Masimo Corp NASDAQ:MASI Historical Prices

Below are the 4170 trading days of historical prices for MASI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4170	NASDAQ	MASI	Mon, Mar 4, 2024	126.27	127.26	124.07	125.33
4169	NASDAQ	MASI	Fri, Mar 1, 2024	128.57	128.96	125.99	126.49
4168	NASDAQ	MASI	Thu, Feb 29, 2024	129.77	130.25	125.71	128.54
4167	NASDAQ	MASI	Wed, Feb 28, 2024	124.00	134.09	120.85	128.70
4166	NASDAQ	MASI	Tue, Feb 27, 2024	130.69	132.23	129.41	130.10
4165	NASDAQ	MASI	Mon, Feb 26, 2024	132.21	132.21	128.46	130.69
4164	NASDAQ	MASI	Fri, Feb 23, 2024	130.15	132.62	130.00	132.21
4163	NASDAQ	MASI	Thu, Feb 22, 2024	132.33	134.04	130.88	131.01
4162	NASDAQ	MASI	Wed, Feb 21, 2024	130.37	132.46	129.01	132.09
4161	NASDAQ	MASI	Tue, Feb 20, 2024	134.36	134.36	129.62	131.49
4160	NASDAQ	MASI	Fri, Feb 16, 2024	132.93	136.59	132.39	134.69
4159	NASDAQ	MASI	Thu, Feb 15, 2024	134.00	136.11	133.09	134.14
4158	NASDAQ	MASI	Wed, Feb 14, 2024	135.66	136.25	131.42	132.65
4157	NASDAQ	MASI	Tue, Feb 13, 2024	133.85	136.12	133.01	135.14
4156	NASDAQ	MASI	Mon, Feb 12, 2024	134.83	137.48	133.94	136.38
4155	NASDAQ	MASI	Fri, Feb 9, 2024	137.16	138.00	134.45	135.07
4154	NASDAQ	MASI	Thu, Feb 8, 2024	135.14	137.07	134.39	136.67
4153	NASDAQ	MASI	Wed, Feb 7, 2024	135.75	138.32	134.05	135.14
4152	NASDAQ	MASI	Tue, Feb 6, 2024	133.77	135.74	133.64	134.77
4151	NASDAQ	MASI	Mon, Feb 5, 2024	133.50	134.46	131.88	133.14
4150	NASDAQ	MASI	Fri, Feb 2, 2024	132.93	135.25	131.42	134.48
4149	NASDAQ	MASI	Thu, Feb 1, 2024	128.79	134.34	128.42	133.32
4148	NASDAQ	MASI	Wed, Jan 31, 2024	130.68	134.11	128.50	128.94
4147	NASDAQ	MASI	Tue, Jan 30, 2024	128.56	130.03	127.62	128.95
4146	NASDAQ	MASI	Mon, Jan 29, 2024	127.36	132.33	126.78	130.25
4145	NASDAQ	MASI	Fri, Jan 26, 2024	125.00	127.41	124.39	127.28
4144	NASDAQ	MASI	Thu, Jan 25, 2024	124.19	124.42	122.10	124.33
4143	NASDAQ	MASI	Wed, Jan 24, 2024	126.04	126.48	122.39	122.39
4142	NASDAQ	MASI	Tue, Jan 23, 2024	126.51	126.90	123.88	125.00
4141	NASDAQ	MASI	Mon, Jan 22, 2024	126.48	126.97	125.12	125.57
4140	NASDAQ	MASI	Fri, Jan 19, 2024	122.67	125.38	121.21	125.00
4139	NASDAQ	MASI	Thu, Jan 18, 2024	122.94	124.77	120.49	122.41
4138	NASDAQ	MASI	Wed, Jan 17, 2024	118.50	123.50	118.00	122.57
4137	NASDAQ	MASI	Tue, Jan 16, 2024	115.99	120.44	114.32	120.10
4136	NASDAQ	MASI	Fri, Jan 12, 2024	120.18	120.97	117.70	118.32
4135	NASDAQ	MASI	Thu, Jan 11, 2024	121.45	122.77	120.13	120.36
4134	NASDAQ	MASI	Wed, Jan 10, 2024	114.88	121.35	114.04	120.96
4133	NASDAQ	MASI	Tue, Jan 9, 2024	113.33	116.39	112.88	113.52
4132	NASDAQ	MASI	Mon, Jan 8, 2024	111.81	114.83	111.48	114.52
4131	NASDAQ	MASI	Fri, Jan 5, 2024	108.94	113.18	107.57	111.62
4130	NASDAQ	MASI	Thu, Jan 4, 2024	108.92	111.51	108.03	110.06
4129	NASDAQ	MASI	Wed, Jan 3, 2024	112.54	112.80	108.46	109.17
4128	NASDAQ	MASI	Tue, Jan 2, 2024	116.81	116.98	114.16	114.61
4127	NASDAQ	MASI	Fri, Dec 29, 2023	117.61	118.30	116.24	117.21
4126	NASDAQ	MASI	Thu, Dec 28, 2023	115.31	119.42	115.11	118.25
4125	NASDAQ	MASI	Wed, Dec 27, 2023	121.00	122.60	112.38	115.11
4124	NASDAQ	MASI	Tue, Dec 26, 2023	119.00	122.00	118.55	120.62
4123	NASDAQ	MASI	Fri, Dec 22, 2023	118.03	118.25	116.45	118.03
4122	NASDAQ	MASI	Thu, Dec 21, 2023	114.81	118.23	114.81	117.85
4121	NASDAQ	MASI	Wed, Dec 20, 2023	115.87	117.18	113.62	113.74
4120	NASDAQ	MASI	Tue, Dec 19, 2023	115.83	116.61	113.59	115.87
4119	NASDAQ	MASI	Mon, Dec 18, 2023	111.69	118.46	111.69	115.22
4118	NASDAQ	MASI	Fri, Dec 15, 2023	112.10	112.85	110.44	111.69
4117	NASDAQ	MASI	Thu, Dec 14, 2023	113.05	115.58	111.50	112.30
4116	NASDAQ	MASI	Wed, Dec 13, 2023	107.09	111.83	106.97	111.66
4115	NASDAQ	MASI	Tue, Dec 12, 2023	102.92	109.05	101.76	107.24
4114	NASDAQ	MASI	Mon, Dec 11, 2023	104.01	104.32	101.35	102.55
4113	NASDAQ	MASI	Fri, Dec 8, 2023	106.49	106.89	104.20	104.36
4112	NASDAQ	MASI	Thu, Dec 7, 2023	103.72	107.03	103.31	106.48
4111	NASDAQ	MASI	Wed, Dec 6, 2023	101.66	106.18	101.12	103.62
4110	NASDAQ	MASI	Tue, Dec 5, 2023	100.68	102.19	99.39	101.41
4109	NASDAQ	MASI	Mon, Dec 4, 2023	96.40	101.98	96.40	101.37
4108	NASDAQ	MASI	Fri, Dec 1, 2023	93.87	96.78	93.23	96.71
4107	NASDAQ	MASI	Thu, Nov 30, 2023	93.55	94.07	91.60	93.76
4106	NASDAQ	MASI	Wed, Nov 29, 2023	93.35	95.29	92.56	93.70
4105	NASDAQ	MASI	Tue, Nov 28, 2023	94.65	94.65	92.51	92.89
4104	NASDAQ	MASI	Mon, Nov 27, 2023	93.43	96.00	93.43	95.28
4103	NASDAQ	MASI	Fri, Nov 24, 2023	92.50	94.67	92.36	94.07
4102	NASDAQ	MASI	Wed, Nov 22, 2023	94.88	95.60	92.48	92.64
4101	NASDAQ	MASI	Tue, Nov 21, 2023	94.70	95.11	93.34	94.39
4100	NASDAQ	MASI	Mon, Nov 20, 2023	93.80	95.13	92.77	94.69
4099	NASDAQ	MASI	Fri, Nov 17, 2023	93.14	94.34	92.80	93.79
4098	NASDAQ	MASI	Thu, Nov 16, 2023	91.34	93.55	91.25	93.06
4097	NASDAQ	MASI	Wed, Nov 15, 2023	89.18	93.38	89.18	91.15
4096	NASDAQ	MASI	Tue, Nov 14, 2023	89.60	92.32	88.90	89.12
4095	NASDAQ	MASI	Mon, Nov 13, 2023	87.85	89.00	86.94	88.25
4094	NASDAQ	MASI	Fri, Nov 10, 2023	86.17	87.11	83.59	86.96
4093	NASDAQ	MASI	Thu, Nov 9, 2023	84.00	85.16	81.82	84.85
4092	NASDAQ	MASI	Wed, Nov 8, 2023	78.20	83.78	75.36	83.59
4091	NASDAQ	MASI	Tue, Nov 7, 2023	81.59	82.25	79.77	80.60
4090	NASDAQ	MASI	Mon, Nov 6, 2023	82.00	82.91	80.75	81.57
4089	NASDAQ	MASI	Fri, Nov 3, 2023	80.59	82.51	80.40	82.28
4088	NASDAQ	MASI	Thu, Nov 2, 2023	79.04	80.00	78.51	79.37
4087	NASDAQ	MASI	Wed, Nov 1, 2023	80.85	81.40	77.90	78.57
4086	NASDAQ	MASI	Tue, Oct 31, 2023	80.58	81.37	79.35	81.13
4085	NASDAQ	MASI	Mon, Oct 30, 2023	83.19	83.30	79.83	80.09
4084	NASDAQ	MASI	Fri, Oct 27, 2023	85.48	86.50	81.95	82.58
4083	NASDAQ	MASI	Thu, Oct 26, 2023	82.01	83.37	80.84	80.85
4082	NASDAQ	MASI	Wed, Oct 25, 2023	80.07	83.57	79.67	82.34
4081	NASDAQ	MASI	Tue, Oct 24, 2023	79.33	81.24	79.20	80.54
4080	NASDAQ	MASI	Mon, Oct 23, 2023	81.74	82.77	78.69	78.99
4079	NASDAQ	MASI	Fri, Oct 20, 2023	79.94	83.81	77.55	83.18
4078	NASDAQ	MASI	Thu, Oct 19, 2023	79.40	80.82	78.96	80.00
4077	NASDAQ	MASI	Wed, Oct 18, 2023	78.46	80.61	77.49	79.24
4076	NASDAQ	MASI	Tue, Oct 17, 2023	75.23	81.01	75.22	78.46
4075	NASDAQ	MASI	Mon, Oct 16, 2023	77.09	77.95	75.94	76.73
4074	NASDAQ	MASI	Fri, Oct 13, 2023	78.52	78.76	76.90	77.35
4073	NASDAQ	MASI	Thu, Oct 12, 2023	81.82	82.03	78.03	78.52
4072	NASDAQ	MASI	Wed, Oct 11, 2023	85.60	85.60	80.19	81.75
4071	NASDAQ	MASI	Tue, Oct 10, 2023	84.00	87.11	83.69	85.83
4070	NASDAQ	MASI	Mon, Oct 9, 2023	82.93	84.66	82.22	83.91
4069	NASDAQ	MASI	Fri, Oct 6, 2023	84.62	85.21	83.49	84.05
4068	NASDAQ	MASI	Thu, Oct 5, 2023	82.72	86.63	82.44	85.61
4067	NASDAQ	MASI	Wed, Oct 4, 2023	83.90	84.17	82.41	82.75
4066	NASDAQ	MASI	Tue, Oct 3, 2023	86.96	87.10	84.23	84.63
4065	NASDAQ	MASI	Mon, Oct 2, 2023	87.73	88.28	86.28	87.71
4064	NASDAQ	MASI	Fri, Sep 29, 2023	89.18	90.41	87.27	87.68
4063	NASDAQ	MASI	Thu, Sep 28, 2023	84.30	90.07	83.03	88.39
4062	NASDAQ	MASI	Wed, Sep 27, 2023	89.00	89.35	83.97	84.17
4061	NASDAQ	MASI	Tue, Sep 26, 2023	91.20	91.81	88.27	88.55
4060	NASDAQ	MASI	Mon, Sep 25, 2023	95.00	95.40	90.87	91.37
4059	NASDAQ	MASI	Fri, Sep 22, 2023	97.02	97.65	95.31	95.41
4058	NASDAQ	MASI	Thu, Sep 21, 2023	98.86	99.51	97.02	97.03
4057	NASDAQ	MASI	Wed, Sep 20, 2023	102.25	103.10	99.85	99.87
4056	NASDAQ	MASI	Tue, Sep 19, 2023	99.34	101.84	99.12	101.76
4055	NASDAQ	MASI	Mon, Sep 18, 2023	101.34	101.34	98.96	99.81
4054	NASDAQ	MASI	Fri, Sep 15, 2023	102.08	103.07	99.75	101.12
4053	NASDAQ	MASI	Thu, Sep 14, 2023	101.67	103.36	100.03	102.35
4052	NASDAQ	MASI	Wed, Sep 13, 2023	97.76	101.39	96.76	101.31
4051	NASDAQ	MASI	Tue, Sep 12, 2023	104.62	104.86	98.04	98.47
4050	NASDAQ	MASI	Mon, Sep 11, 2023	105.10	105.10	105.10	105.10
4049	NASDAQ	MASI	Fri, Sep 8, 2023	108.24	108.24	105.10	105.37
4048	NASDAQ	MASI	Thu, Sep 7, 2023	110.00	110.00	106.90	108.44
4047	NASDAQ	MASI	Wed, Sep 6, 2023	112.66	112.66	110.01	110.36
4046	NASDAQ	MASI	Tue, Sep 5, 2023	113.15	113.20	111.74	112.88
4045	NASDAQ	MASI	Fri, Sep 1, 2023	115.49	115.49	112.88	113.59
4044	NASDAQ	MASI	Thu, Aug 31, 2023	115.08	116.06	113.79	114.28
4043	NASDAQ	MASI	Wed, Aug 30, 2023	114.79	115.71	114.31	114.45
4042	NASDAQ	MASI	Tue, Aug 29, 2023	111.77	114.90	111.52	114.62
4041	NASDAQ	MASI	Mon, Aug 28, 2023	111.10	112.11	111.07	111.77
4040	NASDAQ	MASI	Fri, Aug 25, 2023	109.55	110.90	108.65	110.75
4039	NASDAQ	MASI	Thu, Aug 24, 2023	110.15	110.41	108.83	109.08
4038	NASDAQ	MASI	Wed, Aug 23, 2023	110.51	110.76	109.19	110.54
4037	NASDAQ	MASI	Tue, Aug 22, 2023	110.14	111.69	108.85	110.51
4036	NASDAQ	MASI	Mon, Aug 21, 2023	108.75	110.30	107.99	110.20
4035	NASDAQ	MASI	Fri, Aug 18, 2023	110.35	112.12	109.56	109.68
4034	NASDAQ	MASI	Thu, Aug 17, 2023	108.30	111.48	108.29	111.22
4033	NASDAQ	MASI	Wed, Aug 16, 2023	110.14	110.41	107.24	109.00
4032	NASDAQ	MASI	Tue, Aug 15, 2023	112.06	112.80	109.82	110.79
4031	NASDAQ	MASI	Mon, Aug 14, 2023	113.11	113.39	112.17	112.84
4030	NASDAQ	MASI	Fri, Aug 11, 2023	113.10	114.47	111.84	113.62
4029	NASDAQ	MASI	Thu, Aug 10, 2023	118.68	118.80	113.49	114.15
4028	NASDAQ	MASI	Wed, Aug 9, 2023	118.00	122.63	114.48	117.96
4027	NASDAQ	MASI	Tue, Aug 8, 2023	122.07	122.16	118.15	120.00
4026	NASDAQ	MASI	Mon, Aug 7, 2023	119.91	123.89	119.69	122.98
4025	NASDAQ	MASI	Fri, Aug 4, 2023	120.23	120.31	118.21	119.96
4024	NASDAQ	MASI	Thu, Aug 3, 2023	119.17	119.50	117.78	119.16
4023	NASDAQ	MASI	Wed, Aug 2, 2023	120.00	120.38	117.88	119.52
4022	NASDAQ	MASI	Tue, Aug 1, 2023	121.50	122.96	120.50	121.44
4021	NASDAQ	MASI	Mon, Jul 31, 2023	123.61	124.63	121.73	122.30
4020	NASDAQ	MASI	Fri, Jul 28, 2023	118.26	123.81	117.13	123.24
4019	NASDAQ	MASI	Thu, Jul 27, 2023	120.75	121.00	116.29	117.50
4018	NASDAQ	MASI	Wed, Jul 26, 2023	115.00	121.20	114.67	119.86
4017	NASDAQ	MASI	Tue, Jul 25, 2023	112.68	115.56	112.29	115.50
4016	NASDAQ	MASI	Mon, Jul 24, 2023	113.90	114.23	111.81	112.72
4015	NASDAQ	MASI	Fri, Jul 21, 2023	112.10	114.99	110.35	114.30
4014	NASDAQ	MASI	Thu, Jul 20, 2023	113.00	113.87	110.76	112.03
4013	NASDAQ	MASI	Wed, Jul 19, 2023	117.97	118.15	111.62	112.28
4012	NASDAQ	MASI	Tue, Jul 18, 2023	107.00	120.80	105.50	117.73
4011	NASDAQ	MASI	Mon, Jul 17, 2023	149.04	149.04	146.76	147.16
4010	NASDAQ	MASI	Fri, Jul 14, 2023	148.36	152.09	146.67	149.57
4009	NASDAQ	MASI	Thu, Jul 13, 2023	147.00	147.96	145.19	147.29
4008	NASDAQ	MASI	Wed, Jul 12, 2023	155.67	156.30	145.93	146.33
4007	NASDAQ	MASI	Tue, Jul 11, 2023	159.23	161.20	154.45	154.76
4006	NASDAQ	MASI	Mon, Jul 10, 2023	159.04	162.00	158.53	159.62
4005	NASDAQ	MASI	Fri, Jul 7, 2023	158.11	159.04	155.04	158.61
4004	NASDAQ	MASI	Thu, Jul 6, 2023	159.46	159.84	157.12	158.23
4003	NASDAQ	MASI	Wed, Jul 5, 2023	160.71	161.31	159.82	161.17
4002	NASDAQ	MASI	Mon, Jul 3, 2023	164.16	164.16	160.70	160.95
4001	NASDAQ	MASI	Fri, Jun 30, 2023	166.00	167.04	164.32	164.55
4000	NASDAQ	MASI	Thu, Jun 29, 2023	162.50	165.93	160.51	165.63
3999	NASDAQ	MASI	Wed, Jun 28, 2023	162.20	162.28	159.92	160.20
3998	NASDAQ	MASI	Tue, Jun 27, 2023	161.94	162.49	158.72	162.20
3997	NASDAQ	MASI	Mon, Jun 26, 2023	161.35	164.41	159.70	162.76
3996	NASDAQ	MASI	Fri, Jun 23, 2023	162.13	163.86	160.50	162.00
3995	NASDAQ	MASI	Thu, Jun 22, 2023	162.89	164.49	161.17	162.13
3994	NASDAQ	MASI	Wed, Jun 21, 2023	164.33	165.34	162.53	163.10
3993	NASDAQ	MASI	Tue, Jun 20, 2023	159.93	164.83	159.39	164.34
3992	NASDAQ	MASI	Fri, Jun 16, 2023	164.82	165.08	160.65	161.47
3991	NASDAQ	MASI	Thu, Jun 15, 2023	161.44	164.20	160.84	163.27
3990	NASDAQ	MASI	Wed, Jun 14, 2023	161.00	165.65	160.75	161.35
3989	NASDAQ	MASI	Tue, Jun 13, 2023	156.64	160.92	156.15	160.02
3988	NASDAQ	MASI	Mon, Jun 12, 2023	156.56	157.58	155.28	156.88
3987	NASDAQ	MASI	Fri, Jun 9, 2023	157.37	158.71	154.87	156.34
3986	NASDAQ	MASI	Thu, Jun 8, 2023	164.17	164.84	156.80	157.40
3985	NASDAQ	MASI	Wed, Jun 7, 2023	166.10	167.33	164.05	164.17
3984	NASDAQ	MASI	Tue, Jun 6, 2023	165.13	169.58	165.13	166.18
3983	NASDAQ	MASI	Mon, Jun 5, 2023	160.80	164.80	160.77	164.71
3982	NASDAQ	MASI	Fri, Jun 2, 2023	165.42	166.30	162.54	163.30
3981	NASDAQ	MASI	Thu, Jun 1, 2023	161.82	166.02	160.86	165.32
3980	NASDAQ	MASI	Wed, May 31, 2023	157.90	162.31	157.70	161.84
3979	NASDAQ	MASI	Tue, May 30, 2023	157.87	159.12	155.37	156.13
3978	NASDAQ	MASI	Fri, May 26, 2023	158.50	158.54	156.65	157.35
3977	NASDAQ	MASI	Thu, May 25, 2023	158.03	158.30	155.88	157.97
3976	NASDAQ	MASI	Wed, May 24, 2023	153.90	158.65	153.35	158.51
3975	NASDAQ	MASI	Tue, May 23, 2023	161.59	161.80	155.10	155.24
3974	NASDAQ	MASI	Mon, May 22, 2023	163.91	165.18	162.59	162.87
3973	NASDAQ	MASI	Fri, May 19, 2023	163.99	166.39	162.94	163.46
3972	NASDAQ	MASI	Thu, May 18, 2023	167.81	168.50	162.91	163.30
3971	NASDAQ	MASI	Wed, May 17, 2023	170.63	171.12	167.00	167.92
3970	NASDAQ	MASI	Tue, May 16, 2023	171.94	172.57	170.30	170.38
3969	NASDAQ	MASI	Mon, May 15, 2023	172.63	173.92	171.60	173.30
3968	NASDAQ	MASI	Fri, May 12, 2023	172.54	174.69	170.34	172.63
3967	NASDAQ	MASI	Thu, May 11, 2023	173.00	174.06	170.05	172.76
3966	NASDAQ	MASI	Wed, May 10, 2023	175.79	176.29	160.38	174.55
3965	NASDAQ	MASI	Tue, May 9, 2023	186.20	188.14	183.54	184.25
3964	NASDAQ	MASI	Mon, May 8, 2023	187.05	188.13	184.63	187.69
3963	NASDAQ	MASI	Fri, May 5, 2023	185.55	188.76	183.95	187.90
3962	NASDAQ	MASI	Thu, May 4, 2023	186.27	186.31	183.48	184.70
3961	NASDAQ	MASI	Wed, May 3, 2023	183.62	189.30	183.17	186.76
3960	NASDAQ	MASI	Tue, May 2, 2023	180.00	183.98	178.51	183.34
3959	NASDAQ	MASI	Mon, May 1, 2023	189.02	190.82	188.31	189.06
3958	NASDAQ	MASI	Fri, Apr 28, 2023	186.66	190.56	186.66	189.14
3957	NASDAQ	MASI	Thu, Apr 27, 2023	187.00	188.65	185.74	187.85
3956	NASDAQ	MASI	Wed, Apr 26, 2023	190.19	191.00	186.53	186.91
3955	NASDAQ	MASI	Tue, Apr 25, 2023	195.27	195.82	190.50	190.94
3954	NASDAQ	MASI	Mon, Apr 24, 2023	196.03	196.83	195.00	196.06
3953	NASDAQ	MASI	Fri, Apr 21, 2023	196.63	198.00	195.59	196.03
3952	NASDAQ	MASI	Thu, Apr 20, 2023	195.41	196.91	193.05	195.61
3951	NASDAQ	MASI	Wed, Apr 19, 2023	191.67	196.55	191.22	196.47
3950	NASDAQ	MASI	Tue, Apr 18, 2023	193.03	194.10	191.77	192.11
3949	NASDAQ	MASI	Mon, Apr 17, 2023	192.45	194.31	190.90	192.21
3948	NASDAQ	MASI	Fri, Apr 14, 2023	195.86	195.86	191.00	191.67
3947	NASDAQ	MASI	Thu, Apr 13, 2023	191.83	196.91	191.69	196.30
3946	NASDAQ	MASI	Wed, Apr 12, 2023	190.39	192.55	189.72	191.16
3945	NASDAQ	MASI	Tue, Apr 11, 2023	187.00	190.69	187.00	189.07
3944	NASDAQ	MASI	Mon, Apr 10, 2023	185.77	186.87	183.02	186.83
3943	NASDAQ	MASI	Thu, Apr 6, 2023	182.32	186.88	181.42	186.80
3942	NASDAQ	MASI	Wed, Apr 5, 2023	181.75	183.53	181.05	182.80
3941	NASDAQ	MASI	Tue, Apr 4, 2023	185.03	185.55	181.04	182.20
3940	NASDAQ	MASI	Mon, Apr 3, 2023	184.96	185.77	183.80	184.49
3939	NASDAQ	MASI	Fri, Mar 31, 2023	179.96	184.71	178.51	184.54
3938	NASDAQ	MASI	Thu, Mar 30, 2023	177.90	179.50	177.18	178.54
3937	NASDAQ	MASI	Wed, Mar 29, 2023	173.90	176.30	173.31	176.29
3936	NASDAQ	MASI	Tue, Mar 28, 2023	173.33	173.99	171.87	172.64
3935	NASDAQ	MASI	Mon, Mar 27, 2023	173.67	174.79	173.27	173.57
3934	NASDAQ	MASI	Fri, Mar 24, 2023	173.72	174.15	172.34	172.88
3933	NASDAQ	MASI	Thu, Mar 23, 2023	175.01	175.99	172.74	174.42
3932	NASDAQ	MASI	Wed, Mar 22, 2023	176.37	178.32	174.01	174.14
3931	NASDAQ	MASI	Tue, Mar 21, 2023	175.35	177.09	175.30	176.63
3930	NASDAQ	MASI	Mon, Mar 20, 2023	171.73	175.24	171.73	174.72
3929	NASDAQ	MASI	Fri, Mar 17, 2023	175.19	175.21	171.37	171.73
3928	NASDAQ	MASI	Thu, Mar 16, 2023	172.42	176.27	170.89	175.16
3927	NASDAQ	MASI	Wed, Mar 15, 2023	176.41	176.84	171.11	173.14
3926	NASDAQ	MASI	Tue, Mar 14, 2023	178.00	179.10	175.19	178.88
3925	NASDAQ	MASI	Mon, Mar 13, 2023	170.40	176.57	170.40	175.66
3924	NASDAQ	MASI	Fri, Mar 10, 2023	174.00	174.81	170.13	172.87
3923	NASDAQ	MASI	Thu, Mar 9, 2023	176.95	176.95	173.59	174.25
3922	NASDAQ	MASI	Wed, Mar 8, 2023	176.72	177.17	175.26	175.84
3921	NASDAQ	MASI	Tue, Mar 7, 2023	181.28	181.58	176.22	177.04
3920	NASDAQ	MASI	Mon, Mar 6, 2023	181.93	183.06	180.06	181.01
3919	NASDAQ	MASI	Fri, Mar 3, 2023	180.77	182.74	180.34	182.43
3918	NASDAQ	MASI	Thu, Mar 2, 2023	174.38	180.63	173.70	179.92
3917	NASDAQ	MASI	Wed, Mar 1, 2023	180.87	184.97	172.65	175.93
3916	NASDAQ	MASI	Tue, Feb 28, 2023	167.43	170.69	166.56	167.31
3915	NASDAQ	MASI	Mon, Feb 27, 2023	167.71	169.45	167.45	169.08
3914	NASDAQ	MASI	Fri, Feb 24, 2023	164.19	166.75	164.19	166.09
3913	NASDAQ	MASI	Thu, Feb 23, 2023	166.65	168.18	163.51	166.51
3912	NASDAQ	MASI	Wed, Feb 22, 2023	165.11	168.38	163.89	166.15
3911	NASDAQ	MASI	Tue, Feb 21, 2023	163.02	163.18	160.48	160.89
3910	NASDAQ	MASI	Fri, Feb 17, 2023	163.67	165.01	162.84	164.75
3909	NASDAQ	MASI	Thu, Feb 16, 2023	166.10	167.62	164.67	164.90
3908	NASDAQ	MASI	Wed, Feb 15, 2023	165.49	168.29	163.59	167.85
3907	NASDAQ	MASI	Tue, Feb 14, 2023	163.52	167.54	162.75	165.18
3906	NASDAQ	MASI	Mon, Feb 13, 2023	164.80	166.76	164.00	165.40
3905	NASDAQ	MASI	Fri, Feb 10, 2023	164.80	166.20	163.41	164.72
3904	NASDAQ	MASI	Thu, Feb 9, 2023	170.19	171.80	163.58	165.32
3903	NASDAQ	MASI	Wed, Feb 8, 2023	172.77	173.26	169.72	169.72
3902	NASDAQ	MASI	Tue, Feb 7, 2023	168.64	173.43	167.53	173.19
3901	NASDAQ	MASI	Mon, Feb 6, 2023	168.92	170.76	168.12	169.07
3900	NASDAQ	MASI	Fri, Feb 3, 2023	171.32	173.60	168.49	169.45
3899	NASDAQ	MASI	Thu, Feb 2, 2023	173.95	176.42	173.72	174.72
3898	NASDAQ	MASI	Wed, Feb 1, 2023	171.39	172.73	167.76	171.32
3897	NASDAQ	MASI	Tue, Jan 31, 2023	170.71	172.48	168.42	170.08
3896	NASDAQ	MASI	Mon, Jan 30, 2023	170.69	173.85	168.90	170.07
3895	NASDAQ	MASI	Fri, Jan 27, 2023	169.95	171.96	169.45	171.39
3894	NASDAQ	MASI	Thu, Jan 26, 2023	168.76	170.16	165.90	170.01
3893	NASDAQ	MASI	Wed, Jan 25, 2023	165.71	166.66	162.71	166.45
3892	NASDAQ	MASI	Tue, Jan 24, 2023	172.14	174.60	167.21	167.58
3891	NASDAQ	MASI	Mon, Jan 23, 2023	168.50	173.29	167.87	172.76
3890	NASDAQ	MASI	Fri, Jan 20, 2023	163.56	169.48	162.94	168.48
3889	NASDAQ	MASI	Thu, Jan 19, 2023	161.84	165.02	161.32	163.00
3888	NASDAQ	MASI	Wed, Jan 18, 2023	162.78	167.16	162.78	163.66
3887	NASDAQ	MASI	Tue, Jan 17, 2023	156.90	162.12	155.01	162.00
3886	NASDAQ	MASI	Fri, Jan 13, 2023	153.45	156.85	151.89	156.75
3885	NASDAQ	MASI	Thu, Jan 12, 2023	156.44	156.86	152.82	154.91
3884	NASDAQ	MASI	Wed, Jan 11, 2023	156.31	161.42	155.50	156.76
3883	NASDAQ	MASI	Tue, Jan 10, 2023	154.50	155.12	152.31	153.45
3882	NASDAQ	MASI	Mon, Jan 9, 2023	154.74	155.81	152.87	154.64
3881	NASDAQ	MASI	Fri, Jan 6, 2023	152.26	155.94	149.29	154.35
3880	NASDAQ	MASI	Thu, Jan 5, 2023	150.98	152.19	148.98	151.59
3879	NASDAQ	MASI	Wed, Jan 4, 2023	147.85	151.53	147.13	151.36
3878	NASDAQ	MASI	Tue, Jan 3, 2023	149.47	151.29	144.52	146.03
3877	NASDAQ	MASI	Fri, Dec 30, 2022	146.00	148.27	144.01	147.95
3876	NASDAQ	MASI	Thu, Dec 29, 2022	146.12	148.30	145.89	146.85
3875	NASDAQ	MASI	Wed, Dec 28, 2022	145.77	147.85	144.60	145.01
3874	NASDAQ	MASI	Tue, Dec 27, 2022	147.46	147.61	144.78	145.35
3873	NASDAQ	MASI	Fri, Dec 23, 2022	149.11	149.41	146.63	148.09
3872	NASDAQ	MASI	Thu, Dec 22, 2022	145.55	150.21	145.00	149.77
3871	NASDAQ	MASI	Wed, Dec 21, 2022	146.19	149.25	145.91	146.83
3870	NASDAQ	MASI	Tue, Dec 20, 2022	140.04	145.85	140.04	145.72
3869	NASDAQ	MASI	Mon, Dec 19, 2022	142.16	142.16	138.51	138.72
3868	NASDAQ	MASI	Fri, Dec 16, 2022	142.35	144.70	141.14	142.59
3867	NASDAQ	MASI	Thu, Dec 15, 2022	145.79	146.70	140.29	144.31
