 2012 | 40.50 | 43.67 | 40.12 | 43.27 | 3796 | NYSE | MTN | Mon, Mar 5, 2012 | 41.18 | 41.63 | 40.76 | 41.48 | 3795 | NYSE | MTN | Fri, Mar 2, 2012 | 41.70 | 41.95 | 41.06 | 41.40 | 3794 | NYSE | MTN | Thu, Mar 1, 2012 | 42.60 | 42.73 | 41.63 | 41.64 | 3793 | NYSE | MTN | Wed, Feb 29, 2012 | 41.04 | 42.35 | 40.95 | 42.10 | 3792 | NYSE | MTN | Tue, Feb 28, 2012 | 42.15 | 42.23 | 40.54 | 40.91 | 3791 | NYSE | MTN | Mon, Feb 27, 2012 | 42.00 | 42.89 | 41.05 | 42.15 | 3790 | NYSE | MTN | Fri, Feb 24, 2012 | 42.46 | 42.99 | 42.17 | 42.33 | 3789 | NYSE | MTN | Thu, Feb 23, 2012 | 41.53 | 42.45 | 41.20 | 42.37 | 3788 | NYSE | MTN | Wed, Feb 22, 2012 | 40.46 | 41.80 | 40.01 | 41.56 | 3787 | NYSE | MTN | Tue, Feb 21, 2012 | 41.74 | 41.95 | 40.73 | 40.75 | 3786 | NYSE | MTN | Fri, Feb 17, 2012 | 41.63 | 42.00 | 41.43 | 41.77 | 3785 | NYSE | MTN | Thu, Feb 16, 2012 | 41.54 | 41.77 | 41.10 | 41.56 | 3784 | NYSE | MTN | Wed, Feb 15, 2012 | 42.92 | 42.99 | 41.25 | 41.63 | 3783 | NYSE | MTN | Tue, Feb 14, 2012 | 42.56 | 42.70 | 41.81 | 42.52 | 3782 | NYSE | MTN | Mon, Feb 13, 2012 | 43.74 | 43.74 | 42.52 | 42.72 | 3781 | NYSE | MTN | Fri, Feb 10, 2012 | 43.55 | 44.12 | 43.04 | 43.12 | 3780 | NYSE | MTN | Thu, Feb 9, 2012 | 43.96 | 44.47 | 43.02 | 44.15 | 3779 | NYSE | MTN | Wed, Feb 8, 2012 | 43.64 | 44.27 | 43.29 | 43.91 | 3778 | NYSE | MTN | Tue, Feb 7, 2012 | 43.87 | 44.35 | 43.38 | 43.49 | 3777 | NYSE | MTN | Mon, Feb 6, 2012 | 44.08 | 44.55 | 43.95 | 44.06 | 3776 | NYSE | MTN | Fri, Feb 3, 2012 | 44.52 | 45.80 | 44.26 | 44.35 | 3775 | NYSE | MTN | Thu, Feb 2, 2012 | 43.63 | 44.32 | 43.22 | 43.61 | 3774 | NYSE | MTN | Wed, Feb 1, 2012 | 43.97 | 44.15 | 43.54 | 43.62 | 3773 | NYSE | MTN | Tue, Jan 31, 2012 | 43.79 | 43.93 | 43.17 | 43.61 | 3772 | NYSE | MTN | Mon, Jan 30, 2012 | 43.33 | 43.54 | 42.89 | 43.40 | 3771 | NYSE | MTN | Fri, Jan 27, 2012 | 43.47 | 44.22 | 43.45 | 43.93 | 3770 | NYSE | MTN | Thu, Jan 26, 2012 | 45.41 | 45.45 | 43.13 | 43.60 | 3769 | NYSE | MTN | Wed, Jan 25, 2012 | 44.96 | 45.67 | 44.68 | 45.11 | 3768 | NYSE | MTN | Tue, Jan 24, 2012 | 44.44 | 45.20 | 44.13 | 45.07 | 3767 | NYSE | MTN | Mon, Jan 23, 2012 | 44.72 | 45.06 | 44.15 | 44.71 | 3766 | NYSE | MTN | Fri, Jan 20, 2012 | 43.74 | 46.01 | 43.49 | 44.88 | 3765 | NYSE | MTN | Thu, Jan 19, 2012 | 41.80 | 44.25 | 41.73 | 43.82 | 3764 | NYSE | MTN | Wed, Jan 18, 2012 | 39.97 | 41.54 | 39.86 | 41.53 | 3763 | NYSE | MTN | Tue, Jan 17, 2012 | 40.79 | 40.92 | 40.01 | 40.08 | 3762 | NYSE | MTN | Fri, Jan 13, 2012 | 39.88 | 40.66 | 39.74 | 40.39 | 3761 | NYSE | MTN | Thu, Jan 12, 2012 | 39.79 | 40.53 | 39.36 | 40.43 | 3760 | NYSE | MTN | Wed, Jan 11, 2012 | 40.01 | 40.10 | 39.50 | 39.64 | 3759 | NYSE | MTN | Tue, Jan 10, 2012 | 40.01 | 41.60 | 39.70 | 40.30 | 3758 | NYSE | MTN | Mon, Jan 9, 2012 | 38.55 | 39.72 | 38.30 | 39.13 | 3757 | NYSE | MTN | Fri, Jan 6, 2012 | 38.16 | 39.51 | 37.54 | 38.30 | 3756 | NYSE | MTN | Thu, Jan 5, 2012 | 38.77 | 38.90 | 37.91 | 38.15 | 3755 | NYSE | MTN | Wed, Jan 4, 2012 | 39.76 | 40.12 | 38.93 | 39.06 | 3754 | NYSE | MTN | Tue, Jan 3, 2012 | 43.47 | 43.54 | 39.45 | 39.97 | 3753 | NYSE | MTN | Fri, Dec 30, 2011 | 42.53 | 42.79 | 42.16 | 42.36 | 3752 | NYSE | MTN | Thu, Dec 29, 2011 | 42.82 | 42.93 | 42.25 | 42.67 | 3751 | NYSE | MTN | Wed, Dec 28, 2011 | 44.51 | 44.59 | 42.62 | 42.78 | 3750 | NYSE | MTN | Tue, Dec 27, 2011 | 44.97 | 45.27 | 44.37 | 44.45 | 3749 | NYSE | MTN | Fri, Dec 23, 2011 | 44.11 | 45.34 | 43.99 | 45.11 | 3748 | NYSE | MTN | Thu, Dec 22, 2011 | 43.84 | 44.04 | 43.67 | 43.75 | 3747 | NYSE | MTN | Wed, Dec 21, 2011 | 43.76 | 44.12 | 42.89 | 43.74 | 3746 | NYSE | MTN | Tue, Dec 20, 2011 | 42.86 | 44.32 | 42.65 | 43.99 | 3745 | NYSE | MTN | Mon, Dec 19, 2011 | 43.29 | 44.06 | 41.92 | 42.06 | 3744 | NYSE | MTN | Fri, Dec 16, 2011 | 43.38 | 44.25 | 42.54 | 42.69 | 3743 | NYSE | MTN | Thu, Dec 15, 2011 | 43.08 | 43.58 | 42.83 | 42.95 | 3742 | NYSE | MTN | Wed, Dec 14, 2011 | 42.54 | 42.89 | 41.94 | 42.41 | 3741 | NYSE | MTN | Tue, Dec 13, 2011 | 44.74 | 45.14 | 42.50 | 42.88 | 3740 | NYSE | MTN | Mon, Dec 12, 2011 | 45.47 | 45.47 | 43.68 | 44.61 | 3739 | NYSE | MTN | Fri, Dec 9, 2011 | 44.95 | 46.96 | 44.71 | 46.20 | 3738 | NYSE | MTN | Thu, Dec 8, 2011 | 45.35 | 45.50 | 44.62 | 44.72 | 3737 | NYSE | MTN | Wed, Dec 7, 2011 | 44.31 | 45.87 | 44.30 | 45.39 | 3736 | NYSE | MTN | Tue, Dec 6, 2011 | 44.57 | 45.99 | 44.50 | 45.44 | 3735 | NYSE | MTN | Mon, Dec 5, 2011 | 46.65 | 46.65 | 44.22 | 44.67 | 3734 | NYSE | MTN | Fri, Dec 2, 2011 | 45.77 | 46.32 | 45.24 | 45.64 | 3733 | NYSE | MTN | Thu, Dec 1, 2011 | 44.20 | 45.70 | 44.20 | 45.23 | 3732 | NYSE | MTN | Wed, Nov 30, 2011 | 44.13 | 45.77 | 43.60 | 44.50 | 3731 | NYSE | MTN | Tue, Nov 29, 2011 | 43.11 | 43.51 | 41.84 | 42.25 | 3730 | NYSE | MTN | Mon, Nov 28, 2011 | 41.26 | 43.18 | 41.06 | 42.83 | 3729 | NYSE | MTN | Fri, Nov 25, 2011 | 39.72 | 40.16 | 39.67 | 39.68 | 3728 | NYSE | MTN | Wed, Nov 23, 2011 | 41.04 | 41.20 | 39.85 | 39.91 | 3727 | NYSE | MTN | Tue, Nov 22, 2011 | 40.94 | 42.25 | 40.74 | 41.48 | 3726 | NYSE | MTN | Mon, Nov 21, 2011 | 41.74 | 41.85 | 40.64 | 41.19 | 3725 | NYSE | MTN | Fri, Nov 18, 2011 | 42.34 | 42.96 | 41.80 | 42.63 | 3724 | NYSE | MTN | Thu, Nov 17, 2011 | 42.88 | 44.13 | 41.97 | 42.30 | 3723 | NYSE | MTN | Wed, Nov 16, 2011 | 43.90 | 44.60 | 43.02 | 43.06 | 3722 | NYSE | MTN | Tue, Nov 15, 2011 | 43.16 | 44.73 | 42.79 | 44.37 | 3721 | NYSE | MTN | Mon, Nov 14, 2011 | 43.97 | 44.60 | 43.12 | 43.27 | 3720 | NYSE | MTN | Fri, Nov 11, 2011 | 43.67 | 44.85 | 43.50 | 44.28 | 3719 | NYSE | MTN | Thu, Nov 10, 2011 | 42.43 | 43.08 | 41.87 | 42.98 | 3718 | NYSE | MTN | Wed, Nov 9, 2011 | 43.69 | 43.87 | 41.55 | 41.62 | 3717 | NYSE | MTN | Tue, Nov 8, 2011 | 44.87 | 45.18 | 43.65 | 45.07 | 3716 | NYSE | MTN | Mon, Nov 7, 2011 | 44.51 | 44.91 | 43.39 | 44.41 | 3715 | NYSE | MTN | Fri, Nov 4, 2011 | 45.12 | 45.33 | 44.37 | 44.75 | 3714 | NYSE | MTN | Thu, Nov 3, 2011 | 45.01 | 45.78 | 43.73 | 45.60 | 3713 | NYSE | MTN | Wed, Nov 2, 2011 | 43.33 | 44.90 | 43.19 | 44.29 | 3712 | NYSE | MTN | Tue, Nov 1, 2011 | 42.44 | 43.53 | 42.03 | 42.55 | 3711 | NYSE | MTN | Mon, Oct 31, 2011 | 45.55 | 45.90 | 44.53 | 44.56 | 3710 | NYSE | MTN | Fri, Oct 28, 2011 | 47.41 | 48.13 | 46.18 | 46.48 | 3709 | NYSE | MTN | Thu, Oct 27, 2011 | 45.90 | 47.91 | 45.90 | 47.68 | 3708 | NYSE | MTN | Wed, Oct 26, 2011 | 44.00 | 44.75 | 42.93 | 44.44 | 3707 | NYSE | MTN | Tue, Oct 25, 2011 | 45.00 | 45.01 | 43.13 | 43.20 | 3706 | NYSE | MTN | Mon, Oct 24, 2011 | 43.62 | 45.56 | 43.44 | 45.50 | 3705 | NYSE | MTN | Fri, Oct 21, 2011 | 42.47 | 44.11 | 42.34 | 43.57 | 3704 | NYSE | MTN | Thu, Oct 20, 2011 | 41.66 | 41.79 | 40.75 | 41.60 | 3703 | NYSE | MTN | Wed, Oct 19, 2011 | 41.44 | 42.13 | 41.21 | 41.53 | 3702 | NYSE | MTN | Tue, Oct 18, 2011 | 41.05 | 41.73 | 40.44 | 41.47 | 3701 | NYSE | MTN | Mon, Oct 17, 2011 | 40.67 | 41.41 | 40.58 | 40.96 | 3700 | NYSE | MTN | Fri, Oct 14, 2011 | 41.11 | 41.28 | 40.51 | 41.03 | 3699 | NYSE | MTN | Thu, Oct 13, 2011 | 40.44 | 40.84 | 39.96 | 40.61 | 3698 | NYSE | MTN | Wed, Oct 12, 2011 | 40.71 | 41.52 | 40.15 | 40.65 | 3697 | NYSE | MTN | Tue, Oct 11, 2011 | 40.40 | 41.23 | 40.01 | 40.44 | 3696 | NYSE | MTN | Mon, Oct 10, 2011 | 40.00 | 41.27 | 39.64 | 40.63 | 3695 | NYSE | MTN | Fri, Oct 7, 2011 | 39.81 | 40.08 | 38.71 | 39.23 | 3694 | NYSE | MTN | Thu, Oct 6, 2011 | 38.99 | 39.86 | 38.55 | 39.82 | 3693 | NYSE | MTN | Wed, Oct 5, 2011 | 39.00 | 39.18 | 37.74 | 38.98 | 3692 | NYSE | MTN | Tue, Oct 4, 2011 | 35.27 | 39.04 | 35.27 | 38.69 | 3691 | NYSE | MTN | Mon, Oct 3, 2011 | 37.10 | 38.10 | 35.63 | 35.69 | 3690 | NYSE | MTN | Fri, Sep 30, 2011 | 39.78 | 40.28 | 37.57 | 37.79 | 3689 | NYSE | MTN | Thu, Sep 29, 2011 | 40.81 | 41.92 | 39.70 | 40.63 | 3688 | NYSE | MTN | Wed, Sep 28, 2011 | 39.91 | 40.49 | 39.33 | 39.76 | 3687 | NYSE | MTN | Tue, Sep 27, 2011 | 40.84 | 40.97 | 39.52 | 39.94 | 3686 | NYSE | MTN | Mon, Sep 26, 2011 | 37.70 | 39.85 | 36.55 | 39.82 | 3685 | NYSE | MTN | Fri, Sep 23, 2011 | 36.50 | 37.51 | 35.73 | 37.31 | 3684 | NYSE | MTN | Thu, Sep 22, 2011 | 37.82 | 38.42 | 35.76 | 36.75 | 3683 | NYSE | MTN | Wed, Sep 21, 2011 | 39.72 | 40.95 | 39.41 | 39.83 | 3682 | NYSE | MTN | Tue, Sep 20, 2011 | 38.34 | 40.66 | 38.21 | 39.65 | 3681 | NYSE | MTN | Mon, Sep 19, 2011 | 37.47 | 38.40 | 36.24 | 38.25 | 3680 | NYSE | MTN | Fri, Sep 16, 2011 | 38.61 | 38.84 | 37.35 | 37.96 | 3679 | NYSE | MTN | Thu, Sep 15, 2011 | 37.65 | 38.35 | 37.44 | 38.31 | 3678 | NYSE | MTN | Wed, Sep 14, 2011 | 36.48 | 37.86 | 35.76 | 37.16 | 3677 | NYSE | MTN | Tue, Sep 13, 2011 | 35.65 | 36.32 | 35.40 | 36.06 | 3676 | NYSE | MTN | Mon, Sep 12, 2011 | 34.99 | 35.73 | 34.63 | 35.56 | 3675 | NYSE | MTN | Fri, Sep 9, 2011 | 36.45 | 36.55 | 34.77 | 35.58 | 3674 | NYSE | MTN | Thu, Sep 8, 2011 | 37.98 | 38.54 | 36.72 | 36.94 | 3673 | NYSE | MTN | Wed, Sep 7, 2011 | 37.23 | 38.37 | 37.05 | 38.31 | 3672 | NYSE | MTN | Tue, Sep 6, 2011 | 35.58 | 36.70 | 35.43 | 36.47 | 3671 | NYSE | MTN | Fri, Sep 2, 2011 | 38.08 | 38.62 | 36.80 | 36.89 | 3670 | NYSE | MTN | Thu, Sep 1, 2011 | 40.43 | 40.91 | 39.01 | 39.07 | 3669 | NYSE | MTN | Wed, Aug 31, 2011 | 40.55 | 40.91 | 39.81 | 40.43 | 3668 | NYSE | MTN | Tue, Aug 30, 2011 | 39.86 | 40.56 | 39.27 | 40.19 | 3667 | NYSE | MTN | Mon, Aug 29, 2011 | 37.98 | 40.27 | 37.89 | 40.17 | 3666 | NYSE | MTN | Fri, Aug 26, 2011 | 35.98 | 37.55 | 35.90 | 37.32 | 3665 | NYSE | MTN | Thu, Aug 25, 2011 | 38.29 | 38.59 | 36.19 | 36.31 | 3664 | NYSE | MTN | Wed, Aug 24, 2011 | 37.50 | 38.62 | 37.24 | 37.94 | 3663 | NYSE | MTN | Tue, Aug 23, 2011 | 35.11 | 37.50 | 34.89 | 37.48 | 3662 | NYSE | MTN | Mon, Aug 22, 2011 | 35.85 | 35.91 | 34.67 | 34.87 | 3661 | NYSE | MTN | Fri, Aug 19, 2011 | 35.09 | 36.40 | 34.55 | 34.76 | 3660 | NYSE | MTN | Thu, Aug 18, 2011 | 37.54 | 37.88 | 35.18 | 35.85 | 3659 | NYSE | MTN | Wed, Aug 17, 2011 | 40.29 | 40.74 | 38.90 | 39.25 | 3658 | NYSE | MTN | Tue, Aug 16, 2011 | 40.51 | 40.80 | 39.76 | 40.16 | 3657 | NYSE | MTN | Mon, Aug 15, 2011 | 40.70 | 41.27 | 39.99 | 41.26 | 3656 | NYSE | MTN | Fri, Aug 12, 2011 | 40.42 | 40.86 | 39.06 | 40.40 | 3655 | NYSE | MTN | Thu, Aug 11, 2011 | 37.88 | 40.59 | 37.28 | 39.93 | 3654 | NYSE | MTN | Wed, Aug 10, 2011 | 38.35 | 39.87 | 37.60 | 37.65 | 3653 | NYSE | MTN | Tue, Aug 9, 2011 | 38.72 | 40.04 | 36.40 | 40.03 | 3652 | NYSE | MTN | Mon, Aug 8, 2011 | 40.00 | 40.79 | 37.59 | 37.69 | 3651 | NYSE | MTN | Fri, Aug 5, 2011 | 42.86 | 43.34 | 40.69 | 41.25 | 3650 | NYSE | MTN | Thu, Aug 4, 2011 | 43.34 | 43.96 | 42.13 | 42.15 | 3649 | NYSE | MTN | Wed, Aug 3, 2011 | 43.20 | 44.29 | 42.89 | 44.15 | 3648 | NYSE | MTN | Tue, Aug 2, 2011 | 44.89 | 45.22 | 43.19 | 43.20 | 3647 | NYSE | MTN | Mon, Aug 1, 2011 | 46.37 | 46.45 | 44.94 | 45.25 | 3646 | NYSE | MTN | Fri, Jul 29, 2011 | 44.93 | 45.89 | 44.66 | 45.75 | 3645 | NYSE | MTN | Thu, Jul 28, 2011 | 45.13 | 45.92 | 45.06 | 45.50 | 3644 | NYSE | MTN | Wed, Jul 27, 2011 | 45.85 | 45.85 | 44.99 | 45.20 | 3643 | NYSE | MTN | Tue, Jul 26, 2011 | 46.01 | 46.32 | 45.58 | 46.05 | 3642 | NYSE | MTN | Mon, Jul 25, 2011 | 45.53 | 46.48 | 45.28 | 46.00 | 3641 | NYSE | MTN | Fri, Jul 22, 2011 | 45.94 | 46.56 | 45.73 | 46.18 | 3640 | NYSE | MTN | Thu, Jul 21, 2011 | 45.53 | 45.95 | 45.17 | 45.88 | 3639 | NYSE | MTN | Wed, Jul 20, 2011 | 45.62 | 45.62 | 44.86 | 45.24 | 3638 | NYSE | MTN | Tue, Jul 19, 2011 | 44.52 | 45.88 | 44.45 | 45.57 | 3637 | NYSE | MTN | Mon, Jul 18, 2011 | 44.76 | 44.89 | 43.76 | 44.00 | 3636 | NYSE | MTN | Fri, Jul 15, 2011 | 44.88 | 45.05 | 44.58 | 45.03 | 3635 | NYSE | MTN | Thu, Jul 14, 2011 | 45.28 | 45.28 | 43.51 | 44.55 | 3634 | NYSE | MTN | Wed, Jul 13, 2011 | 45.27 | 45.92 | 45.04 | 45.20 | 3633 | NYSE | MTN | Tue, Jul 12, 2011 | 44.65 | 45.76 | 44.65 | 44.92 | 3632 | NYSE | MTN | Mon, Jul 11, 2011 | 45.83 | 46.00 | 44.62 | 44.84 | 3631 | NYSE | MTN | Fri, Jul 8, 2011 | 46.32 | 46.69 | 46.12 | 46.63 | 3630 | NYSE | MTN | Thu, Jul 7, 2011 | 46.99 | 47.59 | 46.73 | 47.07 | 3629 | NYSE | MTN | Wed, Jul 6, 2011 | 46.80 | 46.98 | 46.14 | 46.52 | 3628 | NYSE | MTN | Tue, Jul 5, 2011 | 46.70 | 47.31 | 46.18 | 46.75 | 3627 | NYSE | MTN | Fri, Jul 1, 2011 | 46.30 | 47.23 | 45.92 | 46.84 | 3626 | NYSE | MTN | Thu, Jun 30, 2011 | 46.11 | 46.41 | 45.93 | 46.22 | 3625 | NYSE | MTN | Wed, Jun 29, 2011 | 45.55 | 46.03 | 45.02 | 45.92 | 3624 | NYSE | MTN | Tue, Jun 28, 2011 | 44.69 | 45.41 | 44.61 | 45.41 | 3623 | NYSE | MTN | Mon, Jun 27, 2011 | 44.21 | 44.65 | 43.80 | 44.53 | 3622 | NYSE | MTN | Fri, Jun 24, 2011 | 44.99 | 45.25 | 43.67 | 44.20 | 3621 | NYSE | MTN | Thu, Jun 23, 2011 | 44.10 | 44.94 | 43.82 | 44.83 | 3620 | NYSE | MTN | Wed, Jun 22, 2011 | 45.27 | 45.65 | 44.80 | 44.80 | 3619 | NYSE | MTN | Tue, Jun 21, 2011 | 45.25 | 45.70 | 45.01 | 45.60 | 3618 | NYSE | MTN | Mon, Jun 20, 2011 | 44.10 | 45.41 | 44.10 | 44.87 | 3617 | NYSE | MTN | Fri, Jun 17, 2011 | 45.06 | 45.25 | 44.25 | 44.33 | 3616 | NYSE | MTN | Thu, Jun 16, 2011 | 44.77 | 45.08 | 43.80 | 44.57 | 3615 | NYSE | MTN | Wed, Jun 15, 2011 | 44.77 | 45.22 | 44.38 | 44.74 | 3614 | NYSE | MTN | Tue, Jun 14, 2011 | 44.44 | 45.39 | 44.21 | 45.18 | 3613 | NYSE | MTN | Mon, Jun 13, 2011 | 43.58 | 44.11 | 42.78 | 43.85 | 3612 | NYSE | MTN | Fri, Jun 10, 2011 | 45.03 | 45.07 | 43.23 | 43.45 | 3611 | NYSE | MTN | Thu, Jun 9, 2011 | 44.90 | 46.11 | 44.52 | 45.54 | 3610 | NYSE | MTN | Wed, Jun 8, 2011 | 43.50 | 43.69 | 43.01 | 43.41 | 3609 | NYSE | MTN | Tue, Jun 7, 2011 | 44.74 | 44.74 | 43.46 | 43.69 | 3608 | NYSE | MTN | Mon, Jun 6, 2011 | 45.36 | 45.86 | 44.31 | 44.37 | 3607 | NYSE | MTN | Fri, Jun 3, 2011 | 45.84 | 45.97 | 45.19 | 45.37 | 3606 | NYSE | MTN | Thu, Jun 2, 2011 | 46.42 | 46.75 | 45.99 | 46.39 | 3605 | NYSE | MTN | Wed, Jun 1, 2011 | 48.47 | 48.47 | 45.88 | 46.50 | 3604 | NYSE | MTN | Tue, May 31, 2011 | 48.34 | 48.65 | 47.97 | 48.65 | 3603 | NYSE | MTN | Fri, May 27, 2011 | 48.53 | 48.62 | 47.45 | 47.72 | 3602 | NYSE | MTN | Thu, May 26, 2011 | 46.82 | 48.40 | 46.81 | 48.26 | 3601 | NYSE | MTN | Wed, May 25, 2011 | 45.96 | 47.26 | 45.96 | 47.04 | 3600 | NYSE | MTN | Tue, May 24, 2011 | 46.00 | 46.62 | 45.91 | 46.22 | 3599 | NYSE | MTN | Mon, May 23, 2011 | 44.72 | 45.97 | 44.45 | 45.92 | 3598 | NYSE | MTN | Fri, May 20, 2011 | 45.97 | 46.17 | 45.08 | 45.47 | 3597 | NYSE | MTN | Thu, May 19, 2011 | 45.95 | 46.56 | 45.84 | 46.21 | 3596 | NYSE | MTN | Wed, May 18, 2011 | 45.20 | 46.03 | 45.16 | 45.98 | 3595 | NYSE | MTN | Tue, May 17, 2011 | 44.46 | 45.48 | 44.45 | 45.05 | 3594 | NYSE | MTN | Mon, May 16, 2011 | 45.86 | 46.15 | 44.73 | 44.75 | 3593 | NYSE | MTN | Fri, May 13, 2011 | 47.33 | 47.55 | 45.78 | 46.23 | 3592 | NYSE | MTN | Thu, May 12, 2011 | 46.67 | 47.90 | 46.50 | 47.39 | 3591 | NYSE | MTN | Wed, May 11, 2011 | 49.49 | 49.75 | 47.96 | 48.07 | 3590 | NYSE | MTN | Tue, May 10, 2011 | 47.49 | 50.24 | 47.49 | 49.73 | 3589 | NYSE | MTN | Mon, May 9, 2011 | 47.01 | 47.34 | 46.62 | 47.17 | 3588 | NYSE | MTN | Fri, May 6, 2011 | 48.10 | 48.36 | 46.97 | 47.12 | 3587 | NYSE | MTN | Thu, May 5, 2011 | 46.79 | 48.25 | 46.79 | 47.55 | 3586 | NYSE | MTN | Wed, May 4, 2011 | 47.94 | 47.94 | 46.66 | 47.08 | 3585 | NYSE | MTN | Tue, May 3, 2011 | 48.58 | 49.15 | 47.55 | 47.96 | 3584 | NYSE | MTN | Mon, May 2, 2011 | 49.20 | 49.26 | 48.56 | 48.61 | 3583 | NYSE | MTN | Fri, Apr 29, 2011 | 48.92 | 49.19 | 48.33 | 48.99 | 3582 | NYSE | MTN | Thu, Apr 28, 2011 | 48.44 | 49.05 | 48.44 | 48.91 | 3581 | NYSE | MTN | Wed, Apr 27, 2011 | 48.12 | 48.77 | 48.12 | 48.66 | 3580 | NYSE | MTN | Tue, Apr 26, 2011 | 48.02 | 48.37 | 47.68 | 48.09 | 3579 | NYSE | MTN | Mon, Apr 25, 2011 | 48.26 | 48.26 | 47.52 | 47.88 | 3578 | NYSE | MTN | Thu, Apr 21, 2011 | 48.64 | 48.64 | 48.01 | 48.39 | 3577 | NYSE | MTN | Wed, Apr 20, 2011 | 48.63 | 48.69 | 47.93 | 48.23 | 3576 | NYSE | MTN | Tue, Apr 19, 2011 | 48.25 | 48.73 | 47.59 | 47.71 | 3575 | NYSE | MTN | Mon, Apr 18, 2011 | 47.98 | 48.44 | 47.78 | 48.12 | 3574 | NYSE | MTN | Fri, Apr 15, 2011 | 48.06 | 49.00 | 48.06 | 48.95 | 3573 | NYSE | MTN | Thu, Apr 14, 2011 | 49.26 | 49.44 | 48.01 | 48.25 | 3572 | NYSE | MTN | Wed, Apr 13, 2011 | 49.88 | 50.16 | 49.47 | 49.58 | 3571 | NYSE | MTN | Tue, Apr 12, 2011 | 48.82 | 50.40 | 48.78 | 49.64 | 3570 | NYSE | MTN | Mon, Apr 11, 2011 | 48.82 | 49.73 | 48.66 | 49.19 | 3569 | NYSE | MTN | Fri, Apr 8, 2011 | 49.82 | 49.82 | 48.69 | 48.87 | 3568 | NYSE | MTN | Thu, Apr 7, 2011 | 48.83 | 49.70 | 48.61 | 49.41 | 3567 | NYSE | MTN | Wed, Apr 6, 2011 | 47.97 | 48.82 | 47.79 | 48.82 | 3566 | NYSE | MTN | Tue, Apr 5, 2011 | 48.05 | 48.40 | 47.50 | 47.69 | 3565 | NYSE | MTN | Mon, Apr 4, 2011 | 48.63 | 48.92 | 47.55 | 48.19 | 3564 | NYSE | MTN | Fri, Apr 1, 2011 | 49.11 | 49.59 | 48.40 | 48.54 | 3563 | NYSE | MTN | Thu, Mar 31, 2011 | 49.21 | 49.52 | 48.58 | 48.76 | 3562 | NYSE | MTN | Wed, Mar 30, 2011 | 49.29 | 49.60 | 49.17 | 49.38 | 3561 | NYSE | MTN | Tue, Mar 29, 2011 | 48.19 | 49.14 | 48.13 | 48.92 | 3560 | NYSE | MTN | Mon, Mar 28, 2011 | 49.93 | 49.93 | 48.07 | 48.23 | 3559 | NYSE | MTN | Fri, Mar 25, 2011 | 49.97 | 50.46 | 49.17 | 49.82 | 3558 | NYSE | MTN | Thu, Mar 24, 2011 | 49.70 | 49.82 | 49.14 | 49.61 | 3557 | NYSE | MTN | Wed, Mar 23, 2011 | 49.66 | 49.75 | 48.62 | 49.34 | 3556 | NYSE | MTN | Tue, Mar 22, 2011 | 50.26 | 50.40 | 49.73 | 49.86 | 3555 | NYSE | MTN | Mon, Mar 21, 2011 | 49.73 | 50.38 | 49.56 | 50.12 | 3554 | NYSE | MTN | Fri, Mar 18, 2011 | 48.82 | 49.19 | 48.45 | 48.89 | 3553 | NYSE | MTN | Thu, Mar 17, 2011 | 48.42 | 48.42 | 47.71 | 47.82 | 3552 | NYSE | MTN | Wed, Mar 16, 2011 | 48.74 | 48.84 | 47.13 | 47.45 | 3551 | NYSE | MTN | Tue, Mar 15, 2011 | 46.78 | 49.32 | 46.78 | 48.89 | 3550 | NYSE | MTN | Mon, Mar 14, 2011 | 49.01 | 49.78 | 48.57 | 48.67 | 3549 | NYSE | MTN | Fri, Mar 11, 2011 | 48.37 | 50.16 | 48.34 | 49.60 | 3548 | NYSE | MTN | Thu, Mar 10, 2011 | 49.75 | 50.71 | 48.54 | 48.61 | 3547 | NYSE | MTN | Wed, Mar 9, 2011 | 49.94 | 50.23 | 49.50 | 49.83 | 3546 | NYSE | MTN | Tue, Mar 8, 2011 | 47.98 | 50.02 | 47.70 | 49.64 | 3545 | NYSE | MTN | Mon, Mar 7, 2011 | 48.70 | 49.41 | 46.99 | 48.00 | 3544 | NYSE | MTN | Fri, Mar 4, 2011 | 48.38 | 48.52 | 47.43 | 47.85 | 3543 | NYSE | MTN | Thu, Mar 3, 2011 | 48.30 | 48.77 | 48.23 | 48.35 | 3542 | NYSE | MTN | Wed, Mar 2, 2011 | 47.70 | 48.21 | 47.08 | 47.64 | 3541 | NYSE | MTN | Tue, Mar 1, 2011 | 49.02 | 49.26 | 47.14 | 47.81 | 3540 | NYSE | MTN | Mon, Feb 28, 2011 | 49.76 | 49.85 | 47.79 | 48.80 | 3539 | NYSE | MTN | Fri, Feb 25, 2011 | 47.36 | 49.51 | 47.36 | 49.45 | 3538 | NYSE | MTN | Thu, Feb 24, 2011 | 46.20 | 46.70 | 45.68 | 46.40 | 3537 | NYSE | MTN | Wed, Feb 23, 2011 | 47.00 | 47.23 | 45.50 | 46.23 | 3536 | NYSE | MTN | Tue, Feb 22, 2011 | 48.70 | 48.71 | 46.87 | 46.97 | 3535 | NYSE | MTN | Fri, Feb 18, 2011 | 49.67 | 49.67 | 49.06 | 49.30 | 3534 | NYSE | MTN | Thu, Feb 17, 2011 | 49.46 | 49.78 | 49.35 | 49.56 | 3533 | NYSE | MTN | Wed, Feb 16, 2011 | 50.06 | 50.25 | 49.22 | 49.65 | 3532 | NYSE | MTN | Tue, Feb 15, 2011 | 50.44 | 50.47 | 49.58 | 49.86 | 3531 | NYSE | MTN | Mon, Feb 14, 2011 | 50.60 | 50.75 | 50.07 | 50.64 | 3530 | NYSE | MTN | Fri, Feb 11, 2011 | 49.68 | 50.93 | 49.45 | 50.71 | 3529 | NYSE | MTN | Thu, Feb 10, 2011 | 49.36 | 50.13 | 49.30 | 49.92 | 3528 | NYSE | MTN | Wed, Feb 9, 2011 | 49.85 | 50.36 | 49.51 | 49.78 | 3527 | NYSE | MTN | Tue, Feb 8, 2011 | 49.81 | 50.12 | 49.29 | 50.12 | 3526 | NYSE | MTN | Mon, Feb 7, 2011 | 49.10 | 50.10 | 48.70 | 49.82 | 3525 | NYSE | MTN | Fri, Feb 4, 2011 | 49.06 | 49.21 | 48.51 | 49.01 | 3524 | NYSE | MTN | Thu, Feb 3, 2011 | 49.42 | 49.81 | 48.95 | 49.10 | 3523 | NYSE | MTN | Wed, Feb 2, 2011 | 49.44 | 49.73 | 48.71 | 49.56 | 3522 | NYSE | MTN | Tue, Feb 1, 2011 | 48.46 | 49.81 | 48.29 | 49.66 | 3521 | NYSE | MTN | Mon, Jan 31, 2011 | 48.14 | 48.69 | 47.59 | 48.05 | 3520 | NYSE | MTN | Fri, Jan 28, 2011 | 49.95 | 50.29 | 47.83 | 47.93 | 3519 | NYSE | MTN | Thu, Jan 27, 2011 | 50.33 | 50.47 | 49.55 | 49.99 | 3518 | NYSE | MTN | Wed, Jan 26, 2011 | 48.83 | 50.89 | 48.83 | 50.36 | 3517 | NYSE | MTN | Tue, Jan 25, 2011 | 49.34 | 49.34 | 48.27 | 48.64 | 3516 | NYSE | MTN | Mon, Jan 24, 2011 | 49.47 | 49.96 | 48.87 | 49.69 | 3515 | NYSE | MTN | Fri, Jan 21, 2011 | 50.83 | 50.83 | 49.24 | 49.42 | 3514 | NYSE | MTN | Thu, Jan 20, 2011 | 50.94 | 51.10 | 50.01 | 50.20 | 3513 | NYSE | MTN | Wed, Jan 19, 2011 | 52.33 | 52.33 | 51.04 | 51.21 | 3512 | NYSE | MTN | Tue, Jan 18, 2011 | 52.95 | 53.09 | 51.88 | 52.46 | 3511 | NYSE | MTN | Fri, Jan 14, 2011 | 52.79 | 53.14 | 52.44 | 53.12 | 3510 | NYSE | MTN | Thu, Jan 13, 2011 | 52.14 | 52.79 | 52.04 | 52.79 | 3509 | NYSE | MTN | Wed, Jan 12, 2011 | 51.82 | 52.35 | 51.66 | 52.17 | 3508 | NYSE | MTN | Tue, Jan 11, 2011 | 51.16 | 51.88 | 50.62 | 51.41 | 3507 | NYSE | MTN | Mon, Jan 10, 2011 | 51.27 | 52.30 | 50.50 | 51.95 | 3506 | NYSE | MTN | Fri, Jan 7, 2011 | 52.87 | 53.18 | 50.98 | 51.50 | 3505 | NYSE | MTN | Thu, Jan 6, 2011 | 52.87 | 53.01 | 52.11 | 52.83 | 3504 | NYSE | MTN | Wed, Jan 5, 2011 | 51.81 | 53.38 | 51.65 | 52.93 | 3503 | NYSE | MTN | Tue, Jan 4, 2011 | 52.59 | 52.84 | 51.30 | 51.96 | 3502 | NYSE | MTN | Mon, Jan 3, 2011 | 52.55 | 53.33 | 52.39 | 52.45 | 3501 | NYSE | MTN | Fri, Dec 31, 2010 | 52.39 | 52.62 | 51.95 | 52.04 | 3500 | NYSE | MTN | Thu, Dec 30, 2010 | 52.85 | 53.26 | 52.36 | 52.45 | 3499 | NYSE | MTN | Wed, Dec 29, 2010 | 53.04 | 53.25 | 52.86 | 53.06 | 3498 | NYSE | MTN | Tue, Dec 28, 2010 | 53.50 | 53.52 | 52.74 | 53.04 | 3497 | NYSE | MTN | Mon, Dec 27, 2010 | 52.96 | 53.49 | 52.96 | 53.43 | 3496 | NYSE | MTN | Thu, Dec 23, 2010 | 53.31 | 53.62 | 52.90 | 53.27 | 3495 | NYSE | MTN | Wed, Dec 22, 2010 | 53.31 | 53.80 | 53.11 | 53.37 | 3494 | NYSE | MTN | Tue, Dec 21, 2010 | 53.26 | 53.46 | 52.90 | 53.40 | 3493 | NYSE | MTN | Mon, Dec 20, 2010 | 53.48 | 53.84 | 53.14 | 53.20 | 3492 | NYSE | MTN | Fri, Dec 17, 2010 | 52.41 | 53.48 | 52.41 | 53.25 | 3491 | NYSE | MTN | Thu, Dec 16, 2010 | 52.00 | 52.89 | 52.00 | 52.50 | 3490 | NYSE | MTN | Wed, Dec 15, 2010 | 52.38 | 52.95 | 51.83 | 52.16 | 3489 | NYSE | MTN | Tue, Dec 14, 2010 | 52.86 | 53.03 | 52.09 | 52.41 | 3488 | NYSE | MTN | Mon, Dec 13, 2010 | 53.69 | 54.03 | 52.81 | 52.87 | 3487 | NYSE | MTN | Fri, Dec 10, 2010 | 52.41 | 53.57 | 52.25 | 53.43 | 3486 | NYSE | MTN | Thu, Dec 9, 2010 | 51.83 | 52.61 | 51.70 | 52.39 | 3485 | NYSE | MTN | Wed, Dec 8, 2010 | 50.87 | 52.50 | 50.80 | 51.26 | 3484 | NYSE | MTN | Tue, Dec 7, 2010 | 48.59 | 51.95 | 48.47 | 50.70 | 3483 | NYSE | MTN | Mon, Dec 6, 2010 | 47.81 | 49.45 | 47.75 | 49.09 | 3482 | NYSE | MTN | Fri, Dec 3, 2010 | 47.19 | 47.95 | 46.81 | 47.79 | 3481 | NYSE | MTN | Thu, Dec 2, 2010 | 47.32 | 47.59 | 46.86 | 47.50 | 3480 | NYSE | MTN | Wed, Dec 1, 2010 | 46.26 | 47.55 | 46.26 | 47.08 | 3479 | NYSE | MTN | Tue, Nov 30, 2010 | 45.54 | 45.79 | 45.11 | 45.28 | 3478 | NYSE | MTN | Mon, Nov 29, 2010 | 46.11 | 46.67 | 45.95 | 46.23 | 3477 | NYSE | MTN | Fri, Nov 26, 2010 | 46.58 | 46.91 | 46.45 | 46.49 | 3476 | NYSE | MTN | Wed, Nov 24, 2010 | 45.74 | 47.02 | 45.74 | 46.95 | 3475 | NYSE | MTN | Tue, Nov 23, 2010 | 44.91 | 45.38 | 44.71 | 45.33 | 3474 | NYSE | MTN | Mon, Nov 22, 2010 | 45.13 | 45.71 | 45.03 | 45.63 | 3473 | NYSE | MTN | Fri, Nov 19, 2010 | 44.25 | 45.48 | 43.72 | 45.38 | 3472 | NYSE | MTN | Thu, Nov 18, 2010 | 43.76 | 44.86 | 43.76 | 44.37 | 3471 | NYSE | MTN | Wed, Nov 17, 2010 | 42.56 | 43.55 | 42.34 | 43.08 | 3470 | NYSE | MTN | Tue, Nov 16, 2010 | 43.53 | 44.07 | 42.12 | 42.47 | 3469 | NYSE | MTN | Mon, Nov 15, 2010 | 43.81 | 44.53 | 43.69 | 43.97 | 3468 | NYSE | MTN | Fri, Nov 12, 2010 | 43.48 | 43.99 | 43.31 | 43.61 | 3467 | NYSE | MTN | Thu, Nov 11, 2010 | 42.49 | 44.13 | 42.35 | 44.02 | 3466 | NYSE | MTN | Wed, Nov 10, 2010 | 41.68 | 43.18 | 41.30 | 43.11 | 3465 | NYSE | MTN | Tue, Nov 9, 2010 | 42.71 | 42.91 | 41.24 | 41.62 | 3464 | NYSE | MTN | Mon, Nov 8, 2010 | 42.67 | 42.98 | 42.09 | 42.62 | 3463 | NYSE | MTN | Fri, Nov 5, 2010 | 42.89 | 43.55 | 42.65 | 42.90 | 3462 | NYSE | MTN | Thu, Nov 4, 2010 | 41.86 | 42.88 | 41.72 | 42.79 | 3461 | NYSE | MTN | Wed, Nov 3, 2010 | 40.83 | 41.06 | 40.20 | 40.90 | 3460 | NYSE | MTN | Tue, Nov 2, 2010 | 40.90 | 41.02 | 40.36 | 40.67 | 3459 | NYSE | MTN | Mon, Nov 1, 2010 | 40.88 | 41.34 | 39.86 | 40.33 | 3458 | NYSE | MTN | Fri, Oct 29, 2010 | 40.64 | 41.13 | 40.45 | 40.56 | 3457 | NYSE | MTN | Thu, Oct 28, 2010 | 41.33 | 41.66 | 40.55 | 40.84 | 3456 | NYSE | MTN | Wed, Oct 27, 2010 | 40.55 | 40.99 | 40.07 | 40.96 | 3455 | NYSE | MTN | Tue, Oct 26, 2010 | 40.50 | 41.63 | 40.43 | 40.96 | 3454 | NYSE | MTN | Mon, Oct 25, 2010 | 39.98 | 40.91 | 39.77 | 40.57 | 3453 | NYSE | MTN | Fri, Oct 22, 2010 | 39.25 | 39.71 | 39.17 | 39.61 | 3452 | NYSE | MTN | Thu, Oct 21, 2010 | 39.66 | 40.20 | 38.40 | 39.18 | 3451 | NYSE | MTN | Wed, Oct 20, 2010 | 39.15 | 39.67 | 38.93 | 39.33 | 3450 | NYSE | MTN | Tue, Oct 19, 2010 | 38.80 | 39.89 | 38.71 | 39.04 | 3449 | NYSE | MTN | Mon, Oct 18, 2010 | 39.42 | 39.59 | 38.92 | 39.55 | 3448 | NYSE | MTN | Fri, Oct 15, 2010 | 40.20 | 40.20 | 39.09 | 39.28 | 3447 | NYSE | MTN | Thu, Oct 14, 2010 | 40.46 | 40.56 | 39.15 | 39.61 | 3446 | NYSE | MTN | Wed, Oct 13, 2010 | 40.47 | 40.91 | 39.94 | 40.53 | 3445 | NYSE | MTN | Tue, Oct 12, 2010 | 40.41 | 40.52 | 39.67 | 40.14 | 3444 | NYSE | MTN | Mon, Oct 11, 2010 | 40.46 | 40.95 | 40.10 | 40.44 | 3443 | NYSE | MTN | Fri, Oct 8, 2010 | 39.30 | 40.67 | 39.09 | 40.38 | 3442 | NYSE | MTN | Thu, Oct 7, 2010 | 39.64 | 39.76 | 38.88 | 39.31 | 3441 | NYSE | MTN | Wed, Oct 6, 2010 | 39.84 | 40.01 | 39.21 | 39.47 | 3440 | NYSE | MTN | Tue, Oct 5, 2010 | 38.99 | 40.35 | 38.89 | 39.81 | 3439 | NYSE | MTN | Mon, Oct 4, 2010 | 38.50 | 38.97 | 38.01 | 38.44 | 3438 | NYSE | MTN | Fri, Oct 1, 2010 | 37.93 | 38.75 | 37.59 | 38.68 | 3437 | NYSE | MTN | Thu, Sep 30, 2010 | 38.00 | 38.38 | 36.94 | 37.52 | 3436 | NYSE | MTN | Wed, Sep 29, 2010 | 37.57 | 38.08 | 37.28 | 37.60 | 3435 | NYSE | MTN | Tue, Sep 28, 2010 | 37.50 | 37.91 | 36.52 | 37.82 | 3434 | NYSE | MTN | Mon, Sep 27, 2010 | 37.05 | 37.46 | 36.64 | 37.29 | 3433 | NYSE | MTN | Fri, Sep 24, 2010 | 35.98 | 37.14 | 35.19 | 37.13 | 3432 | NYSE | MTN | Thu, Sep 23, 2010 | 35.81 | 36.89 | 34.39 | 35.40 | 3431 | NYSE | MTN | Wed, Sep 22, 2010 | 36.73 | 37.28 | 35.36 | 36.23 | 3430 | NYSE | MTN | Tue, Sep 21, 2010 | 37.41 | 38.08 | 37.04 | 37.20 | 3429 | NYSE | MTN | Mon, Sep 20, 2010 | 36.48 | 37.90 | 36.17 | 37.75 | 3428 | NYSE | MTN | Fri, Sep 17, 2010 | 36.57 | 36.57 | 35.61 | 36.44 | 3427 | NYSE | MTN | Thu, Sep 16, 2010 | 36.68 | 36.75 | 36.05 | 36.23 | 3426 | NYSE | MTN | Wed, Sep 15, 2010 | 36.70 | 36.92 | 36.02 | 36.66 | 3425 | NYSE | MTN | Tue, Sep 14, 2010 | 36.84 | 37.30 | 36.50 | 36.75 | 3424 | NYSE | MTN | Mon, Sep 13, 2010 | 36.31 | 37.04 | 36.13 | 36.84 | 3423 | NYSE | MTN | Fri, Sep 10, 2010 | 35.68 | 36.11 | 35.25 | 35.86 | 3422 | NYSE | MTN | Thu, Sep 9, 2010 | 35.84 | 36.09 | 35.06 | 35.45 | 3421 | NYSE | MTN | Wed, Sep 8, 2010 | 35.25 | 35.90 | 35.08 | 35.22 | 3420 | NYSE | MTN | Tue, Sep 7, 2010 | 36.28 | 36.28 | 35.01 | 35.13 | 3419 | NYSE | MTN | Fri, Sep 3, 2010 | 36.39 | 37.21 | 36.06 | 36.41 | 3418 | NYSE | MTN | Thu, Sep 2, 2010 | 34.34 | 35.97 | 34.34 | 35.75 | 3417 | NYSE | MTN | Wed, Sep 1, 2010 | 33.64 | 34.60 | 33.43 | 34.55 | 3416 | NYSE | MTN | Tue, Aug 31, 2010 | 33.27 | 33.82 | 32.73 | 33.03 | 3415 | NYSE | MTN | Mon, Aug 30, 2010 | 34.16 | 34.50 | 33.35 | 33.40 | 3414 | NYSE | MTN | Fri, Aug 27, 2010 | 33.65 | 34.44 | 32.93 | 34.40 | 3413 | NYSE | MTN | Thu, Aug 26, 2010 | 33.50 | 34.13 | 33.12 | 33.21 | 3412 | NYSE | MTN | Wed, Aug 25, 2010 | 32.57 | 33.41 | 32.37 | 33.34 | 3411 | NYSE | MTN | Tue, Aug 24, 2010 | 33.42 | 33.71 | 32.49 | 32.91 | 3410 | NYSE | MTN | Mon, Aug 23, 2010 | 35.02 | 35.36 | 33.87 | 33.99 | 3409 | NYSE | MTN | Fri, Aug 20, 2010 | 34.21 | 34.90 | 33.92 | 34.82 | 3408 | NYSE | MTN | Thu, Aug 19, 2010 | 35.45 | 35.49 | 34.52 | 34.56 | 3407 | NYSE | MTN | Wed, Aug 18, 2010 | 35.37 | 36.33 | 35.00 | 35.67 | 3406 | NYSE | MTN | Tue, Aug 17, 2010 | 34.86 | 35.69 | 34.58 | 35.40 | 3405 | NYSE | MTN | Mon, Aug 16, 2010 | 33.58 | 34.71 | 33.46 | 34.31 | 3404 | NYSE | MTN | Fri, Aug 13, 2010 | 33.87 | 34.24 | 33.53 | 33.86 | 3403 | NYSE | MTN | Thu, Aug 12, 2010 | 34.32 | 34.78 | 34.00 | 34.09 | 3402 | NYSE | MTN | Wed, Aug 11, 2010 | 36.00 | 36.10 | 34.65 | 34.84 | 3401 | NYSE | MTN | Tue, Aug 10, 2010 | 37.17 | 37.53 | 36.18 | 36.94 | 3400 | NYSE | MTN | Mon, Aug 9, 2010 | 37.08 | 37.66 | 36.75 | 37.65 | 3399 | NYSE | MTN | Fri, Aug 6, 2010 | 36.85 | 37.27 | 36.00 | 36.71 | 3398 | NYSE | MTN | Thu, Aug 5, 2010 | 37.81 | 38.13 | 37.23 | 37.46 | 3397 | NYSE | MTN | Wed, Aug 4, 2010 | 37.64 | 38.35 | 37.63 | 38.18 | 3396 | NYSE | MTN | Tue, Aug 3, 2010 | 38.18 | 38.63 | 37.42 | 37.54 | 3395 | NYSE | MTN | Mon, Aug 2, 2010 | 38.62 | 38.85 | 38.22 | 38.47 | 3394 | NYSE | MTN | Fri, Jul 30, 2010 | 37.38 | 38.30 | 37.01 | 37.88 | 3393 | NYSE | MTN | Thu, Jul 29, 2010 | 39.07 | 39.28 | 37.59 | 38.04 | 3392 | NYSE | MTN | Wed, Jul 28, 2010 | 39.87 | 40.33 | 38.44 | 38.61 | 3391 | NYSE | MTN | Tue, Jul 27, 2010 | 40.51 | 40.62 | 39.52 | 39.78 | 3390 | NYSE | MTN | Mon, Jul 26, 2010 | 39.37 | 40.62 | 39.37 | 40.17 | 3389 | NYSE | MTN | Fri, Jul 23, 2010 | 36.42 | 39.14 | 36.04 | 39.13 | 3388 | NYSE | MTN | Thu, Jul 22, 2010 | 35.61 | 36.72 | 35.61 | 36.61 | 3387 | NYSE | MTN | Wed, Jul 21, 2010 | 35.95 | 36.33 | 34.87 | 35.12 | 3386 | NYSE | MTN | Tue, Jul 20, 2010 | 34.52 | 35.73 | 34.14 | 35.62 | 3385 | NYSE | MTN | Mon, Jul 19, 2010 | 34.89 | 35.21 | 33.94 | 34.84 | 3384 | NYSE | MTN | Fri, Jul 16, 2010 | 36.91 | 37.15 | 34.85 | 34.88 | 3383 | NYSE | MTN | Thu, Jul 15, 2010 | 37.00 | 37.38 | 35.95 | 37.27 | 3382 | NYSE | MTN | Wed, Jul 14, 2010 | 37.27 | 37.68 | 36.72 | 37.04 | 3381 | NYSE | MTN | Tue, Jul 13, 2010 | 36.56 | 37.67 | 36.44 | 37.50 | 3380 | NYSE | MTN | Mon, Jul 12, 2010 | 36.55 | 36.87 | 35.62 | 36.15 | 3379 | NYSE | MTN | Fri, Jul 9, 2010 | 36.11 | 36.62 | 36.01 | 36.58 | 3378 | NYSE | MTN | Thu, Jul 8, 2010 | 35.42 | 36.20 | 35.38 | 36.08 | 3377 | NYSE | MTN | Wed, Jul 7, 2010 | 33.91 | 35.04 | 33.80 | 35.01 | 3376 | NYSE | MTN | Tue, Jul 6, 2010 | 35.11 | 35.52 | 33.50 | 33.88 | 3375 | NYSE | MTN | Fri, Jul 2, 2010 | 35.30 | 35.30 | 33.85 | 34.41 | 3374 | NYSE | MTN | Thu, Jul 1, 2010 | 34.84 | 35.23 | 33.51 | 35.07 | 3373 | NYSE | MTN | Wed, Jun 30, 2010 | 36.22 | 36.29 | 34.66 | 34.91 | 3372 | NYSE | MTN | Tue, Jun 29, 2010 | 37.54 | 37.54 | 35.99 | 36.32 | 3371 | NYSE | MTN | Mon, Jun 28, 2010 | 39.13 | 39.19 | 38.18 | 38.19 | 3370 | NYSE | MTN | Fri, Jun 25, 2010 | 38.87 | 39.52 | 38.57 | 39.14 | 3369 | NYSE | MTN | Thu, Jun 24, 2010 | 38.65 | 39.31 | 38.40 | 38.68 | 3368 | NYSE | MTN | Wed, Jun 23, 2010 | 39.02 | 39.36 | 38.29 | 38.98 | 3367 | NYSE | MTN | Tue, Jun 22, 2010 | 40.12 | 40.71 | 39.08 | 39.17 | 3366 | NYSE | MTN | Mon, Jun 21, 2010 | 41.21 | 41.46 | 39.79 | 40.10 | 3365 | NYSE | MTN | Fri, Jun 18, 2010 | 40.09 | 40.67 | 39.91 | 40.53 | 3364 | NYSE | MTN | Thu, Jun 17, 2010 | 40.78 | 40.89 | 39.66 | 40.04 | 3363 | NYSE | MTN | Wed, Jun 16, 2010 | 41.12 | 41.30 | 40.30 | 40.50 | 3362 | NYSE | MTN | Tue, Jun 15, 2010 | 40.24 | 41.55 | 40.13 | 41.40 | 3361 | NYSE | MTN | Mon, Jun 14, 2010 | 39.63 | 40.67 | 39.28 | 40.09 | 3360 | NYSE | MTN | Fri, Jun 11, 2010 | 37.57 | 39.20 | 37.45 | 39.09 | 3359 | NYSE | MTN | Thu, Jun 10, 2010 | 36.42 | 37.93 | 36.25 | 37.91 | 3358 | NYSE | MTN | Wed, Jun 9, 2010 | 38.35 | 38.93 | 35.64 | 36.01 | 3357 | NYSE | MTN | Tue, Jun 8, 2010 | 38.71 | 39.22 | 37.15 | 38.20 | 3356 | NYSE | MTN | Mon, Jun 7, 2010 | 39.71 | 39.94 | 38.39 | 38.47 | 3355 | NYSE | MTN | Fri, Jun 4, 2010 | 40.62 | 41.25 | 39.44 | 39.63 | 3354 | NYSE | MTN | Thu, Jun 3, 2010 | 41.51 | 41.86 | 40.73 | 41.47 | 3353 | NYSE | MTN | Wed, Jun 2, 2010 | 41.00 | 41.28 | 39.92 | 41.00 | 3352 | NYSE | MTN | Tue, Jun 1, 2010 | 41.18 | 42.27 | 40.50 | 40.50 | 3351 | NYSE | MTN | Fri, May 28, 2010 | 42.23 | 42.81 | 41.35 | 41.61 | 3350 | NYSE | MTN | Thu, May 27, 2010 | 41.76 | 42.50 | 41.39 | 42.41 | 3349 | NYSE | MTN | Wed, May 26, 2010 | 40.22 | 42.14 | 39.94 | 40.82 | 3348 | NYSE | MTN | Tue, May 25, 2010 | 39.26 | 40.16 | 38.57 | 40.04 | 3347 | NYSE | MTN | Mon, May 24, 2010 | 39.93 | 41.01 | 39.83 | 40.09 | 3346 | NYSE | MTN | Fri, May 21, 2010 | 38.75 | 40.15 | 38.75 | 40.09 | 3345 | NYSE | MTN | Thu, May 20, 2010 | 41.40 | 41.63 | 39.64 | 39.64 | 3344 | NYSE | MTN | Wed, May 19, 2010 | 42.87 | 44.07 | 42.22 | 42.84 | 3343 | NYSE | MTN | Tue, May 18, 2010 | 44.49 | 44.65 | 42.99 | 43.12 | 3342 | NYSE | MTN | Mon, May 17, 2010 | 44.60 | 44.92 | 42.63 | 44.01 | 3341 | NYSE | MTN | Fri, May 14, 2010 | 45.17 | 45.28 | 43.91 | 44.42 | 3340 | NYSE | MTN | Thu, May 13, 2010 | 45.54 | 46.37 | 45.33 | 45.54 | 3339 | NYSE | MTN | Wed, May 12, 2010 | 44.39 | 46.00 | 44.39 | 45.82 | 3338 | NYSE | MTN | Tue, May 11, 2010 | 42.42 | 45.06 | 42.42 | 44.23 | 3337 | NYSE | MTN | Mon, May 10, 2010 | 43.70 | 43.73 | 42.08 | 43.02 | 3336 | NYSE | MTN | Fri, May 7, 2010 | 42.99 | 43.58 | 41.23 | 41.41 | 3335 | NYSE | MTN | Thu, May 6, 2010 | 44.51 | 49.00 | 40.54 | 43.16 | 3334 | NYSE | MTN | Wed, May 5, 2010 | 45.40 | 46.17 | 44.40 | 44.95 | 3333 | NYSE | MTN | Tue, May 4, 2010 | 46.21 | 47.33 | 45.40 | 45.73 | 3332 | NYSE | MTN | Mon, May 3, 2010 | 46.01 | 47.53 | 45.79 | 47.05 | 3331 | NYSE | MTN | Fri, Apr 30, 2010 | 46.62 | 47.08 | 45.57 | 45.64 | 3330 | NYSE | MTN | Thu, Apr 29, 2010 | 46.21 | 46.70 | 45.72 | 46.39 | 3329 | NYSE | MTN | Wed, Apr 28, 2010 | 46.46 | 46.46 | 45.27 | 45.71 | 3328 | NYSE | MTN | Tue, Apr 27, 2010 | 47.26 | 47.84 | 45.89 | 46.01 | 3327 | NYSE | MTN | Mon, Apr 26, 2010 | 48.01 | 48.40 | 47.50 | 47.52 | 3326 | NYSE | MTN | Fri, Apr 23, 2010 | 45.61 | 48.23 | 45.44 | 48.00 | 3325 | NYSE | MTN | Thu, Apr 22, 2010 | 43.44 | 45.72 | 43.09 | 45.50 | 3324 | NYSE | MTN | Wed, Apr 21, 2010 | 43.79 | 44.53 | 43.58 | 43.78 | 3323 | NYSE | MTN | Tue, Apr 20, 2010 | 43.96 | 44.12 | 43.20 | 43.64 | 3322 | NYSE | MTN | Mon, Apr 19, 2010 | 43.73 | 44.50 | 42.85 | 43.87 | 3321 | NYSE | MTN | Fri, Apr 16, 2010 | 45.03 | 45.32 | 43.83 | 44.05 | 3320 | NYSE | MTN | Thu, Apr 15, 2010 | 44.55 | 45.34 | 44.45 | 45.05 | 3319 | NYSE | MTN | Wed, Apr 14, 2010 | 44.29 | 44.77 | 43.82 | 44.73 | 3318 | NYSE | MTN | Tue, Apr 13, 2010 | 42.85 | 44.23 | 42.75 | 44.04 | 3317 | NYSE | MTN | Mon, Apr 12, 2010 | 43.26 | 43.40 | 42.72 | 42.86 | 3316 | NYSE | MTN | Fri, Apr 9, 2010 | 42.29 | 43.15 | 41.36 | 43.11 | 3315 | NYSE | MTN | Thu, Apr 8, 2010 | 42.08 | 42.84 | 41.72 | 42.18 | 3314 | NYSE | MTN | Wed, Apr 7, 2010 | 42.07 | 42.40 | 41.92 | 42.18 | 3313 | NYSE | MTN | Tue, Apr 6, 2010 | 42.14 | 42.35 | 41.85 | 42.25 | 3312 | NYSE | MTN | Mon, Apr 5, 2010 | 41.20 | 42.57 | 41.20 | 42.17 | 3311 | NYSE | MTN | Thu, Apr 1, 2010 | 40.45 | 41.34 | 40.35 | 41.12 | 3310 | NYSE | MTN | Wed, Mar 31, 2010 | 40.97 | 41.19 | 40.09 | 40.09 | 3309 | NYSE | MTN | Tue, Mar 30, 2010 | 40.62 | 41.21 | 40.20 | 41.02 | 3308 | NYSE | MTN | Mon, Mar 29, 2010 | 40.93 | 40.94 | 40.55 | 40.75 | 3307 | NYSE | MTN | Fri, Mar 26, 2010 | 41.21 | 41.59 | 40.26 | 40.72 | 3306 | NYSE | MTN | Thu, Mar 25, 2010 | 41.65 | 42.08 | 41.14 | 41.18 | 3305 | NYSE | MTN | Wed, Mar 24, 2010 | 40.95 | 41.62 | 40.43 | 41.36 | 3304 | NYSE | MTN | Tue, Mar 23, 2010 | 40.59 | 41.22 | 39.95 | 41.15 | 3303 | NYSE | MTN | Mon, Mar 22, 2010 | 39.62 | 40.77 | 39.11 | 40.75 | 3302 | NYSE | MTN | Fri, Mar 19, 2010 | 40.23 | 40.23 | 39.26 | 39.91 | 3301 | NYSE | MTN | Thu, Mar 18, 2010 | 40.09 | 40.30 | 39.75 | 39.98 | 3300 | NYSE | MTN | Wed, Mar 17, 2010 | 39.98 | 40.43 | 39.68 | 40.21 | 3299 | NYSE | MTN | Tue, Mar 16, 2010 | 39.81 | 40.17 | 39.68 | 40.01 | 3298 | NYSE | MTN | Mon, Mar 15, 2010 | 39.41 | 39.93 | 39.26 | 39.85 | 3297 | NYSE | MTN | Fri, Mar 12, 2010 | 39.06 | 40.05 | 38.50 | 39.56 | 3296 | NYSE | MTN | Thu, Mar 11, 2010 | 39.72 | 40.73 | 38.39 | 39.01 | 3295 | NYSE | MTN | Wed, Mar 10, 2010 | 36.83 | 40.15 | 36.80 | 39.90 | 3294 | NYSE | MTN | Tue, Mar 9, 2010 | 36.70 | 37.62 | 36.70 | 37.29 | 3293 | NYSE | MTN | Mon, Mar 8, 2010 | 36.80 | 37.52 | 36.72 | 36.74 | 3292 | NYSE | MTN | Fri, Mar 5, 2010 | 36.10 | 37.25 | 36.06 | 37.00 | 3291 | NYSE | MTN | Thu, Mar 4, 2010 | 36.29 | 36.42 | 35.76 | 35.85 | 3290 | NYSE | MTN | Wed, Mar 3, 2010 | 36.63 | 36.81 | 35.99 | 36.29 | 3289 | NYSE | MTN | Tue, Mar 2, 2010 | 37.32 | 37.58 | 36.42 | 36.63 | 3288 | NYSE | MTN | Mon, Mar 1, 2010 | 36.13 | 37.96 | 36.13 | 37.34 | 3287 | NYSE | MTN | Fri, Feb 26, 2010 | 36.06 | 36.37 | 35.56 | 36.01 | 3286 | NYSE | MTN | Thu, Feb 25, 2010 | 35.52 | 36.20 | 35.47 | 36.20 | 3285 | NYSE | MTN | Wed, Feb 24, 2010 | 35.61 | 36.25 | 35.38 | 36.19 | 3284 | NYSE | MTN | Tue, Feb 23, 2010 | 36.61 | 36.80 | 35.59 | 35.61 | 3283 | NYSE | MTN | Mon, Feb 22, 2010 | 36.30 | 37.16 | 36.30 | 36.84 | 3282 | NYSE | MTN | Fri, Feb 19, 2010 | 36.29 | 36.41 | 35.91 | 36.29 | 3281 | NYSE | MTN | Thu, Feb 18, 2010 | 35.75 | 36.49 | 35.38 | 36.29 | 3280 | NYSE | MTN | Wed, Feb 17, 2010 | 35.28 | 36.13 | 35.19 | 35.90 | 3279 | NYSE | MTN | Tue, Feb 16, 2010 | 35.28 | 35.28 | 34.51 | 35.05 | 3278 | NYSE | MTN | Fri, Feb 12, 2010 | 34.30 | 34.89 | 33.92 | 34.89 | 3277 | NYSE | MTN | Thu, Feb 11, 2010 | 33.83 | 34.80 | 33.61 | 34.52 | 3276 | NYSE | MTN | Wed, Feb 10, 2010 | 33.58 | 34.09 | 33.16 | 33.86 | 3275 | NYSE | MTN | Tue, Feb 9, 2010 | 33.40 | 33.82 | 33.12 | 33.80 | 3274 | NYSE | MTN | Mon, Feb 8, 2010 | 33.30 | 34.07 | 32.89 | 32.92 | 3273 | NYSE | MTN | Fri, Feb 5, 2010 | 33.57 | 34.11 | 32.98 | 33.31 | 3272 | NYSE | MTN | Thu, Feb 4, 2010 | 34.95 | 35.04 | 33.51 | 33.63 | 3271 | NYSE | MTN | Wed, Feb 3, 2010 | 35.32 | 35.75 | 35.07 | 35.27 | 3270 | NYSE | MTN | Tue, Feb 2, 2010 | 33.49 | 34.78 | 33.28 | 34.72 | 3269 | NYSE | MTN | Mon, Feb 1, 2010 | 33.93 | 33.93 | 33.20 | 33.53 | 3268 | NYSE | MTN | Fri, Jan 29, 2010 | 35.04 | 35.46 | 33.41 | 33.70 | 3267 | NYSE | MTN | Thu, Jan 28, 2010 | 35.83 | 35.83 | 34.74 | 35.00 | 3266 | NYSE | MTN | Wed, Jan 27, 2010 | 35.41 | 35.83 | 34.98 | 35.66 | 3265 | NYSE | MTN | Tue, Jan 26, 2010 | 34.17 | 36.00 | 34.08 | 35.57 | 3264 | NYSE | MTN | Mon, Jan 25, 2010 | 35.26 | 35.26 | 33.76 | 33.79 | 3263 | NYSE | MTN | Fri, Jan 22, 2010 | 35.05 | 35.33 | 34.85 | 35.01 | 3262 | NYSE | MTN | Thu, Jan 21, 2010 | 35.55 | 35.83 | 34.70 | 35.25 | 3261 | NYSE | MTN | Wed, Jan 20, 2010 | 36.18 | 36.19 | 35.23 | 35.59 | 3260 | NYSE | MTN | Tue, Jan 19, 2010 | 36.94 | 36.95 | 36.20 | 36.67 | 3259 | NYSE | MTN | Fri, Jan 15, 2010 | 37.65 | 37.87 | 36.21 | 36.79 | 3258 | NYSE | MTN | Thu, Jan 14, 2010 | 37.59 | 38.02 | 37.08 | 37.55 | 3257 | NYSE | MTN | Wed, Jan 13, 2010 | 37.07 | 37.96 | 36.56 | 37.85 | 3256 | NYSE | MTN | Tue, Jan 12, 2010 | 36.85 | 37.10 | 36.73 | 37.02 | 3255 | NYSE | MTN | Mon, Jan 11, 2010 | 37.43 | 37.62 | 36.79 | 37.27 | 3254 | NYSE | MTN | Fri, Jan 8, 2010 | 35.95 | 37.40 | 35.95 | 37.39 | 3253 | NYSE | MTN | Thu, Jan 7, 2010 | 35.50 | 36.20 | 35.01 | 35.99 | 3252 | NYSE | MTN | Wed, Jan 6, 2010 | 36.44 | 36.51 | 34.94 | 35.43 | 3251 | NYSE | MTN | Tue, Jan 5, 2010 | 36.51 | 36.90 | 35.80 | 36.54 | 3250 | NYSE | MTN | Mon, Jan 4, 2010 | 38.14 | 38.55 | 36.21 | 36.47 | 3249 | NYSE | MTN | Thu, Dec 31, 2009 | 37.65 | 38.01 | 37.48 | 37.80 | 3248 | NYSE | MTN | Wed, Dec 30, 2009 | 38.10 | 38.85 | 36.65 | 37.66 | 3247 | NYSE | MTN | Tue, Dec 29, 2009 | 39.19 | 39.22 | 38.32 | 38.39 | 3246 | NYSE | MTN | Mon, Dec 28, 2009 | 39.36 | 39.36 | 38.53 | 38.97 | 3245 | NYSE | MTN | Thu, Dec 24, 2009 | 39.35 | 39.51 | 39.01 | 39.31 | 3244 | NYSE | MTN | Wed, Dec 23, 2009 | 39.55 | 39.60 | 38.39 | 39.10 | 3243 | NYSE | MTN | Tue, Dec 22, 2009 | 40.15 | 40.26 | 39.10 | 39.18 | 3242 | NYSE | MTN | Mon, Dec 21, 2009 | 39.85 | 40.85 | 39.60 | 40.19 | 3241 | NYSE | MTN | Fri, Dec 18, 2009 | 39.24 | 39.61 | 38.19 | 39.59 | 3240 | NYSE | MTN | Thu, Dec 17, 2009 | 38.57 | 39.09 | 38.01 | 38.81 | 3239 | NYSE | MTN | Wed, Dec 16, 2009 | 39.00 | 39.43 | 38.59 | 38.86 | 3238 | NYSE | MTN | Tue, Dec 15, 2009 | 38.81 | 39.18 | 38.56 | 38.71 | 3237 | NYSE | MTN | Mon, Dec 14, 2009 | 38.73 | 39.18 | 38.09 | 38.83 | 3236 | NYSE | MTN | Fri, Dec 11, 2009 | 37.47 | 38.69 | 37.47 | 38.54 | 3235 | NYSE | MTN | Thu, Dec 10, 2009 | 38.17 | 38.20 | 36.97 | 37.32 | 3234 | NYSE | MTN | Wed, Dec 9, 2009 | 38.71 | 38.80 | 37.37 | 37.85 | 3233 | NYSE | MTN | Tue, Dec 8, 2009 | 40.00 | 40.00 | 36.77 | 38.50 | 3232 | NYSE | MTN | Mon, Dec 7, 2009 | 40.08 | 42.43 | 40.02 | 41.33 | 3231 | NYSE | MTN | Fri, Dec 4, 2009 | 39.95 | 40.64 | 39.48 | 40.20 | 3230 | NYSE | MTN | Thu, Dec 3, 2009 | 39.75 | 40.65 | 39.20 | 39.28 | 3229 | NYSE | MTN | Wed, Dec 2, 2009 | 39.11 | 39.90 | 38.99 | 39.66 | 3228 | NYSE | MTN | Tue, Dec 1, 2009 | 39.01 | 39.31 | 38.71 | 39.00 | 3227 | NYSE | MTN | Mon, Nov 30, 2009 | 38.32 | 38.90 | 37.87 | 38.79 | 3226 | NYSE | MTN | Fri, Nov 27, 2009 | 37.60 | 38.60 | 37.58 | 38.50 | 3225 | NYSE | MTN | Wed, Nov 25, 2009 | 38.30 | 38.98 | 38.25 | 38.90 | 3224 | NYSE | MTN | Tue, Nov 24, 2009 | 38.51 | 38.74 | 37.11 | 38.21 | 3223 | NYSE | MTN | Mon, Nov 23, 2009 | 38.44 | 39.18 | 38.02 | 38.60 | 3222 | NYSE | MTN | Fri, Nov 20, 2009 | 37.71 | 38.73 | 37.08 | 37.76 | 3221 | NYSE | MTN | Thu, Nov 19, 2009 | 37.83 | 38.38 | 36.95 | 37.94 | 3220 | NYSE | MTN | Wed, Nov 18, 2009 | 38.86 | 38.96 | 37.77 | 38.10 | 3219 | NYSE | MTN | Tue, Nov 17, 2009 | 38.74 | 39.16 | 38.32 | 38.90 | 3218 | NYSE | MTN | Mon, Nov 16, 2009 | 38.55 | 39.33 | 38.32 | 39.00 | 3217 | NYSE | MTN | Fri, Nov 13, 2009 | 38.32 | 38.57 | 37.57 | 37.97 | 3216 | NYSE | MTN | Thu, Nov 12, 2009 | 39.17 | 39.44 | 37.79 | 37.95 | 3215 | NYSE | MTN | Wed, Nov 11, 2009 | 37.70 | 38.12 | 37.22 | 37.76 | 3214 | NYSE | MTN | Tue, Nov 10, 2009 | 37.07 | 37.75 | 36.76 | 37.21 | 3213 | NYSE | MTN | Mon, Nov 9, 2009 | 36.13 | 37.18 | 35.92 | 37.16 | 3212 | NYSE | MTN | Fri, Nov 6, 2009 | 36.01 | 36.78 | 35.60 | 36.01 | 3211 | NYSE | MTN | Thu, Nov 5, 2009 | 35.28 | 36.66 | 34.91 | 36.45 | 3210 | NYSE | MTN | Wed, Nov 4, 2009 | 35.10 | 35.40 | 34.49 | 34.76 | 3209 | NYSE | MTN | Tue, Nov 3, 2009 | 33.66 | 34.80 | 33.50 | 34.75 | 3208 | NYSE | MTN | Mon, Nov 2, 2009 | 34.61 | 34.71 | 32.85 | 34.10 | 3207 | NYSE | MTN | Fri, Oct 30, 2009 | 35.58 | 35.85 | 34.06 | 34.44 | 3206 | NYSE | MTN | Thu, Oct 29, 2009 | 34.77 | 35.99 | 34.60 | 35.92 | 3205 | NYSE | MTN | Wed, Oct 28, 2009 | 35.47 | 35.86 | 34.00 | 34.34 | 3204 | NYSE | MTN | Tue, Oct 27, 2009 | 36.61 | 36.77 | 35.47 | 35.62 | 3203 | NYSE | MTN | Mon, Oct 26, 2009 | 37.12 | 37.90 | 36.53 | 36.62 | 3202 | NYSE | MTN | Fri, Oct 23, 2009 | 37.00 | 37.87 | 36.75 | 36.98 | 3201 | NYSE | MTN | Thu, Oct 22, 2009 | 36.68 | 37.04 | 36.12 | 37.01 | 3200 | NYSE | MTN | Wed, Oct 21, 2009 | 37.62 | 38.63 | 36.49 | 36.64 | 3199 | NYSE | MTN | Tue, Oct 20, 2009 | 37.63 | 37.80 | 36.93 | 37.71 | 3198 | NYSE | MTN | Mon, Oct 19, 2009 | 37.21 | 37.66 | 36.75 | 37.44 | 3197 | NYSE | MTN | Fri, Oct 16, 2009 | 36.93 | 37.47 | 36.43 | 37.04 | 3196 | NYSE | MTN | Thu, Oct 15, 2009 | 36.59 | 37.25 | 36.13 | 37.18 | 3195 | NYSE | MTN | Wed, Oct 14, 2009 | 36.20 | 37.02 | 35.98 | 36.80 | 3194 | NYSE | MTN | Tue, Oct 13, 2009 | 36.35 | 36.50 | 35.84 | 35.95 | 3193 | NYSE | MTN | Mon, Oct 12, 2009 | 35.99 | 36.50 | 35.99 | 36.40 | 3192 | NYSE | MTN | Fri, Oct 9, 2009 | 34.85 | 36.03 | 34.62 | 36.01 | 3191 | NYSE | MTN | Thu, Oct 8, 2009 | 34.59 | 35.43 | 34.04 | 34.78 | 3190 | NYSE | MTN | Wed, Oct 7, 2009 | 34.06 | 34.60 | 33.57 | 34.39 | 3189 | NYSE | MTN | Tue, Oct 6, 2009 | 32.07 | 32.86 | 31.86 | 32.76 | 3188 | NYSE | MTN | Mon, Oct 5, 2009 | 31.45 | 31.94 | 30.84 | 31.86 | 3187 | NYSE | MTN | Fri, Oct 2, 2009 | 31.52 | 31.83 | 31.04 | 31.42 | 3186 | NYSE | MTN | Thu, Oct 1, 2009 | 33.23 | 33.71 | 31.75 | 31.85 | 3185 | NYSE | MTN | Wed, Sep 30, 2009 | 34.53 | 34.76 | 33.03 | 33.54 | 3184 | NYSE | MTN | Tue, Sep 29, 2009 | 34.26 | 35.00 | 34.01 | 34.40 | 3183 | NYSE | MTN | Mon, Sep 28, 2009 | 36.30 | 36.42 | 34.11 | 34.50 | 3182 | NYSE | MTN | Fri, Sep 25, 2009 | 37.09 | 37.50 | 35.69 | 35.88 | 3181 | NYSE | MTN | Thu, Sep 24, 2009 | 36.85 | 38.96 | 35.70 | 37.12 | 3180 | NYSE | MTN | Wed, Sep 23, 2009 | 36.08 | 36.26 | 34.93 | 35.75 | 3179 | NYSE | MTN | Tue, Sep 22, 2009 | 35.65 | 36.36 | 35.53 | 35.84 | 3178 | NYSE | MTN | Mon, Sep 21, 2009 | 35.16 | 35.81 | 35.13 | 35.36 | 3177 | NYSE | MTN | Fri, Sep 18, 2009 | 33.60 | 35.79 | 33.60 | 35.66 | 3176 | NYSE | MTN | Thu, Sep 17, 2009 | 34.82 | 35.21 | 34.00 | 34.19 | 3175 | NYSE | MTN | Wed, Sep 16, 2009 | 34.43 | 35.44 | 34.26 | 34.78 | 3174 | NYSE | MTN | Tue, Sep 15, 2009 | 33.28 | 34.47 | 33.12 | 34.31 | 3173 | NYSE | MTN | Mon, Sep 14, 2009 | 32.50 | 33.43 | 32.40 | 33.29 | 3172 | NYSE | MTN | Fri, Sep 11, 2009 | 32.85 | 33.07 | 32.48 | 32.70 | 3171 | NYSE | MTN | Thu, Sep 10, 2009 | 32.80 | 33.04 | 32.41 | 32.70 | 3170 | NYSE | MTN | Wed, Sep 9, 2009 | 32.30 | 32.85 | 32.18 | 32.80 | 3169 | NYSE | MTN | Tue, Sep 8, 2009 | 32.18 | 32.57 | 31.98 | 32.18 | 3168 | NYSE | MTN | Fri, Sep 4, 2009 | 31.33 | 32.07 | 31.21 | 31.90 | 3167 | NYSE | MTN | Thu, Sep 3, 2009 | 31.04 | 31.34 | 30.51 | 31.33 | 3166 | NYSE | MTN | Wed, Sep 2, 2009 | 30.91 | 31.26 | 30.56 | 30.95 | 3165 | NYSE | MTN | Tue, Sep 1, 2009 | 32.73 | 33.54 | 30.80 | 30.90 | 3164 | NYSE | MTN | Mon, Aug 31, 2009 | 33.56 | 33.91 | 32.52 | 33.12 | 3163 | NYSE | MTN | Fri, Aug 28, 2009 | 32.50 | 34.13 | 32.50 | 34.01 | 3162 | NYSE | MTN | Thu, Aug 27, 2009 | 31.81 | 32.70 | 31.08 | 32.59 | 3161 | NYSE | MTN | Wed, Aug 26, 2009 | 31.45 | 31.84 | 31.00 | 31.84 | 3160 | NYSE | MTN | Tue, Aug 25, 2009 | 31.23 | 31.77 | 31.07 | 31.49 | 3159 | NYSE | MTN | Mon, Aug 24, 2009 | 31.94 | 31.94 | 30.91 | 30.98 | 3158 | NYSE | MTN | Fri, Aug 21, 2009 | 30.93 | 31.93 | 30.88 | 31.76 | 3157 | NYSE | MTN | Thu, Aug 20, 2009 | 29.65 | 30.68 | 29.65 | 30.51 | 3156 | NYSE | MTN | Wed, Aug 19, 2009 | 29.32 | 30.11 | 29.24 | 30.03 | 3155 | NYSE | MTN | Tue, Aug 18, 2009 | 29.19 | 29.97 | 28.70 | 29.67 | 3154 | NYSE | MTN | Mon, Aug 17, 2009 | 30.03 | 30.22 | 29.15 | 29.22 | 3153 | NYSE | MTN | Fri, Aug 14, 2009 | 32.04 | 32.13 | 30.48 | 30.70 | 3152 | NYSE | MTN | Thu, Aug 13, 2009 | 32.01 | 32.25 | 30.96 | 32.04 | 3151 | NYSE | MTN | Wed, Aug 12, 2009 | 31.29 | 32.32 | 31.08 | 31.89 | 3150 | NYSE | MTN | Tue, Aug 11, 2009 | 31.21 | 31.52 | 30.86 | 31.29 | 3149 | NYSE | MTN | Mon, Aug 10, 2009 | 31.38 | 31.46 | 31.00 | 31.32 | 3148 | NYSE | MTN | Fri, Aug 7, 2009 | 29.72 | 31.59 | 29.72 | 31.46 | 3147 | NYSE | MTN | Thu, Aug 6, 2009 | 29.32 | 29.86 | 29.13 | 29.32 | 3146 | NYSE | MTN | Wed, Aug 5, 2009 | 29.03 | 29.69 | 28.88 | 29.25 | 3145 | NYSE | MTN | Tue, Aug 4, 2009 | 28.55 | 29.20 | 28.48 | 28.93 | 3144 | NYSE | MTN | Mon, Aug 3, 2009 | 29.00 | 29.23 | 28.65 | 28.93 | 3143 | NYSE | MTN | Fri, Jul 31, 2009 | 28.94 | 29.21 | 28.50 | 28.61 | 3142 | NYSE | MTN | Thu, Jul 30, 2009 | 29.28 | 29.91 | 28.86 | 28.98 | 3141 | NYSE | MTN | Wed, Jul 29, 2009 | 28.71 | 28.96 | 28.42 | 28.77 | 3140 | NYSE | MTN | Tue, Jul 28, 2009 | 29.05 | 29.23 | 28.75 | 29.08 | 3139 | NYSE | MTN | Mon, Jul 27, 2009 | 29.02 | 29.37 | 28.69 | 29.20 | 3138 | NYSE | MTN | Fri, Jul 24, 2009 | 28.97 | 29.42 | 28.72 | 29.00 | 3137 | NYSE | MTN | Thu, Jul 23, 2009 | 29.06 | 29.43 | 28.67 | 29.35 | 3136 | NYSE | MTN | Wed, Jul 22, 2009 | 28.65 | 29.18 | 28.39 | 29.00 | 3135 | NYSE | MTN | Tue, Jul 21, 2009 | 29.26 | 29.26 | 28.21 | 28.72 | 3134 | NYSE | MTN | Mon, Jul 20, 2009 | 28.95 | 29.17 | 28.66 | 29.00 | 3133 | NYSE | MTN | Fri, Jul 17, 2009 | 28.87 | 29.00 | 28.35 | 28.84 | 3132 | NYSE | MTN | Thu, Jul 16, 2009 | 28.36 | 28.95 | 28.20 | 28.85 | 3131 | NYSE | MTN | Wed, Jul 15, 2009 | 27.45 | 29.00 | 27.30 | 28.68 | 3130 | NYSE | MTN | Tue, Jul 14, 2009 | 26.16 | 27.26 | 26.05 | 27.06 | 3129 | NYSE | MTN | Mon, Jul 13, 2009 | 25.42 | 26.28 | 24.98 | 26.25 | 3128 | NYSE | MTN | Fri, Jul 10, 2009 | 24.53 | 25.53 | 24.43 | 25.42 | 3127 | NYSE | MTN | Thu, Jul 9, 2009 | 25.04 | 25.32 | 24.46 | 24.73 | 3126 | NYSE | MTN | Wed, Jul 8, 2009 | 25.14 | 25.20 | 24.23 | 24.80 | 3125 | NYSE | MTN | Tue, Jul 7, 2009 | 25.36 | 25.58 | 24.97 | 25.05 | 3124 | NYSE | MTN | Mon, Jul 6, 2009 | 26.52 | 26.52 | 24.71 | 25.41 | 3123 | NYSE | MTN | Thu, Jul 2, 2009 | 26.90 | 26.90 | 26.00 | 26.85 | 3122 | NYSE | MTN | Wed, Jul 1, 2009 | 27.10 | 28.34 | 27.10 | 27.57 | 3121 | NYSE | MTN | Tue, Jun 30, 2009 | 27.45 | 27.75 | 26.47 | 26.82 | 3120 | NYSE | MTN | Mon, Jun 29, 2009 | 27.35 | 27.62 | 26.14 | 27.34 | 3119 | NYSE | MTN | Fri, Jun 26, 2009 | 25.95 | 27.14 | 25.91 | 27.07 | 3118 | NYSE | MTN | Thu, Jun 25, 2009 | 25.54 | 26.10 | 25.36 | 26.06 | 3117 | NYSE | MTN | Wed, Jun 24, 2009 | 25.94 | 26.76 | 25.38 | 25.55 | 3116 | NYSE | MTN | Tue, Jun 23, 2009 | 26.69 | 26.98 | 25.66 | 25.74 | 3115 | NYSE | MTN | Mon, Jun 22, 2009 | 27.94 | 27.94 | 26.33 | 26.39 | 3114 | NYSE | MTN | Fri, Jun 19, 2009 | 27.61 | 28.83 | 27.23 | 28.10 | 3113 | NYSE | MTN | Thu, Jun 18, 2009 | 27.15 | 27.41 | 26.25 | 27.25 | 3112 | NYSE | MTN | Wed, Jun 17, 2009 | 26.86 | 27.97 | 26.10 | 27.21 | 3111 | NYSE | MTN | Tue, Jun 16, 2009 | 27.49 | 27.81 | 26.45 | 26.86 | 3110 | NYSE | MTN | Mon, Jun 15, 2009 | 28.63 | 28.63 | 26.60 | 26.97 | 3109 | NYSE | MTN | Fri, Jun 12, 2009 | 28.33 | 28.99 | 27.57 | 28.92 | 3108 | NYSE | MTN | Thu, Jun 11, 2009 | 28.84 | 29.20 | 28.09 | 28.51 | 3107 | NYSE | MTN | Wed, Jun 10, 2009 | 30.29 | 30.41 | 28.44 | 28.99 | 3106 | NYSE | MTN | Tue, Jun 9, 2009 | 30.68 | 30.99 | 29.61 | 30.08 | 3105 | NYSE | MTN | Mon, Jun 8, 2009 | 29.97 | 31.10 | 29.18 | 30.57 | 3104 | NYSE | MTN | Fri, Jun 5, 2009 | 29.64 | 30.75 | 29.30 | 30.00 | 3103 | NYSE | MTN | Thu, Jun 4, 2009 | 29.98 | 29.99 | 27.51 | 28.62 | 3102 | NYSE | MTN | Wed, Jun 3, 2009 | 29.00 | 29.20 | 27.50 | 28.89 | 3101 | NYSE | MTN | Tue, Jun 2, 2009 | 28.53 | 29.58 | 28.06 | 29.42 | 3100 | NYSE | MTN | Mon, Jun 1, 2009 | 27.99 | 29.38 | 27.99 | 28.78 | 3099 | NYSE | MTN | Fri, May 29, 2009 | 27.35 | 27.91 | 26.66 | 27.49 | 3098 | NYSE | MTN | Thu, May 28, 2009 | 27.54 | 28.13 | 26.64 | 27.17 | 3097 | NYSE | MTN | Wed, May 27, 2009 | 27.91 | 28.61 | 27.15 | 27.32 | 3096 | NYSE | MTN | Tue, May 26, 2009 | 24.97 | 27.91 | 24.97 | 27.58 | 3095 | NYSE | MTN | Fri, May 22, 2009 | 25.78 | 26.19 | 24.70 | 25.32 | 3094 | NYSE | MTN | Thu, May 21, 2009 | 26.09 | 26.35 | 25.19 | 25.67 | 3093 | NYSE | MTN | Wed, May 20, 2009 | 28.20 | 29.03 | 25.57 | 26.40 | 3092 | NYSE | MTN | Tue, May 19, 2009 | 28.59 | 28.64 | 27.58 | 28.03 | 3091 | NYSE | MTN | Mon, May 18, 2009 | 26.53 | 28.28 | 26.23 | 28.17 | 3090 | NYSE | MTN | Fri, May 15, 2009 | 24.72 | 26.47 | 24.72 | 26.23 | 3089 | NYSE | MTN | Thu, May 14, 2009 | 24.19 | 25.41 | 23.71 | 24.78 | 3088 | NYSE | MTN | Wed, May 13, 2009 | 26.43 | 26.43 | 23.90 | 23.95 | 3087 | NYSE | MTN | Tue, May 12, 2009 | 27.15 | 27.46 | 25.88 | 26.93 | 3086 | NYSE | MTN | Mon, May 11, 2009 | 27.28 | 27.46 | 26.57 | 26.88 | 3085 | NYSE | MTN | Fri, May 8, 2009 | 27.70 | 28.43 | 26.74 | 27.43 | 3084 | NYSE | MTN | Thu, May 7, 2009 | 29.49 | 30.13 | 26.66 | 27.07 | 3083 | NYSE | MTN | Wed, May 6, 2009 | 30.58 | 30.58 | 28.80 | 29.59 | 3082 | NYSE | MTN | Tue, May 5, 2009 | 29.46 | 30.54 | 28.32 | 30.31 | 3081 | NYSE | MTN | Mon, May 4, 2009 | 28.69 | 29.97 | 28.49 | 29.41 | 3080 | NYSE | MTN | Fri, May 1, 2009 | 29.25 | 29.44 | 28.26 | 28.47 | 3079 | NYSE | MTN | Thu, Apr 30, 2009 | 28.90 | 30.42 | 28.36 | 29.20 | 3078 | NYSE | MTN | Wed, Apr 29, 2009 | 28.24 | 29.48 | 27.76 | 28.43 | 3077 | NYSE | MTN | Tue, Apr 28, 2009 | 27.33 | 28.76 | 27.25 | 28.04 | 3076 | NYSE | MTN | Mon, Apr 27, 2009 | 26.50 | 28.84 | 26.13 | 27.77 | 3075 | NYSE | MTN | Fri, Apr 24, 2009 | 25.96 | 27.37 | 25.56 | 27.15 | 3074 | NYSE | MTN | Thu, Apr 23, 2009 | 26.51 | 26.51 | 25.13 | 25.75 | 3073 | NYSE | MTN | Wed, Apr 22, 2009 | 24.89 | 27.08 | 24.77 | 25.83 | 3072 | NYSE | MTN | Tue, Apr 21, 2009 | 21.50 | 25.25 | 21.48 | 24.90 | 3071 | NYSE | MTN | Mon, Apr 20, 2009 | 26.14 | 26.40 | 24.15 | 24.35 | 3070 | NYSE | MTN | Fri, Apr 17, 2009 | 26.00 | 27.71 | 25.36 | 26.73 | 3069 | NYSE | MTN | Thu, Apr 16, 2009 | 25.02 | 25.89 | 24.63 | 25.61 | 3068 | NYSE | MTN | Wed, Apr 15, 2009 | 24.27 | 24.99 | 23.98 | 24.82 | 3067 | NYSE | MTN | Tue, Apr 14, 2009 | 25.39 | 25.75 | 24.42 | 24.54 | 3066 | NYSE | MTN | Mon, Apr 13, 2009 | 25.79 | 26.15 | 25.15 | 25.90 | 3065 | NYSE | MTN | Thu, Apr 9, 2009 | 25.26 | 26.27 | 24.97 | 26.18 | 3064 | NYSE | MTN | Wed, Apr 8, 2009 | 23.08 | 24.96 | 23.06 | 24.74 | 3063 | NYSE | MTN | Tue, Apr 7, 2009 | 24.80 | 24.80 | 22.69 | 22.93 | 3062 | NYSE | MTN | Mon, Apr 6, 2009 | 24.95 | 25.22 | 24.12 | 24.30 | 3061 | NYSE | MTN | Fri, Apr 3, 2009 | 23.35 | 25.68 | 23.24 | 25.41 | 3060 | NYSE | MTN | Thu, Apr 2, 2009 | 22.47 | 23.97 | 22.44 | 23.33 | 3059 | NYSE | MTN | Wed, Apr 1, 2009 | 20.07 | 22.02 | 20.06 | 21.80 | 3058 | NYSE | MTN | Tue, Mar 31, 2009 | 20.50 | 20.76 | 19.94 | 20.43 | 3057 | NYSE | MTN | Mon, Mar 30, 2009 | 21.16 | 21.22 | 19.78 | 20.14 | 3056 | NYSE | MTN | Fri, Mar 27, 2009 | 23.16 | 23.28 | 21.74 | 21.80 | 3055 | NYSE | MTN | Thu, Mar 26, 2009 | 23.17 | 23.75 | 22.89 | 23.55 | 3054 | NYSE | MTN | Wed, Mar 25, 2009 | 22.47 | 24.34 | 21.77 | 23.15 | 3053 | NYSE | MTN | Tue, Mar 24, 2009 | 21.76 | 23.14 | 21.40 | 22.33 | 3052 | NYSE | MTN | Mon, Mar 23, 2009 | 20.84 | 22.20 | 20.45 | 22.19 | 3051 | NYSE | MTN | Fri, Mar 20, 2009 | 20.37 | 20.60 | 19.80 | 20.27 | 3050 | NYSE | MTN | Thu, Mar 19, 2009 | 20.84 | 20.84 | 19.88 | 20.10 | 3049 | NYSE | MTN | Wed, Mar 18, 2009 | 19.12 | 20.75 | 18.62 | 20.60 | 3048 | NYSE | MTN | Tue, Mar 17, 2009 | 20.99 | 20.99 | 18.65 | 19.52 | 3047 | NYSE | MTN | Mon, Mar 16, 2009 | 21.05 | 21.07 | 19.49 | 19.57 | 3046 | NYSE | MTN | Fri, Mar 13, 2009 | 21.62 | 21.64 | 20.45 | 20.76 | 3045 | NYSE | MTN | Thu, Mar 12, 2009 | 18.17 | 22.73 | 17.99 | 21.61 | 3044 | NYSE | MTN | Wed, Mar 11, 2009 | 17.37 | 19.73 | 16.77 | 18.56 | 3043 | NYSE | MTN | Tue, Mar 10, 2009 | 15.25 | 16.59 | 14.96 | 16.51 | 3042 | NYSE | MTN | Mon, Mar 9, 2009 | 15.84 | 16.08 | 14.76 | 14.80 | 3041 | NYSE | MTN | Fri, Mar 6, 2009 | 16.77 | 17.01 | 15.51 | 16.08 | 3040 | NYSE | MTN | Thu, Mar 5, 2009 | 17.22 | 17.40 | 16.02 | 17.04 | 3039 | NYSE | MTN | Wed, Mar 4, 2009 | 18.20 | 18.45 | 17.25 | 17.75 | 3038 | NYSE | MTN | Tue, Mar 3, 2009 | 17.84 | 18.31 | 17.00 | 17.78 | 3037 | NYSE | MTN | Mon, Mar 2, 2009 | 18.59 | 18.60 | 17.15 | 17.51 | 3036 | NYSE | MTN | Fri, Feb 27, 2009 | 18.73 | 19.53 | 18.64 | 18.88 | 3035 | NYSE | MTN | Thu, Feb 26, 2009 | 19.41 | 19.81 | 18.87 | 19.01 | 3034 | NYSE | MTN | Wed, Feb 25, 2009 | 20.20 | 20.29 | 19.05 | 19.27 | 3033 | NYSE | MTN | Tue, Feb 24, 2009 | 20.53 | 20.71 | 19.13 | 20.32 | 3032 | NYSE | MTN | Mon, Feb 23, 2009 | 20.52 | 20.60 | 18.85 | 19.01 | 3031 | NYSE | MTN | Fri, Feb 20, 2009 | 20.10 | 20.89 | 19.73 | 20.43 | 3030 | NYSE | MTN | Thu, Feb 19, 2009 | 21.36 | 21.63 | 19.89 | 20.03 | 3029 | NYSE | MTN | Wed, Feb 18, 2009 | 21.50 | 21.54 | 20.85 | 21.13 | 3028 | NYSE | MTN | Tue, Feb 17, 2009 | 21.31 | 21.80 | 20.28 | 21.16 | 3027 | NYSE | MTN | Fri, Feb 13, 2009 | 23.40 | 23.59 | 21.80 | 21.88 | 3026 | NYSE | MTN | Thu, Feb 12, 2009 | 22.56 | 23.56 | 21.81 | 23.42 | 3025 | NYSE | MTN | Wed, Feb 11, 2009 | 23.64 | 23.82 | 22.87 | 23.03 | 3024 | NYSE | MTN | Tue, Feb 10, 2009 | 25.79 | 25.79 | 23.31 | 23.43 | 3023 | NYSE | MTN | Mon, Feb 9, 2009 | 25.26 | 26.42 | 24.85 | 26.05 | 3022 | NYSE | MTN | Fri, Feb 6, 2009 | 24.86 | 25.73 | 24.31 | 25.45 | 3021 | NYSE | MTN | Thu, Feb 5, 2009 | 24.33 | 24.75 | 23.38 | 23.61 | 3020 | NYSE | MTN | Wed, Feb 4, 2009 | 24.20 | 25.56 | 24.18 | 24.60 | 3019 | NYSE | MTN | Tue, Feb 3, 2009 | 24.38 | 24.77 | 23.30 | 24.18 | 3018 | NYSE | MTN | Mon, Feb 2, 2009 | 22.89 | 24.65 | 22.33 | 24.27 | 3017 | NYSE | MTN | Fri, Jan 30, 2009 | 24.58 | 24.69 | 22.79 | 23.32 | 3016 | NYSE | MTN | Thu, Jan 29, 2009 | 25.70 | 25.81 | 23.97 | 24.01 | 3015 | NYSE | MTN | Wed, Jan 28, 2009 | 24.87 | 28.09 | 24.87 | 25.81 | 3014 | NYSE | MTN | Tue, Jan 27, 2009 | 24.11 | 25.20 | 24.08 | 24.28 | 3013 | NYSE | MTN | Mon, Jan 26, 2009 | 23.38 | 25.23 | 23.02 | 23.14 | 3012 | NYSE | MTN | Fri, Jan 23, 2009 | 23.12 | 23.78 | 22.64 | 23.22 | 3011 | NYSE | MTN | Thu, Jan 22, 2009 | 23.00 | 24.77 | 22.50 | 23.75 | 3010 | NYSE | MTN | Wed, Jan 21, 2009 | 22.95 | 23.47 | 21.74 | 23.34 | 3009 | NYSE | MTN | Tue, Jan 20, 2009 | 24.22 | 24.29 | 22.25 | 22.49 | 3008 | NYSE | MTN | Fri, Jan 16, 2009 | 24.52 | 25.31 | 23.92 | 24.54 | 3007 | NYSE | MTN | Thu, Jan 15, 2009 | 23.71 | 24.71 | 22.05 | 24.10 | 3006 | NYSE | MTN | Wed, Jan 14, 2009 | 25.29 | 25.56 | 23.29 | 23.77 | 3005 | NYSE | MTN | Tue, Jan 13, 2009 | 25.23 | 26.60 | 25.08 | 25.92 | 3004 | NYSE | MTN | Mon, Jan 12, 2009 | 26.97 | 26.97 | 24.40 | 25.37 | 3003 | NYSE | MTN | Fri, Jan 9, 2009 | 28.53 | 28.53 | 24.04 | 26.97 | 3002 | NYSE | MTN | Thu, Jan 8, 2009 | 28.16 | 29.07 | 27.42 | 28.60 | 3001 | NYSE | MTN | Wed, Jan 7, 2009 | 29.34 | 29.61 | 27.93 | 28.36 | 3000 | NYSE | MTN | Tue, Jan 6, 2009 | 28.78 | 30.89 | 28.51 | 30.04 | 2999 | NYSE | MTN | Mon, Jan 5, 2009 | 26.81 | 30.70 | 26.38 | 28.92 | 2998 | NYSE | MTN | Fri, Jan 2, 2009 | 26.60 | 26.71 | 25.98 | 26.40 | 2997 | NYSE | MTN | Wed, Dec 31, 2008 | 25.13 | 26.78 | 24.84 | 26.60 | 2996 | NYSE | MTN | Tue, Dec 30, 2008 | 25.02 | 25.39 | 24.29 | 25.18 | 2995 | NYSE | MTN | Mon, Dec 29, 2008 | 24.93 | 25.01 | 24.06 | 24.91 | 2994 | NYSE | MTN | Fri, Dec 26, 2008 | 24.80 | 25.00 | 24.37 | 24.92 | 2993 | NYSE | MTN | Wed, Dec 24, 2008 | 24.09 | 25.14 | 24.05 | 24.74 | 2992 | NYSE | MTN | Tue, Dec 23, 2008 | 24.23 | 25.28 | 23.82 | 24.05 | 2991 | NYSE | MTN | Mon, Dec 22, 2008 | 24.46 | 24.46 | 22.96 | 23.03 | 2990 | NYSE | MTN | Fri, Dec 19, 2008 | 25.25 | 25.67 | 23.84 | 24.26 | 2989 | NYSE | MTN | Thu, Dec 18, 2008 | 24.39 | 25.42 | 23.41 | 23.82 | 2988 | NYSE | MTN | Wed, Dec 17, 2008 | 23.59 | 24.65 | 21.71 | 24.26 | 2987 | NYSE | MTN | Tue, Dec 16, 2008 | 20.57 | 23.89 | 20.57 | 23.74 | 2986 | NYSE | MTN | Mon, Dec 15, 2008 | 21.65 | 23.45 | 19.90 | 20.30 | 2985 | NYSE | MTN | Fri, Dec 12, 2008 | 18.53 | 19.87 | 18.00 | 19.67 | 2984 | NYSE | MTN | Thu, Dec 11, 2008 | 20.47 | 20.98 | 19.39 | 19.39 | 2983 | NYSE | MTN | Wed, Dec 10, 2008 | 20.34 | 21.12 | 19.86 | 20.71 | 2982 | NYSE | MTN | Tue, Dec 9, 2008 | 22.60 | 22.66 | 19.88 | 20.21 | 2981 | NYSE | MTN | Mon, Dec 8, 2008 | 22.40 | 22.81 | 19.81 | 22.41 | 2980 | NYSE | MTN | Fri, Dec 5, 2008 | 20.35 | 22.08 | 19.53 | 21.75 | 2979 | NYSE | MTN | Thu, Dec 4, 2008 | 20.91 | 22.06 | 19.97 | 20.43 | 2978 | NYSE | MTN | Wed, Dec 3, 2008 | 19.97 | 21.36 | 19.51 | 21.10 | 2977 | NYSE | MTN | Tue, Dec 2, 2008 | 18.52 | 20.56 | 18.00 | 20.44 | 2976 | NYSE | MTN | Mon, Dec 1, 2008 | 21.31 | 21.31 | 18.13 | 18.20 | 2975 | NYSE | MTN | Fri, Nov 28, 2008 | 20.87 | 21.75 | 20.61 | 21.75 | 2974 | NYSE | MTN | Wed, Nov 26, 2008 | 19.28 | 21.37 | 18.91 | 21.18 | 2973 | NYSE | MTN | Tue, Nov 25, 2008 | 19.33 | 19.94 | 18.66 | 19.66 | 2972 | NYSE | MTN | Mon, Nov 24, 2008 | 17.00 | 19.05 | 17.00 | 19.05 | 2971 | NYSE | MTN | Fri, Nov 21, 2008 | 15.97 | 16.62 | 14.79 | 16.56 | 2970 | NYSE | MTN | Thu, Nov 20, 2008 | 16.91 | 18.66 | 15.55 | 15.75 | 2969 | NYSE | MTN | Wed, Nov 19, 2008 | 19.37 | 19.44 | 17.02 | 17.08 | 2968 | NYSE | MTN | Tue, Nov 18, 2008 | 20.39 | 20.55 | 18.59 | 19.44 | 2967 | NYSE | MTN | Mon, Nov 17, 2008 | 22.35 | 22.57 | 20.37 | 20.38 | 2966 | NYSE | MTN | Fri, Nov 14, 2008 | 26.53 | 27.05 | 22.34 | 22.36 | 2965 | NYSE | MTN | Thu, Nov 13, 2008 | 23.17 | 27.20 | 22.20 | 27.03 | 2964 | NYSE | MTN | Wed, Nov 12, 2008 | 24.49 | 25.74 | 22.48 | 22.67 | 2963 | NYSE | MTN | Tue, Nov 11, 2008 | 24.47 | 25.96 | 24.47 | 24.91 | 2962 | NYSE | MTN | Mon, Nov 10, 2008 | 25.13 | 25.65 | 24.41 | 24.74 | 2961 | NYSE | MTN | Fri, Nov 7, 2008 | 26.34 | 27.54 | 24.09 | 24.68 | 2960 | NYSE | MTN | Thu, Nov 6, 2008 | 29.52 | 30.58 | 25.86 | 26.11 | 2959 | NYSE | MTN | Wed, Nov 5, 2008 | 30.61 | 30.61 | 29.40 | 29.63 | 2958 | NYSE | MTN | Tue, Nov 4, 2008 | 31.75 | 32.22 | 30.54 | 30.86 | 2957 | NYSE | MTN | Mon, Nov 3, 2008 | 33.40 | 33.43 | 31.11 | 31.28 | 2956 | NYSE | MTN | Fri, Oct 31, 2008 | 33.41 | 34.98 | 32.34 | 33.26 | 2955 | NYSE | MTN | Thu, Oct 30, 2008 | 31.40 | 33.75 | 31.40 | 33.59 | 2954 | NYSE | MTN | Wed, Oct 29, 2008 | 27.55 | 31.96 | 27.55 | 31.40 | 2953 | NYSE | MTN | Tue, Oct 28, 2008 | 25.09 | 27.34 | 24.31 | 27.34 | 2952 | NYSE | MTN | Mon, Oct 27, 2008 | 24.30 | 25.29 | 24.28 | 24.50 | 2951 | NYSE | MTN | Fri, Oct 24, 2008 | 23.58 | 25.05 | 22.17 | 24.54 | 2950 | NYSE | MTN | Thu, Oct 23, 2008 | 23.74 | 25.89 | 22.89 | 25.18 | 2949 | NYSE | MTN | Wed, Oct 22, 2008 | 23.39 | 24.45 | 22.75 | 23.52 | 2948 | NYSE | MTN | Tue, Oct 21, 2008 | 24.00 | 24.78 | 23.65 | 23.82 | 2947 | NYSE | MTN | Mon, Oct 20, 2008 | 24.83 | 25.10 | 23.78 | 24.35 | 2946 | NYSE | MTN | Fri, Oct 17, 2008 | 23.63 | 25.36 | 23.20 | 24.76 | 2945 | NYSE | MTN | Thu, Oct 16, 2008 | 24.80 | 26.04 | 22.70 | 23.94 | 2944 | NYSE | MTN | Wed, Oct 15, 2008 | 28.20 | 28.37 | 24.77 | 24.77 | 2943 | NYSE | MTN | Tue, Oct 14, 2008 | 29.41 | 31.54 | 27.90 | 28.74 | 2942 | NYSE | MTN | Mon, Oct 13, 2008 | 27.83 | 28.79 | 26.26 | 28.75 | 2941 | NYSE | MTN | Fri, Oct 10, 2008 | 23.68 | 27.80 | 21.67 | 26.15 | 2940 | NYSE | MTN | Thu, Oct 9, 2008 | 26.97 | 27.22 | 24.07 | 24.07 | 2939 | NYSE | MTN | Wed, Oct 8, 2008 | 28.44 | 29.28 | 26.96 | 26.97 | 2938 | NYSE | MTN | Tue, Oct 7, 2008 | 28.06 | 30.66 | 28.03 | 29.25 | 2937 | NYSE | MTN | Mon, Oct 6, 2008 | 29.37 | 29.74 | 26.74 | 28.08 | 2936 | NYSE | MTN | Fri, Oct 3, 2008 | 31.05 | 32.11 | 30.00 | 30.00 | 2935 | NYSE | MTN | Thu, Oct 2, 2008 | 33.60 | 33.60 | 30.73 | 30.86 | 2934 | NYSE | MTN | Wed, Oct 1, 2008 | 34.81 | 35.43 | 33.44 | 33.95 | 2933 | NYSE | MTN | Tue, Sep 30, 2008 | 38.23 | 38.23 | 34.15 | 34.95 | 2932 | NYSE | MTN | Mon, Sep 29, 2008 | 36.02 | 37.51 | 34.92 | 37.39 | 2931 | NYSE | MTN | Fri, Sep 26, 2008 | 38.00 | 38.21 | 35.08 | 36.73 | 2930 | NYSE | MTN | Thu, Sep 25, 2008 | 36.05 | 38.58 | 36.05 | 38.07 | 2929 | NYSE | MTN | Wed, Sep 24, 2008 | 39.75 | 41.73 | 39.35 | 40.40 | 2928 | NYSE | MTN | Tue, Sep 23, 2008 | 40.98 | 41.24 | 39.36 | 40.09 | 2927 | NYSE | MTN | Mon, Sep 22, 2008 | 42.40 | 42.51 | 40.79 | 41.17 | 2926 | NYSE | MTN | Fri, Sep 19, 2008 | 40.25 | 52.00 | 40.25 | 42.00 | 2925 | NYSE | MTN | Thu, Sep 18, 2008 | 38.65 | 40.60 | 37.69 | 40.60 | 2924 | NYSE | MTN | Wed, Sep 17, 2008 | 39.07 | 40.16 | 36.70 | 38.23 | 2923 | NYSE | MTN | Tue, Sep 16, 2008 | 40.19 | 40.19 | 37.46 | 39.65 | 2922 | NYSE | MTN | Mon, Sep 15, 2008 | 40.90 | 41.63 | 39.67 | 40.89 | 2921 | NYSE | MTN | Fri, Sep 12, 2008 | 43.15 | 43.20 | 41.10 | 41.66 | 2920 | NYSE | MTN | Thu, Sep 11, 2008 | 43.47 | 44.22 | 42.99 | 43.99 | 2919 | NYSE | MTN | Wed, Sep 10, 2008 | 44.00 | 44.50 | 43.19 | 43.97 | 2918 | NYSE | MTN | Tue, Sep 9, 2008 | 44.92 | 45.34 | 43.87 | 43.87 | 2917 | NYSE | MTN | Mon, Sep 8, 2008 | 44.00 | 45.42 | 44.00 | 45.00 | 2916 | NYSE | MTN | Fri, Sep 5, 2008 | 44.45 | 44.83 | 43.27 | 43.40 | 2915 | NYSE | MTN | Thu, Sep 4, 2008 | 45.34 | 45.35 | 44.33 | 44.79 | 2914 | NYSE | MTN | Wed, Sep 3, 2008 | 43.25 | 46.08 | 43.25 | 45.74 | 2913 | NYSE | MTN | Tue, Sep 2, 2008 | 44.70 | 45.50 | 43.21 | 43.52 | 2912 | NYSE | MTN | Fri, Aug 29, 2008 | 44.34 | 44.45 | 43.50 | 43.99 | 2911 | NYSE | MTN | Thu, Aug 28, 2008 | 42.55 | 44.57 | 42.37 | 44.26 | 2910 | NYSE | MTN | Wed, Aug 27, 2008 | 42.10 | 43.50 | 42.00 | 42.32 | 2909 | NYSE | MTN | Tue, Aug 26, 2008 | 42.24 | 42.57 | 41.76 | 42.18 | 2908 | NYSE | MTN | Mon, Aug 25, 2008 | 43.81 | 43.84 | 41.69 | 42.16 | 2907 | NYSE | MTN | Fri, Aug 22, 2008 | 43.77 | 44.80 | 43.46 | 43.95 | 2906 | NYSE | MTN | Thu, Aug 21, 2008 | 43.37 | 44.20 | 43.11 | 43.70 | 2905 | NYSE | MTN | Wed, Aug 20, 2008 | 42.81 | 44.25 | 42.81 | 43.98 | 2904 | NYSE | MTN | Tue, Aug 19, 2008 | 43.60 | 44.05 | 42.38 | 43.35 | 2903 | NYSE | MTN | Mon, Aug 18, 2008 | 44.81 | 45.50 | 43.69 | 43.77 | 2902 | NYSE | MTN | Fri, Aug 15, 2008 | 44.99 | 45.15 | 43.97 | 44.36 | 2901 | NYSE | MTN | Thu, Aug 14, 2008 | 44.20 | 45.23 | 44.00 | 44.40 | 2900 | NYSE | MTN | Wed, Aug 13, 2008 | 43.63 | 45.50 | 43.63 | 44.51 | 2899 | NYSE | MTN | Tue, Aug 12, 2008 | 44.90 | 45.52 | 43.91 | 44.13 | 2898 | NYSE | MTN | Mon, Aug 11, 2008 | 42.84 | 46.08 | 42.84 | 45.15 | 2897 | NYSE | MTN | Fri, Aug 8, 2008 | 41.68 | 43.35 | 40.10 | 42.93 | 2896 | NYSE | MTN | Thu, Aug 7, 2008 | 41.21 | 41.55 | 39.94 | 40.14 | 2895 | NYSE | MTN | Wed, Aug 6, 2008 | 42.63 | 42.63 | 40.21 | 41.65 | 2894 | NYSE | MTN | Tue, Aug 5, 2008 | 41.00 | 41.42 | 40.70 | 41.00 | 2893 | NYSE | MTN | Mon, Aug 4, 2008 | 41.15 | 41.15 | 40.27 | 40.77 | 2892 | NYSE | MTN | Fri, Aug 1, 2008 | 40.63 | 41.94 | 40.08 | 41.25 | 2891 | NYSE | MTN | Thu, Jul 31, 2008 | 39.96 | 41.39 | 39.48 | 40.38 | 2890 | NYSE | MTN | Wed, Jul 30, 2008 | 40.79 | 43.56 | 39.44 | 40.25 | 2889 | NYSE | MTN | Tue, Jul 29, 2008 | 39.22 | 41.10 | 39.22 | 40.53 | 2888 | NYSE | MTN | Mon, Jul 28, 2008 | 39.52 | 40.00 | 38.99 | 39.15 | 2887 | NYSE | MTN | Fri, Jul 25, 2008 | 38.07 | 40.98 | 38.07 | 39.78 | 2886 | NYSE | MTN | Thu, Jul 24, 2008 | 41.64 | 41.82 | 37.87 | 38.18 | 2885 | NYSE | MTN | Wed, Jul 23, 2008 | 39.68 | 42.15 | 39.67 | 41.79 | 2884 | NYSE | MTN | Tue, Jul 22, 2008 | 37.53 | 40.11 | 37.49 | 40.01 | 2883 | NYSE | MTN | Mon, Jul 21, 2008 | 37.15 | 38.24 | 37.07 | 37.80 | 2882 | NYSE | MTN | Fri, Jul 18, 2008 | 38.95 | 38.95 | 36.09 | 36.90 | 2881 | NYSE | MTN | Thu, Jul 17, 2008 | 36.40 | 37.75 | 35.57 | 37.15 | 2880 | NYSE | MTN | Wed, Jul 16, 2008 | 33.32 | 35.77 | 32.87 | 35.77 | 2879 | NYSE | MTN | Tue, Jul 15, 2008 | 32.66 | 34.78 | 30.03 | 33.51 | 2878 | NYSE | MTN | Mon, Jul 14, 2008 | 36.53 | 37.28 | 34.68 | 34.74 | 2877 | NYSE | MTN | Fri, Jul 11, 2008 | 36.02 | 36.31 | 35.19 | 36.30 | 2876 | NYSE | MTN | Thu, Jul 10, 2008 | 37.33 | 37.33 | 35.94 | 36.42 | 2875 | NYSE | MTN | Wed, Jul 9, 2008 | 38.07 | 38.94 | 37.32 | 37.32 | 2874 | NYSE | MTN | Tue, Jul 8, 2008 | 38.58 | 39.03 | 37.74 | 38.21 | 2873 | NYSE | MTN | Mon, Jul 7, 2008 | 40.91 | 40.91 | 38.46 | 38.85 | 2872 | NYSE | MTN | Thu, Jul 3, 2008 | 40.60 | 41.34 | 39.61 | 40.51 | 2871 | NYSE | MTN | Wed, Jul 2, 2008 | 41.49 | 41.64 | 40.19 | 40.43 | 2870 | NYSE | MTN | Tue, Jul 1, 2008 | 42.30 | 42.42 | 40.94 | 41.60 | 2869 | NYSE | MTN | Mon, Jun 30, 2008 | 42.26 | 44.22 | 41.56 | 42.83 | 2868 | NYSE | MTN | Fri, Jun 27, 2008 | 42.74 | 42.88 | 41.82 | 42.33 | 2867 | NYSE | MTN | Thu, Jun 26, 2008 | 43.05 | 43.09 | 42.52 | 42.68 | 2866 | NYSE | MTN | Wed, Jun 25, 2008 | 42.98 | 44.26 | 42.89 | 43.56 | 2865 | NYSE | MTN | Tue, Jun 24, 2008 | 42.56 | 43.00 | 41.40 | 42.70 | 2864 | NYSE | MTN | Mon, Jun 23, 2008 | 43.24 | 43.31 | 42.67 | 42.75 | 2863 | NYSE | MTN | Fri, Jun 20, 2008 | 42.96 | 43.21 | 42.63 | 43.04 | 2862 | NYSE | MTN | Thu, Jun 19, 2008 | 43.56 | 43.70 | 42.69 | 43.13 | 2861 | NYSE | MTN | Wed, Jun 18, 2008 | 43.21 | 43.70 | 42.95 | 43.58 | 2860 | NYSE | MTN | Tue, Jun 17, 2008 | 43.51 | 43.94 | 43.40 | 43.50 | 2859 | NYSE | MTN | Mon, Jun 16, 2008 | 43.50 | 43.98 | 43.12 | 43.62 | 2858 | NYSE | MTN | Fri, Jun 13, 2008 | 43.26 | 43.88 | 43.16 | 43.70 | 2857 | NYSE | MTN | Thu, Jun 12, 2008 | 43.90 | 43.96 | 42.72 | 42.88 | 2856 | NYSE | MTN | Wed, Jun 11, 2008 | 43.75 | 44.21 | 43.61 | 43.65 | 2855 | NYSE | MTN | Tue, Jun 10, 2008 | 43.43 | 44.30 | 43.13 | 44.03 | 2854 | NYSE | MTN | Mon, Jun 9, 2008 | 44.50 | 44.61 | 43.35 | 43.80 | 2853 | NYSE | MTN | Fri, Jun 6, 2008 | 46.20 | 46.22 | 43.80 | 44.25 | 2852 | NYSE | MTN | Thu, Jun 5, 2008 | 47.23 | 47.43 | 45.46 | 