3866	NASDAQ	MASI	Wed, Dec 14, 2022	145.69	149.35	144.25	145.00
3865	NASDAQ	MASI	Tue, Dec 13, 2022	148.20	150.87	145.37	150.36
3864	NASDAQ	MASI	Mon, Dec 12, 2022	139.27	143.62	138.98	143.36
3863	NASDAQ	MASI	Fri, Dec 9, 2022	137.78	140.38	137.72	138.49
3862	NASDAQ	MASI	Thu, Dec 8, 2022	140.52	141.81	137.94	138.87
3861	NASDAQ	MASI	Wed, Dec 7, 2022	138.37	140.34	137.15	139.39
3860	NASDAQ	MASI	Tue, Dec 6, 2022	142.55	142.55	136.82	138.65
3859	NASDAQ	MASI	Mon, Dec 5, 2022	145.04	146.09	141.35	142.55
3858	NASDAQ	MASI	Fri, Dec 2, 2022	144.00	146.19	143.43	145.50
3857	NASDAQ	MASI	Thu, Dec 1, 2022	146.19	149.27	144.31	145.74
3856	NASDAQ	MASI	Wed, Nov 30, 2022	140.38	145.06	139.82	144.94
3855	NASDAQ	MASI	Tue, Nov 29, 2022	142.76	144.10	140.19	140.65
3854	NASDAQ	MASI	Mon, Nov 28, 2022	144.00	145.22	140.79	141.96
3853	NASDAQ	MASI	Fri, Nov 25, 2022	142.51	145.74	142.14	144.85
3852	NASDAQ	MASI	Wed, Nov 23, 2022	142.99	144.39	141.91	143.02
3851	NASDAQ	MASI	Tue, Nov 22, 2022	138.47	142.53	137.33	142.03
3850	NASDAQ	MASI	Mon, Nov 21, 2022	140.74	142.15	138.85	138.97
3849	NASDAQ	MASI	Fri, Nov 18, 2022	137.77	142.42	137.77	141.46
3848	NASDAQ	MASI	Thu, Nov 17, 2022	129.91	138.78	129.91	137.02
3847	NASDAQ	MASI	Wed, Nov 16, 2022	130.01	137.04	130.00	132.45
3846	NASDAQ	MASI	Tue, Nov 15, 2022	124.45	129.20	123.50	126.58
3845	NASDAQ	MASI	Mon, Nov 14, 2022	129.06	130.08	122.06	122.13
3844	NASDAQ	MASI	Fri, Nov 11, 2022	121.38	130.82	121.11	130.00
3843	NASDAQ	MASI	Thu, Nov 10, 2022	117.63	121.61	117.11	121.58
3842	NASDAQ	MASI	Wed, Nov 9, 2022	115.21	119.60	108.89	110.88
3841	NASDAQ	MASI	Tue, Nov 8, 2022	125.83	127.48	122.32	123.07
3840	NASDAQ	MASI	Mon, Nov 7, 2022	124.35	126.99	122.80	126.13
3839	NASDAQ	MASI	Fri, Nov 4, 2022	127.72	127.72	122.31	125.09
3838	NASDAQ	MASI	Thu, Nov 3, 2022	124.53	125.29	122.94	125.14
3837	NASDAQ	MASI	Wed, Nov 2, 2022	131.42	132.05	126.75	126.80
3836	NASDAQ	MASI	Tue, Nov 1, 2022	133.07	133.75	129.18	131.63
3835	NASDAQ	MASI	Mon, Oct 31, 2022	133.87	135.16	130.59	131.60
3834	NASDAQ	MASI	Fri, Oct 28, 2022	132.91	135.27	131.13	134.03
3833	NASDAQ	MASI	Thu, Oct 27, 2022	135.58	136.18	131.70	132.71
3832	NASDAQ	MASI	Wed, Oct 26, 2022	135.89	140.24	134.11	134.55
3831	NASDAQ	MASI	Tue, Oct 25, 2022	137.79	138.88	134.20	134.98
3830	NASDAQ	MASI	Mon, Oct 24, 2022	137.05	137.05	133.83	136.00
3829	NASDAQ	MASI	Fri, Oct 21, 2022	135.20	136.56	131.11	135.96
3828	NASDAQ	MASI	Thu, Oct 20, 2022	135.69	137.42	133.98	135.19
3827	NASDAQ	MASI	Wed, Oct 19, 2022	138.25	139.59	134.09	135.08
3826	NASDAQ	MASI	Tue, Oct 18, 2022	141.36	143.10	138.18	138.72
3825	NASDAQ	MASI	Mon, Oct 17, 2022	134.35	138.82	134.21	137.93
3824	NASDAQ	MASI	Fri, Oct 14, 2022	137.82	139.14	131.95	132.33
3823	NASDAQ	MASI	Thu, Oct 13, 2022	129.57	136.85	128.76	135.95
3822	NASDAQ	MASI	Wed, Oct 12, 2022	130.99	134.36	128.58	133.63
3821	NASDAQ	MASI	Tue, Oct 11, 2022	130.26	130.65	125.34	129.63
3820	NASDAQ	MASI	Mon, Oct 10, 2022	134.14	134.25	130.02	130.34
3819	NASDAQ	MASI	Fri, Oct 7, 2022	141.18	141.18	133.97	134.29
3818	NASDAQ	MASI	Thu, Oct 6, 2022	146.14	147.19	141.91	143.00
3817	NASDAQ	MASI	Wed, Oct 5, 2022	145.04	146.97	143.77	146.00
3816	NASDAQ	MASI	Tue, Oct 4, 2022	146.05	148.97	145.73	146.93
3815	NASDAQ	MASI	Mon, Oct 3, 2022	141.77	145.53	140.30	144.54
3814	NASDAQ	MASI	Fri, Sep 30, 2022	143.04	146.57	140.95	141.16
3813	NASDAQ	MASI	Thu, Sep 29, 2022	144.55	145.09	142.04	142.42
3812	NASDAQ	MASI	Wed, Sep 28, 2022	142.19	145.07	141.08	144.33
3811	NASDAQ	MASI	Tue, Sep 27, 2022	142.60	142.97	138.30	140.01
3810	NASDAQ	MASI	Mon, Sep 26, 2022	141.43	144.15	139.41	140.07
3809	NASDAQ	MASI	Fri, Sep 23, 2022	141.43	142.78	139.55	142.28
3808	NASDAQ	MASI	Thu, Sep 22, 2022	146.96	147.34	142.25	142.42
3807	NASDAQ	MASI	Wed, Sep 21, 2022	152.04	154.28	147.70	148.16
3806	NASDAQ	MASI	Tue, Sep 20, 2022	151.68	152.69	149.60	151.64
3805	NASDAQ	MASI	Mon, Sep 19, 2022	152.68	152.80	147.14	152.72
3804	NASDAQ	MASI	Fri, Sep 16, 2022	152.90	153.73	150.91	153.55
3803	NASDAQ	MASI	Thu, Sep 15, 2022	153.08	156.99	151.55	155.25
3802	NASDAQ	MASI	Wed, Sep 14, 2022	148.39	150.95	146.39	150.67
3801	NASDAQ	MASI	Tue, Sep 13, 2022	151.28	151.73	146.03	146.37
3800	NASDAQ	MASI	Mon, Sep 12, 2022	156.72	157.69	155.70	156.50
3799	NASDAQ	MASI	Fri, Sep 9, 2022	154.94	157.33	153.93	156.25
3798	NASDAQ	MASI	Thu, Sep 8, 2022	143.08	154.21	143.08	154.01
3797	NASDAQ	MASI	Wed, Sep 7, 2022	142.16	147.51	141.27	147.44
3796	NASDAQ	MASI	Tue, Sep 6, 2022	143.25	143.42	140.91	142.13
3795	NASDAQ	MASI	Fri, Sep 2, 2022	147.21	147.77	143.22	144.27
3794	NASDAQ	MASI	Thu, Sep 1, 2022	146.38	146.38	142.61	146.17
3793	NASDAQ	MASI	Wed, Aug 31, 2022	149.53	152.69	146.74	146.89
3792	NASDAQ	MASI	Tue, Aug 30, 2022	150.68	151.54	147.55	149.53
3791	NASDAQ	MASI	Mon, Aug 29, 2022	150.02	151.20	148.77	150.29
3790	NASDAQ	MASI	Fri, Aug 26, 2022	156.48	157.20	151.04	151.79
3789	NASDAQ	MASI	Thu, Aug 25, 2022	153.49	157.60	152.22	157.35
3788	NASDAQ	MASI	Wed, Aug 24, 2022	149.91	154.00	149.59	153.02
3787	NASDAQ	MASI	Tue, Aug 23, 2022	151.69	152.11	147.64	149.67
3786	NASDAQ	MASI	Mon, Aug 22, 2022	154.11	155.32	152.08	152.61
3785	NASDAQ	MASI	Fri, Aug 19, 2022	158.98	160.40	154.19	155.72
3784	NASDAQ	MASI	Thu, Aug 18, 2022	165.36	165.98	159.52	159.93
3783	NASDAQ	MASI	Wed, Aug 17, 2022	167.63	169.45	164.83	165.54
3782	NASDAQ	MASI	Tue, Aug 16, 2022	164.56	172.74	164.55	169.38
3781	NASDAQ	MASI	Mon, Aug 15, 2022	154.50	160.30	153.90	159.77
3780	NASDAQ	MASI	Fri, Aug 12, 2022	152.45	155.26	150.67	154.37
3779	NASDAQ	MASI	Thu, Aug 11, 2022	156.77	158.53	152.57	153.21
3778	NASDAQ	MASI	Wed, Aug 10, 2022	153.19	160.48	153.00	157.78
3777	NASDAQ	MASI	Tue, Aug 9, 2022	153.33	154.24	147.70	148.17
3776	NASDAQ	MASI	Mon, Aug 8, 2022	152.87	157.89	152.87	154.61
3775	NASDAQ	MASI	Fri, Aug 5, 2022	148.37	153.60	147.86	153.46
3774	NASDAQ	MASI	Thu, Aug 4, 2022	149.99	151.54	148.41	150.76
3773	NASDAQ	MASI	Wed, Aug 3, 2022	146.22	151.51	146.03	150.26
3772	NASDAQ	MASI	Tue, Aug 2, 2022	144.48	147.17	144.16	145.64
3771	NASDAQ	MASI	Mon, Aug 1, 2022	144.15	145.62	140.90	144.79
3770	NASDAQ	MASI	Fri, Jul 29, 2022	144.10	144.95	141.45	144.58
3769	NASDAQ	MASI	Thu, Jul 28, 2022	143.63	145.29	139.36	145.15
3768	NASDAQ	MASI	Wed, Jul 27, 2022	140.54	143.31	138.74	142.60
3767	NASDAQ	MASI	Tue, Jul 26, 2022	139.58	140.91	136.62	139.88
3766	NASDAQ	MASI	Mon, Jul 25, 2022	138.10	139.55	134.99	138.82
3765	NASDAQ	MASI	Fri, Jul 22, 2022	142.84	143.90	136.37	138.92
3764	NASDAQ	MASI	Thu, Jul 21, 2022	138.84	143.28	136.25	142.45
3763	NASDAQ	MASI	Wed, Jul 20, 2022	134.77	140.13	134.77	138.04
3762	NASDAQ	MASI	Tue, Jul 19, 2022	128.14	133.63	127.48	133.58
3761	NASDAQ	MASI	Mon, Jul 18, 2022	128.19	129.27	124.84	126.31
3760	NASDAQ	MASI	Fri, Jul 15, 2022	127.47	128.21	125.05	127.85
3759	NASDAQ	MASI	Thu, Jul 14, 2022	126.05	126.78	123.00	125.58
3758	NASDAQ	MASI	Wed, Jul 13, 2022	128.27	129.50	122.68	126.05
3757	NASDAQ	MASI	Tue, Jul 12, 2022	131.82	133.40	129.67	131.45
3756	NASDAQ	MASI	Mon, Jul 11, 2022	135.07	136.25	131.54	131.82
3755	NASDAQ	MASI	Fri, Jul 8, 2022	136.59	138.80	135.39	136.50
3754	NASDAQ	MASI	Thu, Jul 7, 2022	136.56	140.22	135.93	137.70
3753	NASDAQ	MASI	Wed, Jul 6, 2022	136.80	138.16	135.28	137.44
3752	NASDAQ	MASI	Tue, Jul 5, 2022	133.11	136.78	130.86	136.65
3751	NASDAQ	MASI	Fri, Jul 1, 2022	131.87	136.14	130.75	135.90
3750	NASDAQ	MASI	Thu, Jun 30, 2022	134.09	136.05	126.52	130.67
3749	NASDAQ	MASI	Wed, Jun 29, 2022	137.52	138.28	134.96	136.11
3748	NASDAQ	MASI	Tue, Jun 28, 2022	139.53	140.77	136.23	137.07
3747	NASDAQ	MASI	Mon, Jun 27, 2022	140.17	141.08	138.01	139.80
3746	NASDAQ	MASI	Fri, Jun 24, 2022	136.54	139.34	135.29	138.60
3745	NASDAQ	MASI	Thu, Jun 23, 2022	128.02	136.04	127.77	135.63
3744	NASDAQ	MASI	Wed, Jun 22, 2022	125.75	129.84	125.74	127.69
3743	NASDAQ	MASI	Tue, Jun 21, 2022	127.68	128.46	125.88	126.88
3742	NASDAQ	MASI	Fri, Jun 17, 2022	122.04	127.46	122.04	124.75
3741	NASDAQ	MASI	Thu, Jun 16, 2022	122.63	123.51	120.72	122.02
3740	NASDAQ	MASI	Wed, Jun 15, 2022	124.19	128.39	122.85	126.53
3739	NASDAQ	MASI	Tue, Jun 14, 2022	129.11	130.17	121.74	123.06
3738	NASDAQ	MASI	Mon, Jun 13, 2022	133.78	135.44	128.31	129.42
3737	NASDAQ	MASI	Fri, Jun 10, 2022	136.52	139.52	136.01	138.64
3736	NASDAQ	MASI	Thu, Jun 9, 2022	138.30	141.62	137.46	139.42
3735	NASDAQ	MASI	Wed, Jun 8, 2022	140.66	142.44	139.55	140.01
3734	NASDAQ	MASI	Tue, Jun 7, 2022	138.52	142.29	137.98	141.26
3733	NASDAQ	MASI	Mon, Jun 6, 2022	142.57	143.54	139.62	140.59
3732	NASDAQ	MASI	Fri, Jun 3, 2022	140.46	141.15	137.61	140.00
3731	NASDAQ	MASI	Thu, Jun 2, 2022	142.44	142.75	136.49	142.72
3730	NASDAQ	MASI	Wed, Jun 1, 2022	142.36	144.37	136.07	136.89
3729	NASDAQ	MASI	Tue, May 31, 2022	143.00	143.97	139.33	140.43
3728	NASDAQ	MASI	Fri, May 27, 2022	140.83	144.64	140.15	143.50
3727	NASDAQ	MASI	Thu, May 26, 2022	138.91	140.40	137.05	139.34
3726	NASDAQ	MASI	Wed, May 25, 2022	139.79	142.56	135.80	137.81
3725	NASDAQ	MASI	Tue, May 24, 2022	140.12	142.85	137.64	141.46
3724	NASDAQ	MASI	Mon, May 23, 2022	142.18	144.14	138.35	142.31
3723	NASDAQ	MASI	Fri, May 20, 2022	142.38	143.16	137.33	141.23
3722	NASDAQ	MASI	Thu, May 19, 2022	135.57	143.81	135.00	141.38
3721	NASDAQ	MASI	Wed, May 18, 2022	137.18	140.80	136.55	136.85
3720	NASDAQ	MASI	Tue, May 17, 2022	136.91	140.57	136.50	139.98
3719	NASDAQ	MASI	Mon, May 16, 2022	133.97	137.55	133.23	134.93
3718	NASDAQ	MASI	Fri, May 13, 2022	129.71	137.18	128.95	136.04
3717	NASDAQ	MASI	Thu, May 12, 2022	121.90	128.63	121.90	128.18
3716	NASDAQ	MASI	Wed, May 11, 2022	126.25	127.55	122.34	122.72
3715	NASDAQ	MASI	Tue, May 10, 2022	123.08	129.33	120.99	127.99
3714	NASDAQ	MASI	Mon, May 9, 2022	125.28	126.82	119.81	120.51
3713	NASDAQ	MASI	Fri, May 6, 2022	124.19	129.72	121.51	129.23
3712	NASDAQ	MASI	Thu, May 5, 2022	126.06	126.74	121.33	124.80
3711	NASDAQ	MASI	Wed, May 4, 2022	115.00	130.47	112.70	128.10
3710	NASDAQ	MASI	Tue, May 3, 2022	119.32	121.42	116.99	117.97
3709	NASDAQ	MASI	Mon, May 2, 2022	112.54	119.37	112.07	119.15
3708	NASDAQ	MASI	Fri, Apr 29, 2022	118.48	120.26	112.81	112.97
3707	NASDAQ	MASI	Thu, Apr 28, 2022	119.84	120.35	113.65	118.26
3706	NASDAQ	MASI	Wed, Apr 27, 2022	118.69	120.51	116.75	117.10
3705	NASDAQ	MASI	Tue, Apr 26, 2022	123.52	124.50	118.15	118.64
3704	NASDAQ	MASI	Mon, Apr 25, 2022	125.23	126.82	122.72	123.79
3703	NASDAQ	MASI	Fri, Apr 22, 2022	130.30	130.67	124.65	124.92
3702	NASDAQ	MASI	Thu, Apr 21, 2022	137.42	138.14	130.17	130.39
3701	NASDAQ	MASI	Wed, Apr 20, 2022	139.29	139.55	135.05	136.22
3700	NASDAQ	MASI	Tue, Apr 19, 2022	130.36	137.64	130.36	136.33
3699	NASDAQ	MASI	Mon, Apr 18, 2022	134.12	134.75	129.68	130.06
3698	NASDAQ	MASI	Thu, Apr 14, 2022	138.89	138.89	134.62	134.87
3697	NASDAQ	MASI	Wed, Apr 13, 2022	136.76	138.87	136.15	137.78
3696	NASDAQ	MASI	Tue, Apr 12, 2022	140.96	143.12	137.11	137.45
3695	NASDAQ	MASI	Mon, Apr 11, 2022	142.47	143.36	139.53	139.73
3694	NASDAQ	MASI	Fri, Apr 8, 2022	147.22	147.22	143.90	144.00
3693	NASDAQ	MASI	Thu, Apr 7, 2022	145.00	149.10	145.00	147.26
3692	NASDAQ	MASI	Wed, Apr 6, 2022	144.53	147.05	140.98	146.21
3691	NASDAQ	MASI	Tue, Apr 5, 2022	151.25	151.74	143.34	145.05
3690	NASDAQ	MASI	Mon, Apr 4, 2022	152.70	154.51	149.23	150.47
3689	NASDAQ	MASI	Fri, Apr 1, 2022	147.97	151.88	146.51	151.71
3688	NASDAQ	MASI	Thu, Mar 31, 2022	149.31	153.47	142.70	145.54
3687	NASDAQ	MASI	Wed, Mar 30, 2022	157.94	158.47	155.03	155.40
3686	NASDAQ	MASI	Tue, Mar 29, 2022	157.32	159.63	155.58	159.29
3685	NASDAQ	MASI	Mon, Mar 28, 2022	154.60	156.99	151.10	155.03
3684	NASDAQ	MASI	Fri, Mar 25, 2022	156.86	157.58	152.74	153.99
3683	NASDAQ	MASI	Thu, Mar 24, 2022	154.86	156.74	153.21	156.72
3682	NASDAQ	MASI	Wed, Mar 23, 2022	158.03	158.09	151.92	153.62
3681	NASDAQ	MASI	Tue, Mar 22, 2022	158.62	163.31	157.31	159.88
3680	NASDAQ	MASI	Mon, Mar 21, 2022	157.13	158.69	154.28	158.13
3679	NASDAQ	MASI	Fri, Mar 18, 2022	156.35	159.81	155.54	157.68
3678	NASDAQ	MASI	Thu, Mar 17, 2022	147.46	157.57	144.36	157.40
3677	NASDAQ	MASI	Wed, Mar 16, 2022	140.31	149.58	140.31	149.42
3676	NASDAQ	MASI	Tue, Mar 15, 2022	135.25	139.50	135.25	138.74
3675	NASDAQ	MASI	Mon, Mar 14, 2022	136.80	140.71	134.91	135.71
3674	NASDAQ	MASI	Fri, Mar 11, 2022	142.26	142.49	136.59	136.72
3673	NASDAQ	MASI	Thu, Mar 10, 2022	141.03	141.75	139.25	141.44
3672	NASDAQ	MASI	Wed, Mar 9, 2022	143.31	145.49	141.68	143.50
3671	NASDAQ	MASI	Tue, Mar 8, 2022	143.61	144.84	138.82	141.02
3670	NASDAQ	MASI	Mon, Mar 7, 2022	149.51	150.75	143.10	144.32
3669	NASDAQ	MASI	Fri, Mar 4, 2022	152.46	152.79	147.34	149.57
3668	NASDAQ	MASI	Thu, Mar 3, 2022	155.43	156.00	151.20	152.46
3667	NASDAQ	MASI	Wed, Mar 2, 2022	154.93	155.90	151.83	153.63
3666	NASDAQ	MASI	Tue, Mar 1, 2022	157.00	161.80	154.26	154.64
3665	NASDAQ	MASI	Mon, Feb 28, 2022	152.90	157.60	151.58	157.45
3664	NASDAQ	MASI	Fri, Feb 25, 2022	154.25	154.68	147.13	153.21
3663	NASDAQ	MASI	Thu, Feb 24, 2022	149.40	155.80	147.20	154.01
3662	NASDAQ	MASI	Wed, Feb 23, 2022	157.69	158.97	150.49	152.69
3661	NASDAQ	MASI	Tue, Feb 22, 2022	152.76	159.64	151.07	157.53
3660	NASDAQ	MASI	Fri, Feb 18, 2022	155.20	162.27	153.81	154.34
3659	NASDAQ	MASI	Thu, Feb 17, 2022	148.44	161.96	147.20	152.37
3658	NASDAQ	MASI	Wed, Feb 16, 2022	172.50	172.50	133.94	144.20
3657	NASDAQ	MASI	Tue, Feb 15, 2022	228.72	230.82	226.36	228.84
3656	NASDAQ	MASI	Mon, Feb 14, 2022	230.89	232.89	223.86	224.59
3655	NASDAQ	MASI	Fri, Feb 11, 2022	236.07	236.07	229.42	231.07
3654	NASDAQ	MASI	Thu, Feb 10, 2022	226.01	237.85	225.92	233.94
3653	NASDAQ	MASI	Wed, Feb 9, 2022	228.16	233.91	228.16	232.18
3652	NASDAQ	MASI	Tue, Feb 8, 2022	220.37	225.38	217.82	224.52
3651	NASDAQ	MASI	Mon, Feb 7, 2022	222.00	224.52	219.94	221.49
3650	NASDAQ	MASI	Fri, Feb 4, 2022	220.78	223.90	218.23	222.35
3649	NASDAQ	MASI	Thu, Feb 3, 2022	219.35	224.16	217.97	222.09
3648	NASDAQ	MASI	Wed, Feb 2, 2022	222.29	225.87	221.71	224.67
3647	NASDAQ	MASI	Tue, Feb 1, 2022	221.27	224.11	218.43	222.10
3646	NASDAQ	MASI	Mon, Jan 31, 2022	212.46	220.73	210.66	219.87
3645	NASDAQ	MASI	Fri, Jan 28, 2022	200.77	211.62	198.24	211.54
3644	NASDAQ	MASI	Thu, Jan 27, 2022	206.67	211.17	198.90	199.49
3643	NASDAQ	MASI	Wed, Jan 26, 2022	214.58	218.12	202.93	205.44
3642	NASDAQ	MASI	Tue, Jan 25, 2022	218.61	220.75	209.36	212.98
3641	NASDAQ	MASI	Mon, Jan 24, 2022	214.80	224.07	208.50	223.51
3640	NASDAQ	MASI	Fri, Jan 21, 2022	220.30	225.34	217.91	217.91
3639	NASDAQ	MASI	Thu, Jan 20, 2022	224.91	231.11	220.72	221.66
3638	NASDAQ	MASI	Wed, Jan 19, 2022	223.75	228.96	221.87	223.25
3637	NASDAQ	MASI	Tue, Jan 18, 2022	228.70	229.49	223.42	223.65
3636	NASDAQ	MASI	Fri, Jan 14, 2022	236.25	239.84	228.90	233.08
3635	NASDAQ	MASI	Thu, Jan 13, 2022	254.71	254.71	237.41	237.69
3634	NASDAQ	MASI	Wed, Jan 12, 2022	257.25	262.28	254.83	255.69
3633	NASDAQ	MASI	Tue, Jan 11, 2022	255.60	257.14	243.50	256.87
3632	NASDAQ	MASI	Mon, Jan 10, 2022	250.13	255.05	244.33	254.38
3631	NASDAQ	MASI	Fri, Jan 7, 2022	257.75	261.16	251.95	254.00
3630	NASDAQ	MASI	Thu, Jan 6, 2022	260.00	265.38	258.27	259.12
3629	NASDAQ	MASI	Wed, Jan 5, 2022	277.32	281.83	261.81	262.13
3628	NASDAQ	MASI	Tue, Jan 4, 2022	283.85	287.17	277.17	279.75
3627	NASDAQ	MASI	Mon, Jan 3, 2022	291.04	291.15	281.84	284.87
3626	NASDAQ	MASI	Fri, Dec 31, 2021	296.82	299.78	292.16	292.78
3625	NASDAQ	MASI	Thu, Dec 30, 2021	293.17	299.44	292.04	297.23
3624	NASDAQ	MASI	Wed, Dec 29, 2021	295.71	295.74	290.54	293.00
3623	NASDAQ	MASI	Tue, Dec 28, 2021	295.23	297.37	292.69	294.00
3622	NASDAQ	MASI	Mon, Dec 27, 2021	295.80	296.79	292.90	294.72
3621	NASDAQ	MASI	Thu, Dec 23, 2021	290.30	294.90	288.90	293.34
3620	NASDAQ	MASI	Wed, Dec 22, 2021	283.02	290.96	283.00	289.89
3619	NASDAQ	MASI	Tue, Dec 21, 2021	280.36	283.87	277.84	283.07
3618	NASDAQ	MASI	Mon, Dec 20, 2021	277.62	279.98	273.84	278.37
3617	NASDAQ	MASI	Fri, Dec 17, 2021	271.32	285.50	270.99	280.08
3616	NASDAQ	MASI	Thu, Dec 16, 2021	282.86	285.70	272.84	273.78
3615	NASDAQ	MASI	Wed, Dec 15, 2021	279.21	284.40	275.38	283.87
3614	NASDAQ	MASI	Tue, Dec 14, 2021	275.01	280.41	269.13	278.50
3613	NASDAQ	MASI	Mon, Dec 13, 2021	276.69	282.56	276.60	276.97
3612	NASDAQ	MASI	Fri, Dec 10, 2021	279.83	281.68	276.00	277.35
3611	NASDAQ	MASI	Thu, Dec 9, 2021	284.99	288.13	275.84	276.77
3610	NASDAQ	MASI	Wed, Dec 8, 2021	284.88	288.35	281.11	286.47
3609	NASDAQ	MASI	Tue, Dec 7, 2021	285.71	288.43	281.73	282.98
3608	NASDAQ	MASI	Mon, Dec 6, 2021	275.47	281.89	274.70	280.49
3607	NASDAQ	MASI	Fri, Dec 3, 2021	282.80	283.00	272.45	276.97
3606	NASDAQ	MASI	Thu, Dec 2, 2021	274.87	282.22	274.25	281.53
3605	NASDAQ	MASI	Wed, Dec 1, 2021	278.87	286.78	275.00	275.06
3604	NASDAQ	MASI	Tue, Nov 30, 2021	287.49	292.17	274.14	278.12
3603	NASDAQ	MASI	Mon, Nov 29, 2021	286.33	292.19	284.42	288.29
3602	NASDAQ	MASI	Fri, Nov 26, 2021	285.79	292.50	283.36	284.15
3601	NASDAQ	MASI	Wed, Nov 24, 2021	285.82	289.99	281.17	285.79
3600	NASDAQ	MASI	Tue, Nov 23, 2021	297.82	298.44	282.17	286.16
3599	NASDAQ	MASI	Mon, Nov 22, 2021	303.78	305.00	297.18	298.66
3598	NASDAQ	MASI	Fri, Nov 19, 2021	300.00	305.21	299.62	303.29
3597	NASDAQ	MASI	Thu, Nov 18, 2021	300.11	300.61	298.02	299.88
3596	NASDAQ	MASI	Wed, Nov 17, 2021	298.52	302.04	295.11	300.22
3595	NASDAQ	MASI	Tue, Nov 16, 2021	298.90	301.45	298.00	298.52
3594	NASDAQ	MASI	Mon, Nov 15, 2021	300.92	303.99	298.00	298.78
3593	NASDAQ	MASI	Fri, Nov 12, 2021	297.00	300.29	293.25	299.86
3592	NASDAQ	MASI	Thu, Nov 11, 2021	287.69	297.23	284.79	297.00
3591	NASDAQ	MASI	Wed, Nov 10, 2021	287.76	291.31	283.82	286.20
3590	NASDAQ	MASI	Tue, Nov 9, 2021	287.02	290.67	285.06	287.79
3589	NASDAQ	MASI	Mon, Nov 8, 2021	279.72	288.14	278.08	287.51
3588	NASDAQ	MASI	Fri, Nov 5, 2021	293.04	293.04	278.38	280.33
3587	NASDAQ	MASI	Thu, Nov 4, 2021	289.69	296.32	289.36	292.83
3586	NASDAQ	MASI	Wed, Nov 3, 2021	290.67	291.92	286.53	289.06
3585	NASDAQ	MASI	Tue, Nov 2, 2021	289.53	292.83	286.51	289.98
3584	NASDAQ	MASI	Mon, Nov 1, 2021	285.00	290.32	285.00	289.56
3583	NASDAQ	MASI	Fri, Oct 29, 2021	287.56	292.80	281.23	283.54
3582	NASDAQ	MASI	Thu, Oct 28, 2021	291.48	293.97	287.44	289.62
3581	NASDAQ	MASI	Wed, Oct 27, 2021	290.10	294.94	278.16	289.37
3580	NASDAQ	MASI	Tue, Oct 26, 2021	286.12	290.43	285.72	289.01
3579	NASDAQ	MASI	Mon, Oct 25, 2021	283.35	285.66	279.37	285.47
3578	NASDAQ	MASI	Fri, Oct 22, 2021	283.67	285.15	282.05	283.35
3577	NASDAQ	MASI	Thu, Oct 21, 2021	281.63	283.25	278.26	282.46
3576	NASDAQ	MASI	Wed, Oct 20, 2021	283.11	284.17	280.44	280.78
3575	NASDAQ	MASI	Tue, Oct 19, 2021	279.32	284.28	279.32	280.99
3574	NASDAQ	MASI	Mon, Oct 18, 2021	285.24	285.29	275.69	277.49
3573	NASDAQ	MASI	Fri, Oct 15, 2021	285.00	287.59	284.41	286.12
3572	NASDAQ	MASI	Thu, Oct 14, 2021	279.00	285.58	278.51	285.15
3571	NASDAQ	MASI	Wed, Oct 13, 2021	272.53	278.95	272.53	278.64
3570	NASDAQ	MASI	Tue, Oct 12, 2021	272.02	275.98	270.22	270.99
3569	NASDAQ	MASI	Mon, Oct 11, 2021	270.46	273.35	268.01	270.22
3568	NASDAQ	MASI	Fri, Oct 8, 2021	276.96	279.09	270.10	271.53
3567	NASDAQ	MASI	Thu, Oct 7, 2021	272.61	277.92	270.93	276.04
3566	NASDAQ	MASI	Wed, Oct 6, 2021	268.04	271.13	265.66	270.66
3565	NASDAQ	MASI	Tue, Oct 5, 2021	267.01	272.80	267.01	268.81
3564	NASDAQ	MASI	Mon, Oct 4, 2021	270.68	271.71	263.87	266.41
3563	NASDAQ	MASI	Fri, Oct 1, 2021	272.02	272.99	262.52	270.46
3562	NASDAQ	MASI	Thu, Sep 30, 2021	272.00	275.02	269.34	270.71
3561	NASDAQ	MASI	Wed, Sep 29, 2021	272.41	275.39	269.54	270.43
3560	NASDAQ	MASI	Tue, Sep 28, 2021	273.19	273.37	268.06	271.85
3559	NASDAQ	MASI	Mon, Sep 27, 2021	282.36	282.36	273.28	275.69
3558	NASDAQ	MASI	Fri, Sep 24, 2021	284.57	288.27	281.72	283.55
3557	NASDAQ	MASI	Thu, Sep 23, 2021	277.57	285.32	277.48	284.77
3556	NASDAQ	MASI	Wed, Sep 22, 2021	275.40	279.00	271.47	276.57
3555	NASDAQ	MASI	Tue, Sep 21, 2021	274.16	277.71	274.16	275.40
3554	NASDAQ	MASI	Mon, Sep 20, 2021	272.23	276.11	269.67	273.11
3553	NASDAQ	MASI	Fri, Sep 17, 2021	272.88	275.63	271.63	274.45
3552	NASDAQ	MASI	Thu, Sep 16, 2021	272.82	274.65	271.54	273.96
3551	NASDAQ	MASI	Wed, Sep 15, 2021	272.25	274.00	270.01	272.74
3550	NASDAQ	MASI	Tue, Sep 14, 2021	271.34	272.94	268.02	271.62
3549	NASDAQ	MASI	Mon, Sep 13, 2021	276.79	276.79	268.17	269.78
3548	NASDAQ	MASI	Fri, Sep 10, 2021	274.07	275.99	273.18	274.35
3547	NASDAQ	MASI	Thu, Sep 9, 2021	273.48	274.16	270.11	272.64
3546	NASDAQ	MASI	Wed, Sep 8, 2021	273.24	274.99	271.80	273.47
3545	NASDAQ	MASI	Tue, Sep 7, 2021	275.00	275.00	269.74	272.48
3544	NASDAQ	MASI	Fri, Sep 3, 2021	277.78	278.82	275.52	276.98
3543	NASDAQ	MASI	Thu, Sep 2, 2021	276.90	279.49	275.00	278.60
3542	NASDAQ	MASI	Wed, Sep 1, 2021	271.06	277.41	269.97	275.14
3541	NASDAQ	MASI	Tue, Aug 31, 2021	277.52	278.55	270.00	271.54
3540	NASDAQ	MASI	Mon, Aug 30, 2021	278.75	282.66	276.10	276.45
3539	NASDAQ	MASI	Fri, Aug 27, 2021	276.77	282.42	276.11	277.28
3538	NASDAQ	MASI	Thu, Aug 26, 2021	279.84	280.58	276.12	276.32
3537	NASDAQ	MASI	Wed, Aug 25, 2021	285.24	285.69	280.06	280.58
3536	NASDAQ	MASI	Tue, Aug 24, 2021	283.60	287.34	281.89	285.24
3535	NASDAQ	MASI	Mon, Aug 23, 2021	281.74	284.95	278.83	282.40
3534	NASDAQ	MASI	Fri, Aug 20, 2021	279.00	283.34	278.04	282.00
3533	NASDAQ	MASI	Thu, Aug 19, 2021	273.39	282.66	272.41	278.04
3532	NASDAQ	MASI	Wed, Aug 18, 2021	276.11	276.75	273.01	273.17
3531	NASDAQ	MASI	Tue, Aug 17, 2021	268.38	276.46	265.96	275.71
3530	NASDAQ	MASI	Mon, Aug 16, 2021	264.22	270.44	263.44	269.48
3529	NASDAQ	MASI	Fri, Aug 13, 2021	263.51	265.60	261.53	264.22
3528	NASDAQ	MASI	Thu, Aug 12, 2021	260.42	266.64	260.00	263.95
3527	NASDAQ	MASI	Wed, Aug 11, 2021	265.00	265.31	260.36	261.36
3526	NASDAQ	MASI	Tue, Aug 10, 2021	274.76	274.76	265.44	266.10
3525	NASDAQ	MASI	Mon, Aug 9, 2021	278.50	278.50	273.87	274.76
3524	NASDAQ	MASI	Fri, Aug 6, 2021	279.90	279.90	273.33	276.06
3523	NASDAQ	MASI	Thu, Aug 5, 2021	279.59	280.80	275.30	279.84
3522	NASDAQ	MASI	Wed, Aug 4, 2021	277.31	280.96	275.71	279.49
3521	NASDAQ	MASI	Tue, Aug 3, 2021	274.87	277.29	272.82	276.92
3520	NASDAQ	MASI	Mon, Aug 2, 2021	273.00	275.84	268.41	274.09
3519	NASDAQ	MASI	Fri, Jul 30, 2021	272.80	274.81	270.17	272.39
3518	NASDAQ	MASI	Thu, Jul 29, 2021	265.06	273.42	262.84	272.80
3517	NASDAQ	MASI	Wed, Jul 28, 2021	256.36	271.50	253.96	264.66
3516	NASDAQ	MASI	Tue, Jul 27, 2021	266.03	269.62	263.97	268.80
3515	NASDAQ	MASI	Mon, Jul 26, 2021	273.95	274.96	263.69	266.20
3514	NASDAQ	MASI	Fri, Jul 23, 2021	271.00	275.33	270.06	274.54
3513	NASDAQ	MASI	Thu, Jul 22, 2021	269.00	274.22	267.94	270.67
3512	NASDAQ	MASI	Wed, Jul 21, 2021	266.83	268.35	264.11	267.98
3511	NASDAQ	MASI	Tue, Jul 20, 2021	263.90	269.54	262.11	267.02
3510	NASDAQ	MASI	Mon, Jul 19, 2021	260.00	265.40	258.16	262.83
3509	NASDAQ	MASI	Fri, Jul 16, 2021	266.00	266.50	259.09	261.45
3508	NASDAQ	MASI	Thu, Jul 15, 2021	261.42	266.02	259.07	266.00
3507	NASDAQ	MASI	Wed, Jul 14, 2021	262.90	263.00	259.99	261.78
3506	NASDAQ	MASI	Tue, Jul 13, 2021	260.32	263.42	259.40	261.46
3505	NASDAQ	MASI	Mon, Jul 12, 2021	261.00	262.43	258.72	260.46
3504	NASDAQ	MASI	Fri, Jul 9, 2021	260.61	261.62	258.74	260.33
3503	NASDAQ	MASI	Thu, Jul 8, 2021	257.99	262.49	255.98	261.34
3502	NASDAQ	MASI	Wed, Jul 7, 2021	257.91	263.54	257.18	261.25
3501	NASDAQ	MASI	Tue, Jul 6, 2021	250.88	257.63	249.59	257.25
3500	NASDAQ	MASI	Fri, Jul 2, 2021	250.00	252.45	248.49	252.03
3499	NASDAQ	MASI	Thu, Jul 1, 2021	241.77	249.03	241.42	249.00
3498	NASDAQ	MASI	Wed, Jun 30, 2021	246.98	248.68	241.35	242.45
3497	NASDAQ	MASI	Tue, Jun 29, 2021	248.90	250.49	246.11	246.89
3496	NASDAQ	MASI	Mon, Jun 28, 2021	244.98	248.98	244.09	248.20
3495	NASDAQ	MASI	Fri, Jun 25, 2021	240.13	244.47	240.13	244.14
3494	NASDAQ	MASI	Thu, Jun 24, 2021	240.02	241.68	238.18	241.53
3493	NASDAQ	MASI	Wed, Jun 23, 2021	238.03	240.76	237.23	239.70
3492	NASDAQ	MASI	Tue, Jun 22, 2021	241.48	241.74	236.16	238.49
3491	NASDAQ	MASI	Mon, Jun 21, 2021	239.97	241.20	233.10	240.66
3490	NASDAQ	MASI	Fri, Jun 18, 2021	229.70	241.92	229.56	240.05
3489	NASDAQ	MASI	Thu, Jun 17, 2021	224.20	230.66	223.77	230.00
3488	NASDAQ	MASI	Wed, Jun 16, 2021	224.26	225.80	222.02	224.51
3487	NASDAQ	MASI	Tue, Jun 15, 2021	226.03	227.00	223.98	224.59
3486	NASDAQ	MASI	Mon, Jun 14, 2021	221.05	225.56	220.69	225.43
3485	NASDAQ	MASI	Fri, Jun 11, 2021	219.87	222.12	217.94	222.00
3484	NASDAQ	MASI	Thu, Jun 10, 2021	213.52	218.88	212.46	218.63
3483	NASDAQ	MASI	Wed, Jun 9, 2021	209.39	213.30	209.38	212.62
3482	NASDAQ	MASI	Tue, Jun 8, 2021	210.28	210.80	205.10	208.49
3481	NASDAQ	MASI	Mon, Jun 7, 2021	211.10	212.79	208.19	209.11
3480	NASDAQ	MASI	Fri, Jun 4, 2021	209.58	213.31	209.19	211.22
3479	NASDAQ	MASI	Thu, Jun 3, 2021	209.10	211.55	207.57	209.18
3478	NASDAQ	MASI	Wed, Jun 2, 2021	211.96	214.09	209.95	210.33
3477	NASDAQ	MASI	Tue, Jun 1, 2021	216.47	218.70	210.58	212.98
3476	NASDAQ	MASI	Fri, May 28, 2021	218.19	222.54	215.28	215.60
3475	NASDAQ	MASI	Thu, May 27, 2021	215.00	218.13	213.95	216.79
3474	NASDAQ	MASI	Wed, May 26, 2021	218.63	218.63	214.11	215.81
3473	NASDAQ	MASI	Tue, May 25, 2021	218.21	221.11	217.04	218.86
3472	NASDAQ	MASI	Mon, May 24, 2021	219.33	221.10	217.38	218.21
3471	NASDAQ	MASI	Fri, May 21, 2021	220.45	222.55	217.71	217.92
3470	NASDAQ	MASI	Thu, May 20, 2021	214.25	219.87	214.00	219.20
3469	NASDAQ	MASI	Wed, May 19, 2021	210.26	213.92	208.12	213.53
3468	NASDAQ	MASI	Tue, May 18, 2021	215.18	216.88	211.83	212.96
3467	NASDAQ	MASI	Mon, May 17, 2021	217.45	217.83	211.89	213.04
3466	NASDAQ	MASI	Fri, May 14, 2021	220.27	221.20	215.92	219.92
3465	NASDAQ	MASI	Thu, May 13, 2021	217.22	220.27	214.75	219.12
3464	NASDAQ	MASI	Wed, May 12, 2021	213.40	217.57	212.66	214.93
3463	NASDAQ	MASI	Tue, May 11, 2021	214.40	217.51	211.34	215.47
3462	NASDAQ	MASI	Mon, May 10, 2021	224.15	224.35	216.11	216.88
3461	NASDAQ	MASI	Fri, May 7, 2021	219.11	225.68	218.74	224.16
3460	NASDAQ	MASI	Thu, May 6, 2021	220.31	221.90	216.11	221.45
3459	NASDAQ	MASI	Wed, May 5, 2021	225.44	226.22	220.26	221.33
3458	NASDAQ	MASI	Tue, May 4, 2021	227.78	228.99	222.02	223.48
3457	NASDAQ	MASI	Mon, May 3, 2021	234.61	237.48	227.94	228.91
3456	NASDAQ	MASI	Fri, Apr 30, 2021	233.24	233.37	230.24	232.67
3455	NASDAQ	MASI	Thu, Apr 29, 2021	232.90	233.49	229.17	233.42
3454	NASDAQ	MASI	Wed, Apr 28, 2021	228.47	234.60	228.23	232.44
3453	NASDAQ	MASI	Tue, Apr 27, 2021	243.77	243.77	225.52	229.32
3452	NASDAQ	MASI	Mon, Apr 26, 2021	247.35	247.35	241.41	242.67
3451	NASDAQ	MASI	Fri, Apr 23, 2021	244.89	247.94	244.28	246.28
3450	NASDAQ	MASI	Thu, Apr 22, 2021	247.19	247.68	244.43	245.36
3449	NASDAQ	MASI	Wed, Apr 21, 2021	244.25	248.64	244.25	247.06
3448	NASDAQ	MASI	Tue, Apr 20, 2021	241.64	246.58	241.64	243.51
3447	NASDAQ	MASI	Mon, Apr 19, 2021	246.27	246.27	241.37	242.98
3446	NASDAQ	MASI	Fri, Apr 16, 2021	243.27	246.50	241.33	245.74
3445	NASDAQ	MASI	Thu, Apr 15, 2021	241.87	244.88	241.63	244.09
3444	NASDAQ	MASI	Wed, Apr 14, 2021	239.29	241.41	236.46	239.55
3443	NASDAQ	MASI	Tue, Apr 13, 2021	235.93	240.64	235.49	239.22
3442	NASDAQ	MASI	Mon, Apr 12, 2021	234.17	237.00	232.40	234.71
3441	NASDAQ	MASI	Fri, Apr 9, 2021	238.77	239.77	231.10	234.17
3440	NASDAQ	MASI	Thu, Apr 8, 2021	235.73	239.99	235.65	237.29
3439	NASDAQ	MASI	Wed, Apr 7, 2021	234.44	234.54	230.02	233.38
3438	NASDAQ	MASI	Tue, Apr 6, 2021	233.69	237.41	232.76	234.51
3437	NASDAQ	MASI	Mon, Apr 5, 2021	233.28	234.72	231.57	233.65
3436	NASDAQ	MASI	Thu, Apr 1, 2021	231.25	235.14	230.15	233.67
3435	NASDAQ	MASI	Wed, Mar 31, 2021	225.92	231.68	224.98	229.66
3434	NASDAQ	MASI	Tue, Mar 30, 2021	225.29	228.61	224.34	226.13
3433	NASDAQ	MASI	Mon, Mar 29, 2021	227.58	231.58	225.84	226.51
3432	NASDAQ	MASI	Fri, Mar 26, 2021	226.12	229.70	224.08	229.46
3431	NASDAQ	MASI	Thu, Mar 25, 2021	226.53	227.35	217.65	225.95
3430	NASDAQ	MASI	Wed, Mar 24, 2021	227.95	230.13	225.57	225.62
3429	NASDAQ	MASI	Tue, Mar 23, 2021	229.86	230.97	225.71	227.91
3428	NASDAQ	MASI	Mon, Mar 22, 2021	219.99	230.63	219.97	230.00
3427	NASDAQ	MASI	Fri, Mar 19, 2021	223.40	223.98	219.00	220.31
3426	NASDAQ	MASI	Thu, Mar 18, 2021	230.16	230.16	222.24	222.74
3425	NASDAQ	MASI	Wed, Mar 17, 2021	228.81	232.07	225.94	232.01
3424	NASDAQ	MASI	Tue, Mar 16, 2021	236.92	236.92	226.68	229.77
3423	NASDAQ	MASI	Mon, Mar 15, 2021	233.20	235.87	229.67	234.80
3422	NASDAQ	MASI	Fri, Mar 12, 2021	231.22	232.45	228.37	230.40
3421	NASDAQ	MASI	Thu, Mar 11, 2021	231.41	234.67	230.64	232.99
3420	NASDAQ	MASI	Wed, Mar 10, 2021	232.73	235.00	228.03	229.19
3419	NASDAQ	MASI	Tue, Mar 9, 2021	229.74	233.50	229.63	230.49
3418	NASDAQ	MASI	Mon, Mar 8, 2021	230.21	231.34	223.73	224.63
3417	NASDAQ	MASI	Fri, Mar 5, 2021	229.18	231.13	221.39	230.21
3416	NASDAQ	MASI	Thu, Mar 4, 2021	240.30	243.32	228.32	230.21
3415	NASDAQ	MASI	Wed, Mar 3, 2021	250.63	250.63	240.16	241.24
3414	NASDAQ	MASI	Tue, Mar 2, 2021	256.03	257.41	249.43	251.31
3413	NASDAQ	MASI	Mon, Mar 1, 2021	253.83	256.89	251.01	256.08
3412	NASDAQ	MASI	Fri, Feb 26, 2021	247.09	251.76	244.96	250.73
3411	NASDAQ	MASI	Thu, Feb 25, 2021	251.31	254.44	244.97	246.11
3410	NASDAQ	MASI	Wed, Feb 24, 2021	244.87	251.56	243.69	251.20
3409	NASDAQ	MASI	Tue, Feb 23, 2021	247.57	251.74	243.00	248.22
3408	NASDAQ	MASI	Mon, Feb 22, 2021	259.29	259.29	249.08	250.02
3407	NASDAQ	MASI	Fri, Feb 19, 2021	266.56	267.87	258.75	259.35
3406	NASDAQ	MASI	Thu, Feb 18, 2021	264.67	266.87	261.05	266.29
3405	NASDAQ	MASI	Wed, Feb 17, 2021	271.67	272.30	263.50	267.38
3404	NASDAQ	MASI	Tue, Feb 16, 2021	278.31	278.33	268.50	273.52
3403	NASDAQ	MASI	Fri, Feb 12, 2021	272.00	276.27	270.50	275.72
3402	NASDAQ	MASI	Thu, Feb 11, 2021	269.34	271.09	266.67	270.79
3401	NASDAQ	MASI	Wed, Feb 10, 2021	268.17	268.89	262.86	266.87
3400	NASDAQ	MASI	Tue, Feb 9, 2021	263.98	268.67	261.57	266.32
3399	NASDAQ	MASI	Mon, Feb 8, 2021	262.96	265.65	260.25	261.82
3398	NASDAQ	MASI	Fri, Feb 5, 2021	259.19	262.21	257.25	260.29
3397	NASDAQ	MASI	Thu, Feb 4, 2021	259.77	259.77	255.20	256.61
3396	NASDAQ	MASI	Wed, Feb 3, 2021	265.01	265.95	256.59	258.73
3395	NASDAQ	MASI	Tue, Feb 2, 2021	265.30	267.76	263.17	264.06
3394	NASDAQ	MASI	Mon, Feb 1, 2021	263.22	264.12	258.83	259.48
3393	NASDAQ	MASI	Fri, Jan 29, 2021	262.40	262.40	253.72	255.92
3392	NASDAQ	MASI	Thu, Jan 28, 2021	251.40	260.64	248.05	257.57
3391	NASDAQ	MASI	Wed, Jan 27, 2021	248.81	252.99	243.45	251.00
3390	NASDAQ	MASI	Tue, Jan 26, 2021	257.95	258.70	249.36	251.06
3389	NASDAQ	MASI	Mon, Jan 25, 2021	264.59	265.15	255.90	257.09
3388	NASDAQ	MASI	Fri, Jan 22, 2021	262.59	264.53	260.31	263.68
3387	NASDAQ	MASI	Thu, Jan 21, 2021	265.00	265.00	260.21	261.31
3386	NASDAQ	MASI	Wed, Jan 20, 2021	260.31	264.61	260.30	263.53
3385	NASDAQ	MASI	Tue, Jan 19, 2021	263.39	264.36	258.01	261.00
3384	NASDAQ	MASI	Fri, Jan 15, 2021	263.07	266.60	260.58	261.37
3383	NASDAQ	MASI	Thu, Jan 14, 2021	277.17	279.80	261.39	261.76
3382	NASDAQ	MASI	Wed, Jan 13, 2021	278.62	279.45	274.13	276.27
3381	NASDAQ	MASI	Tue, Jan 12, 2021	280.00	281.52	275.39	278.11
3380	NASDAQ	MASI	Mon, Jan 11, 2021	282.61	283.81	277.97	279.92
3379	NASDAQ	MASI	Fri, Jan 8, 2021	280.20	284.86	278.27	283.75
3378	NASDAQ	MASI	Thu, Jan 7, 2021	275.00	280.35	274.36	280.02
3377	NASDAQ	MASI	Wed, Jan 6, 2021	264.59	274.92	264.59	274.36
3376	NASDAQ	MASI	Tue, Jan 5, 2021	266.68	271.81	264.12	268.99
3375	NASDAQ	MASI	Mon, Jan 4, 2021	270.89	273.99	263.25	265.90
3374	NASDAQ	MASI	Thu, Dec 31, 2020	266.99	269.46	263.72	268.38
3373	NASDAQ	MASI	Wed, Dec 30, 2020	268.84	270.65	266.92	267.52
3372	NASDAQ	MASI	Tue, Dec 29, 2020	266.66	268.15	263.42	266.78
3371	NASDAQ	MASI	Mon, Dec 28, 2020	264.02	268.35	263.04	265.11
3370	NASDAQ	MASI	Thu, Dec 24, 2020	266.55	269.33	265.32	265.94
3369	NASDAQ	MASI	Wed, Dec 23, 2020	267.64	268.54	265.35	265.49
3368	NASDAQ	MASI	Tue, Dec 22, 2020	265.61	268.91	265.44	266.59
3367	NASDAQ	MASI	Mon, Dec 21, 2020	263.77	265.30	258.01	265.30
3366	NASDAQ	MASI	Fri, Dec 18, 2020	267.91	267.98	262.13	265.66
3365	NASDAQ	MASI	Thu, Dec 17, 2020	267.64	270.24	266.13	267.72
3364	NASDAQ	MASI	Wed, Dec 16, 2020	265.28	269.59	262.76	264.74
3363	NASDAQ	MASI	Tue, Dec 15, 2020	263.61	268.00	261.20	266.08
3362	NASDAQ	MASI	Mon, Dec 14, 2020	268.57	271.56	262.59	263.00
3361	NASDAQ	MASI	Fri, Dec 11, 2020	271.33	273.33	264.96	265.00
3360	NASDAQ	MASI	Thu, Dec 10, 2020	268.84	272.34	267.00	270.45
3359	NASDAQ	MASI	Wed, Dec 9, 2020	270.41	271.87	265.56	267.87
3358	NASDAQ	MASI	Tue, Dec 8, 2020	268.50	272.58	268.27	271.35
3357	NASDAQ	MASI	Mon, Dec 7, 2020	265.86	268.17	263.34	267.53
3356	NASDAQ	MASI	Fri, Dec 4, 2020	262.05	267.97	259.41	265.24
3355	NASDAQ	MASI	Thu, Dec 3, 2020	254.53	266.69	253.93	261.47
3354	NASDAQ	MASI	Wed, Dec 2, 2020	253.36	254.99	250.67	254.53
3353	NASDAQ	MASI	Tue, Dec 1, 2020	255.99	255.99	249.45	253.07
3352	NASDAQ	MASI	Mon, Nov 30, 2020	254.00	256.97	248.20	254.49
3351	NASDAQ	MASI	Fri, Nov 27, 2020	247.37	254.59	246.34	254.41
3350	NASDAQ	MASI	Wed, Nov 25, 2020	245.02	246.67	242.94	245.41
3349	NASDAQ	MASI	Tue, Nov 24, 2020	244.58	245.75	240.89	244.05
3348	NASDAQ	MASI	Mon, Nov 23, 2020	249.71	250.64	244.07	245.50
3347	NASDAQ	MASI	Fri, Nov 20, 2020	247.07	250.72	246.04	247.96
3346	NASDAQ	MASI	Thu, Nov 19, 2020	245.95	251.85	244.95	246.47
3345	NASDAQ	MASI	Wed, Nov 18, 2020	246.99	248.00	243.81	244.35
3344	NASDAQ	MASI	Tue, Nov 17, 2020	244.99	249.01	242.52	247.85
3343	NASDAQ	MASI	Mon, Nov 16, 2020	244.65	248.50	242.06	244.77
3342	NASDAQ	MASI	Fri, Nov 13, 2020	248.11	248.98	243.53	245.54
3341	NASDAQ	MASI	Thu, Nov 12, 2020	246.36	248.25	243.69	246.46
3340	NASDAQ	MASI	Wed, Nov 11, 2020	245.78	250.74	243.00	244.81
3339	NASDAQ	MASI	Tue, Nov 10, 2020	242.12	244.78	236.61	243.04
3338	NASDAQ	MASI	Mon, Nov 9, 2020	254.94	255.72	240.90	242.20
3337	NASDAQ	MASI	Fri, Nov 6, 2020	249.00	259.29	245.54	254.94
3336	NASDAQ	MASI	Thu, Nov 5, 2020	249.99	252.26	247.93	249.99
3335	NASDAQ	MASI	Wed, Nov 4, 2020	239.72	244.63	234.64	244.62
3334	NASDAQ	MASI	Tue, Nov 3, 2020	226.63	236.15	225.10	235.00
3333	NASDAQ	MASI	Mon, Nov 2, 2020	226.94	232.34	223.96	225.36
3332	NASDAQ	MASI	Fri, Oct 30, 2020	224.43	226.31	218.23	223.82
3331	NASDAQ	MASI	Thu, Oct 29, 2020	237.25	237.25	225.51	225.68
3330	NASDAQ	MASI	Wed, Oct 28, 2020	249.00	249.00	233.32	233.60
3329	NASDAQ	MASI	Tue, Oct 27, 2020	247.98	251.23	246.35	251.18
3328	NASDAQ	MASI	Mon, Oct 26, 2020	242.30	249.42	242.30	246.04
3327	NASDAQ	MASI	Fri, Oct 23, 2020	240.68	245.79	240.68	244.77
3326	NASDAQ	MASI	Thu, Oct 22, 2020	235.75	240.97	235.24	239.66
3325	NASDAQ	MASI	Wed, Oct 21, 2020	235.54	238.44	231.40	234.16
3324	NASDAQ	MASI	Tue, Oct 20, 2020	235.74	240.10	235.28	236.33
3323	NASDAQ	MASI	Mon, Oct 19, 2020	238.00	242.11	234.06	235.74
3322	NASDAQ	MASI	Fri, Oct 16, 2020	233.85	238.22	233.41	237.30
3321	NASDAQ	MASI	Thu, Oct 15, 2020	229.22	234.08	228.36	232.75
3320	NASDAQ	MASI	Wed, Oct 14, 2020	234.04	235.00	229.63	231.89
3319	NASDAQ	MASI	Tue, Oct 13, 2020	233.64	236.99	230.32	232.76
3318	NASDAQ	MASI	Mon, Oct 12, 2020	239.34	244.19	232.36	232.78
3317	NASDAQ	MASI	Fri, Oct 9, 2020	242.76	244.43	241.36	242.43
3316	NASDAQ	MASI	Thu, Oct 8, 2020	246.00	247.60	239.15	241.06
3315	NASDAQ	MASI	Wed, Oct 7, 2020	249.00	254.00	245.74	245.74
3314	NASDAQ	MASI	Tue, Oct 6, 2020	238.94	243.87	238.13	240.13
3313	NASDAQ	MASI	Mon, Oct 5, 2020	234.75	239.97	234.75	239.61
3312	NASDAQ	MASI	Fri, Oct 2, 2020	233.37	237.97	232.19	234.25
3311	NASDAQ	MASI	Thu, Oct 1, 2020	238.00	241.75	228.19	236.44
3310	NASDAQ	MASI	Wed, Sep 30, 2020	232.78	238.72	231.65	236.06
3309	NASDAQ	MASI	Tue, Sep 29, 2020	232.00	237.70	230.94	232.31
3308	NASDAQ	MASI	Mon, Sep 28, 2020	227.01	232.50	226.51	230.76
3307	NASDAQ	MASI	Fri, Sep 25, 2020	217.81	226.32	216.48	225.90
3306	NASDAQ	MASI	Thu, Sep 24, 2020	215.23	220.24	214.64	217.95
3305	NASDAQ	MASI	Wed, Sep 23, 2020	219.00	221.36	215.85	217.60
3304	NASDAQ	MASI	Tue, Sep 22, 2020	220.84	220.92	214.45	220.23
3303	NASDAQ	MASI	Mon, Sep 21, 2020	220.69	221.25	216.48	219.79
3302	NASDAQ	MASI	Fri, Sep 18, 2020	226.21	226.87	220.02	223.29
3301	NASDAQ	MASI	Thu, Sep 17, 2020	222.19	226.60	220.59	224.94
3300	NASDAQ	MASI	Wed, Sep 16, 2020	223.78	226.21	220.69	224.77
3299	NASDAQ	MASI	Tue, Sep 15, 2020	223.75	227.74	221.74	223.39
3298	NASDAQ	MASI	Mon, Sep 14, 2020	215.99	221.58	214.93	220.99
3297	NASDAQ	MASI	Fri, Sep 11, 2020	216.08	217.71	212.16	214.06
3296	NASDAQ	MASI	Thu, Sep 10, 2020	222.89	224.82	215.01	215.15
3295	NASDAQ	MASI	Wed, Sep 9, 2020	219.42	223.39	218.00	221.42
3294	NASDAQ	MASI	Tue, Sep 8, 2020	209.17	217.32	208.31	215.54
3293	NASDAQ	MASI	Fri, Sep 4, 2020	216.94	217.70	203.81	213.72
3292	NASDAQ	MASI	Thu, Sep 3, 2020	229.65	229.65	216.61	217.99
3291	NASDAQ	MASI	Wed, Sep 2, 2020	225.00	232.97	224.24	232.46
3290	NASDAQ	MASI	Tue, Sep 1, 2020	224.00	225.49	221.73	223.65
3289	NASDAQ	MASI	Mon, Aug 31, 2020	216.79	225.09	216.79	224.00
3288	NASDAQ	MASI	Fri, Aug 28, 2020	220.14	221.06	216.46	219.78
3287	NASDAQ	MASI	Thu, Aug 27, 2020	219.17	221.85	215.76	219.89
3286	NASDAQ	MASI	Wed, Aug 26, 2020	218.40	218.67	213.68	218.23
3285	NASDAQ	MASI	Tue, Aug 25, 2020	213.25	219.29	212.51	218.82
3284	NASDAQ	MASI	Mon, Aug 24, 2020	220.55	221.70	213.29	214.33
3283	NASDAQ	MASI	Fri, Aug 21, 2020	222.62	223.00	218.43	219.19
3282	NASDAQ	MASI	Thu, Aug 20, 2020	218.50	223.50	217.15	223.00
3281	NASDAQ	MASI	Wed, Aug 19, 2020	220.30	221.33	216.49	218.16
3280	NASDAQ	MASI	Tue, Aug 18, 2020	220.74	222.00	217.00	218.89
3279	NASDAQ	MASI	Mon, Aug 17, 2020	214.46	220.15	214.46	220.05
3278	NASDAQ	MASI	Fri, Aug 14, 2020	215.40	216.74	212.22	214.09
3277	NASDAQ	MASI	Thu, Aug 13, 2020	211.58	216.18	210.89	213.95
3276	NASDAQ	MASI	Wed, Aug 12, 2020	210.53	213.67	209.82	211.36
3275	NASDAQ	MASI	Tue, Aug 11, 2020	210.15	212.58	205.01	209.49
3274	NASDAQ	MASI	Mon, Aug 10, 2020	216.37	217.13	209.57	211.63
3273	NASDAQ	MASI	Fri, Aug 7, 2020	219.38	220.41	214.15	217.08
3272	NASDAQ	MASI	Thu, Aug 6, 2020	226.24	227.00	214.60	219.24
3271	NASDAQ	MASI	Wed, Aug 5, 2020	217.95	226.50	215.21	225.10
3270	NASDAQ	MASI	Tue, Aug 4, 2020	219.06	219.06	214.23	217.19
3269	NASDAQ	MASI	Mon, Aug 3, 2020	222.15	223.90	217.51	218.25
3268	NASDAQ	MASI	Fri, Jul 31, 2020	221.86	223.27	214.32	220.12
3267	NASDAQ	MASI	Thu, Jul 30, 2020	216.30	221.05	213.21	220.10
3266	NASDAQ	MASI	Wed, Jul 29, 2020	223.43	226.00	212.89	218.77
3265	NASDAQ	MASI	Tue, Jul 28, 2020	235.50	238.68	234.13	235.35
3264	NASDAQ	MASI	Mon, Jul 27, 2020	234.37	237.91	233.57	235.71
3263	NASDAQ	MASI	Fri, Jul 24, 2020	235.29	235.29	226.43	233.46
3262	NASDAQ	MASI	Thu, Jul 23, 2020	242.46	246.00	237.05	237.96