46.57 | 2851 | NYSE | MTN | Wed, Jun 4, 2008 | 47.73 | 49.50 | 47.31 | 49.10 | 2850 | NYSE | MTN | Tue, Jun 3, 2008 | 47.95 | 48.22 | 47.47 | 47.49 | 2849 | NYSE | MTN | Mon, Jun 2, 2008 | 49.25 | 49.35 | 47.50 | 47.75 | 2848 | NYSE | MTN | Fri, May 30, 2008 | 50.30 | 50.91 | 49.42 | 49.79 | 2847 | NYSE | MTN | Thu, May 29, 2008 | 49.35 | 50.63 | 49.35 | 50.15 | 2846 | NYSE | MTN | Wed, May 28, 2008 | 49.01 | 49.66 | 48.87 | 49.41 | 2845 | NYSE | MTN | Tue, May 27, 2008 | 47.52 | 49.03 | 47.51 | 48.62 | 2844 | NYSE | MTN | Fri, May 23, 2008 | 48.64 | 48.67 | 46.85 | 47.52 | 2843 | NYSE | MTN | Thu, May 22, 2008 | 48.51 | 49.41 | 48.18 | 48.97 | 2842 | NYSE | MTN | Wed, May 21, 2008 | 50.11 | 50.15 | 48.19 | 48.42 | 2841 | NYSE | MTN | Tue, May 20, 2008 | 49.70 | 50.33 | 49.29 | 50.10 | 2840 | NYSE | MTN | Mon, May 19, 2008 | 49.88 | 50.47 | 49.57 | 49.87 | 2839 | NYSE | MTN | Fri, May 16, 2008 | 50.34 | 50.63 | 49.27 | 49.99 | 2838 | NYSE | MTN | Thu, May 15, 2008 | 50.29 | 50.48 | 49.69 | 50.37 | 2837 | NYSE | MTN | Wed, May 14, 2008 | 49.93 | 51.38 | 49.93 | 50.39 | 2836 | NYSE | MTN | Tue, May 13, 2008 | 49.20 | 50.50 | 49.18 | 49.97 | 2835 | NYSE | MTN | Mon, May 12, 2008 | 47.40 | 50.18 | 46.77 | 49.06 | 2834 | NYSE | MTN | Fri, May 9, 2008 | 47.52 | 48.18 | 47.00 | 47.50 | 2833 | NYSE | MTN | Thu, May 8, 2008 | 47.90 | 48.36 | 46.69 | 48.02 | 2832 | NYSE | MTN | Wed, May 7, 2008 | 48.85 | 49.87 | 47.75 | 47.80 | 2831 | NYSE | MTN | Tue, May 6, 2008 | 48.47 | 49.13 | 48.07 | 48.89 | 2830 | NYSE | MTN | Mon, May 5, 2008 | 49.30 | 49.30 | 47.49 | 48.77 | 2829 | NYSE | MTN | Fri, May 2, 2008 | 50.00 | 50.86 | 49.11 | 49.18 | 2828 | NYSE | MTN | Thu, May 1, 2008 | 48.65 | 49.89 | 47.98 | 49.73 | 2827 | NYSE | MTN | Wed, Apr 30, 2008 | 48.50 | 49.85 | 48.42 | 48.83 | 2826 | NYSE | MTN | Tue, Apr 29, 2008 | 47.88 | 48.82 | 47.69 | 48.35 | 2825 | NYSE | MTN | Mon, Apr 28, 2008 | 47.78 | 48.28 | 47.75 | 48.05 | 2824 | NYSE | MTN | Fri, Apr 25, 2008 | 47.73 | 48.19 | 46.62 | 48.03 | 2823 | NYSE | MTN | Thu, Apr 24, 2008 | 46.24 | 47.79 | 46.01 | 47.21 | 2822 | NYSE | MTN | Wed, Apr 23, 2008 | 47.83 | 47.92 | 45.60 | 46.16 | 2821 | NYSE | MTN | Tue, Apr 22, 2008 | 48.03 | 48.33 | 46.65 | 47.64 | 2820 | NYSE | MTN | Mon, Apr 21, 2008 | 47.09 | 48.83 | 46.73 | 48.36 | 2819 | NYSE | MTN | Fri, Apr 18, 2008 | 48.01 | 48.75 | 47.10 | 47.40 | 2818 | NYSE | MTN | Thu, Apr 17, 2008 | 46.50 | 47.30 | 46.08 | 47.17 | 2817 | NYSE | MTN | Wed, Apr 16, 2008 | 46.18 | 47.67 | 46.02 | 46.67 | 2816 | NYSE | MTN | Tue, Apr 15, 2008 | 45.64 | 46.08 | 44.87 | 45.82 | 2815 | NYSE | MTN | Mon, Apr 14, 2008 | 46.21 | 46.26 | 45.19 | 45.27 | 2814 | NYSE | MTN | Fri, Apr 11, 2008 | 45.92 | 47.31 | 45.89 | 46.41 | 2813 | NYSE | MTN | Thu, Apr 10, 2008 | 46.79 | 47.09 | 46.06 | 46.39 | 2812 | NYSE | MTN | Wed, Apr 9, 2008 | 47.40 | 47.48 | 46.32 | 46.91 | 2811 | NYSE | MTN | Tue, Apr 8, 2008 | 49.04 | 49.29 | 47.01 | 47.59 | 2810 | NYSE | MTN | Mon, Apr 7, 2008 | 49.35 | 49.35 | 48.27 | 49.15 | 2809 | NYSE | MTN | Fri, Apr 4, 2008 | 48.56 | 49.79 | 48.06 | 49.10 | 2808 | NYSE | MTN | Thu, Apr 3, 2008 | 48.85 | 49.24 | 47.97 | 48.70 | 2807 | NYSE | MTN | Wed, Apr 2, 2008 | 49.27 | 49.98 | 48.82 | 49.45 | 2806 | NYSE | MTN | Tue, Apr 1, 2008 | 49.39 | 49.75 | 48.36 | 49.19 | 2805 | NYSE | MTN | Mon, Mar 31, 2008 | 46.26 | 48.66 | 46.18 | 48.29 | 2804 | NYSE | MTN | Fri, Mar 28, 2008 | 45.70 | 47.19 | 45.41 | 46.57 | 2803 | NYSE | MTN | Thu, Mar 27, 2008 | 46.11 | 46.51 | 45.34 | 45.69 | 2802 | NYSE | MTN | Wed, Mar 26, 2008 | 47.05 | 47.25 | 45.69 | 46.14 | 2801 | NYSE | MTN | Tue, Mar 25, 2008 | 47.25 | 47.86 | 46.53 | 47.36 | 2800 | NYSE | MTN | Mon, Mar 24, 2008 | 45.01 | 47.49 | 45.01 | 46.91 | 2799 | NYSE | MTN | Thu, Mar 20, 2008 | 43.27 | 45.20 | 42.98 | 44.87 | 2798 | NYSE | MTN | Wed, Mar 19, 2008 | 42.71 | 43.59 | 42.28 | 42.28 | 2797 | NYSE | MTN | Tue, Mar 18, 2008 | 41.58 | 43.17 | 41.35 | 42.65 | 2796 | NYSE | MTN | Mon, Mar 17, 2008 | 39.66 | 41.44 | 39.46 | 40.32 | 2795 | NYSE | MTN | Fri, Mar 14, 2008 | 42.20 | 42.23 | 39.99 | 40.89 | 2794 | NYSE | MTN | Thu, Mar 13, 2008 | 41.19 | 42.34 | 40.33 | 41.86 | 2793 | NYSE | MTN | Wed, Mar 12, 2008 | 41.83 | 43.05 | 40.96 | 41.24 | 2792 | NYSE | MTN | Tue, Mar 11, 2008 | 41.01 | 41.77 | 40.15 | 41.77 | 2791 | NYSE | MTN | Mon, Mar 10, 2008 | 42.72 | 43.24 | 39.32 | 40.00 | 2790 | NYSE | MTN | Fri, Mar 7, 2008 | 40.65 | 42.03 | 39.86 | 41.62 | 2789 | NYSE | MTN | Thu, Mar 6, 2008 | 41.33 | 41.37 | 40.36 | 40.45 | 2788 | NYSE | MTN | Wed, Mar 5, 2008 | 43.07 | 43.24 | 41.01 | 41.50 | 2787 | NYSE | MTN | Tue, Mar 4, 2008 | 44.31 | 44.39 | 42.17 | 42.90 | 2786 | NYSE | MTN | Mon, Mar 3, 2008 | 45.19 | 45.19 | 44.31 | 45.00 | 2785 | NYSE | MTN | Fri, Feb 29, 2008 | 45.20 | 45.83 | 45.04 | 45.25 | 2784 | NYSE | MTN | Thu, Feb 28, 2008 | 46.15 | 46.23 | 45.30 | 45.91 | 2783 | NYSE | MTN | Wed, Feb 27, 2008 | 45.84 | 46.45 | 45.61 | 46.21 | 2782 | NYSE | MTN | Tue, Feb 26, 2008 | 44.92 | 46.58 | 44.88 | 46.26 | 2781 | NYSE | MTN | Mon, Feb 25, 2008 | 46.01 | 46.05 | 44.51 | 45.32 | 2780 | NYSE | MTN | Fri, Feb 22, 2008 | 45.75 | 46.56 | 44.57 | 46.29 | 2779 | NYSE | MTN | Thu, Feb 21, 2008 | 47.62 | 48.00 | 45.22 | 45.70 | 2778 | NYSE | MTN | Wed, Feb 20, 2008 | 46.21 | 47.10 | 45.45 | 47.10 | 2777 | NYSE | MTN | Tue, Feb 19, 2008 | 48.15 | 48.25 | 46.27 | 46.44 | 2776 | NYSE | MTN | Fri, Feb 15, 2008 | 47.97 | 48.13 | 46.81 | 47.61 | 2775 | NYSE | MTN | Thu, Feb 14, 2008 | 49.31 | 49.47 | 48.13 | 48.41 | 2774 | NYSE | MTN | Wed, Feb 13, 2008 | 47.67 | 49.24 | 47.67 | 49.11 | 2773 | NYSE | MTN | Tue, Feb 12, 2008 | 46.65 | 48.32 | 46.19 | 47.12 | 2772 | NYSE | MTN | Mon, Feb 11, 2008 | 46.08 | 46.86 | 45.69 | 46.32 | 2771 | NYSE | MTN | Fri, Feb 8, 2008 | 46.00 | 46.97 | 45.30 | 45.97 | 2770 | NYSE | MTN | Thu, Feb 7, 2008 | 46.67 | 46.80 | 45.34 | 46.08 | 2769 | NYSE | MTN | Wed, Feb 6, 2008 | 48.55 | 48.69 | 46.82 | 47.00 | 2768 | NYSE | MTN | Tue, Feb 5, 2008 | 48.41 | 49.29 | 47.87 | 48.07 | 2767 | NYSE | MTN | Mon, Feb 4, 2008 | 50.53 | 51.65 | 49.05 | 49.56 | 2766 | NYSE | MTN | Fri, Feb 1, 2008 | 47.43 | 49.94 | 47.43 | 49.35 | 2765 | NYSE | MTN | Thu, Jan 31, 2008 | 45.20 | 48.13 | 45.17 | 47.12 | 2764 | NYSE | MTN | Wed, Jan 30, 2008 | 45.90 | 47.29 | 45.80 | 46.08 | 2763 | NYSE | MTN | Tue, Jan 29, 2008 | 45.99 | 46.43 | 45.41 | 46.28 | 2762 | NYSE | MTN | Mon, Jan 28, 2008 | 45.65 | 45.97 | 44.14 | 45.63 | 2761 | NYSE | MTN | Fri, Jan 25, 2008 | 47.25 | 47.42 | 45.19 | 45.79 | 2760 | NYSE | MTN | Thu, Jan 24, 2008 | 46.60 | 47.15 | 45.79 | 46.51 | 2759 | NYSE | MTN | Wed, Jan 23, 2008 | 43.64 | 46.73 | 43.16 | 46.68 | 2758 | NYSE | MTN | Tue, Jan 22, 2008 | 40.94 | 44.93 | 40.94 | 44.50 | 2757 | NYSE | MTN | Fri, Jan 18, 2008 | 42.02 | 42.94 | 41.63 | 42.56 | 2756 | NYSE | MTN | Thu, Jan 17, 2008 | 44.56 | 44.61 | 41.24 | 41.80 | 2755 | NYSE | MTN | Wed, Jan 16, 2008 | 45.76 | 46.79 | 44.51 | 44.60 | 2754 | NYSE | MTN | Tue, Jan 15, 2008 | 48.71 | 48.71 | 45.92 | 46.19 | 2753 | NYSE | MTN | Mon, Jan 14, 2008 | 50.29 | 50.75 | 49.08 | 49.50 | 2752 | NYSE | MTN | Fri, Jan 11, 2008 | 52.46 | 52.46 | 48.76 | 49.93 | 2751 | NYSE | MTN | Thu, Jan 10, 2008 | 52.02 | 53.27 | 51.43 | 52.66 | 2750 | NYSE | MTN | Wed, Jan 9, 2008 | 51.11 | 52.55 | 50.82 | 52.37 | 2749 | NYSE | MTN | Tue, Jan 8, 2008 | 52.00 | 52.89 | 51.13 | 51.13 | 2748 | NYSE | MTN | Mon, Jan 7, 2008 | 52.56 | 53.07 | 51.29 | 51.67 | 2747 | NYSE | MTN | Fri, Jan 4, 2008 | 51.79 | 52.95 | 51.34 | 52.22 | 2746 | NYSE | MTN | Thu, Jan 3, 2008 | 52.07 | 53.40 | 52.07 | 52.38 | 2745 | NYSE | MTN | Wed, Jan 2, 2008 | 53.75 | 53.89 | 51.24 | 52.07 | 2744 | NYSE | MTN | Mon, Dec 31, 2007 | 52.90 | 54.55 | 52.40 | 53.81 | 2743 | NYSE | MTN | Fri, Dec 28, 2007 | 51.74 | 53.84 | 51.74 | 53.05 | 2742 | NYSE | MTN | Thu, Dec 27, 2007 | 50.94 | 53.26 | 50.05 | 51.90 | 2741 | NYSE | MTN | Wed, Dec 26, 2007 | 51.32 | 51.32 | 50.64 | 51.00 | 2740 | NYSE | MTN | Mon, Dec 24, 2007 | 48.95 | 51.15 | 48.06 | 51.09 | 2739 | NYSE | MTN | Fri, Dec 21, 2007 | 48.18 | 49.06 | 47.37 | 49.06 | 2738 | NYSE | MTN | Thu, Dec 20, 2007 | 46.81 | 47.07 | 45.91 | 47.00 | 2737 | NYSE | MTN | Wed, Dec 19, 2007 | 46.84 | 47.35 | 46.29 | 46.42 | 2736 | NYSE | MTN | Tue, Dec 18, 2007 | 46.57 | 47.01 | 46.09 | 46.83 | 2735 | NYSE | MTN | Mon, Dec 17, 2007 | 46.60 | 46.65 | 46.05 | 46.10 | 2734 | NYSE | MTN | Fri, Dec 14, 2007 | 47.22 | 47.45 | 46.64 | 46.66 | 2733 | NYSE | MTN | Thu, Dec 13, 2007 | 48.06 | 48.31 | 47.33 | 47.71 | 2732 | NYSE | MTN | Wed, Dec 12, 2007 | 50.40 | 50.40 | 47.87 | 48.64 | 2731 | NYSE | MTN | Tue, Dec 11, 2007 | 51.10 | 51.19 | 49.13 | 49.13 | 2730 | NYSE | MTN | Mon, Dec 10, 2007 | 52.04 | 52.15 | 49.66 | 51.10 | 2729 | NYSE | MTN | Fri, Dec 7, 2007 | 54.52 | 54.68 | 53.28 | 53.34 | 2728 | NYSE | MTN | Thu, Dec 6, 2007 | 53.15 | 55.14 | 53.15 | 54.28 | 2727 | NYSE | MTN | Wed, Dec 5, 2007 | 53.90 | 54.23 | 52.77 | 53.36 | 2726 | NYSE | MTN | Tue, Dec 4, 2007 | 53.40 | 53.83 | 52.33 | 53.11 | 2725 | NYSE | MTN | Mon, Dec 3, 2007 | 55.31 | 55.35 | 53.66 | 54.00 | 2724 | NYSE | MTN | Fri, Nov 30, 2007 | 55.67 | 57.72 | 55.30 | 55.51 | 2723 | NYSE | MTN | Thu, Nov 29, 2007 | 53.39 | 55.55 | 53.23 | 55.00 | 2722 | NYSE | MTN | Wed, Nov 28, 2007 | 52.20 | 55.30 | 51.95 | 53.41 | 2721 | NYSE | MTN | Tue, Nov 27, 2007 | 50.52 | 51.91 | 50.32 | 51.53 | 2720 | NYSE | MTN | Mon, Nov 26, 2007 | 50.71 | 51.40 | 50.21 | 50.27 | 2719 | NYSE | MTN | Fri, Nov 23, 2007 | 49.88 | 51.04 | 49.81 | 50.74 | 2718 | NYSE | MTN | Wed, Nov 21, 2007 | 48.61 | 50.45 | 48.58 | 49.91 | 2717 | NYSE | MTN | Tue, Nov 20, 2007 | 50.14 | 50.35 | 48.28 | 48.86 | 2716 | NYSE | MTN | Mon, Nov 19, 2007 | 50.78 | 50.85 | 49.87 | 50.03 | 2715 | NYSE | MTN | Fri, Nov 16, 2007 | 51.40 | 51.40 | 50.70 | 51.20 | 2714 | NYSE | MTN | Thu, Nov 15, 2007 | 51.57 | 52.40 | 51.19 | 51.29 | 2713 | NYSE | MTN | Wed, Nov 14, 2007 | 53.92 | 54.30 | 51.12 | 51.71 | 2712 | NYSE | MTN | Tue, Nov 13, 2007 | 52.51 | 53.68 | 52.35 | 53.47 | 2711 | NYSE | MTN | Mon, Nov 12, 2007 | 51.96 | 52.41 | 51.82 | 51.92 | 2710 | NYSE | MTN | Fri, Nov 9, 2007 | 52.22 | 53.01 | 51.93 | 52.11 | 2709 | NYSE | MTN | Thu, Nov 8, 2007 | 54.80 | 54.99 | 52.39 | 53.05 | 2708 | NYSE | MTN | Wed, Nov 7, 2007 | 55.58 | 55.58 | 54.20 | 54.72 | 2707 | NYSE | MTN | Tue, Nov 6, 2007 | 55.91 | 56.15 | 55.14 | 55.98 | 2706 | NYSE | MTN | Mon, Nov 5, 2007 | 56.02 | 56.69 | 54.95 | 55.83 | 2705 | NYSE | MTN | Fri, Nov 2, 2007 | 58.42 | 58.50 | 56.15 | 56.91 | 2704 | NYSE | MTN | Thu, Nov 1, 2007 | 60.00 | 60.15 | 57.54 | 57.83 | 2703 | NYSE | MTN | Wed, Oct 31, 2007 | 61.00 | 61.00 | 59.40 | 60.69 | 2702 | NYSE | MTN | Tue, Oct 30, 2007 | 59.96 | 61.00 | 59.96 | 60.52 | 2701 | NYSE | MTN | Mon, Oct 29, 2007 | 61.57 | 61.76 | 59.61 | 60.20 | 2700 | NYSE | MTN | Fri, Oct 26, 2007 | 61.45 | 61.65 | 60.04 | 61.37 | 2699 | NYSE | MTN | Thu, Oct 25, 2007 | 60.93 | 61.45 | 59.38 | 60.63 | 2698 | NYSE | MTN | Wed, Oct 24, 2007 | 60.31 | 61.02 | 59.51 | 60.58 | 2697 | NYSE | MTN | Tue, Oct 23, 2007 | 61.35 | 61.74 | 59.75 | 60.88 | 2696 | NYSE | MTN | Mon, Oct 22, 2007 | 60.44 | 61.45 | 59.46 | 61.11 | 2695 | NYSE | MTN | Fri, Oct 19, 2007 | 63.13 | 63.29 | 61.16 | 61.46 | 2694 | NYSE | MTN | Thu, Oct 18, 2007 | 62.93 | 63.66 | 62.58 | 63.29 | 2693 | NYSE | MTN | Wed, Oct 17, 2007 | 63.49 | 63.80 | 62.42 | 63.18 | 2692 | NYSE | MTN | Tue, Oct 16, 2007 | 63.23 | 63.43 | 62.42 | 62.60 | 2691 | NYSE | MTN | Mon, Oct 15, 2007 | 64.10 | 64.30 | 62.50 | 63.47 | 2690 | NYSE | MTN | Fri, Oct 12, 2007 | 63.80 | 64.66 | 63.80 | 64.42 | 2689 | NYSE | MTN | Thu, Oct 11, 2007 | 64.22 | 65.00 | 63.47 | 64.09 | 2688 | NYSE | MTN | Wed, Oct 10, 2007 | 64.11 | 64.94 | 63.07 | 64.19 | 2687 | NYSE | MTN | Tue, Oct 9, 2007 | 64.97 | 65.58 | 64.08 | 64.49 | 2686 | NYSE | MTN | Mon, Oct 8, 2007 | 65.71 | 65.71 | 64.10 | 64.92 | 2685 | NYSE | MTN | Fri, Oct 5, 2007 | 66.25 | 66.25 | 65.12 | 65.90 | 2684 | NYSE | MTN | Thu, Oct 4, 2007 | 65.78 | 65.94 | 64.90 | 65.60 | 2683 | NYSE | MTN | Wed, Oct 3, 2007 | 64.85 | 65.67 | 64.85 | 65.65 | 2682 | NYSE | MTN | Tue, Oct 2, 2007 | 64.79 | 65.85 | 64.18 | 65.35 | 2681 | NYSE | MTN | Mon, Oct 1, 2007 | 61.90 | 64.95 | 61.50 | 64.59 | 2680 | NYSE | MTN | Fri, Sep 28, 2007 | 61.30 | 62.60 | 61.30 | 62.34 | 2679 | NYSE | MTN | Thu, Sep 27, 2007 | 59.50 | 62.73 | 58.51 | 61.03 | 2678 | NYSE | MTN | Wed, Sep 26, 2007 | 60.41 | 61.69 | 59.77 | 60.24 | 2677 | NYSE | MTN | Tue, Sep 25, 2007 | 57.55 | 60.35 | 57.16 | 60.05 | 2676 | NYSE | MTN | Mon, Sep 24, 2007 | 58.03 | 60.01 | 58.00 | 58.14 | 2675 | NYSE | MTN | Fri, Sep 21, 2007 | 59.29 | 59.42 | 58.23 | 58.40 | 2674 | NYSE | MTN | Thu, Sep 20, 2007 | 59.04 | 59.45 | 58.27 | 58.71 | 2673 | NYSE | MTN | Wed, Sep 19, 2007 | 59.72 | 59.72 | 58.95 | 59.19 | 2672 | NYSE | MTN | Tue, Sep 18, 2007 | 56.92 | 59.24 | 56.58 | 59.00 | 2671 | NYSE | MTN | Mon, Sep 17, 2007 | 58.03 | 58.17 | 56.47 | 56.51 | 2670 | NYSE | MTN | Fri, Sep 14, 2007 | 57.10 | 58.54 | 56.62 | 58.04 | 2669 | NYSE | MTN | Thu, Sep 13, 2007 | 56.76 | 58.21 | 55.72 | 57.60 | 2668 | NYSE | MTN | Wed, Sep 12, 2007 | 56.24 | 57.00 | 55.57 | 56.13 | 2667 | NYSE | MTN | Tue, Sep 11, 2007 | 54.64 | 56.43 | 54.37 | 56.34 | 2666 | NYSE | MTN | Mon, Sep 10, 2007 | 54.54 | 54.82 | 54.00 | 54.46 | 2665 | NYSE | MTN | Fri, Sep 7, 2007 | 56.00 | 56.00 | 53.89 | 54.40 | 2664 | NYSE | MTN | Thu, Sep 6, 2007 | 56.63 | 57.18 | 55.96 | 56.81 | 2663 | NYSE | MTN | Wed, Sep 5, 2007 | 57.00 | 57.00 | 56.35 | 56.58 | 2662 | NYSE | MTN | Tue, Sep 4, 2007 | 57.14 | 57.83 | 56.50 | 57.40 | 2661 | NYSE | MTN | Fri, Aug 31, 2007 | 57.68 | 57.70 | 56.69 | 57.18 | 2660 | NYSE | MTN | Thu, Aug 30, 2007 | 55.61 | 57.41 | 55.29 | 56.97 | 2659 | NYSE | MTN | Wed, Aug 29, 2007 | 56.17 | 56.64 | 55.54 | 56.05 | 2658 | NYSE | MTN | Tue, Aug 28, 2007 | 56.65 | 56.75 | 55.77 | 55.95 | 2657 | NYSE | MTN | Mon, Aug 27, 2007 | 57.55 | 57.55 | 56.36 | 56.89 | 2656 | NYSE | MTN | Fri, Aug 24, 2007 | 57.90 | 58.97 | 57.66 | 57.84 | 2655 | NYSE | MTN | Thu, Aug 23, 2007 | 57.22 | 59.67 | 57.22 | 57.97 | 2654 | NYSE | MTN | Wed, Aug 22, 2007 | 56.53 | 57.76 | 55.76 | 57.19 | 2653 | NYSE | MTN | Tue, Aug 21, 2007 | 54.70 | 56.50 | 54.70 | 55.88 | 2652 | NYSE | MTN | Mon, Aug 20, 2007 | 53.40 | 54.85 | 53.40 | 54.54 | 2651 | NYSE | MTN | Fri, Aug 17, 2007 | 51.10 | 54.30 | 51.08 | 52.85 | 2650 | NYSE | MTN | Thu, Aug 16, 2007 | 51.63 | 52.26 | 49.05 | 51.10 | 2649 | NYSE | MTN | Wed, Aug 15, 2007 | 52.53 | 54.12 | 51.43 | 51.63 | 2648 | NYSE | MTN | Tue, Aug 14, 2007 | 51.20 | 53.80 | 51.20 | 52.44 | 2647 | NYSE | MTN | Mon, Aug 13, 2007 | 51.75 | 53.00 | 50.63 | 51.09 | 2646 | NYSE | MTN | Fri, Aug 10, 2007 | 49.50 | 52.76 | 48.41 | 50.47 | 2645 | NYSE | MTN | Thu, Aug 9, 2007 | 52.20 | 52.59 | 49.25 | 50.19 | 2644 | NYSE | MTN | Wed, Aug 8, 2007 | 51.38 | 54.35 | 51.19 | 53.20 | 2643 | NYSE | MTN | Tue, Aug 7, 2007 | 50.71 | 51.46 | 50.03 | 50.88 | 2642 | NYSE | MTN | Mon, Aug 6, 2007 | 51.77 | 51.77 | 49.25 | 50.96 | 2641 | NYSE | MTN | Fri, Aug 3, 2007 | 54.38 | 54.64 | 51.44 | 52.05 | 2640 | NYSE | MTN | Thu, Aug 2, 2007 | 54.55 | 55.53 | 54.33 | 54.50 | 2639 | NYSE | MTN | Wed, Aug 1, 2007 | 53.39 | 54.66 | 53.39 | 54.12 | 2638 | NYSE | MTN | Tue, Jul 31, 2007 | 54.04 | 54.80 | 53.50 | 53.55 | 2637 | NYSE | MTN | Mon, Jul 30, 2007 | 53.36 | 53.60 | 52.06 | 53.43 | 2636 | NYSE | MTN | Fri, Jul 27, 2007 | 55.20 | 55.22 | 53.23 | 53.36 | 2635 | NYSE | MTN | Thu, Jul 26, 2007 | 56.76 | 57.04 | 54.71 | 55.25 | 2634 | NYSE | MTN | Wed, Jul 25, 2007 | 57.14 | 58.57 | 56.74 | 57.73 | 2633 | NYSE | MTN | Tue, Jul 24, 2007 | 60.35 | 60.35 | 56.41 | 56.84 | 2632 | NYSE | MTN | Mon, Jul 23, 2007 | 61.02 | 61.47 | 60.50 | 61.00 | 2631 | NYSE | MTN | Fri, Jul 20, 2007 | 62.04 | 62.06 | 60.84 | 61.09 | 2630 | NYSE | MTN | Thu, Jul 19, 2007 | 61.30 | 62.64 | 61.30 | 62.18 | 2629 | NYSE | MTN | Wed, Jul 18, 2007 | 61.70 | 61.70 | 59.96 | 61.27 | 2628 | NYSE | MTN | Tue, Jul 17, 2007 | 62.01 | 62.41 | 61.95 | 61.95 | 2627 | NYSE | MTN | Mon, Jul 16, 2007 | 62.12 | 62.44 | 61.93 | 61.99 | 2626 | NYSE | MTN | Fri, Jul 13, 2007 | 62.73 | 62.78 | 61.86 | 62.42 | 2625 | NYSE | MTN | Thu, Jul 12, 2007 | 62.63 | 62.99 | 61.93 | 62.63 | 2624 | NYSE | MTN | Wed, Jul 11, 2007 | 61.82 | 62.20 | 61.37 | 62.20 | 2623 | NYSE | MTN | Tue, Jul 10, 2007 | 63.08 | 63.33 | 61.64 | 61.82 | 2622 | NYSE | MTN | Mon, Jul 9, 2007 | 64.18 | 64.18 | 63.47 | 63.52 | 2621 | NYSE | MTN | Fri, Jul 6, 2007 | 63.26 | 64.55 | 63.00 | 63.94 | 2620 | NYSE | MTN | Thu, Jul 5, 2007 | 61.50 | 63.62 | 61.19 | 63.40 | 2619 | NYSE | MTN | Tue, Jul 3, 2007 | 60.23 | 61.10 | 59.93 | 61.06 | 2618 | NYSE | MTN | Mon, Jul 2, 2007 | 61.27 | 61.66 | 60.27 | 60.28 | 2617 | NYSE | MTN | Fri, Jun 29, 2007 | 61.18 | 61.48 | 60.75 | 60.87 | 2616 | NYSE | MTN | Thu, Jun 28, 2007 | 60.61 | 61.71 | 60.56 | 60.87 | 2615 | NYSE | MTN | Wed, Jun 27, 2007 | 59.88 | 60.61 | 58.26 | 60.61 | 2614 | NYSE | MTN | Tue, Jun 26, 2007 | 61.00 | 61.26 | 60.26 | 60.38 | 2613 | NYSE | MTN | Mon, Jun 25, 2007 | 61.59 | 62.31 | 60.59 | 60.70 | 2612 | NYSE | MTN | Fri, Jun 22, 2007 | 62.88 | 63.10 | 61.79 | 61.84 | 2611 | NYSE | MTN | Thu, Jun 21, 2007 | 63.09 | 63.48 | 62.11 | 62.95 | 2610 | NYSE | MTN | Wed, Jun 20, 2007 | 63.61 | 64.17 | 63.05 | 63.35 | 2609 | NYSE | MTN | Tue, Jun 19, 2007 | 63.25 | 63.77 | 62.40 | 63.48 | 2608 | NYSE | MTN | Mon, Jun 18, 2007 | 64.28 | 64.34 | 63.28 | 63.50 | 2607 | NYSE | MTN | Fri, Jun 15, 2007 | 64.30 | 64.97 | 63.60 | 63.90 | 2606 | NYSE | MTN | Thu, Jun 14, 2007 | 63.02 | 63.88 | 62.83 | 63.08 | 2605 | NYSE | MTN | Wed, Jun 13, 2007 | 61.98 | 62.97 | 61.83 | 62.85 | 2604 | NYSE | MTN | Tue, Jun 12, 2007 | 61.55 | 63.16 | 61.55 | 61.95 | 2603 | NYSE | MTN | Mon, Jun 11, 2007 | 60.12 | 62.31 | 59.48 | 61.64 | 2602 | NYSE | MTN | Fri, Jun 8, 2007 | 59.07 | 60.99 | 57.38 | 60.17 | 2601 | NYSE | MTN | Thu, Jun 7, 2007 | 59.32 | 59.64 | 58.32 | 58.82 | 2600 | NYSE | MTN | Wed, Jun 6, 2007 | 59.25 | 59.50 | 58.76 | 59.43 | 2599 | NYSE | MTN | Tue, Jun 5, 2007 | 59.91 | 59.95 | 59.03 | 59.45 | 2598 | NYSE | MTN | Mon, Jun 4, 2007 | 59.57 | 59.96 | 59.22 | 59.89 | 2597 | NYSE | MTN | Fri, Jun 1, 2007 | 60.00 | 60.47 | 59.48 | 59.67 | 2596 | NYSE | MTN | Thu, May 31, 2007 | 60.00 | 60.13 | 59.28 | 59.95 | 2595 | NYSE | MTN | Wed, May 30, 2007 | 58.40 | 59.84 | 58.00 | 59.84 | 2594 | NYSE | MTN | Tue, May 29, 2007 | 58.31 | 58.94 | 58.04 | 58.65 | 2593 | NYSE | MTN | Fri, May 25, 2007 | 58.07 | 58.43 | 57.63 | 58.06 | 2592 | NYSE | MTN | Thu, May 24, 2007 | 58.49 | 59.22 | 57.17 | 57.53 | 2591 | NYSE | MTN | Wed, May 23, 2007 | 58.98 | 59.69 | 58.34 | 58.43 | 2590 | NYSE | MTN | Tue, May 22, 2007 | 57.11 | 59.25 | 57.11 | 58.78 | 2589 | NYSE | MTN | Mon, May 21, 2007 | 56.60 | 57.06 | 56.38 | 56.91 | 2588 | NYSE | MTN | Fri, May 18, 2007 | 56.47 | 56.88 | 56.16 | 56.60 | 2587 | NYSE | MTN | Thu, May 17, 2007 | 56.75 | 57.05 | 55.86 | 56.44 | 2586 | NYSE | MTN | Wed, May 16, 2007 | 57.93 | 57.93 | 56.60 | 57.00 | 2585 | NYSE | MTN | Tue, May 15, 2007 | 58.70 | 59.44 | 57.78 | 57.92 | 2584 | NYSE | MTN | Mon, May 14, 2007 | 58.85 | 59.26 | 58.18 | 58.74 | 2583 | NYSE | MTN | Fri, May 11, 2007 | 58.88 | 59.22 | 58.55 | 59.00 | 2582 | NYSE | MTN | Thu, May 10, 2007 | 59.30 | 59.50 | 58.12 | 58.68 | 2581 | NYSE | MTN | Wed, May 9, 2007 | 59.20 | 60.15 | 58.77 | 59.70 | 2580 | NYSE | MTN | Tue, May 8, 2007 | 59.14 | 59.63 | 58.45 | 59.52 | 2579 | NYSE | MTN | Mon, May 7, 2007 | 59.45 | 59.94 | 59.22 | 59.34 | 2578 | NYSE | MTN | Fri, May 4, 2007 | 59.30 | 59.65 | 59.02 | 59.38 | 2577 | NYSE | MTN | Thu, May 3, 2007 | 59.15 | 59.85 | 58.91 | 59.21 | 2576 | NYSE | MTN | Wed, May 2, 2007 | 57.60 | 59.68 | 57.60 | 59.09 | 2575 | NYSE | MTN | Tue, May 1, 2007 | 57.20 | 57.51 | 55.96 | 57.48 | 2574 | NYSE | MTN | Mon, Apr 30, 2007 | 57.95 | 58.12 | 56.78 | 57.02 | 2573 | NYSE | MTN | Fri, Apr 27, 2007 | 58.37 | 58.59 | 57.45 | 57.97 | 2572 | NYSE | MTN | Thu, Apr 26, 2007 | 58.40 | 58.85 | 58.00 | 58.65 | 2571 | NYSE | MTN | Wed, Apr 25, 2007 | 58.85 | 58.86 | 57.93 | 58.45 | 2570 | NYSE | MTN | Tue, Apr 24, 2007 | 58.22 | 59.28 | 57.63 | 58.65 | 2569 | NYSE | MTN | Mon, Apr 23, 2007 | 56.50 | 57.97 | 56.50 | 57.79 | 2568 | NYSE | MTN | Fri, Apr 20, 2007 | 57.00 | 57.08 | 56.40 | 56.70 | 2567 | NYSE | MTN | Thu, Apr 19, 2007 | 56.50 | 56.95 | 55.80 | 56.60 | 2566 | NYSE | MTN | Wed, Apr 18, 2007 | 57.33 | 58.00 | 56.78 | 57.06 | 2565 | NYSE | MTN | Tue, Apr 17, 2007 | 57.38 | 57.75 | 56.92 | 57.31 | 2564 | NYSE | MTN | Mon, Apr 16, 2007 | 57.50 | 57.77 | 57.02 | 57.44 | 2563 | NYSE | MTN | Fri, Apr 13, 2007 | 56.51 | 57.42 | 56.06 | 56.98 | 2562 | NYSE | MTN | Thu, Apr 12, 2007 | 55.10 | 56.73 | 54.66 | 56.59 | 2561 | NYSE | MTN | Wed, Apr 11, 2007 | 55.60 | 55.60 | 54.54 | 55.02 | 2560 | NYSE | MTN | Tue, Apr 10, 2007 | 55.26 | 56.21 | 55.15 | 55.48 | 2559 | NYSE | MTN | Mon, Apr 9, 2007 | 56.07 | 56.57 | 55.10 | 55.27 | 2558 | NYSE | MTN | Thu, Apr 5, 2007 | 55.90 | 56.90 | 55.75 | 55.82 | 2557 | NYSE | MTN | Wed, Apr 4, 2007 | 55.80 | 56.00 | 55.02 | 55.81 | 2556 | NYSE | MTN | Tue, Apr 3, 2007 | 56.68 | 56.68 | 55.75 | 56.00 | 2555 | NYSE | MTN | Mon, Apr 2, 2007 | 54.43 | 56.72 | 54.43 | 56.57 | 2554 | NYSE | MTN | Fri, Mar 30, 2007 | 53.81 | 54.51 | 53.74 | 54.33 | 2553 | NYSE | MTN | Thu, Mar 29, 2007 | 54.85 | 54.96 | 53.21 | 53.87 | 2552 | NYSE | MTN | Wed, Mar 28, 2007 | 54.89 | 54.89 | 53.77 | 54.52 | 2551 | NYSE | MTN | Tue, Mar 27, 2007 | 55.30 | 55.30 | 54.37 | 54.77 | 2550 | NYSE | MTN | Mon, Mar 26, 2007 | 54.80 | 55.58 | 54.43 | 55.46 | 2549 | NYSE | MTN | Fri, Mar 23, 2007 | 54.40 | 55.10 | 54.22 | 54.93 | 2548 | NYSE | MTN | Thu, Mar 22, 2007 | 55.25 | 55.25 | 54.26 | 54.54 | 2547 | NYSE | MTN | Wed, Mar 21, 2007 | 54.56 | 55.25 | 54.10 | 55.06 | 2546 | NYSE | MTN | Tue, Mar 20, 2007 | 54.20 | 54.78 | 53.62 | 54.56 | 2545 | NYSE | MTN | Mon, Mar 19, 2007 | 54.44 | 55.02 | 54.13 | 54.35 | 2544 | NYSE | MTN | Fri, Mar 16, 2007 | 55.17 | 55.18 | 53.41 | 54.19 | 2543 | NYSE | MTN | Thu, Mar 15, 2007 | 55.45 | 56.03 | 54.75 | 55.18 | 2542 | NYSE | MTN | Wed, Mar 14, 2007 | 55.30 | 55.94 | 54.55 | 55.69 | 2541 | NYSE | MTN | Tue, Mar 13, 2007 | 57.00 | 57.59 | 54.86 | 55.42 | 2540 | NYSE | MTN | Mon, Mar 12, 2007 | 54.50 | 59.32 | 54.00 | 58.33 | 2539 | NYSE | MTN | Fri, Mar 9, 2007 | 56.55 | 56.55 | 54.27 | 55.00 | 2538 | NYSE | MTN | Thu, Mar 8, 2007 | 53.81 | 56.57 | 53.78 | 55.58 | 2537 | NYSE | MTN | Wed, Mar 7, 2007 | 53.87 | 54.00 | 53.13 | 53.44 | 2536 | NYSE | MTN | Tue, Mar 6, 2007 | 52.66 | 54.08 | 52.43 | 53.89 | 2535 | NYSE | MTN | Mon, Mar 5, 2007 | 51.28 | 52.59 | 50.58 | 52.10 | 2534 | NYSE | MTN | Fri, Mar 2, 2007 | 51.60 | 52.74 | 51.26 | 51.80 | 2533 | NYSE | MTN | Thu, Mar 1, 2007 | 50.97 | 52.39 | 50.30 | 51.79 | 2532 | NYSE | MTN | Wed, Feb 28, 2007 | 51.35 | 52.51 | 51.03 | 51.96 | 2531 | NYSE | MTN | Tue, Feb 27, 2007 | 51.00 | 52.70 | 49.01 | 51.15 | 2530 | NYSE | MTN | Mon, Feb 26, 2007 | 52.99 | 53.09 | 52.21 | 52.24 | 2529 | NYSE | MTN | Fri, Feb 23, 2007 | 53.00 | 53.19 | 52.43 | 52.87 | 2528 | NYSE | MTN | Thu, Feb 22, 2007 | 53.37 | 53.61 | 52.54 | 52.92 | 2527 | NYSE | MTN | Wed, Feb 21, 2007 | 51.35 | 54.15 | 51.01 | 53.35 | 2526 | NYSE | MTN | Tue, Feb 20, 2007 | 49.18 | 49.63 | 48.53 | 49.35 | 2525 | NYSE | MTN | Fri, Feb 16, 2007 | 48.90 | 49.22 | 48.66 | 49.21 | 2524 | NYSE | MTN | Thu, Feb 15, 2007 | 48.30 | 48.91 | 48.21 | 48.91 | 2523 | NYSE | MTN | Wed, Feb 14, 2007 | 48.06 | 48.60 | 47.66 | 48.27 | 2522 | NYSE | MTN | Tue, Feb 13, 2007 | 47.07 | 49.19 | 46.84 | 48.00 | 2521 | NYSE | MTN | Mon, Feb 12, 2007 | 46.50 | 46.88 | 46.41 | 46.82 | 2520 | NYSE | MTN | Fri, Feb 9, 2007 | 47.39 | 47.40 | 46.64 | 46.70 | 2519 | NYSE | MTN | Thu, Feb 8, 2007 | 47.23 | 47.50 | 46.94 | 47.40 | 2518 | NYSE | MTN | Wed, Feb 7, 2007 | 46.85 | 47.22 | 46.50 | 47.16 | 2517 | NYSE | MTN | Tue, Feb 6, 2007 | 46.78 | 46.93 | 46.57 | 46.87 | 2516 | NYSE | MTN | Mon, Feb 5, 2007 | 47.25 | 47.25 | 46.19 | 46.56 | 2515 | NYSE | MTN | Fri, Feb 2, 2007 | 47.30 | 47.68 | 47.00 | 47.25 | 2514 | NYSE | MTN | Thu, Feb 1, 2007 | 46.41 | 47.48 | 46.41 | 47.26 | 2513 | NYSE | MTN | Wed, Jan 31, 2007 | 45.76 | 46.65 | 45.49 | 46.25 | 2512 | NYSE | MTN | Tue, Jan 30, 2007 | 45.95 | 46.28 | 45.29 | 45.86 | 2511 | NYSE | MTN | Mon, Jan 29, 2007 | 45.26 | 46.10 | 45.00 | 45.94 | 2510 | NYSE | MTN | Fri, Jan 26, 2007 | 45.13 | 45.47 | 43.89 | 45.20 | 2509 | NYSE | MTN | Thu, Jan 25, 2007 | 45.11 | 45.67 | 44.68 | 45.08 | 2508 | NYSE | MTN | Wed, Jan 24, 2007 | 45.02 | 45.28 | 44.80 | 45.09 | 2507 | NYSE | MTN | Tue, Jan 23, 2007 | 43.55 | 45.00 | 43.41 | 44.72 | 2506 | NYSE | MTN | Mon, Jan 22, 2007 | 43.00 | 43.63 | 42.89 | 43.61 | 2505 | NYSE | MTN | Fri, Jan 19, 2007 | 43.30 | 43.30 | 42.28 | 43.16 | 2504 | NYSE | MTN | Thu, Jan 18, 2007 | 44.14 | 44.25 | 43.12 | 43.38 | 2503 | NYSE | MTN | Wed, Jan 17, 2007 | 44.40 | 44.52 | 44.06 | 44.25 | 2502 | NYSE | MTN | Tue, Jan 16, 2007 | 44.71 | 44.95 | 44.36 | 44.58 | 2501 | NYSE | MTN | Fri, Jan 12, 2007 | 44.76 | 44.89 | 44.05 | 44.48 | 2500 | NYSE | MTN | Thu, Jan 11, 2007 | 44.63 | 45.17 | 44.20 | 44.50 | 2499 | NYSE | MTN | Wed, Jan 10, 2007 | 44.25 | 44.77 | 43.95 | 44.64 | 2498 | NYSE | MTN | Tue, Jan 9, 2007 | 44.25 | 44.81 | 44.11 | 44.60 | 2497 | NYSE | MTN | Mon, Jan 8, 2007 | 44.16 | 44.88 | 43.54 | 44.30 | 2496 | NYSE | MTN | Fri, Jan 5, 2007 | 44.18 | 44.90 | 44.02 | 44.28 | 2495 | NYSE | MTN | Thu, Jan 4, 2007 | 44.80 | 45.30 | 44.32 | 45.08 | 2494 | NYSE | MTN | Wed, Jan 3, 2007 | 44.85 | 45.40 | 44.62 | 44.95 | 2493 | NYSE | MTN | Fri, Dec 29, 2006 | 45.08 | 45.24 | 44.48 | 44.82 | 2492 | NYSE | MTN | Thu, Dec 28, 2006 | 45.38 | 45.52 | 44.93 | 45.15 | 2491 | NYSE | MTN | Wed, Dec 27, 2006 | 45.56 | 45.89 | 45.32 | 45.40 | 2490 | NYSE | MTN | Tue, Dec 26, 2006 | 45.12 | 45.82 | 45.12 | 45.53 | 2489 | NYSE | MTN | Fri, Dec 22, 2006 | 45.15 | 45.44 | 44.71 | 45.25 | 2488 | NYSE | MTN | Thu, Dec 21, 2006 | 45.82 | 46.00 | 44.98 | 45.09 | 2487 | NYSE | MTN | Wed, Dec 20, 2006 | 45.16 | 46.00 | 45.16 | 45.90 | 2486 | NYSE | MTN | Tue, Dec 19, 2006 | 44.67 | 45.06 | 44.32 | 45.06 | 2485 | NYSE | MTN | Mon, Dec 18, 2006 | 44.81 | 45.17 | 44.44 | 44.59 | 2484 | NYSE | MTN | Fri, Dec 15, 2006 | 45.34 | 45.47 | 44.74 | 44.80 | 2483 | NYSE | MTN | Thu, Dec 14, 2006 | 45.42 | 45.72 | 45.16 | 45.59 | 2482 | NYSE | MTN | Wed, Dec 13, 2006 | 45.30 | 45.36 | 44.98 | 45.26 | 2481 | NYSE | MTN | Tue, Dec 12, 2006 | 45.60 | 46.02 | 45.09 | 45.38 | 2480 | NYSE | MTN | Mon, Dec 11, 2006 | 45.75 | 46.27 | 45.00 | 45.52 | 2479 | NYSE | MTN | Fri, Dec 8, 2006 | 47.00 | 47.18 | 46.62 | 46.78 | 2478 | NYSE | MTN | Thu, Dec 7, 2006 | 46.46 | 47.54 | 46.46 | 47.18 | 2477 | NYSE | MTN | Wed, Dec 6, 2006 | 45.90 | 46.81 | 45.31 | 46.50 | 2476 | NYSE | MTN | Tue, Dec 5, 2006 | 45.65 | 46.15 | 45.35 | 46.02 | 2475 | NYSE | MTN | Mon, Dec 4, 2006 | 44.15 | 45.96 | 44.11 | 45.66 | 2474 | NYSE | MTN | Fri, Dec 1, 2006 | 43.90 | 44.32 | 43.34 | 43.98 | 2473 | NYSE | MTN | Thu, Nov 30, 2006 | 42.63 | 44.39 | 42.63 | 44.02 | 2472 | NYSE | MTN | Wed, Nov 29, 2006 | 41.96 | 42.84 | 41.95 | 42.70 | 2471 | NYSE | MTN | Tue, Nov 28, 2006 | 41.60 | 42.00 | 41.42 | 41.71 | 2470 | NYSE | MTN | Mon, Nov 27, 2006 | 42.96 | 42.96 | 41.48 | 41.62 | 2469 | NYSE | MTN | Fri, Nov 24, 2006 | 42.50 | 43.33 | 42.50 | 42.94 | 2468 | NYSE | MTN | Wed, Nov 22, 2006 | 42.48 | 42.73 | 42.05 | 42.50 | 2467 | NYSE | MTN | Tue, Nov 21, 2006 | 41.84 | 42.23 | 41.63 | 42.08 | 2466 | NYSE | MTN | Mon, Nov 20, 2006 | 42.08 | 42.46 | 41.63 | 41.84 | 2465 | NYSE | MTN | Fri, Nov 17, 2006 | 42.10 | 42.12 | 41.49 | 42.03 | 2464 | NYSE | MTN | Thu, Nov 16, 2006 | 42.08 | 42.36 | 41.98 | 42.10 | 2463 | NYSE | MTN | Wed, Nov 15, 2006 | 41.69 | 42.37 | 41.65 | 41.95 | 2462 | NYSE | MTN | Tue, Nov 14, 2006 | 41.12 | 41.75 | 40.83 | 41.68 | 2461 | NYSE | MTN | Mon, Nov 13, 2006 | 41.09 | 41.60 | 40.89 | 41.01 | 2460 | NYSE | MTN | Fri, Nov 10, 2006 | 40.50 | 41.41 | 40.25 | 41.09 | 2459 | NYSE | MTN | Thu, Nov 9, 2006 | 40.43 | 40.92 | 39.90 | 40.58 | 2458 | NYSE | MTN | Wed, Nov 8, 2006 | 39.63 | 40.43 | 39.51 | 40.03 | 2457 | NYSE | MTN | Tue, Nov 7, 2006 | 40.16 | 40.44 | 39.74 | 39.77 | 2456 | NYSE | MTN | Mon, Nov 6, 2006 | 39.60 | 40.35 | 39.56 | 40.22 | 2455 | NYSE | MTN | Fri, Nov 3, 2006 | 38.95 | 39.43 | 38.92 | 39.19 | 2454 | NYSE | MTN | Thu, Nov 2, 2006 | 38.80 | 39.00 | 38.50 | 38.83 | 2453 | NYSE | MTN | Wed, Nov 1, 2006 | 38.71 | 39.03 | 38.52 | 38.93 | 2452 | NYSE | MTN | Tue, Oct 31, 2006 | 39.62 | 39.71 | 38.57 | 38.65 | 2451 | NYSE | MTN | Mon, Oct 30, 2006 | 40.00 | 40.00 | 39.40 | 39.62 | 2450 | NYSE | MTN | Fri, Oct 27, 2006 | 40.04 | 40.25 | 39.70 | 39.90 | 2449 | NYSE | MTN | Thu, Oct 26, 2006 | 39.25 | 40.03 | 38.68 | 40.01 | 2448 | NYSE | MTN | Wed, Oct 25, 2006 | 39.30 | 39.54 | 38.87 | 39.23 | 2447 | NYSE | MTN | Tue, Oct 24, 2006 | 39.22 | 39.51 | 38.90 | 39.41 | 2446 | NYSE | MTN | Mon, Oct 23, 2006 | 39.20 | 39.55 | 38.86 | 39.23 | 2445 | NYSE | MTN | Fri, Oct 20, 2006 | 39.60 | 39.60 | 38.96 | 39.37 | 2444 | NYSE | MTN | Thu, Oct 19, 2006 | 39.00 | 39.72 | 38.96 | 39.50 | 2443 | NYSE | MTN | Wed, Oct 18, 2006 | 39.02 | 39.28 | 38.96 | 39.04 | 2442 | NYSE | MTN | Tue, Oct 17, 2006 | 38.90 | 39.08 | 38.61 | 39.03 | 2441 | NYSE | MTN | Mon, Oct 16, 2006 | 39.27 | 39.57 | 38.95 | 39.53 | 2440 | NYSE | MTN | Fri, Oct 13, 2006 | 39.40 | 39.84 | 39.32 | 39.40 | 2439 | NYSE | MTN | Thu, Oct 12, 2006 | 39.10 | 39.67 | 39.10 | 39.40 | 2438 | NYSE | MTN | Wed, Oct 11, 2006 | 39.00 | 39.18 | 38.35 | 39.00 | 2437 | NYSE | MTN | Tue, Oct 10, 2006 | 39.96 | 39.96 | 39.31 | 39.56 | 2436 | NYSE | MTN | Mon, Oct 9, 2006 | 39.92 | 40.06 | 39.60 | 39.99 | 2435 | NYSE | MTN | Fri, Oct 6, 2006 | 40.01 | 40.10 | 39.40 | 39.92 | 2434 | NYSE | MTN | Thu, Oct 5, 2006 | 39.62 | 40.30 | 39.57 | 40.00 | 2433 | NYSE | MTN | Wed, Oct 4, 2006 | 39.40 | 40.14 | 39.34 | 39.72 | 2432 | NYSE | MTN | Tue, Oct 3, 2006 | 39.72 | 39.89 | 39.09 | 39.53 | 2431 | NYSE | MTN | Mon, Oct 2, 2006 | 39.90 | 40.04 | 39.36 | 39.70 | 2430 | NYSE | MTN | Fri, Sep 29, 2006 | 40.35 | 40.55 | 39.91 | 40.02 | 2429 | NYSE | MTN | Thu, Sep 28, 2006 | 40.16 | 40.54 | 40.10 | 40.40 | 2428 | NYSE | MTN | Wed, Sep 27, 2006 | 40.15 | 40.70 | 40.05 | 40.29 | 2427 | NYSE | MTN | Tue, Sep 26, 2006 | 40.48 | 40.77 | 40.00 | 40.29 | 2426 | NYSE | MTN | Mon, Sep 25, 2006 | 40.35 | 40.68 | 40.05 | 40.45 | 2425 | NYSE | MTN | Fri, Sep 22, 2006 | 40.95 | 40.95 | 40.03 | 40.39 | 2424 | NYSE | MTN | Thu, Sep 21, 2006 | 40.91 | 41.55 | 40.82 | 41.14 | 2423 | NYSE | MTN | Wed, Sep 20, 2006 | 39.49 | 40.89 | 39.49 | 40.71 | 2422 | NYSE | MTN | Tue, Sep 19, 2006 | 39.62 | 39.67 | 39.01 | 39.32 | 2421 | NYSE | MTN | Mon, Sep 18, 2006 | 40.00 | 40.45 | 39.36 | 39.68 | 2420 | NYSE | MTN | Fri, Sep 15, 2006 | 40.00 | 40.47 | 39.81 | 40.12 | 2419 | NYSE | MTN | Thu, Sep 14, 2006 | 39.77 | 39.95 | 39.33 | 39.75 | 2418 | NYSE | MTN | Wed, Sep 13, 2006 | 39.69 | 39.85 | 39.05 | 39.79 | 2417 | NYSE | MTN | Tue, Sep 12, 2006 | 39.00 | 40.15 | 38.93 | 39.70 | 2416 | NYSE | MTN | Mon, Sep 11, 2006 | 38.00 | 39.03 | 37.94 | 38.75 | 2415 | NYSE | MTN | Fri, Sep 8, 2006 | 38.10 | 38.48 | 38.10 | 38.34 | 2414 | NYSE | MTN | Thu, Sep 7, 2006 | 37.85 | 38.39 | 37.81 | 38.09 | 2413 | NYSE | MTN | Wed, Sep 6, 2006 | 38.15 | 38.17 | 37.63 | 37.98 | 2412 | NYSE | MTN | Tue, Sep 5, 2006 | 38.17 | 38.65 | 38.13 | 38.34 | 2411 | NYSE | MTN | Fri, Sep 1, 2006 | 37.75 | 38.50 | 37.73 | 38.12 | 2410 | NYSE | MTN | Thu, Aug 31, 2006 | 37.79 | 38.17 | 37.62 | 37.62 | 2409 | NYSE | MTN | Wed, Aug 30, 2006 | 37.68 | 37.91 | 37.27 | 37.59 | 2408 | NYSE | MTN | Tue, Aug 29, 2006 | 37.33 | 37.80 | 37.15 | 37.62 | 2407 | NYSE | MTN | Mon, Aug 28, 2006 | 36.65 | 37.50 | 36.62 | 37.25 | 2406 | NYSE | MTN | Fri, Aug 25, 2006 | 36.68 | 36.97 | 36.25 | 36.78 | 2405 | NYSE | MTN | Thu, Aug 24, 2006 | 36.68 | 37.06 | 36.54 | 36.74 | 2404 | NYSE | MTN | Wed, Aug 23, 2006 | 37.49 | 37.59 | 36.50 | 36.60 | 2403 | NYSE | MTN | Tue, Aug 22, 2006 | 37.25 | 37.50 | 37.15 | 37.43 | 2402 | NYSE | MTN | Mon, Aug 21, 2006 | 37.37 | 37.37 | 37.03 | 37.26 | 2401 | NYSE | MTN | Fri, Aug 18, 2006 | 37.40 | 37.45 | 36.90 | 37.41 | 2400 | NYSE | MTN | Thu, Aug 17, 2006 | 36.73 | 37.46 | 36.70 | 37.31 | 2399 | NYSE | MTN | Wed, Aug 16, 2006 | 36.85 | 36.89 | 36.45 | 36.70 | 2398 | NYSE | MTN | Tue, Aug 15, 2006 | 36.97 | 37.50 | 36.81 | 36.84 | 2397 | NYSE | MTN | Mon, Aug 14, 2006 | 36.94 | 37.37 | 36.80 | 36.80 | 2396 | NYSE | MTN | Fri, Aug 11, 2006 | 36.01 | 37.70 | 36.00 | 36.77 | 2395 | NYSE | MTN | Thu, Aug 10, 2006 | 35.33 | 35.69 | 34.71 | 35.29 | 2394 | NYSE | MTN | Wed, Aug 9, 2006 | 36.25 | 36.60 | 35.47 | 35.52 | 2393 | NYSE | MTN | Tue, Aug 8, 2006 | 36.12 | 36.84 | 36.01 | 36.10 | 2392 | NYSE | MTN | Mon, Aug 7, 2006 | 36.28 | 36.28 | 35.84 | 36.08 | 2391 | NYSE | MTN | Fri, Aug 4, 2006 | 36.05 | 37.09 | 35.81 | 36.31 | 2390 | NYSE | MTN | Thu, Aug 3, 2006 | 34.70 | 36.01 | 34.52 | 35.83 | 2389 | NYSE | MTN | Wed, Aug 2, 2006 | 34.55 | 35.14 | 34.55 | 34.85 | 2388 | NYSE | MTN | Tue, Aug 1, 2006 | 34.50 | 34.61 | 34.01 | 34.51 | 2387 | NYSE | MTN | Mon, Jul 31, 2006 | 34.90 | 34.90 | 34.50 | 34.57 | 2386 | NYSE | MTN | Fri, Jul 28, 2006 | 34.89 | 35.06 | 34.63 | 34.94 | 2385 | NYSE | MTN | Thu, Jul 27, 2006 | 35.11 | 35.38 | 34.50 | 34.75 | 2384 | NYSE | MTN | Wed, Jul 26, 2006 | 35.20 | 35.37 | 34.75 | 35.01 | 2383 | NYSE | MTN | Tue, Jul 25, 2006 | 35.48 | 35.48 | 34.78 | 35.29 | 2382 | NYSE | MTN | Mon, Jul 24, 2006 | 35.27 | 35.81 | 35.22 | 35.40 | 2381 | NYSE | MTN | Fri, Jul 21, 2006 | 35.21 | 35.28 | 34.70 | 35.17 | 2380 | NYSE | MTN | Thu, Jul 20, 2006 | 36.11 | 36.23 | 35.07 | 35.35 | 2379 | NYSE | MTN | Wed, Jul 19, 2006 | 35.45 | 36.25 | 35.33 | 35.98 | 2378 | NYSE | MTN | Tue, Jul 18, 2006 | 35.70 | 36.00 | 34.91 | 35.50 | 2377 | NYSE | MTN | Mon, Jul 17, 2006 | 35.25 | 35.92 | 35.17 | 35.60 | 2376 | NYSE | MTN | Fri, Jul 14, 2006 | 35.75 | 35.80 | 34.75 | 35.31 | 2375 | NYSE | MTN | Thu, Jul 13, 2006 | 35.84 | 36.06 | 35.42 | 35.68 | 2374 | NYSE | MTN | Wed, Jul 12, 2006 | 36.10 | 36.27 | 35.73 | 35.98 | 2373 | NYSE | MTN | Tue, Jul 11, 2006 | 35.70 | 36.20 | 35.31 | 36.06 | 2372 | NYSE | MTN | Mon, Jul 10, 2006 | 35.45 | 36.00 | 35.43 | 35.80 | 2371 | NYSE | MTN | Fri, Jul 7, 2006 | 36.22 | 36.22 | 35.37 | 35.45 | 2370 | NYSE | MTN | Thu, Jul 6, 2006 | 36.29 | 36.41 | 36.20 | 36.35 | 2369 | NYSE | MTN | Wed, Jul 5, 2006 | 36.93 | 36.97 | 36.12 | 36.26 | 2368 | NYSE | MTN | Mon, Jul 3, 2006 | 37.05 | 37.15 | 36.77 | 37.00 | 2367 | NYSE | MTN | Fri, Jun 30, 2006 | 36.20 | 37.10 | 36.05 | 37.10 | 2366 | NYSE | MTN | Thu, Jun 29, 2006 | 35.74 | 36.27 | 35.42 | 35.95 | 2365 | NYSE | MTN | Wed, Jun 28, 2006 | 35.23 | 35.79 | 35.10 | 35.57 | 2364 | NYSE | MTN | Tue, Jun 27, 2006 | 35.06 | 35.40 | 35.03 | 35.10 | 2363 | NYSE | MTN | Mon, Jun 26, 2006 | 34.27 | 35.32 | 34.27 | 35.06 | 2362 | NYSE | MTN | Fri, Jun 23, 2006 | 33.80 | 34.71 | 33.76 | 34.27 | 2361 | NYSE | MTN | Thu, Jun 22, 2006 | 33.85 | 34.03 | 33.64 | 33.94 | 2360 | NYSE | MTN | Wed, Jun 21, 2006 | 33.70 | 33.94 | 33.60 | 33.84 | 2359 | NYSE | MTN | Tue, Jun 20, 2006 | 33.91 | 34.15 | 33.58 | 33.75 | 2358 | NYSE | MTN | Mon, Jun 19, 2006 | 34.57 | 34.69 | 33.65 | 33.91 | 2357 | NYSE | MTN | Fri, Jun 16, 2006 | 34.51 | 34.80 | 34.30 | 34.53 | 2356 | NYSE | MTN | Thu, Jun 15, 2006 | 34.75 | 34.82 | 34.46 | 34.60 | 2355 | NYSE | MTN | Wed, Jun 14, 2006 | 34.50 | 35.06 | 34.40 | 34.60 | 2354 | NYSE | MTN | Tue, Jun 13, 2006 | 34.66 | 35.19 | 34.45 | 34.52 | 2353 | NYSE | MTN | Mon, Jun 12, 2006 | 35.33 | 35.33 | 34.64 | 34.76 | 2352 | NYSE | MTN | Fri, Jun 9, 2006 | 35.45 | 35.84 | 35.20 | 35.28 | 2351 | NYSE | MTN | Thu, Jun 8, 2006 | 36.00 | 36.00 | 34.81 | 35.45 | 2350 | NYSE | MTN | Wed, Jun 7, 2006 | 36.50 | 37.75 | 36.11 | 36.48 | 2349 | NYSE | MTN | Tue, Jun 6, 2006 | 35.25 | 35.51 | 34.76 | 35.39 | 2348 | NYSE | MTN | Mon, Jun 5, 2006 | 35.85 | 36.04 | 35.25 | 35.25 | 2347 | NYSE | MTN | Fri, Jun 2, 2006 | 36.00 | 36.05 | 35.53 | 35.90 | 2346 | NYSE | MTN | Thu, Jun 1, 2006 | 35.86 | 36.37 | 35.66 | 35.90 | 2345 | NYSE | MTN | Wed, May 31, 2006 | 35.64 | 36.30 | 35.50 | 35.95 | 2344 | NYSE | MTN | Tue, May 30, 2006 | 35.90 | 35.92 | 35.58 | 35.63 | 2343 | NYSE | MTN | Fri, May 26, 2006 | 35.82 | 36.32 | 35.75 | 36.14 | 2342 | NYSE | MTN | Thu, May 25, 2006 | 36.00 | 36.20 | 35.61 | 35.78 | 2341 | NYSE | MTN | Wed, May 24, 2006 | 36.17 | 36.17 | 35.39 | 35.77 | 2340 | NYSE | MTN | Tue, May 23, 2006 | 37.20 | 37.44 | 36.11 | 36.20 | 2339 | NYSE | MTN | Mon, May 22, 2006 | 37.90 | 37.90 | 37.08 | 37.08 | 2338 | NYSE | MTN | Fri, May 19, 2006 | 37.55 | 38.17 | 37.20 | 38.08 | 2337 | NYSE | MTN | Thu, May 18, 2006 | 37.39 | 38.12 | 37.39 | 37.65 | 2336 | NYSE | MTN | Wed, May 17, 2006 | 37.35 | 37.59 | 36.97 | 37.31 | 2335 | NYSE | MTN | Tue, May 16, 2006 | 37.68 | 37.74 | 37.40 | 37.47 | 2334 | NYSE | MTN | Mon, May 15, 2006 | 37.53 | 38.07 | 37.22 | 37.74 | 2333 | NYSE | MTN | Fri, May 12, 2006 | 38.30 | 38.30 | 37.13 | 37.78 | 2332 | NYSE | MTN | Thu, May 11, 2006 | 39.30 | 39.36 | 38.08 | 38.35 | 2331 | NYSE | MTN | Wed, May 10, 2006 | 39.45 | 39.45 | 38.56 | 39.21 | 2330 | NYSE | MTN | Tue, May 9, 2006 | 39.74 | 39.98 | 39.63 | 39.88 | 2329 | NYSE | MTN | Mon, May 8, 2006 | 39.50 | 39.80 | 39.31 | 39.74 | 2328 | NYSE | MTN | Fri, May 5, 2006 | 38.95 | 39.85 | 38.75 | 39.55 | 2327 | NYSE | MTN | Thu, May 4, 2006 | 38.50 | 39.00 | 38.44 | 38.96 | 2326 | NYSE | MTN | Wed, May 3, 2006 | 38.32 | 38.70 | 38.28 | 38.51 | 2325 | NYSE | MTN | Tue, May 2, 2006 | 38.26 | 38.37 | 37.94 | 38.33 | 2324 | NYSE | MTN | Mon, May 1, 2006 | 37.55 | 38.62 | 37.55 | 38.24 | 2323 | NYSE | MTN | Fri, Apr 28, 2006 | 37.39 | 37.77 | 37.25 | 37.60 | 2322 | NYSE | MTN | Thu, Apr 27, 2006 | 37.41 | 38.37 | 37.00 | 37.49 | 2321 | NYSE | MTN | Wed, Apr 26, 2006 | 37.80 | 37.91 | 37.20 | 37.42 | 2320 | NYSE | MTN | Tue, Apr 25, 2006 | 38.35 | 38.41 | 37.44 | 37.77 | 2319 | NYSE | MTN | Mon, Apr 24, 2006 | 38.75 | 38.83 | 38.20 | 38.41 | 2318 | NYSE | MTN | Fri, Apr 21, 2006 | 39.00 | 39.00 | 38.45 | 38.75 | 2317 | NYSE | MTN | Thu, Apr 20, 2006 | 38.55 | 38.96 | 38.10 | 38.77 | 2316 | NYSE | MTN | Wed, Apr 19, 2006 | 39.02 | 39.02 | 38.43 | 38.56 | 2315 | NYSE | MTN | Tue, Apr 18, 2006 | 38.78 | 39.13 | 38.76 | 39.08 | 2314 | NYSE | MTN | Mon, Apr 17, 2006 | 38.44 | 38.88 | 38.33 | 38.68 | 2313 | NYSE | MTN | Thu, Apr 13, 2006 | 38.30 | 38.66 | 37.81 | 38.40 | 2312 | NYSE | MTN | Wed, Apr 12, 2006 | 38.31 | 38.55 | 38.05 | 38.23 | 2311 | NYSE | MTN | Tue, Apr 11, 2006 | 38.28 | 38.45 | 38.04 | 38.21 | 2310 | NYSE | MTN | Mon, Apr 10, 2006 | 38.05 | 38.14 | 37.67 | 38.13 | 2309 | NYSE | MTN | Fri, Apr 7, 2006 | 38.62 | 38.75 | 37.62 | 37.96 | 2308 | NYSE | MTN | Thu, Apr 6, 2006 | 38.83 | 38.83 | 38.23 | 38.50 | 2307 | NYSE | MTN | Wed, Apr 5, 2006 | 38.65 | 38.99 | 38.65 | 38.83 | 2306 | NYSE | MTN | Tue, Apr 4, 2006 | 38.55 | 38.99 | 38.30 | 38.65 | 2305 | NYSE | MTN | Mon, Apr 3, 2006 | 38.30 | 39.09 | 38.12 | 38.61 | 2304 | NYSE | MTN | Fri, Mar 31, 2006 | 38.00 | 38.44 | 37.75 | 38.22 | 2303 | NYSE | MTN | Thu, Mar 30, 2006 | 37.99 | 37.99 | 37.49 | 37.97 | 2302 | NYSE | MTN | Wed, Mar 29, 2006 | 37.93 | 38.14 | 37.74 | 38.00 | 2301 | NYSE | MTN | Tue, Mar 28, 2006 | 38.04 | 38.04 | 37.50 | 37.87 | 2300 | NYSE | MTN | Mon, Mar 27, 2006 | 38.27 | 38.27 | 37.73 | 38.05 | 2299 | NYSE | MTN | Fri, Mar 24, 2006 | 37.85 | 38.27 | 37.57 | 38.27 | 2298 | NYSE | MTN | Thu, Mar 23, 2006 | 37.92 | 37.95 | 37.43 | 37.78 | 2297 | NYSE | MTN | Wed, Mar 22, 2006 | 37.38 | 38.26 | 37.15 | 38.08 | 2296 | NYSE | MTN | Tue, Mar 21, 2006 | 38.00 | 38.20 | 37.30 | 37.45 | 2295 | NYSE | MTN | Mon, Mar 20, 2006 | 37.91 | 38.42 | 37.75 | 38.03 | 2294 | NYSE | MTN | Fri, Mar 17, 2006 | 37.95 | 38.30 | 37.62 | 37.91 | 2293 | NYSE | MTN | Thu, Mar 16, 2006 | 36.70 | 37.26 | 36.68 | 37.21 | 2292 | NYSE | MTN | Wed, Mar 15, 2006 | 37.95 | 37.95 | 36.60 | 36.80 | 2291 | NYSE | MTN | Tue, Mar 14, 2006 | 37.34 | 37.81 | 37.11 | 37.55 | 2290 | NYSE | MTN | Mon, Mar 13, 2006 | 37.75 | 37.99 | 36.25 | 37.29 | 2289 | NYSE | MTN | Fri, Mar 10, 2006 | 34.50 | 35.48 | 34.28 | 35.28 | 2288 | NYSE | MTN | Thu, Mar 9, 2006 | 33.51 | 34.12 | 33.51 | 34.01 | 2287 | NYSE | MTN | Wed, Mar 8, 2006 | 33.48 | 33.50 | 33.14 | 33.45 | 2286 | NYSE | MTN | Tue, Mar 7, 2006 | 33.58 | 33.71 | 33.50 | 33.58 | 2285 | NYSE | MTN | Mon, Mar 6, 2006 | 32.57 | 33.70 | 32.57 | 33.68 | 2284 | NYSE | MTN | Fri, Mar 3, 2006 | 33.30 | 33.82 | 33.23 | 33.52 | 2283 | NYSE | MTN | Thu, Mar 2, 2006 | 33.30 | 33.50 | 33.18 | 33.50 | 2282 | NYSE | MTN | Wed, Mar 1, 2006 | 33.04 | 33.25 | 33.00 | 33.22 | 2281 | NYSE | MTN | Tue, Feb 28, 2006 | 31.80 | 33.46 | 31.80 | 33.04 | 2280 | NYSE | MTN | Mon, Feb 27, 2006 | 31.38 | 32.05 | 31.33 | 31.71 | 2279 | NYSE | MTN | Fri, Feb 24, 2006 | 31.36 | 31.55 | 30.98 | 31.36 | 2278 | NYSE | MTN | Thu, Feb 23, 2006 | 31.47 | 31.54 | 31.16 | 31.36 | 2277 | NYSE | MTN | Wed, Feb 22, 2006 | 30.52 | 31.55 | 30.21 | 31.54 | 2276 | NYSE | MTN | Tue, Feb 21, 2006 | 30.43 | 30.67 | 30.10 | 30.52 | 2275 | NYSE | MTN | Fri, Feb 17, 2006 | 30.51 | 30.98 | 30.34 | 30.45 | 2274 | NYSE | MTN | Thu, Feb 16, 2006 | 30.60 | 30.81 | 30.25 | 30.49 | 2273 | NYSE | MTN | Wed, Feb 15, 2006 | 30.69 | 30.95 | 30.47 | 30.60 | 2272 | NYSE | MTN | Tue, Feb 14, 2006 | 30.76 | 31.11 | 30.43 | 30.69 | 2271 | NYSE | MTN | Mon, Feb 13, 2006 | 30.86 | 30.95 | 30.44 | 30.82 | 2270 | NYSE | MTN | Fri, Feb 10, 2006 | 31.05 | 31.21 | 30.63 | 31.01 | 2269 | NYSE | MTN | Thu, Feb 9, 2006 | 31.73 | 31.84 | 31.04 | 31.17 | 2268 | NYSE | MTN | Wed, Feb 8, 2006 | 31.47 | 32.47 | 31.23 | 31.74 | 2267 | NYSE | MTN | Tue, Feb 7, 2006 | 30.91 | 31.98 | 30.91 | 31.46 | 2266 | NYSE | MTN | Mon, Feb 6, 2006 | 30.50 | 31.00 | 30.34 | 30.84 | 2265 | NYSE | MTN | Fri, Feb 3, 2006 | 30.26 | 30.93 | 30.15 | 30.60 | 2264 | NYSE | MTN | Thu, Feb 2, 2006 | 30.59 | 30.62 | 30.20 | 30.30 | 2263 | NYSE | MTN | Wed, Feb 1, 2006 | 30.55 | 30.79 | 30.23 | 30.59 | 2262 | NYSE | MTN | Tue, Jan 31, 2006 | 31.16 | 31.26 | 30.16 | 30.39 | 2261 | NYSE | MTN | Mon, Jan 30, 2006 | 32.55 | 32.55 | 31.15 | 31.22 | 2260 | NYSE | MTN | Fri, Jan 27, 2006 | 33.69 | 33.69 | 32.30 | 32.47 | 2259 | NYSE | MTN | Thu, Jan 26, 2006 | 33.85 | 34.10 | 33.52 | 33.68 | 2258 | NYSE | MTN | Wed, Jan 25, 2006 | 33.69 | 34.18 | 33.23 | 33.63 | 2257 | NYSE | MTN | Tue, Jan 24, 2006 | 32.83 | 33.98 | 32.62 | 33.69 | 2256 | NYSE | MTN | Mon, Jan 23, 2006 | 33.04 | 33.30 | 32.24 | 32.65 | 2255 | NYSE | MTN | Fri, Jan 20, 2006 | 34.30 | 34.33 | 32.55 | 33.04 | 2254 | NYSE | MTN | Thu, Jan 19, 2006 | 33.65 | 34.17 | 33.25 | 34.05 | 2253 | NYSE | MTN | Wed, Jan 18, 2006 | 33.25 | 33.65 | 33.20 | 33.56 | 2252 | NYSE | MTN | Tue, Jan 17, 2006 | 33.49 | 33.75 | 33.25 | 33.47 | 2251 | NYSE | MTN | Fri, Jan 13, 2006 | 33.94 | 33.95 | 33.44 | 33.74 | 2250 | NYSE | MTN | Thu, Jan 12, 2006 | 33.90 | 33.97 | 33.70 | 33.85 | 2249 | NYSE | MTN | Wed, Jan 11, 2006 | 34.00 | 34.18 | 33.66 | 34.07 | 2248 | NYSE | MTN | Tue, Jan 10, 2006 | 33.91 | 34.15 | 33.61 | 33.93 | 2247 | NYSE | MTN | Mon, Jan 9, 2006 | 33.95 | 34.23 | 33.17 | 33.95 | 2246 | NYSE | MTN | Fri, Jan 6, 2006 | 33.80 | 34.29 | 33.60 | 33.90 | 2245 | NYSE | MTN | Thu, Jan 5, 2006 | 33.67 | 33.92 | 33.55 | 33.76 | 2244 | NYSE | MTN | Wed, Jan 4, 2006 | 33.02 | 33.78 | 33.00 | 33.76 | 2243 | NYSE | MTN | Tue, Jan 3, 2006 | 33.10 | 33.39 | 32.07 | 33.00 | 2242 | NYSE | MTN | Fri, Dec 30, 2005 | 33.17 | 33.43 | 32.93 | 33.03 | 2241 | NYSE | MTN | Thu, Dec 29, 2005 | 33.30 | 33.44 | 33.06 | 33.28 | 2240 | NYSE | MTN | Wed, Dec 28, 2005 | 33.48 | 33.57 | 33.18 | 33.26 | 2239 | NYSE | MTN | Tue, Dec 27, 2005 | 33.61 | 33.77 | 33.14 | 33.37 | 2238 | NYSE | MTN | Fri, Dec 23, 2005 | 33.58 | 33.79 | 33.52 | 33.61 | 2237 | NYSE | MTN | Thu, Dec 22, 2005 | 33.25 | 33.71 | 33.25 | 33.58 | 2236 | NYSE | MTN | Wed, Dec 21, 2005 | 33.23 | 33.40 | 32.81 | 33.25 | 2235 | NYSE | MTN | Tue, Dec 20, 2005 | 33.55 | 33.70 | 32.81 | 33.03 | 2234 | NYSE | MTN | Mon, Dec 19, 2005 | 35.06 | 35.11 | 33.38 | 33.49 | 2233 | NYSE | MTN | Fri, Dec 16, 2005 | 35.53 | 35.58 | 35.20 | 35.31 | 2232 | NYSE | MTN | Thu, Dec 15, 2005 | 35.61 | 35.65 | 35.15 | 35.60 | 2231 | NYSE | MTN | Wed, Dec 14, 2005 | 35.85 | 36.03 | 35.51 | 35.71 | 2230 | NYSE | MTN | Tue, Dec 13, 2005 | 36.05 | 36.14 | 35.52 | 35.80 | 2229 | NYSE | MTN | Mon, Dec 12, 2005 | 36.30 | 36.37 | 35.92 | 36.14 | 2228 | NYSE | MTN | Fri, Dec 9, 2005 | 36.99 | 36.99 | 36.28 | 36.34 | 2227 | NYSE | MTN | Thu, Dec 8, 2005 | 37.47 | 38.29 | 37.00 | 37.20 | 2226 | NYSE | MTN | Wed, Dec 7, 2005 | 37.20 | 38.89 | 37.19 | 37.47 | 2225 | NYSE | MTN | Tue, Dec 6, 2005 | 38.05 | 38.05 | 37.12 | 37.26 | 2224 | NYSE | MTN | Mon, Dec 5, 2005 | 38.50 | 38.50 | 37.83 | 38.11 | 2223 | NYSE | MTN | Fri, Dec 2, 2005 | 38.00 | 38.45 | 37.91 | 38.45 | 2222 | NYSE | MTN | Thu, Dec 1, 2005 | 37.50 | 38.49 | 37.50 | 38.05 | 2221 | NYSE | MTN | Wed, Nov 30, 2005 | 37.15 | 37.89 | 37.05 | 37.26 | 2220 | NYSE | MTN | Tue, Nov 29, 2005 | 36.70 | 37.32 | 36.70 | 37.13 | 2219 | NYSE | MTN | Mon, Nov 28, 2005 | 37.06 | 37.10 | 36.00 | 36.70 | 2218 | NYSE | MTN | Fri, Nov 25, 2005 | 37.00 | 37.19 | 36.86 | 37.05 | 2217 | NYSE | MTN | Wed, Nov 23, 2005 | 35.95 | 37.56 | 35.95 | 37.00 | 2216 | NYSE | MTN | Tue, Nov 22, 2005 | 35.38 | 36.00 | 35.30 | 35.88 | 2215 | NYSE | MTN | Mon, Nov 21, 2005 | 35.10 | 35.16 | 34.53 | 34.88 | 2214 | NYSE | MTN | Fri, Nov 18, 2005 | 35.24 | 35.34 | 35.02 | 35.12 | 2213 | NYSE | MTN | Thu, Nov 17, 2005 | 34.30 | 35.05 | 34.30 | 34.92 | 2212 | NYSE | MTN | Wed, Nov 16, 2005 | 34.65 | 34.85 | 33.80 | 34.34 | 2211 | NYSE | MTN | Tue, Nov 15, 2005 | 35.00 | 35.26 | 34.40 | 34.56 | 2210 | NYSE | MTN | Mon, Nov 14, 2005 | 34.85 | 35.12 | 34.75 | 35.01 | 2209 | NYSE | MTN | Fri, Nov 11, 2005 | 34.98 | 35.07 | 34.70 | 34.85 | 2208 | NYSE | MTN | Thu, Nov 10, 2005 | 34.30 | 35.00 | 34.01 | 35.00 | 2207 | NYSE | MTN | Wed, Nov 9, 2005 | 34.35 | 34.80 | 34.06 | 34.40 | 2206 | NYSE | MTN | Tue, Nov 8, 2005 | 34.30 | 34.65 | 33.86 | 34.37 | 2205 | NYSE | MTN | Mon, Nov 7, 2005 | 34.46 | 34.65 | 34.07 | 34.40 | 2204 | NYSE | MTN | Fri, Nov 4, 2005 | 34.56 | 34.57 | 33.95 | 34.32 | 2203 | NYSE | MTN | Thu, Nov 3, 2005 | 34.44 | 34.84 | 34.08 | 34.42 | 2202 | NYSE | MTN | Wed, Nov 2, 2005 | 33.55 | 34.21 | 33.55 | 34.19 | 2201 | NYSE | MTN | Tue, Nov 1, 2005 | 33.56 | 33.99 | 32.94 | 33.67 | 2200 | NYSE | MTN | Mon, Oct 31, 2005 | 32.47 | 33.61 | 32.43 | 33.50 | 2199 | NYSE | MTN | Fri, Oct 28, 2005 | 32.00 | 32.50 | 32.00 | 32.25 | 2198 | NYSE | MTN | Thu, Oct 27, 2005 | 33.05 | 33.09 | 31.71 | 31.90 | 2197 | NYSE | MTN | Wed, Oct 26, 2005 | 33.45 | 33.66 | 32.90 | 33.20 | 2196 | NYSE | MTN | Tue, Oct 25, 2005 | 33.30 | 33.46 | 32.76 | 33.45 | 2195 | NYSE | MTN | Mon, Oct 24, 2005 | 32.49 | 33.50 | 32.25 | 33.45 | 2194 | NYSE | MTN | Fri, Oct 21, 2005 | 31.83 | 32.54 | 31.72 | 32.50 | 2193 | NYSE | MTN | Thu, Oct 20, 2005 | 32.30 | 32.30 | 31.30 | 31.71 | 2192 | NYSE | MTN | Wed, Oct 19, 2005 | 31.33 | 32.44 | 31.10 | 32.44 | 2191 | NYSE | MTN | Tue, Oct 18, 2005 | 31.70 | 31.87 | 31.27 | 31.43 | 2190 | NYSE | MTN | Mon, Oct 17, 2005 | 31.81 | 31.90 | 31.30 | 31.67 | 2189 | NYSE | MTN | Fri, Oct 14, 2005 | 31.60 | 31.81 | 31.20 | 31.78 | 2188 | NYSE | MTN | Thu, Oct 13, 2005 | 31.62 | 31.65 | 30.86 | 31.60 | 2187 | NYSE | MTN | Wed, Oct 12, 2005 | 31.99 | 32.13 | 31.77 | 31.87 | 2186 | NYSE | MTN | Tue, Oct 11, 2005 | 31.50 | 32.47 | 31.50 | 32.01 | 2185 | NYSE | MTN | Mon, Oct 10, 2005 | 30.09 | 30.50 | 29.75 | 30.20 | 2184 | NYSE | MTN | Fri, Oct 7, 2005 | 29.10 | 30.25 | 28.94 | 30.09 | 2183 | NYSE | MTN | Thu, Oct 6, 2005 | 28.54 | 29.14 | 28.54 | 28.95 | 2182 | NYSE | MTN | Wed, Oct 5, 2005 | 28.98 | 28.98 | 27.93 | 28.36 | 2181 | NYSE | MTN | Tue, Oct 4, 2005 | 29.10 | 29.30 | 28.40 | 28.48 | 2180 | NYSE | MTN | Mon, Oct 3, 2005 | 28.80 | 29.20 | 28.66 | 28.97 | 2179 | NYSE | MTN | Fri, Sep 30, 2005 | 28.37 | 29.19 | 28.35 | 28.75 | 2178 | NYSE | MTN | Thu, Sep 29, 2005 | 27.90 | 28.45 | 27.71 | 28.34 | 2177 | NYSE | MTN | Wed, Sep 28, 2005 | 27.60 | 28.27 | 27.59 | 27.80 | 2176 | NYSE | MTN | Tue, Sep 27, 2005 | 28.09 | 28.34 | 27.35 | 28.00 | 2175 | NYSE | MTN | Mon, Sep 26, 2005 | 28.20 | 28.70 | 28.00 | 28.00 | 2174 | NYSE | MTN | Fri, Sep 23, 2005 | 27.47 | 28.06 | 27.45 | 28.05 | 2173 | NYSE | MTN | Thu, Sep 22, 2005 | 27.15 | 27.55 | 27.05 | 27.45 | 2172 | NYSE | MTN | Wed, Sep 21, 2005 | 26.80 | 27.41 | 26.30 | 27.20 | 2171 | NYSE | MTN | Tue, Sep 20, 2005 | 27.59 | 27.75 | 26.51 | 26.88 | 2170 | NYSE | MTN | Mon, Sep 19, 2005 | 27.90 | 28.00 | 27.40 | 27.49 | 2169 | NYSE | MTN | Fri, Sep 16, 2005 | 28.00 | 28.12 | 27.72 | 27.90 | 2168 | NYSE | MTN | Thu, Sep 15, 2005 | 28.10 | 28.30 | 27.81 | 28.00 | 2167 | NYSE | MTN | Wed, Sep 14, 2005 | 28.68 | 28.95 | 28.01 | 28.11 | 2166 | NYSE | MTN | Tue, Sep 13, 2005 | 28.85 | 28.99 | 28.25 | 28.73 | 2165 | NYSE | MTN | Mon, Sep 12, 2005 | 28.90 | 29.23 | 28.74 | 28.99 | 2164 | NYSE | MTN | Fri, Sep 9, 2005 | 28.93 | 29.22 | 28.80 | 28.99 | 2163 | NYSE | MTN | Thu, Sep 8, 2005 | 28.62 | 29.00 | 28.30 | 28.98 | 2162 | NYSE | MTN | Wed, Sep 7, 2005 | 28.87 | 28.95 | 28.62 | 28.85 | 2161 | NYSE | MTN | Tue, Sep 6, 2005 | 28.50 | 29.06 | 28.43 | 29.03 | 2160 | NYSE | MTN | Fri, Sep 2, 2005 | 28.65 | 28.85 | 27.98 | 28.42 | 2159 | NYSE | MTN | Thu, Sep 1, 2005 | 28.92 | 29.12 | 28.37 | 28.58 | 2158 | NYSE | MTN | Wed, Aug 31, 2005 | 28.18 | 28.81 | 28.00 | 28.70 | 2157 | NYSE | MTN | Tue, Aug 30, 2005 | 28.40 | 28.67 | 27.86 | 28.16 | 2156 | NYSE | MTN | Mon, Aug 29, 2005 | 27.42 | 28.33 | 27.06 | 28.28 | 2155 | NYSE | MTN | Fri, Aug 26, 2005 | 28.28 | 28.28 | 27.43 | 27.51 | 2154 | NYSE | MTN | Thu, Aug 25, 2005 | 28.12 | 28.42 | 28.00 | 28.28 | 2153 | NYSE | MTN | Wed, Aug 24, 2005 | 28.20 | 28.80 | 27.79 | 28.12 | 2152 | NYSE | MTN | Tue, Aug 23, 2005 | 28.05 | 28.58 | 27.81 | 28.24 | 2151 | NYSE | MTN | Mon, Aug 22, 2005 | 28.00 | 28.43 | 27.62 | 28.11 | 2150 | NYSE | MTN | Fri, Aug 19, 2005 | 27.81 | 28.12 | 27.69 | 27.92 | 2149 | NYSE | MTN | Thu, Aug 18, 2005 | 27.77 | 28.09 | 27.47 | 27.91 | 2148 | NYSE | MTN | Wed, Aug 17, 2005 | 27.95 | 28.25 | 27.77 | 27.97 | 2147 | NYSE | MTN | Tue, Aug 16, 2005 | 28.80 | 28.80 | 27.78 | 28.00 | 2146 | NYSE | MTN | Mon, Aug 15, 2005 | 28.65 | 29.12 | 28.06 | 28.89 | 2145 | NYSE | MTN | Fri, Aug 12, 2005 | 28.45 | 28.90 | 28.25 | 28.59 | 2144 | NYSE | MTN | Thu, Aug 11, 2005 | 28.72 | 28.72 | 28.17 | 28.44 | 2143 | NYSE | MTN | Wed, Aug 10, 2005 | 29.07 | 29.24 | 28.06 | 28.90 | 2142 | NYSE | MTN | Tue, Aug 9, 2005 | 28.74 | 29.45 | 28.59 | 28.92 | 2141 | NYSE | MTN | Mon, Aug 8, 2005 | 28.99 | 29.01 | 28.50 | 28.72 | 2140 | NYSE | MTN | Fri, Aug 5, 2005 | 29.15 | 29.15 | 28.76 | 28.92 | 2139 | NYSE | MTN | Thu, Aug 4, 2005 | 29.13 | 29.38 | 28.95 | 29.11 | 2138 | NYSE | MTN | Wed, Aug 3, 2005 | 29.46 | 29.55 | 29.04 | 29.20 | 2137 | NYSE | MTN | Tue, Aug 2, 2005 | 28.84 | 29.53 | 28.71 | 29.53 | 2136 | NYSE | MTN | Mon, Aug 1, 2005 | 28.53 | 29.24 | 28.38 | 28.75 | 2135 | NYSE | MTN | Fri, Jul 29, 2005 | 28.75 | 28.79 | 28.32 | 28.41 | 2134 | NYSE | MTN | Thu, Jul 28, 2005 | 28.62 | 28.99 | 28.46 | 28.70 | 2133 | NYSE | MTN | Wed, Jul 27, 2005 | 28.96 | 28.99 | 28.33 | 28.60 | 2132 | NYSE | MTN | Tue, Jul 26, 2005 | 28.97 | 29.24 | 28.80 | 28.85 | 2131 | NYSE | MTN | Mon, Jul 25, 2005 | 29.38 | 29.38 | 28.85 | 28.91 | 2130 | NYSE | MTN | Fri, Jul 22, 2005 | 28.86 | 29.47 | 28.76 | 29.44 | 2129 | NYSE | MTN | Thu, Jul 21, 2005 | 29.07 | 29.25 | 28.76 | 28.84 | 2128 | NYSE | MTN | Wed, Jul 20, 2005 | 28.85 | 29.35 | 28.69 | 29.11 | 2127 | NYSE | MTN | Tue, Jul 19, 2005 | 29.01 | 29.13 | 28.60 | 28.92 | 2126 | NYSE | MTN | Mon, Jul 18, 2005 | 28.96 | 29.22 | 28.90 | 29.00 | 2125 | NYSE | MTN | Fri, Jul 15, 2005 | 28.83 | 29.11 | 28.83 | 29.01 | 2124 | NYSE | MTN | Thu, Jul 14, 2005 | 29.45 | 29.64 | 28.61 | 28.88 | 2123 | NYSE | MTN | Wed, Jul 13, 2005 | 29.30 | 29.48 | 29.14 | 29.34 | 2122 | NYSE | MTN | Tue, Jul 12, 2005 | 29.22 | 29.73 | 29.11 | 29.30 | 2121 | NYSE | MTN | Mon, Jul 11, 2005 | 28.49 | 29.37 | 28.36 | 29.19 | 2120 | NYSE | MTN | Fri, Jul 8, 2005 | 27.92 | 28.79 | 27.86 | 28.48 | 2119 | NYSE | MTN | Thu, Jul 7, 2005 | 28.08 | 28.10 | 27.70 | 27.86 | 2118 | NYSE | MTN | Wed, Jul 6, 2005 | 28.49 | 28.55 | 28.05 | 28.24 | 2117 | NYSE | MTN | Tue, Jul 5, 2005 | 27.96 | 28.75 | 27.46 | 28.50 | 2116 | NYSE | MTN | Fri, Jul 1, 2005 | 28.11 | 28.11 | 27.64 | 28.00 | 2115 | NYSE | MTN | Thu, Jun 30, 2005 | 28.45 | 28.50 | 28.00 | 28.10 | 2114 | NYSE | MTN | Wed, Jun 29, 2005 | 28.23 | 28.66 | 28.16 | 28.66 | 2113 | NYSE | MTN | Tue, Jun 28, 2005 | 27.54 | 28.43 | 27.40 | 28.40 | 2112 | NYSE | MTN | Mon, Jun 27, 2005 | 27.67 | 27.72 | 27.36 | 27.55 | 2111 | NYSE | MTN | Fri, Jun 24, 2005 | 27.60 | 28.05 | 27.40 | 27.77 | 2110 | NYSE | MTN | Thu, Jun 23, 2005 | 28.47 | 28.50 | 27.69 | 27.85 | 2109 | NYSE | MTN | Wed, Jun 22, 2005 | 28.20 | 28.62 | 28.00 | 28.56 | 2108 | NYSE | MTN | Tue, Jun 21, 2005 | 27.67 | 28.35 | 27.67 | 28.12 | 2107 | NYSE | MTN | Mon, Jun 20, 2005 | 28.26 | 28.34 | 27.75 | 27.76 | 2106 | NYSE | MTN | Fri, Jun 17, 2005 | 28.35 | 28.59 | 28.10 | 28.44 | 2105 | NYSE | MTN | Thu, Jun 16, 2005 | 28.36 | 28.49 | 28.24 | 28.45 | 2104 | NYSE | MTN | Wed, Jun 15, 2005 | 28.18 | 28.45 | 28.05 | 28.43 | 2103 | NYSE | MTN | Tue, Jun 14, 2005 | 27.40 | 28.30 | 27.00 | 28.25 | 2102 | NYSE | MTN | Mon, Jun 13, 2005 | 28.04 | 28.81 | 27.75 | 28.65 | 2101 | NYSE | MTN | Fri, Jun 10, 2005 | 27.90 | 28.21 | 27.50 | 28.15 | 2100 | NYSE | MTN | Thu, Jun 9, 2005 | 27.17 | 28.30 | 26.75 | 28.09 | 2099 | NYSE | MTN | Wed, Jun 8, 2005 | 27.60 | 27.90 | 27.22 | 27.24 | 2098 | NYSE | MTN | Tue, Jun 7, 2005 | 27.50 | 27.84 | 27.50 | 27.60 | 2097 | NYSE | MTN | Mon, Jun 6, 2005 | 27.26 | 27.55 | 27.23 | 27.48 | 2096 | NYSE | MTN | Fri, Jun 3, 2005 | 27.39 | 27.55 | 27.32 | 27.40 | 2095 | NYSE | MTN | Thu, Jun 2, 2005 | 27.25 | 27.53 | 26.96 | 27.44 | 2094 | NYSE | MTN | Wed, Jun 1, 2005 | 27.40 | 27.55 | 27.16 | 27.29 | 2093 | NYSE | MTN | Tue, May 31, 2005 | 27.09 | 27.50 | 27.09 | 27.50 | 2092 | NYSE | MTN | Fri, May 27, 2005 | 27.40 | 27.70 | 27.19 | 27.25 | 2091 | NYSE | MTN | Thu, May 26, 2005 | 27.34 | 27.50 | 27.25 | 27.40 | 2090 | NYSE | MTN | Wed, May 25, 2005 | 27.70 | 27.70 | 27.25 | 27.33 | 2089 | NYSE | MTN | Tue, May 24, 2005 | 27.65 | 27.90 | 27.60 | 27.70 | 2088 | NYSE | MTN | Mon, May 23, 2005 | 26.62 | 27.88 | 26.62 | 27.85 | 2087 | NYSE | MTN | Fri, May 20, 2005 | 26.51 | 26.70 | 26.41 | 26.62 | 2086 | NYSE | MTN | Thu, May 19, 2005 | 26.55 | 26.70 | 26.37 | 26.45 | 2085 | NYSE | MTN | Wed, May 18, 2005 | 26.53 | 26.66 | 26.43 | 26.55 | 2084 | NYSE | MTN | Tue, May 17, 2005 | 26.20 | 26.52 | 26.15 | 26.47 | 2083 | NYSE | MTN | Mon, May 16, 2005 | 25.27 | 26.42 | 25.27 | 26.25 | 2082 | NYSE | MTN | Fri, May 13, 2005 | 25.50 | 26.05 | 25.10 | 25.33 | 2081 | NYSE | MTN | Thu, May 12, 2005 | 25.99 | 26.28 | 25.41 | 25.52 | 2080 | NYSE | MTN | Wed, May 11, 2005 | 26.10 | 26.15 | 25.80 | 25.96 | 2079 | NYSE | MTN | Tue, May 10, 2005 | 26.16 | 26.16 | 25.55 | 25.99 | 2078 | NYSE | MTN | Mon, May 9, 2005 | 26.15 | 26.40 | 26.00 | 26.20 | 2077 | NYSE | MTN | Fri, May 6, 2005 | 26.05 | 26.09 | 25.65 | 25.99 | 2076 | NYSE | MTN | Thu, May 5, 2005 | 25.94 | 26.10 | 25.60 | 25.95 | 2075 | NYSE | MTN | Wed, May 4, 2005 | 25.50 | 26.19 | 25.50 | 25.98 | 2074 | NYSE | MTN | Tue, May 3, 2005 | 25.70 | 25.86 | 25.40 | 25.50 | 2073 | NYSE | MTN | Mon, May 2, 2005 | 26.05 | 26.10 | 25.70 | 25.86 | 2072 | NYSE | MTN | Fri, Apr 29, 2005 | 25.23 | 25.90 | 24.90 | 25.87 | 2071 | NYSE | MTN | Thu, Apr 28, 2005 | 25.47 | 25.47 | 24.87 | 25.21 | 2070 | NYSE | MTN | Wed, Apr 27, 2005 | 25.86 | 25.86 | 25.34 | 25.45 | 2069 | NYSE | MTN | Tue, Apr 26, 2005 | 25.98 | 26.35 | 25.85 | 26.03 | 2068 | NYSE | MTN | Mon, Apr 25, 2005 | 26.09 | 26.35 | 25.87 | 25.98 | 2067 | NYSE | MTN | Fri, Apr 22, 2005 | 26.05 | 26.17 | 25.84 | 26.09 | 2066 | NYSE | MTN | Thu, Apr 21, 2005 | 25.54 | 26.40 | 25.45 | 25.97 | 2065 | NYSE | MTN | Wed, Apr 20, 2005 | 25.45 | 25.77 | 25.24 | 25.54 | 2064 | NYSE | MTN | Tue, Apr 19, 2005 | 24.60 | 25.43 | 24.60 | 25.25 | 2063 | NYSE | MTN | Mon, Apr 18, 2005 | 24.41 | 26.95 | 23.91 | 24.58 | 2062 | NYSE | MTN | Fri, Apr 15, 2005 | 24.00 | 24.60 | 24.00 | 24.51 | 2061 | NYSE | MTN | Thu, Apr 14, 2005 | 25.80 | 25.82 | 24.65 | 24.75 | 2060 | NYSE | MTN | Wed, Apr 13, 2005 | 26.00 | 26.02 | 25.47 | 25.60 | 2059 | NYSE | MTN | Tue, Apr 12, 2005 | 26.20 | 26.26 | 25.41 | 25.99 | 2058 | NYSE | MTN | Mon, Apr 11, 2005 | 26.29 | 26.40 | 25.98 | 26.20 | 2057 | NYSE | MTN | Fri, Apr 8, 2005 | 26.45 | 26.45 | 26.16 | 26.22 | 2056 | NYSE | MTN | Thu, Apr 7, 2005 | 26.15 | 26.42 | 26.12 | 26.25 | 2055 | NYSE | MTN | Wed, Apr 6, 2005 | 26.06 | 26.31 | 26.06 | 26.23 | 2054 | NYSE | MTN | Tue, Apr 5, 2005 | 25.80 | 26.25 | 25.80 | 26.16 | 2053 | NYSE | MTN | Mon, Apr 4, 2005 | 25.66 | 26.43 | 25.62 | 25.95 | 2052 | NYSE | MTN | Fri, Apr 1, 2005 | 25.25 | 25.85 | 25.17 | 25.66 | 2051 | NYSE | MTN | Thu, Mar 31, 2005 | 25.28 | 25.43 | 24.95 | 25.25 | 2050 | NYSE | MTN | Wed, Mar 30, 2005 | 25.17 | 25.48 | 25.17 | 25.28 | 2049 | NYSE | MTN | Tue, Mar 29, 2005 | 25.54 | 25.54 | 25.26 | 25.28 | 2048 | NYSE | MTN | Mon, Mar 28, 2005 | 25.37 | 25.90 | 25.37 | 25.79 | 2047 | NYSE | MTN | Thu, Mar 24, 2005 | 25.45 | 25.50 | 25.30 | 25.43 | 2046 | NYSE | MTN | Wed, Mar 23, 2005 | 25.12 | 25.50 | 25.10 | 25.43 | 2045 | NYSE | MTN | Tue, Mar 22, 2005 | 25.20 | 25.30 | 25.06 | 25.20 | 2044 | NYSE | MTN | Mon, Mar 21, 2005 | 25.25 | 25.29 | 25.10 | 25.18 | 2043 | NYSE | MTN | Fri, Mar 18, 2005 | 25.30 | 25.40 | 25.10 | 25.26 | 2042 | NYSE | MTN | Thu, Mar 17, 2005 | 24.85 | 25.60 | 24.80 | 25.33 | 2041 | NYSE | MTN | Wed, Mar 16, 2005 | 24.80 | 24.99 | 24.75 | 24.78 | 2040 | NYSE | MTN | Tue, Mar 15, 2005 | 24.90 | 25.20 | 24.80 | 24.90 | 2039 | NYSE | MTN | Mon, Mar 14, 2005 | 24.00 | 25.00 | 24.00 | 24.91 | 2038 | NYSE | MTN | Fri, Mar 11, 2005 | 24.30 | 24.40 | 23.90 | 24.27 | 2037 | NYSE | MTN | Thu, Mar 10, 2005 | 24.60 | 24.85 | 23.89 | 24.25 | 2036 | NYSE | MTN | Wed, Mar 9, 2005 | 23.98 | 24.23 | 23.84 | 23.95 | 2035 | NYSE | MTN | Tue, Mar 8, 2005 | 24.45 | 24.45 | 23.96 | 23.98 | 2034 | NYSE | MTN | Mon, Mar 7, 2005 | 24.15 | 24.65 | 23.90 | 24.45 | 2033 | NYSE | MTN | Fri, Mar 4, 2005 | 24.35 | 24.39 | 24.20 | 24.21 | 2032 | NYSE | MTN | Thu, Mar 3, 2005 | 24.40 | 24.46 | 24.20 | 24.34 | 2031 | NYSE | MTN | Wed, Mar 2, 2005 | 24.30 | 24.51 | 24.24 | 24.35 | 2030 | NYSE | MTN | Tue, Mar 1, 2005 | 24.34 | 24.45 | 24.21 | 24.45 | 2029 | NYSE | MTN | Mon, Feb 28, 2005 | 24.49 | 24.60 | 24.11 | 24.34 | 2028 | NYSE | MTN | Fri, Feb 25, 2005 | 24.42 | 24.70 | 24.18 | 24.69 | 2027 | NYSE | MTN | Thu, Feb 24, 2005 | 24.12 | 24.24 | 23.87 | 24.17 | 2026 | NYSE | MTN | Wed, Feb 23, 2005 | 23.75 | 24.12 | 23.75 | 24.12 | 2025 | NYSE | MTN | Tue, Feb 22, 2005 | 24.21 | 24.21 | 23.70 | 23.80 | 2024 | NYSE | MTN | Fri, Feb 18, 2005 | 24.30 | 24.31 | 24.05 | 24.21 | 2023 | NYSE | MTN | Thu, Feb 17, 2005 | 24.08 | 24.35 | 24.04 | 24.18 | 2022 | NYSE | MTN | Wed, Feb 16, 2005 | 24.05 | 24.08 | 24.00 | 24.08 | 2021 | NYSE | MTN | Tue, Feb 15, 2005 | 24.10 | 24.40 | 24.00 | 24.05 | 2020 | NYSE | MTN | Mon, Feb 14, 2005 | 24.03 | 24.20 | 23.87 | 24.08 | 2019 | NYSE | MTN | Fri, Feb 11, 2005 | 23.96 | 24.05 | 23.63 | 24.03 | 2018 | NYSE | MTN | Thu, Feb 10, 2005 | 23.95 | 24.00 | 23.55 | 23.90 | 2017 | NYSE | MTN | Wed, Feb 9, 2005 | 23.80 | 23.82 | 23.50 | 23.70 | 2016 | NYSE | MTN | Tue, Feb 8, 2005 | 23.56 | 23.84 | 23.55 | 23.76 | 2015 | NYSE | MTN | Mon, Feb 7, 2005 | 23.55 | 23.98 | 23.50 | 23.53 | 2014 | NYSE | MTN | Fri, Feb 4, 2005 | 23.53 | 23.91 | 23.35 | 23.80 | 2013 | NYSE | MTN | Thu, Feb 3, 2005 | 23.20 | 23.57 | 22.83 | 23.53 | 2012 | NYSE | MTN | Wed, Feb 2, 2005 | 23.60 | 23.60 | 22.85 | 23.06 | 2011 | NYSE | MTN | Tue, Feb 1, 2005 | 23.75 | 23.81 | 23.50 | 23.62 | 2010 | NYSE | MTN | Mon, Jan 31, 2005 | 23.26 | 24.00 | 23.26 | 23.97 | 2009 | NYSE | MTN | Fri, Jan 28, 2005 | 23.13 | 23.28 | 22.96 | 23.26 | 2008 | NYSE | MTN | Thu, Jan 27, 2005 | 22.94 | 23.28 | 22.70 | 23.12 | 2007 | NYSE | MTN | Wed, Jan 26, 2005 | 22.15 | 22.95 | 22.15 | 22.91 | 2006 | NYSE | MTN | Tue, Jan 25, 2005 | 22.06 | 22.35 | 22.02 | 22.12 | 2005 | NYSE | MTN | Mon, Jan 24, 2005 | 22.10 | 22.19 | 22.00 | 22.05 | 2004 | NYSE | MTN | Fri, Jan 21, 2005 | 21.80 | 22.10 | 21.61 | 22.00 | 2003 | NYSE | MTN | Thu, Jan 20, 2005 | 21.95 | 22.00 | 21.60 | 21.75 | 2002 | NYSE | MTN | Wed, Jan 19, 2005 | 22.21 | 22.28 | 22.03 | 22.11 | 2001 | NYSE | MTN | Tue, Jan 18, 2005 | 22.00 | 22.34 | 21.72 | 22.26 | 2000 | NYSE | MTN | Fri, Jan 14, 2005 | 21.70 | 22.14 | 21.58 | 22.09 | 1999 | NYSE | MTN | Thu, Jan 13, 2005 | 21.60 | 21.80 | 21.50 | 21.65 | 1998 | NYSE | MTN | Wed, Jan 12, 2005 | 21.61 | 21.75 | 21.45 | 21.66 | 1997 | NYSE | MTN | Tue, Jan 11, 2005 | 21.58 | 21.77 | 21.35 | 21.76 | 1996 | NYSE | MTN | Mon, Jan 10, 2005 | 21.55 | 21.80 | 21.43 | 21.55 | 1995 | NYSE | MTN | Fri, Jan 7, 2005 | 21.80 | 21.80 | 21.60 | 21.65 | 1994 | NYSE | MTN | Thu, Jan 6, 2005 | 21.65 | 21.92 | 21.65 | 21.80 | 1993 | NYSE | MTN | Wed, Jan 5, 2005 | 21.75 | 21.90 | 21.60 | 21.66 | 1992 | NYSE | MTN | Tue, Jan 4, 2005 | 22.01 | 22.15 | 21.87 | 21.97 | 1991 | NYSE | MTN | Mon, Jan 3, 2005 | 22.32 | 22.50 | 22.00 | 22.01 | 1990 | NYSE | MTN | Fri, Dec 31, 2004 | 22.58 | 22.60 | 22.28 | 22.42 | 1989 | NYSE | MTN | Thu, Dec 30, 2004 | 22.52 | 22.66 | 22.35 | 22.55 | 1988 | NYSE | MTN | Wed, Dec 29, 2004 | 22.70 | 22.71 | 22.52 | 22.52 | 1987 | NYSE | MTN | Tue, Dec 28, 2004 | 22.70 | 22.98 | 22.00 | 22.75 | 1986 | NYSE | MTN | Mon, Dec 27, 2004 | 23.00 | 23.12 | 22.70 | 22.78 | 1985 | NYSE | MTN | Thu, Dec 23, 2004 | 22.90 | 23.25 | 22.90 | 23.14 | 1984 | NYSE | MTN | Wed, Dec 22, 2004 | 23.00 | 23.13 | 22.72 | 23.00 | 1983 | NYSE | MTN | Tue, Dec 21, 2004 | 22.73 | 23.09 | 22.61 | 23.08 | 1982 | NYSE | MTN | Mon, Dec 20, 2004 | 22.72 | 22.90 | 22.65 | 22.72 | 1981 | NYSE | MTN | Fri, Dec 17, 2004 | 22.80 | 22.80 | 22.49 | 22.72 | 1980 | NYSE | MTN | Thu, Dec 16, 2004 | 22.55 | 22.82 | 22.44 | 22.73 | 1979 | NYSE | MTN | Wed, Dec 15, 2004 | 22.50 | 22.84 | 22.29 | 22.78 | 1978 | NYSE | MTN | Tue, Dec 14, 2004 | 22.80 | 23.21 | 22.29 | 22.50 | 1977 | NYSE | MTN | Mon, Dec 13, 2004 | 23.15 | 23.30 | 22.51 | 23.15 | 1976 | NYSE | MTN | Fri, Dec 10, 2004 | 22.80 | 23.10 | 22.60 | 23.05 | 1975 | NYSE | MTN | Thu, Dec 9, 2004 | 22.50 | 22.79 | 22.15 | 22.60 | 1974 | NYSE | MTN | Wed, Dec 8, 2004 | 22.65 | 22.70 | 22.01 | 22.28 | 1973 | NYSE | MTN | Tue, Dec 7, 2004 | 23.10 | 23.17 | 22.41 | 22.43 | 1972 | NYSE | MTN | Mon, Dec 6, 2004 | 22.75 | 23.50 | 22.32 | 23.15 | 1971 | NYSE | MTN | Fri, Dec 3, 2004 | 23.25 | 23.25 | 22.50 | 22.55 | 1970 | NYSE | MTN | Thu, Dec 2, 2004 | 22.95 | 23.50 | 22.71 | 23.50 | 1969 | NYSE | MTN | Wed, Dec 1, 2004 | 22.80 | 23.00 | 22.75 | 22.85 | 1968 | NYSE | MTN | Tue, Nov 30, 2004 | 22.55 | 22.81 | 22.46 | 22.75 | 1967 | NYSE | MTN | Mon, Nov 29, 2004 | 22.36 | 22.60 | 22.10 | 22.48 | 1966 | NYSE | MTN | Fri, Nov 26, 2004 | 22.02 | 22.18 | 21.95 | 22.00 | 1965 | NYSE | MTN | Wed, Nov 24, 2004 | 21.91 | 22.20 | 21.86 | 21.95 | 1964 | NYSE | MTN | Tue, Nov 23, 2004 | 22.45 | 22.60 | 21.68 | 21.90 | 1963 | NYSE | MTN | Mon, Nov 22, 2004 | 22.00 | 22.98 | 21.98 | 22.58 | 1962 | NYSE | MTN | Fri, Nov 19, 2004 | 21.37 | 21.63 | 21.10 | 21.46 | 1961 | NYSE | MTN | Thu, Nov 18, 2004 | 21.00 | 21.61 | 20.81 | 21.44 | 1960 | NYSE | MTN | Wed, Nov 17, 2004 | 20.11 | 21.20 | 20.10 | 21.12 | 1959 | NYSE | MTN | Tue, Nov 16, 2004 | 19.65 | 20.17 | 19.65 | 20.11 | 1958 | NYSE | MTN | Mon, Nov 15, 2004 | 19.40 | 19.91 | 19.40 | 19.70 | 1957 | NYSE | MTN | Fri, Nov 12, 2004 | 19.01 | 19.36 | 19.00 | 19.30 | 1956 | NYSE | MTN | Thu, Nov 11, 2004 | 19.00 | 19.10 | 18.95 | 19.01 | 1955 | NYSE | MTN | Wed, Nov 10, 2004 | 19.30 | 19.43 | 18.98 | 19.00 | 1954 | NYSE | MTN | Tue, Nov 9, 2004 | 19.20 | 19.60 | 18.85 | 19.30 | 1953 | NYSE | MTN | Mon, Nov 8, 2004 | 19.77 | 19.77 | 19.22 | 19.29 | 1952 | NYSE | MTN | Fri, Nov 5, 2004 | 20.10 | 20.34 | 19.99 | 20.00 | 1951 | NYSE | MTN | Thu, Nov 4, 2004 | 20.20 | 20.32 | 19.98 | 20.05 | 1950 | NYSE | MTN | Wed, Nov 3, 2004 | 20.27 | 20.35 | 20.22 | 20.31 | 1949 | NYSE | MTN | Tue, Nov 2, 2004 | 20.00 | 20.30 | 20.00 | 20.23 | 1948 | NYSE | MTN | Mon, Nov 1, 2004 | 19.99 | 20.18 | 19.89 | 20.10 | 1947 | NYSE | MTN | Fri, Oct 29, 2004 | 20.20 | 20.20 | 20.02 | 20.06 | 1946 | NYSE | MTN | Thu, Oct 28, 2004 | 20.15 | 20.20 | 19.90 | 20.20 | 1945 | NYSE | MTN | Wed, Oct 27, 2004 | 20.00 | 20.48 | 19.85 | 20.20 | 1944 | NYSE | MTN | Tue, Oct 26, 2004 | 19.14 | 20.21 | 19.04 | 20.21 | 1943 | NYSE | MTN | Mon, Oct 25, 2004 | 19.02 | 19.24 | 18.96 | 19.14 | 1942 | NYSE | MTN | Fri, Oct 22, 2004 | 19.02 | 19.19 | 18.99 | 19.00 | 1941 | NYSE | MTN | Thu, Oct 21, 2004 | 18.90 | 19.13 | 18.85 | 19.01 | 1940 | NYSE | MTN | Wed, Oct 20, 2004 | 18.75 | 18.99 | 18.75 | 18.98 | 1939 | NYSE | MTN | Tue, Oct 19, 2004 | 18.75 | 18.98 | 18.66 | 18.75 | 1938 | NYSE | MTN | Mon, Oct 18, 2004 | 18.60 | 18.94 | 18.52 | 18.76 | 1937 | NYSE | MTN | Fri, Oct 15, 2004 | 18.54 | 18.84 | 18.53 | 18.66 | 1936 | NYSE | MTN | Thu, Oct 14, 2004 | 18.64 | 18.64 | 18.37 | 18.54 | 1935 | NYSE | MTN | Wed, Oct 13, 2004 | 18.51 | 18.58 | 17.98 | 18.33 | 1934 | NYSE | MTN | Tue, Oct 12, 2004 | 18.53 | 18.69 | 18.36 | 18.50 | 1933 | NYSE | MTN | Mon, Oct 11, 2004 | 18.57 | 18.60 | 18.37 | 18.53 | 1932 | NYSE | MTN | Fri, Oct 8, 2004 | 18.33 | 18.70 | 18.33 | 18.47 | 1931 | NYSE | MTN | Thu, Oct 7, 2004 | 19.12 | 19.12 | 18.37 | 18.43 | 1930 | NYSE | MTN | Wed, Oct 6, 2004 | 18.50 | 19.22 | 18.50 | 19.22 | 1929 | NYSE | MTN | Tue, Oct 5, 2004 | 18.48 | 18.60 | 18.33 | 18.53 | 1928 | NYSE | MTN | Mon, Oct 4, 2004 | 18.07 | 18.58 | 18.07 | 18.26 | 1927 | NYSE | MTN | Fri, Oct 1, 2004 | 18.02 | 18.30 | 17.91 | 18.08 | 1926 | NYSE | MTN | Thu, Sep 30, 2004 | 19.05 | 19.05 | 18.04 | 18.07 | 1925 | NYSE | MTN | Wed, Sep 29, 2004 | 19.05 | 19.12 | 18.78 | 19.08 | 1924 | NYSE | MTN | Tue, Sep 28, 2004 | 18.83 | 19.05 | 18.43 | 19.05 | 1923 | NYSE | MTN | Mon, Sep 27, 2004 | 18.72 | 18.97 | 18.50 | 18.83 | 1922 | NYSE | MTN | Fri, Sep 24, 2004 | 19.05 | 19.26 | 18.62 | 18.64 | 1921 | NYSE | MTN | Thu, Sep 23, 2004 | 18.95 | 19.05 | 18.47 | 19.05 | 1920 | NYSE | MTN | Wed, Sep 22, 2004 | 19.28 | 19.28 | 18.44 | 18.85 | 1919 | NYSE | MTN | Tue, Sep 21, 2004 | 18.04 | 19.28 | 17.95 | 19.28 | 1918 | NYSE | MTN | Mon, Sep 20, 2004 | 18.00 | 18.09 | 17.90 | 18.01 | 1917 | NYSE | MTN | Fri, Sep 17, 2004 | 18.25 | 18.25 | 17.84 | 17.92 | 1916 | NYSE | MTN | Thu, Sep 16, 2004 | 17.85 | 18.24 | 17.85 | 18.19 | 1915 | NYSE | MTN | Wed, Sep 15, 2004 | 18.10 | 18.15 | 17.90 | 17.97 | 1914 | NYSE | MTN | Tue, Sep 14, 2004 | 18.20 | 18.25 | 18.00 | 18.16 | 1913 | NYSE | MTN | Mon, Sep 13, 2004 | 18.29 | 18.30 | 18.15 | 18.25 | 1912 | NYSE | MTN | Fri, Sep 10, 2004 | 18.28 | 18.35 | 18.05 | 18.29 | 1911 | NYSE | MTN | Thu, Sep 9, 2004 | 18.24 | 18.40 | 18.17 | 18.35 | 1910 | NYSE | MTN | Wed, Sep 8, 2004 | 18.24 | 18.35 | 18.21 | 18.23 | 1909 | NYSE | MTN | Tue, Sep 7, 2004 | 18.18 | 18.37 | 18.15 | 18.34 | 1908 | NYSE | MTN | Fri, Sep 3, 2004 | 18.28 | 18.30 | 18.05 | 18.20 | 1907 | NYSE | MTN | Thu, Sep 2, 2004 | 18.20 | 18.35 | 18.20 | 18.28 | 1906 | NYSE | MTN | Wed, Sep 