3261	NASDAQ	MASI	Wed, Jul 22, 2020	246.25	247.24	236.57	240.32
3260	NASDAQ	MASI	Tue, Jul 21, 2020	247.96	248.88	240.60	245.25
3259	NASDAQ	MASI	Mon, Jul 20, 2020	234.55	247.42	234.55	246.81
3258	NASDAQ	MASI	Fri, Jul 17, 2020	228.31	236.00	228.31	234.95
3257	NASDAQ	MASI	Thu, Jul 16, 2020	229.09	230.00	225.27	227.61
3256	NASDAQ	MASI	Wed, Jul 15, 2020	227.37	232.54	224.94	229.75
3255	NASDAQ	MASI	Tue, Jul 14, 2020	220.04	224.58	215.24	224.35
3254	NASDAQ	MASI	Mon, Jul 13, 2020	232.45	234.60	218.99	220.53
3253	NASDAQ	MASI	Fri, Jul 10, 2020	235.66	237.58	230.30	231.13
3252	NASDAQ	MASI	Thu, Jul 9, 2020	234.97	236.85	230.56	236.47
3251	NASDAQ	MASI	Wed, Jul 8, 2020	234.95	238.00	232.29	234.49
3250	NASDAQ	MASI	Tue, Jul 7, 2020	234.34	241.14	233.69	233.89
3249	NASDAQ	MASI	Mon, Jul 6, 2020	233.69	238.02	233.00	234.60
3248	NASDAQ	MASI	Thu, Jul 2, 2020	230.00	232.46	227.93	231.72
3247	NASDAQ	MASI	Wed, Jul 1, 2020	229.00	230.79	224.61	229.70
3246	NASDAQ	MASI	Tue, Jun 30, 2020	220.85	228.62	220.04	227.99
3245	NASDAQ	MASI	Mon, Jun 29, 2020	216.65	220.13	212.58	219.73
3244	NASDAQ	MASI	Fri, Jun 26, 2020	220.08	221.93	216.46	217.50
3243	NASDAQ	MASI	Thu, Jun 25, 2020	222.44	222.44	216.98	220.55
3242	NASDAQ	MASI	Wed, Jun 24, 2020	228.92	230.87	220.60	222.07
3241	NASDAQ	MASI	Tue, Jun 23, 2020	230.00	232.41	227.47	228.22
3240	NASDAQ	MASI	Mon, Jun 22, 2020	226.63	232.78	225.80	229.03
3239	NASDAQ	MASI	Fri, Jun 19, 2020	223.13	226.87	220.35	226.03
3238	NASDAQ	MASI	Thu, Jun 18, 2020	224.84	226.28	220.14	221.41
3237	NASDAQ	MASI	Wed, Jun 17, 2020	222.95	226.94	222.95	224.81
3236	NASDAQ	MASI	Tue, Jun 16, 2020	225.80	227.38	220.94	223.45
3235	NASDAQ	MASI	Mon, Jun 15, 2020	216.21	224.56	215.00	224.19
3234	NASDAQ	MASI	Fri, Jun 12, 2020	222.94	224.35	211.76	217.39
3233	NASDAQ	MASI	Thu, Jun 11, 2020	225.85	227.79	219.06	220.83
3232	NASDAQ	MASI	Wed, Jun 10, 2020	218.66	226.53	217.55	225.69
3231	NASDAQ	MASI	Tue, Jun 9, 2020	216.45	219.45	213.58	215.78
3230	NASDAQ	MASI	Mon, Jun 8, 2020	216.01	217.35	211.83	214.44
3229	NASDAQ	MASI	Fri, Jun 5, 2020	216.09	223.10	212.27	220.24
3228	NASDAQ	MASI	Thu, Jun 4, 2020	225.37	228.37	216.28	218.61
3227	NASDAQ	MASI	Wed, Jun 3, 2020	232.53	234.45	225.60	226.99
3226	NASDAQ	MASI	Tue, Jun 2, 2020	235.83	235.99	229.01	234.60
3225	NASDAQ	MASI	Mon, Jun 1, 2020	239.54	240.61	232.55	236.94
3224	NASDAQ	MASI	Fri, May 29, 2020	238.30	243.00	235.37	240.19
3223	NASDAQ	MASI	Thu, May 28, 2020	225.38	239.20	225.38	234.36
3222	NASDAQ	MASI	Wed, May 27, 2020	231.00	231.74	217.48	224.25
3221	NASDAQ	MASI	Tue, May 26, 2020	250.00	250.00	234.10	235.12
3220	NASDAQ	MASI	Fri, May 22, 2020	242.78	246.73	240.09	246.68
3219	NASDAQ	MASI	Thu, May 21, 2020	249.98	250.56	241.66	242.62
3218	NASDAQ	MASI	Wed, May 20, 2020	248.99	249.57	244.16	248.95
3217	NASDAQ	MASI	Tue, May 19, 2020	247.73	250.48	243.38	246.02
3216	NASDAQ	MASI	Mon, May 18, 2020	250.20	254.66	246.60	246.82
3215	NASDAQ	MASI	Fri, May 15, 2020	244.72	252.20	244.72	248.82
3214	NASDAQ	MASI	Thu, May 14, 2020	240.81	247.06	239.01	246.12
3213	NASDAQ	MASI	Wed, May 13, 2020	246.80	249.58	238.89	241.10
3212	NASDAQ	MASI	Tue, May 12, 2020	257.85	258.00	243.28	243.62
3211	NASDAQ	MASI	Mon, May 11, 2020	238.45	251.51	237.58	250.39
3210	NASDAQ	MASI	Fri, May 8, 2020	235.71	239.54	232.35	237.14
3209	NASDAQ	MASI	Thu, May 7, 2020	243.71	244.74	233.10	233.41
3208	NASDAQ	MASI	Wed, May 6, 2020	235.85	243.01	234.50	240.07
3207	NASDAQ	MASI	Tue, May 5, 2020	227.56	236.93	227.56	234.00
3206	NASDAQ	MASI	Mon, May 4, 2020	218.48	226.38	218.12	225.73
3205	NASDAQ	MASI	Fri, May 1, 2020	211.93	219.65	211.64	218.00
3204	NASDAQ	MASI	Thu, Apr 30, 2020	212.54	219.92	211.50	213.91
3203	NASDAQ	MASI	Wed, Apr 29, 2020	220.11	225.79	212.01	212.95
3202	NASDAQ	MASI	Tue, Apr 28, 2020	218.27	219.40	212.15	212.56
3201	NASDAQ	MASI	Mon, Apr 27, 2020	221.13	221.13	211.02	214.33
3200	NASDAQ	MASI	Fri, Apr 24, 2020	208.26	210.38	206.01	208.07
3199	NASDAQ	MASI	Thu, Apr 23, 2020	201.48	205.69	199.00	204.05
3198	NASDAQ	MASI	Wed, Apr 22, 2020	198.99	202.15	196.93	200.95
3197	NASDAQ	MASI	Tue, Apr 21, 2020	198.21	199.00	194.45	197.24
3196	NASDAQ	MASI	Mon, Apr 20, 2020	196.00	199.75	194.30	198.25
3195	NASDAQ	MASI	Fri, Apr 17, 2020	208.59	208.59	198.03	199.70
3194	NASDAQ	MASI	Thu, Apr 16, 2020	203.20	206.55	201.50	205.03
3193	NASDAQ	MASI	Wed, Apr 15, 2020	191.21	202.52	189.82	200.63
3192	NASDAQ	MASI	Tue, Apr 14, 2020	184.00	193.67	182.49	192.71
3191	NASDAQ	MASI	Mon, Apr 13, 2020	180.00	184.00	179.00	182.86
3190	NASDAQ	MASI	Thu, Apr 9, 2020	185.71	187.98	182.00	185.42
3189	NASDAQ	MASI	Wed, Apr 8, 2020	183.56	186.45	180.64	185.18
3188	NASDAQ	MASI	Tue, Apr 7, 2020	187.11	189.00	182.31	183.26
3187	NASDAQ	MASI	Mon, Apr 6, 2020	184.00	188.03	182.82	185.13
3186	NASDAQ	MASI	Fri, Apr 3, 2020	184.18	185.52	180.00	182.12
3185	NASDAQ	MASI	Thu, Apr 2, 2020	178.16	184.60	176.01	183.82
3184	NASDAQ	MASI	Wed, Apr 1, 2020	175.25	183.47	173.15	178.49
3183	NASDAQ	MASI	Tue, Mar 31, 2020	179.54	180.93	173.28	177.12
3182	NASDAQ	MASI	Mon, Mar 30, 2020	180.00	184.02	176.66	179.76
3181	NASDAQ	MASI	Fri, Mar 27, 2020	171.12	182.00	166.82	179.03
3180	NASDAQ	MASI	Thu, Mar 26, 2020	161.16	174.89	160.93	173.88
3179	NASDAQ	MASI	Wed, Mar 25, 2020	156.53	169.99	153.01	159.81
3178	NASDAQ	MASI	Tue, Mar 24, 2020	153.16	158.45	150.06	155.40
3177	NASDAQ	MASI	Mon, Mar 23, 2020	154.30	154.30	144.07	148.38
3176	NASDAQ	MASI	Fri, Mar 20, 2020	165.00	172.22	150.61	155.10
3175	NASDAQ	MASI	Thu, Mar 19, 2020	159.40	171.31	151.33	164.39
3174	NASDAQ	MASI	Wed, Mar 18, 2020	168.26	169.61	143.90	161.38
3173	NASDAQ	MASI	Tue, Mar 17, 2020	176.93	178.95	167.24	172.70
3172	NASDAQ	MASI	Mon, Mar 16, 2020	174.84	180.46	168.64	174.19
3171	NASDAQ	MASI	Fri, Mar 13, 2020	179.42	187.16	175.93	186.78
3170	NASDAQ	MASI	Thu, Mar 12, 2020	172.30	187.85	159.16	179.42
3169	NASDAQ	MASI	Wed, Mar 11, 2020	178.58	185.57	177.16	182.64
3168	NASDAQ	MASI	Tue, Mar 10, 2020	173.49	182.44	172.20	182.41
3167	NASDAQ	MASI	Mon, Mar 9, 2020	170.00	176.78	168.80	173.32
3166	NASDAQ	MASI	Fri, Mar 6, 2020	173.36	180.71	171.23	180.00
3165	NASDAQ	MASI	Thu, Mar 5, 2020	179.21	181.97	176.33	178.68
3164	NASDAQ	MASI	Wed, Mar 4, 2020	174.41	182.62	173.35	182.25
3163	NASDAQ	MASI	Tue, Mar 3, 2020	177.86	180.81	168.17	171.20
3162	NASDAQ	MASI	Mon, Mar 2, 2020	165.80	178.43	165.45	178.06
3161	NASDAQ	MASI	Fri, Feb 28, 2020	162.54	165.61	159.30	163.33
3160	NASDAQ	MASI	Thu, Feb 27, 2020	164.36	170.57	162.51	167.16
3159	NASDAQ	MASI	Wed, Feb 26, 2020	169.00	173.44	167.15	167.41
3158	NASDAQ	MASI	Tue, Feb 25, 2020	174.16	175.10	167.76	168.85
3157	NASDAQ	MASI	Mon, Feb 24, 2020	172.62	174.60	170.59	173.28
3156	NASDAQ	MASI	Fri, Feb 21, 2020	181.49	181.61	176.15	178.37
3155	NASDAQ	MASI	Thu, Feb 20, 2020	180.20	186.91	179.28	181.81
3154	NASDAQ	MASI	Wed, Feb 19, 2020	182.32	183.25	178.46	182.23
3153	NASDAQ	MASI	Tue, Feb 18, 2020	184.24	184.24	181.13	181.49
3152	NASDAQ	MASI	Fri, Feb 14, 2020	184.12	184.45	181.98	183.57
3151	NASDAQ	MASI	Thu, Feb 13, 2020	180.96	184.39	180.96	183.96
3150	NASDAQ	MASI	Wed, Feb 12, 2020	180.90	181.94	178.84	181.76
3149	NASDAQ	MASI	Tue, Feb 11, 2020	179.70	180.99	179.30	180.88
3148	NASDAQ	MASI	Mon, Feb 10, 2020	175.07	179.00	174.97	178.71
3147	NASDAQ	MASI	Fri, Feb 7, 2020	174.99	175.78	174.04	175.35
3146	NASDAQ	MASI	Thu, Feb 6, 2020	175.67	176.22	174.06	175.40
3145	NASDAQ	MASI	Wed, Feb 5, 2020	177.51	177.51	174.56	175.27
3144	NASDAQ	MASI	Tue, Feb 4, 2020	175.08	176.06	173.77	175.61
3143	NASDAQ	MASI	Mon, Feb 3, 2020	172.25	174.96	172.05	173.01
3142	NASDAQ	MASI	Fri, Jan 31, 2020	172.15	172.50	168.96	170.60
3141	NASDAQ	MASI	Thu, Jan 30, 2020	170.33	172.45	170.00	172.25
3140	NASDAQ	MASI	Wed, Jan 29, 2020	169.54	172.30	169.45	171.57
3139	NASDAQ	MASI	Tue, Jan 28, 2020	168.37	170.34	168.37	169.91
3138	NASDAQ	MASI	Mon, Jan 27, 2020	166.33	168.77	165.39	167.72
3137	NASDAQ	MASI	Fri, Jan 24, 2020	170.11	170.49	168.37	169.08
3136	NASDAQ	MASI	Thu, Jan 23, 2020	170.46	170.92	168.20	170.00
3135	NASDAQ	MASI	Wed, Jan 22, 2020	174.00	175.25	170.35	171.06
3134	NASDAQ	MASI	Tue, Jan 21, 2020	169.43	174.25	169.20	173.68
3133	NASDAQ	MASI	Fri, Jan 17, 2020	170.29	170.78	168.49	169.74
3132	NASDAQ	MASI	Thu, Jan 16, 2020	166.92	170.10	166.92	169.83
3131	NASDAQ	MASI	Wed, Jan 15, 2020	164.42	167.87	164.42	167.22
3130	NASDAQ	MASI	Tue, Jan 14, 2020	164.15	165.47	160.66	164.03
3129	NASDAQ	MASI	Mon, Jan 13, 2020	164.35	165.48	164.03	165.00
3128	NASDAQ	MASI	Fri, Jan 10, 2020	163.40	165.17	163.00	164.46
3127	NASDAQ	MASI	Thu, Jan 9, 2020	160.24	163.57	159.83	162.63
3126	NASDAQ	MASI	Wed, Jan 8, 2020	158.39	159.99	158.39	158.99
3125	NASDAQ	MASI	Tue, Jan 7, 2020	158.18	159.14	156.91	157.91
3124	NASDAQ	MASI	Mon, Jan 6, 2020	156.31	158.68	155.67	158.32
3123	NASDAQ	MASI	Fri, Jan 3, 2020	156.75	158.36	156.24	157.60
3122	NASDAQ	MASI	Thu, Jan 2, 2020	158.10	158.66	156.53	158.58
3121	NASDAQ	MASI	Tue, Dec 31, 2019	158.32	158.99	157.71	158.06
3120	NASDAQ	MASI	Mon, Dec 30, 2019	158.81	159.39	157.34	158.60
3119	NASDAQ	MASI	Fri, Dec 27, 2019	159.04	159.69	157.68	159.49
3118	NASDAQ	MASI	Thu, Dec 26, 2019	159.42	159.44	158.19	158.52
3117	NASDAQ	MASI	Tue, Dec 24, 2019	159.10	159.98	158.46	159.39
3116	NASDAQ	MASI	Mon, Dec 23, 2019	159.66	160.06	157.58	159.30
3115	NASDAQ	MASI	Fri, Dec 20, 2019	158.51	159.98	157.10	158.58
3114	NASDAQ	MASI	Thu, Dec 19, 2019	159.34	159.34	155.62	157.22
3113	NASDAQ	MASI	Wed, Dec 18, 2019	158.69	159.01	156.95	158.89
3112	NASDAQ	MASI	Tue, Dec 17, 2019	157.82	159.00	156.80	158.61
3111	NASDAQ	MASI	Mon, Dec 16, 2019	157.41	158.14	156.03	157.06
3110	NASDAQ	MASI	Fri, Dec 13, 2019	156.93	158.53	155.88	156.62
3109	NASDAQ	MASI	Thu, Dec 12, 2019	154.65	157.66	153.85	157.27
3108	NASDAQ	MASI	Wed, Dec 11, 2019	152.06	154.59	151.63	154.21
3107	NASDAQ	MASI	Tue, Dec 10, 2019	151.70	152.89	151.41	152.69
3106	NASDAQ	MASI	Mon, Dec 9, 2019	155.10	155.69	152.16	152.21
3105	NASDAQ	MASI	Fri, Dec 6, 2019	156.84	157.08	155.26	155.48
3104	NASDAQ	MASI	Thu, Dec 5, 2019	156.77	156.77	155.18	155.55
3103	NASDAQ	MASI	Wed, Dec 4, 2019	156.35	157.77	155.62	157.37
3102	NASDAQ	MASI	Tue, Dec 3, 2019	153.77	155.85	153.12	155.61
3101	NASDAQ	MASI	Mon, Dec 2, 2019	155.32	155.55	153.06	155.25
3100	NASDAQ	MASI	Fri, Nov 29, 2019	156.21	156.39	155.01	155.07
3099	NASDAQ	MASI	Wed, Nov 27, 2019	155.30	156.77	155.23	156.29
3098	NASDAQ	MASI	Tue, Nov 26, 2019	153.79	155.33	153.79	154.90
3097	NASDAQ	MASI	Mon, Nov 25, 2019	154.20	155.97	153.42	153.73
3096	NASDAQ	MASI	Fri, Nov 22, 2019	155.91	156.42	152.51	153.35
3095	NASDAQ	MASI	Thu, Nov 21, 2019	155.92	156.15	152.82	156.01
3094	NASDAQ	MASI	Wed, Nov 20, 2019	153.15	156.40	152.70	155.43
3093	NASDAQ	MASI	Tue, Nov 19, 2019	151.07	153.40	149.11	153.22
3092	NASDAQ	MASI	Mon, Nov 18, 2019	149.90	151.81	149.50	149.87
3091	NASDAQ	MASI	Fri, Nov 15, 2019	146.78	149.79	146.78	149.77
3090	NASDAQ	MASI	Thu, Nov 14, 2019	145.38	147.33	145.02	146.46
3089	NASDAQ	MASI	Wed, Nov 13, 2019	145.02	146.33	144.51	145.70
3088	NASDAQ	MASI	Tue, Nov 12, 2019	144.38	146.24	144.38	145.82
3087	NASDAQ	MASI	Mon, Nov 11, 2019	142.24	145.81	142.24	144.72
3086	NASDAQ	MASI	Fri, Nov 8, 2019	141.01	143.40	141.01	142.95
3085	NASDAQ	MASI	Thu, Nov 7, 2019	141.59	142.80	140.80	141.38
3084	NASDAQ	MASI	Wed, Nov 6, 2019	141.75	143.30	140.53	140.81
3083	NASDAQ	MASI	Tue, Nov 5, 2019	145.42	145.42	141.55	142.19
3082	NASDAQ	MASI	Mon, Nov 4, 2019	148.00	148.25	143.78	144.84
3081	NASDAQ	MASI	Fri, Nov 1, 2019	146.46	149.06	146.10	147.51
3080	NASDAQ	MASI	Thu, Oct 31, 2019	148.90	148.90	140.58	145.79
3079	NASDAQ	MASI	Wed, Oct 30, 2019	148.13	149.03	145.51	147.42
3078	NASDAQ	MASI	Tue, Oct 29, 2019	145.33	149.17	144.99	148.04
3077	NASDAQ	MASI	Mon, Oct 28, 2019	143.71	146.37	143.71	145.53
3076	NASDAQ	MASI	Fri, Oct 25, 2019	142.76	145.40	142.00	143.74
3075	NASDAQ	MASI	Thu, Oct 24, 2019	143.97	144.50	142.02	142.53
3074	NASDAQ	MASI	Wed, Oct 23, 2019	142.37	143.85	141.78	142.45
3073	NASDAQ	MASI	Tue, Oct 22, 2019	146.17	146.74	142.57	142.64
3072	NASDAQ	MASI	Mon, Oct 21, 2019	148.79	149.77	145.10	145.43
3071	NASDAQ	MASI	Fri, Oct 18, 2019	147.58	148.69	146.50	147.87
3070	NASDAQ	MASI	Thu, Oct 17, 2019	146.94	148.66	146.56	148.00
3069	NASDAQ	MASI	Wed, Oct 16, 2019	145.74	147.39	144.71	145.99
3068	NASDAQ	MASI	Tue, Oct 15, 2019	145.73	147.22	144.93	146.18
3067	NASDAQ	MASI	Mon, Oct 14, 2019	145.63	146.93	144.18	144.94
3066	NASDAQ	MASI	Fri, Oct 11, 2019	146.23	148.47	145.24	145.41
3065	NASDAQ	MASI	Thu, Oct 10, 2019	144.22	145.09	143.21	144.58
3064	NASDAQ	MASI	Wed, Oct 9, 2019	143.76	145.56	143.76	144.65
3063	NASDAQ	MASI	Tue, Oct 8, 2019	146.15	146.15	142.71	142.98
3062	NASDAQ	MASI	Mon, Oct 7, 2019	147.76	148.17	146.48	146.85
3061	NASDAQ	MASI	Fri, Oct 4, 2019	146.43	149.11	146.43	148.70
3060	NASDAQ	MASI	Thu, Oct 3, 2019	143.14	145.53	141.54	145.53
3059	NASDAQ	MASI	Wed, Oct 2, 2019	145.86	146.09	140.16	143.37
3058	NASDAQ	MASI	Tue, Oct 1, 2019	148.87	150.20	146.20	146.28
3057	NASDAQ	MASI	Mon, Sep 30, 2019	146.49	149.15	146.49	148.79
3056	NASDAQ	MASI	Fri, Sep 27, 2019	150.76	151.04	146.27	146.61
3055	NASDAQ	MASI	Thu, Sep 26, 2019	149.49	150.65	147.85	149.58
3054	NASDAQ	MASI	Wed, Sep 25, 2019	148.67	149.73	147.55	149.17
3053	NASDAQ	MASI	Tue, Sep 24, 2019	152.73	153.60	147.80	149.27
3052	NASDAQ	MASI	Mon, Sep 23, 2019	151.40	153.04	150.85	151.08
3051	NASDAQ	MASI	Fri, Sep 20, 2019	151.60	152.65	147.37	151.98
3050	NASDAQ	MASI	Thu, Sep 19, 2019	151.71	153.49	150.52	151.50
3049	NASDAQ	MASI	Wed, Sep 18, 2019	153.70	153.70	150.19	152.33
3048	NASDAQ	MASI	Tue, Sep 17, 2019	149.89	153.86	149.32	153.60
3047	NASDAQ	MASI	Mon, Sep 16, 2019	149.94	150.69	148.33	150.26
3046	NASDAQ	MASI	Fri, Sep 13, 2019	150.08	152.65	149.02	151.01
3045	NASDAQ	MASI	Thu, Sep 12, 2019	149.90	151.86	148.93	150.43
3044	NASDAQ	MASI	Wed, Sep 11, 2019	145.30	149.05	142.24	148.57
3043	NASDAQ	MASI	Tue, Sep 10, 2019	148.00	148.01	139.36	145.61
3042	NASDAQ	MASI	Mon, Sep 9, 2019	157.70	158.88	149.23	149.32
3041	NASDAQ	MASI	Fri, Sep 6, 2019	156.31	158.94	156.31	157.61
3040	NASDAQ	MASI	Thu, Sep 5, 2019	153.46	156.15	152.86	155.60
3039	NASDAQ	MASI	Wed, Sep 4, 2019	153.90	153.98	151.59	152.40
3038	NASDAQ	MASI	Tue, Sep 3, 2019	152.38	153.78	149.86	152.09
3037	NASDAQ	MASI	Fri, Aug 30, 2019	155.02	155.61	151.57	153.25
3036	NASDAQ	MASI	Thu, Aug 29, 2019	154.03	155.60	153.04	154.20
3035	NASDAQ	MASI	Wed, Aug 28, 2019	149.78	153.06	149.67	152.50
3034	NASDAQ	MASI	Tue, Aug 27, 2019	150.48	152.59	149.71	150.77
3033	NASDAQ	MASI	Mon, Aug 26, 2019	148.09	149.90	147.25	149.28
3032	NASDAQ	MASI	Fri, Aug 23, 2019	150.53	151.31	145.95	146.55
3031	NASDAQ	MASI	Thu, Aug 22, 2019	151.31	152.27	148.81	150.39
3030	NASDAQ	MASI	Wed, Aug 21, 2019	153.42	153.83	151.14	151.14
3029	NASDAQ	MASI	Tue, Aug 20, 2019	152.59	154.00	151.44	152.32
3028	NASDAQ	MASI	Mon, Aug 19, 2019	152.60	153.54	151.69	152.21
3027	NASDAQ	MASI	Fri, Aug 16, 2019	150.47	152.24	150.47	151.25
3026	NASDAQ	MASI	Thu, Aug 15, 2019	148.44	150.16	147.68	149.31
3025	NASDAQ	MASI	Wed, Aug 14, 2019	151.76	152.20	147.19	147.38
3024	NASDAQ	MASI	Tue, Aug 13, 2019	152.05	155.21	151.39	153.63
3023	NASDAQ	MASI	Mon, Aug 12, 2019	153.33	154.87	151.83	152.56
3022	NASDAQ	MASI	Fri, Aug 9, 2019	155.45	156.58	153.83	154.80
3021	NASDAQ	MASI	Thu, Aug 8, 2019	150.25	156.09	149.72	155.89
3020	NASDAQ	MASI	Wed, Aug 7, 2019	151.09	151.09	147.06	149.59
3019	NASDAQ	MASI	Tue, Aug 6, 2019	146.47	151.63	146.18	151.44
3018	NASDAQ	MASI	Mon, Aug 5, 2019	148.46	149.98	144.85	145.87
3017	NASDAQ	MASI	Fri, Aug 2, 2019	152.75	154.10	149.53	151.51
3016	NASDAQ	MASI	Thu, Aug 1, 2019	160.00	160.00	150.30	153.75
3015	NASDAQ	MASI	Wed, Jul 31, 2019	158.33	160.25	155.81	157.85
3014	NASDAQ	MASI	Tue, Jul 30, 2019	156.30	158.39	155.79	158.25
3013	NASDAQ	MASI	Mon, Jul 29, 2019	159.58	159.59	156.65	157.31
3012	NASDAQ	MASI	Fri, Jul 26, 2019	156.96	160.13	156.01	159.87
3011	NASDAQ	MASI	Thu, Jul 25, 2019	158.09	158.09	156.00	156.29
3010	NASDAQ	MASI	Wed, Jul 24, 2019	154.99	157.71	154.55	157.33
3009	NASDAQ	MASI	Tue, Jul 23, 2019	155.14	155.42	152.75	155.00
3008	NASDAQ	MASI	Mon, Jul 22, 2019	154.42	156.83	153.60	154.55
3007	NASDAQ	MASI	Fri, Jul 19, 2019	154.62	155.30	152.95	153.40
3006	NASDAQ	MASI	Thu, Jul 18, 2019	152.31	154.97	152.20	154.18
3005	NASDAQ	MASI	Wed, Jul 17, 2019	151.83	153.56	151.83	152.78
3004	NASDAQ	MASI	Tue, Jul 16, 2019	154.01	154.31	150.61	152.04
3003	NASDAQ	MASI	Mon, Jul 15, 2019	153.00	155.13	151.32	154.43
3002	NASDAQ	MASI	Fri, Jul 12, 2019	152.45	153.64	150.50	152.04
3001	NASDAQ	MASI	Thu, Jul 11, 2019	150.78	152.79	149.00	152.66
3000	NASDAQ	MASI	Wed, Jul 10, 2019	149.57	150.81	149.06	149.68
2999	NASDAQ	MASI	Tue, Jul 9, 2019	148.09	149.08	147.36	148.99
2998	NASDAQ	MASI	Mon, Jul 8, 2019	149.09	149.80	147.07	148.13
2997	NASDAQ	MASI	Fri, Jul 5, 2019	149.79	149.93	146.45	149.87
2996	NASDAQ	MASI	Wed, Jul 3, 2019	150.00	151.78	149.53	150.51
2995	NASDAQ	MASI	Tue, Jul 2, 2019	151.00	152.08	148.88	149.63
2994	NASDAQ	MASI	Mon, Jul 1, 2019	150.00	150.75	149.24	150.12
2993	NASDAQ	MASI	Fri, Jun 28, 2019	146.40	148.93	144.27	148.82
2992	NASDAQ	MASI	Thu, Jun 27, 2019	142.56	146.01	141.77	145.72
2991	NASDAQ	MASI	Wed, Jun 26, 2019	145.01	145.91	141.48	141.80
2990	NASDAQ	MASI	Tue, Jun 25, 2019	144.71	146.23	144.18	144.40
2989	NASDAQ	MASI	Mon, Jun 24, 2019	144.99	146.46	144.04	144.69
2988	NASDAQ	MASI	Fri, Jun 21, 2019	147.04	147.04	143.68	144.37
2987	NASDAQ	MASI	Thu, Jun 20, 2019	147.53	148.63	145.71	147.03
2986	NASDAQ	MASI	Wed, Jun 19, 2019	144.25	145.85	143.40	145.61
2985	NASDAQ	MASI	Tue, Jun 18, 2019	142.76	146.87	142.67	144.39
2984	NASDAQ	MASI	Mon, Jun 17, 2019	141.83	142.94	141.20	141.86
2983	NASDAQ	MASI	Fri, Jun 14, 2019	144.77	144.77	140.78	141.08
2982	NASDAQ	MASI	Thu, Jun 13, 2019	144.81	145.63	143.67	144.54
2981	NASDAQ	MASI	Wed, Jun 12, 2019	142.26	144.72	141.50	144.32
2980	NASDAQ	MASI	Tue, Jun 11, 2019	142.73	143.66	139.68	141.32
2979	NASDAQ	MASI	Mon, Jun 10, 2019	138.40	143.58	138.40	142.07
2978	NASDAQ	MASI	Fri, Jun 7, 2019	137.61	139.21	136.95	137.93
2977	NASDAQ	MASI	Thu, Jun 6, 2019	134.52	137.83	134.14	137.06
2976	NASDAQ	MASI	Wed, Jun 5, 2019	133.63	135.36	133.28	134.54
2975	NASDAQ	MASI	Tue, Jun 4, 2019	130.71	132.64	129.98	132.50
2974	NASDAQ	MASI	Mon, Jun 3, 2019	130.34	131.92	128.36	129.16
2973	NASDAQ	MASI	Fri, May 31, 2019	137.03	137.03	128.65	130.74
2972	NASDAQ	MASI	Thu, May 30, 2019	137.27	139.19	136.50	137.95
2971	NASDAQ	MASI	Wed, May 29, 2019	138.28	139.15	136.80	137.14
2970	NASDAQ	MASI	Tue, May 28, 2019	139.30	141.19	138.77	139.38
2969	NASDAQ	MASI	Fri, May 24, 2019	138.71	139.74	137.66	138.97
2968	NASDAQ	MASI	Thu, May 23, 2019	139.47	139.50	136.55	137.72
2967	NASDAQ	MASI	Wed, May 22, 2019	138.62	140.94	138.62	140.58
2966	NASDAQ	MASI	Tue, May 21, 2019	139.67	139.99	137.95	138.93
2965	NASDAQ	MASI	Mon, May 20, 2019	139.80	140.06	137.75	138.50
2964	NASDAQ	MASI	Fri, May 17, 2019	144.60	145.00	140.61	140.77
2963	NASDAQ	MASI	Thu, May 16, 2019	141.62	147.91	141.62	145.58
2962	NASDAQ	MASI	Wed, May 15, 2019	138.70	142.13	138.51	141.40
2961	NASDAQ	MASI	Tue, May 14, 2019	137.54	139.75	137.25	139.00
2960	NASDAQ	MASI	Mon, May 13, 2019	137.20	139.32	136.14	136.95
2959	NASDAQ	MASI	Fri, May 10, 2019	139.50	140.64	135.66	140.03
2958	NASDAQ	MASI	Thu, May 9, 2019	135.32	140.66	135.06	140.23
2957	NASDAQ	MASI	Wed, May 8, 2019	136.84	137.80	135.84	136.71
2956	NASDAQ	MASI	Tue, May 7, 2019	138.87	143.10	135.07	136.44
2955	NASDAQ	MASI	Mon, May 6, 2019	136.77	140.06	134.53	139.57
2954	NASDAQ	MASI	Fri, May 3, 2019	134.78	139.17	133.14	138.49
2953	NASDAQ	MASI	Thu, May 2, 2019	129.17	134.10	129.17	133.86
2952	NASDAQ	MASI	Wed, May 1, 2019	130.86	130.88	128.45	129.14
2951	NASDAQ	MASI	Tue, Apr 30, 2019	129.41	131.07	129.25	130.15
2950	NASDAQ	MASI	Mon, Apr 29, 2019	130.49	131.06	128.26	129.21
2949	NASDAQ	MASI	Fri, Apr 26, 2019	128.55	131.40	128.02	130.48
2948	NASDAQ	MASI	Thu, Apr 25, 2019	126.35	128.97	125.50	128.55
2947	NASDAQ	MASI	Wed, Apr 24, 2019	127.53	128.73	126.55	126.78
2946	NASDAQ	MASI	Tue, Apr 23, 2019	124.02	127.72	123.42	127.09
2945	NASDAQ	MASI	Mon, Apr 22, 2019	121.97	124.99	121.33	123.58
2944	NASDAQ	MASI	Thu, Apr 18, 2019	122.29	123.13	118.93	122.47
2943	NASDAQ	MASI	Wed, Apr 17, 2019	132.62	132.85	121.79	122.29
2942	NASDAQ	MASI	Tue, Apr 16, 2019	135.12	137.30	131.97	132.34
2941	NASDAQ	MASI	Mon, Apr 15, 2019	136.00	137.11	135.14	136.15
2940	NASDAQ	MASI	Fri, Apr 12, 2019	136.46	137.24	133.50	135.71
2939	NASDAQ	MASI	Thu, Apr 11, 2019	135.58	136.12	134.43	136.08
2938	NASDAQ	MASI	Wed, Apr 10, 2019	134.05	136.22	134.00	135.14
2937	NASDAQ	MASI	Tue, Apr 9, 2019	136.22	137.32	133.89	134.18
2936	NASDAQ	MASI	Mon, Apr 8, 2019	135.58	137.03	133.72	136.92
2935	NASDAQ	MASI	Fri, Apr 5, 2019	136.09	137.71	135.18	135.80
2934	NASDAQ	MASI	Thu, Apr 4, 2019	138.89	139.06	135.64	136.12
2933	NASDAQ	MASI	Wed, Apr 3, 2019	136.65	139.48	136.52	138.61
2932	NASDAQ	MASI	Tue, Apr 2, 2019	139.89	139.89	136.16	136.40
2931	NASDAQ	MASI	Mon, Apr 1, 2019	138.96	141.05	138.90	139.80
2930	NASDAQ	MASI	Fri, Mar 29, 2019	136.99	139.48	135.98	138.28
2929	NASDAQ	MASI	Thu, Mar 28, 2019	134.86	136.68	134.30	136.58
2928	NASDAQ	MASI	Wed, Mar 27, 2019	134.38	135.45	132.27	134.29
2927	NASDAQ	MASI	Tue, Mar 26, 2019	135.42	136.52	133.98	134.73
2926	NASDAQ	MASI	Mon, Mar 25, 2019	133.36	134.93	132.50	134.53
2925	NASDAQ	MASI	Fri, Mar 22, 2019	136.78	136.79	133.67	133.68
2924	NASDAQ	MASI	Thu, Mar 21, 2019	133.07	137.70	133.03	137.05
2923	NASDAQ	MASI	Wed, Mar 20, 2019	133.05	134.90	132.29	133.60
2922	NASDAQ	MASI	Tue, Mar 19, 2019	132.26	133.52	131.60	133.09
2921	NASDAQ	MASI	Mon, Mar 18, 2019	133.50	133.55	131.30	132.26
2920	NASDAQ	MASI	Fri, Mar 15, 2019	133.69	134.39	133.00	133.50
2919	NASDAQ	MASI	Thu, Mar 14, 2019	133.02	133.85	131.78	133.37
2918	NASDAQ	MASI	Wed, Mar 13, 2019	132.87	134.29	132.08	133.13
2917	NASDAQ	MASI	Tue, Mar 12, 2019	130.96	132.34	130.84	131.84
2916	NASDAQ	MASI	Mon, Mar 11, 2019	129.15	131.21	128.50	130.92
2915	NASDAQ	MASI	Fri, Mar 8, 2019	129.08	129.73	127.79	128.65
2914	NASDAQ	MASI	Thu, Mar 7, 2019	130.04	130.65	128.63	129.75
2913	NASDAQ	MASI	Wed, Mar 6, 2019	132.52	133.16	129.27	130.41
2912	NASDAQ	MASI	Tue, Mar 5, 2019	133.29	133.60	131.94	132.53
2911	NASDAQ	MASI	Mon, Mar 4, 2019	134.35	134.93	132.09	133.68
2910	NASDAQ	MASI	Fri, Mar 1, 2019	132.37	135.14	132.05	134.45
2909	NASDAQ	MASI	Thu, Feb 28, 2019	130.78	134.17	130.36	131.28
2908	NASDAQ	MASI	Wed, Feb 27, 2019	131.40	135.75	129.63	131.05
2907	NASDAQ	MASI	Tue, Feb 26, 2019	128.78	129.20	126.93	127.93
2906	NASDAQ	MASI	Mon, Feb 25, 2019	129.53	130.40	128.87	129.41
2905	NASDAQ	MASI	Fri, Feb 22, 2019	128.75	129.38	128.27	128.88
2904	NASDAQ	MASI	Thu, Feb 21, 2019	128.42	129.48	127.67	128.81
2903	NASDAQ	MASI	Wed, Feb 20, 2019	129.56	129.65	127.77	128.79
2902	NASDAQ	MASI	Tue, Feb 19, 2019	129.53	130.00	128.71	129.56
2901	NASDAQ	MASI	Fri, Feb 15, 2019	129.48	129.62	128.60	129.62
2900	NASDAQ	MASI	Thu, Feb 14, 2019	128.20	129.53	127.32	128.81
2899	NASDAQ	MASI	Wed, Feb 13, 2019	130.00	130.00	127.09	128.43
2898	NASDAQ	MASI	Tue, Feb 12, 2019	128.78	129.82	128.29	129.74
2897	NASDAQ	MASI	Mon, Feb 11, 2019	127.99	128.95	126.95	128.07
2896	NASDAQ	MASI	Fri, Feb 8, 2019	125.00	127.58	124.99	127.29
2895	NASDAQ	MASI	Thu, Feb 7, 2019	125.87	126.72	124.77	125.85
2894	NASDAQ	MASI	Wed, Feb 6, 2019	127.05	127.29	125.84	126.80
2893	NASDAQ	MASI	Tue, Feb 5, 2019	126.19	128.42	126.19	126.74
2892	NASDAQ	MASI	Mon, Feb 4, 2019	124.74	125.92	124.14	125.73
2891	NASDAQ	MASI	Fri, Feb 1, 2019	124.36	125.70	123.62	125.02
2890	NASDAQ	MASI	Thu, Jan 31, 2019	123.00	125.07	122.47	124.39
2889	NASDAQ	MASI	Wed, Jan 30, 2019	121.93	123.53	121.11	123.01
2888	NASDAQ	MASI	Tue, Jan 29, 2019	122.32	122.74	120.63	121.94
2887	NASDAQ	MASI	Mon, Jan 28, 2019	121.53	122.67	120.48	121.94
2886	NASDAQ	MASI	Fri, Jan 25, 2019	122.13	122.36	121.15	121.88
2885	NASDAQ	MASI	Thu, Jan 24, 2019	120.64	121.69	120.20	121.32
2884	NASDAQ	MASI	Wed, Jan 23, 2019	120.50	120.96	118.90	120.49
2883	NASDAQ	MASI	Tue, Jan 22, 2019	120.00	121.67	119.60	120.39
2882	NASDAQ	MASI	Fri, Jan 18, 2019	118.81	120.73	117.19	120.62
2881	NASDAQ	MASI	Thu, Jan 17, 2019	116.22	118.99	116.22	117.77
2880	NASDAQ	MASI	Wed, Jan 16, 2019	115.98	118.00	115.72	116.17
2879	NASDAQ	MASI	Tue, Jan 15, 2019	111.33	116.11	111.33	115.99
2878	NASDAQ	MASI	Mon, Jan 14, 2019	113.23	113.23	110.98	111.32
2877	NASDAQ	MASI	Fri, Jan 11, 2019	112.92	113.95	112.15	113.38
2876	NASDAQ	MASI	Thu, Jan 10, 2019	111.97	113.93	111.29	113.16
2875	NASDAQ	MASI	Wed, Jan 9, 2019	106.71	113.98	106.71	112.11
2874	NASDAQ	MASI	Tue, Jan 8, 2019	105.36	106.62	104.68	105.94
2873	NASDAQ	MASI	Mon, Jan 7, 2019	106.41	107.31	103.30	104.10
2872	NASDAQ	MASI	Fri, Jan 4, 2019	104.19	106.74	103.86	105.88
2871	NASDAQ	MASI	Thu, Jan 3, 2019	105.36	105.99	101.87	102.78
2870	NASDAQ	MASI	Wed, Jan 2, 2019	105.55	106.60	103.95	105.52
2869	NASDAQ	MASI	Mon, Dec 31, 2018	105.50	107.50	105.01	107.37
2868	NASDAQ	MASI	Fri, Dec 28, 2018	104.70	106.70	103.78	105.56
2867	NASDAQ	MASI	Thu, Dec 27, 2018	102.61	104.67	100.81	104.65
2866	NASDAQ	MASI	Wed, Dec 26, 2018	98.57	103.97	98.56	103.93
2865	NASDAQ	MASI	Mon, Dec 24, 2018	100.91	100.94	98.23	98.38
2864	NASDAQ	MASI	Fri, Dec 21, 2018	100.51	103.00	99.62	101.24
2863	NASDAQ	MASI	Thu, Dec 20, 2018	103.57	104.70	99.27	100.51
2862	NASDAQ	MASI	Wed, Dec 19, 2018	108.93	109.46	103.21	103.78
2861	NASDAQ	MASI	Tue, Dec 18, 2018	105.64	107.13	104.23	105.25
2860	NASDAQ	MASI	Mon, Dec 17, 2018	106.43	107.37	102.89	104.84
2859	NASDAQ	MASI	Fri, Dec 14, 2018	109.51	109.54	106.62	107.04
2858	NASDAQ	MASI	Thu, Dec 13, 2018	111.50	112.60	109.98	110.42
2857	NASDAQ	MASI	Wed, Dec 12, 2018	109.68	112.87	109.68	111.41
2856	NASDAQ	MASI	Tue, Dec 11, 2018	109.34	110.22	107.31	109.09
2855	NASDAQ	MASI	Mon, Dec 10, 2018	104.89	108.87	104.83	108.15
2854	NASDAQ	MASI	Fri, Dec 7, 2018	107.34	108.58	104.84	105.30
2853	NASDAQ	MASI	Thu, Dec 6, 2018	106.99	108.20	105.74	108.04
2852	NASDAQ	MASI	Tue, Dec 4, 2018	111.90	112.89	107.55	108.27
2851	NASDAQ	MASI	Mon, Dec 3, 2018	111.83	112.64	109.85	112.22
2850	NASDAQ	MASI	Fri, Nov 30, 2018	109.62	111.70	109.62	110.42
2849	NASDAQ	MASI	Thu, Nov 29, 2018	109.33	111.07	109.09	109.46
2848	NASDAQ	MASI	Wed, Nov 28, 2018	105.39	110.43	103.90	109.91
2847	NASDAQ	MASI	Tue, Nov 27, 2018	104.17	106.22	103.60	104.94
2846	NASDAQ	MASI	Mon, Nov 26, 2018	103.92	105.00	102.51	104.39
2845	NASDAQ	MASI	Fri, Nov 23, 2018	102.67	104.00	102.10	102.97
2844	NASDAQ	MASI	Wed, Nov 21, 2018	102.86	105.01	101.80	103.28
2843	NASDAQ	MASI	Tue, Nov 20, 2018	101.29	104.58	101.08	102.41
2842	NASDAQ	MASI	Mon, Nov 19, 2018	109.04	109.62	102.88	104.12
2841	NASDAQ	MASI	Fri, Nov 16, 2018	107.94	110.52	107.94	109.65
2840	NASDAQ	MASI	Thu, Nov 15, 2018	107.97	109.01	106.34	108.79
2839	NASDAQ	MASI	Wed, Nov 14, 2018	111.05	112.33	108.26	108.42
2838	NASDAQ	MASI	Tue, Nov 13, 2018	111.62	113.00	110.40	110.59
2837	NASDAQ	MASI	Mon, Nov 12, 2018	115.51	115.51	111.00	111.15
2836	NASDAQ	MASI	Fri, Nov 9, 2018	118.92	119.03	115.27	115.49
2835	NASDAQ	MASI	Thu, Nov 8, 2018	117.56	121.13	116.39	118.98
2834	NASDAQ	MASI	Wed, Nov 7, 2018	115.24	118.23	115.07	117.54
2833	NASDAQ	MASI	Tue, Nov 6, 2018	111.76	115.01	111.50	114.84
2832	NASDAQ	MASI	Mon, Nov 5, 2018	110.97	112.61	110.36	111.75
2831	NASDAQ	MASI	Fri, Nov 2, 2018	112.93	114.75	109.89	111.35
2830	NASDAQ	MASI	Thu, Nov 1, 2018	116.69	119.36	108.20	113.03
2829	NASDAQ	MASI	Wed, Oct 31, 2018	116.47	118.03	115.18	115.60
2828	NASDAQ	MASI	Tue, Oct 30, 2018	113.26	115.77	112.56	115.57
2827	NASDAQ	MASI	Mon, Oct 29, 2018	114.25	116.05	111.23	112.81
2826	NASDAQ	MASI	Fri, Oct 26, 2018	113.20	114.52	111.03	113.52
2825	NASDAQ	MASI	Thu, Oct 25, 2018	114.18	115.49	112.05	114.59
2824	NASDAQ	MASI	Wed, Oct 24, 2018	116.17	117.61	113.39	113.85
2823	NASDAQ	MASI	Tue, Oct 23, 2018	114.45	116.98	112.86	115.76
2822	NASDAQ	MASI	Mon, Oct 22, 2018	115.98	116.43	114.31	115.82
2821	NASDAQ	MASI	Fri, Oct 19, 2018	117.98	118.17	115.16	115.97
2820	NASDAQ	MASI	Thu, Oct 18, 2018	119.91	120.09	116.75	117.19
2819	NASDAQ	MASI	Wed, Oct 17, 2018	120.58	120.58	118.56	120.04
2818	NASDAQ	MASI	Tue, Oct 16, 2018	117.37	120.83	117.37	120.61
2817	NASDAQ	MASI	Mon, Oct 15, 2018	117.11	117.54	115.33	116.63
2816	NASDAQ	MASI	Fri, Oct 12, 2018	116.55	118.46	114.74	117.13
2815	NASDAQ	MASI	Thu, Oct 11, 2018	114.90	116.51	114.00	114.62
2814	NASDAQ	MASI	Wed, Oct 10, 2018	118.84	119.93	115.13	115.42
2813	NASDAQ	MASI	Tue, Oct 9, 2018	119.09	120.21	118.26	119.24
2812	NASDAQ	MASI	Mon, Oct 8, 2018	120.41	121.45	117.81	119.50
2811	NASDAQ	MASI	Fri, Oct 5, 2018	119.58	121.34	118.79	120.61
2810	NASDAQ	MASI	Thu, Oct 4, 2018	122.00	122.02	119.03	119.58
2809	NASDAQ	MASI	Wed, Oct 3, 2018	125.44	125.86	121.90	122.28
2808	NASDAQ	MASI	Tue, Oct 2, 2018	125.48	126.89	124.95	125.32
2807	NASDAQ	MASI	Mon, Oct 1, 2018	125.00	125.15	123.86	124.36
2806	NASDAQ	MASI	Fri, Sep 28, 2018	122.94	124.74	122.85	124.54
2805	NASDAQ	MASI	Thu, Sep 27, 2018	123.63	124.65	122.92	123.25
2804	NASDAQ	MASI	Wed, Sep 26, 2018	124.00	124.35	123.22	123.63
2803	NASDAQ	MASI	Tue, Sep 25, 2018	123.93	124.38	123.25	123.98
2802	NASDAQ	MASI	Mon, Sep 24, 2018	122.56	123.95	122.00	123.82
2801	NASDAQ	MASI	Fri, Sep 21, 2018	122.45	123.93	121.90	122.50
2800	NASDAQ	MASI	Thu, Sep 20, 2018	121.64	122.09	120.54	122.00
2799	NASDAQ	MASI	Wed, Sep 19, 2018	123.41	123.60	120.31	121.00
2798	NASDAQ	MASI	Tue, Sep 18, 2018	120.74	123.28	120.52	123.09
2797	NASDAQ	MASI	Mon, Sep 17, 2018	124.00	124.00	120.41	121.01
2796	NASDAQ	MASI	Fri, Sep 14, 2018	122.00	124.00	121.74	123.52
2795	NASDAQ	MASI	Thu, Sep 13, 2018	119.40	121.96	119.19	121.55
2794	NASDAQ	MASI	Wed, Sep 12, 2018	118.46	119.35	117.10	118.94
2793	NASDAQ	MASI	Tue, Sep 11, 2018	118.02	119.16	117.03	118.41
2792	NASDAQ	MASI	Mon, Sep 10, 2018	118.61	118.61	117.47	118.02
2791	NASDAQ	MASI	Fri, Sep 7, 2018	118.84	119.92	117.80	118.20
2790	NASDAQ	MASI	Thu, Sep 6, 2018	118.60	119.03	117.24	118.92
2789	NASDAQ	MASI	Wed, Sep 5, 2018	120.06	120.20	116.13	118.82
2788	NASDAQ	MASI	Tue, Sep 4, 2018	118.07	120.45	117.27	120.10
2787	NASDAQ	MASI	Fri, Aug 31, 2018	117.94	119.26	117.37	117.89
2786	NASDAQ	MASI	Thu, Aug 30, 2018	118.08	118.67	117.09	118.28
2785	NASDAQ	MASI	Wed, Aug 29, 2018	117.48	119.18	117.48	118.25
2784	NASDAQ	MASI	Tue, Aug 28, 2018	118.23	118.59	116.79	117.47
2783	NASDAQ	MASI	Mon, Aug 27, 2018	118.19	118.63	117.51	117.88
2782	NASDAQ	MASI	Fri, Aug 24, 2018	117.50	118.09	116.32	117.30
2781	NASDAQ	MASI	Thu, Aug 23, 2018	116.37	116.98	115.71	116.66
2780	NASDAQ	MASI	Wed, Aug 22, 2018	115.00	116.75	114.59	116.33
2779	NASDAQ	MASI	Tue, Aug 21, 2018	114.15	115.68	114.15	115.24
2778	NASDAQ	MASI	Mon, Aug 20, 2018	114.00	114.85	113.19	114.15
2777	NASDAQ	MASI	Fri, Aug 17, 2018	113.36	113.98	112.43	113.81
2776	NASDAQ	MASI	Thu, Aug 16, 2018	112.79	114.02	111.84	113.52
2775	NASDAQ	MASI	Wed, Aug 15, 2018	111.92	112.64	110.73	112.26
2774	NASDAQ	MASI	Tue, Aug 14, 2018	109.42	113.27	109.14	112.20
2773	NASDAQ	MASI	Mon, Aug 13, 2018	109.64	109.99	108.78	109.04
2772	NASDAQ	MASI	Fri, Aug 10, 2018	109.06	110.72	108.93	109.63
2771	NASDAQ	MASI	Thu, Aug 9, 2018	108.99	110.37	108.36	109.06
2770	NASDAQ	MASI	Wed, Aug 8, 2018	108.18	109.13	107.44	108.66
2769	NASDAQ	MASI	Tue, Aug 7, 2018	108.70	108.70	107.22	108.13
2768	NASDAQ	MASI	Mon, Aug 6, 2018	108.15	109.23	107.85	108.47
2767	NASDAQ	MASI	Fri, Aug 3, 2018	108.27	108.62	105.67	108.26
2766	NASDAQ	MASI	Thu, Aug 2, 2018	101.50	109.47	101.03	108.26
2765	NASDAQ	MASI	Wed, Aug 1, 2018	99.72	101.16	99.41	100.06
2764	NASDAQ	MASI	Tue, Jul 31, 2018	97.76	99.71	97.61	99.42
2763	NASDAQ	MASI	Mon, Jul 30, 2018	97.78	98.64	96.14	97.19
2762	NASDAQ	MASI	Fri, Jul 27, 2018	100.32	100.98	97.28	97.96
2761	NASDAQ	MASI	Thu, Jul 26, 2018	100.28	100.63	99.51	99.96
2760	NASDAQ	MASI	Wed, Jul 25, 2018	99.25	100.45	99.25	100.20
2759	NASDAQ	MASI	Tue, Jul 24, 2018	102.68	102.69	99.41	99.74
2758	NASDAQ	MASI	Mon, Jul 23, 2018	102.05	102.96	101.53	102.33
2757	NASDAQ	MASI	Fri, Jul 20, 2018	102.05	103.10	102.05	102.34
2756	NASDAQ	MASI	Thu, Jul 19, 2018	101.10	102.73	100.71	101.86
2755	NASDAQ	MASI	Wed, Jul 18, 2018	100.86	101.32	100.61	101.09
2754	NASDAQ	MASI	Tue, Jul 17, 2018	99.26	101.11	99.26	101.03
2753	NASDAQ	MASI	Mon, Jul 16, 2018	99.64	99.83	98.76	99.38
2752	NASDAQ	MASI	Fri, Jul 13, 2018	100.08	100.14	99.38	99.49
2751	NASDAQ	MASI	Thu, Jul 12, 2018	98.72	100.35	98.35	99.81
2750	NASDAQ	MASI	Wed, Jul 11, 2018	98.47	98.89	97.89	98.64
2749	NASDAQ	MASI	Tue, Jul 10, 2018	99.44	99.76	98.51	98.81
2748	NASDAQ	MASI	Mon, Jul 9, 2018	100.23	100.32	98.93	99.38
2747	NASDAQ	MASI	Fri, Jul 6, 2018	98.60	100.32	97.95	99.97
2746	NASDAQ	MASI	Thu, Jul 5, 2018	97.62	98.94	96.99	98.47
2745	NASDAQ	MASI	Tue, Jul 3, 2018	97.85	98.34	96.35	97.46
2744	NASDAQ	MASI	Mon, Jul 2, 2018	96.72	98.03	96.36	97.85
2743	NASDAQ	MASI	Fri, Jun 29, 2018	98.91	99.22	97.65	97.65
2742	NASDAQ	MASI	Thu, Jun 28, 2018	97.38	98.91	96.62	98.70
2741	NASDAQ	MASI	Wed, Jun 27, 2018	100.50	100.76	97.44	97.54
2740	NASDAQ	MASI	Tue, Jun 26, 2018	97.71	100.38	96.70	100.05
2739	NASDAQ	MASI	Mon, Jun 25, 2018	99.97	100.40	96.84	97.47
2738	NASDAQ	MASI	Fri, Jun 22, 2018	101.13	101.90	99.88	99.98
2737	NASDAQ	MASI	Thu, Jun 21, 2018	101.41	101.80	99.79	100.94
2736	NASDAQ	MASI	Wed, Jun 20, 2018	101.14	101.57	100.43	101.19
2735	NASDAQ	MASI	Tue, Jun 19, 2018	100.32	101.28	98.84	100.99
2734	NASDAQ	MASI	Mon, Jun 18, 2018	100.66	100.66	99.04	100.31
2733	NASDAQ	MASI	Fri, Jun 15, 2018	101.35	101.55	100.26	101.27
2732	NASDAQ	MASI	Thu, Jun 14, 2018	100.96	101.64	100.67	101.54
2731	NASDAQ	MASI	Wed, Jun 13, 2018	101.38	101.70	100.61	100.92
2730	NASDAQ	MASI	Tue, Jun 12, 2018	101.08	101.77	100.78	101.38
2729	NASDAQ	MASI	Mon, Jun 11, 2018	101.58	102.08	100.36	101.14
2728	NASDAQ	MASI	Fri, Jun 8, 2018	100.50	102.06	100.31	101.88
2727	NASDAQ	MASI	Thu, Jun 7, 2018	102.31	102.31	99.40	100.30
2726	NASDAQ	MASI	Wed, Jun 6, 2018	101.39	102.32	100.84	102.21
2725	NASDAQ	MASI	Tue, Jun 5, 2018	99.97	101.65	99.90	101.16
2724	NASDAQ	MASI	Mon, Jun 4, 2018	101.12	101.35	98.86	99.73
2723	NASDAQ	MASI	Fri, Jun 1, 2018	99.80	101.12	99.19	101.00
2722	NASDAQ	MASI	Thu, May 31, 2018	99.78	100.67	98.98	99.05
2721	NASDAQ	MASI	Wed, May 30, 2018	99.25	101.06	97.79	100.22
2720	NASDAQ	MASI	Tue, May 29, 2018	98.57	98.93	97.12	98.69
2719	NASDAQ	MASI	Fri, May 25, 2018	98.87	99.64	98.70	99.12
2718	NASDAQ	MASI	Thu, May 24, 2018	98.68	99.31	98.13	98.98
2717	NASDAQ	MASI	Wed, May 23, 2018	97.58	98.61	97.50	98.49
2716	NASDAQ	MASI	Tue, May 22, 2018	97.99	98.43	97.41	97.90
2715	NASDAQ	MASI	Mon, May 21, 2018	97.62	98.04	97.09	97.74
2714	NASDAQ	MASI	Fri, May 18, 2018	97.12	97.80	96.72	97.07
2713	NASDAQ	MASI	Thu, May 17, 2018	96.53	97.29	95.85	96.77
2712	NASDAQ	MASI	Wed, May 16, 2018	96.41	97.15	96.04	96.40
2711	NASDAQ	MASI	Tue, May 15, 2018	96.32	96.88	95.53	96.20
2710	NASDAQ	MASI	Mon, May 14, 2018	98.62	98.97	96.25	96.64
2709	NASDAQ	MASI	Fri, May 11, 2018	98.19	99.30	97.48	98.35
2708	NASDAQ	MASI	Thu, May 10, 2018	98.00	99.21	97.42	98.48
2707	NASDAQ	MASI	Wed, May 9, 2018	98.43	98.56	97.25	97.69
2706	NASDAQ	MASI	Tue, May 8, 2018	98.77	98.77	97.89	98.44
2705	NASDAQ	MASI	Mon, May 7, 2018	97.84	98.91	96.81	98.62
2704	NASDAQ	MASI	Fri, May 4, 2018	95.06	98.56	94.46	97.85
2703	NASDAQ	MASI	Thu, May 3, 2018	92.50	95.92	91.07	95.61
2702	NASDAQ	MASI	Wed, May 2, 2018	91.03	92.37	89.42	91.75
2701	NASDAQ	MASI	Tue, May 1, 2018	89.37	91.90	89.16	91.65
2700	NASDAQ	MASI	Mon, Apr 30, 2018	91.28	91.32	89.73	89.73
2699	NASDAQ	MASI	Fri, Apr 27, 2018	91.01	91.42	89.98	91.13
2698	NASDAQ	MASI	Thu, Apr 26, 2018	88.81	90.82	88.40	90.63
2697	NASDAQ	MASI	Wed, Apr 25, 2018	88.82	89.13	88.09	88.84
2696	NASDAQ	MASI	Tue, Apr 24, 2018	90.07	90.57	88.37	88.83
2695	NASDAQ	MASI	Mon, Apr 23, 2018	90.00	90.25	89.18	89.76
2694	NASDAQ	MASI	Fri, Apr 20, 2018	88.87	89.71	88.61	89.66
2693	NASDAQ	MASI	Thu, Apr 19, 2018	88.54	89.32	88.28	89.22
2692	NASDAQ	MASI	Wed, Apr 18, 2018	88.50	89.19	87.86	88.73
2691	NASDAQ	MASI	Tue, Apr 17, 2018	87.09	88.69	86.11	88.41
2690	NASDAQ	MASI	Mon, Apr 16, 2018	86.26	87.20	85.62	86.73
2689	NASDAQ	MASI	Fri, Apr 13, 2018	86.13	86.13	85.07	85.82
2688	NASDAQ	MASI	Thu, Apr 12, 2018	85.23	86.06	84.53	85.70
2687	NASDAQ	MASI	Wed, Apr 11, 2018	85.10	85.39	84.46	84.99
2686	NASDAQ	MASI	Tue, Apr 10, 2018	85.13	85.86	84.84	85.45
2685	NASDAQ	MASI	Mon, Apr 9, 2018	84.52	85.23	83.90	84.32
2684	NASDAQ	MASI	Fri, Apr 6, 2018	86.10	86.49	83.16	83.88
2683	NASDAQ	MASI	Thu, Apr 5, 2018	86.82	86.93	86.06	86.68
2682	NASDAQ	MASI	Wed, Apr 4, 2018	85.16	86.58	84.21	86.29
2681	NASDAQ	MASI	Tue, Apr 3, 2018	85.83	86.93	84.49	85.71
2680	NASDAQ	MASI	Mon, Apr 2, 2018	87.74	88.15	85.10	85.43
2679	NASDAQ	MASI	Thu, Mar 29, 2018	86.35	88.85	85.47	87.95
2678	NASDAQ	MASI	Wed, Mar 28, 2018	85.73	86.11	84.67	85.83
2677	NASDAQ	MASI	Tue, Mar 27, 2018	86.32	86.71	84.82	85.62
2676	NASDAQ	MASI	Mon, Mar 26, 2018	85.44	86.35	84.02	86.28
2675	NASDAQ	MASI	Fri, Mar 23, 2018	85.71	86.47	84.33	84.36
2674	NASDAQ	MASI	Thu, Mar 22, 2018	86.79	87.03	85.53	85.67
2673	NASDAQ	MASI	Wed, Mar 21, 2018	86.96	87.68	86.87	87.25
2672	NASDAQ	MASI	Tue, Mar 20, 2018	85.64	87.07	85.01	86.87
2671	NASDAQ	MASI	Mon, Mar 19, 2018	86.50	86.50	84.54	85.50
2670	NASDAQ	MASI	Fri, Mar 16, 2018	86.62	87.57	85.79	86.95
2669	NASDAQ	MASI	Thu, Mar 15, 2018	87.86	88.58	86.37	86.61
2668	NASDAQ	MASI	Wed, Mar 14, 2018	89.75	89.90	87.54	87.86
2667	NASDAQ	MASI	Tue, Mar 13, 2018	89.32	90.09	88.84	89.44
2666	NASDAQ	MASI	Mon, Mar 12, 2018	88.62	89.81	88.41	88.96
2665	NASDAQ	MASI	Fri, Mar 9, 2018	87.46	88.80	86.98	88.35
2664	NASDAQ	MASI	Thu, Mar 8, 2018	86.43	87.07	85.43	86.49
2663	NASDAQ	MASI	Wed, Mar 7, 2018	87.98	89.00	86.07	86.30
2662	NASDAQ	MASI	Tue, Mar 6, 2018	83.70	88.71	83.54	88.45
2661	NASDAQ	MASI	Mon, Mar 5, 2018	83.98	84.98	82.15	83.58
2660	NASDAQ	MASI	Fri, Mar 2, 2018	81.56	84.70	81.56	84.47
2659	NASDAQ	MASI	Thu, Mar 1, 2018	87.71	87.71	81.60	82.11
2658	NASDAQ	MASI	Wed, Feb 28, 2018	90.08	90.08	86.50	87.53
2657	NASDAQ	MASI	Tue, Feb 27, 2018	85.87	86.79	85.51	86.08
2656	NASDAQ	MASI	Mon, Feb 26, 2018	84.87	85.69	84.00	85.64
2655	NASDAQ	MASI	Fri, Feb 23, 2018	84.60	84.64	83.01	84.62
2654	NASDAQ	MASI	Thu, Feb 22, 2018	85.66	86.15	83.76	83.96
2653	NASDAQ	MASI	Wed, Feb 21, 2018	85.77	86.88	85.34	85.40
2652	NASDAQ	MASI	Tue, Feb 20, 2018	86.61	86.64	85.29	85.58
2651	NASDAQ	MASI	Fri, Feb 16, 2018	85.77	87.35	85.42	86.68