1, 2004 | 18.10 | 18.31 | 18.03 | 18.25 | 1905 | NYSE | MTN | Tue, Aug 31, 2004 | 17.77 | 18.16 | 17.75 | 18.16 | 1904 | NYSE | MTN | Mon, Aug 30, 2004 | 17.75 | 17.95 | 17.69 | 17.77 | 1903 | NYSE | MTN | Fri, Aug 27, 2004 | 17.80 | 17.85 | 17.68 | 17.85 | 1902 | NYSE | MTN | Thu, Aug 26, 2004 | 17.85 | 17.89 | 17.74 | 17.79 | 1901 | NYSE | MTN | Wed, Aug 25, 2004 | 18.00 | 18.00 | 17.76 | 17.84 | 1900 | NYSE | MTN | Tue, Aug 24, 2004 | 17.90 | 17.94 | 17.67 | 17.91 | 1899 | NYSE | MTN | Mon, Aug 23, 2004 | 17.61 | 17.91 | 17.50 | 17.70 | 1898 | NYSE | MTN | Fri, Aug 20, 2004 | 17.53 | 17.75 | 17.43 | 17.54 | 1897 | NYSE | MTN | Thu, Aug 19, 2004 | 17.74 | 17.75 | 17.50 | 17.52 | 1896 | NYSE | MTN | Wed, Aug 18, 2004 | 17.59 | 17.85 | 17.43 | 17.74 | 1895 | NYSE | MTN | Tue, Aug 17, 2004 | 17.55 | 17.72 | 17.38 | 17.59 | 1894 | NYSE | MTN | Mon, Aug 16, 2004 | 17.70 | 17.80 | 17.45 | 17.70 | 1893 | NYSE | MTN | Fri, Aug 13, 2004 | 17.48 | 17.85 | 17.48 | 17.50 | 1892 | NYSE | MTN | Thu, Aug 12, 2004 | 17.57 | 17.84 | 17.50 | 17.58 | 1891 | NYSE | MTN | Wed, Aug 11, 2004 | 17.88 | 17.88 | 17.45 | 17.57 | 1890 | NYSE | MTN | Tue, Aug 10, 2004 | 17.70 | 17.98 | 17.68 | 17.98 | 1889 | NYSE | MTN | Mon, Aug 9, 2004 | 17.75 | 17.75 | 17.30 | 17.50 | 1888 | NYSE | MTN | Fri, Aug 6, 2004 | 17.75 | 17.95 | 17.50 | 17.65 | 1887 | NYSE | MTN | Thu, Aug 5, 2004 | 18.25 | 18.29 | 17.90 | 18.00 | 1886 | NYSE | MTN | Wed, Aug 4, 2004 | 18.00 | 18.25 | 17.70 | 18.25 | 1885 | NYSE | MTN | Tue, Aug 3, 2004 | 19.00 | 19.00 | 17.99 | 18.00 | 1884 | NYSE | MTN | Mon, Aug 2, 2004 | 19.35 | 19.40 | 19.00 | 19.25 | 1883 | NYSE | MTN | Fri, Jul 30, 2004 | 19.27 | 19.55 | 19.06 | 19.51 | 1882 | NYSE | MTN | Thu, Jul 29, 2004 | 18.80 | 19.25 | 18.80 | 19.10 | 1881 | NYSE | MTN | Wed, Jul 28, 2004 | 18.90 | 19.00 | 18.75 | 18.77 | 1880 | NYSE | MTN | Tue, Jul 27, 2004 | 18.75 | 19.00 | 18.75 | 18.99 | 1879 | NYSE | MTN | Mon, Jul 26, 2004 | 19.03 | 19.04 | 18.75 | 18.75 | 1878 | NYSE | MTN | Fri, Jul 23, 2004 | 19.05 | 19.21 | 19.00 | 19.03 | 1877 | NYSE | MTN | Thu, Jul 22, 2004 | 19.39 | 19.39 | 18.86 | 19.15 | 1876 | NYSE | MTN | Wed, Jul 21, 2004 | 19.50 | 19.65 | 19.15 | 19.54 | 1875 | NYSE | MTN | Tue, Jul 20, 2004 | 19.05 | 19.50 | 19.05 | 19.50 | 1874 | NYSE | MTN | Mon, Jul 19, 2004 | 19.18 | 19.18 | 18.95 | 18.95 | 1873 | NYSE | MTN | Fri, Jul 16, 2004 | 19.45 | 19.45 | 18.90 | 19.23 | 1872 | NYSE | MTN | Thu, Jul 15, 2004 | 18.90 | 19.50 | 18.82 | 19.49 | 1871 | NYSE | MTN | Wed, Jul 14, 2004 | 18.73 | 19.05 | 18.58 | 19.00 | 1870 | NYSE | MTN | Tue, Jul 13, 2004 | 19.12 | 19.12 | 18.81 | 18.88 | 1869 | NYSE | MTN | Mon, Jul 12, 2004 | 19.50 | 19.50 | 18.75 | 19.02 | 1868 | NYSE | MTN | Fri, Jul 9, 2004 | 18.46 | 19.40 | 18.46 | 19.30 | 1867 | NYSE | MTN | Thu, Jul 8, 2004 | 18.71 | 18.88 | 18.35 | 18.36 | 1866 | NYSE | MTN | Wed, Jul 7, 2004 | 18.70 | 18.91 | 18.42 | 18.81 | 1865 | NYSE | MTN | Tue, Jul 6, 2004 | 18.65 | 18.73 | 18.40 | 18.55 | 1864 | NYSE | MTN | Fri, Jul 2, 2004 | 18.98 | 19.00 | 18.75 | 18.89 | 1863 | NYSE | MTN | Thu, Jul 1, 2004 | 19.20 | 19.20 | 18.75 | 18.88 | 1862 | NYSE | MTN | Wed, Jun 30, 2004 | 19.05 | 19.27 | 19.00 | 19.16 | 1861 | NYSE | MTN | Tue, Jun 29, 2004 | 18.56 | 19.18 | 18.20 | 19.18 | 1860 | NYSE | MTN | Mon, Jun 28, 2004 | 18.89 | 19.01 | 18.62 | 18.70 | 1859 | NYSE | MTN | Fri, Jun 25, 2004 | 18.51 | 18.90 | 18.48 | 18.89 | 1858 | NYSE | MTN | Thu, Jun 24, 2004 | 18.20 | 18.60 | 18.08 | 18.46 | 1857 | NYSE | MTN | Wed, Jun 23, 2004 | 17.66 | 18.25 | 17.54 | 18.20 | 1856 | NYSE | MTN | Tue, Jun 22, 2004 | 17.50 | 17.82 | 17.49 | 17.65 | 1855 | NYSE | MTN | Mon, Jun 21, 2004 | 17.31 | 17.94 | 17.31 | 17.71 | 1854 | NYSE | MTN | Fri, Jun 18, 2004 | 17.55 | 17.55 | 17.20 | 17.21 | 1853 | NYSE | MTN | Thu, Jun 17, 2004 | 17.50 | 17.60 | 17.42 | 17.58 | 1852 | NYSE | MTN | Wed, Jun 16, 2004 | 17.46 | 17.70 | 17.42 | 17.50 | 1851 | NYSE | MTN | Tue, Jun 15, 2004 | 16.90 | 17.93 | 16.90 | 17.45 | 1850 | NYSE | MTN | Mon, Jun 14, 2004 | 16.00 | 17.00 | 15.73 | 16.80 | 1849 | NYSE | MTN | Thu, Jun 10, 2004 | 15.33 | 15.70 | 15.15 | 15.57 | 1848 | NYSE | MTN | Wed, Jun 9, 2004 | 15.37 | 15.99 | 15.35 | 15.45 | 1847 | NYSE | MTN | Tue, Jun 8, 2004 | 15.23 | 15.52 | 15.11 | 15.37 | 1846 | NYSE | MTN | Mon, Jun 7, 2004 | 15.20 | 15.40 | 15.05 | 15.33 | 1845 | NYSE | MTN | Fri, Jun 4, 2004 | 15.16 | 15.40 | 15.05 | 15.06 | 1844 | NYSE | MTN | Thu, Jun 3, 2004 | 15.20 | 15.22 | 15.00 | 15.06 | 1843 | NYSE | MTN | Wed, Jun 2, 2004 | 15.27 | 15.29 | 15.02 | 15.13 | 1842 | NYSE | MTN | Tue, Jun 1, 2004 | 15.00 | 15.36 | 14.98 | 15.22 | 1841 | NYSE | MTN | Fri, May 28, 2004 | 15.00 | 15.20 | 14.90 | 14.95 | 1840 | NYSE | MTN | Thu, May 27, 2004 | 15.00 | 15.07 | 14.90 | 15.00 | 1839 | NYSE | MTN | Wed, May 26, 2004 | 15.24 | 15.24 | 14.88 | 15.00 | 1838 | NYSE | MTN | Tue, May 25, 2004 | 14.76 | 15.27 | 14.76 | 15.23 | 1837 | NYSE | MTN | Mon, May 24, 2004 | 14.59 | 14.91 | 14.55 | 14.76 | 1836 | NYSE | MTN | Fri, May 21, 2004 | 14.67 | 14.92 | 14.55 | 14.59 | 1835 | NYSE | MTN | Thu, May 20, 2004 | 14.31 | 14.80 | 14.30 | 14.67 | 1834 | NYSE | MTN | Wed, May 19, 2004 | 14.36 | 14.60 | 14.21 | 14.31 | 1833 | NYSE | MTN | Tue, May 18, 2004 | 13.88 | 14.26 | 13.85 | 14.11 | 1832 | NYSE | MTN | Mon, May 17, 2004 | 14.35 | 14.35 | 13.73 | 13.88 | 1831 | NYSE | MTN | Fri, May 14, 2004 | 14.65 | 14.85 | 14.35 | 14.38 | 1830 | NYSE | MTN | Thu, May 13, 2004 | 14.79 | 14.81 | 14.51 | 14.55 | 1829 | NYSE | MTN | Wed, May 12, 2004 | 15.00 | 15.00 | 14.52 | 14.79 | 1828 | NYSE | MTN | Tue, May 11, 2004 | 14.86 | 15.10 | 14.75 | 15.10 | 1827 | NYSE | MTN | Mon, May 10, 2004 | 15.05 | 15.15 | 14.65 | 14.76 | 1826 | NYSE | MTN | Fri, May 7, 2004 | 15.35 | 15.60 | 15.13 | 15.13 | 1825 | NYSE | MTN | Thu, May 6, 2004 | 15.38 | 15.71 | 15.30 | 15.39 | 1824 | NYSE | MTN | Wed, May 5, 2004 | 15.30 | 15.73 | 15.25 | 15.30 | 1823 | NYSE | MTN | Tue, May 4, 2004 | 15.33 | 15.60 | 15.29 | 15.30 | 1822 | NYSE | MTN | Mon, May 3, 2004 | 15.50 | 15.64 | 15.31 | 15.35 | 1821 | NYSE | MTN | Fri, Apr 30, 2004 | 15.60 | 15.78 | 15.50 | 15.55 | 1820 | NYSE | MTN | Thu, Apr 29, 2004 | 15.58 | 15.70 | 15.55 | 15.60 | 1819 | NYSE | MTN | Wed, Apr 28, 2004 | 15.80 | 15.88 | 15.60 | 15.63 | 1818 | NYSE | MTN | Tue, Apr 27, 2004 | 15.75 | 16.12 | 15.75 | 15.89 | 1817 | NYSE | MTN | Mon, Apr 26, 2004 | 15.95 | 16.10 | 15.75 | 15.86 | 1816 | NYSE | MTN | Fri, Apr 23, 2004 | 16.40 | 16.40 | 15.61 | 15.95 | 1815 | NYSE | MTN | Thu, Apr 22, 2004 | 16.00 | 16.69 | 16.00 | 16.43 | 1814 | NYSE | MTN | Wed, Apr 21, 2004 | 15.78 | 16.07 | 15.75 | 16.00 | 1813 | NYSE | MTN | Tue, Apr 20, 2004 | 16.05 | 16.24 | 15.75 | 15.78 | 1812 | NYSE | MTN | Mon, Apr 19, 2004 | 16.04 | 16.04 | 15.70 | 15.90 | 1811 | NYSE | MTN | Fri, Apr 16, 2004 | 15.93 | 16.17 | 15.87 | 16.04 | 1810 | NYSE | MTN | Thu, Apr 15, 2004 | 15.81 | 16.05 | 15.79 | 15.79 | 1809 | NYSE | MTN | Wed, Apr 14, 2004 | 15.85 | 15.86 | 15.70 | 15.71 | 1808 | NYSE | MTN | Tue, Apr 13, 2004 | 16.35 | 16.38 | 15.85 | 15.85 | 1807 | NYSE | MTN | Mon, Apr 12, 2004 | 16.20 | 16.35 | 16.07 | 16.29 | 1806 | NYSE | MTN | Thu, Apr 8, 2004 | 16.33 | 16.35 | 16.03 | 16.15 | 1805 | NYSE | MTN | Wed, Apr 7, 2004 | 16.65 | 16.65 | 16.13 | 16.15 | 1804 | NYSE | MTN | Tue, Apr 6, 2004 | 16.85 | 16.85 | 16.49 | 16.65 | 1803 | NYSE | MTN | Mon, Apr 5, 2004 | 16.55 | 16.85 | 16.36 | 16.84 | 1802 | NYSE | MTN | Fri, Apr 2, 2004 | 15.90 | 16.56 | 15.84 | 16.45 | 1801 | NYSE | MTN | Thu, Apr 1, 2004 | 15.76 | 16.12 | 15.75 | 15.85 | 1800 | NYSE | MTN | Wed, Mar 31, 2004 | 16.10 | 16.10 | 15.60 | 15.76 | 1799 | NYSE | MTN | Tue, Mar 30, 2004 | 16.25 | 16.48 | 16.10 | 16.11 | 1798 | NYSE | MTN | Mon, Mar 29, 2004 | 16.16 | 16.42 | 16.10 | 16.25 | 1797 | NYSE | MTN | Fri, Mar 26, 2004 | 16.08 | 16.29 | 16.01 | 16.16 | 1796 | NYSE | MTN | Thu, Mar 25, 2004 | 15.97 | 16.24 | 15.97 | 16.06 | 1795 | NYSE | MTN | Wed, Mar 24, 2004 | 16.05 | 16.14 | 15.65 | 15.97 | 1794 | NYSE | MTN | Tue, Mar 23, 2004 | 16.56 | 16.65 | 16.40 | 16.46 | 1793 | NYSE | MTN | Mon, Mar 22, 2004 | 17.00 | 17.10 | 16.55 | 16.61 | 1792 | NYSE | MTN | Fri, Mar 19, 2004 | 17.07 | 17.15 | 16.90 | 17.00 | 1791 | NYSE | MTN | Thu, Mar 18, 2004 | 17.20 | 17.20 | 16.90 | 16.97 | 1790 | NYSE | MTN | Wed, Mar 17, 2004 | 17.16 | 17.46 | 17.09 | 17.12 | 1789 | NYSE | MTN | Tue, Mar 16, 2004 | 17.00 | 17.15 | 16.70 | 17.00 | 1788 | NYSE | MTN | Mon, Mar 15, 2004 | 17.26 | 17.42 | 16.90 | 16.90 | 1787 | NYSE | MTN | Fri, Mar 12, 2004 | 17.10 | 17.25 | 17.05 | 17.18 | 1786 | NYSE | MTN | Thu, Mar 11, 2004 | 17.25 | 17.30 | 17.04 | 17.05 | 1785 | NYSE | MTN | Wed, Mar 10, 2004 | 17.28 | 17.55 | 16.90 | 17.35 | 1784 | NYSE | MTN | Tue, Mar 9, 2004 | 16.68 | 17.05 | 16.64 | 17.03 | 1783 | NYSE | MTN | Mon, Mar 8, 2004 | 16.70 | 16.87 | 16.68 | 16.80 | 1782 | NYSE | MTN | Fri, Mar 5, 2004 | 16.60 | 16.71 | 16.55 | 16.60 | 1781 | NYSE | MTN | Thu, Mar 4, 2004 | 16.69 | 16.70 | 16.30 | 16.69 | 1780 | NYSE | MTN | Wed, Mar 3, 2004 | 16.85 | 16.85 | 16.52 | 16.61 | 1779 | NYSE | MTN | Tue, Mar 2, 2004 | 17.03 | 17.03 | 16.80 | 16.87 | 1778 | NYSE | MTN | Mon, Mar 1, 2004 | 17.04 | 17.07 | 16.77 | 16.89 | 1777 | NYSE | MTN | Fri, Feb 27, 2004 | 16.90 | 17.00 | 16.65 | 17.00 | 1776 | NYSE | MTN | Thu, Feb 26, 2004 | 17.24 | 17.27 | 16.60 | 16.90 | 1775 | NYSE | MTN | Wed, Feb 25, 2004 | 17.12 | 17.25 | 17.02 | 17.14 | 1774 | NYSE | MTN | Tue, Feb 24, 2004 | 17.30 | 17.40 | 17.10 | 17.25 | 1773 | NYSE | MTN | Mon, Feb 23, 2004 | 17.59 | 17.59 | 17.30 | 17.30 | 1772 | NYSE | MTN | Fri, Feb 20, 2004 | 17.50 | 17.60 | 17.45 | 17.51 | 1771 | NYSE | MTN | Thu, Feb 19, 2004 | 17.68 | 18.24 | 17.50 | 17.60 | 1770 | NYSE | MTN | Wed, Feb 18, 2004 | 18.05 | 18.05 | 17.50 | 17.68 | 1769 | NYSE | MTN | Tue, Feb 17, 2004 | 17.75 | 18.05 | 17.75 | 18.05 | 1768 | NYSE | MTN | Fri, Feb 13, 2004 | 17.67 | 17.87 | 17.60 | 17.67 | 1767 | NYSE | MTN | Thu, Feb 12, 2004 | 17.60 | 17.77 | 17.53 | 17.62 | 1766 | NYSE | MTN | Wed, Feb 11, 2004 | 17.90 | 17.92 | 17.58 | 17.60 | 1765 | NYSE | MTN | Tue, Feb 10, 2004 | 17.75 | 18.04 | 17.63 | 18.04 | 1764 | NYSE | MTN | Mon, Feb 9, 2004 | 17.89 | 18.03 | 17.75 | 17.88 | 1763 | NYSE | MTN | Fri, Feb 6, 2004 | 17.71 | 17.95 | 17.56 | 17.89 | 1762 | NYSE | MTN | Thu, Feb 5, 2004 | 17.75 | 17.90 | 17.65 | 17.70 | 1761 | NYSE | MTN | Wed, Feb 4, 2004 | 17.96 | 17.96 | 17.41 | 17.68 | 1760 | NYSE | MTN | Tue, Feb 3, 2004 | 17.72 | 18.09 | 17.60 | 17.85 | 1759 | NYSE | MTN | Mon, Feb 2, 2004 | 17.80 | 17.90 | 17.65 | 17.72 | 1758 | NYSE | MTN | Fri, Jan 30, 2004 | 17.80 | 17.89 | 17.50 | 17.67 | 1757 | NYSE | MTN | Thu, Jan 29, 2004 | 18.00 | 18.03 | 17.75 | 17.95 | 1756 | NYSE | MTN | Wed, Jan 28, 2004 | 18.04 | 18.04 | 17.70 | 17.82 | 1755 | NYSE | MTN | Tue, Jan 27, 2004 | 18.25 | 18.25 | 17.65 | 18.04 | 1754 | NYSE | MTN | Mon, Jan 26, 2004 | 18.00 | 18.29 | 17.60 | 18.15 | 1753 | NYSE | MTN | Fri, Jan 23, 2004 | 18.00 | 18.10 | 17.84 | 18.10 | 1752 | NYSE | MTN | Thu, Jan 22, 2004 | 18.15 | 18.30 | 18.00 | 18.14 | 1751 | NYSE | MTN | Wed, Jan 21, 2004 | 17.81 | 18.25 | 17.73 | 18.08 | 1750 | NYSE | MTN | Tue, Jan 20, 2004 | 17.70 | 18.00 | 17.58 | 18.00 | 1749 | NYSE | MTN | Fri, Jan 16, 2004 | 18.15 | 18.25 | 17.76 | 17.99 | 1748 | NYSE | MTN | Thu, Jan 15, 2004 | 17.93 | 17.99 | 17.52 | 17.91 | 1747 | NYSE | MTN | Wed, Jan 14, 2004 | 17.85 | 18.07 | 17.57 | 17.93 | 1746 | NYSE | MTN | Tue, Jan 13, 2004 | 17.79 | 17.80 | 17.41 | 17.70 | 1745 | NYSE | MTN | Mon, Jan 12, 2004 | 17.90 | 17.90 | 17.45 | 17.76 | 1744 | NYSE | MTN | Fri, Jan 9, 2004 | 17.62 | 18.07 | 17.35 | 17.85 | 1743 | NYSE | MTN | Thu, Jan 8, 2004 | 17.86 | 17.94 | 17.50 | 17.72 | 1742 | NYSE | MTN | Wed, Jan 7, 2004 | 17.60 | 18.06 | 17.60 | 17.98 | 1741 | NYSE | MTN | Tue, Jan 6, 2004 | 17.20 | 17.89 | 17.20 | 17.66 | 1740 | NYSE | MTN | Mon, Jan 5, 2004 | 17.31 | 17.45 | 17.00 | 17.31 | 1739 | NYSE | MTN | Fri, Jan 2, 2004 | 17.20 | 17.45 | 16.97 | 17.10 | 1738 | NYSE | MTN | Wed, Dec 31, 2003 | 17.10 | 17.21 | 16.95 | 17.00 | 1737 | NYSE | MTN | Tue, Dec 30, 2003 | 17.00 | 17.10 | 16.87 | 16.94 | 1736 | NYSE | MTN | Mon, Dec 29, 2003 | 17.14 | 17.20 | 17.05 | 17.10 | 1735 | NYSE | MTN | Fri, Dec 26, 2003 | 17.11 | 17.15 | 16.95 | 17.07 | 1734 | NYSE | MTN | Wed, Dec 24, 2003 | 17.16 | 17.40 | 17.00 | 17.01 | 1733 | NYSE | MTN | Tue, Dec 23, 2003 | 16.80 | 17.19 | 16.37 | 17.16 | 1732 | NYSE | MTN | Mon, Dec 22, 2003 | 17.60 | 17.60 | 16.75 | 16.80 | 1731 | NYSE | MTN | Fri, Dec 19, 2003 | 17.49 | 17.70 | 17.10 | 17.70 | 1730 | NYSE | MTN | Thu, Dec 18, 2003 | 17.42 | 17.59 | 17.14 | 17.49 | 1729 | NYSE | MTN | Wed, Dec 17, 2003 | 17.29 | 17.58 | 17.25 | 17.47 | 1728 | NYSE | MTN | Tue, Dec 16, 2003 | 17.25 | 17.50 | 17.25 | 17.44 | 1727 | NYSE | MTN | Mon, Dec 15, 2003 | 17.55 | 17.70 | 17.45 | 17.45 | 1726 | NYSE | MTN | Fri, Dec 12, 2003 | 17.00 | 17.47 | 16.90 | 17.46 | 1725 | NYSE | MTN | Thu, Dec 11, 2003 | 16.16 | 17.00 | 16.16 | 17.00 | 1724 | NYSE | MTN | Wed, Dec 10, 2003 | 16.43 | 16.48 | 15.90 | 16.16 | 1723 | NYSE | MTN | Tue, Dec 9, 2003 | 16.44 | 16.58 | 16.43 | 16.49 | 1722 | NYSE | MTN | Mon, Dec 8, 2003 | 16.79 | 16.85 | 16.35 | 16.50 | 1721 | NYSE | MTN | Fri, Dec 5, 2003 | 16.18 | 16.84 | 16.15 | 16.70 | 1720 | NYSE | MTN | Thu, Dec 4, 2003 | 15.93 | 16.08 | 15.65 | 16.07 | 1719 | NYSE | MTN | Wed, Dec 3, 2003 | 15.46 | 15.79 | 15.46 | 15.73 | 1718 | NYSE | MTN | Tue, Dec 2, 2003 | 15.65 | 15.65 | 15.52 | 15.62 | 1717 | NYSE | MTN | Mon, Dec 1, 2003 | 15.00 | 15.60 | 15.00 | 15.45 | 1716 | NYSE | MTN | Fri, Nov 28, 2003 | 15.56 | 15.56 | 15.16 | 15.23 | 1715 | NYSE | MTN | Wed, Nov 26, 2003 | 15.40 | 15.79 | 15.30 | 15.66 | 1714 | NYSE | MTN | Tue, Nov 25, 2003 | 15.10 | 15.67 | 15.10 | 15.45 | 1713 | NYSE | MTN | Mon, Nov 24, 2003 | 15.25 | 15.49 | 15.10 | 15.27 | 1712 | NYSE | MTN | Fri, Nov 21, 2003 | 15.06 | 15.23 | 15.06 | 15.22 | 1711 | NYSE | MTN | Thu, Nov 20, 2003 | 15.02 | 15.36 | 15.02 | 15.16 | 1710 | NYSE | MTN | Wed, Nov 19, 2003 | 14.30 | 15.16 | 14.30 | 15.02 | 1709 | NYSE | MTN | Tue, Nov 18, 2003 | 14.50 | 14.90 | 14.30 | 14.30 | 1708 | NYSE | MTN | Mon, Nov 17, 2003 | 14.75 | 15.15 | 14.40 | 14.40 | 1707 | NYSE | MTN | Fri, Nov 14, 2003 | 15.26 | 16.25 | 14.34 | 14.83 | 1706 | NYSE | MTN | Thu, Nov 13, 2003 | 14.25 | 15.88 | 14.00 | 14.95 | 1705 | NYSE | MTN | Wed, Nov 12, 2003 | 13.38 | 14.80 | 13.38 | 14.73 | 1704 | NYSE | MTN | Tue, Nov 11, 2003 | 13.13 | 13.50 | 13.13 | 13.38 | 1703 | NYSE | MTN | Mon, Nov 10, 2003 | 13.60 | 13.66 | 12.97 | 13.13 | 1702 | NYSE | MTN | Fri, Nov 7, 2003 | 13.43 | 13.60 | 13.30 | 13.47 | 1701 | NYSE | MTN | Thu, Nov 6, 2003 | 13.58 | 13.58 | 13.25 | 13.52 | 1700 | NYSE | MTN | Wed, Nov 5, 2003 | 13.28 | 13.30 | 12.98 | 13.30 | 1699 | NYSE | MTN | Tue, Nov 4, 2003 | 13.36 | 13.47 | 13.25 | 13.28 | 1698 | NYSE | MTN | Mon, Nov 3, 2003 | 13.50 | 13.56 | 13.25 | 13.30 | 1697 | NYSE | MTN | Fri, Oct 31, 2003 | 13.20 | 13.51 | 12.97 | 13.40 | 1696 | NYSE | MTN | Thu, Oct 30, 2003 | 13.40 | 13.48 | 13.20 | 13.23 | 1695 | NYSE | MTN | Wed, Oct 29, 2003 | 13.19 | 13.50 | 13.19 | 13.35 | 1694 | NYSE | MTN | Tue, Oct 28, 2003 | 13.50 | 13.57 | 13.13 | 13.44 | 1693 | NYSE | MTN | Mon, Oct 27, 2003 | 13.40 | 13.60 | 13.33 | 13.56 | 1692 | NYSE | MTN | Fri, Oct 24, 2003 | 13.55 | 13.64 | 13.39 | 13.50 | 1691 | NYSE | MTN | Thu, Oct 23, 2003 | 13.55 | 13.85 | 13.51 | 13.65 | 1690 | NYSE | MTN | Wed, Oct 22, 2003 | 13.98 | 13.98 | 13.60 | 13.60 | 1689 | NYSE | MTN | Tue, Oct 21, 2003 | 14.39 | 14.39 | 13.99 | 14.07 | 1688 | NYSE | MTN | Mon, Oct 20, 2003 | 13.85 | 14.31 | 13.84 | 14.31 | 1687 | NYSE | MTN | Fri, Oct 17, 2003 | 13.90 | 14.20 | 13.75 | 13.75 | 1686 | NYSE | MTN | Thu, Oct 16, 2003 | 14.24 | 14.25 | 13.85 | 13.89 | 1685 | NYSE | MTN | Wed, Oct 15, 2003 | 14.24 | 14.24 | 13.99 | 14.24 | 1684 | NYSE | MTN | Tue, Oct 14, 2003 | 14.30 | 14.40 | 14.06 | 14.15 | 1683 | NYSE | MTN | Mon, Oct 13, 2003 | 14.12 | 14.35 | 14.10 | 14.22 | 1682 | NYSE | MTN | Fri, Oct 10, 2003 | 14.40 | 14.68 | 14.07 | 14.10 | 1681 | NYSE | MTN | Thu, Oct 9, 2003 | 14.10 | 14.90 | 14.10 | 14.50 | 1680 | NYSE | MTN | Wed, Oct 8, 2003 | 14.02 | 14.24 | 13.85 | 13.85 | 1679 | NYSE | MTN | Tue, Oct 7, 2003 | 14.20 | 14.40 | 14.12 | 14.12 | 1678 | NYSE | MTN | Mon, Oct 6, 2003 | 14.55 | 14.64 | 14.27 | 14.30 | 1677 | NYSE | MTN | Fri, Oct 3, 2003 | 14.50 | 14.50 | 14.15 | 14.28 | 1676 | NYSE | MTN | Thu, Oct 2, 2003 | 13.60 | 14.52 | 13.50 | 14.47 | 1675 | NYSE | MTN | Wed, Oct 1, 2003 | 14.36 | 14.40 | 14.16 | 14.16 | 1674 | NYSE | MTN | Tue, Sep 30, 2003 | 14.19 | 14.34 | 13.90 | 14.30 | 1673 | NYSE | MTN | Mon, Sep 29, 2003 | 14.45 | 14.55 | 14.19 | 14.25 | 1672 | NYSE | MTN | Fri, Sep 26, 2003 | 14.75 | 14.86 | 14.10 | 14.36 | 1671 | NYSE | MTN | Thu, Sep 25, 2003 | 15.02 | 15.24 | 14.36 | 14.36 | 1670 | NYSE | MTN | Wed, Sep 24, 2003 | 15.88 | 16.08 | 15.12 | 15.12 | 1669 | NYSE | MTN | Tue, Sep 23, 2003 | 15.67 | 16.10 | 15.67 | 15.98 | 1668 | NYSE | MTN | Mon, Sep 22, 2003 | 15.42 | 15.79 | 15.15 | 15.67 | 1667 | NYSE | MTN | Fri, Sep 19, 2003 | 14.90 | 15.75 | 14.90 | 15.40 | 1666 | NYSE | MTN | Thu, Sep 18, 2003 | 14.72 | 14.97 | 14.65 | 14.80 | 1665 | NYSE | MTN | Wed, Sep 17, 2003 | 14.40 | 14.75 | 14.40 | 14.65 | 1664 | NYSE | MTN | Tue, Sep 16, 2003 | 14.69 | 14.75 | 14.44 | 14.44 | 1663 | NYSE | MTN | Mon, Sep 15, 2003 | 14.76 | 14.76 | 14.60 | 14.64 | 1662 | NYSE | MTN | Fri, Sep 12, 2003 | 14.66 | 14.95 | 14.46 | 14.76 | 1661 | NYSE | MTN | Thu, Sep 11, 2003 | 14.50 | 14.65 | 14.49 | 14.65 | 1660 | NYSE | MTN | Wed, Sep 10, 2003 | 14.31 | 14.62 | 14.30 | 14.50 | 1659 | NYSE | MTN | Tue, Sep 9, 2003 | 14.40 | 14.75 | 14.36 | 14.45 | 1658 | NYSE | MTN | Mon, Sep 8, 2003 | 14.43 | 14.69 | 14.23 | 14.34 | 1657 | NYSE | MTN | Fri, Sep 5, 2003 | 14.85 | 14.85 | 14.40 | 14.41 | 1656 | NYSE | MTN | Thu, Sep 4, 2003 | 14.95 | 14.95 | 14.65 | 14.95 | 1655 | NYSE | MTN | Wed, Sep 3, 2003 | 14.98 | 15.00 | 14.90 | 14.98 | 1654 | NYSE | MTN | Tue, Sep 2, 2003 | 14.79 | 15.24 | 14.62 | 14.95 | 1653 | NYSE | MTN | Fri, Aug 29, 2003 | 14.60 | 15.00 | 14.53 | 14.87 | 1652 | NYSE | MTN | Thu, Aug 28, 2003 | 14.70 | 14.70 | 14.50 | 14.62 | 1651 | NYSE | MTN | Wed, Aug 27, 2003 | 14.70 | 14.75 | 14.45 | 14.61 | 1650 | NYSE | MTN | Tue, Aug 26, 2003 | 14.65 | 14.70 | 14.63 | 14.70 | 1649 | NYSE | MTN | Mon, Aug 25, 2003 | 14.74 | 14.78 | 14.56 | 14.70 | 1648 | NYSE | MTN | Fri, Aug 22, 2003 | 15.10 | 15.15 | 14.70 | 14.80 | 1647 | NYSE | MTN | Thu, Aug 21, 2003 | 14.79 | 15.25 | 14.75 | 15.09 | 1646 | NYSE | MTN | Wed, Aug 20, 2003 | 14.65 | 14.95 | 14.49 | 14.79 | 1645 | NYSE | MTN | Tue, Aug 19, 2003 | 14.05 | 14.55 | 13.80 | 14.55 | 1644 | NYSE | MTN | Mon, Aug 18, 2003 | 14.00 | 14.20 | 13.88 | 13.99 | 1643 | NYSE | MTN | Fri, Aug 15, 2003 | 14.05 | 14.05 | 13.85 | 13.99 | 1642 | NYSE | MTN | Thu, Aug 14, 2003 | 14.00 | 14.05 | 13.90 | 14.00 | 1641 | NYSE | MTN | Wed, Aug 13, 2003 | 13.92 | 14.00 | 13.75 | 14.00 | 1640 | NYSE | MTN | Tue, Aug 12, 2003 | 14.35 | 14.39 | 13.96 | 14.00 | 1639 | NYSE | MTN | Mon, Aug 11, 2003 | 13.74 | 14.40 | 13.65 | 14.10 | 1638 | NYSE | MTN | Fri, Aug 8, 2003 | 12.88 | 12.88 | 12.60 | 12.64 | 1637 | NYSE | MTN | Thu, Aug 7, 2003 | 12.70 | 12.82 | 12.35 | 12.77 | 1636 | NYSE | MTN | Wed, Aug 6, 2003 | 12.61 | 12.75 | 12.58 | 12.60 | 1635 | NYSE | MTN | Tue, Aug 5, 2003 | 13.00 | 13.02 | 12.59 | 12.62 | 1634 | NYSE | MTN | Mon, Aug 4, 2003 | 13.00 | 13.01 | 12.64 | 12.93 | 1633 | NYSE | MTN | Fri, Aug 1, 2003 | 13.45 | 13.54 | 12.99 | 13.08 | 1632 | NYSE | MTN | Thu, Jul 31, 2003 | 12.65 | 13.58 | 12.56 | 13.52 | 1631 | NYSE | MTN | Wed, Jul 30, 2003 | 12.90 | 12.90 | 12.60 | 12.60 | 1630 | NYSE | MTN | Tue, Jul 29, 2003 | 13.15 | 13.15 | 12.78 | 12.90 | 1629 | NYSE | MTN | Mon, Jul 28, 2003 | 13.55 | 13.55 | 12.88 | 13.04 | 1628 | NYSE | MTN | Fri, Jul 25, 2003 | 13.25 | 13.60 | 12.98 | 13.45 | 1627 | NYSE | MTN | Thu, Jul 24, 2003 | 13.30 | 13.40 | 12.85 | 13.20 | 1626 | NYSE | MTN | Wed, Jul 23, 2003 | 13.20 | 13.25 | 12.90 | 13.25 | 1625 | NYSE | MTN | Tue, Jul 22, 2003 | 13.55 | 13.55 | 12.70 | 13.34 | 1624 | NYSE | MTN | Mon, Jul 21, 2003 | 14.40 | 14.40 | 13.26 | 13.55 | 1623 | NYSE | MTN | Fri, Jul 18, 2003 | 14.37 | 14.44 | 14.08 | 14.40 | 1622 | NYSE | MTN | Thu, Jul 17, 2003 | 14.30 | 14.50 | 14.11 | 14.37 | 1621 | NYSE | MTN | Wed, Jul 16, 2003 | 14.43 | 14.69 | 14.40 | 14.40 | 1620 | NYSE | MTN | Tue, Jul 15, 2003 | 14.48 | 14.60 | 14.40 | 14.43 | 1619 | NYSE | MTN | Mon, Jul 14, 2003 | 14.45 | 14.50 | 14.22 | 14.40 | 1618 | NYSE | MTN | Fri, Jul 11, 2003 | 14.28 | 14.41 | 14.15 | 14.35 | 1617 | NYSE | MTN | Thu, Jul 10, 2003 | 14.14 | 14.35 | 13.70 | 14.18 | 1616 | NYSE | MTN | Wed, Jul 9, 2003 | 14.20 | 14.32 | 14.10 | 14.24 | 1615 | NYSE | MTN | Tue, Jul 8, 2003 | 14.32 | 14.36 | 14.10 | 14.30 | 1614 | NYSE | MTN | Mon, Jul 7, 2003 | 14.12 | 14.40 | 14.12 | 14.22 | 1613 | NYSE | MTN | Thu, Jul 3, 2003 | 14.21 | 14.33 | 13.91 | 14.07 | 1612 | NYSE | MTN | Wed, Jul 2, 2003 | 13.71 | 14.40 | 13.60 | 14.31 | 1611 | NYSE | MTN | Tue, Jul 1, 2003 | 13.42 | 13.86 | 13.36 | 13.81 | 1610 | NYSE | MTN | Mon, Jun 30, 2003 | 13.70 | 13.90 | 13.18 | 13.47 | 1609 | NYSE | MTN | Fri, Jun 27, 2003 | 13.52 | 13.85 | 13.51 | 13.60 | 1608 | NYSE | MTN | Thu, Jun 26, 2003 | 13.06 | 13.75 | 13.06 | 13.65 | 1607 | NYSE | MTN | Wed, Jun 25, 2003 | 13.32 | 13.34 | 12.98 | 12.98 | 1606 | NYSE | MTN | Tue, Jun 24, 2003 | 12.95 | 13.32 | 12.95 | 13.32 | 1605 | NYSE | MTN | Mon, Jun 23, 2003 | 13.53 | 13.58 | 12.92 | 12.95 | 1604 | NYSE | MTN | Fri, Jun 20, 2003 | 13.50 | 13.81 | 13.47 | 13.53 | 1603 | NYSE | MTN | Thu, Jun 19, 2003 | 13.30 | 13.54 | 13.30 | 13.40 | 1602 | NYSE | MTN | Wed, Jun 18, 2003 | 13.12 | 13.24 | 13.01 | 13.23 | 1601 | NYSE | MTN | Tue, Jun 17, 2003 | 13.75 | 13.75 | 13.16 | 13.35 | 1600 | NYSE | MTN | Mon, Jun 16, 2003 | 13.00 | 13.93 | 12.90 | 13.75 | 1599 | NYSE | MTN | Fri, Jun 13, 2003 | 13.20 | 13.25 | 12.90 | 12.90 | 1598 | NYSE | MTN | Thu, Jun 12, 2003 | 12.60 | 13.35 | 12.35 | 13.20 | 1597 | NYSE | MTN | Wed, Jun 11, 2003 | 12.65 | 12.90 | 12.65 | 12.78 | 1596 | NYSE | MTN | Tue, Jun 10, 2003 | 12.38 | 12.78 | 12.32 | 12.62 | 1595 | NYSE | MTN | Mon, Jun 9, 2003 | 12.52 | 12.52 | 12.40 | 12.45 | 1594 | NYSE | MTN | Fri, Jun 6, 2003 | 12.28 | 12.65 | 12.28 | 12.52 | 1593 | NYSE | MTN | Thu, Jun 5, 2003 | 12.45 | 12.51 | 12.20 | 12.21 | 1592 | NYSE | MTN | Wed, Jun 4, 2003 | 11.38 | 12.60 | 11.38 | 12.53 | 1591 | NYSE | MTN | Tue, Jun 3, 2003 | 11.60 | 11.60 | 11.32 | 11.36 | 1590 | NYSE | MTN | Mon, Jun 2, 2003 | 11.80 | 11.82 | 11.48 | 11.61 | 1589 | NYSE | MTN | Fri, May 30, 2003 | 11.82 | 11.90 | 11.75 | 11.80 | 1588 | NYSE | MTN | Thu, May 29, 2003 | 11.80 | 12.00 | 11.75 | 11.75 | 1587 | NYSE | MTN | Wed, May 28, 2003 | 11.83 | 12.00 | 11.83 | 11.87 | 1586 | NYSE | MTN | Tue, May 27, 2003 | 11.73 | 11.88 | 11.66 | 11.73 | 1585 | NYSE | MTN | Fri, May 23, 2003 | 11.00 | 11.75 | 11.00 | 11.72 | 1584 | NYSE | MTN | Thu, May 22, 2003 | 11.02 | 11.05 | 10.50 | 11.05 | 1583 | NYSE | MTN | Wed, May 21, 2003 | 11.21 | 11.31 | 11.07 | 11.09 | 1582 | NYSE | MTN | Tue, May 20, 2003 | 11.05 | 11.40 | 11.05 | 11.21 | 1581 | NYSE | MTN | Mon, May 19, 2003 | 11.60 | 11.69 | 11.20 | 11.20 | 1580 | NYSE | MTN | Fri, May 16, 2003 | 12.05 | 12.24 | 11.25 | 11.60 | 1579 | NYSE | MTN | Thu, May 15, 2003 | 12.13 | 12.40 | 12.13 | 12.15 | 1578 | NYSE | MTN | Wed, May 14, 2003 | 11.95 | 12.04 | 11.92 | 12.03 | 1577 | NYSE | MTN | Tue, May 13, 2003 | 12.18 | 12.18 | 11.81 | 11.90 | 1576 | NYSE | MTN | Mon, May 12, 2003 | 12.25 | 12.31 | 12.14 | 12.14 | 1575 | NYSE | MTN | Fri, May 9, 2003 | 12.22 | 12.25 | 11.90 | 12.20 | 1574 | NYSE | MTN | Thu, May 8, 2003 | 12.05 | 12.13 | 11.83 | 12.12 | 1573 | NYSE | MTN | Wed, May 7, 2003 | 12.12 | 12.30 | 12.00 | 12.00 | 1572 | NYSE | MTN | Tue, May 6, 2003 | 11.80 | 12.26 | 11.73 | 12.12 | 1571 | NYSE | MTN | Mon, May 5, 2003 | 12.12 | 12.12 | 11.51 | 11.80 | 1570 | NYSE | MTN | Fri, May 2, 2003 | 12.05 | 12.35 | 12.05 | 12.22 | 1569 | NYSE | MTN | Thu, May 1, 2003 | 11.90 | 12.00 | 11.89 | 11.98 | 1568 | NYSE | MTN | Wed, Apr 30, 2003 | 11.75 | 12.00 | 11.75 | 12.00 | 1567 | NYSE | MTN | Tue, Apr 29, 2003 | 11.78 | 12.06 | 11.72 | 11.75 | 1566 | NYSE | MTN | Mon, Apr 28, 2003 | 12.18 | 12.19 | 11.85 | 12.02 | 1565 | NYSE | MTN | Fri, Apr 25, 2003 | 12.00 | 12.12 | 11.91 | 12.12 | 1564 | NYSE | MTN | Thu, Apr 24, 2003 | 12.00 | 12.30 | 12.00 | 12.19 | 1563 | NYSE | MTN | Wed, Apr 23, 2003 | 12.10 | 12.20 | 12.05 | 12.05 | 1562 | NYSE | MTN | Tue, Apr 22, 2003 | 12.08 | 12.25 | 12.06 | 12.20 | 1561 | NYSE | MTN | Mon, Apr 21, 2003 | 12.35 | 12.38 | 12.10 | 12.15 | 1560 | NYSE | MTN | Thu, Apr 17, 2003 | 12.12 | 12.45 | 12.00 | 12.45 | 1559 | NYSE | MTN | Wed, Apr 16, 2003 | 11.74 | 12.25 | 11.10 | 12.02 | 1558 | NYSE | MTN | Tue, Apr 15, 2003 | 11.59 | 11.64 | 11.50 | 11.64 | 1557 | NYSE | MTN | Mon, Apr 14, 2003 | 11.35 | 12.12 | 11.31 | 12.09 | 1556 | NYSE | MTN | Fri, Apr 11, 2003 | 11.85 | 11.85 | 11.35 | 11.36 | 1555 | NYSE | MTN | Thu, Apr 10, 2003 | 12.40 | 12.41 | 11.77 | 11.77 | 1554 | NYSE | MTN | Wed, Apr 9, 2003 | 12.30 | 12.74 | 12.30 | 12.45 | 1553 | NYSE | MTN | Tue, Apr 8, 2003 | 11.64 | 12.31 | 11.64 | 12.26 | 1552 | NYSE | MTN | Mon, Apr 7, 2003 | 11.43 | 11.66 | 11.40 | 11.54 | 1551 | NYSE | MTN | Fri, Apr 4, 2003 | 11.59 | 11.59 | 11.33 | 11.33 | 1550 | NYSE | MTN | Thu, Apr 3, 2003 | 11.50 | 11.75 | 11.48 | 11.49 | 1549 | NYSE | MTN | Wed, Apr 2, 2003 | 11.42 | 11.45 | 11.10 | 11.45 | 1548 | NYSE | MTN | Tue, Apr 1, 2003 | 11.10 | 11.32 | 11.10 | 11.32 | 1547 | NYSE | MTN | Mon, Mar 31, 2003 | 11.05 | 11.36 | 11.01 | 11.15 | 1546 | NYSE | MTN | Fri, Mar 28, 2003 | 11.26 | 11.50 | 11.05 | 11.05 | 1545 | NYSE | MTN | Thu, Mar 27, 2003 | 11.65 | 11.65 | 11.35 | 11.36 | 1544 | NYSE | MTN | Wed, Mar 26, 2003 | 11.92 | 12.06 | 11.60 | 11.60 | 1543 | NYSE | MTN | Tue, Mar 25, 2003 | 11.66 | 12.00 | 11.66 | 11.99 | 1542 | NYSE | MTN | Mon, Mar 24, 2003 | 12.12 | 12.19 | 11.41 | 11.66 | 1541 | NYSE | MTN | Fri, Mar 21, 2003 | 11.38 | 12.24 | 11.30 | 12.20 | 1540 | NYSE | MTN | Thu, Mar 20, 2003 | 11.40 | 11.44 | 11.05 | 11.35 | 1539 | NYSE | MTN | Wed, Mar 19, 2003 | 11.42 | 11.44 | 11.17 | 11.35 | 1538 | NYSE | MTN | Tue, Mar 18, 2003 | 11.60 | 11.60 | 11.31 | 11.40 | 1537 | NYSE | MTN | Mon, Mar 17, 2003 | 11.10 | 11.77 | 10.91 | 11.50 | 1536 | NYSE | MTN | Fri, Mar 14, 2003 | 10.90 | 11.25 | 10.19 | 11.10 | 1535 | NYSE | MTN | Thu, Mar 13, 2003 | 11.55 | 11.55 | 10.92 | 11.00 | 1534 | NYSE | MTN | Wed, Mar 12, 2003 | 11.79 | 11.92 | 11.60 | 11.61 | 1533 | NYSE | MTN | Tue, Mar 11, 2003 | 12.23 | 12.42 | 12.23 | 12.39 | 1532 | NYSE | MTN | Mon, Mar 10, 2003 | 12.60 | 12.60 | 12.25 | 12.33 | 1531 | NYSE | MTN | Fri, Mar 7, 2003 | 12.63 | 12.80 | 12.41 | 12.65 | 1530 | NYSE | MTN | Thu, Mar 6, 2003 | 12.76 | 12.76 | 12.52 | 12.70 | 1529 | NYSE | MTN | Wed, Mar 5, 2003 | 13.25 | 13.25 | 12.80 | 12.81 | 1528 | NYSE | MTN | Tue, Mar 4, 2003 | 13.33 | 13.37 | 13.15 | 13.18 | 1527 | NYSE | MTN | Mon, Mar 3, 2003 | 13.31 | 13.44 | 13.22 | 13.23 | 1526 | NYSE | MTN | Fri, Feb 28, 2003 | 13.25 | 13.40 | 13.19 | 13.25 | 1525 | NYSE | MTN | Thu, Feb 27, 2003 | 13.20 | 13.35 | 12.92 | 13.30 | 1524 | NYSE | MTN | Wed, Feb 26, 2003 | 13.14 | 13.50 | 13.14 | 13.22 | 1523 | NYSE | MTN | Tue, Feb 25, 2003 | 13.01 | 13.20 | 12.85 | 13.19 | 1522 | NYSE | MTN | Mon, Feb 24, 2003 | 12.96 | 13.20 | 12.70 | 13.14 | 1521 | NYSE | MTN | Fri, Feb 21, 2003 | 12.65 | 12.85 | 12.55 | 12.76 | 1520 | NYSE | MTN | Thu, Feb 20, 2003 | 13.25 | 13.25 | 12.69 | 12.70 | 1519 | NYSE | MTN | Wed, Feb 19, 2003 | 13.28 | 13.30 | 12.85 | 12.85 | 1518 | NYSE | MTN | Tue, Feb 18, 2003 | 13.19 | 13.30 | 12.99 | 13.20 | 1517 | NYSE | MTN | Fri, Feb 14, 2003 | 12.28 | 13.04 | 12.25 | 13.00 | 1516 | NYSE | MTN | Thu, Feb 13, 2003 | 12.41 | 12.41 | 11.81 | 12.28 | 1515 | NYSE | MTN | Wed, Feb 12, 2003 | 13.13 | 13.25 | 12.70 | 12.76 | 1514 | NYSE | MTN | Tue, Feb 11, 2003 | 13.40 | 13.45 | 13.05 | 13.25 | 1513 | NYSE | MTN | Mon, Feb 10, 2003 | 13.23 | 13.40 | 13.09 | 13.40 | 1512 | NYSE | MTN | Fri, Feb 7, 2003 | 13.43 | 13.43 | 13.14 | 13.15 | 1511 | NYSE | MTN | Thu, Feb 6, 2003 | 13.74 | 13.74 | 13.45 | 13.45 | 1510 | NYSE | MTN | Wed, Feb 5, 2003 | 13.75 | 13.75 | 13.55 | 13.74 | 1509 | NYSE | MTN | Tue, Feb 4, 2003 | 13.73 | 13.77 | 13.66 | 13.75 | 1508 | NYSE | MTN | Mon, Feb 3, 2003 | 13.92 | 14.01 | 13.75 | 13.80 | 1507 | NYSE | MTN | Fri, Jan 31, 2003 | 14.01 | 14.12 | 13.72 | 13.97 | 1506 | NYSE | MTN | Thu, Jan 30, 2003 | 14.45 | 14.45 | 13.98 | 13.98 | 1505 | NYSE | MTN | Wed, Jan 29, 2003 | 14.58 | 14.58 | 13.86 | 14.45 | 1504 | NYSE | MTN | Tue, Jan 28, 2003 | 14.50 | 14.72 | 13.94 | 14.60 | 1503 | NYSE | MTN | Mon, Jan 27, 2003 | 14.50 | 14.66 | 14.45 | 14.45 | 1502 | NYSE | MTN | Fri, Jan 24, 2003 | 15.12 | 15.12 | 14.50 | 14.50 | 1501 | NYSE | MTN | Thu, Jan 23, 2003 | 14.76 | 15.19 | 14.55 | 15.15 | 1500 | NYSE | MTN | Wed, Jan 22, 2003 | 15.01 | 15.03 | 14.69 | 14.80 | 1499 | NYSE | MTN | Tue, Jan 21, 2003 | 15.85 | 15.85 | 14.95 | 15.00 | 1498 | NYSE | MTN | Fri, Jan 17, 2003 | 15.90 | 15.94 | 15.45 | 15.80 | 1497 | NYSE | MTN | Thu, Jan 16, 2003 | 15.95 | 16.10 | 15.90 | 16.00 | 1496 | NYSE | MTN | Wed, Jan 15, 2003 | 16.17 | 16.17 | 15.80 | 15.88 | 1495 | NYSE | MTN | Tue, Jan 14, 2003 | 15.77 | 16.23 | 15.60 | 16.21 | 1494 | NYSE | MTN | Mon, Jan 13, 2003 | 16.40 | 16.47 | 15.68 | 15.75 | 1493 | NYSE | MTN | Fri, Jan 10, 2003 | 16.10 | 16.56 | 15.75 | 16.31 | 1492 | NYSE | MTN | Thu, Jan 9, 2003 | 15.42 | 16.04 | 15.42 | 16.01 | 1491 | NYSE | MTN | Wed, Jan 8, 2003 | 14.89 | 15.37 | 14.70 | 15.35 | 1490 | NYSE | MTN | Tue, Jan 7, 2003 | 14.97 | 15.00 | 14.54 | 14.89 | 1489 | NYSE | MTN | Mon, Jan 6, 2003 | 14.86 | 14.87 | 14.69 | 14.87 | 1488 | NYSE | MTN | Fri, Jan 3, 2003 | 15.20 | 15.20 | 14.75 | 15.06 | 1487 | NYSE | MTN | Thu, Jan 2, 2003 | 15.42 | 15.67 | 15.08 | 15.20 | 1486 | NYSE | MTN | Tue, Dec 31, 2002 | 15.20 | 15.59 | 15.01 | 15.17 | 1485 | NYSE | MTN | Mon, Dec 30, 2002 | 15.45 | 15.50 | 15.03 | 15.30 | 1484 | NYSE | MTN | Fri, Dec 27, 2002 | 15.80 | 15.81 | 15.30 | 15.33 | 1483 | NYSE | MTN | Thu, Dec 26, 2002 | 16.00 | 16.20 | 15.87 | 16.20 | 1482 | NYSE | MTN | Tue, Dec 24, 2002 | 16.06 | 16.10 | 16.00 | 16.02 | 1481 | NYSE | MTN | Mon, Dec 23, 2002 | 15.85 | 15.99 | 15.61 | 15.96 | 1480 | NYSE | MTN | Fri, Dec 20, 2002 | 15.70 | 16.00 | 15.61 | 15.95 | 1479 | NYSE | MTN | Thu, Dec 19, 2002 | 15.55 | 15.90 | 15.55 | 15.65 | 1478 | NYSE | MTN | Wed, Dec 18, 2002 | 16.10 | 16.10 | 15.48 | 15.49 | 1477 | NYSE | MTN | Tue, Dec 17, 2002 | 16.30 | 16.30 | 15.90 | 16.15 | 1476 | NYSE | MTN | Mon, Dec 16, 2002 | 15.84 | 16.50 | 15.80 | 16.30 | 1475 | NYSE | MTN | Fri, Dec 13, 2002 | 16.80 | 16.80 | 15.80 | 15.81 | 1474 | NYSE | MTN | Thu, Dec 12, 2002 | 16.27 | 17.30 | 16.27 | 16.96 | 1473 | NYSE | MTN | Wed, Dec 11, 2002 | 16.51 | 17.50 | 16.51 | 16.77 | 1472 | NYSE | MTN | Tue, Dec 10, 2002 | 16.95 | 16.95 | 16.35 | 16.41 | 1471 | NYSE | MTN | Mon, Dec 9, 2002 | 17.14 | 17.14 | 16.35 | 16.95 | 1470 | NYSE | MTN | Fri, Dec 6, 2002 | 17.65 | 17.70 | 16.97 | 17.14 | 1469 | NYSE | MTN | Thu, Dec 5, 2002 | 18.00 | 18.00 | 17.65 | 17.71 | 1468 | NYSE | MTN | Wed, Dec 4, 2002 | 17.78 | 18.17 | 17.78 | 18.09 | 1467 | NYSE | MTN | Tue, Dec 3, 2002 | 17.95 | 17.98 | 17.74 | 17.75 | 1466 | NYSE | MTN | Mon, Dec 2, 2002 | 18.25 | 18.40 | 17.41 | 18.01 | 1465 | NYSE | MTN | Fri, Nov 29, 2002 | 17.45 | 18.20 | 17.45 | 18.20 | 1464 | NYSE | MTN | Wed, Nov 27, 2002 | 16.50 | 17.50 | 16.50 | 17.50 | 1463 | NYSE | MTN | Tue, Nov 26, 2002 | 16.18 | 16.60 | 16.13 | 16.46 | 1462 | NYSE | MTN | Mon, Nov 25, 2002 | 15.70 | 16.15 | 15.70 | 16.10 | 1461 | NYSE | MTN | Fri, Nov 22, 2002 | 15.50 | 15.75 | 15.40 | 15.64 | 1460 | NYSE | MTN | Thu, Nov 21, 2002 | 15.87 | 15.95 | 15.45 | 15.45 | 1459 | NYSE | MTN | Wed, Nov 20, 2002 | 16.00 | 16.00 | 15.02 | 15.72 | 1458 | NYSE | MTN | Tue, Nov 19, 2002 | 16.78 | 16.79 | 15.70 | 16.05 | 1457 | NYSE | MTN | Mon, Nov 18, 2002 | 16.00 | 17.00 | 16.00 | 16.61 | 1456 | NYSE | MTN | Fri, Nov 15, 2002 | 15.60 | 16.00 | 15.54 | 15.83 | 1455 | NYSE | MTN | Thu, Nov 14, 2002 | 15.02 | 15.81 | 15.00 | 15.50 | 1454 | NYSE | MTN | Wed, Nov 13, 2002 | 14.83 | 15.30 | 14.83 | 15.06 | 1453 | NYSE | MTN | Tue, Nov 12, 2002 | 15.00 | 15.55 | 14.76 | 14.91 | 1452 | NYSE | MTN | Mon, Nov 11, 2002 | 15.40 | 15.40 | 15.01 | 15.01 | 1451 | NYSE | MTN | Fri, Nov 8, 2002 | 15.61 | 15.61 | 15.11 | 15.45 | 1450 | NYSE | MTN | Thu, Nov 7, 2002 | 15.70 | 15.70 | 15.30 | 15.51 | 1449 | NYSE | MTN | Wed, Nov 6, 2002 | 15.85 | 15.90 | 15.60 | 15.80 | 1448 | NYSE | MTN | Tue, Nov 5, 2002 | 15.75 | 15.94 | 15.60 | 15.73 | 1447 | NYSE | MTN | Mon, Nov 4, 2002 | 15.49 | 15.79 | 15.49 | 15.79 | 1446 | NYSE | MTN | Fri, Nov 1, 2002 | 14.39 | 15.49 | 14.37 | 15.49 | 1445 | NYSE | MTN | Thu, Oct 31, 2002 | 14.29 | 14.55 | 14.25 | 14.40 | 1444 | NYSE | MTN | Wed, Oct 30, 2002 | 13.91 | 14.33 | 13.90 | 14.25 | 1443 | NYSE | MTN | Tue, Oct 29, 2002 | 13.68 | 13.85 | 12.95 | 13.84 | 1442 | NYSE | MTN | Mon, Oct 28, 2002 | 15.15 | 15.15 | 13.70 | 13.98 | 1441 | NYSE | MTN | Fri, Oct 25, 2002 | 14.10 | 15.01 | 13.95 | 15.00 | 1440 | NYSE | MTN | Thu, Oct 24, 2002 | 14.17 | 14.45 | 14.17 | 14.33 | 1439 | NYSE | MTN | Wed, Oct 23, 2002 | 13.77 | 14.16 | 13.75 | 14.16 | 1438 | NYSE | MTN | Tue, Oct 22, 2002 | 14.02 | 14.07 | 13.64 | 13.75 | 1437 | NYSE | MTN | Mon, Oct 21, 2002 | 14.03 | 14.08 | 13.50 | 14.01 | 1436 | NYSE | MTN | Fri, Oct 18, 2002 | 14.10 | 14.72 | 14.02 | 14.13 | 1435 | NYSE | MTN | Thu, Oct 17, 2002 | 13.85 | 14.20 | 13.85 | 14.02 | 1434 | NYSE | MTN | Wed, Oct 16, 2002 | 13.75 | 13.91 | 13.70 | 13.75 | 1433 | NYSE | MTN | Tue, Oct 15, 2002 | 12.80 | 13.70 | 12.80 | 13.70 | 1432 | NYSE | MTN | Mon, Oct 14, 2002 | 12.97 | 12.97 | 12.73 | 12.76 | 1431 | NYSE | MTN | Fri, Oct 11, 2002 | 12.65 | 13.05 | 12.65 | 12.87 | 1430 | NYSE | MTN | Thu, Oct 10, 2002 | 12.38 | 12.70 | 12.23 | 12.55 | 1429 | NYSE | MTN | Wed, Oct 9, 2002 | 12.80 | 12.80 | 12.28 | 12.28 | 1428 | NYSE | MTN | Tue, Oct 8, 2002 | 13.22 | 13.22 | 12.85 | 12.90 | 1427 | NYSE | MTN | Mon, Oct 7, 2002 | 13.75 | 13.75 | 13.20 | 13.22 | 1426 | NYSE | MTN | Fri, Oct 4, 2002 | 13.90 | 14.01 | 13.77 | 13.85 | 1425 | NYSE | MTN | Thu, Oct 3, 2002 | 14.20 | 14.20 | 13.85 | 13.95 | 1424 | NYSE | MTN | Wed, Oct 2, 2002 | 14.37 | 14.37 | 14.00 | 14.10 | 1423 | NYSE | MTN | Tue, Oct 1, 2002 | 14.15 | 14.35 | 13.96 | 14.27 | 1422 | NYSE | MTN | Mon, Sep 30, 2002 | 14.25 | 14.30 | 14.16 | 14.16 | 1421 | NYSE | MTN | Fri, Sep 27, 2002 | 14.84 | 14.84 | 14.35 | 14.35 | 1420 | NYSE | MTN | Thu, Sep 26, 2002 | 14.95 | 14.96 | 14.81 | 14.84 | 1419 | NYSE | MTN | Wed, Sep 25, 2002 | 15.05 | 15.13 | 14.91 | 14.91 | 1418 | NYSE | MTN | Tue, Sep 24, 2002 | 15.10 | 15.12 | 15.01 | 15.01 | 1417 | NYSE | MTN | Mon, Sep 23, 2002 | 15.30 | 15.35 | 15.00 | 15.13 | 1416 | NYSE | MTN | Fri, Sep 20, 2002 | 15.10 | 15.25 | 15.10 | 15.25 | 1415 | NYSE | MTN | Thu, Sep 19, 2002 | 15.42 | 15.55 | 15.20 | 15.20 | 1414 | NYSE | MTN | Wed, Sep 18, 2002 | 15.56 | 15.58 | 15.34 | 15.42 | 1413 | NYSE | MTN | Tue, Sep 17, 2002 | 15.77 | 15.77 | 15.50 | 15.55 | 1412 | NYSE | MTN | Mon, Sep 16, 2002 | 15.90 | 15.91 | 15.70 | 15.80 | 1411 | NYSE | MTN | Fri, Sep 13, 2002 | 15.80 | 15.95 | 15.58 | 15.95 | 1410 | NYSE | MTN | Thu, Sep 12, 2002 | 16.07 | 16.07 | 15.85 | 15.85 | 1409 | NYSE | MTN | Wed, Sep 11, 2002 | 16.35 | 16.35 | 16.10 | 16.11 | 1408 | NYSE | MTN | Tue, Sep 10, 2002 | 15.80 | 16.42 | 15.80 | 16.25 | 1407 | NYSE | MTN | Mon, Sep 9, 2002 | 15.12 | 15.70 | 15.12 | 15.70 | 1406 | NYSE | MTN | Fri, Sep 6, 2002 | 15.11 | 15.20 | 15.10 | 15.20 | 1405 | NYSE | MTN | Thu, Sep 5, 2002 | 15.20 | 15.21 | 15.10 | 15.10 | 1404 | NYSE | MTN | Wed, Sep 4, 2002 | 15.19 | 15.27 | 15.10 | 15.22 | 1403 | NYSE | MTN | Tue, Sep 3, 2002 | 15.20 | 15.20 | 15.15 | 15.16 | 1402 | NYSE | MTN | Fri, Aug 30, 2002 | 15.53 | 15.62 | 15.30 | 15.30 | 1401 | NYSE | MTN | Thu, Aug 29, 2002 | 15.61 | 15.65 | 15.43 | 15.43 | 1400 | NYSE | MTN | Wed, Aug 28, 2002 | 15.72 | 15.84 | 15.51 | 15.51 | 1399 | NYSE | MTN | Tue, Aug 27, 2002 | 15.85 | 15.99 | 15.75 | 15.75 | 1398 | NYSE | MTN | Mon, Aug 26, 2002 | 15.90 | 15.90 | 15.73 | 15.81 | 1397 | NYSE | MTN | Fri, Aug 23, 2002 | 16.20 | 16.20 | 15.80 | 15.80 | 1396 | NYSE | MTN | Thu, Aug 22, 2002 | 16.10 | 16.10 | 15.85 | 16.10 | 1395 | NYSE | MTN | Wed, Aug 21, 2002 | 15.98 | 16.18 | 15.79 | 16.00 | 1394 | NYSE | MTN | Tue, Aug 20, 2002 | 16.36 | 16.36 | 15.88 | 15.90 | 1393 | NYSE | MTN | Mon, Aug 19, 2002 | 16.40 | 16.75 | 16.40 | 16.42 | 1392 | NYSE | MTN | Fri, Aug 16, 2002 | 15.90 | 16.30 | 15.90 | 16.30 | 1391 | NYSE | MTN | Thu, Aug 15, 2002 | 15.92 | 16.00 | 15.70 | 15.70 | 1390 | NYSE | MTN | Wed, Aug 14, 2002 | 15.60 | 15.92 | 15.11 | 15.92 | 1389 | NYSE | MTN | Tue, Aug 13, 2002 | 15.95 | 15.99 | 15.60 | 15.65 | 1388 | NYSE | MTN | Mon, Aug 12, 2002 | 16.49 | 16.49 | 15.57 | 15.95 | 1387 | NYSE | MTN | Fri, Aug 9, 2002 | 16.55 | 16.66 | 16.44 | 16.49 | 1386 | NYSE | MTN | Thu, Aug 8, 2002 | 16.15 | 16.45 | 16.10 | 16.45 | 1385 | NYSE | MTN | Wed, Aug 7, 2002 | 15.90 | 16.40 | 15.25 | 16.15 | 1384 | NYSE | MTN | Tue, Aug 6, 2002 | 16.05 | 16.14 | 15.80 | 15.81 | 1383 | NYSE | MTN | Mon, Aug 5, 2002 | 16.00 | 16.00 | 15.90 | 15.95 | 1382 | NYSE | MTN | Fri, Aug 2, 2002 | 16.99 | 16.99 | 16.00 | 16.00 | 1381 | NYSE | MTN | Thu, Aug 1, 2002 | 17.15 | 17.15 | 16.85 | 16.99 | 1380 | NYSE | MTN | Wed, Jul 31, 2002 | 17.65 | 17.65 | 16.90 | 17.15 | 1379 | NYSE | MTN | Tue, Jul 30, 2002 | 17.90 | 18.10 | 17.55 | 17.80 | 1378 | NYSE | MTN | Mon, Jul 29, 2002 | 17.44 | 18.00 | 17.44 | 18.00 | 1377 | NYSE | MTN | Fri, Jul 26, 2002 | 16.95 | 17.39 | 16.95 | 17.39 | 1376 | NYSE | MTN | Thu, Jul 25, 2002 | 16.18 | 16.95 | 16.18 | 16.80 | 1375 | NYSE | MTN | Wed, Jul 24, 2002 | 15.50 | 16.43 | 15.20 | 16.43 | 1374 | NYSE | MTN | Tue, Jul 23, 2002 | 16.65 | 16.65 | 15.65 | 15.65 | 1373 | NYSE | MTN | Mon, Jul 22, 2002 | 16.75 | 16.80 | 16.13 | 16.65 | 1372 | NYSE | MTN | Fri, Jul 19, 2002 | 15.60 | 16.50 | 15.60 | 16.50 | 1371 | NYSE | MTN | Thu, Jul 18, 2002 | 15.36 | 16.00 | 15.01 | 15.65 | 1370 | NYSE | MTN | Wed, Jul 17, 2002 | 15.34 | 15.44 | 15.25 | 15.35 | 1369 | NYSE | MTN | Tue, Jul 16, 2002 | 15.00 | 15.45 | 15.00 | 15.34 | 1368 | NYSE | MTN | Mon, Jul 15, 2002 | 14.85 | 15.19 | 14.85 | 15.05 | 1367 | NYSE | MTN | Fri, Jul 12, 2002 | 15.85 | 15.99 | 15.55 | 15.82 | 1366 | NYSE | MTN | Thu, Jul 11, 2002 | 16.05 | 16.06 | 15.55 | 15.85 | 1365 | NYSE | MTN | Wed, Jul 10, 2002 | 16.31 | 16.50 | 16.00 | 16.09 | 1364 | NYSE | MTN | Tue, Jul 9, 2002 | 16.50 | 16.59 | 16.34 | 16.34 | 1363 | NYSE | MTN | Mon, Jul 8, 2002 | 16.59 | 16.64 | 16.40 | 16.50 | 1362 | NYSE | MTN | Fri, Jul 5, 2002 | 16.43 | 16.60 | 16.43 | 16.59 | 1361 | NYSE | MTN | Wed, Jul 3, 2002 | 16.50 | 16.51 | 16.38 | 16.39 | 1360 | NYSE | MTN | Tue, Jul 2, 2002 | 17.45 | 17.46 | 16.10 | 16.60 | 1359 | NYSE | MTN | Mon, Jul 1, 2002 | 17.50 | 17.52 | 17.35 | 17.48 | 1358 | NYSE | MTN | Fri, Jun 28, 2002 | 17.50 | 17.55 | 17.10 | 17.10 | 1357 | NYSE | MTN | Thu, Jun 27, 2002 | 17.80 | 17.91 | 17.35 | 17.50 | 1356 | NYSE | MTN | Wed, Jun 26, 2002 | 17.85 | 17.94 | 17.72 | 17.90 | 1355 | NYSE | MTN | Tue, Jun 25, 2002 | 17.40 | 18.00 | 17.40 | 17.92 | 1354 | NYSE | MTN | Mon, Jun 24, 2002 | 17.25 | 17.80 | 17.15 | 17.50 | 1353 | NYSE | MTN | Fri, Jun 21, 2002 | 17.12 | 17.24 | 16.99 | 17.10 | 1352 | NYSE | MTN | Thu, Jun 20, 2002 | 17.01 | 17.01 | 16.86 | 16.87 | 1351 | NYSE | MTN | Wed, Jun 19, 2002 | 17.65 | 17.79 | 17.00 | 17.00 | 1350 | NYSE | MTN | Tue, Jun 18, 2002 | 17.70 | 17.90 | 17.50 | 17.65 | 1349 | NYSE | MTN | Mon, Jun 17, 2002 | 18.10 | 18.24 | 17.68 | 17.69 | 1348 | NYSE | MTN | Fri, Jun 14, 2002 | 18.35 | 18.50 | 18.20 | 18.25 | 1347 | NYSE | MTN | Thu, Jun 13, 2002 | 18.82 | 18.82 | 18.30 | 18.30 | 1346 | NYSE | MTN | Wed, Jun 12, 2002 | 18.80 | 19.03 | 18.80 | 18.90 | 1345 | NYSE | MTN | Tue, Jun 11, 2002 | 18.85 | 18.90 | 18.78 | 18.90 | 1344 | NYSE | MTN | Mon, Jun 10, 2002 | 17.95 | 18.75 | 17.95 | 18.70 | 1343 | NYSE | MTN | Fri, Jun 7, 2002 | 17.90 | 18.20 | 17.90 | 18.20 | 1342 | NYSE | MTN | Thu, Jun 6, 2002 | 18.26 | 18.30 | 18.00 | 18.00 | 1341 | NYSE | MTN | Wed, Jun 5, 2002 | 18.30 | 18.40 | 18.07 | 18.25 | 1340 | NYSE | MTN | Tue, Jun 4, 2002 | 18.10 | 18.22 | 18.05 | 18.20 | 1339 | NYSE | MTN | Mon, Jun 3, 2002 | 18.45 | 18.45 | 18.06 | 18.10 | 1338 | NYSE | MTN | Fri, May 31, 2002 | 18.06 | 18.38 | 18.06 | 18.38 | 1337 | NYSE | MTN | Thu, May 30, 2002 | 18.00 | 18.05 | 17.85 | 18.05 | 1336 | NYSE | MTN | Wed, May 29, 2002 | 17.95 | 18.10 | 17.80 | 18.10 | 1335 | NYSE | MTN | Tue, May 28, 2002 | 17.70 | 17.95 | 17.65 | 17.95 | 1334 | NYSE | MTN | Fri, May 24, 2002 | 17.40 | 17.77 | 17.40 | 17.61 | 1333 | NYSE | MTN | Thu, May 23, 2002 | 17.60 | 17.60 | 17.19 | 17.35 | 1332 | NYSE | MTN | Wed, May 22, 2002 | 17.87 | 17.87 | 17.66 | 17.71 | 1331 | NYSE | MTN | Tue, May 21, 2002 | 17.85 | 17.85 | 17.72 | 17.72 | 1330 | NYSE | MTN | Mon, May 20, 2002 | 18.05 | 18.10 | 17.65 | 17.95 | 1329 | NYSE | MTN | Fri, May 17, 2002 | 18.10 | 18.10 | 17.80 | 17.80 | 1328 | NYSE | MTN | Thu, May 16, 2002 | 17.95 | 18.00 | 17.83 | 18.00 | 1327 | NYSE | MTN | Wed, May 15, 2002 | 17.88 | 17.92 | 17.65 | 17.90 | 1326 | NYSE | MTN | Tue, May 14, 2002 | 17.73 | 17.95 | 17.73 | 17.90 | 1325 | NYSE | MTN | Mon, May 13, 2002 | 17.20 | 17.70 | 17.20 | 17.70 | 1324 | NYSE | MTN | Fri, May 10, 2002 | 17.75 | 17.80 | 16.95 | 16.95 | 1323 | NYSE | MTN | Thu, May 9, 2002 | 18.30 | 18.30 | 17.85 | 17.85 | 1322 | NYSE | MTN | Wed, May 8, 2002 | 19.02 | 19.02 | 18.20 | 18.25 | 1321 | NYSE | MTN | Tue, May 7, 2002 | 18.98 | 18.98 | 18.75 | 18.97 | 1320 | NYSE | MTN | Mon, May 6, 2002 | 19.50 | 19.50 | 19.10 | 19.10 | 1319 | NYSE | MTN | Fri, May 3, 2002 | 19.10 | 19.35 | 18.50 | 19.35 | 1318 | NYSE | MTN | Thu, May 2, 2002 | 19.10 | 19.10 | 18.80 | 19.10 | 1317 | NYSE | MTN | Wed, May 1, 2002 | 19.20 | 19.20 | 18.80 | 19.00 | 1316 | NYSE | MTN | Tue, Apr 30, 2002 | 19.22 | 19.25 | 19.03 | 19.05 | 1315 | NYSE | MTN | Mon, Apr 29, 2002 | 19.60 | 19.60 | 19.00 | 19.20 | 1314 | NYSE | MTN | Fri, Apr 26, 2002 | 20.20 | 20.20 | 19.60 | 19.60 | 1313 | NYSE | MTN | Thu, Apr 25, 2002 | 20.36 | 20.40 | 20.15 | 20.32 | 1312 | NYSE | MTN | Wed, Apr 24, 2002 | 20.70 | 20.78 | 20.00 | 20.45 | 1311 | NYSE | MTN | Tue, Apr 23, 2002 | 20.40 | 20.65 | 20.40 | 20.65 | 1310 | NYSE | MTN | Mon, Apr 22, 2002 | 20.93 | 20.93 | 20.39 | 20.40 | 1309 | NYSE | MTN | Fri, Apr 19, 2002 | 21.02 | 21.02 | 20.80 | 20.83 | 1308 | NYSE | MTN | Thu, Apr 18, 2002 | 21.05 | 21.15 | 21.01 | 21.02 | 1307 | NYSE | MTN | Wed, Apr 17, 2002 | 21.20 | 21.26 | 21.00 | 21.00 | 1306 | NYSE | MTN | Tue, Apr 16, 2002 | 21.30 | 21.80 | 21.17 | 21.18 | 1305 | NYSE | MTN | Mon, Apr 15, 2002 | 21.30 | 21.70 | 21.20 | 21.20 | 1304 | NYSE | MTN | Fri, Apr 12, 2002 | 20.80 | 21.35 | 20.80 | 21.20 | 1303 | NYSE | MTN | Thu, Apr 11, 2002 | 20.00 | 21.30 | 20.00 | 20.85 | 1302 | NYSE | MTN | Wed, Apr 10, 2002 | 20.60 | 21.00 | 20.60 | 21.00 | 1301 | NYSE | MTN | Tue, Apr 9, 2002 | 19.51 | 20.48 | 19.51 | 20.48 | 1300 | NYSE | MTN | Mon, Apr 8, 2002 | 20.17 | 20.17 | 19.75 | 19.76 | 1299 | NYSE | MTN | Fri, Apr 5, 2002 | 20.05 | 20.40 | 20.05 | 20.25 | 1298 | NYSE | MTN | Thu, Apr 4, 2002 | 20.15 | 20.15 | 19.90 | 19.98 | 1297 | NYSE | MTN | Wed, Apr 3, 2002 | 20.29 | 20.50 | 20.20 | 20.21 | 1296 | NYSE | MTN | Tue, Apr 2, 2002 | 20.55 | 20.62 | 20.29 | 20.29 | 1295 | NYSE | MTN | Mon, Apr 1, 2002 | 21.15 | 21.15 | 20.60 | 20.60 | 1294 | NYSE | MTN | Thu, Mar 28, 2002 | 21.15 | 21.35 | 21.08 | 21.23 | 1293 | NYSE | MTN | Wed, Mar 27, 2002 | 21.40 | 21.60 | 21.22 | 21.23 | 1292 | NYSE | MTN | Tue, Mar 26, 2002 | 20.85 | 21.40 | 20.50 | 21.40 | 1291 | NYSE | MTN | Mon, Mar 25, 2002 | 19.70 | 21.00 | 19.50 | 20.95 | 1290 | NYSE | MTN | Fri, Mar 22, 2002 | 19.98 | 19.98 | 19.60 | 19.79 | 1289 | NYSE | MTN | Thu, Mar 21, 2002 | 19.40 | 19.90 | 19.40 | 19.90 | 1288 | NYSE | MTN | Wed, Mar 20, 2002 | 19.60 | 19.60 | 19.42 | 19.43 | 1287 | NYSE | MTN | Tue, Mar 19, 2002 | 19.50 | 19.90 | 19.50 | 19.70 | 1286 | NYSE | MTN | Mon, Mar 18, 2002 | 19.45 | 19.45 | 19.20 | 19.40 | 1285 | NYSE | MTN | Fri, Mar 15, 2002 | 19.20 | 19.50 | 19.20 | 19.44 | 1284 | NYSE | MTN | Thu, Mar 14, 2002 | 18.10 | 19.23 | 18.10 | 19.23 | 1283 | NYSE | MTN | Wed, Mar 13, 2002 | 18.90 | 18.90 | 18.22 | 18.22 | 1282 | NYSE | MTN | Tue, Mar 12, 2002 | 19.30 | 19.32 | 18.99 | 18.99 | 1281 | NYSE | MTN | Mon, Mar 11, 2002 | 19.45 | 19.49 | 19.30 | 19.30 | 1280 | NYSE | MTN | Fri, Mar 8, 2002 | 19.50 | 19.50 | 19.26 | 19.44 | 1279 | NYSE | MTN | Thu, Mar 7, 2002 | 19.60 | 19.60 | 19.45 | 19.45 | 1278 | NYSE | MTN | Wed, Mar 6, 2002 | 19.05 | 19.47 | 19.05 | 19.47 | 1277 | NYSE | MTN | Tue, Mar 5, 2002 | 19.30 | 19.38 | 18.90 | 19.05 | 1276 | NYSE | MTN | Mon, Mar 4, 2002 | 18.64 | 19.49 | 18.64 | 19.20 | 1275 | NYSE | MTN | Fri, Mar 1, 2002 | 18.40 | 18.74 | 18.25 | 18.74 | 1274 | NYSE | MTN | Thu, Feb 28, 2002 | 17.90 | 18.59 | 17.90 | 18.31 | 1273 | NYSE | MTN | Wed, Feb 27, 2002 | 17.95 | 18.76 | 17.90 | 18.40 | 1272 | NYSE | MTN | Tue, Feb 26, 2002 | 16.70 | 17.25 | 16.70 | 17.25 | 1271 | NYSE | MTN | Mon, Feb 25, 2002 | 17.30 | 17.40 | 16.64 | 16.69 | 1270 | NYSE | MTN | Fri, Feb 22, 2002 | 16.80 | 17.38 | 16.80 | 17.27 | 1269 | NYSE | MTN | Thu, Feb 21, 2002 | 16.00 | 16.70 | 16.00 | 16.69 | 1268 | NYSE | MTN | Wed, Feb 20, 2002 | 16.00 | 16.29 | 15.85 | 16.25 | 1267 | NYSE | MTN | Tue, Feb 19, 2002 | 15.15 | 16.05 | 15.15 | 15.91 | 1266 | NYSE | MTN | Fri, Feb 15, 2002 | 15.05 | 15.09 | 14.76 | 14.90 | 1265 | NYSE | MTN | Thu, Feb 14, 2002 | 15.30 | 15.40 | 15.00 | 15.00 | 1264 | NYSE | MTN | Wed, Feb 13, 2002 | 15.13 | 15.24 | 15.13 | 15.24 | 1263 | NYSE | MTN | Tue, Feb 12, 2002 | 15.60 | 15.60 | 15.13 | 15.16 | 1262 | NYSE | MTN | Mon, Feb 11, 2002 | 15.85 | 15.95 | 15.59 | 15.59 | 1261 | NYSE | MTN | Fri, Feb 8, 2002 | 15.68 | 15.96 | 15.68 | 15.95 | 1260 | NYSE | MTN | Thu, Feb 7, 2002 | 16.00 | 16.15 | 15.58 | 15.58 | 1259 | NYSE | MTN | Wed, Feb 6, 2002 | 16.30 | 16.30 | 16.00 | 16.00 | 1258 | NYSE | MTN | Tue, Feb 5, 2002 | 16.24 | 16.35 | 15.92 | 16.21 | 1257 | NYSE | MTN | Mon, Feb 4, 2002 | 16.15 | 16.25 | 16.14 | 16.15 | 1256 | NYSE | MTN | Fri, Feb 1, 2002 | 16.50 | 16.50 | 16.23 | 16.23 | 1255 | NYSE | MTN | Thu, Jan 31, 2002 | 16.30 | 16.60 | 16.23 | 16.60 | 1254 | NYSE | MTN | Wed, Jan 30, 2002 | 16.23 | 16.47 | 16.23 | 16.37 | 1253 | NYSE | MTN | Tue, Jan 29, 2002 | 16.85 | 16.85 | 16.20 | 16.23 | 1252 | NYSE | MTN | Mon, Jan 28, 2002 | 16.95 | 16.95 | 16.90 | 16.95 | 1251 | NYSE | MTN | Fri, Jan 25, 2002 | 16.95 | 16.95 | 16.90 | 16.90 | 1250 | NYSE | MTN | Thu, Jan 24, 2002 | 17.00 | 17.00 | 16.88 | 16.99 | 1249 | NYSE | MTN | Wed, Jan 23, 2002 | 17.15 | 17.15 | 17.07 | 17.10 | 1248 | NYSE | MTN | Tue, Jan 22, 2002 | 16.80 | 17.06 | 16.80 | 17.00 | 1247 | NYSE | MTN | Fri, Jan 18, 2002 | 17.08 | 17.08 | 16.80 | 16.80 | 1246 | NYSE | MTN | Thu, Jan 17, 2002 | 17.50 | 17.50 | 17.11 | 17.11 | 1245 | NYSE | MTN | Wed, Jan 16, 2002 | 17.45 | 17.50 | 17.40 | 17.40 | 1244 | NYSE | MTN | Tue, Jan 15, 2002 | 17.40 | 17.40 | 17.30 | 17.38 | 1243 | NYSE | MTN | Mon, Jan 14, 2002 | 18.20 | 18.30 | 17.40 | 17.40 | 1242 | NYSE | MTN | Fri, Jan 11, 2002 | 18.20 | 18.20 | 17.95 | 17.95 | 1241 | NYSE | MTN | Thu, Jan 10, 2002 | 18.35 | 18.50 | 18.31 | 18.32 | 1240 | NYSE | MTN | Wed, Jan 9, 2002 | 18.49 | 18.50 | 18.25 | 18.25 | 1239 | NYSE | MTN | Tue, Jan 8, 2002 | 18.24 | 18.45 | 18.22 | 18.45 | 1238 | NYSE | MTN | Mon, Jan 7, 2002 | 18.40 | 18.46 | 18.00 | 18.10 | 1237 | NYSE | MTN | Fri, Jan 4, 2002 | 17.75 | 18.35 | 17.70 | 18.27 | 1236 | NYSE | MTN | Thu, Jan 3, 2002 | 17.65 | 17.65 | 17.31 | 17.65 | 1235 | NYSE | MTN | Wed, Jan 2, 2002 | 17.53 | 17.65 | 17.30 | 17.65 | 1234 | NYSE | MTN | Mon, Dec 31, 2001 | 17.80 | 17.95 | 17.73 | 17.73 | 1233 | NYSE | MTN | Fri, Dec 28, 2001 | 17.96 | 18.01 | 17.95 | 17.99 | 1232 | NYSE | MTN | Thu, Dec 27, 2001 | 18.00 | 18.00 | 17.97 | 18.00 | 1231 | NYSE | MTN | Wed, Dec 26, 2001 | 18.10 | 18.23 | 17.90 | 17.99 | 1230 | NYSE | MTN | Mon, Dec 24, 2001 | 18.10 | 18.40 | 18.00 | 18.09 | 1229 | NYSE | MTN | Fri, Dec 21, 2001 | 18.09 | 18.28 | 17.95 | 17.99 | 1228 | NYSE | MTN | Thu, Dec 20, 2001 | 18.10 | 18.10 | 18.00 | 18.07 | 1227 | NYSE | MTN | Wed, Dec 19, 2001 | 18.05 | 18.15 | 17.72 | 18.10 | 1226 | NYSE | MTN | Tue, Dec 18, 2001 | 18.12 | 18.18 | 18.12 | 18.15 | 1225 | NYSE | MTN | Mon, Dec 17, 2001 | 17.85 | 18.10 | 17.71 | 18.10 | 1224 | NYSE | MTN | Fri, Dec 14, 2001 | 18.05 | 18.11 | 17.61 | 17.70 | 1223 | NYSE | MTN | Thu, Dec 13, 2001 | 18.25 | 18.50 | 18.15 | 18.15 | 1222 | NYSE | MTN | Wed, Dec 12, 2001 | 18.10 | 18.25 | 17.65 | 18.17 | 1221 | NYSE | MTN | Tue, Dec 11, 2001 | 17.80 | 18.20 | 17.80 | 18.10 | 1220 | NYSE | MTN | Mon, Dec 10, 2001 | 17.75 | 17.93 | 17.50 | 17.90 | 1219 | NYSE | MTN | Fri, Dec 7, 2001 | 18.05 | 18.18 | 17.80 | 17.88 | 1218 | NYSE | MTN | Thu, Dec 6, 2001 | 18.00 | 18.15 | 17.70 | 17.98 | 1217 | NYSE | MTN | Wed, Dec 5, 2001 | 18.20 | 18.75 | 17.80 | 17.94 | 1216 | NYSE | MTN | Tue, Dec 4, 2001 | 18.00 | 18.50 | 17.71 | 18.00 | 1215 | NYSE | MTN | Mon, Dec 3, 2001 | 17.67 | 17.80 | 17.63 | 17.80 | 1214 | NYSE | MTN | Fri, Nov 30, 2001 | 17.74 | 18.00 | 17.68 | 17.77 | 1213 | NYSE | MTN | Thu, Nov 29, 2001 | 17.60 | 17.75 | 17.30 | 17.70 | 1212 | NYSE | MTN | Wed, Nov 28, 2001 | 17.75 | 17.83 | 17.38 | 17.40 | 1211 | NYSE | MTN | Tue, Nov 27, 2001 | 17.90 | 18.00 | 17.80 | 17.82 | 1210 | NYSE | MTN | Mon, Nov 26, 2001 | 17.89 | 17.90 | 17.76 | 17.87 | 1209 | NYSE | MTN | Fri, Nov 23, 2001 | 17.83 | 17.95 | 17.83 | 17.87 | 1208 | NYSE | MTN | Wed, Nov 21, 2001 | 17.78 | 17.96 | 17.68 | 17.73 | 1207 | NYSE | MTN | Tue, Nov 20, 2001 | 17.60 | 17.80 | 17.57 | 17.78 | 1206 | NYSE | MTN | Mon, Nov 19, 2001 | 18.16 | 18.16 | 17.30 | 17.50 | 1205 | NYSE | MTN | Fri, Nov 16, 2001 | 18.50 | 18.70 | 18.20 | 18.26 | 1204 | NYSE | MTN | Thu, Nov 15, 2001 | 18.62 | 18.80 | 18.55 | 18.56 | 1203 | NYSE | MTN | Wed, Nov 14, 2001 | 18.65 | 18.65 | 18.50 | 18.65 | 1202 | NYSE | MTN | Tue, Nov 13, 2001 | 18.00 | 18.70 | 18.00 | 18.65 | 1201 | NYSE | MTN | Mon, Nov 12, 2001 | 18.27 | 18.35 | 17.90 | 18.00 | 1200 | NYSE | MTN | Fri, Nov 9, 2001 | 18.00 | 18.40 | 17.80 | 18.35 | 1199 | NYSE | MTN | Thu, Nov 8, 2001 | 17.50 | 17.85 | 17.50 | 17.85 | 1198 | NYSE | MTN | Wed, Nov 7, 2001 | 17.50 | 17.90 | 17.50 | 17.50 | 1197 | NYSE | MTN | Tue, Nov 6, 2001 | 16.57 | 17.60 | 16.57 | 17.60 | 1196 | NYSE | MTN | Mon, Nov 5, 2001 | 16.82 | 16.82 | 16.35 | 16.67 | 1195 | NYSE | MTN | Fri, Nov 2, 2001 | 16.75 | 16.90 | 16.75 | 16.85 | 1194 | NYSE | MTN | Thu, Nov 1, 2001 | 16.60 | 16.80 | 16.40 | 16.80 | 1193 | NYSE | MTN | Wed, Oct 31, 2001 | 16.20 | 16.77 | 16.20 | 16.77 | 1192 | NYSE | MTN | Tue, Oct 30, 2001 | 16.49 | 16.49 | 16.10 | 16.10 | 1191 | NYSE | MTN | Mon, Oct 29, 2001 | 16.63 | 16.63 | 16.48 | 16.48 | 1190 | NYSE | MTN | Fri, Oct 26, 2001 | 16.80 | 16.80 | 16.67 | 16.67 | 1189 | NYSE | MTN | Thu, Oct 25, 2001 | 16.35 | 16.90 | 16.35 | 16.90 | 1188 | NYSE | MTN | Wed, Oct 24, 2001 | 16.36 | 16.40 | 16.35 | 16.35 | 1187 | NYSE | MTN | Tue, Oct 23, 2001 | 16.27 | 16.45 | 16.20 | 16.35 | 1186 | NYSE | MTN | Mon, Oct 22, 2001 | 16.15 | 16.30 | 16.00 | 16.28 | 1185 | NYSE | MTN | Fri, Oct 19, 2001 | 16.45 | 16.45 | 16.30 | 16.30 | 1184 | NYSE | MTN | Thu, Oct 18, 2001 | 16.55 | 16.55 | 16.40 | 16.45 | 1183 | NYSE | MTN | Wed, Oct 17, 2001 | 17.00 | 17.10 | 16.60 | 16.60 | 1182 | NYSE | MTN | Tue, Oct 16, 2001 | 16.09 | 16.60 | 15.99 | 16.60 | 1181 | NYSE | MTN | Mon, Oct 15, 2001 | 16.03 | 16.13 | 15.88 | 16.01 | 1180 | NYSE | MTN | Fri, Oct 12, 2001 | 16.05 | 16.05 | 16.02 | 16.03 | 1179 | NYSE | MTN | Thu, Oct 11, 2001 | 15.96 | 16.25 | 15.82 | 16.25 | 1178 | NYSE | MTN | Wed, Oct 10, 2001 | 16.15 | 16.25 | 15.95 | 15.96 | 1177 | NYSE | MTN | Tue, Oct 9, 2001 | 16.05 | 16.15 | 15.90 | 16.10 | 1176 | NYSE | MTN | Mon, Oct 8, 2001 | 16.05 | 16.16 | 16.01 | 16.06 | 1175 | NYSE | MTN | Fri, Oct 5, 2001 | 16.60 | 16.60 | 15.40 | 16.10 | 1174 | NYSE | MTN | Thu, Oct 4, 2001 | 15.35 | 16.60 | 15.35 | 16.55 | 1173 | NYSE | MTN | Wed, Oct 3, 2001 | 13.85 | 15.50 | 13.85 | 15.30 | 1172 | NYSE | MTN | Tue, Oct 2, 2001 | 14.10 | 14.10 | 13.75 | 13.80 | 1171 | NYSE | MTN | Mon, Oct 1, 2001 | 13.80 | 14.10 | 13.80 | 14.05 | 1170 | NYSE | MTN | Fri, Sep 28, 2001 | 14.54 | 14.75 | 13.75 | 13.90 | 1169 | NYSE | MTN | Thu, Sep 27, 2001 | 13.90 | 14.55 | 13.90 | 14.55 | 1168 | NYSE | MTN | Wed, Sep 26, 2001 | 13.55 | 13.80 | 13.55 | 13.80 | 1167 | NYSE | MTN | Tue, Sep 25, 2001 | 13.59 | 13.74 | 13.50 | 13.65 | 1166 | NYSE | MTN | Mon, Sep 24, 2001 | 13.05 | 13.85 | 13.05 | 13.55 | 1165 | NYSE | MTN | Fri, Sep 21, 2001 | 13.50 | 13.50 | 12.95 | 12.98 | 1164 | NYSE | MTN | Thu, Sep 20, 2001 | 14.01 | 14.18 | 13.37 | 13.38 | 1163 | NYSE | MTN | Wed, Sep 19, 2001 | 16.45 | 16.45 | 14.00 | 14.01 | 1162 | NYSE | MTN | Tue, Sep 18, 2001 | 17.45 | 17.45 | 16.30 | 16.30 | 1161 | NYSE | MTN | Mon, Sep 17, 2001 | 18.70 | 18.70 | 17.45 | 17.45 | 1160 | NYSE | MTN | Mon, Sep 10, 2001 | 18.95 | 19.15 | 18.60 | 18.95 | 1159 | NYSE | MTN | Fri, Sep 7, 2001 | 19.35 | 19.50 | 18.95 | 18.95 | 1158 | NYSE | MTN | Thu, Sep 6, 2001 | 19.90 | 19.90 | 19.55 | 19.55 | 1157 | NYSE | MTN | Wed, Sep 5, 2001 | 20.05 | 20.05 | 19.85 | 19.93 | 1156 | NYSE | MTN | Tue, Sep 4, 2001 | 20.05 | 20.41 | 20.05 | 20.15 | 1155 | NYSE | MTN | Fri, Aug 31, 2001 | 19.85 | 20.00 | 19.85 | 20.00 | 1154 | NYSE | MTN | Thu, Aug 30, 2001 | 20.15 | 20.15 | 19.90 | 19.95 | 1153 | NYSE | MTN | Wed, Aug 29, 2001 | 20.43 | 20.43 | 20.15 | 20.15 | 1152 | NYSE | MTN | Tue, Aug 28, 2001 | 20.45 | 20.63 | 20.43 | 20.43 | 1151 | NYSE | MTN | Mon, Aug 27, 2001 | 20.19 | 20.27 | 20.10 | 20.20 | 1150 | NYSE | MTN | Fri, Aug 24, 2001 | 20.20 | 20.30 | 20.00 | 20.20 | 1149 | NYSE | MTN | Thu, Aug 23, 2001 | 20.60 | 20.60 | 20.37 | 20.37 | 1148 | NYSE | MTN | Wed, Aug 22, 2001 | 19.99 | 20.60 | 19.99 | 20.60 | 1147 | NYSE | MTN | Tue, Aug 21, 2001 | 19.75 | 20.05 | 19.60 | 19.94 | 1146 | NYSE | MTN | Mon, Aug 20, 2001 | 19.65 | 19.95 | 19.50 | 19.90 | 1145 | NYSE | MTN | Fri, Aug 17, 2001 | 20.00 | 20.05 | 19.00 | 19.75 | 1144 | NYSE | MTN | Thu, Aug 16, 2001 | 19.98 | 20.14 | 19.80 | 20.00 | 1143 | NYSE | MTN | Wed, Aug 15, 2001 | 20.10 | 20.10 | 19.92 | 19.92 | 1142 | NYSE | MTN | Tue, Aug 14, 2001 | 19.70 | 20.20 | 19.70 | 20.00 | 1141 | NYSE | MTN | Mon, Aug 13, 2001 | 19.58 | 19.59 | 19.45 | 19.58 | 1140 | NYSE | MTN | Fri, Aug 10, 2001 | 19.60 | 19.60 | 19.57 | 19.60 | 1139 | NYSE | MTN | Thu, Aug 9, 2001 | 19.58 | 19.70 | 19.54 | 19.70 | 1138 | NYSE | MTN | Wed, Aug 8, 2001 | 19.63 | 19.66 | 19.58 | 19.58 | 1137 | NYSE | MTN | Tue, Aug 7, 2001 | 19.80 | 19.90 | 19.58 | 19.58 | 1136 | NYSE | MTN | Mon, Aug 6, 2001 | 19.63 | 19.63 | 19.58 | 19.58 | 1135 | NYSE | MTN | Fri, Aug 3, 2001 | 19.75 | 19.87 | 19.65 | 19.72 | 1134 | NYSE | MTN | Thu, Aug 2, 2001 | 19.50 | 19.86 | 19.50 | 19.64 | 1133 | NYSE | MTN | Wed, Aug 1, 2001 | 19.90 | 20.10 | 19.00 | 19.55 | 1132 | NYSE | MTN | Tue, Jul 31, 2001 | 20.49 | 20.60 | 19.95 | 19.95 | 1131 | NYSE | MTN | Mon, Jul 30, 2001 | 20.75 | 20.75 | 20.00 | 20.48 | 1130 | NYSE | MTN | Fri, Jul 27, 2001 | 20.80 | 20.80 | 20.70 | 20.70 | 1129 | NYSE | MTN | Thu, Jul 26, 2001 | 20.85 | 20.85 | 20.60 | 20.75 | 1128 | NYSE | MTN | Wed, Jul 25, 2001 | 20.61 | 20.95 | 20.61 | 20.89 | 1127 | NYSE | MTN | Tue, Jul 24, 2001 | 21.00 | 21.00 | 20.60 | 20.60 | 1126 | NYSE | MTN | Mon, Jul 23, 2001 | 21.35 | 21.41 | 21.05 | 21.05 | 1125 | NYSE | MTN | Fri, Jul 20, 2001 | 21.65 | 21.68 | 21.15 | 21.18 | 1124 | NYSE | MTN | Thu, Jul 19, 2001 | 21.89 | 21.98 | 21.69 | 21.70 | 1123 | NYSE | MTN | Wed, Jul 18, 2001 | 21.65 | 22.00 | 21.60 | 21.97 | 1122 | NYSE | MTN | Tue, Jul 17, 2001 | 20.80 | 21.65 | 20.80 | 21.65 | 1121 | NYSE | MTN | Mon, Jul 16, 2001 | 20.95 | 21.06 | 20.75 | 20.80 | 1120 | NYSE | MTN | Fri, Jul 13, 2001 | 20.90 | 21.29 | 20.87 | 20.95 | 1119 | NYSE | MTN | Thu, Jul 12, 2001 | 20.40 | 20.90 | 20.40 | 20.90 | 1118 | NYSE | MTN | Wed, Jul 11, 2001 | 20.60 | 20.66 | 20.30 | 20.30 | 1117 | NYSE | MTN | Tue, Jul 10, 2001 | 20.30 | 20.70 | 20.00 | 20.60 | 1116 | NYSE | MTN | Mon, Jul 9, 2001 | 18.75 | 19.70 | 18.75 | 19.70 | 1115 | NYSE | MTN | Fri, Jul 6, 2001 | 18.80 | 18.80 | 18.62 | 18.80 | 1114 | NYSE | MTN | Thu, Jul 5, 2001 | 19.10 | 19.10 | 18.70 | 18.98 | 1113 | NYSE | MTN | Tue, Jul 3, 2001 | 19.09 | 19.22 | 18.40 | 18.81 | 1112 | NYSE | MTN | Mon, Jul 2, 2001 | 18.95 | 19.15 | 18.75 | 19.09 | 1111 | NYSE | MTN | Fri, Jun 29, 2001 | 19.87 | 20.13 | 18.70 | 18.70 | 1110 | NYSE | MTN | Thu, Jun 28, 2001 | 20.00 | 20.30 | 19.65 | 19.89 | 1109 | NYSE | MTN | Wed, Jun 27, 2001 | 19.72 | 19.90 | 19.65 | 19.90 | 1108 | NYSE | MTN | Tue, Jun 26, 2001 | 19.72 | 19.78 | 19.30 | 19.65 | 1107 | NYSE | MTN | Mon, Jun 25, 2001 | 20.15 | 20.15 | 19.65 | 19.65 | 1106 | NYSE | MTN | Fri, Jun 22, 2001 | 19.97 | 20.04 | 19.93 | 20.00 | 1105 | NYSE | MTN | Thu, Jun 21, 2001 | 20.15 | 20.28 | 19.88 | 20.05 | 1104 | NYSE | MTN | Wed, Jun 20, 2001 | 20.00 | 20.35 | 19.70 | 20.10 | 1103 | NYSE | MTN | Tue, Jun 19, 2001 | 19.85 | 20.10 | 19.85 | 20.07 | 1102 | NYSE | MTN | Mon, Jun 18, 2001 | 19.87 | 20.00 | 19.87 | 19.95 | 1101 | NYSE | MTN | Fri, Jun 15, 2001 | 19.93 | 20.00 | 19.76 | 19.76 | 1100 | NYSE | MTN | Thu, Jun 14, 2001 | 20.00 | 20.00 | 19.80 | 19.90 | 1099 | NYSE | MTN | Wed, Jun 13, 2001 | 20.00 | 20.07 | 19.80 | 19.90 | 1098 | NYSE | MTN | Tue, Jun 12, 2001 | 20.35 | 20.40 | 19.75 | 20.00 | 1097 | NYSE | MTN | Mon, Jun 11, 2001 | 21.05 | 21.05 | 20.35 | 20.35 | 1096 | NYSE | MTN | Fri, Jun 8, 2001 | 22.00 | 22.00 | 21.10 | 21.15 | 1095 | NYSE | MTN | Thu, Jun 7, 2001 | 21.50 | 22.00 | 21.30 | 21.85 | 1094 | NYSE | MTN | Wed, Jun 6, 2001 | 20.85 | 20.95 | 20.63 | 20.90 | 1093 | NYSE | MTN | Tue, Jun 5, 2001 | 20.15 | 20.70 | 20.15 | 20.60 | 1092 | NYSE | MTN | Mon, Jun 4, 2001 | 19.90 | 20.72 | 19.90 | 20.15 | 1091 | NYSE | MTN | Fri, Jun 1, 2001 | 20.64 | 21.00 | 19.40 | 19.70 | 1090 | NYSE | MTN | Thu, May 31, 2001 | 21.05 | 21.20 | 20.65 | 20.65 | 1089 | NYSE | MTN | Wed, May 30, 2001 | 20.94 | 21.20 | 20.90 | 20.90 | 1088 | NYSE | MTN | Tue, May 29, 2001 | 21.00 | 21.00 | 20.85 | 20.85 | 1087 | NYSE | MTN | Fri, May 25, 2001 | 21.20 | 21.20 | 20.92 | 20.92 | 1086 | NYSE | MTN | Thu, May 24, 2001 | 21.25 | 21.61 | 20.90 | 21.10 | 1085 | NYSE | MTN | Wed, May 23, 2001 | 21.01 | 21.50 | 21.00 | 21.25 | 1084 | NYSE | MTN | Tue, May 22, 2001 | 21.20 | 21.48 | 21.01 | 21.01 | 1083 | NYSE | MTN | Mon, May 21, 2001 | 21.10 | 21.40 | 21.05 | 21.40 | 1082 | NYSE | MTN | Fri, May 18, 2001 | 21.00 | 21.30 | 20.80 | 21.00 | 1081 | NYSE | MTN | Thu, May 17, 2001 | 21.66 | 21.75 | 21.28 | 21.64 | 1080 | NYSE | MTN | Wed, May 16, 2001 | 21.20 | 21.80 | 21.20 | 21.66 | 1079 | NYSE | MTN | Tue, May 15, 2001 | 20.95 | 21.18 | 20.95 | 21.10 | 1078 | NYSE | MTN | Mon, May 14, 2001 | 20.60 | 21.00 | 20.57 | 20.91 | 1077 | NYSE | MTN | Fri, May 11, 2001 | 20.73 | 20.90 | 20.50 | 20.60 | 1076 | NYSE | MTN | Thu, May 10, 2001 | 20.98 | 21.00 | 20.75 | 20.80 | 1075 | NYSE | MTN | Wed, May 9, 2001 | 20.85 | 21.10 | 20.85 | 21.00 | 1074 | NYSE | MTN | Tue, May 8, 2001 | 20.40 | 20.60 | 20.39 | 20.60 | 1073 | NYSE | MTN | Mon, May 7, 2001 | 21.05 | 21.05 | 20.40 | 20.40 | 1072 | NYSE | MTN | Fri, May 4, 2001 | 20.40 | 20.95 | 20.25 | 20.95 | 1071 | NYSE | MTN | Thu, May 3, 2001 | 20.40 | 20.40 | 20.00 | 20.30 | 1070 | NYSE | MTN | Wed, May 2, 2001 | 20.50 | 20.50 | 20.37 | 20.40 | 1069 | NYSE | MTN | Tue, May 1, 2001 | 20.50 | 20.50 | 20.35 | 20.50 | 1068 | NYSE | MTN | Mon, Apr 30, 2001 | 21.04 | 21.04 | 20.45 | 20.50 | 1067 | NYSE | MTN | Fri, Apr 27, 2001 | 21.05 | 21.05 | 20.90 | 21.04 | 1066 | NYSE | MTN | Thu, Apr 26, 2001 | 21.00 | 21.10 | 20.95 | 21.00 | 1065 | NYSE | MTN | Wed, Apr 25, 2001 | 20.48 | 21.00 | 20.35 | 21.00 | 1064 | NYSE | MTN | Tue, Apr 24, 2001 | 20.30 | 20.37 | 20.20 | 20.37 | 1063 | NYSE | MTN | Mon, Apr 23, 2001 | 19.90 | 20.52 | 19.75 | 20.48 | 1062 | NYSE | MTN | Fri, Apr 20, 2001 | 20.23 | 20.23 | 19.90 | 19.90 | 1061 | NYSE | MTN | Thu, Apr 19, 2001 | 20.29 | 20.30 | 20.17 | 20.30 | 1060 | NYSE | MTN | Wed, Apr 18, 2001 | 19.70 | 20.29 | 19.70 | 20.00 | 1059 | NYSE | MTN | Tue, Apr 17, 2001 | 19.50 | 19.50 | 18.95 | 19.50 | 1058 | NYSE | MTN | Mon, Apr 16, 2001 | 19.60 | 19.61 | 19.50 | 19.50 | 1057 | NYSE | MTN | Thu, Apr 12, 2001 | 19.00 | 19.60 | 19.00 | 19.60 | 1056 | NYSE | MTN | Wed, Apr 11, 2001 | 18.85 | 19.00 | 18.65 | 18.84 | 1055 | NYSE | MTN | Tue, Apr 10, 2001 | 19.00 | 19.20 | 18.95 | 18.95 | 1054 | NYSE | MTN | Mon, Apr 9, 2001 | 18.55 | 19.00 | 18.55 | 18.98 | 1053 | NYSE | MTN | Fri, Apr 6, 2001 | 18.61 | 18.61 | 18.40 | 18.41 | 1052 | NYSE | MTN | Thu, Apr 5, 2001 | 18.85 | 18.85 | 18.65 | 18.66 | 1051 | NYSE | MTN | Wed, Apr 4, 2001 | 18.80 | 18.80 | 18.60 | 18.60 | 1050 | NYSE | MTN | Tue, Apr 3, 2001 | 19.30 | 19.30 | 18.80 | 19.00 | 1049 | NYSE | MTN | Mon, Apr 2, 2001 | 20.00 | 20.00 | 19.30 | 19.30 | 1048 | NYSE | MTN | Fri, Mar 30, 2001 | 19.60 | 20.00 | 19.35 | 20.00 | 1047 | NYSE | MTN | Thu, Mar 29, 2001 | 19.57 | 19.85 | 19.45 | 19.72 | 1046 | NYSE | MTN | Wed, Mar 28, 2001 | 20.14 | 20.20 | 19.55 | 19.56 | 1045 | NYSE | MTN | Tue, Mar 27, 2001 | 20.25 | 20.49 | 20.10 | 20.20 | 1044 | NYSE | MTN | Mon, Mar 26, 2001 | 20.40 | 20.90 | 20.40 | 20.49 | 1043 | NYSE | MTN | Fri, Mar 23, 2001 | 20.29 | 20.70 | 20.25 | 20.55 | 1042 | NYSE | MTN | Thu, Mar 22, 2001 | 20.40 | 20.40 | 19.70 | 20.25 | 1041 | NYSE | MTN | Wed, Mar 21, 2001 | 20.65 | 20.65 | 20.32 | 20.50 | 1040 | NYSE | MTN | Tue, Mar 20, 2001 | 20.60 | 21.10 | 20.60 | 20.65 | 1039 | NYSE | MTN | Mon, Mar 19, 2001 | 20.17 | 20.70 | 20.10 | 20.70 | 1038 | NYSE | MTN | Fri, Mar 16, 2001 | 20.60 | 20.60 | 20.00 | 20.09 | 1037 | NYSE | MTN | Thu, Mar 15, 2001 | 20.35 | 20.50 | 20.20 | 20.49 | 1036 | NYSE | MTN | Wed, Mar 14, 2001 | 20.75 | 20.75 | 20.30 | 20.67 | 1035 | NYSE | MTN | Tue, Mar 13, 2001 | 20.65 | 20.90 | 20.20 | 20.70 | 1034 | NYSE | MTN | Mon, Mar 12, 2001 | 20.30 | 20.85 | 20.30 | 20.45 | 1033 | NYSE | MTN | Fri, Mar 9, 2001 | 21.51 | 21.51 | 20.46 | 20.46 | 1032 | NYSE | MTN | Thu, Mar 8, 2001 | 22.02 | 22.02 | 21.60 | 21.60 | 1031 | NYSE | MTN | Wed, Mar 7, 2001 | 20.84 | 22.00 | 20.78 | 22.00 | 1030 | NYSE | MTN | Tue, Mar 6, 2001 | 20.30 | 20.79 | 20.30 | 20.77 | 1029 | NYSE | MTN | Mon, Mar 5, 2001 | 20.67 | 20.67 | 20.39 | 20.40 | 1028 | NYSE | MTN | Fri, Mar 2, 2001 | 20.65 | 20.66 | 20.65 | 20.66 | 1027 | NYSE | MTN | Thu, Mar 1, 2001 | 21.59 | 21.59 | 20.90 | 20.90 | 1026 | NYSE | MTN | Wed, Feb 28, 2001 | 21.85 | 21.85 | 21.27 | 21.60 | 1025 | NYSE | MTN | Tue, Feb 27, 2001 | 22.20 | 22.50 | 22.00 | 22.00 | 1024 | NYSE | MTN | Mon, Feb 26, 2001 | 22.76 | 22.76 | 22.40 | 22.45 | 1023 | NYSE | MTN | Fri, Feb 23, 2001 | 22.71 | 22.88 | 22.00 | 22.76 | 1022 | NYSE | MTN | Thu, Feb 22, 2001 | 23.26 | 23.26 | 22.46 | 22.46 | 1021 | NYSE | MTN | Wed, Feb 21, 2001 | 23.60 | 24.20 | 23.60 | 23.76 | 1020 | NYSE | MTN | Tue, Feb 20, 2001 | 23.20 | 23.23 | 22.50 | 23.10 | 1019 | NYSE | MTN | Fri, Feb 16, 2001 | 23.70 | 23.85 | 23.20 | 23.20 | 1018 | NYSE | MTN | Thu, Feb 15, 2001 | 23.67 | 24.17 | 23.45 | 23.90 | 1017 | NYSE | MTN | Wed, Feb 14, 2001 | 23.35 | 24.00 | 23.35 | 23.87 | 1016 | NYSE | MTN | Tue, Feb 13, 2001 | 23.34 | 23.99 | 23.34 | 23.35 | 1015 | NYSE | MTN | Mon, Feb 12, 2001 | 22.70 | 23.30 | 22.53 | 23.30 | 1014 | NYSE | MTN | Fri, Feb 9, 2001 | 22.90 | 23.08 | 22.57 | 22.75 | 1013 | NYSE | MTN | Thu, Feb 8, 2001 | 23.55 | 23.55 | 23.11 | 23.12 | 1012 | NYSE | MTN | Wed, Feb 7, 2001 | 23.25 | 23.60 | 22.85 | 23.58 | 1011 | NYSE | MTN | Tue, Feb 6, 2001 | 22.20 | 22.70 | 22.08 | 22.55 | 1010 | NYSE | MTN | Mon, Feb 5, 2001 | 22.67 | 22.67 | 22.06 | 22.44 | 1009 | NYSE | MTN | Fri, Feb 2, 2001 | 22.10 | 22.75 | 22.10 | 22.68 | 1008 | NYSE | MTN | Thu, Feb 1, 2001 | 22.30 | 22.39 | 22.15 | 22.24 | 1007 | NYSE | MTN | Wed, Jan 31, 2001 | 22.67 | 22.82 | 22.30 | 22.31 | 1006 | NYSE | MTN | Tue, Jan 30, 2001 | 23.36 | 23.36 | 22.78 | 22.79 | 1005 | NYSE | MTN | Mon, Jan 29, 2001 | 23.48 | 23.60 | 23.35 | 23.36 | 1004 | NYSE | MTN | Fri, Jan 26, 2001 | 22.94 | 23.44 | 22.94 | 23.44 | 1003 | NYSE | MTN | Thu, Jan 25, 2001 | 23.25 | 23.34 | 23.06 | 23.06 | 1002 | NYSE | MTN | Wed, Jan 24, 2001 | 23.50 | 23.50 | 23.25 | 23.38 | 1001 | NYSE | MTN | Tue, Jan 23, 2001 | 24.06 | 24.06 | 23.25 | 23.25 | 1000 | NYSE | MTN | Mon, Jan 22, 2001 | 24.50 | 24.50 | 24.06 | 24.06 | 999 | NYSE | MTN | Fri, Jan 19, 2001 | 24.19 | 24.44 | 24.19 | 24.38 | 998 | NYSE | MTN | Thu, Jan 18, 2001 | 24.25 | 24.44 | 24.00 | 24.44 | 997 | NYSE | MTN | Wed, Jan 17, 2001 | 24.75 | 24.75 | 24.00 | 24.00 | 996 | NYSE | MTN | Tue, Jan 16, 2001 | 23.31 | 24.56 | 23.25 | 24.50 | 995 | NYSE | MTN | Fri, Jan 12, 2001 | 22.44 | 23.06 | 22.44 | 23.06 | 994 | NYSE | MTN | Thu, Jan 11, 2001 | 22.31 | 22.69 | 22.31 | 22.38 | 993 | NYSE | MTN | Wed, Jan 10, 2001 | 23.06 | 23.25 | 22.75 | 22.81 | 992 | NYSE | MTN | Tue, Jan 9, 2001 | 22.13 | 22.94 | 22.13 | 22.94 | 991 | NYSE | MTN | Mon, Jan 8, 2001 | 22.19 | 22.38 | 22.00 | 22.31 | 990 | NYSE | MTN | Fri, Jan 5, 2001 | 23.06 | 23.06 | 22.13 | 22.19 | 989 | NYSE | MTN | Thu, Jan 4, 2001 | 24.06 | 24.06 | 23.06 | 23.25 | 988 | NYSE | MTN | Wed, Jan 3, 2001 | 22.63 | 24.31 | 22.63 | 24.31 | 987 | NYSE | MTN | Tue, Jan 2, 2001 | 23.25 | 23.25 | 22.75 | 22.81 | 986 | NYSE | MTN | Fri, Dec 29, 2000 | 23.75 | 23.75 | 23.25 | 23.44 | 985 | NYSE | MTN | Thu, Dec 28, 2000 | 23.63 | 23.88 | 23.50 | 23.75 | 984 | NYSE | MTN | Wed, Dec 27, 2000 | 24.13 | 24.13 | 23.81 | 23.88 | 983 | NYSE | MTN | Tue, Dec 26, 2000 | 23.94 | 24.25 | 23.81 | 24.25 | 982 | NYSE | MTN | Fri, Dec 22, 2000 | 23.56 | 23.94 | 23.31 | 23.94 | 981 | NYSE | MTN | Thu, Dec 21, 2000 | 22.63 | 24.00 | 22.63 | 23.81 | 980 | NYSE | MTN | Wed, Dec 20, 2000 | 23.38 | 23.44 | 22.75 | 22.75 | 979 | NYSE | MTN | Tue, Dec 19, 2000 | 23.13 | 24.00 | 23.13 | 23.75 | 978 | NYSE | MTN | Mon, Dec 18, 2000 | 22.88 | 23.00 | 22.69 | 23.00 | 977 | NYSE | MTN | Fri, Dec 15, 2000 | 22.38 | 23.13 | 22.38 | 22.75 | 976 | NYSE | MTN | Thu, Dec 14, 2000 | 22.75 | 23.00 | 22.63 | 22.63 | 975 | NYSE | MTN | Wed, Dec 13, 2000 | 23.13 | 23.13 | 22.75 | 22.88 | 974 | NYSE | MTN | Tue, Dec 12, 2000 | 22.69 | 23.25 | 22.50 | 23.00 | 973 | NYSE | MTN | Mon, Dec 11, 2000 | 22.50 | 22.88 | 22.31 | 22.50 | 972 | NYSE | MTN | Fri, Dec 8, 2000 | 22.25 | 22.44 | 22.13 | 22.38 | 971 | NYSE | MTN | Thu, Dec 7, 2000 | 23.19 | 24.13 | 22.06 | 22.06 | 970 | NYSE | MTN | Wed, Dec 6, 2000 | 22.50 | 22.63 | 22.44 | 22.44 | 969 | NYSE | MTN | Tue, Dec 5, 2000 | 22.69 | 22.94 | 22.69 | 22.75 | 968 | NYSE | MTN | Mon, Dec 4, 2000 | 23.00 | 23.00 | 22.50 | 22.50 | 967 | NYSE | MTN | Fri, Dec 1, 2000 | 22.75 | 23.00 | 22.75 | 23.00 | 966 | NYSE | MTN | Thu, Nov 30, 2000 | 23.00 | 23.00 | 22.75 | 22.75 | 965 | NYSE | MTN | Wed, Nov 29, 2000 | 23.00 | 23.13 | 22.50 | 23.00 | 964 | NYSE | MTN | Tue, Nov 28, 2000 | 22.00 | 22.88 | 22.00 | 22.75 | 963 | NYSE | MTN | Mon, Nov 27, 2000 | 22.31 | 22.31 | 22.00 | 22.00 | 962 | NYSE | MTN | Fri, Nov 24, 2000 | 22.06 | 22.13 | 21.94 | 22.13 | 961 | NYSE | MTN | Wed, Nov 22, 2000 | 21.94 | 22.31 | 21.94 | 22.19 | 960 | NYSE | MTN | Tue, Nov 