2650	NASDAQ	MASI	Thu, Feb 15, 2018	85.11	85.96	84.31	85.94
2649	NASDAQ	MASI	Wed, Feb 14, 2018	83.98	85.33	83.66	84.87
2648	NASDAQ	MASI	Tue, Feb 13, 2018	84.67	84.67	83.20	84.50
2647	NASDAQ	MASI	Mon, Feb 12, 2018	83.83	85.89	83.83	84.86
2646	NASDAQ	MASI	Fri, Feb 9, 2018	82.80	84.06	80.69	83.47
2645	NASDAQ	MASI	Thu, Feb 8, 2018	85.13	85.57	82.05	82.06
2644	NASDAQ	MASI	Wed, Feb 7, 2018	86.58	87.37	85.29	85.68
2643	NASDAQ	MASI	Tue, Feb 6, 2018	87.99	88.85	84.92	87.06
2642	NASDAQ	MASI	Mon, Feb 5, 2018	92.20	92.79	88.42	89.42
2641	NASDAQ	MASI	Fri, Feb 2, 2018	92.53	93.35	91.37	92.88
2640	NASDAQ	MASI	Thu, Feb 1, 2018	93.66	94.24	92.25	92.93
2639	NASDAQ	MASI	Wed, Jan 31, 2018	95.65	96.45	94.24	94.24
2638	NASDAQ	MASI	Tue, Jan 30, 2018	93.19	95.74	92.58	95.19
2637	NASDAQ	MASI	Mon, Jan 29, 2018	91.54	94.99	91.17	94.08
2636	NASDAQ	MASI	Fri, Jan 26, 2018	91.50	91.83	89.89	91.54
2635	NASDAQ	MASI	Thu, Jan 25, 2018	89.54	91.25	89.42	91.20
2634	NASDAQ	MASI	Wed, Jan 24, 2018	88.08	89.89	88.08	89.54
2633	NASDAQ	MASI	Tue, Jan 23, 2018	88.05	88.56	87.43	87.90
2632	NASDAQ	MASI	Mon, Jan 22, 2018	88.45	88.46	86.93	88.17
2631	NASDAQ	MASI	Fri, Jan 19, 2018	86.29	88.62	86.10	88.56
2630	NASDAQ	MASI	Thu, Jan 18, 2018	86.61	86.74	86.06	86.30
2629	NASDAQ	MASI	Wed, Jan 17, 2018	86.93	87.11	86.23	86.61
2628	NASDAQ	MASI	Tue, Jan 16, 2018	85.98	87.12	85.84	86.64
2627	NASDAQ	MASI	Fri, Jan 12, 2018	86.05	86.07	85.31	85.67
2626	NASDAQ	MASI	Thu, Jan 11, 2018	86.25	86.50	85.37	85.78
2625	NASDAQ	MASI	Wed, Jan 10, 2018	88.25	88.44	84.96	86.10
2624	NASDAQ	MASI	Tue, Jan 9, 2018	88.18	89.24	87.14	88.47
2623	NASDAQ	MASI	Mon, Jan 8, 2018	89.15	89.50	87.49	87.70
2622	NASDAQ	MASI	Fri, Jan 5, 2018	87.83	89.20	87.71	89.09
2621	NASDAQ	MASI	Thu, Jan 4, 2018	86.76	88.35	86.54	87.79
2620	NASDAQ	MASI	Wed, Jan 3, 2018	86.05	86.94	85.77	86.48
2619	NASDAQ	MASI	Tue, Jan 2, 2018	85.35	86.67	84.95	86.04
2618	NASDAQ	MASI	Fri, Dec 29, 2017	84.81	85.82	84.60	84.80
2617	NASDAQ	MASI	Thu, Dec 28, 2017	86.52	86.68	85.25	85.70
2616	NASDAQ	MASI	Wed, Dec 27, 2017	86.88	87.09	86.22	86.53
2615	NASDAQ	MASI	Tue, Dec 26, 2017	86.32	87.00	85.94	86.75
2614	NASDAQ	MASI	Fri, Dec 22, 2017	85.31	86.51	84.88	86.34
2613	NASDAQ	MASI	Thu, Dec 21, 2017	87.35	87.35	84.97	85.09
2612	NASDAQ	MASI	Wed, Dec 20, 2017	87.43	87.74	86.55	87.27
2611	NASDAQ	MASI	Tue, Dec 19, 2017	87.30	87.73	86.49	87.30
2610	NASDAQ	MASI	Mon, Dec 18, 2017	87.05	87.84	86.40	87.22
2609	NASDAQ	MASI	Fri, Dec 15, 2017	84.75	87.09	84.75	86.86
2608	NASDAQ	MASI	Thu, Dec 14, 2017	85.97	85.97	84.59	84.66
2607	NASDAQ	MASI	Wed, Dec 13, 2017	85.10	86.61	84.85	85.98
2606	NASDAQ	MASI	Tue, Dec 12, 2017	85.74	86.34	84.85	85.11
2605	NASDAQ	MASI	Mon, Dec 11, 2017	85.97	86.33	85.04	85.50
2604	NASDAQ	MASI	Fri, Dec 8, 2017	85.53	86.23	85.00	86.00
2603	NASDAQ	MASI	Thu, Dec 7, 2017	87.25	87.28	85.32	85.52
2602	NASDAQ	MASI	Wed, Dec 6, 2017	88.17	88.17	86.40	87.11
2601	NASDAQ	MASI	Tue, Dec 5, 2017	88.73	89.28	87.82	88.11
2600	NASDAQ	MASI	Mon, Dec 4, 2017	89.09	90.10	88.15	88.47
2599	NASDAQ	MASI	Fri, Dec 1, 2017	89.06	89.06	85.38	88.88
2598	NASDAQ	MASI	Thu, Nov 30, 2017	88.71	89.64	88.02	88.84
2597	NASDAQ	MASI	Wed, Nov 29, 2017	87.38	88.44	86.92	88.35
2596	NASDAQ	MASI	Tue, Nov 28, 2017	87.56	87.57	86.69	87.25
2595	NASDAQ	MASI	Mon, Nov 27, 2017	88.04	88.49	87.10	87.27
2594	NASDAQ	MASI	Fri, Nov 24, 2017	88.16	88.71	87.51	87.97
2593	NASDAQ	MASI	Wed, Nov 22, 2017	88.57	88.99	87.49	87.84
2592	NASDAQ	MASI	Tue, Nov 21, 2017	87.60	88.58	87.43	88.58
2591	NASDAQ	MASI	Mon, Nov 20, 2017	86.89	87.80	86.71	87.33
2590	NASDAQ	MASI	Fri, Nov 17, 2017	86.17	86.79	85.90	86.55
2589	NASDAQ	MASI	Thu, Nov 16, 2017	86.50	87.12	85.48	86.49
2588	NASDAQ	MASI	Wed, Nov 15, 2017	86.10	86.51	84.90	86.37
2587	NASDAQ	MASI	Tue, Nov 14, 2017	85.20	86.75	84.90	86.43
2586	NASDAQ	MASI	Mon, Nov 13, 2017	85.94	85.94	85.00	85.68
2585	NASDAQ	MASI	Fri, Nov 10, 2017	89.04	89.04	86.16	86.49
2584	NASDAQ	MASI	Thu, Nov 9, 2017	89.18	90.42	88.11	89.08
2583	NASDAQ	MASI	Wed, Nov 8, 2017	87.79	90.11	87.50	90.09
2582	NASDAQ	MASI	Tue, Nov 7, 2017	87.04	87.81	86.54	87.75
2581	NASDAQ	MASI	Mon, Nov 6, 2017	85.83	86.98	85.70	86.86
2580	NASDAQ	MASI	Fri, Nov 3, 2017	84.64	86.20	84.05	86.00
2579	NASDAQ	MASI	Thu, Nov 2, 2017	88.30	88.82	84.45	84.49
2578	NASDAQ	MASI	Wed, Nov 1, 2017	89.51	91.04	86.07	87.93
2577	NASDAQ	MASI	Tue, Oct 31, 2017	86.90	88.10	86.51	87.76
2576	NASDAQ	MASI	Mon, Oct 30, 2017	88.00	88.23	86.35	86.84
2575	NASDAQ	MASI	Fri, Oct 27, 2017	87.45	88.33	86.23	88.21
2574	NASDAQ	MASI	Thu, Oct 26, 2017	86.72	87.64	86.26	87.08
2573	NASDAQ	MASI	Wed, Oct 25, 2017	87.00	87.06	85.63	86.59
2572	NASDAQ	MASI	Tue, Oct 24, 2017	88.50	88.92	85.75	87.14
2571	NASDAQ	MASI	Mon, Oct 23, 2017	86.81	89.14	86.41	88.65
2570	NASDAQ	MASI	Fri, Oct 20, 2017	86.53	86.85	86.24	86.63
2569	NASDAQ	MASI	Thu, Oct 19, 2017	86.48	86.78	85.41	85.84
2568	NASDAQ	MASI	Wed, Oct 18, 2017	85.36	87.13	85.36	86.61
2567	NASDAQ	MASI	Tue, Oct 17, 2017	84.91	85.80	84.75	85.50
2566	NASDAQ	MASI	Mon, Oct 16, 2017	84.93	85.74	84.58	84.97
2565	NASDAQ	MASI	Fri, Oct 13, 2017	85.39	85.44	84.95	85.01
2564	NASDAQ	MASI	Thu, Oct 12, 2017	84.96	85.84	84.79	85.51
2563	NASDAQ	MASI	Wed, Oct 11, 2017	85.08	85.53	84.90	85.17
2562	NASDAQ	MASI	Tue, Oct 10, 2017	85.89	86.15	84.95	85.08
2561	NASDAQ	MASI	Mon, Oct 9, 2017	87.15	87.31	85.92	85.94
2560	NASDAQ	MASI	Fri, Oct 6, 2017	87.10	87.48	86.86	87.14
2559	NASDAQ	MASI	Thu, Oct 5, 2017	86.68	87.19	86.15	87.11
2558	NASDAQ	MASI	Wed, Oct 4, 2017	85.45	86.63	85.23	86.60
2557	NASDAQ	MASI	Tue, Oct 3, 2017	86.80	87.08	85.03	85.45
2556	NASDAQ	MASI	Mon, Oct 2, 2017	87.23	87.86	86.64	86.89
2555	NASDAQ	MASI	Fri, Sep 29, 2017	85.15	86.72	84.94	86.56
2554	NASDAQ	MASI	Thu, Sep 28, 2017	85.73	85.74	84.87	84.91
2553	NASDAQ	MASI	Wed, Sep 27, 2017	84.60	85.88	84.60	85.63
2552	NASDAQ	MASI	Tue, Sep 26, 2017	84.78	84.87	84.01	84.35
2551	NASDAQ	MASI	Mon, Sep 25, 2017	84.98	85.45	84.29	84.73
2550	NASDAQ	MASI	Fri, Sep 22, 2017	84.49	85.22	84.18	84.98
2549	NASDAQ	MASI	Thu, Sep 21, 2017	85.51	85.59	84.77	84.91
2548	NASDAQ	MASI	Wed, Sep 20, 2017	85.57	85.99	85.11	85.77
2547	NASDAQ	MASI	Tue, Sep 19, 2017	85.63	86.02	84.90	85.35
2546	NASDAQ	MASI	Mon, Sep 18, 2017	85.47	86.11	85.07	85.64
2545	NASDAQ	MASI	Fri, Sep 15, 2017	85.51	86.00	84.95	85.58
2544	NASDAQ	MASI	Thu, Sep 14, 2017	85.55	85.64	84.90	85.36
2543	NASDAQ	MASI	Wed, Sep 13, 2017	87.01	87.35	85.29	85.56
2542	NASDAQ	MASI	Tue, Sep 12, 2017	87.04	87.58	86.43	87.20
2541	NASDAQ	MASI	Mon, Sep 11, 2017	87.48	88.25	86.44	86.86
2540	NASDAQ	MASI	Fri, Sep 8, 2017	85.99	86.73	85.44	86.14
2539	NASDAQ	MASI	Thu, Sep 7, 2017	86.20	86.73	85.76	86.06
2538	NASDAQ	MASI	Wed, Sep 6, 2017	85.34	86.39	84.01	86.19
2537	NASDAQ	MASI	Tue, Sep 5, 2017	85.42	86.90	85.00	85.32
2536	NASDAQ	MASI	Fri, Sep 1, 2017	84.47	85.87	84.35	85.55
2535	NASDAQ	MASI	Thu, Aug 31, 2017	83.61	84.39	82.77	84.38
2534	NASDAQ	MASI	Wed, Aug 30, 2017	82.00	83.66	81.62	83.25
2533	NASDAQ	MASI	Tue, Aug 29, 2017	81.25	82.30	81.01	82.00
2532	NASDAQ	MASI	Mon, Aug 28, 2017	82.36	82.74	81.32	81.79
2531	NASDAQ	MASI	Fri, Aug 25, 2017	84.00	84.19	81.41	81.97
2530	NASDAQ	MASI	Thu, Aug 24, 2017	84.81	85.00	83.78	84.23
2529	NASDAQ	MASI	Wed, Aug 23, 2017	86.33	86.33	84.26	84.48
2528	NASDAQ	MASI	Tue, Aug 22, 2017	86.54	87.06	86.11	86.64
2527	NASDAQ	MASI	Mon, Aug 21, 2017	85.90	86.63	85.66	86.39
2526	NASDAQ	MASI	Fri, Aug 18, 2017	86.76	87.03	85.60	85.78
2525	NASDAQ	MASI	Thu, Aug 17, 2017	86.31	87.60	86.06	87.25
2524	NASDAQ	MASI	Wed, Aug 16, 2017	85.82	86.78	85.38	86.45
2523	NASDAQ	MASI	Tue, Aug 15, 2017	85.74	85.92	84.54	85.30
2522	NASDAQ	MASI	Mon, Aug 14, 2017	86.72	86.99	84.42	85.54
2521	NASDAQ	MASI	Fri, Aug 11, 2017	82.20	84.59	82.14	83.58
2520	NASDAQ	MASI	Thu, Aug 10, 2017	83.36	83.70	81.37	82.04
2519	NASDAQ	MASI	Wed, Aug 9, 2017	84.70	85.10	83.30	84.05
2518	NASDAQ	MASI	Tue, Aug 8, 2017	85.97	86.10	85.05	85.39
2517	NASDAQ	MASI	Mon, Aug 7, 2017	85.37	87.40	85.21	86.17
2516	NASDAQ	MASI	Fri, Aug 4, 2017	87.04	87.67	84.28	85.29
2515	NASDAQ	MASI	Thu, Aug 3, 2017	97.26	100.00	85.50	86.66
2514	NASDAQ	MASI	Wed, Aug 2, 2017	96.58	96.82	93.67	96.08
2513	NASDAQ	MASI	Tue, Aug 1, 2017	95.61	96.71	95.02	96.62
2512	NASDAQ	MASI	Mon, Jul 31, 2017	96.69	96.79	94.43	94.60
2511	NASDAQ	MASI	Fri, Jul 28, 2017	95.31	96.77	94.50	96.36
2510	NASDAQ	MASI	Thu, Jul 27, 2017	97.22	97.35	94.51	95.53
2509	NASDAQ	MASI	Wed, Jul 26, 2017	98.83	99.50	96.70	96.86
2508	NASDAQ	MASI	Tue, Jul 25, 2017	98.36	98.89	97.32	98.77
2507	NASDAQ	MASI	Mon, Jul 24, 2017	96.42	98.50	96.42	98.36
2506	NASDAQ	MASI	Fri, Jul 21, 2017	97.78	97.79	96.01	96.19
2505	NASDAQ	MASI	Thu, Jul 20, 2017	96.22	97.65	96.02	97.27
2504	NASDAQ	MASI	Wed, Jul 19, 2017	95.75	97.23	95.21	96.07
2503	NASDAQ	MASI	Tue, Jul 18, 2017	95.89	96.17	94.68	95.14
2502	NASDAQ	MASI	Mon, Jul 17, 2017	94.67	96.17	94.50	95.60
2501	NASDAQ	MASI	Fri, Jul 14, 2017	92.40	94.99	91.92	94.32
2500	NASDAQ	MASI	Thu, Jul 13, 2017	92.90	92.90	91.05	92.25
2499	NASDAQ	MASI	Wed, Jul 12, 2017	93.91	93.95	92.56	92.91
2498	NASDAQ	MASI	Tue, Jul 11, 2017	92.00	93.84	91.42	93.29
2497	NASDAQ	MASI	Mon, Jul 10, 2017	90.93	91.68	89.90	91.28
2496	NASDAQ	MASI	Fri, Jul 7, 2017	89.45	91.34	89.07	91.04
2495	NASDAQ	MASI	Thu, Jul 6, 2017	91.13	91.48	88.75	88.97
2494	NASDAQ	MASI	Wed, Jul 5, 2017	90.27	91.92	90.23	91.59
2493	NASDAQ	MASI	Mon, Jul 3, 2017	91.71	91.94	90.16	90.38
2492	NASDAQ	MASI	Fri, Jun 30, 2017	91.70	92.00	90.66	91.18
2491	NASDAQ	MASI	Thu, Jun 29, 2017	94.30	94.37	90.00	91.30
2490	NASDAQ	MASI	Wed, Jun 28, 2017	93.00	94.48	92.22	94.35
2489	NASDAQ	MASI	Tue, Jun 27, 2017	93.40	93.40	91.75	92.40
2488	NASDAQ	MASI	Mon, Jun 26, 2017	94.00	94.74	93.09	93.50
2487	NASDAQ	MASI	Fri, Jun 23, 2017	93.42	94.03	92.93	93.94
2486	NASDAQ	MASI	Thu, Jun 22, 2017	93.48	93.81	92.22	93.29
2485	NASDAQ	MASI	Wed, Jun 21, 2017	92.99	94.00	92.69	93.48
2484	NASDAQ	MASI	Tue, Jun 20, 2017	92.69	94.08	92.67	92.88
2483	NASDAQ	MASI	Mon, Jun 19, 2017	91.85	93.30	91.29	93.08
2482	NASDAQ	MASI	Fri, Jun 16, 2017	89.99	91.70	89.95	91.11
2481	NASDAQ	MASI	Thu, Jun 15, 2017	89.28	90.91	88.04	90.85
2480	NASDAQ	MASI	Wed, Jun 14, 2017	91.00	91.70	89.48	90.35
2479	NASDAQ	MASI	Tue, Jun 13, 2017	89.71	91.58	89.11	90.88
2478	NASDAQ	MASI	Mon, Jun 12, 2017	88.39	89.13	85.10	89.06
2477	NASDAQ	MASI	Fri, Jun 9, 2017	91.67	92.20	88.14	88.91
2476	NASDAQ	MASI	Thu, Jun 8, 2017	92.32	92.58	90.93	91.79
2475	NASDAQ	MASI	Wed, Jun 7, 2017	88.96	92.29	88.76	91.97
2474	NASDAQ	MASI	Tue, Jun 6, 2017	90.38	90.38	88.76	89.09
2473	NASDAQ	MASI	Mon, Jun 5, 2017	90.53	91.14	90.19	90.87
2472	NASDAQ	MASI	Fri, Jun 2, 2017	88.58	90.98	88.48	90.50
2471	NASDAQ	MASI	Thu, Jun 1, 2017	87.24	88.43	86.12	88.40
2470	NASDAQ	MASI	Wed, May 31, 2017	87.49	87.96	86.59	87.04
2469	NASDAQ	MASI	Tue, May 30, 2017	87.31	87.88	86.66	87.01
2468	NASDAQ	MASI	Fri, May 26, 2017	87.66	87.92	86.91	87.44
2467	NASDAQ	MASI	Thu, May 25, 2017	86.04	87.98	85.84	87.60
2466	NASDAQ	MASI	Wed, May 24, 2017	86.02	86.41	85.38	85.84
2465	NASDAQ	MASI	Tue, May 23, 2017	86.00	86.28	85.26	85.83
2464	NASDAQ	MASI	Mon, May 22, 2017	85.51	86.09	85.39	85.93
2463	NASDAQ	MASI	Fri, May 19, 2017	84.77	86.45	84.47	85.67
2462	NASDAQ	MASI	Thu, May 18, 2017	83.40	85.30	82.71	84.89
2461	NASDAQ	MASI	Wed, May 17, 2017	84.64	85.29	83.31	83.67
2460	NASDAQ	MASI	Tue, May 16, 2017	86.15	86.23	83.24	85.63
2459	NASDAQ	MASI	Mon, May 15, 2017	88.29	88.61	85.31	86.07
2458	NASDAQ	MASI	Fri, May 12, 2017	85.02	85.12	84.27	84.83
2457	NASDAQ	MASI	Thu, May 11, 2017	85.10	85.51	84.24	85.13
2456	NASDAQ	MASI	Wed, May 10, 2017	85.08	85.72	84.03	85.43
2455	NASDAQ	MASI	Tue, May 9, 2017	85.47	86.61	84.28	85.70
2454	NASDAQ	MASI	Mon, May 8, 2017	88.25	88.65	85.58	85.79
2453	NASDAQ	MASI	Fri, May 5, 2017	89.75	89.81	87.25	88.41
2452	NASDAQ	MASI	Thu, May 4, 2017	101.37	101.63	86.61	88.75
2451	NASDAQ	MASI	Wed, May 3, 2017	103.46	103.97	101.68	103.48
2450	NASDAQ	MASI	Tue, May 2, 2017	104.71	104.71	102.85	103.42
2449	NASDAQ	MASI	Mon, May 1, 2017	102.99	104.62	102.36	104.46
2448	NASDAQ	MASI	Fri, Apr 28, 2017	101.90	102.95	101.74	102.74
2447	NASDAQ	MASI	Thu, Apr 27, 2017	100.98	102.00	100.50	101.86
2446	NASDAQ	MASI	Wed, Apr 26, 2017	100.19	101.00	99.90	100.99
2445	NASDAQ	MASI	Tue, Apr 25, 2017	99.79	101.00	99.79	99.90
2444	NASDAQ	MASI	Mon, Apr 24, 2017	98.68	99.96	98.42	99.71
2443	NASDAQ	MASI	Fri, Apr 21, 2017	97.61	98.09	97.01	97.53
2442	NASDAQ	MASI	Thu, Apr 20, 2017	95.25	97.62	94.72	97.39
2441	NASDAQ	MASI	Wed, Apr 19, 2017	94.40	95.14	94.01	94.89
2440	NASDAQ	MASI	Tue, Apr 18, 2017	93.41	94.26	92.57	93.99
2439	NASDAQ	MASI	Mon, Apr 17, 2017	92.65	94.35	92.51	94.23
2438	NASDAQ	MASI	Thu, Apr 13, 2017	93.55	93.97	92.52	92.56
2437	NASDAQ	MASI	Wed, Apr 12, 2017	94.40	94.74	93.38	93.89
2436	NASDAQ	MASI	Tue, Apr 11, 2017	92.65	94.50	92.65	94.50
2435	NASDAQ	MASI	Mon, Apr 10, 2017	93.13	93.59	92.59	93.12
2434	NASDAQ	MASI	Fri, Apr 7, 2017	92.53	93.60	92.44	92.99
2433	NASDAQ	MASI	Thu, Apr 6, 2017	92.99	93.24	92.14	92.73
2432	NASDAQ	MASI	Wed, Apr 5, 2017	93.93	94.70	92.88	92.97
2431	NASDAQ	MASI	Tue, Apr 4, 2017	93.24	93.83	92.86	93.62
2430	NASDAQ	MASI	Mon, Apr 3, 2017	93.39	94.95	92.73	93.15
2429	NASDAQ	MASI	Fri, Mar 31, 2017	93.39	93.55	92.74	93.26
2428	NASDAQ	MASI	Thu, Mar 30, 2017	93.60	93.97	93.18	93.72
2427	NASDAQ	MASI	Wed, Mar 29, 2017	93.21	93.85	92.85	93.54
2426	NASDAQ	MASI	Tue, Mar 28, 2017	93.27	93.70	92.96	93.54
2425	NASDAQ	MASI	Mon, Mar 27, 2017	92.42	93.57	91.82	93.27
2424	NASDAQ	MASI	Fri, Mar 24, 2017	93.26	94.00	93.01	93.22
2423	NASDAQ	MASI	Thu, Mar 23, 2017	93.30	93.85	92.12	92.96
2422	NASDAQ	MASI	Wed, Mar 22, 2017	91.85	93.93	91.59	93.27
2421	NASDAQ	MASI	Tue, Mar 21, 2017	92.90	93.99	91.82	92.21
2420	NASDAQ	MASI	Mon, Mar 20, 2017	93.40	93.73	91.68	92.63
2419	NASDAQ	MASI	Fri, Mar 17, 2017	91.84	94.24	91.51	93.22
2418	NASDAQ	MASI	Thu, Mar 16, 2017	95.47	95.62	91.05	92.30
2417	NASDAQ	MASI	Wed, Mar 15, 2017	95.83	96.50	95.06	96.47
2416	NASDAQ	MASI	Tue, Mar 14, 2017	96.23	96.48	95.30	95.81
2415	NASDAQ	MASI	Mon, Mar 13, 2017	95.58	96.68	95.18	96.28
2414	NASDAQ	MASI	Fri, Mar 10, 2017	94.91	95.65	94.70	95.37
2413	NASDAQ	MASI	Thu, Mar 9, 2017	94.00	94.82	93.55	94.79
2412	NASDAQ	MASI	Wed, Mar 8, 2017	94.39	94.74	93.95	94.18
2411	NASDAQ	MASI	Tue, Mar 7, 2017	93.43	94.73	93.04	94.32
2410	NASDAQ	MASI	Mon, Mar 6, 2017	93.28	94.18	92.50	93.58
2409	NASDAQ	MASI	Fri, Mar 3, 2017	93.05	93.49	92.24	93.28
2408	NASDAQ	MASI	Thu, Mar 2, 2017	93.00	93.31	92.07	93.01
2407	NASDAQ	MASI	Wed, Mar 1, 2017	91.00	92.93	90.90	92.78
2406	NASDAQ	MASI	Tue, Feb 28, 2017	90.08	91.78	90.00	90.36
2405	NASDAQ	MASI	Mon, Feb 27, 2017	89.03	90.48	88.50	90.19
2404	NASDAQ	MASI	Fri, Feb 24, 2017	86.79	88.63	86.69	88.53
2403	NASDAQ	MASI	Thu, Feb 23, 2017	87.50	87.73	86.60	87.16
2402	NASDAQ	MASI	Wed, Feb 22, 2017	85.35	87.65	85.30	87.05
2401	NASDAQ	MASI	Tue, Feb 21, 2017	84.54	85.94	84.37	85.32
2400	NASDAQ	MASI	Fri, Feb 17, 2017	81.85	84.15	81.67	84.11
2399	NASDAQ	MASI	Thu, Feb 16, 2017	80.18	81.77	79.81	81.75
2398	NASDAQ	MASI	Wed, Feb 15, 2017	77.47	80.62	76.05	80.02
2397	NASDAQ	MASI	Tue, Feb 14, 2017	75.39	77.17	75.06	76.99
2396	NASDAQ	MASI	Mon, Feb 13, 2017	76.00	76.29	75.23	75.69
2395	NASDAQ	MASI	Fri, Feb 10, 2017	77.06	77.14	76.05	76.64
2394	NASDAQ	MASI	Thu, Feb 9, 2017	75.79	77.18	75.67	76.88
2393	NASDAQ	MASI	Wed, Feb 8, 2017	76.31	76.31	75.59	75.65
2392	NASDAQ	MASI	Tue, Feb 7, 2017	75.67	76.25	75.38	76.19
2391	NASDAQ	MASI	Mon, Feb 6, 2017	75.22	75.67	74.66	75.41
2390	NASDAQ	MASI	Fri, Feb 3, 2017	74.64	75.20	74.32	75.08
2389	NASDAQ	MASI	Thu, Feb 2, 2017	74.14	74.60	73.70	74.49
2388	NASDAQ	MASI	Wed, Feb 1, 2017	74.00	74.82	73.62	73.97
2387	NASDAQ	MASI	Tue, Jan 31, 2017	71.82	73.72	71.55	73.58
2386	NASDAQ	MASI	Mon, Jan 30, 2017	72.50	72.50	71.15	71.78
2385	NASDAQ	MASI	Fri, Jan 27, 2017	72.11	72.89	72.11	72.58
2384	NASDAQ	MASI	Thu, Jan 26, 2017	72.21	72.26	71.65	72.11
2383	NASDAQ	MASI	Wed, Jan 25, 2017	71.71	72.50	71.28	72.30
2382	NASDAQ	MASI	Tue, Jan 24, 2017	71.47	71.88	70.48	71.68
2381	NASDAQ	MASI	Mon, Jan 23, 2017	71.52	72.02	71.01	71.35
2380	NASDAQ	MASI	Fri, Jan 20, 2017	72.11	72.50	71.00	71.53
2379	NASDAQ	MASI	Thu, Jan 19, 2017	72.36	72.50	71.28	71.79
2378	NASDAQ	MASI	Wed, Jan 18, 2017	71.82	72.20	71.50	72.19
2377	NASDAQ	MASI	Tue, Jan 17, 2017	71.97	71.97	70.66	71.57
2376	NASDAQ	MASI	Fri, Jan 13, 2017	71.69	72.13	71.03	71.52
2375	NASDAQ	MASI	Thu, Jan 12, 2017	70.40	71.34	69.70	71.29
2374	NASDAQ	MASI	Wed, Jan 11, 2017	70.86	71.07	69.57	70.46
2373	NASDAQ	MASI	Tue, Jan 10, 2017	68.94	70.77	68.87	70.64
2372	NASDAQ	MASI	Mon, Jan 9, 2017	68.26	68.97	67.85	68.81
2371	NASDAQ	MASI	Fri, Jan 6, 2017	67.53	68.30	67.25	67.83
2370	NASDAQ	MASI	Thu, Jan 5, 2017	67.85	67.99	67.50	67.52
2369	NASDAQ	MASI	Wed, Jan 4, 2017	67.41	67.93	67.29	67.72
2368	NASDAQ	MASI	Tue, Jan 3, 2017	68.26	68.26	66.79	67.40
2367	NASDAQ	MASI	Fri, Dec 30, 2016	67.89	67.92	66.91	67.40
2366	NASDAQ	MASI	Thu, Dec 29, 2016	67.36	67.89	67.17	67.45
2365	NASDAQ	MASI	Wed, Dec 28, 2016	67.85	68.09	66.85	67.07
2364	NASDAQ	MASI	Tue, Dec 27, 2016	68.11	68.88	67.75	67.85
2363	NASDAQ	MASI	Fri, Dec 23, 2016	67.25	67.54	66.87	67.50
2362	NASDAQ	MASI	Thu, Dec 22, 2016	67.93	67.97	67.09	67.16
2361	NASDAQ	MASI	Wed, Dec 21, 2016	67.42	68.02	66.90	67.54
2360	NASDAQ	MASI	Tue, Dec 20, 2016	67.21	67.24	66.55	67.20
2359	NASDAQ	MASI	Mon, Dec 19, 2016	67.79	67.95	66.34	66.53
2358	NASDAQ	MASI	Fri, Dec 16, 2016	65.59	67.00	65.16	65.59
2357	NASDAQ	MASI	Thu, Dec 15, 2016	65.42	65.81	64.29	65.70
2356	NASDAQ	MASI	Wed, Dec 14, 2016	65.31	65.78	64.80	65.18
2355	NASDAQ	MASI	Tue, Dec 13, 2016	64.86	65.35	64.32	65.14
2354	NASDAQ	MASI	Mon, Dec 12, 2016	64.76	65.24	64.12	64.80
2353	NASDAQ	MASI	Fri, Dec 9, 2016	64.06	64.71	63.71	64.69
2352	NASDAQ	MASI	Thu, Dec 8, 2016	63.08	64.47	62.96	63.74
2351	NASDAQ	MASI	Wed, Dec 7, 2016	62.77	63.45	62.17	63.28
2350	NASDAQ	MASI	Tue, Dec 6, 2016	62.20	63.00	60.31	62.98
2349	NASDAQ	MASI	Mon, Dec 5, 2016	61.56	62.21	61.51	62.13
2348	NASDAQ	MASI	Fri, Dec 2, 2016	61.04	61.60	60.88	61.31
2347	NASDAQ	MASI	Thu, Dec 1, 2016	61.94	62.25	60.62	61.13
2346	NASDAQ	MASI	Wed, Nov 30, 2016	62.24	62.41	61.58	61.87
2345	NASDAQ	MASI	Tue, Nov 29, 2016	61.99	62.49	61.87	62.14
2344	NASDAQ	MASI	Mon, Nov 28, 2016	62.34	62.60	61.63	61.77
2343	NASDAQ	MASI	Fri, Nov 25, 2016	62.10	62.62	61.99	62.60
2342	NASDAQ	MASI	Wed, Nov 23, 2016	61.79	62.29	61.40	62.09
2341	NASDAQ	MASI	Tue, Nov 22, 2016	62.00	62.00	60.99	61.78
2340	NASDAQ	MASI	Mon, Nov 21, 2016	61.97	62.25	61.48	61.99
2339	NASDAQ	MASI	Fri, Nov 18, 2016	61.91	62.00	61.22	61.91
2338	NASDAQ	MASI	Thu, Nov 17, 2016	62.00	62.15	61.64	61.70
2337	NASDAQ	MASI	Wed, Nov 16, 2016	61.28	61.93	61.16	61.66
2336	NASDAQ	MASI	Tue, Nov 15, 2016	60.56	61.71	60.04	61.28
2335	NASDAQ	MASI	Mon, Nov 14, 2016	61.25	61.96	60.14	60.41
2334	NASDAQ	MASI	Fri, Nov 11, 2016	61.22	62.00	60.69	61.17
2333	NASDAQ	MASI	Thu, Nov 10, 2016	61.89	61.99	60.29	60.98
2332	NASDAQ	MASI	Wed, Nov 9, 2016	60.20	61.18	59.26	61.03
2331	NASDAQ	MASI	Tue, Nov 8, 2016	59.71	60.89	59.18	60.40
2330	NASDAQ	MASI	Mon, Nov 7, 2016	58.35	60.64	57.31	60.47
2329	NASDAQ	MASI	Fri, Nov 4, 2016	57.92	58.66	57.07	57.18
2328	NASDAQ	MASI	Thu, Nov 3, 2016	59.25	59.25	56.87	57.60
2327	NASDAQ	MASI	Wed, Nov 2, 2016	54.48	54.73	53.78	54.35
2326	NASDAQ	MASI	Tue, Nov 1, 2016	55.00	55.45	53.83	54.61
2325	NASDAQ	MASI	Mon, Oct 31, 2016	56.15	56.15	54.68	55.00
2324	NASDAQ	MASI	Fri, Oct 28, 2016	55.90	57.16	55.57	56.30
2323	NASDAQ	MASI	Thu, Oct 27, 2016	56.61	56.92	56.01	56.13
2322	NASDAQ	MASI	Wed, Oct 26, 2016	58.43	58.64	55.91	56.47
2321	NASDAQ	MASI	Tue, Oct 25, 2016	59.57	59.81	58.39	58.58
2320	NASDAQ	MASI	Mon, Oct 24, 2016	58.97	59.95	58.97	59.57
2319	NASDAQ	MASI	Fri, Oct 21, 2016	58.88	59.39	58.50	58.96
2318	NASDAQ	MASI	Thu, Oct 20, 2016	58.89	59.41	58.61	59.26
2317	NASDAQ	MASI	Wed, Oct 19, 2016	59.32	59.36	58.63	59.09
2316	NASDAQ	MASI	Tue, Oct 18, 2016	59.62	59.70	59.01	59.08
2315	NASDAQ	MASI	Mon, Oct 17, 2016	58.23	59.09	58.23	58.89
2314	NASDAQ	MASI	Fri, Oct 14, 2016	58.76	58.92	58.19	58.44
2313	NASDAQ	MASI	Thu, Oct 13, 2016	58.53	58.94	58.09	58.44
2312	NASDAQ	MASI	Wed, Oct 12, 2016	58.82	59.28	57.99	58.92
2311	NASDAQ	MASI	Tue, Oct 11, 2016	60.27	60.27	58.30	58.66
2310	NASDAQ	MASI	Mon, Oct 10, 2016	60.00	60.81	59.93	60.36
2309	NASDAQ	MASI	Fri, Oct 7, 2016	59.87	60.20	59.52	59.97
2308	NASDAQ	MASI	Thu, Oct 6, 2016	59.93	60.21	59.19	59.85
2307	NASDAQ	MASI	Wed, Oct 5, 2016	59.21	59.89	59.09	59.67
2306	NASDAQ	MASI	Tue, Oct 4, 2016	60.01	60.24	58.96	59.24
2305	NASDAQ	MASI	Mon, Oct 3, 2016	59.16	60.04	58.73	60.00
2304	NASDAQ	MASI	Fri, Sep 30, 2016	58.89	59.80	58.55	59.49
2303	NASDAQ	MASI	Thu, Sep 29, 2016	59.66	59.66	58.22	58.58
2302	NASDAQ	MASI	Wed, Sep 28, 2016	59.64	59.84	59.27	59.82
2301	NASDAQ	MASI	Tue, Sep 27, 2016	59.31	60.05	58.88	59.63
2300	NASDAQ	MASI	Mon, Sep 26, 2016	59.65	59.73	59.06	59.16
2299	NASDAQ	MASI	Fri, Sep 23, 2016	60.20	60.27	59.60	59.77
2298	NASDAQ	MASI	Thu, Sep 22, 2016	59.93	60.52	59.81	60.32
2297	NASDAQ	MASI	Wed, Sep 21, 2016	59.61	59.90	58.87	59.85
2296	NASDAQ	MASI	Tue, Sep 20, 2016	60.22	60.46	59.25	59.31
2295	NASDAQ	MASI	Mon, Sep 19, 2016	59.75	60.05	59.39	59.84
2294	NASDAQ	MASI	Fri, Sep 16, 2016	58.83	59.62	58.59	59.34
2293	NASDAQ	MASI	Thu, Sep 15, 2016	57.09	58.66	57.09	58.62
2292	NASDAQ	MASI	Wed, Sep 14, 2016	57.57	57.98	57.30	57.37
2291	NASDAQ	MASI	Tue, Sep 13, 2016	58.42	58.46	57.00	57.31
2290	NASDAQ	MASI	Mon, Sep 12, 2016	57.11	58.41	56.79	58.40
2289	NASDAQ	MASI	Fri, Sep 9, 2016	58.94	58.94	57.52	57.54
2288	NASDAQ	MASI	Thu, Sep 8, 2016	59.80	59.95	59.28	59.31
2287	NASDAQ	MASI	Wed, Sep 7, 2016	59.73	60.02	59.50	59.95
2286	NASDAQ	MASI	Tue, Sep 6, 2016	60.00	60.00	59.28	59.54
2285	NASDAQ	MASI	Fri, Sep 2, 2016	59.50	59.90	59.13	59.90
2284	NASDAQ	MASI	Thu, Sep 1, 2016	59.35	59.50	58.63	59.43
2283	NASDAQ	MASI	Wed, Aug 31, 2016	59.17	59.32	58.71	59.14
2282	NASDAQ	MASI	Tue, Aug 30, 2016	59.45	59.75	58.94	58.99
2281	NASDAQ	MASI	Mon, Aug 29, 2016	59.26	59.72	58.63	59.65
2280	NASDAQ	MASI	Fri, Aug 26, 2016	57.78	59.08	57.72	58.97
2279	NASDAQ	MASI	Thu, Aug 25, 2016	57.91	58.36	57.37	57.88
2278	NASDAQ	MASI	Wed, Aug 24, 2016	58.46	58.76	57.90	58.01
2277	NASDAQ	MASI	Tue, Aug 23, 2016	58.23	58.89	58.23	58.64
2276	NASDAQ	MASI	Mon, Aug 22, 2016	57.82	58.70	57.52	58.31
2275	NASDAQ	MASI	Fri, Aug 19, 2016	58.00	58.21	57.78	58.01
2274	NASDAQ	MASI	Thu, Aug 18, 2016	58.14	58.66	58.00	58.30
2273	NASDAQ	MASI	Wed, Aug 17, 2016	58.61	58.88	57.80	57.99
2272	NASDAQ	MASI	Tue, Aug 16, 2016	59.00	59.00	58.36	58.78
2271	NASDAQ	MASI	Mon, Aug 15, 2016	58.52	59.72	58.47	59.03
2270	NASDAQ	MASI	Fri, Aug 12, 2016	58.11	58.61	57.73	58.24
2269	NASDAQ	MASI	Thu, Aug 11, 2016	57.88	58.44	57.68	58.12
2268	NASDAQ	MASI	Wed, Aug 10, 2016	57.26	57.98	57.26	57.63
2267	NASDAQ	MASI	Tue, Aug 9, 2016	55.81	57.55	55.81	57.32
2266	NASDAQ	MASI	Mon, Aug 8, 2016	56.15	56.25	55.69	55.72
2265	NASDAQ	MASI	Fri, Aug 5, 2016	57.86	58.34	55.70	55.98
2264	NASDAQ	MASI	Thu, Aug 4, 2016	55.00	59.18	54.97	57.43
2263	NASDAQ	MASI	Wed, Aug 3, 2016	52.55	53.31	52.07	53.18
2262	NASDAQ	MASI	Tue, Aug 2, 2016	53.16	53.16	52.44	52.54
2261	NASDAQ	MASI	Mon, Aug 1, 2016	53.07	53.66	52.86	52.93
2260	NASDAQ	MASI	Fri, Jul 29, 2016	52.37	53.22	52.04	52.97
2259	NASDAQ	MASI	Thu, Jul 28, 2016	52.31	53.09	52.31	52.58
2258	NASDAQ	MASI	Wed, Jul 27, 2016	52.27	52.45	51.67	52.23
2257	NASDAQ	MASI	Tue, Jul 26, 2016	51.53	52.06	51.47	52.06
2256	NASDAQ	MASI	Mon, Jul 25, 2016	51.93	52.28	51.10	51.50
2255	NASDAQ	MASI	Fri, Jul 22, 2016	52.28	52.28	51.62	51.80
2254	NASDAQ	MASI	Thu, Jul 21, 2016	53.05	53.94	52.10	52.42
2253	NASDAQ	MASI	Wed, Jul 20, 2016	53.17	53.97	52.98	52.98
2252	NASDAQ	MASI	Tue, Jul 19, 2016	52.69	52.95	52.62	52.91
2251	NASDAQ	MASI	Mon, Jul 18, 2016	52.78	53.19	52.63	52.63
2250	NASDAQ	MASI	Fri, Jul 15, 2016	52.96	53.03	52.34	52.47
2249	NASDAQ	MASI	Thu, Jul 14, 2016	53.15	53.80	52.61	52.64
2248	NASDAQ	MASI	Wed, Jul 13, 2016	52.70	53.07	52.42	52.67
2247	NASDAQ	MASI	Tue, Jul 12, 2016	52.61	52.92	52.20	52.52
2246	NASDAQ	MASI	Mon, Jul 11, 2016	52.41	52.69	52.00	52.45
2245	NASDAQ	MASI	Fri, Jul 8, 2016	52.12	52.67	52.07	52.33
2244	NASDAQ	MASI	Thu, Jul 7, 2016	52.13	52.34	51.69	51.99
2243	NASDAQ	MASI	Wed, Jul 6, 2016	51.84	52.15	51.75	51.87
2242	NASDAQ	MASI	Tue, Jul 5, 2016	51.85	52.50	51.33	51.93
2241	NASDAQ	MASI	Fri, Jul 1, 2016	52.76	53.33	52.30	52.47
2240	NASDAQ	MASI	Thu, Jun 30, 2016	51.72	52.53	51.53	52.52
2239	NASDAQ	MASI	Wed, Jun 29, 2016	51.21	51.61	51.06	51.56
2238	NASDAQ	MASI	Tue, Jun 28, 2016	50.35	51.05	50.35	50.61
2237	NASDAQ	MASI	Mon, Jun 27, 2016	50.70	50.91	49.65	50.17
2236	NASDAQ	MASI	Fri, Jun 24, 2016	48.29	51.78	48.07	50.96
2235	NASDAQ	MASI	Thu, Jun 23, 2016	51.95	52.45	51.18	52.38
2234	NASDAQ	MASI	Wed, Jun 22, 2016	51.72	51.95	51.23	51.69
2233	NASDAQ	MASI	Tue, Jun 21, 2016	51.33	51.85	51.12	51.69
2232	NASDAQ	MASI	Mon, Jun 20, 2016	50.95	51.77	50.95	51.44
2231	NASDAQ	MASI	Fri, Jun 17, 2016	51.50	51.50	50.24	50.50
2230	NASDAQ	MASI	Thu, Jun 16, 2016	51.03	51.59	50.76	51.52
2229	NASDAQ	MASI	Wed, Jun 15, 2016	51.91	51.91	51.35	51.40
2228	NASDAQ	MASI	Tue, Jun 14, 2016	51.40	51.72	51.11	51.54
2227	NASDAQ	MASI	Mon, Jun 13, 2016	52.13	52.20	50.29	51.66
2226	NASDAQ	MASI	Fri, Jun 10, 2016	52.00	52.49	51.85	52.10
2225	NASDAQ	MASI	Thu, Jun 9, 2016	52.33	53.55	52.23	52.42
2224	NASDAQ	MASI	Wed, Jun 8, 2016	51.47	52.73	51.20	52.14
2223	NASDAQ	MASI	Tue, Jun 7, 2016	49.92	51.80	49.82	51.57
2222	NASDAQ	MASI	Mon, Jun 6, 2016	49.83	50.06	49.66	49.87
2221	NASDAQ	MASI	Fri, Jun 3, 2016	50.00	50.02	49.41	49.94
2220	NASDAQ	MASI	Thu, Jun 2, 2016	50.06	50.30	49.58	50.10
2219	NASDAQ	MASI	Wed, Jun 1, 2016	49.66	50.41	49.50	50.03
2218	NASDAQ	MASI	Tue, May 31, 2016	49.70	49.84	49.16	49.74
2217	NASDAQ	MASI	Fri, May 27, 2016	49.20	49.72	48.36	49.66
2216	NASDAQ	MASI	Thu, May 26, 2016	49.47	49.63	48.94	49.03
2215	NASDAQ	MASI	Wed, May 25, 2016	49.58	49.94	49.26	49.35
2214	NASDAQ	MASI	Tue, May 24, 2016	48.40	49.68	48.30	49.57
2213	NASDAQ	MASI	Mon, May 23, 2016	48.70	48.70	47.95	48.03
2212	NASDAQ	MASI	Fri, May 20, 2016	48.61	48.84	48.38	48.63
2211	NASDAQ	MASI	Thu, May 19, 2016	48.46	48.74	47.91	48.30
2210	NASDAQ	MASI	Wed, May 18, 2016	47.52	48.87	47.30	48.51
2209	NASDAQ	MASI	Tue, May 17, 2016	47.93	48.50	47.28	47.69
2208	NASDAQ	MASI	Mon, May 16, 2016	46.90	48.20	46.90	47.80
2207	NASDAQ	MASI	Fri, May 13, 2016	46.50	46.98	46.08	46.87
2206	NASDAQ	MASI	Thu, May 12, 2016	46.52	46.79	45.74	46.46
2205	NASDAQ	MASI	Wed, May 11, 2016	46.49	47.25	46.03	46.29
2204	NASDAQ	MASI	Tue, May 10, 2016	46.51	46.69	45.96	46.40
2203	NASDAQ	MASI	Mon, May 9, 2016	46.29	47.25	45.97	46.62
2202	NASDAQ	MASI	Fri, May 6, 2016	45.54	46.12	45.03	46.09
2201	NASDAQ	MASI	Thu, May 5, 2016	45.00	48.10	44.77	45.75
2200	NASDAQ	MASI	Wed, May 4, 2016	42.39	42.78	42.01	42.44
2199	NASDAQ	MASI	Tue, May 3, 2016	42.62	43.37	42.02	42.49
2198	NASDAQ	MASI	Mon, May 2, 2016	43.43	43.51	42.43	42.80
2197	NASDAQ	MASI	Fri, Apr 29, 2016	42.56	43.57	41.83	43.35
2196	NASDAQ	MASI	Thu, Apr 28, 2016	44.25	45.08	42.33	42.54
2195	NASDAQ	MASI	Wed, Apr 27, 2016	43.55	44.73	42.63	44.64
2194	NASDAQ	MASI	Tue, Apr 26, 2016	43.19	43.60	42.53	43.42
2193	NASDAQ	MASI	Mon, Apr 25, 2016	43.25	43.45	42.92	43.14
2192	NASDAQ	MASI	Fri, Apr 22, 2016	43.10	43.52	42.77	43.33
2191	NASDAQ	MASI	Thu, Apr 21, 2016	43.20	43.47	42.74	43.03
2190	NASDAQ	MASI	Wed, Apr 20, 2016	42.98	43.28	41.90	43.09
2189	NASDAQ	MASI	Tue, Apr 19, 2016	43.50	43.50	42.55	42.92
2188	NASDAQ	MASI	Mon, Apr 18, 2016	42.73	43.49	42.73	43.38
2187	NASDAQ	MASI	Fri, Apr 15, 2016	42.52	42.99	42.21	42.92
2186	NASDAQ	MASI	Thu, Apr 14, 2016	42.78	42.93	42.52	42.69
2185	NASDAQ	MASI	Wed, Apr 13, 2016	42.06	42.85	41.83	42.78
2184	NASDAQ	MASI	Tue, Apr 12, 2016	41.96	42.14	41.19	41.86
2183	NASDAQ	MASI	Mon, Apr 11, 2016	41.98	42.46	41.74	41.84
2182	NASDAQ	MASI	Fri, Apr 8, 2016	42.64	42.64	41.64	41.81
2181	NASDAQ	MASI	Thu, Apr 7, 2016	42.18	42.39	41.78	42.36
2180	NASDAQ	MASI	Wed, Apr 6, 2016	41.77	42.35	41.62	42.31
2179	NASDAQ	MASI	Tue, Apr 5, 2016	42.50	42.50	42.50	41.61
2178	NASDAQ	MASI	Mon, Apr 4, 2016	42.41	43.37	42.10	42.50
2177	NASDAQ	MASI	Fri, Apr 1, 2016	41.65	42.90	41.38	42.47
2176	NASDAQ	MASI	Thu, Mar 31, 2016	40.68	41.93	40.47	40.80
2175	NASDAQ	MASI	Wed, Mar 30, 2016	41.04	41.26	39.85	40.80
2174	NASDAQ	MASI	Tue, Mar 29, 2016	40.00	41.07	39.95	40.01
2173	NASDAQ	MASI	Mon, Mar 28, 2016	39.67	40.27	39.53	40.06
2172	NASDAQ	MASI	Thu, Mar 24, 2016	39.83	39.83	39.83	39.58
2171	NASDAQ	MASI	Wed, Mar 23, 2016	39.95	40.17	39.78	39.83
2170	NASDAQ	MASI	Tue, Mar 22, 2016	39.93	40.23	39.88	39.96
2169	NASDAQ	MASI	Mon, Mar 21, 2016	39.81	40.21	39.42	40.02
2168	NASDAQ	MASI	Fri, Mar 18, 2016	38.84	40.23	38.17	39.84
2167	NASDAQ	MASI	Thu, Mar 17, 2016	38.94	39.09	37.91	38.66
2166	NASDAQ	MASI	Wed, Mar 16, 2016	38.96	39.51	38.68	39.09
2165	NASDAQ	MASI	Tue, Mar 15, 2016	39.27	39.27	39.27	38.98
2164	NASDAQ	MASI	Mon, Mar 14, 2016	38.72	39.53	37.30	39.27
2163	NASDAQ	MASI	Fri, Mar 11, 2016	37.92	38.76	37.57	38.73
2162	NASDAQ	MASI	Thu, Mar 10, 2016	38.05	38.05	37.16	37.88
2161	NASDAQ	MASI	Wed, Mar 9, 2016	38.12	38.12	38.12	37.88
2160	NASDAQ	MASI	Tue, Mar 8, 2016	38.40	39.04	38.08	38.50
2159	NASDAQ	MASI	Mon, Mar 7, 2016	38.30	39.01	38.13	38.50
2158	NASDAQ	MASI	Fri, Mar 4, 2016	38.18	38.18	38.18	38.38
2157	NASDAQ	MASI	Thu, Mar 3, 2016	38.01	38.01	38.01	38.18
2156	NASDAQ	MASI	Wed, Mar 2, 2016	38.27	38.27	37.57	38.26
2155	NASDAQ	MASI	Tue, Mar 1, 2016	37.84	37.84	37.84	38.26
2154	NASDAQ	MASI	Mon, Feb 29, 2016	38.66	38.74	37.80	37.84
2153	NASDAQ	MASI	Fri, Feb 26, 2016	38.55	38.55	38.55	38.75
2152	NASDAQ	MASI	Thu, Feb 25, 2016	37.35	38.65	36.38	38.55
2151	NASDAQ	MASI	Wed, Feb 24, 2016	35.00	38.35	33.03	37.50
2150	NASDAQ	MASI	Tue, Feb 23, 2016	35.23	36.07	34.67	35.46
2149	NASDAQ	MASI	Mon, Feb 22, 2016	36.96	37.19	35.15	35.48
2148	NASDAQ	MASI	Fri, Feb 19, 2016	37.00	37.18	36.41	36.66
2147	NASDAQ	MASI	Thu, Feb 18, 2016	36.83	37.67	36.69	37.22
2146	NASDAQ	MASI	Wed, Feb 17, 2016	36.86	37.42	36.55	36.77
2145	NASDAQ	MASI	Tue, Feb 16, 2016	36.00	36.86	35.81	36.47
2144	NASDAQ	MASI	Fri, Feb 12, 2016	35.79	35.94	34.76	35.41
2143	NASDAQ	MASI	Thu, Feb 11, 2016	34.77	35.38	34.70	35.17
2142	NASDAQ	MASI	Wed, Feb 10, 2016	35.50	36.39	35.28	35.36
2141	NASDAQ	MASI	Tue, Feb 9, 2016	34.72	35.60	34.52	35.22
2140	NASDAQ	MASI	Mon, Feb 8, 2016	34.89	35.31	33.85	35.12
2139	NASDAQ	MASI	Fri, Feb 5, 2016	36.51	37.32	35.14	35.19
2138	NASDAQ	MASI	Thu, Feb 4, 2016	37.09	37.36	36.27	36.77
2137	NASDAQ	MASI	Wed, Feb 3, 2016	37.75	37.90	36.58	37.19
2136	NASDAQ	MASI	Tue, Feb 2, 2016	36.26	37.53	36.10	37.38
2135	NASDAQ	MASI	Mon, Feb 1, 2016	36.65	37.67	36.53	36.66
2134	NASDAQ	MASI	Fri, Jan 29, 2016	35.58	36.79	35.58	36.75
2133	NASDAQ	MASI	Thu, Jan 28, 2016	36.56	36.86	35.15	35.58
2132	NASDAQ	MASI	Wed, Jan 27, 2016	37.03	37.09	36.13	36.25
2131	NASDAQ	MASI	Tue, Jan 26, 2016	37.16	37.24	36.56	37.04
2130	NASDAQ	MASI	Mon, Jan 25, 2016	37.11	37.56	36.80	36.88
2129	NASDAQ	MASI	Fri, Jan 22, 2016	37.12	37.58	36.71	37.19
2128	NASDAQ	MASI	Thu, Jan 21, 2016	37.39	37.73	36.49	36.53
2127	NASDAQ	MASI	Wed, Jan 20, 2016	36.42	37.75	35.91	37.30
2126	NASDAQ	MASI	Tue, Jan 19, 2016	37.11	37.78	36.58	36.97
2125	NASDAQ	MASI	Fri, Jan 15, 2016	36.40	36.94	35.67	36.67
2124	NASDAQ	MASI	Thu, Jan 14, 2016	36.07	37.53	35.39	37.35
2123	NASDAQ	MASI	Wed, Jan 13, 2016	36.00	36.74	35.54	35.71
2122	NASDAQ	MASI	Tue, Jan 12, 2016	35.82	36.23	35.20	35.68
2121	NASDAQ	MASI	Mon, Jan 11, 2016	36.53	36.55	34.90	35.31
2120	NASDAQ	MASI	Fri, Jan 8, 2016	38.15	38.56	36.07	36.15
2119	NASDAQ	MASI	Thu, Jan 7, 2016	37.57	38.05	36.50	37.92
2118	NASDAQ	MASI	Wed, Jan 6, 2016	36.99	38.79	36.70	38.28
2117	NASDAQ	MASI	Tue, Jan 5, 2016	39.31	40.28	38.69	39.26
2116	NASDAQ	MASI	Mon, Jan 4, 2016	40.90	40.90	39.03	39.19
2115	NASDAQ	MASI	Thu, Dec 31, 2015	42.10	42.16	41.44	41.51
2114	NASDAQ	MASI	Wed, Dec 30, 2015	42.39	42.83	42.29	42.32
2113	NASDAQ	MASI	Tue, Dec 29, 2015	41.91	42.74	41.67	42.28
2112	NASDAQ	MASI	Mon, Dec 28, 2015	41.64	42.01	41.28	41.60
2111	NASDAQ	MASI	Thu, Dec 24, 2015	41.04	42.07	41.04	41.78
2110	NASDAQ	MASI	Wed, Dec 23, 2015	40.96	41.09	40.47	40.88
2109	NASDAQ	MASI	Tue, Dec 22, 2015	39.83	40.66	39.36	40.45
2108	NASDAQ	MASI	Mon, Dec 21, 2015	41.64	41.95	39.40	39.48
2107	NASDAQ	MASI	Fri, Dec 18, 2015	41.56	41.85	40.99	41.43
2106	NASDAQ	MASI	Thu, Dec 17, 2015	41.27	41.98	41.03	41.80
2105	NASDAQ	MASI	Wed, Dec 16, 2015	41.44	41.73	40.74	41.35
2104	NASDAQ	MASI	Tue, Dec 15, 2015	40.89	41.10	40.41	40.94
2103	NASDAQ	MASI	Mon, Dec 14, 2015	40.60	40.95	40.01	40.54
2102	NASDAQ	MASI	Fri, Dec 11, 2015	40.32	40.67	40.05	40.44
2101	NASDAQ	MASI	Thu, Dec 10, 2015	40.65	41.38	40.43	40.99
2100	NASDAQ	MASI	Wed, Dec 9, 2015	41.33	41.86	40.55	40.65
2099	NASDAQ	MASI	Tue, Dec 8, 2015	40.19	41.68	40.05	41.58
2098	NASDAQ	MASI	Mon, Dec 7, 2015	41.06	41.10	40.40	40.54
2097	NASDAQ	MASI	Fri, Dec 4, 2015	40.52	41.36	40.21	41.07
2096	NASDAQ	MASI	Thu, Dec 3, 2015	41.39	41.79	40.07	40.35
2095	NASDAQ	MASI	Wed, Dec 2, 2015	41.81	42.19	41.39	41.43
2094	NASDAQ	MASI	Tue, Dec 1, 2015	41.83	41.94	41.22	41.70
2093	NASDAQ	MASI	Mon, Nov 30, 2015	42.89	42.89	41.45	41.48
2092	NASDAQ	MASI	Fri, Nov 27, 2015	42.29	43.00	42.08	42.48
2091	NASDAQ	MASI	Wed, Nov 25, 2015	41.93	42.44	41.26	42.23
2090	NASDAQ	MASI	Tue, Nov 24, 2015	41.74	42.10	41.46	41.93
2089	NASDAQ	MASI	Mon, Nov 23, 2015	41.65	42.12	40.01	41.90
2088	NASDAQ	MASI	Fri, Nov 20, 2015	41.81	42.18	41.54	41.72
2087	NASDAQ	MASI	Thu, Nov 19, 2015	42.87	42.88	41.31	41.48
2086	NASDAQ	MASI	Wed, Nov 18, 2015	42.48	42.88	41.94	42.86
2085	NASDAQ	MASI	Tue, Nov 17, 2015	41.11	42.51	41.11	42.06
2084	NASDAQ	MASI	Mon, Nov 16, 2015	41.08	41.82	40.92	41.60
2083	NASDAQ	MASI	Fri, Nov 13, 2015	41.12	41.70	40.62	41.14
2082	NASDAQ	MASI	Thu, Nov 12, 2015	42.18	42.37	41.34	41.39
2081	NASDAQ	MASI	Wed, Nov 11, 2015	43.15	43.15	42.18	42.33
2080	NASDAQ	MASI	Tue, Nov 10, 2015	42.75	43.38	42.41	43.11
2079	NASDAQ	MASI	Mon, Nov 9, 2015	43.00	43.10	42.61	42.75
2078	NASDAQ	MASI	Fri, Nov 6, 2015	42.00	43.76	40.87	43.12
2077	NASDAQ	MASI	Thu, Nov 5, 2015	41.38	41.75	41.03	41.48
2076	NASDAQ	MASI	Wed, Nov 4, 2015	41.66	41.75	41.20	41.45
2075	NASDAQ	MASI	Tue, Nov 3, 2015	41.09	41.70	40.63	41.46
2074	NASDAQ	MASI	Mon, Nov 2, 2015	39.83	41.32	39.09	41.16
2073	NASDAQ	MASI	Fri, Oct 30, 2015	39.70	40.14	39.51	39.68
2072	NASDAQ	MASI	Thu, Oct 29, 2015	39.89	40.66	39.65	39.72
2071	NASDAQ	MASI	Wed, Oct 28, 2015	38.55	40.07	38.40	40.07
2070	NASDAQ	MASI	Tue, Oct 27, 2015	38.13	38.85	38.13	38.55
2069	NASDAQ	MASI	Mon, Oct 26, 2015	38.30	38.70	38.05	38.12
2068	NASDAQ	MASI	Fri, Oct 23, 2015	38.89	38.99	38.36	38.45
2067	NASDAQ	MASI	Thu, Oct 22, 2015	40.86	40.86	37.40	38.36
2066	NASDAQ	MASI	Wed, Oct 21, 2015	41.70	41.70	39.78	40.70
2065	NASDAQ	MASI	Tue, Oct 20, 2015	41.15	41.70	40.74	41.40
2064	NASDAQ	MASI	Mon, Oct 19, 2015	40.65	41.50	40.65	40.84
2063	NASDAQ	MASI	Fri, Oct 16, 2015	40.54	41.12	40.38	41.00
2062	NASDAQ	MASI	Thu, Oct 15, 2015	39.01	40.41	39.01	40.39
2061	NASDAQ	MASI	Wed, Oct 14, 2015	39.75	40.08	38.80	38.96
2060	NASDAQ	MASI	Tue, Oct 13, 2015	40.02	40.40	39.67	39.77
2059	NASDAQ	MASI	Mon, Oct 12, 2015	39.64	40.32	39.09	40.14
2058	NASDAQ	MASI	Fri, Oct 9, 2015	39.48	40.19	39.11	39.58
2057	NASDAQ	MASI	Thu, Oct 8, 2015	38.93	39.46	38.74	39.36
2056	NASDAQ	MASI	Wed, Oct 7, 2015	38.65	39.02	37.97	38.88
2055	NASDAQ	MASI	Tue, Oct 6, 2015	39.81	39.81	38.30	38.58
2054	NASDAQ	MASI	Mon, Oct 5, 2015	39.50	39.89	38.99	39.78
2053	NASDAQ	MASI	Fri, Oct 2, 2015	38.75	39.29	37.81	39.26
2052	NASDAQ	MASI	Thu, Oct 1, 2015	38.48	39.22	37.84	39.07
2051	NASDAQ	MASI	Wed, Sep 30, 2015	37.86	38.70	37.86	38.56
2050	NASDAQ	MASI	Tue, Sep 29, 2015	37.84	38.58	37.34	37.61
2049	NASDAQ	MASI	Mon, Sep 28, 2015	40.21	40.67	37.15	37.90
2048	NASDAQ	MASI	Fri, Sep 25, 2015	42.74	42.74	40.08	40.18
2047	NASDAQ	MASI	Thu, Sep 24, 2015	42.22	42.55	41.88	42.54
2046	NASDAQ	MASI	Wed, Sep 23, 2015	42.88	42.88	42.39	42.63
2045	NASDAQ	MASI	Tue, Sep 22, 2015	42.87	43.21	42.45	42.67
2044	NASDAQ	MASI	Mon, Sep 21, 2015	42.63	43.61	42.54	43.14
2043	NASDAQ	MASI	Fri, Sep 18, 2015	41.93	42.75	41.93	42.45
2042	NASDAQ	MASI	Thu, Sep 17, 2015	42.20	43.06	42.19	42.46
2041	NASDAQ	MASI	Wed, Sep 16, 2015	41.88	42.50	41.79	42.32
2040	NASDAQ	MASI	Tue, Sep 15, 2015	41.77	42.24	41.54	41.74
2039	NASDAQ	MASI	Mon, Sep 14, 2015	41.64	42.20	41.40	41.79
2038	NASDAQ	MASI	Fri, Sep 11, 2015	40.85	42.21	40.46	41.64
2037	NASDAQ	MASI	Thu, Sep 10, 2015	40.78	41.60	40.65	41.12
2036	NASDAQ	MASI	Wed, Sep 9, 2015	41.40	41.61	40.62	40.75
2035	NASDAQ	MASI	Tue, Sep 8, 2015	40.13	41.00	39.84	40.97
2034	NASDAQ	MASI	Fri, Sep 4, 2015	39.61	40.22	39.41	39.67
2033	NASDAQ	MASI	Thu, Sep 3, 2015	40.21	40.78	39.85	40.06
2032	NASDAQ	MASI	Wed, Sep 2, 2015	39.98	40.44	39.39	40.16
2031	NASDAQ	MASI	Tue, Sep 1, 2015	40.13	40.25	39.25	39.64
2030	NASDAQ	MASI	Mon, Aug 31, 2015	41.36	42.06	40.16	40.63
2029	NASDAQ	MASI	Fri, Aug 28, 2015	41.84	42.36	41.35	41.51
2028	NASDAQ	MASI	Thu, Aug 27, 2015	41.33	42.53	41.03	42.14
2027	NASDAQ	MASI	Wed, Aug 26, 2015	40.21	40.92	38.91	40.85
2026	NASDAQ	MASI	Tue, Aug 25, 2015	40.72	40.88	39.53	39.54
2025	NASDAQ	MASI	Mon, Aug 24, 2015	39.58	40.85	35.33	39.56
2024	NASDAQ	MASI	Fri, Aug 21, 2015	41.30	42.05	40.91	41.53
2023	NASDAQ	MASI	Thu, Aug 20, 2015	42.84	42.86	41.97	41.99
2022	NASDAQ	MASI	Wed, Aug 19, 2015	43.44	43.54	42.75	43.18
2021	NASDAQ	MASI	Tue, Aug 18, 2015	43.63	44.29	43.31	43.58
2020	NASDAQ	MASI	Mon, Aug 17, 2015	42.68	43.54	42.31	43.51
2019	NASDAQ	MASI	Fri, Aug 14, 2015	42.42	42.81	42.30	42.70
2018	NASDAQ	MASI	Thu, Aug 13, 2015	42.59	43.10	42.15	42.42
2017	NASDAQ	MASI	Wed, Aug 12, 2015	42.07	43.08	41.50	42.61
2016	NASDAQ	MASI	Tue, Aug 11, 2015	40.81	42.30	40.75	42.27
2015	NASDAQ	MASI	Mon, Aug 10, 2015	41.50	42.04	40.85	40.94
2014	NASDAQ	MASI	Fri, Aug 7, 2015	42.34	42.36	41.08	41.44
2013	NASDAQ	MASI	Thu, Aug 6, 2015	43.81	44.00	42.21	42.34
2012	NASDAQ	MASI	Wed, Aug 5, 2015	42.50	46.00	42.43	43.61
2011	NASDAQ	MASI	Tue, Aug 4, 2015	41.16	42.25	41.05	41.78
2010	NASDAQ	MASI	Mon, Aug 3, 2015	41.16	41.72	40.55	41.05
2009	NASDAQ	MASI	Fri, Jul 31, 2015	41.69	42.11	41.61	41.68
2008	NASDAQ	MASI	Thu, Jul 30, 2015	40.75	41.85	40.46	41.69
2007	NASDAQ	MASI	Wed, Jul 29, 2015	40.74	41.11	40.40	40.91
2006	NASDAQ	MASI	Tue, Jul 28, 2015	41.22	41.23	40.30	40.67
2005	NASDAQ	MASI	Mon, Jul 27, 2015	41.93	42.11	40.98	41.09