21, 2000 | 22.00 | 22.06 | 21.94 | 22.00 | 959 | NYSE | MTN | Mon, Nov 20, 2000 | 21.88 | 22.06 | 21.75 | 21.94 | 958 | NYSE | MTN | Fri, Nov 17, 2000 | 21.94 | 22.69 | 21.75 | 22.06 | 957 | NYSE | MTN | Thu, Nov 16, 2000 | 21.75 | 22.13 | 21.69 | 21.69 | 956 | NYSE | MTN | Wed, Nov 15, 2000 | 21.88 | 22.06 | 21.88 | 21.88 | 955 | NYSE | MTN | Tue, Nov 14, 2000 | 21.88 | 22.44 | 21.88 | 21.88 | 954 | NYSE | MTN | Mon, Nov 13, 2000 | 21.13 | 22.00 | 21.13 | 21.88 | 953 | NYSE | MTN | Fri, Nov 10, 2000 | 21.38 | 21.38 | 21.25 | 21.25 | 952 | NYSE | MTN | Thu, Nov 9, 2000 | 21.88 | 21.88 | 21.50 | 21.56 | 951 | NYSE | MTN | Wed, Nov 8, 2000 | 21.69 | 22.00 | 21.50 | 22.00 | 950 | NYSE | MTN | Tue, Nov 7, 2000 | 21.44 | 21.75 | 21.44 | 21.56 | 949 | NYSE | MTN | Mon, Nov 6, 2000 | 21.75 | 21.75 | 21.44 | 21.69 | 948 | NYSE | MTN | Fri, Nov 3, 2000 | 22.00 | 22.06 | 21.81 | 22.00 | 947 | NYSE | MTN | Thu, Nov 2, 2000 | 21.75 | 22.31 | 21.69 | 22.00 | 946 | NYSE | MTN | Wed, Nov 1, 2000 | 21.13 | 21.63 | 21.06 | 21.63 | 945 | NYSE | MTN | Tue, Oct 31, 2000 | 21.00 | 21.31 | 21.00 | 21.19 | 944 | NYSE | MTN | Mon, Oct 30, 2000 | 21.25 | 21.31 | 20.75 | 21.00 | 943 | NYSE | MTN | Fri, Oct 27, 2000 | 21.13 | 21.25 | 21.00 | 21.25 | 942 | NYSE | MTN | Thu, Oct 26, 2000 | 21.06 | 21.13 | 21.00 | 21.13 | 941 | NYSE | MTN | Wed, Oct 25, 2000 | 21.25 | 21.50 | 21.06 | 21.13 | 940 | NYSE | MTN | Tue, Oct 24, 2000 | 21.25 | 21.75 | 21.25 | 21.50 | 939 | NYSE | MTN | Mon, Oct 23, 2000 | 21.88 | 21.88 | 21.50 | 21.50 | 938 | NYSE | MTN | Fri, Oct 20, 2000 | 21.19 | 21.75 | 21.13 | 21.63 | 937 | NYSE | MTN | Thu, Oct 19, 2000 | 20.75 | 21.44 | 20.75 | 21.44 | 936 | NYSE | MTN | Wed, Oct 18, 2000 | 20.63 | 20.75 | 20.13 | 20.75 | 935 | NYSE | MTN | Tue, Oct 17, 2000 | 21.00 | 21.19 | 20.88 | 20.88 | 934 | NYSE | MTN | Mon, Oct 16, 2000 | 21.13 | 21.19 | 21.00 | 21.19 | 933 | NYSE | MTN | Fri, Oct 13, 2000 | 21.13 | 21.75 | 21.06 | 21.31 | 932 | NYSE | MTN | Thu, Oct 12, 2000 | 21.25 | 21.38 | 21.06 | 21.38 | 931 | NYSE | MTN | Wed, Oct 11, 2000 | 21.44 | 21.44 | 20.75 | 21.25 | 930 | NYSE | MTN | Tue, Oct 10, 2000 | 21.25 | 21.56 | 21.13 | 21.56 | 929 | NYSE | MTN | Mon, Oct 9, 2000 | 20.88 | 21.38 | 20.88 | 21.38 | 928 | NYSE | MTN | Fri, Oct 6, 2000 | 21.56 | 21.63 | 21.25 | 21.31 | 927 | NYSE | MTN | Thu, Oct 5, 2000 | 21.75 | 21.75 | 21.38 | 21.63 | 926 | NYSE | MTN | Wed, Oct 4, 2000 | 20.25 | 21.75 | 20.25 | 21.63 | 925 | NYSE | MTN | Tue, Oct 3, 2000 | 20.19 | 20.25 | 20.19 | 20.25 | 924 | NYSE | MTN | Mon, Oct 2, 2000 | 20.25 | 20.38 | 20.19 | 20.38 | 923 | NYSE | MTN | Fri, Sep 29, 2000 | 20.94 | 21.13 | 19.75 | 19.75 | 922 | NYSE | MTN | Thu, Sep 28, 2000 | 21.06 | 21.19 | 20.94 | 20.94 | 921 | NYSE | MTN | Wed, Sep 27, 2000 | 20.69 | 21.06 | 20.69 | 21.00 | 920 | NYSE | MTN | Tue, Sep 26, 2000 | 20.13 | 20.88 | 20.13 | 20.75 | 919 | NYSE | MTN | Mon, Sep 25, 2000 | 19.88 | 20.19 | 19.88 | 20.06 | 918 | NYSE | MTN | Fri, Sep 22, 2000 | 19.69 | 20.19 | 19.69 | 20.06 | 917 | NYSE | MTN | Thu, Sep 21, 2000 | 20.00 | 20.00 | 19.75 | 19.81 | 916 | NYSE | MTN | Wed, Sep 20, 2000 | 20.06 | 20.06 | 19.94 | 20.00 | 915 | NYSE | MTN | Tue, Sep 19, 2000 | 20.00 | 20.06 | 19.94 | 20.06 | 914 | NYSE | MTN | Mon, Sep 18, 2000 | 19.88 | 20.00 | 19.88 | 20.00 | 913 | NYSE | MTN | Fri, Sep 15, 2000 | 20.00 | 20.06 | 19.94 | 20.00 | 912 | NYSE | MTN | Thu, Sep 14, 2000 | 20.00 | 20.25 | 20.00 | 20.19 | 911 | NYSE | MTN | Wed, Sep 13, 2000 | 19.25 | 20.06 | 19.25 | 20.06 | 910 | NYSE | MTN | Tue, Sep 12, 2000 | 19.00 | 19.56 | 19.00 | 19.13 | 909 | NYSE | MTN | Mon, Sep 11, 2000 | 18.94 | 19.00 | 18.75 | 19.00 | 908 | NYSE | MTN | Fri, Sep 8, 2000 | 19.25 | 19.31 | 19.13 | 19.13 | 907 | NYSE | MTN | Thu, Sep 7, 2000 | 19.25 | 19.25 | 19.19 | 19.25 | 906 | NYSE | MTN | Wed, Sep 6, 2000 | 18.81 | 19.25 | 18.75 | 19.25 | 905 | NYSE | MTN | Tue, Sep 5, 2000 | 19.00 | 19.00 | 18.75 | 18.75 | 904 | NYSE | MTN | Fri, Sep 1, 2000 | 18.63 | 19.00 | 18.50 | 18.50 | 903 | NYSE | MTN | Thu, Aug 31, 2000 | 18.25 | 18.50 | 18.25 | 18.38 | 902 | NYSE | MTN | Wed, Aug 30, 2000 | 18.00 | 18.31 | 18.00 | 18.25 | 901 | NYSE | MTN | Tue, Aug 29, 2000 | 17.81 | 17.94 | 17.75 | 17.94 | 900 | NYSE | MTN | Mon, Aug 28, 2000 | 17.88 | 18.00 | 17.63 | 17.88 | 899 | NYSE | MTN | Fri, Aug 25, 2000 | 18.00 | 18.00 | 17.75 | 17.88 | 898 | NYSE | MTN | Thu, Aug 24, 2000 | 17.75 | 18.00 | 17.69 | 18.00 | 897 | NYSE | MTN | Wed, Aug 23, 2000 | 17.50 | 18.00 | 17.50 | 17.81 | 896 | NYSE | MTN | Tue, Aug 22, 2000 | 17.81 | 17.81 | 17.63 | 17.63 | 895 | NYSE | MTN | Mon, Aug 21, 2000 | 17.94 | 17.94 | 17.75 | 17.94 | 894 | NYSE | MTN | Fri, Aug 18, 2000 | 17.81 | 18.00 | 17.75 | 17.94 | 893 | NYSE | MTN | Thu, Aug 17, 2000 | 18.25 | 18.38 | 17.88 | 18.00 | 892 | NYSE | MTN | Wed, Aug 16, 2000 | 18.50 | 18.50 | 17.94 | 18.06 | 891 | NYSE | MTN | Tue, Aug 15, 2000 | 18.81 | 18.81 | 18.63 | 18.63 | 890 | NYSE | MTN | Mon, Aug 14, 2000 | 19.00 | 19.00 | 18.81 | 18.81 | 889 | NYSE | MTN | Fri, Aug 11, 2000 | 18.00 | 18.50 | 18.00 | 18.50 | 888 | NYSE | MTN | Thu, Aug 10, 2000 | 18.50 | 18.56 | 18.13 | 18.13 | 887 | NYSE | MTN | Wed, Aug 9, 2000 | 17.31 | 17.75 | 17.31 | 17.75 | 886 | NYSE | MTN | Tue, Aug 8, 2000 | 17.44 | 17.50 | 17.38 | 17.50 | 885 | NYSE | MTN | Mon, Aug 7, 2000 | 18.38 | 18.38 | 17.38 | 17.50 | 884 | NYSE | MTN | Fri, Aug 4, 2000 | 18.06 | 18.88 | 18.06 | 18.44 | 883 | NYSE | MTN | Thu, Aug 3, 2000 | 18.25 | 18.44 | 18.06 | 18.06 | 882 | NYSE | MTN | Wed, Aug 2, 2000 | 17.88 | 18.44 | 17.88 | 18.44 | 881 | NYSE | MTN | Tue, Aug 1, 2000 | 17.88 | 18.06 | 17.88 | 18.00 | 880 | NYSE | MTN | Mon, Jul 31, 2000 | 17.25 | 17.75 | 17.19 | 17.75 | 879 | NYSE | MTN | Fri, Jul 28, 2000 | 17.25 | 17.50 | 17.13 | 17.31 | 878 | NYSE | MTN | Thu, Jul 27, 2000 | 17.69 | 17.69 | 17.31 | 17.38 | 877 | NYSE | MTN | Wed, Jul 26, 2000 | 17.06 | 17.94 | 17.06 | 17.94 | 876 | NYSE | MTN | Tue, Jul 25, 2000 | 17.38 | 17.38 | 17.25 | 17.31 | 875 | NYSE | MTN | Mon, Jul 24, 2000 | 17.13 | 17.25 | 17.00 | 17.25 | 874 | NYSE | MTN | Fri, Jul 21, 2000 | 17.69 | 17.69 | 17.13 | 17.13 | 873 | NYSE | MTN | Thu, Jul 20, 2000 | 17.38 | 17.75 | 17.38 | 17.75 | 872 | NYSE | MTN | Wed, Jul 19, 2000 | 17.50 | 17.50 | 17.25 | 17.38 | 871 | NYSE | MTN | Tue, Jul 18, 2000 | 17.50 | 17.69 | 17.47 | 17.63 | 870 | NYSE | MTN | Mon, Jul 17, 2000 | 17.63 | 17.69 | 17.38 | 17.56 | 869 | NYSE | MTN | Fri, Jul 14, 2000 | 17.44 | 17.69 | 17.44 | 17.56 | 868 | NYSE | MTN | Thu, Jul 13, 2000 | 17.63 | 17.75 | 17.38 | 17.56 | 867 | NYSE | MTN | Wed, Jul 12, 2000 | 17.81 | 17.88 | 17.81 | 17.88 | 866 | NYSE | MTN | Tue, Jul 11, 2000 | 17.50 | 17.88 | 17.50 | 17.88 | 865 | NYSE | MTN | Mon, Jul 10, 2000 | 17.88 | 17.88 | 17.50 | 17.75 | 864 | NYSE | MTN | Fri, Jul 7, 2000 | 17.44 | 17.88 | 17.31 | 17.88 | 863 | NYSE | MTN | Thu, Jul 6, 2000 | 17.13 | 17.50 | 17.06 | 17.44 | 862 | NYSE | MTN | Wed, Jul 5, 2000 | 16.94 | 17.13 | 16.69 | 17.00 | 861 | NYSE | MTN | Mon, Jul 3, 2000 | 16.75 | 16.88 | 16.63 | 16.81 | 860 | NYSE | MTN | Fri, Jun 30, 2000 | 16.00 | 16.94 | 15.75 | 16.31 | 859 | NYSE | MTN | Thu, Jun 29, 2000 | 16.19 | 16.38 | 15.63 | 16.13 | 858 | NYSE | MTN | Wed, Jun 28, 2000 | 16.75 | 16.88 | 16.13 | 16.19 | 857 | NYSE | MTN | Tue, Jun 27, 2000 | 16.81 | 17.00 | 16.63 | 16.81 | 856 | NYSE | MTN | Mon, Jun 26, 2000 | 16.50 | 16.88 | 16.38 | 16.88 | 855 | NYSE | MTN | Fri, Jun 23, 2000 | 16.63 | 16.75 | 16.56 | 16.63 | 854 | NYSE | MTN | Thu, Jun 22, 2000 | 16.63 | 17.00 | 16.56 | 16.63 | 853 | NYSE | MTN | Wed, Jun 21, 2000 | 16.06 | 16.50 | 16.00 | 16.50 | 852 | NYSE | MTN | Tue, Jun 20, 2000 | 16.88 | 16.88 | 16.06 | 16.13 | 851 | NYSE | MTN | Mon, Jun 19, 2000 | 17.00 | 17.00 | 16.75 | 16.75 | 850 | NYSE | MTN | Fri, Jun 16, 2000 | 16.94 | 17.19 | 16.94 | 17.00 | 849 | NYSE | MTN | Thu, Jun 15, 2000 | 17.13 | 17.19 | 16.75 | 16.94 | 848 | NYSE | MTN | Wed, Jun 14, 2000 | 17.13 | 17.25 | 16.88 | 17.00 | 847 | NYSE | MTN | Tue, Jun 13, 2000 | 17.25 | 17.44 | 17.25 | 17.38 | 846 | NYSE | MTN | Mon, Jun 12, 2000 | 17.25 | 17.50 | 16.88 | 17.00 | 845 | NYSE | MTN | Fri, Jun 9, 2000 | 17.38 | 17.50 | 17.00 | 17.50 | 844 | NYSE | MTN | Thu, Jun 8, 2000 | 17.75 | 17.75 | 17.19 | 17.38 | 843 | NYSE | MTN | Wed, Jun 7, 2000 | 17.50 | 18.38 | 17.38 | 17.50 | 842 | NYSE | MTN | Tue, Jun 6, 2000 | 16.13 | 16.25 | 16.00 | 16.25 | 841 | NYSE | MTN | Mon, Jun 5, 2000 | 16.25 | 16.25 | 16.06 | 16.13 | 840 | NYSE | MTN | Fri, Jun 2, 2000 | 16.00 | 16.38 | 16.00 | 16.38 | 839 | NYSE | MTN | Thu, Jun 1, 2000 | 16.00 | 16.13 | 16.00 | 16.13 | 838 | NYSE | MTN | Wed, May 31, 2000 | 16.44 | 16.44 | 16.00 | 16.00 | 837 | NYSE | MTN | Tue, May 30, 2000 | 16.00 | 16.44 | 16.00 | 16.44 | 836 | NYSE | MTN | Fri, May 26, 2000 | 16.00 | 16.00 | 15.88 | 16.00 | 835 | NYSE | MTN | Thu, May 25, 2000 | 16.31 | 16.31 | 16.00 | 16.06 | 834 | NYSE | MTN | Wed, May 24, 2000 | 16.19 | 16.19 | 16.00 | 16.06 | 833 | NYSE | MTN | Tue, May 23, 2000 | 16.50 | 16.50 | 16.25 | 16.44 | 832 | NYSE | MTN | Mon, May 22, 2000 | 16.50 | 16.50 | 16.31 | 16.50 | 831 | NYSE | MTN | Fri, May 19, 2000 | 16.44 | 16.50 | 16.44 | 16.44 | 830 | NYSE | MTN | Thu, May 18, 2000 | 16.75 | 16.75 | 16.25 | 16.50 | 829 | NYSE | MTN | Wed, May 17, 2000 | 16.88 | 16.88 | 16.81 | 16.88 | 828 | NYSE | MTN | Tue, May 16, 2000 | 16.56 | 17.00 | 16.13 | 16.81 | 827 | NYSE | MTN | Mon, May 15, 2000 | 15.38 | 16.56 | 15.38 | 16.56 | 826 | NYSE | MTN | Fri, May 12, 2000 | 15.50 | 15.88 | 15.38 | 15.56 | 825 | NYSE | MTN | Thu, May 11, 2000 | 15.56 | 15.75 | 15.50 | 15.63 | 824 | NYSE | MTN | Wed, May 10, 2000 | 15.38 | 15.38 | 15.31 | 15.31 | 823 | NYSE | MTN | Tue, May 9, 2000 | 16.00 | 16.00 | 15.31 | 15.44 | 822 | NYSE | MTN | Mon, May 8, 2000 | 16.31 | 16.31 | 16.00 | 16.00 | 821 | NYSE | MTN | Fri, May 5, 2000 | 15.38 | 16.44 | 15.38 | 16.31 | 820 | NYSE | MTN | Thu, May 4, 2000 | 15.50 | 15.50 | 15.13 | 15.38 | 819 | NYSE | MTN | Wed, May 3, 2000 | 16.38 | 16.38 | 15.44 | 15.56 | 818 | NYSE | MTN | Tue, May 2, 2000 | 16.63 | 16.75 | 16.00 | 16.63 | 817 | NYSE | MTN | Mon, May 1, 2000 | 16.25 | 17.00 | 16.25 | 16.88 | 816 | NYSE | MTN | Fri, Apr 28, 2000 | 15.06 | 16.13 | 15.06 | 16.13 | 815 | NYSE | MTN | Thu, Apr 27, 2000 | 14.75 | 15.19 | 14.75 | 15.13 | 814 | NYSE | MTN | Wed, Apr 26, 2000 | 14.94 | 14.94 | 14.88 | 14.94 | 813 | NYSE | MTN | Tue, Apr 25, 2000 | 15.00 | 15.00 | 14.81 | 14.94 | 812 | NYSE | MTN | Mon, Apr 24, 2000 | 15.06 | 15.06 | 15.00 | 15.00 | 811 | NYSE | MTN | Thu, Apr 20, 2000 | 15.06 | 15.06 | 15.00 | 15.06 | 810 | NYSE | MTN | Wed, Apr 19, 2000 | 15.00 | 15.13 | 15.00 | 15.06 | 809 | NYSE | MTN | Tue, Apr 18, 2000 | 15.31 | 15.31 | 14.88 | 14.94 | 808 | NYSE | MTN | Mon, Apr 17, 2000 | 15.75 | 15.75 | 15.25 | 15.31 | 807 | NYSE | MTN | Fri, Apr 14, 2000 | 16.81 | 16.88 | 15.75 | 15.75 | 806 | NYSE | MTN | Thu, Apr 13, 2000 | 16.88 | 17.38 | 16.81 | 16.81 | 805 | NYSE | MTN | Wed, Apr 12, 2000 | 17.06 | 17.44 | 16.00 | 16.19 | 804 | NYSE | MTN | Tue, Apr 11, 2000 | 17.56 | 17.56 | 17.25 | 17.31 | 803 | NYSE | MTN | Mon, Apr 10, 2000 | 17.75 | 17.94 | 17.56 | 17.56 | 802 | NYSE | MTN | Fri, Apr 7, 2000 | 17.75 | 18.00 | 17.50 | 18.00 | 801 | NYSE | MTN | Thu, Apr 6, 2000 | 17.50 | 18.00 | 17.50 | 17.69 | 800 | NYSE | MTN | Wed, Apr 5, 2000 | 17.31 | 17.75 | 17.25 | 17.75 | 799 | NYSE | MTN | Tue, Apr 4, 2000 | 17.63 | 17.88 | 17.00 | 17.50 | 798 | NYSE | MTN | Mon, Apr 3, 2000 | 16.50 | 18.00 | 16.50 | 17.75 | 797 | NYSE | MTN | Fri, Mar 31, 2000 | 17.81 | 18.75 | 16.13 | 16.50 | 796 | NYSE | MTN | Thu, Mar 30, 2000 | 18.38 | 18.88 | 17.44 | 17.63 | 795 | NYSE | MTN | Wed, Mar 29, 2000 | 19.06 | 19.06 | 18.50 | 18.50 | 794 | NYSE | MTN | Tue, Mar 28, 2000 | 18.81 | 19.00 | 18.81 | 18.81 | 793 | NYSE | MTN | Mon, Mar 27, 2000 | 18.38 | 18.94 | 18.38 | 18.94 | 792 | NYSE | MTN | Fri, Mar 24, 2000 | 19.19 | 19.41 | 18.50 | 18.56 | 791 | NYSE | MTN | Thu, Mar 23, 2000 | 19.38 | 19.63 | 19.25 | 19.44 | 790 | NYSE | MTN | Wed, Mar 22, 2000 | 18.88 | 19.44 | 18.88 | 19.38 | 789 | NYSE | MTN | Tue, Mar 21, 2000 | 19.00 | 19.00 | 18.81 | 18.88 | 788 | NYSE | MTN | Mon, Mar 20, 2000 | 19.13 | 19.38 | 19.00 | 19.19 | 787 | NYSE | MTN | Fri, Mar 17, 2000 | 18.19 | 19.38 | 18.19 | 19.00 | 786 | NYSE | MTN | Thu, Mar 16, 2000 | 18.13 | 18.44 | 17.81 | 18.44 | 785 | NYSE | MTN | Wed, Mar 15, 2000 | 17.50 | 18.13 | 17.13 | 18.13 | 784 | NYSE | MTN | Tue, Mar 14, 2000 | 17.81 | 18.00 | 17.56 | 17.75 | 783 | NYSE | MTN | Mon, Mar 13, 2000 | 16.88 | 18.06 | 16.88 | 17.94 | 782 | NYSE | MTN | Fri, Mar 10, 2000 | 17.25 | 17.63 | 17.00 | 17.38 | 781 | NYSE | MTN | Thu, Mar 9, 2000 | 16.38 | 17.31 | 15.88 | 17.00 | 780 | NYSE | MTN | Wed, Mar 8, 2000 | 15.94 | 16.63 | 15.94 | 16.63 | 779 | NYSE | MTN | Tue, Mar 7, 2000 | 15.63 | 16.25 | 15.63 | 16.06 | 778 | NYSE | MTN | Mon, Mar 6, 2000 | 15.81 | 16.19 | 15.81 | 16.00 | 777 | NYSE | MTN | Fri, Mar 3, 2000 | 15.63 | 16.06 | 15.25 | 15.94 | 776 | NYSE | MTN | Thu, Mar 2, 2000 | 15.63 | 15.63 | 15.00 | 15.63 | 775 | NYSE | MTN | Wed, Mar 1, 2000 | 16.13 | 16.13 | 15.63 | 15.75 | 774 | NYSE | MTN | Tue, Feb 29, 2000 | 15.44 | 16.00 | 15.38 | 16.00 | 773 | NYSE | MTN | Mon, Feb 28, 2000 | 16.25 | 16.31 | 15.56 | 16.00 | 772 | NYSE | MTN | Fri, Feb 25, 2000 | 16.50 | 16.75 | 16.25 | 16.25 | 771 | NYSE | MTN | Thu, Feb 24, 2000 | 16.69 | 16.75 | 16.38 | 16.63 | 770 | NYSE | MTN | Wed, Feb 23, 2000 | 16.50 | 16.69 | 16.06 | 16.69 | 769 | NYSE | MTN | Tue, Feb 22, 2000 | 15.94 | 16.63 | 15.75 | 16.63 | 768 | NYSE | MTN | Fri, Feb 18, 2000 | 16.00 | 16.00 | 15.44 | 15.81 | 767 | NYSE | MTN | Thu, Feb 17, 2000 | 15.94 | 16.50 | 15.88 | 15.94 | 766 | NYSE | MTN | Wed, Feb 16, 2000 | 16.00 | 16.00 | 15.94 | 15.94 | 765 | NYSE | MTN | Tue, Feb 15, 2000 | 15.94 | 16.00 | 15.94 | 15.94 | 764 | NYSE | MTN | Mon, Feb 14, 2000 | 15.56 | 16.00 | 15.56 | 16.00 | 763 | NYSE | MTN | Fri, Feb 11, 2000 | 15.81 | 16.00 | 15.50 | 15.56 | 762 | NYSE | MTN | Thu, Feb 10, 2000 | 16.00 | 16.00 | 15.88 | 16.00 | 761 | NYSE | MTN | Wed, Feb 9, 2000 | 16.00 | 16.00 | 15.88 | 16.00 | 760 | NYSE | MTN | Tue, Feb 8, 2000 | 16.25 | 16.25 | 15.81 | 16.00 | 759 | NYSE | MTN | Mon, Feb 7, 2000 | 16.25 | 16.25 | 16.19 | 16.25 | 758 | NYSE | MTN | Fri, Feb 4, 2000 | 16.25 | 16.25 | 16.19 | 16.25 | 757 | NYSE | MTN | Thu, Feb 3, 2000 | 16.25 | 16.31 | 16.19 | 16.25 | 756 | NYSE | MTN | Wed, Feb 2, 2000 | 16.44 | 16.50 | 16.25 | 16.38 | 755 | NYSE | MTN | Tue, Feb 1, 2000 | 16.31 | 16.75 | 16.19 | 16.19 | 754 | NYSE | MTN | Mon, Jan 31, 2000 | 16.94 | 16.94 | 16.31 | 16.31 | 753 | NYSE | MTN | Fri, Jan 28, 2000 | 16.81 | 16.94 | 16.75 | 16.81 | 752 | NYSE | MTN | Thu, Jan 27, 2000 | 17.50 | 17.50 | 16.56 | 16.81 | 751 | NYSE | MTN | Wed, Jan 26, 2000 | 18.00 | 18.00 | 17.69 | 17.75 | 750 | NYSE | MTN | Tue, Jan 25, 2000 | 18.13 | 18.13 | 17.94 | 18.00 | 749 | NYSE | MTN | Mon, Jan 24, 2000 | 18.75 | 18.75 | 18.25 | 18.38 | 748 | NYSE | MTN | Fri, Jan 21, 2000 | 18.56 | 18.56 | 17.88 | 18.50 | 747 | NYSE | MTN | Thu, Jan 20, 2000 | 17.13 | 18.81 | 17.06 | 18.81 | 746 | NYSE | MTN | Wed, Jan 19, 2000 | 16.94 | 17.19 | 16.63 | 17.13 | 745 | NYSE | MTN | Tue, Jan 18, 2000 | 15.94 | 16.75 | 15.63 | 16.75 | 744 | NYSE | MTN | Fri, Jan 14, 2000 | 16.00 | 16.00 | 15.06 | 15.69 | 743 | NYSE | MTN | Thu, Jan 13, 2000 | 16.88 | 17.50 | 16.88 | 16.94 | 742 | NYSE | MTN | Wed, Jan 12, 2000 | 17.63 | 17.63 | 16.88 | 16.94 | 741 | NYSE | MTN | Tue, Jan 11, 2000 | 17.31 | 17.88 | 17.19 | 17.69 | 740 | NYSE | MTN | Mon, Jan 10, 2000 | 17.00 | 17.25 | 16.94 | 17.19 | 739 | NYSE | MTN | Fri, Jan 7, 2000 | 17.25 | 17.38 | 17.06 | 17.25 | 738 | NYSE | MTN | Thu, Jan 6, 2000 | 17.00 | 17.50 | 16.63 | 17.31 | 737 | NYSE | MTN | Wed, Jan 5, 2000 | 16.50 | 17.38 | 16.50 | 17.19 | 736 | NYSE | MTN | Tue, Jan 4, 2000 | 17.38 | 17.38 | 16.00 | 16.25 | 735 | NYSE | MTN | Mon, Jan 3, 2000 | 17.94 | 17.94 | 17.50 | 17.63 | 734 | NYSE | MTN | Fri, Dec 31, 1999 | 19.00 | 19.00 | 17.63 | 17.94 | 733 | NYSE | MTN | Thu, Dec 30, 1999 | 18.94 | 19.13 | 18.88 | 19.13 | 732 | NYSE | MTN | Wed, Dec 29, 1999 | 19.13 | 19.13 | 18.88 | 19.13 | 731 | NYSE | MTN | Tue, Dec 28, 1999 | 20.31 | 20.31 | 19.13 | 19.25 | 730 | NYSE | MTN | Mon, Dec 27, 1999 | 20.38 | 20.56 | 20.00 | 20.44 | 729 | NYSE | MTN | Thu, Dec 23, 1999 | 20.69 | 21.25 | 20.19 | 20.38 | 728 | NYSE | MTN | Wed, Dec 22, 1999 | 20.75 | 20.75 | 19.25 | 20.75 | 727 | NYSE | MTN | Tue, Dec 21, 1999 | 18.63 | 22.50 | 18.63 | 21.00 | 726 | NYSE | MTN | Mon, Dec 20, 1999 | 18.56 | 18.81 | 18.50 | 18.63 | 725 | NYSE | MTN | Fri, Dec 17, 1999 | 19.25 | 19.25 | 18.69 | 18.69 | 724 | NYSE | MTN | Thu, Dec 16, 1999 | 19.13 | 19.31 | 18.75 | 18.75 | 723 | NYSE | MTN | Wed, Dec 15, 1999 | 19.06 | 19.06 | 19.00 | 19.00 | 722 | NYSE | MTN | Tue, Dec 14, 1999 | 19.06 | 19.06 | 19.00 | 19.00 | 721 | NYSE | MTN | Mon, Dec 13, 1999 | 19.13 | 19.13 | 19.00 | 19.06 | 720 | NYSE | MTN | Fri, Dec 10, 1999 | 19.00 | 19.38 | 18.88 | 19.13 | 719 | NYSE | MTN | Thu, Dec 9, 1999 | 19.44 | 19.63 | 19.00 | 19.00 | 718 | NYSE | MTN | Wed, Dec 8, 1999 | 18.69 | 19.50 | 18.69 | 19.06 | 717 | NYSE | MTN | Tue, Dec 7, 1999 | 18.94 | 19.13 | 18.75 | 18.75 | 716 | NYSE | MTN | Mon, Dec 6, 1999 | 18.88 | 19.00 | 18.63 | 18.69 | 715 | NYSE | MTN | Fri, Dec 3, 1999 | 15.88 | 18.00 | 15.88 | 17.63 | 714 | NYSE | MTN | Thu, Dec 2, 1999 | 16.13 | 16.50 | 15.75 | 15.94 | 713 | NYSE | MTN | Wed, Dec 1, 1999 | 16.50 | 17.25 | 15.94 | 16.50 | 712 | NYSE | MTN | Tue, Nov 30, 1999 | 18.00 | 18.13 | 17.13 | 17.19 | 711 | NYSE | MTN | Mon, Nov 29, 1999 | 18.63 | 18.63 | 18.00 | 18.25 | 710 | NYSE | MTN | Fri, Nov 26, 1999 | 18.75 | 18.75 | 18.50 | 18.56 | 709 | NYSE | MTN | Wed, Nov 24, 1999 | 18.88 | 18.88 | 18.38 | 18.38 | 708 | NYSE | MTN | Tue, Nov 23, 1999 | 18.31 | 19.00 | 18.31 | 18.88 | 707 | NYSE | MTN | Mon, Nov 22, 1999 | 19.63 | 19.63 | 17.63 | 18.44 | 706 | NYSE | MTN | Fri, Nov 19, 1999 | 19.75 | 19.88 | 19.38 | 19.38 | 705 | NYSE | MTN | Thu, Nov 18, 1999 | 20.25 | 20.25 | 19.38 | 19.50 | 704 | NYSE | MTN | Wed, Nov 17, 1999 | 21.38 | 21.38 | 20.06 | 20.25 | 703 | NYSE | MTN | Tue, Nov 16, 1999 | 21.00 | 21.50 | 21.00 | 21.44 | 702 | NYSE | MTN | Mon, Nov 15, 1999 | 19.88 | 20.94 | 19.88 | 20.88 | 701 | NYSE | MTN | Fri, Nov 12, 1999 | 19.31 | 20.00 | 19.00 | 20.00 | 700 | NYSE | MTN | Thu, Nov 11, 1999 | 19.81 | 19.88 | 19.13 | 19.56 | 699 | NYSE | MTN | Wed, Nov 10, 1999 | 22.56 | 22.56 | 19.00 | 19.88 | 698 | NYSE | MTN | Tue, Nov 9, 1999 | 22.25 | 22.56 | 22.25 | 22.56 | 697 | NYSE | MTN | Mon, Nov 8, 1999 | 22.88 | 22.88 | 22.31 | 22.50 | 696 | NYSE | MTN | Fri, Nov 5, 1999 | 22.88 | 23.13 | 22.88 | 23.00 | 695 | NYSE | MTN | Thu, Nov 4, 1999 | 22.75 | 23.00 | 22.75 | 23.00 | 694 | NYSE | MTN | Wed, Nov 3, 1999 | 22.75 | 23.13 | 22.75 | 23.00 | 693 | NYSE | MTN | Tue, Nov 2, 1999 | 21.94 | 22.88 | 21.94 | 22.88 | 692 | NYSE | MTN | Mon, Nov 1, 1999 | 22.13 | 22.13 | 21.88 | 22.00 | 691 | NYSE | MTN | Fri, Oct 29, 1999 | 21.13 | 22.44 | 21.13 | 22.25 | 690 | NYSE | MTN | Thu, Oct 28, 1999 | 21.81 | 22.00 | 20.88 | 21.06 | 689 | NYSE | MTN | Wed, Oct 27, 1999 | 22.50 | 22.94 | 21.88 | 22.06 | 688 | NYSE | MTN | Tue, Oct 26, 1999 | 22.50 | 23.00 | 22.31 | 22.50 | 687 | NYSE | MTN | Mon, Oct 25, 1999 | 21.63 | 22.75 | 21.63 | 22.50 | 686 | NYSE | MTN | Fri, Oct 22, 1999 | 21.44 | 21.94 | 21.38 | 21.75 | 685 | NYSE | MTN | Thu, Oct 21, 1999 | 21.25 | 21.63 | 21.00 | 21.50 | 684 | NYSE | MTN | Wed, Oct 20, 1999 | 21.13 | 21.69 | 21.13 | 21.44 | 683 | NYSE | MTN | Tue, Oct 19, 1999 | 21.06 | 21.44 | 21.06 | 21.38 | 682 | NYSE | MTN | Mon, Oct 18, 1999 | 20.63 | 21.50 | 20.38 | 21.13 | 681 | NYSE | MTN | Fri, Oct 15, 1999 | 20.75 | 20.75 | 20.38 | 20.50 | 680 | NYSE | MTN | Thu, Oct 14, 1999 | 21.63 | 21.63 | 20.75 | 20.75 | 679 | NYSE | MTN | Wed, Oct 13, 1999 | 22.31 | 22.31 | 21.50 | 21.50 | 678 | NYSE | MTN | Tue, Oct 12, 1999 | 22.94 | 22.94 | 22.25 | 22.25 | 677 | NYSE | MTN | Mon, Oct 11, 1999 | 22.19 | 23.00 | 22.06 | 22.75 | 676 | NYSE | MTN | Fri, Oct 8, 1999 | 21.69 | 22.38 | 21.69 | 22.06 | 675 | NYSE | MTN | Thu, Oct 7, 1999 | 21.25 | 21.75 | 21.19 | 21.50 | 674 | NYSE | MTN | Wed, Oct 6, 1999 | 21.13 | 21.25 | 20.88 | 21.25 | 673 | NYSE | MTN | Tue, Oct 5, 1999 | 21.56 | 21.56 | 21.00 | 21.13 | 672 | NYSE | MTN | Mon, Oct 4, 1999 | 22.50 | 22.50 | 21.56 | 21.69 | 671 | NYSE | MTN | Fri, Oct 1, 1999 | 23.06 | 23.06 | 22.50 | 22.50 | 670 | NYSE | MTN | Thu, Sep 30, 1999 | 22.00 | 23.50 | 21.81 | 23.19 | 669 | NYSE | MTN | Wed, Sep 29, 1999 | 21.25 | 21.75 | 21.13 | 21.56 | 668 | NYSE | MTN | Tue, Sep 28, 1999 | 21.31 | 21.31 | 20.75 | 21.13 | 667 | NYSE | MTN | Mon, Sep 27, 1999 | 21.44 | 21.44 | 20.38 | 21.13 | 666 | NYSE | MTN | Fri, Sep 24, 1999 | 20.44 | 21.63 | 20.19 | 21.56 | 665 | NYSE | MTN | Thu, Sep 23, 1999 | 19.88 | 20.44 | 19.88 | 20.38 | 664 | NYSE | MTN | Wed, Sep 22, 1999 | 19.50 | 20.00 | 19.50 | 19.88 | 663 | NYSE | MTN | Tue, Sep 21, 1999 | 19.38 | 19.50 | 19.38 | 19.50 | 662 | NYSE | MTN | Mon, Sep 20, 1999 | 19.50 | 19.63 | 19.50 | 19.50 | 661 | NYSE | MTN | Fri, Sep 17, 1999 | 19.31 | 19.69 | 19.25 | 19.50 | 660 | NYSE | MTN | Thu, Sep 16, 1999 | 19.25 | 19.50 | 19.13 | 19.13 | 659 | NYSE | MTN | Wed, Sep 15, 1999 | 19.00 | 19.13 | 19.00 | 19.06 | 658 | NYSE | MTN | Tue, Sep 14, 1999 | 19.00 | 19.25 | 19.00 | 19.06 | 657 | NYSE | MTN | Mon, Sep 13, 1999 | 19.00 | 19.13 | 19.00 | 19.06 | 656 | NYSE | MTN | Fri, Sep 10, 1999 | 19.00 | 19.13 | 19.00 | 19.13 | 655 | NYSE | MTN | Thu, Sep 9, 1999 | 18.25 | 19.00 | 18.25 | 19.00 | 654 | NYSE | MTN | Wed, Sep 8, 1999 | 18.25 | 18.38 | 18.13 | 18.38 | 653 | NYSE | MTN | Tue, Sep 7, 1999 | 18.00 | 18.50 | 17.88 | 18.38 | 652 | NYSE | MTN | Fri, Sep 3, 1999 | 17.81 | 17.94 | 17.81 | 17.94 | 651 | NYSE | MTN | Thu, Sep 2, 1999 | 17.81 | 18.00 | 17.63 | 17.69 | 650 | NYSE | MTN | Wed, Sep 1, 1999 | 17.94 | 18.13 | 17.63 | 18.06 | 649 | NYSE | MTN | Tue, Aug 31, 1999 | 17.63 | 17.75 | 17.63 | 17.69 | 648 | NYSE | MTN | Mon, Aug 30, 1999 | 17.75 | 17.75 | 17.56 | 17.63 | 647 | NYSE | MTN | Fri, Aug 27, 1999 | 17.63 | 17.75 | 17.50 | 17.63 | 646 | NYSE | MTN | Thu, Aug 26, 1999 | 17.25 | 17.56 | 17.25 | 17.44 | 645 | NYSE | MTN | Wed, Aug 25, 1999 | 17.25 | 17.50 | 17.06 | 17.38 | 644 | NYSE | MTN | Tue, Aug 24, 1999 | 17.50 | 17.50 | 17.25 | 17.25 | 643 | NYSE | MTN | Mon, Aug 23, 1999 | 17.56 | 17.63 | 17.56 | 17.63 | 642 | NYSE | MTN | Fri, Aug 20, 1999 | 17.75 | 17.75 | 17.56 | 17.56 | 641 | NYSE | MTN | Thu, Aug 19, 1999 | 17.69 | 17.69 | 17.13 | 17.50 | 640 | NYSE | MTN | Wed, Aug 18, 1999 | 17.69 | 17.81 | 17.44 | 17.69 | 639 | NYSE | MTN | Tue, Aug 17, 1999 | 17.94 | 17.94 | 17.75 | 17.94 | 638 | NYSE | MTN | Mon, Aug 16, 1999 | 17.56 | 17.94 | 17.50 | 17.94 | 637 | NYSE | MTN | Fri, Aug 13, 1999 | 17.63 | 17.88 | 17.50 | 17.81 | 636 | NYSE | MTN | Thu, Aug 12, 1999 | 17.75 | 18.00 | 17.63 | 17.63 | 635 | NYSE | MTN | Wed, Aug 11, 1999 | 18.00 | 18.00 | 17.50 | 17.50 | 634 | NYSE | MTN | Tue, Aug 10, 1999 | 18.50 | 18.50 | 17.88 | 18.06 | 633 | NYSE | MTN | Mon, Aug 9, 1999 | 18.38 | 18.50 | 18.25 | 18.44 | 632 | NYSE | MTN | Fri, Aug 6, 1999 | 18.75 | 18.75 | 18.00 | 18.13 | 631 | NYSE | MTN | Thu, Aug 5, 1999 | 18.63 | 18.75 | 18.31 | 18.75 | 630 | NYSE | MTN | Wed, Aug 4, 1999 | 19.00 | 19.06 | 18.25 | 18.69 | 629 | NYSE | MTN | Tue, Aug 3, 1999 | 18.94 | 19.25 | 18.94 | 19.06 | 628 | NYSE | MTN | Mon, Aug 2, 1999 | 18.38 | 19.13 | 18.38 | 18.88 | 627 | NYSE | MTN | Fri, Jul 30, 1999 | 18.44 | 18.44 | 18.25 | 18.31 | 626 | NYSE | MTN | Thu, Jul 29, 1999 | 18.38 | 18.50 | 18.13 | 18.44 | 625 | NYSE | MTN | Wed, Jul 28, 1999 | 18.50 | 18.50 | 18.00 | 18.50 | 624 | NYSE | MTN | Tue, Jul 27, 1999 | 18.38 | 18.69 | 18.00 | 18.69 | 623 | NYSE | MTN | Mon, Jul 26, 1999 | 18.25 | 18.44 | 18.19 | 18.38 | 622 | NYSE | MTN | Fri, Jul 23, 1999 | 18.50 | 18.63 | 18.31 | 18.50 | 621 | NYSE | MTN | Thu, Jul 22, 1999 | 19.00 | 19.00 | 18.50 | 18.56 | 620 | NYSE | MTN | Wed, Jul 21, 1999 | 19.69 | 19.69 | 19.00 | 19.13 | 619 | NYSE | MTN | Tue, Jul 20, 1999 | 19.63 | 19.75 | 19.63 | 19.69 | 618 | NYSE | MTN | Mon, Jul 19, 1999 | 18.94 | 20.00 | 18.94 | 19.63 | 617 | NYSE | MTN | Fri, Jul 16, 1999 | 18.50 | 19.00 | 18.44 | 19.00 | 616 | NYSE | MTN | Thu, Jul 15, 1999 | 18.69 | 18.94 | 18.44 | 18.81 | 615 | NYSE | MTN | Wed, Jul 14, 1999 | 19.00 | 19.00 | 18.31 | 18.75 | 614 | NYSE | MTN | Tue, Jul 13, 1999 | 18.00 | 18.75 | 18.00 | 18.75 | 613 | NYSE | MTN | Mon, Jul 12, 1999 | 18.31 | 18.44 | 18.13 | 18.13 | 612 | NYSE | MTN | Fri, Jul 9, 1999 | 18.25 | 18.31 | 18.13 | 18.31 | 611 | NYSE | MTN | Thu, Jul 8, 1999 | 18.38 | 18.44 | 18.13 | 18.25 | 610 | NYSE | MTN | Wed, Jul 7, 1999 | 18.69 | 18.69 | 18.38 | 18.38 | 609 | NYSE | MTN | Tue, Jul 6, 1999 | 19.00 | 19.25 | 18.88 | 18.88 | 608 | NYSE | MTN | Fri, Jul 2, 1999 | 17.94 | 19.38 | 17.75 | 19.25 | 607 | NYSE | MTN | Thu, Jul 1, 1999 | 17.75 | 18.13 | 17.44 | 18.00 | 606 | NYSE | MTN | Wed, Jun 30, 1999 | 18.50 | 18.50 | 17.50 | 18.00 | 605 | NYSE | MTN | Tue, Jun 29, 1999 | 19.13 | 19.13 | 18.50 | 18.50 | 604 | NYSE | MTN | Mon, Jun 28, 1999 | 19.25 | 19.75 | 18.75 | 19.25 | 603 | NYSE | MTN | Fri, Jun 25, 1999 | 19.13 | 19.13 | 19.00 | 19.13 | 602 | NYSE | MTN | Thu, Jun 24, 1999 | 19.25 | 19.38 | 19.06 | 19.13 | 601 | NYSE | MTN | Wed, Jun 23, 1999 | 19.13 | 19.25 | 19.13 | 19.13 | 600 | NYSE | MTN | Tue, Jun 22, 1999 | 19.00 | 19.25 | 19.00 | 19.13 | 599 | NYSE | MTN | Mon, Jun 21, 1999 | 19.00 | 19.25 | 18.94 | 19.25 | 598 | NYSE | MTN | Fri, Jun 18, 1999 | 18.75 | 19.25 | 18.75 | 19.06 | 597 | NYSE | MTN | Thu, Jun 17, 1999 | 18.31 | 18.31 | 18.25 | 18.25 | 596 | NYSE | MTN | Wed, Jun 16, 1999 | 18.13 | 18.31 | 18.13 | 18.31 | 595 | NYSE | MTN | Tue, Jun 15, 1999 | 18.94 | 18.94 | 18.06 | 18.25 | 594 | NYSE | MTN | Mon, Jun 14, 1999 | 19.13 | 19.13 | 18.75 | 18.81 | 593 | NYSE | MTN | Fri, Jun 11, 1999 | 18.94 | 19.25 | 18.88 | 19.19 | 592 | NYSE | MTN | Thu, Jun 10, 1999 | 19.00 | 19.00 | 18.81 | 18.94 | 591 | NYSE | MTN | Wed, Jun 9, 1999 | 18.94 | 19.31 | 18.75 | 18.94 | 590 | NYSE | MTN | Tue, Jun 8, 1999 | 19.13 | 19.13 | 18.50 | 18.94 | 589 | NYSE | MTN | Mon, Jun 7, 1999 | 20.06 | 20.06 | 19.00 | 19.38 | 588 | NYSE | MTN | Fri, Jun 4, 1999 | 20.31 | 20.31 | 20.06 | 20.06 | 587 | NYSE | MTN | Thu, Jun 3, 1999 | 20.69 | 20.69 | 20.06 | 20.13 | 586 | NYSE | MTN | Wed, Jun 2, 1999 | 20.75 | 20.88 | 20.56 | 20.56 | 585 | NYSE | MTN | Tue, Jun 1, 1999 | 20.63 | 20.75 | 20.50 | 20.75 | 584 | NYSE | MTN | Fri, May 28, 1999 | 20.13 | 20.81 | 20.13 | 20.63 | 583 | NYSE | MTN | Thu, May 27, 1999 | 20.63 | 20.75 | 20.06 | 20.13 | 582 | NYSE | MTN | Wed, May 26, 1999 | 20.88 | 21.19 | 20.50 | 20.63 | 581 | NYSE | MTN | Tue, May 25, 1999 | 20.25 | 21.00 | 20.25 | 20.63 | 580 | NYSE | MTN | Mon, May 24, 1999 | 20.25 | 20.56 | 20.00 | 20.25 | 579 | NYSE | MTN | Fri, May 21, 1999 | 19.44 | 20.63 | 19.31 | 20.25 | 578 | NYSE | MTN | Thu, May 20, 1999 | 18.94 | 20.00 | 18.94 | 19.25 | 577 | NYSE | MTN | Wed, May 19, 1999 | 18.75 | 18.81 | 18.56 | 18.69 | 576 | NYSE | MTN | Tue, May 18, 1999 | 18.63 | 18.69 | 18.56 | 18.63 | 575 | NYSE | MTN | Mon, May 17, 1999 | 18.50 | 18.88 | 18.50 | 18.50 | 574 | NYSE | MTN | Fri, May 14, 1999 | 18.69 | 18.69 | 18.50 | 18.63 | 573 | NYSE | MTN | Thu, May 13, 1999 | 18.38 | 18.69 | 18.25 | 18.69 | 572 | NYSE | MTN | Wed, May 12, 1999 | 18.69 | 18.69 | 18.38 | 18.38 | 571 | NYSE | MTN | Tue, May 11, 1999 | 18.69 | 18.94 | 18.50 | 18.69 | 570 | NYSE | MTN | Mon, May 10, 1999 | 18.31 | 18.75 | 18.19 | 18.75 | 569 | NYSE | MTN | Fri, May 7, 1999 | 18.31 | 18.63 | 18.25 | 18.31 | 568 | NYSE | MTN | Thu, May 6, 1999 | 18.75 | 18.75 | 18.13 | 18.56 | 567 | NYSE | MTN | Wed, May 5, 1999 | 18.81 | 18.88 | 18.69 | 18.75 | 566 | NYSE | MTN | Tue, May 4, 1999 | 19.00 | 19.13 | 18.88 | 18.94 | 565 | NYSE | MTN | Mon, May 3, 1999 | 19.63 | 19.88 | 19.25 | 19.25 | 564 | NYSE | MTN | Fri, Apr 30, 1999 | 18.69 | 19.44 | 18.69 | 19.38 | 563 | NYSE | MTN | Thu, Apr 29, 1999 | 18.94 | 19.50 | 18.81 | 18.94 | 562 | NYSE | MTN | Wed, Apr 28, 1999 | 17.81 | 19.50 | 17.81 | 18.94 | 561 | NYSE | MTN | Tue, Apr 27, 1999 | 17.69 | 18.00 | 17.50 | 17.88 | 560 | NYSE | MTN | Mon, Apr 26, 1999 | 17.50 | 17.50 | 17.13 | 17.44 | 559 | NYSE | MTN | Fri, Apr 23, 1999 | 17.44 | 17.50 | 17.13 | 17.25 | 558 | NYSE | MTN | Thu, Apr 22, 1999 | 17.31 | 17.75 | 17.31 | 17.56 | 557 | NYSE | MTN | Wed, Apr 21, 1999 | 17.31 | 17.75 | 17.31 | 17.31 | 556 | NYSE | MTN | Tue, Apr 20, 1999 | 16.25 | 17.69 | 16.25 | 17.38 | 555 | NYSE | MTN | Mon, Apr 19, 1999 | 16.75 | 16.88 | 16.00 | 16.25 | 554 | NYSE | MTN | Fri, Apr 16, 1999 | 16.75 | 17.50 | 16.75 | 17.00 | 553 | NYSE | MTN | Thu, Apr 15, 1999 | 17.25 | 17.75 | 17.00 | 17.00 | 552 | NYSE | MTN | Wed, Apr 14, 1999 | 16.94 | 17.63 | 16.94 | 17.38 | 551 | NYSE | MTN | Tue, Apr 13, 1999 | 17.38 | 17.38 | 16.88 | 16.88 | 550 | NYSE | MTN | Mon, Apr 12, 1999 | 17.25 | 17.50 | 17.00 | 17.50 | 549 | NYSE | MTN | Fri, Apr 9, 1999 | 16.94 | 17.38 | 16.63 | 17.19 | 548 | NYSE | MTN | Thu, Apr 8, 1999 | 17.00 | 17.00 | 16.50 | 16.94 | 547 | NYSE | MTN | Wed, Apr 7, 1999 | 17.75 | 17.88 | 16.88 | 16.88 | 546 | NYSE | MTN | Tue, Apr 6, 1999 | 17.25 | 17.50 | 17.13 | 17.50 | 545 | NYSE | MTN | Mon, Apr 5, 1999 | 16.50 | 17.38 | 16.50 | 17.13 | 544 | NYSE | MTN | Thu, Apr 1, 1999 | 16.13 | 16.38 | 16.13 | 16.25 | 543 | NYSE | MTN | Wed, Mar 31, 1999 | 17.13 | 17.13 | 15.88 | 15.88 | 542 | NYSE | MTN | Tue, Mar 30, 1999 | 16.88 | 17.19 | 16.88 | 17.13 | 541 | NYSE | MTN | Mon, Mar 29, 1999 | 16.63 | 17.13 | 16.56 | 16.63 | 540 | NYSE | MTN | Fri, Mar 26, 1999 | 15.50 | 17.13 | 15.50 | 16.38 | 539 | NYSE | MTN | Thu, Mar 25, 1999 | 14.50 | 15.50 | 14.50 | 15.50 | 538 | NYSE | MTN | Wed, Mar 24, 1999 | 14.56 | 14.88 | 14.50 | 14.56 | 537 | NYSE | MTN | Tue, Mar 23, 1999 | 14.31 | 14.44 | 14.13 | 14.44 | 536 | NYSE | MTN | Mon, Mar 22, 1999 | 14.69 | 14.69 | 14.25 | 14.31 | 535 | NYSE | MTN | Fri, Mar 19, 1999 | 15.06 | 15.19 | 14.56 | 14.69 | 534 | NYSE | MTN | Thu, Mar 18, 1999 | 15.38 | 15.44 | 15.13 | 15.19 | 533 | NYSE | MTN | Wed, Mar 17, 1999 | 15.75 | 15.75 | 15.00 | 15.13 | 532 | NYSE | MTN | Tue, Mar 16, 1999 | 16.00 | 16.00 | 15.69 | 15.75 | 531 | NYSE | MTN | Mon, Mar 15, 1999 | 16.19 | 16.19 | 15.81 | 16.00 | 530 | NYSE | MTN | Fri, Mar 12, 1999 | 16.44 | 16.50 | 16.13 | 16.19 | 529 | NYSE | MTN | Thu, Mar 11, 1999 | 16.63 | 16.69 | 16.25 | 16.50 | 528 | NYSE | MTN | Wed, Mar 10, 1999 | 16.25 | 16.75 | 15.88 | 16.75 | 527 | NYSE | MTN | Tue, Mar 9, 1999 | 17.00 | 17.13 | 16.75 | 16.88 | 526 | NYSE | MTN | Mon, Mar 8, 1999 | 17.25 | 17.63 | 17.13 | 17.13 | 525 | NYSE | MTN | Fri, Mar 5, 1999 | 17.06 | 17.38 | 17.06 | 17.38 | 524 | NYSE | MTN | Thu, Mar 4, 1999 | 17.31 | 17.38 | 17.06 | 17.13 | 523 | NYSE | MTN | Wed, Mar 3, 1999 | 17.25 | 17.31 | 17.19 | 17.19 | 522 | NYSE | MTN | Tue, Mar 2, 1999 | 17.25 | 17.44 | 17.19 | 17.19 | 521 | NYSE | MTN | Mon, Mar 1, 1999 | 17.13 | 17.19 | 17.00 | 17.19 | 520 | NYSE | MTN | Fri, Feb 26, 1999 | 17.06 | 17.38 | 17.00 | 17.25 | 519 | NYSE | MTN | Thu, Feb 25, 1999 | 17.06 | 17.38 | 17.00 | 17.13 | 518 | NYSE | MTN | Wed, Feb 24, 1999 | 17.63 | 17.63 | 17.00 | 17.13 | 517 | NYSE | MTN | Tue, Feb 23, 1999 | 17.38 | 17.81 | 17.38 | 17.63 | 516 | NYSE | MTN | Mon, Feb 22, 1999 | 17.00 | 17.38 | 17.00 | 17.25 | 515 | NYSE | MTN | Fri, Feb 19, 1999 | 17.81 | 17.81 | 16.63 | 16.94 | 514 | NYSE | MTN | Thu, Feb 18, 1999 | 18.19 | 18.19 | 17.69 | 17.81 | 513 | NYSE | MTN | Wed, Feb 17, 1999 | 18.56 | 18.56 | 18.13 | 18.13 | 512 | NYSE | MTN | Tue, Feb 16, 1999 | 19.13 | 19.19 | 18.50 | 18.56 | 511 | NYSE | MTN | Fri, Feb 12, 1999 | 19.31 | 19.38 | 18.88 | 18.88 | 510 | NYSE | MTN | Thu, Feb 11, 1999 | 19.63 | 19.88 | 19.25 | 19.44 | 509 | NYSE | MTN | Wed, Feb 10, 1999 | 20.06 | 20.06 | 19.50 | 19.75 | 508 | NYSE | MTN | Tue, Feb 9, 1999 | 20.31 | 20.31 | 20.00 | 20.00 | 507 | NYSE | MTN | Mon, Feb 8, 1999 | 20.38 | 20.75 | 20.25 | 20.31 | 506 | NYSE | MTN | Fri, Feb 5, 1999 | 20.06 | 20.25 | 20.00 | 20.13 | 505 | NYSE | MTN | Thu, Feb 4, 1999 | 20.50 | 20.50 | 20.00 | 20.06 | 504 | NYSE | MTN | Wed, Feb 3, 1999 | 20.44 | 20.50 | 20.25 | 20.50 | 503 | NYSE | MTN | Tue, Feb 2, 1999 | 20.50 | 20.50 | 20.13 | 20.19 | 502 | NYSE | MTN | Mon, Feb 1, 1999 | 21.50 | 21.50 | 20.50 | 20.56 | 501 | NYSE | MTN | Fri, Jan 29, 1999 | 21.44 | 21.44 | 21.00 | 21.25 | 500 | NYSE | MTN | Thu, Jan 28, 1999 | 22.19 | 22.19 | 21.06 | 21.19 | 499 | NYSE | MTN | Wed, Jan 27, 1999 | 22.25 | 22.25 | 22.00 | 22.00 | 498 | NYSE | MTN | Tue, Jan 26, 1999 | 22.44 | 22.44 | 22.19 | 22.25 | 497 | NYSE | MTN | Mon, Jan 25, 1999 | 22.63 | 22.63 | 22.13 | 22.44 | 496 | NYSE | MTN | Fri, Jan 22, 1999 | 23.19 | 23.19 | 22.13 | 22.50 | 495 | NYSE | MTN | Thu, Jan 21, 1999 | 23.50 | 23.50 | 23.13 | 23.13 | 494 | NYSE | MTN | Wed, Jan 20, 1999 | 21.13 | 23.75 | 21.06 | 23.25 | 493 | NYSE | MTN | Tue, Jan 19, 1999 | 21.00 | 21.88 | 21.00 | 21.31 | 492 | NYSE | MTN | Fri, Jan 15, 1999 | 20.25 | 20.88 | 20.19 | 20.75 | 491 | NYSE | MTN | Thu, Jan 14, 1999 | 20.94 | 20.94 | 20.25 | 20.25 | 490 | NYSE | MTN | Wed, Jan 13, 1999 | 20.63 | 20.94 | 20.63 | 20.94 | 489 | NYSE | MTN | Tue, Jan 12, 1999 | 18.50 | 21.13 | 18.50 | 21.00 | 488 | NYSE | MTN | Mon, Jan 11, 1999 | 20.69 | 20.81 | 20.00 | 20.00 | 487 | NYSE | MTN | Fri, Jan 8, 1999 | 20.75 | 21.00 | 20.69 | 20.75 | 486 | NYSE | MTN | Thu, Jan 7, 1999 | 20.75 | 20.75 | 20.50 | 20.75 | 485 | NYSE | MTN | Wed, Jan 6, 1999 | 21.31 | 21.31 | 20.50 | 20.81 | 484 | NYSE | MTN | Tue, Jan 5, 1999 | 22.38 | 22.38 | 21.25 | 21.25 | 483 | NYSE | MTN | Mon, Jan 4, 1999 | 22.13 | 22.63 | 22.06 | 22.25 | 482 | NYSE | MTN | Thu, Dec 31, 1998 | 22.25 | 22.81 | 22.00 | 22.00 | 481 | NYSE | MTN | Wed, Dec 30, 1998 | 22.88 | 22.88 | 22.25 | 22.25 | 480 | NYSE | MTN | Tue, Dec 29, 1998 | 23.19 | 23.19 | 22.69 | 22.88 | 479 | NYSE | MTN | Mon, Dec 28, 1998 | 26.06 | 26.06 | 23.19 | 23.19 | 478 | NYSE | MTN | Thu, Dec 24, 1998 | 24.63 | 27.00 | 24.63 | 26.00 | 477 | NYSE | MTN | Wed, Dec 23, 1998 | 21.75 | 24.63 | 21.75 | 24.63 | 476 | NYSE | MTN | Tue, Dec 22, 1998 | 21.63 | 21.88 | 21.63 | 21.81 | 475 | NYSE | MTN | Mon, Dec 21, 1998 | 21.50 | 21.75 | 21.50 | 21.69 | 474 | NYSE | MTN | Fri, Dec 18, 1998 | 21.81 | 21.88 | 21.25 | 21.25 | 473 | NYSE | MTN | Thu, Dec 17, 1998 | 21.75 | 21.88 | 21.44 | 21.56 | 472 | NYSE | MTN | Wed, Dec 16, 1998 | 21.25 | 21.88 | 21.13 | 21.88 | 471 | NYSE | MTN | Tue, Dec 15, 1998 | 21.75 | 21.75 | 20.88 | 21.25 | 470 | NYSE | MTN | Mon, Dec 14, 1998 | 22.00 | 22.13 | 21.63 | 21.63 | 469 | NYSE | MTN | Fri, Dec 11, 1998 | 22.06 | 22.44 | 22.00 | 22.00 | 468 | NYSE | MTN | Thu, Dec 10, 1998 | 21.25 | 22.63 | 21.25 | 22.31 | 467 | NYSE | MTN | Wed, Dec 9, 1998 | 22.00 | 22.00 | 21.00 | 21.13 | 466 | NYSE | MTN | Tue, Dec 8, 1998 | 23.06 | 23.06 | 22.00 | 22.19 | 465 | NYSE | MTN | Mon, Dec 7, 1998 | 23.50 | 23.63 | 22.88 | 23.06 | 464 | NYSE | MTN | Fri, Dec 4, 1998 | 23.63 | 23.75 | 23.25 | 23.69 | 463 | NYSE | MTN | Thu, Dec 3, 1998 | 24.13 | 24.19 | 23.25 | 23.63 | 462 | NYSE | MTN | Wed, Dec 2, 1998 | 23.69 | 24.25 | 23.19 | 24.13 | 461 | NYSE | MTN | Tue, Dec 1, 1998 | 25.00 | 25.00 | 23.00 | 23.69 | 460 | NYSE | MTN | Mon, Nov 30, 1998 | 25.38 | 25.50 | 25.25 | 25.25 | 459 | NYSE | MTN | Fri, Nov 27, 1998 | 25.44 | 25.44 | 25.25 | 25.38 | 458 | NYSE | MTN | Wed, Nov 25, 1998 | 25.38 | 25.38 | 25.00 | 25.31 | 457 | NYSE | MTN | Tue, Nov 24, 1998 | 25.13 | 25.88 | 25.00 | 25.38 | 456 | NYSE | MTN | Mon, Nov 23, 1998 | 24.88 | 25.44 | 24.88 | 24.88 | 455 | NYSE | MTN | Fri, Nov 20, 1998 | 25.44 | 25.63 | 25.06 | 25.13 | 454 | NYSE | MTN | Thu, Nov 19, 1998 | 25.00 | 25.50 | 25.00 | 25.44 | 453 | NYSE | MTN | Wed, Nov 18, 1998 | 25.00 | 25.00 | 24.94 | 25.00 | 452 | NYSE | MTN | Tue, Nov 17, 1998 | 25.06 | 25.06 | 24.88 | 25.00 | 451 | NYSE | MTN | Mon, Nov 16, 1998 | 25.00 | 25.56 | 24.88 | 24.94 | 450 | NYSE | MTN | Fri, Nov 13, 1998 | 24.81 | 25.13 | 24.81 | 25.13 | 449 | NYSE | MTN | Thu, Nov 12, 1998 | 25.00 | 25.06 | 24.75 | 24.75 | 448 | NYSE | MTN | Wed, Nov 11, 1998 | 25.56 | 25.56 | 25.00 | 25.06 | 447 | NYSE | MTN | Tue, Nov 10, 1998 | 25.75 | 25.75 | 25.38 | 25.38 | 446 | NYSE | MTN | Mon, Nov 9, 1998 | 26.50 | 26.50 | 25.63 | 25.88 | 445 | NYSE | MTN | Fri, Nov 6, 1998 | 25.88 | 26.59 | 25.88 | 26.44 | 444 | NYSE | MTN | Thu, Nov 5, 1998 | 26.31 | 26.31 | 25.06 | 25.75 | 443 | NYSE | MTN | Wed, Nov 4, 1998 | 26.13 | 26.56 | 26.13 | 26.25 | 442 | NYSE | MTN | Tue, Nov 3, 1998 | 26.63 | 26.69 | 26.06 | 26.38 | 441 | NYSE | MTN | Mon, Nov 2, 1998 | 26.75 | 26.75 | 26.69 | 26.75 | 440 | NYSE | MTN | Fri, Oct 30, 1998 | 25.94 | 27.25 | 25.94 | 26.75 | 439 | NYSE | MTN | Thu, Oct 29, 1998 | 25.31 | 26.00 | 25.31 | 26.00 | 438 | NYSE | MTN | Wed, Oct 28, 1998 | 25.19 | 25.50 | 25.00 | 25.31 | 437 | NYSE | MTN | Tue, Oct 27, 1998 | 24.38 | 25.44 | 24.38 | 25.13 | 436 | NYSE | MTN | Mon, Oct 26, 1998 | 23.06 | 24.88 | 23.06 | 24.50 | 435 | NYSE | MTN | Fri, Oct 23, 1998 | 23.00 | 23.13 | 22.63 | 23.13 | 434 | NYSE | MTN | Thu, Oct 22, 1998 | 22.25 | 23.13 | 22.25 | 23.13 | 433 | NYSE | MTN | Wed, Oct 21, 1998 | 21.88 | 22.63 | 21.88 | 22.31 | 432 | NYSE | MTN | Tue, Oct 20, 1998 | 20.50 | 22.63 | 20.50 | 22.00 | 431 | NYSE | MTN | Mon, Oct 19, 1998 | 20.56 | 21.50 | 19.31 | 20.50 | 430 | NYSE | MTN | Fri, Oct 16, 1998 | 18.69 | 20.81 | 18.69 | 20.81 | 429 | NYSE | MTN | Thu, Oct 15, 1998 | 17.38 | 18.50 | 17.38 | 18.44 | 428 | NYSE | MTN | Wed, Oct 14, 1998 | 17.00 | 17.88 | 17.00 | 17.44 | 427 | NYSE | MTN | Tue, Oct 13, 1998 | 19.00 | 19.00 | 18.00 | 18.00 | 426 | NYSE | MTN | Mon, Oct 12, 1998 | 18.25 | 19.50 | 18.25 | 19.13 | 425 | NYSE | MTN | Fri, Oct 9, 1998 | 16.25 | 18.13 | 16.19 | 18.00 | 424 | NYSE | MTN | Thu, Oct 8, 1998 | 18.19 | 18.19 | 15.50 | 16.00 | 423 | NYSE | MTN | Wed, Oct 7, 1998 | 18.75 | 18.75 | 17.25 | 18.31 | 422 | NYSE | MTN | Tue, Oct 6, 1998 | 19.63 | 19.88 | 18.63 | 19.00 | 421 | NYSE | MTN | Mon, Oct 5, 1998 | 19.75 | 19.88 | 19.38 | 19.50 | 420 | NYSE | MTN | Fri, Oct 2, 1998 | 19.81 | 20.25 | 19.50 | 20.00 | 419 | NYSE | MTN | Thu, Oct 1, 1998 | 19.88 | 19.94 | 19.75 | 19.81 | 418 | NYSE | MTN | Wed, Sep 30, 1998 | 20.00 | 20.25 | 19.88 | 19.94 | 417 | NYSE | MTN | Tue, Sep 29, 1998 | 20.50 | 20.50 | 20.00 | 20.00 | 416 | NYSE | MTN | Mon, Sep 28, 1998 | 20.56 | 21.00 | 20.50 | 20.50 | 415 | NYSE | MTN | Fri, Sep 25, 1998 | 20.75 | 20.88 | 20.50 | 20.69 | 414 | NYSE | MTN | Thu, Sep 24, 1998 | 20.38 | 20.75 | 20.25 | 20.75 | 413 | NYSE | MTN | Wed, Sep 23, 1998 | 21.50 | 21.50 | 20.00 | 20.38 | 412 | NYSE | MTN | Tue, Sep 22, 1998 | 21.25 | 21.75 | 21.25 | 21.50 | 411 | NYSE | MTN | Mon, Sep 21, 1998 | 21.13 | 21.13 | 20.63 | 21.00 | 410 | NYSE | MTN | Fri, Sep 18, 1998 | 20.38 | 21.25 | 20.06 | 21.25 | 409 | NYSE | MTN | Thu, Sep 17, 1998 | 20.00 | 20.31 | 19.63 | 19.63 | 408 | NYSE | MTN | Wed, Sep 16, 1998 | 20.56 | 21.13 | 20.25 | 20.25 | 407 | NYSE | MTN | Tue, Sep 15, 1998 | 21.44 | 21.56 | 20.50 | 20.56 | 406 | NYSE | MTN | Mon, Sep 14, 1998 | 21.38 | 21.56 | 21.31 | 21.31 | 405 | NYSE | MTN | Fri, Sep 11, 1998 | 21.38 | 21.50 | 21.25 | 21.38 | 404 | NYSE | MTN | Thu, Sep 10, 1998 | 23.00 | 23.13 | 20.81 | 21.13 | 403 | NYSE | MTN | Wed, Sep 9, 1998 | 24.00 | 24.13 | 22.88 | 23.50 | 402 | NYSE | MTN | Tue, Sep 8, 1998 | 23.00 | 24.00 | 23.00 | 24.00 | 401 | NYSE | MTN | Fri, Sep 4, 1998 | 22.06 | 22.56 | 22.06 | 22.56 | 400 | NYSE | MTN | Thu, Sep 3, 1998 | 22.63 | 22.63 | 22.00 | 22.13 | 399 | NYSE | MTN | Wed, Sep 2, 1998 | 22.13 | 22.69 | 21.63 | 22.63 | 398 | NYSE | MTN | Tue, Sep 1, 1998 | 23.00 | 23.06 | 21.75 | 21.94 | 397 | NYSE | MTN | Mon, Aug 31, 1998 | 24.06 | 24.19 | 23.00 | 23.00 | 396 | NYSE | MTN | Fri, Aug 28, 1998 | 25.00 | 25.25 | 24.00 | 24.00 | 395 | NYSE | MTN | Thu, Aug 27, 1998 | 26.38 | 26.44 | 24.63 | 25.00 | 394 | NYSE | MTN | Wed, Aug 26, 1998 | 26.75 | 26.75 | 26.38 | 26.56 | 393 | NYSE | MTN | Tue, Aug 25, 1998 | 27.13 | 27.13 | 26.69 | 26.88 | 392 | NYSE | MTN | Mon, Aug 24, 1998 | 26.63 | 27.13 | 26.63 | 27.13 | 391 | NYSE | MTN | Fri, Aug 21, 1998 | 27.56 | 27.56 | 26.25 | 26.75 | 390 | NYSE | MTN | Thu, Aug 20, 1998 | 27.88 | 27.88 | 27.50 | 27.56 | 389 | NYSE | MTN | Wed, Aug 19, 1998 | 28.75 | 28.75 | 27.88 | 27.88 | 388 | NYSE | MTN | Tue, Aug 18, 1998 | 28.00 | 28.63 | 28.00 | 28.63 | 387 | NYSE | MTN | Mon, Aug 17, 1998 | 27.25 | 27.94 | 27.25 | 27.88 | 386 | NYSE | MTN | Fri, Aug 14, 1998 | 26.69 | 27.31 | 26.63 | 27.25 | 385 | NYSE | MTN | Thu, Aug 13, 1998 | 26.25 | 26.69 | 26.25 | 26.69 | 384 | NYSE | MTN | Wed, Aug 12, 1998 | 25.63 | 26.50 | 25.63 | 26.31 | 383 | NYSE | MTN | Tue, Aug 11, 1998 | 26.31 | 26.31 | 25.44 | 25.69 | 382 | NYSE | MTN | Mon, Aug 10, 1998 | 26.50 | 26.75 | 26.44 | 26.44 | 381 | NYSE | MTN | Fri, Aug 7, 1998 | 25.19 | 26.75 | 25.19 | 26.44 | 380 | NYSE | MTN | Thu, Aug 6, 1998 | 24.25 | 25.19 | 24.25 | 25.19 | 379 | NYSE | MTN | Wed, Aug 5, 1998 | 26.06 | 26.13 | 23.75 | 24.50 | 378 | NYSE | MTN | Tue, Aug 4, 1998 | 26.50 | 26.50 | 26.00 | 26.06 | 377 | NYSE | MTN | Mon, Aug 3, 1998 | 26.81 | 27.00 | 26.50 | 26.50 | 376 | NYSE | MTN | Fri, Jul 31, 1998 | 26.88 | 27.00 | 26.75 | 26.81 | 375 | NYSE | MTN | Thu, Jul 30, 1998 | 27.13 | 27.63 | 26.75 | 27.00 | 374 | NYSE | MTN | Wed, Jul 29, 1998 | 28.38 | 28.38 | 27.00 | 27.06 | 373 | NYSE | MTN | Tue, Jul 28, 1998 | 28.75 | 28.75 | 28.50 | 28.56 | 372 | NYSE | MTN | Mon, Jul 27, 1998 | 29.88 | 29.88 | 28.69 | 28.69 | 371 | NYSE | MTN | Fri, Jul 24, 1998 | 30.00 | 30.06 | 29.63 | 30.06 | 370 | NYSE | MTN | Thu, Jul 23, 1998 | 30.44 | 30.44 | 29.75 | 30.00 | 369 | NYSE | MTN | Wed, Jul 22, 1998 | 30.88 | 30.88 | 30.25 | 30.31 | 368 | NYSE | MTN | Tue, Jul 21, 1998 | 30.25 | 30.63 | 30.00 | 30.00 | 367 | NYSE | MTN | Mon, Jul 20, 1998 | 30.00 | 30.25 | 29.50 | 30.13 | 366 | NYSE | MTN | Fri, Jul 17, 1998 | 29.75 | 30.19 | 29.63 | 30.19 | 365 | NYSE | MTN | Thu, Jul 16, 1998 | 29.13 | 29.50 | 29.06 | 29.50 | 364 | NYSE | MTN | Wed, Jul 15, 1998 | 29.00 | 29.25 | 28.81 | 29.25 | 363 | NYSE | MTN | Tue, Jul 14, 1998 | 29.13 | 29.13 | 28.50 | 29.00 | 362 | NYSE | MTN | Mon, Jul 13, 1998 | 28.94 | 29.25 | 28.94 | 29.00 | 361 | NYSE | MTN | Fri, Jul 10, 1998 | 28.00 | 28.81 | 27.88 | 28.69 | 360 | NYSE | MTN | Thu, Jul 9, 1998 | 27.81 | 27.94 | 27.75 | 27.94 | 359 | NYSE | MTN | Wed, Jul 8, 1998 | 27.94 | 27.94 | 27.50 | 27.88 | 358 | NYSE | MTN | Tue, Jul 7, 1998 | 27.38 | 27.88 | 27.31 | 27.88 | 357 | NYSE | MTN | Mon, Jul 6, 1998 | 27.13 | 27.50 | 27.13 | 27.44 | 356 | NYSE | MTN | Thu, Jul 2, 1998 | 27.25 | 27.63 | 27.13 | 27.13 | 355 | NYSE | MTN | Wed, Jul 1, 1998 | 26.88 | 27.38 | 26.81 | 27.31 | 354 | NYSE | MTN | Tue, Jun 30, 1998 | 27.00 | 27.13 | 26.63 | 26.63 | 353 | NYSE | MTN | Mon, Jun 29, 1998 | 26.75 | 27.25 | 26.50 | 27.25 | 352 | NYSE | MTN | Fri, Jun 26, 1998 | 26.88 | 27.00 | 26.50 | 26.50 | 351 | NYSE | MTN | Thu, Jun 25, 1998 | 26.88 | 27.00 | 26.63 | 26.75 | 350 | NYSE | MTN | Wed, Jun 24, 1998 | 27.25 | 27.25 | 26.94 | 27.00 | 349 | NYSE | MTN | Tue, Jun 23, 1998 | 27.31 | 27.38 | 27.00 | 27.13 | 348 | NYSE | MTN | Mon, Jun 22, 1998 | 27.63 | 27.75 | 27.06 | 27.06 | 347 | NYSE | MTN | Fri, Jun 19, 1998 | 27.69 | 27.69 | 27.38 | 27.50 | 346 | NYSE | MTN | Thu, Jun 18, 1998 | 27.31 | 27.50 | 27.31 | 27.44 | 345 | NYSE | MTN | Wed, Jun 17, 1998 | 27.13 | 27.63 | 27.13 | 27.56 | 344 | NYSE | MTN | Tue, Jun 16, 1998 | 26.38 | 26.94 | 26.38 | 26.94 | 343 | NYSE | MTN | Mon, Jun 15, 1998 | 26.75 | 26.75 | 26.19 | 26.19 | 342 | NYSE | MTN | Fri, Jun 12, 1998 | 26.13 | 26.63 | 25.75 | 26.63 | 341 | NYSE | MTN | Thu, Jun 11, 1998 | 26.00 | 26.00 | 25.63 | 26.00 | 340 | NYSE | MTN | Wed, Jun 10, 1998 | 26.38 | 26.44 | 25.88 | 25.88 | 339 | NYSE | MTN | Tue, Jun 9, 1998 | 26.88 | 26.94 | 26.44 | 26.50 | 338 | NYSE | MTN | Mon, Jun 8, 1998 | 26.81 | 27.06 | 26.81 | 26.88 | 337 | NYSE | MTN | Fri, Jun 5, 1998 | 26.81 | 26.88 | 26.63 | 26.75 | 336 | NYSE | MTN | Thu, Jun 4, 1998 | 27.00 | 27.00 | 26.63 | 26.88 | 335 | NYSE | MTN | Wed, Jun 3, 1998 | 26.94 | 27.00 | 26.81 | 27.00 | 334 | NYSE | MTN | Tue, Jun 2, 1998 | 27.88 | 27.88 | 26.50 | 26.94 | 333 | NYSE | MTN | Mon, Jun 1, 1998 | 29.00 | 29.00 | 27.81 | 27.88 | 332 | NYSE | MTN | Fri, May 29, 1998 | 28.94 | 29.00 | 28.75 | 29.00 | 331 | NYSE | MTN | Thu, May 28, 1998 | 28.25 | 28.88 | 28.25 | 28.81 | 330 | NYSE | MTN | Wed, May 27, 1998 | 28.00 | 28.13 | 27.94 | 28.00 | 329 | NYSE | MTN | Tue, May 26, 1998 | 28.13 | 28.88 | 28.13 | 28.13 | 328 | NYSE | MTN | Fri, May 22, 1998 | 28.25 | 28.25 | 27.75 | 27.75 | 327 | NYSE | MTN | Thu, May 21, 1998 | 27.88 | 28.00 | 27.81 | 28.00 | 326 | NYSE | MTN | Wed, May 20, 1998 | 27.69 | 27.88 | 27.56 | 27.81 | 325 | NYSE | MTN | Tue, May 19, 1998 | 27.81 | 27.88 | 27.56 | 27.63 | 324 | NYSE | MTN | Mon, May 18, 1998 | 27.75 | 27.88 | 27.56 | 27.56 | 323 | NYSE | MTN | Fri, May 15, 1998 | 27.75 | 27.88 | 27.75 | 27.88 | 322 | NYSE | MTN | Thu, May 14, 1998 | 27.50 | 28.00 | 27.38 | 28.00 | 321 | NYSE | MTN | Wed, May 13, 1998 | 27.75 | 27.88 | 27.50 | 27.50 | 320 | NYSE | MTN | Tue, May 12, 1998 | 27.50 | 27.75 | 27.50 | 27.75 | 319 | NYSE | MTN | Mon, May 11, 1998 | 27.88 | 27.88 | 27.50 | 27.50 | 318 | NYSE | MTN | Fri, May 8, 1998 | 27.88 | 28.00 | 27.69 | 27.75 | 317 | NYSE | MTN | Thu, May 7, 1998 | 28.00 | 28.00 | 27.75 | 27.75 | 316 | NYSE | MTN | Wed, May 6, 1998 | 28.56 | 28.56 | 28.06 | 28.13 | 315 | NYSE | MTN | Tue, May 5, 1998 | 29.25 | 29.25 | 28.38 | 28.56 | 314 | NYSE | MTN | Mon, May 4, 1998 | 29.06 | 29.38 | 29.00 | 29.38 | 313 | NYSE | MTN | Fri, May 1, 1998 | 29.19 | 29.25 | 29.00 | 29.06 | 312 | NYSE | MTN | Thu, Apr 30, 1998 | 29.63 | 29.69 | 29.25 | 29.25 | 311 | NYSE | MTN | Wed, Apr 29, 1998 | 29.38 | 29.75 | 29.38 | 29.75 | 310 | NYSE | MTN | Tue, Apr 28, 1998 | 29.75 | 29.88 | 29.38 | 29.44 | 309 | NYSE | MTN | Mon, Apr 27, 1998 | 29.63 | 30.00 | 29.63 | 29.63 | 308 | NYSE | MTN | Fri, Apr 24, 1998 | 30.25 | 30.63 | 29.63 | 29.88 | 307 | NYSE | MTN | Thu, Apr 23, 1998 | 30.13 | 30.50 | 30.13 | 30.38 | 306 | NYSE | MTN | Wed, Apr 22, 1998 | 30.38 | 30.38 | 30.06 | 30.13 | 305 | NYSE | MTN | Tue, Apr 21, 1998 | 30.38 | 30.38 | 30.31 | 30.38 | 304 | NYSE | MTN | Mon, Apr 20, 1998 | 30.06 | 30.81 | 29.88 | 30.63 | 303 | NYSE | MTN | Fri, Apr 17, 1998 | 30.06 | 30.13 | 30.00 | 30.06 | 302 | NYSE | MTN | Thu, Apr 16, 1998 | 30.63 | 30.63 | 30.13 | 30.19 | 301 | NYSE | MTN | Wed, Apr 15, 1998 | 30.94 | 31.44 | 30.75 | 30.75 | 300 | NYSE | MTN | Tue, Apr 14, 1998 | 29.75 | 31.50 | 29.75 | 30.88 | 299 | NYSE | MTN | Mon, Apr 13, 1998 | 29.44 | 29.75 | 29.31 | 29.75 | 298 | NYSE | MTN | Thu, Apr 9, 1998 | 29.38 | 29.50 | 29.25 | 29.38 | 297 | NYSE | MTN | Wed, Apr 8, 1998 | 29.00 | 29.31 | 28.94 | 29.31 | 296 | NYSE | MTN | Tue, Apr 7, 1998 | 29.69 | 29.69 | 28.63 | 28.81 | 295 | NYSE | MTN | Mon, Apr 6, 1998 | 29.56 | 29.94 | 29.38 | 29.63 | 294 | NYSE | MTN | Fri, Apr 3, 1998 | 29.13 | 29.50 | 28.94 | 29.44 | 293 | NYSE | MTN | Thu, Apr 2, 1998 | 29.06 | 29.19 | 28.56 | 29.19 | 292 | NYSE | MTN | Wed, Apr 1, 1998 | 29.25 | 29.25 | 28.94 | 29.13 | 291 | NYSE | MTN | Tue, Mar 31, 1998 | 29.94 | 30.38 | 29.06 | 29.25 | 290 | NYSE | MTN | Mon, Mar 30, 1998 | 30.94 | 31.13 | 29.94 | 30.00 | 289 | NYSE | MTN | Fri, Mar 27, 1998 | 31.25 | 31.25 | 30.75 | 31.19 | 288 | NYSE | MTN | Thu, Mar 26, 1998 | 31.25 | 31.25 | 31.06 | 31.25 | 287 | NYSE | MTN | Wed, Mar 25, 1998 | 31.13 | 31.25 | 31.00 | 31.19 | 286 | NYSE | MTN | Tue, Mar 24, 1998 | 30.94 | 31.19 | 30.75 | 31.06 | 285 | NYSE | MTN | Mon, Mar 23, 1998 | 30.81 | 31.25 | 30.63 | 30.81 | 284 | NYSE | MTN | Fri, Mar 20, 1998 | 31.00 | 31.19 | 30.88 | 31.00 | 283 | NYSE | MTN | Thu, Mar 19, 1998 | 31.06 | 31.19 | 30.69 | 31.13 | 282 | NYSE | MTN | Wed, Mar 18, 1998 | 31.00 | 31.88 | 31.00 | 31.19 | 281 | NYSE | MTN | Tue, Mar 17, 1998 | 29.13 | 30.81 | 29.13 | 30.69 | 280 | NYSE | MTN | Mon, Mar 16, 1998 | 28.00 | 29.00 | 28.00 | 29.00 | 279 | NYSE | MTN | Fri, Mar 13, 1998 | 27.50 | 27.56 | 27.13 | 27.38 | 278 | NYSE | MTN | Thu, Mar 12, 1998 | 27.75 | 28.13 | 27.50 | 27.50 | 277 | NYSE | MTN | Wed, Mar 11, 1998 | 27.25 | 27.88 | 27.25 | 27.88 | 276 | NYSE | MTN | Tue, Mar 10, 1998 | 27.25 | 27.38 | 27.13 | 27.19 | 275 | NYSE | MTN | Mon, Mar 9, 1998 | 27.00 | 27.88 | 26.75 | 27.00 | 274 | NYSE | MTN | Fri, Mar 6, 1998 | 27.25 | 27.81 | 27.25 | 27.25 | 273 | NYSE | MTN | Thu, Mar 5, 1998 | 26.94 | 27.13 | 26.69 | 27.13 | 272 | NYSE | MTN | Wed, Mar 4, 1998 | 27.00 | 27.44 | 26.94 | 27.06 | 271 | NYSE | MTN | Tue, Mar 3, 1998 | 26.31 | 26.63 | 26.13 | 26.63 | 270 | NYSE | MTN | Mon, Mar 2, 1998 | 27.00 | 27.00 | 26.38 | 26.44 | 269 | NYSE | MTN | Fri, Feb 27, 1998 | 27.25 | 27.25 | 27.00 | 27.00 | 268 | NYSE | MTN | Thu, Feb 26, 1998 | 27.06 | 27.31 | 27.06 | 27.25 | 267 | NYSE | MTN | Wed, Feb 25, 1998 | 27.38 | 27.38 | 27.00 | 27.31 | 266 | NYSE | MTN | Tue, Feb 24, 1998 | 27.13 | 27.50 | 27.13 | 27.38 | 265 | NYSE | MTN | Mon, Feb 23, 1998 | 26.75 | 27.13 | 26.75 | 27.13 | 264 | NYSE | MTN | Fri, Feb 20, 1998 | 26.88 | 27.00 | 26.63 | 27.00 | 263 | NYSE | MTN | Thu, Feb 19, 1998 | 27.25 | 27.25 | 26.94 | 27.13 | 262 | NYSE | MTN | Wed, Feb 18, 1998 | 27.19 | 27.19 | 26.94 | 27.00 | 261 | NYSE | MTN | Tue, Feb 17, 1998 | 27.63 | 27.63 | 27.13 | 27.13 | 260 | NYSE | MTN | Fri, Feb 13, 1998 | 27.50 | 27.50 | 27.31 | 27.50 | 259 | NYSE | MTN | Thu, Feb 12, 1998 | 26.81 | 27.50 | 26.81 | 27.50 | 258 | NYSE | MTN | Wed, Feb 11, 1998 | 27.25 | 27.25 | 27.00 | 27.06 | 257 | NYSE | MTN | Tue, Feb 10, 1998 | 27.13 | 27.63 | 27.13 | 27.38 | 256 | NYSE | MTN | Mon, Feb 9, 1998 | 27.56 | 27.63 | 27.25 | 27.38 | 255 | NYSE | MTN | Fri, Feb 6, 1998 | 27.25 | 27.63 | 27.25 | 27.31 | 254 | NYSE | MTN | Thu, Feb 5, 1998 | 26.00 | 27.38 | 26.00 | 27.25 | 253 | NYSE | MTN | Wed, Feb 4, 1998 | 26.13 | 26.25 | 26.00 | 26.25 | 252 | NYSE | MTN | Tue, Feb 3, 1998 | 25.88 | 26.00 | 25.81 | 26.00 | 251 | NYSE | MTN | Mon, Feb 2, 1998 | 26.44 | 26.44 | 25.88 | 25.88 | 250 | NYSE | MTN | Fri, Jan 30, 1998 | 26.25 | 26.50 | 26.25 | 26.38 | 249 | NYSE | MTN | Thu, Jan 29, 1998 | 25.69 | 26.50 | 25.69 | 26.50 | 248 | NYSE | MTN | Wed, Jan 28, 1998 | 25.25 | 25.56 | 25.19 | 25.56 | 247 | NYSE | MTN | Tue, Jan 27, 1998 | 25.50 | 25.50 | 24.75 | 25.25 | 246 | NYSE | MTN | Mon, Jan 26, 1998 | 26.25 | 26.25 | 25.75 | 25.75 | 245 | NYSE | MTN | Fri, Jan 23, 1998 | 26.88 | 26.94 | 26.25 | 26.25 | 244 | NYSE | MTN | Thu, Jan 22, 1998 | 27.25 | 27.38 | 27.00 | 27.00 | 243 | NYSE | MTN | Wed, Jan 21, 1998 | 26.44 | 26.63 | 26.13 | 26.56 | 242 | NYSE | MTN | Tue, Jan 20, 1998 | 26.38 | 26.50 | 26.31 | 26.50 | 241 | NYSE | MTN | Fri, Jan 16, 1998 | 26.19 | 26.38 | 26.13 | 26.38 | 240 | NYSE | MTN | Thu, Jan 15, 1998 | 26.13 | 26.25 | 25.88 | 26.06 | 239 | NYSE | MTN | Wed, Jan 14, 1998 | 26.00 | 26.31 | 25.88 | 26.31 | 238 | NYSE | MTN | Tue, Jan 13, 1998 | 24.25 | 25.88 | 24.19 | 25.88 | 237 | NYSE | MTN | Mon, Jan 12, 1998 | 24.25 | 24.38 | 24.00 | 24.38 | 236 | NYSE | MTN | Fri, Jan 9, 1998 | 24.94 | 24.94 | 23.88 | 24.25 | 235 | NYSE | MTN | Thu, Jan 8, 1998 | 24.88 | 25.31 | 24.69 | 25.19 | 234 | NYSE | MTN | Wed, Jan 7, 1998 | 24.38 | 25.00 | 24.19 | 25.00 | 233 | NYSE | MTN | Tue, Jan 6, 1998 | 24.88 | 24.88 | 24.38 | 24.50 | 232 | NYSE | MTN | Mon, Jan 5, 1998 | 25.06 | 25.06 | 24.38 | 25.00 | 231 | NYSE | MTN | Fri, Jan 2, 1998 | 25.69 | 25.69 | 24.75 | 25.06 | 230 | NYSE | MTN | Wed, Dec 31, 1997 | 26.06 | 26.13 | 25.88 | 25.94 | 229 | NYSE | MTN | Tue, Dec 30, 1997 | 26.00 | 26.06 | 26.00 | 26.06 | 228 | NYSE | MTN | Mon, Dec 29, 1997 | 26.31 | 26.31 | 26.13 | 26.13 | 227 | NYSE | MTN | Fri, Dec 26, 1997 | 26.56 | 26.56 | 26.25 | 26.38 | 226 | NYSE | MTN | Wed, Dec 24, 1997 | 27.00 | 27.00 | 26.75 | 26.81 | 225 | NYSE | MTN | Tue, Dec 23, 1997 | 27.13 | 27.19 | 27.06 | 27.06 | 224 | NYSE | MTN | Mon, Dec 22, 1997 | 26.88 | 27.25 | 26.88 | 27.13 | 223 | NYSE | MTN | Fri, Dec 19, 1997 | 26.25 | 26.88 | 26.25 | 26.88 | 222 | NYSE | MTN | Thu, Dec 18, 1997 | 26.63 | 26.63 | 26.38 | 26.38 | 221 | NYSE | MTN | Wed, Dec 17, 1997 | 25.94 | 26.94 | 25.94 | 26.50 | 220 | NYSE | MTN | Tue, Dec 16, 1997 | 25.88 | 25.94 | 25.63 | 25.94 | 219 | NYSE | MTN | Mon, Dec 15, 1997 | 26.06 | 26.06 | 25.81 | 25.88 | 218 | NYSE | MTN | Fri, Dec 12, 1997 | 25.88 | 25.94 | 25.81 | 25.81 | 217 | NYSE | MTN | Thu, Dec 11, 1997 | 26.38 | 26.38 | 25.88 | 26.06 | 216 | NYSE | MTN | Wed, Dec 10, 1997 | 26.75 | 26.75 | 26.25 | 26.31 | 215 | NYSE | MTN | Tue, Dec 9, 1997 | 26.56 | 26.81 | 26.38 | 26.50 | 214 | NYSE | MTN | Mon, Dec 8, 1997 | 26.50 | 26.63 | 26.38 | 26.56 | 213 | NYSE | MTN | Fri, Dec 5, 1997 | 26.94 | 27.00 | 26.81 | 26.94 | 212 | NYSE | MTN | Thu, Dec 4, 1997 | 26.94 | 27.13 | 26.75 | 26.94 | 211 | NYSE | MTN | Wed, Dec 3, 1997 | 27.25 | 27.25 | 26.75 | 26.94 | 210 | NYSE | MTN | Tue, Dec 2, 1997 | 26.38 | 27.13 | 26.13 | 27.13 | 209 | NYSE | MTN | Mon, Dec 1, 1997 | 26.38 | 26.50 | 26.38 | 26.44 | 208 | NYSE | MTN | Fri, Nov 28, 1997 | 26.44 | 26.63 | 26.44 | 26.44 | 207 | NYSE | MTN | Wed, Nov 26, 1997 | 26.13 | 26.19 | 26.13 | 26.19 | 206 | NYSE | MTN | Tue, Nov 25, 1997 | 25.75 | 26.25 | 25.63 | 26.13 | 205 | NYSE | MTN | Mon, Nov 24, 1997 | 26.25 | 26.31 | 25.75 | 25.81 | 204 | NYSE | MTN | Fri, Nov 21, 1997 | 26.38 | 26.38 | 26.13 | 26.38 | 203 | NYSE | MTN | Thu, Nov 20, 1997 | 26.63 | 26.63 | 26.25 | 26.25 | 202 | NYSE | MTN | Wed, Nov 19, 1997 | 27.00 | 27.00 | 26.63 | 26.63 | 201 | NYSE | MTN | Tue, Nov 18, 1997 | 27.19 | 27.25 | 26.81 | 26.88 | 200 | NYSE | MTN | Mon, Nov 17, 1997 | 26.50 | 27.25 | 26.50 | 27.19 | 199 | NYSE | MTN | Fri, Nov 14, 1997 | 26.50 | 26.50 | 26.25 | 26.50 | 198 | NYSE | MTN | Thu, Nov 13, 1997 | 26.88 | 26.88 | 26.25 | 26.50 | 197 | NYSE | MTN | Wed, Nov 12, 1997 | 27.25 | 27.25 | 26.81 | 26.88 | 196 | NYSE | MTN | Tue, Nov 11, 1997 | 27.69 | 27.69 | 27.44 | 27.44 | 195 | NYSE | MTN | Mon, Nov 10, 1997 | 27.69 | 27.69 | 27.44 | 27.56 | 194 | NYSE | MTN | Fri, Nov 7, 1997 | 27.69 | 27.69 | 27.44 | 27.44 | 193 | NYSE | MTN | Thu, Nov 6, 1997 | 27.69 | 28.00 | 27.50 | 27.81 | 192 | NYSE | MTN | Wed, Nov 5, 1997 | 27.63 | 27.75 | 27.50 | 27.69 | 191 | NYSE | MTN | Tue, Nov 4, 1997 | 27.75 | 27.75 | 27.31 | 27.44 | 190 | NYSE | MTN | Mon, Nov 3, 1997 | 28.00 | 28.00 | 27.75 | 28.00 | 189 | NYSE | MTN | Fri, Oct 31, 1997 | 27.75 | 27.88 | 27.63 | 27.81 | 188 | NYSE | MTN | Thu, Oct 30, 1997 | 28.00 | 28.00 | 27.75 | 27.88 | 187 | NYSE | MTN | Wed, Oct 29, 1997 | 27.06 | 28.00 | 27.00 | 27.88 | 186 | NYSE | MTN | Tue, Oct 28, 1997 | 26.25 | 26.88 | 25.25 | 26.88 | 185 | NYSE | MTN | Mon, Oct 27, 1997 | 27.88 | 27.88 | 27.00 | 27.06 | 184 | NYSE | MTN | Fri, Oct 24, 1997 | 27.56 | 27.88 | 27.50 | 27.88 | 183 | NYSE | MTN | Thu, Oct 23, 1997 | 28.13 | 28.13 | 27.50 | 27.50 | 182 | NYSE | MTN | Wed, Oct 22, 1997 | 28.88 | 28.88 | 28.13 | 28.13 | 181 | NYSE | MTN | Tue, Oct 21, 1997 | 28.25 | 28.88 | 28.00 | 28.88 | 180 | NYSE | MTN | Mon, Oct 20, 1997 | 27.25 | 28.00 | 27.25 | 28.00 | 179 | NYSE | MTN | Fri, Oct 17, 1997 | 27.00 | 27.50 | 27.00 | 27.13 | 178 | NYSE | MTN | Thu, Oct 16, 1997 | 27.38 | 27.63 | 27.25 | 27.25 | 177 | NYSE | MTN | Wed, Oct 15, 1997 | 27.63 | 27.63 | 27.50 | 27.50 | 176 | NYSE | MTN | Tue, Oct 14, 1997 | 27.63 | 27.63 | 27.50 | 27.50 | 175 | NYSE | MTN | Mon, Oct 13, 1997 | 27.25 | 27.75 | 27.25 | 27.56 | 174 | NYSE | MTN | Fri, Oct 10, 1997 | 27.06 | 27.50 | 27.06 | 27.50 | 173 | NYSE | MTN | Thu, Oct 9, 1997 | 27.13 | 27.38 | 27.00 | 27.00 | 172 | NYSE | MTN | Wed, Oct 8, 1997 | 27.06 | 27.19 | 27.00 | 27.19 | 171 | NYSE | MTN | Tue, Oct 7, 1997 | 26.63 | 27.38 | 26.63 | 27.19 | 170 | NYSE | MTN | Mon, Oct 6, 1997 | 26.38 | 26.75 | 26.38 | 26.75 | 169 | NYSE | MTN | Fri, Oct 3, 1997 | 26.38 | 26.38 | 26.25 | 26.38 | 168 | NYSE | MTN | Thu, Oct 2, 1997 | 26.25 | 26.38 | 26.19 | 26.31 | 167 | NYSE | MTN | Wed, Oct 1, 1997 | 26.75 | 26.75 | 26.44 | 26.44 | 166 | NYSE | MTN | Tue, Sep 30, 1997 | 26.00 | 26.75 | 26.00 | 26.75 | 165 | NYSE | MTN | Mon, Sep 29, 1997 | 26.06 | 26.25 | 26.00 | 26.00 | 164 | NYSE | MTN | Fri, Sep 26, 1997 | 26.19 | 26.19 | 25.88 | 25.88 | 163 | NYSE | MTN | Thu, Sep 25, 1997 | 26.44 | 26.50 | 26.19 | 26.19 | 162 | NYSE | MTN | Wed, Sep 24, 1997 | 26.00 | 26.38 | 25.97 | 26.19 | 161 | NYSE | MTN | Tue, Sep 23, 1997 | 26.50 | 26.50 | 25.81 | 26.00 | 160 | NYSE | MTN | Mon, Sep 22, 1997 | 26.75 | 26.81 | 26.50 | 26.50 | 159 | NYSE | MTN | Fri, Sep 19, 1997 | 26.75 | 26.88 | 26.63 | 26.75 | 158 | NYSE | MTN | Thu, Sep 18, 1997 | 27.19 | 27.19 | 26.75 | 27.00 | 157 | NYSE | MTN | Wed, Sep 17, 1997 | 27.19 | 27.25 | 27.19 | 27.25 | 156 | NYSE | MTN | Tue, Sep 16, 1997 | 27.25 | 27.25 | 27.19 | 27.19 | 155 | NYSE | MTN | Mon, Sep 15, 1997 | 27.50 | 27.63 | 27.19 | 27.19 | 154 | NYSE | MTN | Fri, Sep 12, 1997 | 27.44 | 27.56 | 27.38 | 27.44 | 153 | NYSE | MTN | Thu, Sep 11, 1997 | 27.56 | 27.69 | 27.19 | 27.69 | 152 | NYSE | MTN | Wed, Sep 10, 1997 | 26.94 | 27.69 | 26.94 | 27.56 | 151 | NYSE | MTN | Tue, Sep 9, 1997 | 26.44 | 27.00 | 26.31 | 27.00 | 150 | NYSE | MTN | Mon, Sep 8, 1997 | 26.25 | 26.63 | 26.13 | 26.44 | 149 | NYSE | MTN | Fri, Sep 5, 1997 | 25.25 | 26.00 | 25.25 | 26.00 | 148 | NYSE | MTN | Thu, Sep 4, 1997 | 25.25 | 25.25 | 25.13 | 25.19 | 147 | NYSE | MTN | Wed, Sep 3, 1997 | 25.31 | 25.44 | 25.19 | 25.25 | 146 | NYSE | MTN | Tue, Sep 2, 1997 | 25.00 | 25.31 | 25.00 | 25.31 | 145 | NYSE | MTN | Fri, Aug 29, 1997 | 24.88 | 25.00 | 24.88 | 25.00 | 144 | NYSE | MTN | Thu, Aug 28, 1997 | 25.13 | 25.13 | 24.88 | 25.00 | 143 | NYSE | MTN | Wed, Aug 27, 1997 | 25.25 | 25.25 | 24.75 | 25.13 | 142 | NYSE | MTN | Tue, Aug 26, 1997 | 25.25 | 25.50 | 25.00 | 25.31 | 141 | NYSE | MTN | Mon, Aug 25, 1997 | 24.88 | 25.25 | 24.88 | 25.13 | 140 | NYSE | MTN | Fri, Aug 22, 1997 | 24.94 | 25.00 | 24.75 | 24.94 | 139 | NYSE | MTN | Thu, Aug 21, 1997 | 25.00 | 25.25 | 25.00 | 25.13 | 138 | NYSE | MTN | Wed, Aug 20, 1997 | 24.63 | 24.88 | 24.63 | 24.88 | 137 | NYSE | MTN | Tue, Aug 19, 1997 | 24.25 | 24.75 | 24.25 | 24.75 | 136 | NYSE | MTN | Mon, Aug 18, 1997 | 24.13 | 24.38 | 24.13 | 24.31 | 135 | NYSE | MTN | Fri, Aug 15, 1997 | 24.94 | 24.94 | 24.13 | 24.13 | 134 | NYSE | MTN | Thu, Aug 14, 1997 | 25.13 | 25.13 | 24.88 | 24.88 | 133 | NYSE | MTN | Wed, Aug 13, 1997 | 25.38 | 25.38 | 25.13 | 25.38 | 132 | NYSE | MTN | Tue, Aug 12, 1997 | 24.25 | 25.50 | 24.25 | 25.38 | 131 | NYSE | MTN | Mon, Aug 11, 1997 | 24.50 | 24.50 | 24.13 | 24.13 | 130 | NYSE | MTN | Fri, Aug 8, 1997 | 24.50 | 24.63 | 24.13 | 24.63 | 129 | NYSE | MTN | Thu, Aug 7, 1997 | 24.06 | 24.75 | 24.06 | 24.50 | 128 | NYSE | MTN | Wed, Aug 6, 1997 | 23.50 | 24.38 | 23.50 | 24.13 | 127 | NYSE | MTN | Tue, Aug 5, 1997 | 23.06 | 23.50 | 23.06 | 23.50 | 126 | NYSE | MTN | Mon, Aug 4, 1997 | 23.81 | 23.94 | 23.00 | 23.00 | 125 | NYSE | MTN | Fri, Aug 1, 1997 | 24.06 | 24.13 | 23.88 | 23.94 | 124 | NYSE | MTN | Thu, Jul 31, 1997 | 24.50 | 24.56 | 24.00 | 24.19 | 123 | NYSE | MTN | Wed, Jul 30, 1997 | 24.69 | 24.69 | 24.44 | 24.44 | 122 | NYSE | MTN | Tue, Jul 29, 1997 | 24.63 | 24.88 | 24.63 | 24.63 | 121 | NYSE | MTN | Mon, Jul 28, 1997 | 25.00 | 25.13 | 24.81 | 24.81 | 120 | NYSE | MTN | Fri, Jul 25, 1997 | 24.75 | 24.94 | 24.75 | 24.88 | 119 | NYSE | MTN | Thu, Jul 24, 1997 | 24.50 | 25.00 | 24.50 | 24.88 | 118 | NYSE | MTN | Wed, Jul 23, 1997 | 24.56 | 24.75 | 24.50 | 24.63 | 117 | NYSE | MTN | Tue, Jul 22, 1997 | 25.00 | 25.13 | 24.63 | 24.63 | 116 | NYSE | MTN | Mon, Jul 21, 1997 | 25.25 | 25.50 | 24.69 | 24.69 | 115 | NYSE | MTN | Fri, Jul 18, 1997 | 24.88 | 25.25 | 24.81 | 25.13 | 114 | NYSE | MTN | Thu, Jul 17, 1997 | 24.63 | 24.88 | 24.63 | 24.75 | 113 | NYSE | MTN | Wed, Jul 16, 1997 | 24.63 | 24.88 | 24.56 | 24.75 | 112 | NYSE | MTN | Tue, Jul 15, 1997 | 25.13 | 25.44 | 24.63 | 24.63 | 111 | NYSE | MTN | Mon, Jul 14, 1997 | 24.63 | 25.38 | 24.63 | 25.38 | 110 | NYSE | MTN | Fri, Jul 11, 1997 | 24.63 | 24.75 | 24.50 | 24.63 | 109 | NYSE | MTN | Thu, Jul 10, 1997 | 24.50 | 24.75 | 24.38 | 24.75 | 108 | NYSE | MTN | Wed, Jul 9, 1997 | 25.00 | 25.00 | 24.50 | 24.50 | 107 | NYSE | MTN | Tue, Jul 8, 1997 | 26.00 | 26.00 | 24.88 | 25.00 | 106 | NYSE | MTN | Mon, Jul 7, 1997 | 24.56 | 26.00 | 24.56 | 26.00 | 105 | NYSE | MTN | Thu, Jul 3, 1997 | 24.63 | 24.81 | 24.63 | 24.81 | 104 | NYSE | MTN | Wed, Jul 2, 1997 | 24.25 | 24.63 | 24.25 | 24.50 | 103 | NYSE | MTN | Tue, Jul 1, 1997 | 24.75 | 24.88 | 24.13 | 24.13 | 102 | NYSE | MTN | Mon, Jun 30, 1997 | 25.63 | 26.00 | 25.13 | 25.25 | 101 | NYSE | MTN | Fri, Jun 27, 1997 | 25.00 | 25.88 | 24.88 | 25.38 | 100 | NYSE | MTN | Thu, Jun 26, 1997 | 25.00 | 25.13 | 24.63 | 24.63 | 99 | NYSE | MTN | Wed, Jun 25, 1997 | 24.88 | 25.25 | 24.75 | 25.00 | 98 | NYSE | MTN | Tue, Jun 24, 1997 | 24.50 | 24.88 | 24.13 | 24.88 | 97 | NYSE | MTN | Mon, Jun 23, 1997 | 24.75 | 24.88 | 24.25 | 24.25 | 96 | NYSE | MTN | Fri, Jun 20, 1997 | 24.75 | 24.75 | 24.38 | 24.63 | 95 | NYSE | MTN | Thu, Jun 19, 1997 | 24.63 | 24.75 | 24.50 | 24.75 | 94 | NYSE | MTN | Wed, Jun 18, 1997 | 24.38 | 24.75 | 24.38 | 24.63 | 93 | NYSE | MTN | Tue, Jun 17, 1997 | 24.63 | 24.63 | 24.38 | 24.38 | 92 | NYSE | MTN | Mon, Jun 16, 1997 | 24.88 | 24.88 | 24.50 | 24.50 | 91 | NYSE | MTN | Fri, Jun 13, 1997 | 23.88 | 24.88 | 23.88 | 24.88 | 90 | NYSE | MTN | Thu, Jun 12, 1997 | 23.88 | 24.00 | 23.63 | 24.00 | 89 | NYSE | MTN | Wed, Jun 11, 1997 | 24.00 | 24.13 | 23.75 | 24.00 | 88 | NYSE | MTN | Tue, Jun 10, 1997 | 24.00 | 24.25 | 23.88 | 24.13 | 87 | NYSE | MTN | Mon, Jun 9, 1997 | 24.25 | 24.25 | 23.75 | 24.00 | 86 | NYSE | MTN | Fri, Jun 6, 1997 | 23.63 | 24.38 | 23.63 | 24.38 | 85 | NYSE | MTN | Thu, Jun 5, 1997 | 24.00 | 24.00 | 23.63 | 23.63 | 84 | NYSE | MTN | Wed, Jun 4, 1997 | 23.13 | 24.00 | 23.00 | 24.00 | 83 | NYSE | MTN | Tue, Jun 3, 1997 | 23.00 | 23.38 | 23.00 | 23.38 | 82 | NYSE | MTN | Mon, Jun 2, 1997 | 23.88 | 23.88 | 23.13 | 23.13 | 81 | NYSE | MTN | Fri, May 30, 1997 | 23.50 | 23.88 | 23.38 | 23.88 | 80 | NYSE | MTN | Thu, May 29, 1997 | 23.50 | 23.50 | 23.00 | 23.50 | 79 | NYSE | MTN | Wed, May 28, 1997 | 23.25 | 23.63 | 23.00 | 23.50 | 78 | NYSE | MTN | Tue, May 27, 1997 | 22.88 | 23.25 | 22.25 | 23.25 | 77 | NYSE | MTN | Fri, May 23, 1997 | 22.00 | 22.88 | 22.00 | 22.88 | 76 | NYSE | MTN | Thu, May 22, 1997 | 21.63 | 22.25 | 21.63 | 22.25 | 75 | NYSE | MTN | Wed, May 21, 1997 | 21.88 | 21.88 | 21.50 | 21.75 | 74 | NYSE | MTN | Tue, May 20, 1997 | 21.50 | 21.88 | 21.38 | 21.88 | 73 | NYSE | MTN | Mon, May 19, 1997 | 21.25 | 21.75 | 21.25 | 21.50 | 72 | NYSE | MTN | Fri, May 16, 1997 | 20.88 | 21.25 | 20.88 | 21.25 | 71 | NYSE | MTN | Thu, May 15, 1997 | 21.38 | 21.38 | 21.00 | 21.13 | 70 | NYSE | MTN | Wed, May 14, 1997 | 21.38 | 21.50 | 20.75 | 21.50 | 69 | NYSE | MTN | Tue, May 13, 1997 | 21.25 | 21.38 | 21.00 | 21.38 | 68 | NYSE | MTN | Mon, May 12, 1997 | 21.50 | 21.50 | 21.13 | 21.38 | 67 | NYSE | MTN | Fri, May 9, 1997 | 21.63 | 21.75 | 21.50 | 21.63 | 66 | NYSE | MTN | Thu, May 8, 1997 | 21.50 | 21.75 | 21.25 | 21.75 | 65 | NYSE | MTN | Wed, May 7, 1997 | 21.38 | 21.88 | 21.38 | 21.50 | 64 | NYSE | MTN | Tue, May 6, 1997 | 21.38 | 21.88 | 21.00 | 21.50 | 63 | NYSE | MTN | Mon, May 5, 1997 | 20.25 | 21.38 | 20.13 | 21.38 | 62 | NYSE | MTN | Fri, May 2, 1997 | 20.13 | 20.25 | 19.75 | 20.13 | 61 | NYSE | MTN | Thu, May 1, 1997 | 20.50 | 20.63 | 19.75 | 20.13 | 60 | NYSE | MTN | Wed, Apr 30, 1997 | 19.13 | 20.38 | 19.13 | 20.38 | 59 | NYSE | MTN | Tue, Apr 29, 1997 | 18.75 | 19.38 | 18.75 | 19.38 | 58 | NYSE | MTN | Mon, Apr 28, 1997 | 17.75 | 18.50 | 17.75 | 18.50 | 57 | NYSE | MTN | Fri, Apr 25, 1997 | 18.38 | 18.38 | 17.50 | 17.50 | 56 | NYSE | MTN | Thu, Apr 24, 1997 | 18.50 | 18.50 | 18.25 | 18.50 | 55 | NYSE | MTN | Wed, Apr 23, 1997 | 18.75 | 18.75 | 18.50 | 18.50 | 54 | NYSE | MTN | Tue, Apr 22, 1997 | 18.75 | 18.75 | 18.38 | 18.50 | 53 | NYSE | MTN | Mon, Apr 21, 1997 | 19.00 | 19.00 | 18.63 | 18.88 | 52 | NYSE | MTN | Fri, Apr 18, 1997 | 19.38 | 19.38 | 18.75 | 19.25 | 51 | NYSE | MTN | Thu, Apr 17, 1997 | 19.50 | 19.50 | 19.25 | 19.38 | 50 | NYSE | MTN | Wed, Apr 16, 1997 | 19.50 | 19.50 | 19.25 | 19.25 | 49 | NYSE | MTN | Tue, Apr 15, 1997 | 19.13 | 19.50 | 19.13 | 19.38 | 48 | NYSE | MTN | Mon, Apr 14, 1997 | 19.25 | 19.25 | 19.00 | 19.13 | 47 | NYSE | MTN | Fri, Apr 11, 1997 | 19.88 | 19.88 | 19.25 | 19.38 | 46 | NYSE | MTN | Thu, Apr 10, 1997 | 19.88 | 20.25 | 19.88 | 20.00 | 45 | NYSE | MTN | Wed, Apr 9, 1997 | 19.88 | 20.13 | 19.63 | 20.00 | 44 | NYSE | MTN | Tue, Apr 8, 1997 | 19.50 | 19.75 | 19.25 | 19.75 | 43 | NYSE | MTN | Mon, Apr 7, 1997 | 19.13 | 19.38 | 19.00 | 19.25 | 42 | NYSE | MTN | Fri, Apr 4, 1997 | 17.63 | 19.00 | 17.50 | 18.75 | 41 | NYSE | MTN | Thu, Apr 3, 1997 | 18.25 | 18.25 | 17.38 | 17.63 | 40 | NYSE | MTN | Wed, Apr 2, 1997 | 18.88 | 18.88 | 18.13 | 18.38 | 39 | NYSE | MTN | Tue, Apr 1, 1997 | 19.38 | 19.38 | 18.88 | 18.88 | 38 | NYSE | MTN | Mon, Mar 31, 1997 | 20.00 | 20.00 | 19.25 | 19.50 | 37 | NYSE | MTN | Thu, Mar 27, 1997 | 20.50 | 20.75 | 20.00 | 20.00 | 36 | NYSE | MTN | Wed, Mar 26, 1997 | 20.75 | 20.75 | 20.25 | 20.38 | 35 | NYSE | MTN | Tue, Mar 25, 1997 | 20.75 | 20.88 | 20.63 | 20.63 | 34 | NYSE | MTN | Mon, Mar 24, 1997 | 20.75 | 20.88 | 20.75 | 20.75 | 33 | NYSE | MTN | Fri, Mar 21, 1997 | 20.63 | 20.88 | 20.38 | 20.88 | 32 | NYSE | MTN | Thu, Mar 20, 1997 | 20.63 | 20.63 | 20.50 | 20.50 | 31 | NYSE | MTN | Wed, Mar 19, 1997 | 20.50 | 21.25 | 20.50 | 20.75 | 30 | NYSE | MTN | Tue, Mar 18, 1997 | 20.25 | 20.50 | 20.25 | 20.50 | 29 | NYSE | MTN | Mon, Mar 17, 1997 | 20.50 | 20.50 | 20.00 | 20.25 | 28 | NYSE | MTN | Fri, Mar 14, 1997 | 20.25 | 20.75 | 20.25 | 20.50 | 27 | NYSE | MTN | Thu, Mar 13, 1997 | 20.63 | 20.63 | 20.25 | 20.25 | 26 | NYSE | MTN | Wed, Mar 12, 1997 | 21.00 | 21.13 | 20.63 | 20.75 | 25 | NYSE | MTN | Tue, Mar 11, 1997 | 20.75 | 21.13 | 20.75 | 21.13 | 24 | NYSE | MTN | Mon, Mar 10, 1997 | 20.50 | 20.88 | 20.25 | 20.88 | 23 | NYSE | MTN | Fri, Mar 7, 1997 | 21.00 | 21.00 | 20.50 | 20.50 | 22 | NYSE | MTN | Thu, Mar 6, 1997 | 21.38 | 21.50 | 20.88 | 21.00 | 21 | NYSE | MTN | Wed, Mar 5, 1997 | 21.38 | 21.50 | 21.25 | 21.38 | 20 | NYSE | MTN | Tue, Mar 4, 1997 | 21.75 | 21.75 | 21.38 | 21.38 | 19 | NYSE | MTN | Mon, Mar 3, 1997 | 22.00 | 22.00 | 21.75 | 21.75 | 18 | NYSE | MTN | Fri, Feb 28, 1997 | 22.25 | 22.38 | 21.88 | 21.88 | 17 | NYSE | MTN | Thu, Feb 27, 1997 | 21.75 | 22.38 | 21.75 | 22.25 | 16 | NYSE | MTN | Wed, Feb 26, 1997 | 20.75 | 21.88 | 20.63 | 21.88 | 15 | NYSE | MTN | Tue, Feb 25, 1997 | 19.63 | 21.00 | 19.63 | 20.88 | 14 | NYSE | MTN | Mon, Feb 24, 1997 | 19.38 | 19.63 | 19.00 | 19.50 | 13 | NYSE | MTN | Fri, Feb 21, 1997 | 20.00 | 20.00 | 19.38 | 19.63 | 12 | NYSE | MTN | Thu, Feb 20, 1997 | 18.75 | 20.00 | 18.75 | 19.88 | 11 | NYSE | MTN | Wed, Feb 19, 1997 | 19.13 | 19.25 | 18.63 | 19.00 | 10 | NYSE | MTN | Tue, Feb 18, 1997 | 19.75 | 19.75 | 19.00 | 19.13 | 9 | NYSE | MTN | Fri, Feb 14, 1997 | 20.13 | 20.13 | 19.13 | 19.38 | 8 | NYSE | MTN | Thu, Feb 13, 1997 | 20.38 | 20.50 | 20.13 | 20.25 | 7 | NYSE | MTN | Wed, Feb 12, 1997 | 21.00 | 21.00 | 20.25 | 20.38 | 6 | NYSE | MTN | Tue, Feb 11, 1997 | 20.13 | 20.88 | 20.13 | 20.75 | 5 | NYSE | MTN | Mon, Feb 10, 1997 | 21.25 | 21.25 | 19.75 | 20.13 | 4 | NYSE | MTN | Fri, Feb 7, 1997 | 22.00 | 22.13 | 20.50 | 21.25 | 3 | NYSE | MTN | Thu, Feb 6, 1997 | 22.00 | 22.25 | 22.00 | 22.00 | 2 | NYSE | MTN | Wed, Feb 5, 1997 | 22.25 | 22.50 | 22.00 | 22.00 | 1 | NYSE | MTN | Tue, Feb 4, 1997 | 23.50 | 24.25 | 22.38 | 22.50 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.