2004	NASDAQ	MASI	Fri, Jul 24, 2015	41.83	42.07	41.47	41.98
2003	NASDAQ	MASI	Thu, Jul 23, 2015	42.44	42.44	41.69	42.00
2002	NASDAQ	MASI	Wed, Jul 22, 2015	41.36	42.48	40.78	42.45
2001	NASDAQ	MASI	Tue, Jul 21, 2015	40.00	41.41	39.89	41.33
2000	NASDAQ	MASI	Mon, Jul 20, 2015	39.24	39.59	38.60	38.68
1999	NASDAQ	MASI	Fri, Jul 17, 2015	38.51	39.30	38.16	39.23
1998	NASDAQ	MASI	Thu, Jul 16, 2015	38.21	38.65	38.17	38.37
1997	NASDAQ	MASI	Wed, Jul 15, 2015	39.16	39.21	38.60	38.67
1996	NASDAQ	MASI	Tue, Jul 14, 2015	39.02	39.33	38.88	38.99
1995	NASDAQ	MASI	Mon, Jul 13, 2015	38.64	39.10	38.64	38.99
1994	NASDAQ	MASI	Fri, Jul 10, 2015	38.51	38.85	38.12	38.50
1993	NASDAQ	MASI	Thu, Jul 9, 2015	38.54	38.96	38.13	38.19
1992	NASDAQ	MASI	Wed, Jul 8, 2015	38.25	38.52	37.84	38.08
1991	NASDAQ	MASI	Tue, Jul 7, 2015	38.61	38.64	37.72	38.57
1990	NASDAQ	MASI	Mon, Jul 6, 2015	38.43	38.83	38.22	38.48
1989	NASDAQ	MASI	Thu, Jul 2, 2015	38.87	39.02	38.16	38.61
1988	NASDAQ	MASI	Wed, Jul 1, 2015	38.98	39.25	38.40	38.77
1987	NASDAQ	MASI	Tue, Jun 30, 2015	38.71	39.13	38.21	38.74
1986	NASDAQ	MASI	Mon, Jun 29, 2015	39.35	39.75	38.45	38.55
1985	NASDAQ	MASI	Fri, Jun 26, 2015	39.90	39.90	39.37	39.46
1984	NASDAQ	MASI	Thu, Jun 25, 2015	39.39	39.91	39.34	39.73
1983	NASDAQ	MASI	Wed, Jun 24, 2015	39.52	39.73	39.11	39.21
1982	NASDAQ	MASI	Tue, Jun 23, 2015	39.70	39.76	39.47	39.66
1981	NASDAQ	MASI	Mon, Jun 22, 2015	39.18	39.75	39.02	39.67
1980	NASDAQ	MASI	Fri, Jun 19, 2015	39.00	39.22	38.74	38.89
1979	NASDAQ	MASI	Thu, Jun 18, 2015	38.79	39.50	38.79	39.05
1978	NASDAQ	MASI	Wed, Jun 17, 2015	38.80	39.22	38.67	38.92
1977	NASDAQ	MASI	Tue, Jun 16, 2015	38.87	39.12	38.06	38.80
1976	NASDAQ	MASI	Mon, Jun 15, 2015	37.80	38.93	37.31	38.76
1975	NASDAQ	MASI	Fri, Jun 12, 2015	38.00	39.35	37.71	38.84
1974	NASDAQ	MASI	Thu, Jun 11, 2015	36.41	36.80	36.22	36.71
1973	NASDAQ	MASI	Wed, Jun 10, 2015	36.37	36.90	36.07	36.50
1972	NASDAQ	MASI	Tue, Jun 9, 2015	36.28	36.39	35.77	36.10
1971	NASDAQ	MASI	Mon, Jun 8, 2015	36.15	36.79	36.15	36.20
1970	NASDAQ	MASI	Fri, Jun 5, 2015	35.75	36.46	35.38	36.34
1969	NASDAQ	MASI	Thu, Jun 4, 2015	36.39	36.58	35.84	36.03
1968	NASDAQ	MASI	Wed, Jun 3, 2015	35.90	36.65	35.86	36.62
1967	NASDAQ	MASI	Tue, Jun 2, 2015	35.37	35.98	35.18	35.83
1966	NASDAQ	MASI	Mon, Jun 1, 2015	35.19	35.93	34.90	35.53
1965	NASDAQ	MASI	Fri, May 29, 2015	35.52	35.78	34.97	35.10
1964	NASDAQ	MASI	Thu, May 28, 2015	35.68	36.06	35.44	35.48
1963	NASDAQ	MASI	Wed, May 27, 2015	35.56	36.07	35.23	35.86
1962	NASDAQ	MASI	Tue, May 26, 2015	35.50	35.67	35.24	35.45
1961	NASDAQ	MASI	Fri, May 22, 2015	35.58	36.15	35.38	35.59
1960	NASDAQ	MASI	Thu, May 21, 2015	35.67	35.84	35.39	35.52
1959	NASDAQ	MASI	Wed, May 20, 2015	35.82	36.03	35.31	35.73
1958	NASDAQ	MASI	Tue, May 19, 2015	35.50	36.24	35.03	36.13
1957	NASDAQ	MASI	Mon, May 18, 2015	34.63	35.20	34.48	35.16
1956	NASDAQ	MASI	Fri, May 15, 2015	34.68	34.92	34.55	34.63
1955	NASDAQ	MASI	Thu, May 14, 2015	34.42	34.71	34.13	34.64
1954	NASDAQ	MASI	Wed, May 13, 2015	34.54	34.73	34.15	34.51
1953	NASDAQ	MASI	Tue, May 12, 2015	34.50	34.73	33.92	34.49
1952	NASDAQ	MASI	Mon, May 11, 2015	34.36	35.00	34.36	34.57
1951	NASDAQ	MASI	Fri, May 8, 2015	35.29	35.40	34.35	34.71
1950	NASDAQ	MASI	Thu, May 7, 2015	35.85	35.85	34.26	34.94
1949	NASDAQ	MASI	Wed, May 6, 2015	34.71	34.71	33.74	33.97
1948	NASDAQ	MASI	Tue, May 5, 2015	34.48	34.92	34.31	34.58
1947	NASDAQ	MASI	Mon, May 4, 2015	34.25	34.71	34.22	34.60
1946	NASDAQ	MASI	Fri, May 1, 2015	33.77	34.43	33.53	34.17
1945	NASDAQ	MASI	Thu, Apr 30, 2015	34.15	34.37	33.40	33.76
1944	NASDAQ	MASI	Wed, Apr 29, 2015	34.57	34.94	34.03	34.25
1943	NASDAQ	MASI	Tue, Apr 28, 2015	34.56	34.98	33.98	34.86
1942	NASDAQ	MASI	Mon, Apr 27, 2015	34.94	35.39	34.41	34.53
1941	NASDAQ	MASI	Fri, Apr 24, 2015	34.81	35.09	34.70	34.83
1940	NASDAQ	MASI	Thu, Apr 23, 2015	35.00	35.16	34.72	34.90
1939	NASDAQ	MASI	Wed, Apr 22, 2015	34.41	35.15	34.30	34.96
1938	NASDAQ	MASI	Tue, Apr 21, 2015	34.75	34.82	34.29	34.53
1937	NASDAQ	MASI	Mon, Apr 20, 2015	34.26	34.97	34.26	34.71
1936	NASDAQ	MASI	Fri, Apr 17, 2015	34.08	34.55	34.02	34.14
1935	NASDAQ	MASI	Thu, Apr 16, 2015	34.77	34.79	34.33	34.46
1934	NASDAQ	MASI	Wed, Apr 15, 2015	34.78	34.97	34.66	34.77
1933	NASDAQ	MASI	Tue, Apr 14, 2015	34.97	35.13	34.54	34.73
1932	NASDAQ	MASI	Mon, Apr 13, 2015	35.00	35.11	34.77	34.86
1931	NASDAQ	MASI	Fri, Apr 10, 2015	34.97	35.09	34.77	34.97
1930	NASDAQ	MASI	Thu, Apr 9, 2015	34.67	35.00	34.52	34.92
1929	NASDAQ	MASI	Wed, Apr 8, 2015	33.96	35.02	33.81	34.59
1928	NASDAQ	MASI	Tue, Apr 7, 2015	33.96	34.06	33.60	33.84
1927	NASDAQ	MASI	Mon, Apr 6, 2015	33.34	34.13	33.12	33.88
1926	NASDAQ	MASI	Thu, Apr 2, 2015	33.08	33.55	33.00	33.45
1925	NASDAQ	MASI	Wed, Apr 1, 2015	32.81	33.11	32.33	33.07
1924	NASDAQ	MASI	Tue, Mar 31, 2015	32.67	33.08	32.33	32.98
1923	NASDAQ	MASI	Mon, Mar 30, 2015	31.94	33.16	31.92	32.76
1922	NASDAQ	MASI	Fri, Mar 27, 2015	31.46	31.91	31.28	31.84
1921	NASDAQ	MASI	Thu, Mar 26, 2015	30.63	31.48	30.50	31.42
1920	NASDAQ	MASI	Wed, Mar 25, 2015	31.28	31.43	30.69	30.80
1919	NASDAQ	MASI	Tue, Mar 24, 2015	31.24	31.50	30.07	31.08
1918	NASDAQ	MASI	Mon, Mar 23, 2015	30.94	31.48	30.74	31.31
1917	NASDAQ	MASI	Fri, Mar 20, 2015	31.81	31.83	30.98	31.01
1916	NASDAQ	MASI	Thu, Mar 19, 2015	31.41	31.77	31.03	31.56
1915	NASDAQ	MASI	Wed, Mar 18, 2015	32.00	32.15	31.21	31.64
1914	NASDAQ	MASI	Tue, Mar 17, 2015	31.60	32.33	31.26	32.16
1913	NASDAQ	MASI	Mon, Mar 16, 2015	31.09	31.74	31.07	31.66
1912	NASDAQ	MASI	Fri, Mar 13, 2015	31.02	31.03	30.47	30.87
1911	NASDAQ	MASI	Thu, Mar 12, 2015	30.88	31.09	30.32	30.92
1910	NASDAQ	MASI	Wed, Mar 11, 2015	30.53	30.80	30.24	30.65
1909	NASDAQ	MASI	Tue, Mar 10, 2015	30.22	30.76	29.92	30.51
1908	NASDAQ	MASI	Mon, Mar 9, 2015	30.32	30.67	30.07	30.61
1907	NASDAQ	MASI	Fri, Mar 6, 2015	30.76	31.32	30.14	30.22
1906	NASDAQ	MASI	Thu, Mar 5, 2015	30.52	31.30	30.35	31.12
1905	NASDAQ	MASI	Wed, Mar 4, 2015	30.02	30.76	29.77	30.44
1904	NASDAQ	MASI	Tue, Mar 3, 2015	30.61	30.65	30.08	30.18
1903	NASDAQ	MASI	Mon, Mar 2, 2015	29.53	30.78	29.50	30.66
1902	NASDAQ	MASI	Fri, Feb 27, 2015	28.74	29.73	28.61	29.47
1901	NASDAQ	MASI	Thu, Feb 26, 2015	29.85	30.21	29.31	29.90
1900	NASDAQ	MASI	Wed, Feb 25, 2015	30.21	30.79	29.71	30.05
1899	NASDAQ	MASI	Tue, Feb 24, 2015	30.34	31.38	30.28	30.87
1898	NASDAQ	MASI	Mon, Feb 23, 2015	29.82	30.52	29.39	30.50
1897	NASDAQ	MASI	Fri, Feb 20, 2015	29.43	30.03	28.70	29.90
1896	NASDAQ	MASI	Thu, Feb 19, 2015	29.37	29.84	29.08	29.40
1895	NASDAQ	MASI	Wed, Feb 18, 2015	27.99	30.14	27.82	29.57
1894	NASDAQ	MASI	Tue, Feb 17, 2015	27.29	27.51	26.81	27.37
1893	NASDAQ	MASI	Fri, Feb 13, 2015	27.64	27.87	27.19	27.38
1892	NASDAQ	MASI	Thu, Feb 12, 2015	27.35	27.71	27.10	27.59
1891	NASDAQ	MASI	Wed, Feb 11, 2015	26.93	27.33	26.74	27.10
1890	NASDAQ	MASI	Tue, Feb 10, 2015	26.89	27.27	26.78	27.09
1889	NASDAQ	MASI	Mon, Feb 9, 2015	26.99	27.11	26.64	26.67
1888	NASDAQ	MASI	Fri, Feb 6, 2015	27.02	27.41	26.83	27.03
1887	NASDAQ	MASI	Thu, Feb 5, 2015	26.37	27.02	26.21	26.93
1886	NASDAQ	MASI	Wed, Feb 4, 2015	26.81	26.81	26.15	26.20
1885	NASDAQ	MASI	Tue, Feb 3, 2015	25.96	26.97	25.74	26.85
1884	NASDAQ	MASI	Mon, Feb 2, 2015	25.63	25.78	25.12	25.76
1883	NASDAQ	MASI	Fri, Jan 30, 2015	26.18	26.34	25.41	25.52
1882	NASDAQ	MASI	Thu, Jan 29, 2015	26.46	26.74	25.85	26.32
1881	NASDAQ	MASI	Wed, Jan 28, 2015	27.13	27.69	26.18	26.34
1880	NASDAQ	MASI	Tue, Jan 27, 2015	26.73	27.12	26.30	26.98
1879	NASDAQ	MASI	Mon, Jan 26, 2015	26.49	27.02	26.01	26.97
1878	NASDAQ	MASI	Fri, Jan 23, 2015	26.56	26.79	26.31	26.42
1877	NASDAQ	MASI	Thu, Jan 22, 2015	26.68	26.84	26.15	26.63
1876	NASDAQ	MASI	Wed, Jan 21, 2015	26.53	26.71	26.27	26.54
1875	NASDAQ	MASI	Tue, Jan 20, 2015	26.80	27.04	26.19	26.64
1874	NASDAQ	MASI	Fri, Jan 16, 2015	25.88	26.77	25.55	26.72
1873	NASDAQ	MASI	Thu, Jan 15, 2015	26.59	26.81	25.76	25.98
1872	NASDAQ	MASI	Wed, Jan 14, 2015	26.32	26.66	26.12	26.50
1871	NASDAQ	MASI	Tue, Jan 13, 2015	26.87	27.43	26.37	26.63
1870	NASDAQ	MASI	Mon, Jan 12, 2015	27.44	27.53	26.73	26.80
1869	NASDAQ	MASI	Fri, Jan 9, 2015	27.50	27.70	27.11	27.52
1868	NASDAQ	MASI	Thu, Jan 8, 2015	27.20	27.45	26.95	27.39
1867	NASDAQ	MASI	Wed, Jan 7, 2015	26.72	27.35	26.58	27.04
1866	NASDAQ	MASI	Tue, Jan 6, 2015	26.32	26.65	26.02	26.35
1865	NASDAQ	MASI	Mon, Jan 5, 2015	25.77	26.49	25.71	26.29
1864	NASDAQ	MASI	Fri, Jan 2, 2015	26.50	26.76	25.68	25.88
1863	NASDAQ	MASI	Wed, Dec 31, 2014	26.41	26.97	26.31	26.34
1862	NASDAQ	MASI	Tue, Dec 30, 2014	26.60	26.80	26.19	26.43
1861	NASDAQ	MASI	Mon, Dec 29, 2014	27.00	27.15	26.56	26.60
1860	NASDAQ	MASI	Fri, Dec 26, 2014	26.74	27.06	26.59	27.00
1859	NASDAQ	MASI	Wed, Dec 24, 2014	26.52	26.81	26.51	26.60
1858	NASDAQ	MASI	Tue, Dec 23, 2014	26.50	26.68	26.10	26.56
1857	NASDAQ	MASI	Mon, Dec 22, 2014	26.89	27.00	26.19	26.47
1856	NASDAQ	MASI	Fri, Dec 19, 2014	26.40	27.07	26.07	26.81
1855	NASDAQ	MASI	Thu, Dec 18, 2014	26.51	26.79	25.55	26.45
1854	NASDAQ	MASI	Wed, Dec 17, 2014	24.40	26.32	23.99	26.30
1853	NASDAQ	MASI	Tue, Dec 16, 2014	24.15	24.59	23.73	24.27
1852	NASDAQ	MASI	Mon, Dec 15, 2014	24.60	24.60	24.02	24.15
1851	NASDAQ	MASI	Fri, Dec 12, 2014	24.61	24.81	24.43	24.49
1850	NASDAQ	MASI	Thu, Dec 11, 2014	25.46	25.64	24.84	24.91
1849	NASDAQ	MASI	Wed, Dec 10, 2014	26.42	26.42	25.31	25.35
1848	NASDAQ	MASI	Tue, Dec 9, 2014	25.15	26.51	25.15	26.47
1847	NASDAQ	MASI	Mon, Dec 8, 2014	25.32	25.94	25.32	25.37
1846	NASDAQ	MASI	Fri, Dec 5, 2014	25.27	25.65	25.25	25.42
1845	NASDAQ	MASI	Thu, Dec 4, 2014	25.40	25.56	25.13	25.25
1844	NASDAQ	MASI	Wed, Dec 3, 2014	25.56	25.81	25.39	25.40
1843	NASDAQ	MASI	Tue, Dec 2, 2014	25.86	26.07	25.53	25.59
1842	NASDAQ	MASI	Mon, Dec 1, 2014	26.15	26.46	25.74	25.79
1841	NASDAQ	MASI	Fri, Nov 28, 2014	26.59	26.68	26.17	26.25
1840	NASDAQ	MASI	Wed, Nov 26, 2014	26.23	26.54	26.23	26.47
1839	NASDAQ	MASI	Tue, Nov 25, 2014	26.36	26.36	25.99	26.19
1838	NASDAQ	MASI	Mon, Nov 24, 2014	25.94	26.32	25.86	26.32
1837	NASDAQ	MASI	Fri, Nov 21, 2014	26.34	26.42	25.84	25.92
1836	NASDAQ	MASI	Thu, Nov 20, 2014	25.82	26.12	25.51	26.04
1835	NASDAQ	MASI	Wed, Nov 19, 2014	26.24	26.38	25.85	25.90
1834	NASDAQ	MASI	Tue, Nov 18, 2014	26.30	26.57	26.17	26.33
1833	NASDAQ	MASI	Mon, Nov 17, 2014	26.33	26.54	26.24	26.24
1832	NASDAQ	MASI	Fri, Nov 14, 2014	26.47	26.71	26.25	26.42
1831	NASDAQ	MASI	Thu, Nov 13, 2014	26.55	26.69	26.42	26.62
1830	NASDAQ	MASI	Wed, Nov 12, 2014	26.15	26.62	26.03	26.55
1829	NASDAQ	MASI	Tue, Nov 11, 2014	26.06	26.33	25.78	26.24
1828	NASDAQ	MASI	Mon, Nov 10, 2014	25.56	26.03	25.50	26.02
1827	NASDAQ	MASI	Fri, Nov 7, 2014	25.57	25.70	25.39	25.52
1826	NASDAQ	MASI	Thu, Nov 6, 2014	24.90	25.52	24.90	25.48
1825	NASDAQ	MASI	Wed, Nov 5, 2014	25.15	25.35	24.55	24.73
1824	NASDAQ	MASI	Tue, Nov 4, 2014	24.92	25.15	24.68	24.94
1823	NASDAQ	MASI	Mon, Nov 3, 2014	25.30	25.30	24.68	24.94
1822	NASDAQ	MASI	Fri, Oct 31, 2014	25.40	25.44	24.92	25.24
1821	NASDAQ	MASI	Thu, Oct 30, 2014	23.12	25.10	23.12	24.98
1820	NASDAQ	MASI	Wed, Oct 29, 2014	23.31	23.49	22.95	23.23
1819	NASDAQ	MASI	Tue, Oct 28, 2014	22.79	23.39	22.72	23.34
1818	NASDAQ	MASI	Mon, Oct 27, 2014	22.19	22.80	22.10	22.73
1817	NASDAQ	MASI	Fri, Oct 24, 2014	22.31	22.65	22.21	22.33
1816	NASDAQ	MASI	Thu, Oct 23, 2014	21.99	22.24	21.59	22.22
1815	NASDAQ	MASI	Wed, Oct 22, 2014	21.94	22.17	21.71	21.77
1814	NASDAQ	MASI	Tue, Oct 21, 2014	21.80	22.14	21.75	21.84
1813	NASDAQ	MASI	Mon, Oct 20, 2014	21.34	21.77	21.25	21.70
1812	NASDAQ	MASI	Fri, Oct 17, 2014	21.80	21.80	21.28	21.33
1811	NASDAQ	MASI	Thu, Oct 16, 2014	21.41	21.70	21.14	21.55
1810	NASDAQ	MASI	Wed, Oct 15, 2014	21.38	21.88	21.05	21.70
1809	NASDAQ	MASI	Tue, Oct 14, 2014	22.43	22.56	21.59	21.64
1808	NASDAQ	MASI	Mon, Oct 13, 2014	21.91	22.53	21.42	22.24
1807	NASDAQ	MASI	Fri, Oct 10, 2014	22.15	22.71	21.78	21.85
1806	NASDAQ	MASI	Thu, Oct 9, 2014	22.69	22.77	22.30	22.30
1805	NASDAQ	MASI	Wed, Oct 8, 2014	22.25	22.81	21.97	22.74
1804	NASDAQ	MASI	Tue, Oct 7, 2014	22.50	22.67	22.14	22.23
1803	NASDAQ	MASI	Mon, Oct 6, 2014	22.59	22.82	22.45	22.59
1802	NASDAQ	MASI	Fri, Oct 3, 2014	22.60	22.67	21.98	22.47
1801	NASDAQ	MASI	Thu, Oct 2, 2014	24.00	24.00	22.02	22.42
1800	NASDAQ	MASI	Wed, Oct 1, 2014	21.33	24.83	21.03	24.02
1799	NASDAQ	MASI	Tue, Sep 30, 2014	21.06	21.56	20.96	21.28
1798	NASDAQ	MASI	Mon, Sep 29, 2014	20.87	21.10	20.48	21.07
1797	NASDAQ	MASI	Fri, Sep 26, 2014	20.95	21.16	20.85	21.09
1796	NASDAQ	MASI	Thu, Sep 25, 2014	21.04	21.23	20.67	20.93
1795	NASDAQ	MASI	Wed, Sep 24, 2014	20.80	21.22	20.53	21.12
1794	NASDAQ	MASI	Tue, Sep 23, 2014	20.75	20.93	20.66	20.69
1793	NASDAQ	MASI	Mon, Sep 22, 2014	20.94	20.94	20.59	20.79
1792	NASDAQ	MASI	Fri, Sep 19, 2014	21.20	21.47	20.97	20.99
1791	NASDAQ	MASI	Thu, Sep 18, 2014	21.24	21.40	21.10	21.17
1790	NASDAQ	MASI	Wed, Sep 17, 2014	21.37	21.54	21.15	21.20
1789	NASDAQ	MASI	Tue, Sep 16, 2014	21.65	21.69	21.23	21.36
1788	NASDAQ	MASI	Mon, Sep 15, 2014	22.07	22.08	21.65	21.72
1787	NASDAQ	MASI	Fri, Sep 12, 2014	22.30	22.51	21.96	22.09
1786	NASDAQ	MASI	Thu, Sep 11, 2014	21.75	22.31	21.69	22.24
1785	NASDAQ	MASI	Wed, Sep 10, 2014	21.99	22.08	21.87	22.00
1784	NASDAQ	MASI	Tue, Sep 9, 2014	22.06	22.18	21.88	21.93
1783	NASDAQ	MASI	Mon, Sep 8, 2014	22.00	22.11	21.94	22.03
1782	NASDAQ	MASI	Fri, Sep 5, 2014	21.88	22.05	21.75	21.99
1781	NASDAQ	MASI	Thu, Sep 4, 2014	22.18	22.25	21.89	21.98
1780	NASDAQ	MASI	Wed, Sep 3, 2014	22.50	22.70	21.98	22.08
1779	NASDAQ	MASI	Tue, Sep 2, 2014	22.54	22.63	22.34	22.46
1778	NASDAQ	MASI	Fri, Aug 29, 2014	22.15	22.45	21.94	22.44
1777	NASDAQ	MASI	Thu, Aug 28, 2014	22.57	22.76	22.10	22.16
1776	NASDAQ	MASI	Wed, Aug 27, 2014	22.73	22.95	22.56	22.74
1775	NASDAQ	MASI	Tue, Aug 26, 2014	22.39	22.85	22.39	22.68
1774	NASDAQ	MASI	Mon, Aug 25, 2014	22.54	22.62	22.25	22.39
1773	NASDAQ	MASI	Fri, Aug 22, 2014	21.94	22.57	21.85	22.43
1772	NASDAQ	MASI	Thu, Aug 21, 2014	21.70	22.01	21.70	21.94
1771	NASDAQ	MASI	Wed, Aug 20, 2014	21.73	21.95	21.56	21.69
1770	NASDAQ	MASI	Tue, Aug 19, 2014	21.90	22.09	21.83	21.88
1769	NASDAQ	MASI	Mon, Aug 18, 2014	22.17	22.37	21.88	21.94
1768	NASDAQ	MASI	Fri, Aug 15, 2014	22.28	22.39	21.84	21.92
1767	NASDAQ	MASI	Thu, Aug 14, 2014	22.46	22.63	22.29	22.40
1766	NASDAQ	MASI	Wed, Aug 13, 2014	21.84	22.56	21.84	22.44
1765	NASDAQ	MASI	Tue, Aug 12, 2014	22.12	22.43	21.75	21.77
1764	NASDAQ	MASI	Mon, Aug 11, 2014	21.86	22.48	21.56	22.22
1763	NASDAQ	MASI	Fri, Aug 8, 2014	19.30	23.15	19.30	21.73
1762	NASDAQ	MASI	Thu, Aug 7, 2014	24.50	24.59	24.11	24.23
1761	NASDAQ	MASI	Wed, Aug 6, 2014	24.00	24.55	23.81	24.48
1760	NASDAQ	MASI	Tue, Aug 5, 2014	23.91	24.21	23.86	24.15
1759	NASDAQ	MASI	Mon, Aug 4, 2014	24.12	24.22	23.53	24.05
1758	NASDAQ	MASI	Fri, Aug 1, 2014	24.04	24.21	23.82	24.05
1757	NASDAQ	MASI	Thu, Jul 31, 2014	24.39	24.53	24.06	24.08
1756	NASDAQ	MASI	Wed, Jul 30, 2014	24.27	24.70	24.11	24.64
1755	NASDAQ	MASI	Tue, Jul 29, 2014	24.10	24.29	23.79	24.14
1754	NASDAQ	MASI	Mon, Jul 28, 2014	24.11	24.26	23.74	24.08
1753	NASDAQ	MASI	Fri, Jul 25, 2014	24.18	24.52	23.88	24.14
1752	NASDAQ	MASI	Thu, Jul 24, 2014	24.46	24.50	24.16	24.35
1751	NASDAQ	MASI	Wed, Jul 23, 2014	24.22	24.57	23.93	24.41
1750	NASDAQ	MASI	Tue, Jul 22, 2014	24.19	24.59	23.91	24.12
1749	NASDAQ	MASI	Mon, Jul 21, 2014	24.35	24.35	23.89	24.03
1748	NASDAQ	MASI	Fri, Jul 18, 2014	23.98	24.47	23.84	24.44
1747	NASDAQ	MASI	Thu, Jul 17, 2014	24.05	24.46	23.89	24.02
1746	NASDAQ	MASI	Wed, Jul 16, 2014	24.48	24.48	24.00	24.16
1745	NASDAQ	MASI	Tue, Jul 15, 2014	24.42	24.46	24.05	24.30
1744	NASDAQ	MASI	Mon, Jul 14, 2014	24.66	24.66	24.31	24.37
1743	NASDAQ	MASI	Fri, Jul 11, 2014	24.26	24.59	24.06	24.49
1742	NASDAQ	MASI	Thu, Jul 10, 2014	24.10	24.46	23.93	24.33
1741	NASDAQ	MASI	Wed, Jul 9, 2014	24.38	24.75	24.14	24.40
1740	NASDAQ	MASI	Tue, Jul 8, 2014	24.36	24.46	23.98	24.28
1739	NASDAQ	MASI	Mon, Jul 7, 2014	24.23	24.23	23.72	23.95
1738	NASDAQ	MASI	Thu, Jul 3, 2014	24.06	24.34	24.06	24.26
1737	NASDAQ	MASI	Wed, Jul 2, 2014	24.14	24.28	23.82	24.00
1736	NASDAQ	MASI	Tue, Jul 1, 2014	23.61	24.38	23.51	24.20
1735	NASDAQ	MASI	Mon, Jun 30, 2014	23.60	23.69	23.42	23.60
1734	NASDAQ	MASI	Fri, Jun 27, 2014	23.46	23.72	23.29	23.65
1733	NASDAQ	MASI	Thu, Jun 26, 2014	23.40	23.72	23.30	23.63
1732	NASDAQ	MASI	Wed, Jun 25, 2014	22.89	23.51	22.76	23.43
1731	NASDAQ	MASI	Tue, Jun 24, 2014	23.88	23.90	22.94	23.02
1730	NASDAQ	MASI	Mon, Jun 23, 2014	23.60	24.18	23.60	23.83
1729	NASDAQ	MASI	Fri, Jun 20, 2014	23.54	23.88	23.32	23.58
1728	NASDAQ	MASI	Thu, Jun 19, 2014	23.36	23.68	23.09	23.48
1727	NASDAQ	MASI	Wed, Jun 18, 2014	23.40	23.56	23.25	23.38
1726	NASDAQ	MASI	Tue, Jun 17, 2014	23.42	23.56	23.32	23.36
1725	NASDAQ	MASI	Mon, Jun 16, 2014	23.71	23.71	23.06	23.44
1724	NASDAQ	MASI	Fri, Jun 13, 2014	23.66	23.66	23.10	23.27
1723	NASDAQ	MASI	Thu, Jun 12, 2014	23.95	24.04	23.65	23.87
1722	NASDAQ	MASI	Wed, Jun 11, 2014	24.02	24.13	23.89	23.95
1721	NASDAQ	MASI	Tue, Jun 10, 2014	24.39	24.39	23.93	24.11
1720	NASDAQ	MASI	Mon, Jun 9, 2014	24.07	24.46	24.06	24.39
1719	NASDAQ	MASI	Fri, Jun 6, 2014	24.18	24.28	24.08	24.16
1718	NASDAQ	MASI	Thu, Jun 5, 2014	23.50	24.15	23.76	23.97
1717	NASDAQ	MASI	Wed, Jun 4, 2014	23.88	24.06	23.77	23.95
1716	NASDAQ	MASI	Tue, Jun 3, 2014	23.95	24.12	23.72	23.97
1715	NASDAQ	MASI	Mon, Jun 2, 2014	24.63	24.63	24.00	24.04
1714	NASDAQ	MASI	Fri, May 30, 2014	24.85	24.90	24.50	24.64
1713	NASDAQ	MASI	Thu, May 29, 2014	25.01	25.01	24.66	24.75
1712	NASDAQ	MASI	Wed, May 28, 2014	24.83	24.94	24.57	24.71
1711	NASDAQ	MASI	Tue, May 27, 2014	24.82	25.01	24.62	24.80
1710	NASDAQ	MASI	Fri, May 23, 2014	24.73	24.77	24.55	24.58
1709	NASDAQ	MASI	Thu, May 22, 2014	24.58	25.13	24.53	24.68
1708	NASDAQ	MASI	Wed, May 21, 2014	24.43	24.79	24.32	24.41
1707	NASDAQ	MASI	Tue, May 20, 2014	24.15	24.41	23.91	24.24
1706	NASDAQ	MASI	Mon, May 19, 2014	24.05	24.60	23.84	24.28
1705	NASDAQ	MASI	Fri, May 16, 2014	23.77	24.17	23.56	24.07
1704	NASDAQ	MASI	Thu, May 15, 2014	23.46	24.01	23.17	23.83
1703	NASDAQ	MASI	Wed, May 14, 2014	23.54	24.00	23.36	23.65
1702	NASDAQ	MASI	Tue, May 13, 2014	23.77	24.09	23.00	23.63
1701	NASDAQ	MASI	Mon, May 12, 2014	22.22	23.90	22.22	23.79
1700	NASDAQ	MASI	Fri, May 9, 2014	22.20	22.35	21.45	22.03
1699	NASDAQ	MASI	Thu, May 8, 2014	22.91	23.16	22.55	22.58
1698	NASDAQ	MASI	Wed, May 7, 2014	23.46	23.82	22.59	22.99
1697	NASDAQ	MASI	Tue, May 6, 2014	22.88	23.54	22.85	23.32
1696	NASDAQ	MASI	Mon, May 5, 2014	23.53	23.68	22.70	23.04
1695	NASDAQ	MASI	Fri, May 2, 2014	24.00	24.12	23.63	23.70
1694	NASDAQ	MASI	Thu, May 1, 2014	26.29	26.29	23.52	23.95
1693	NASDAQ	MASI	Wed, Apr 30, 2014	26.24	26.92	26.07	26.76
1692	NASDAQ	MASI	Tue, Apr 29, 2014	26.49	28.78	26.09	26.36
1691	NASDAQ	MASI	Mon, Apr 28, 2014	26.18	26.54	25.75	26.31
1690	NASDAQ	MASI	Fri, Apr 25, 2014	26.34	26.74	25.95	26.05
1689	NASDAQ	MASI	Thu, Apr 24, 2014	26.90	26.96	26.38	26.52
1688	NASDAQ	MASI	Wed, Apr 23, 2014	27.58	27.58	26.76	26.79
1687	NASDAQ	MASI	Tue, Apr 22, 2014	27.10	27.70	27.10	27.56
1686	NASDAQ	MASI	Mon, Apr 21, 2014	26.57	27.04	26.56	27.03
1685	NASDAQ	MASI	Thu, Apr 17, 2014	26.28	26.80	26.05	26.59
1684	NASDAQ	MASI	Wed, Apr 16, 2014	26.69	26.69	26.11	26.34
1683	NASDAQ	MASI	Tue, Apr 15, 2014	26.46	26.63	25.65	26.50
1682	NASDAQ	MASI	Mon, Apr 14, 2014	26.30	26.61	26.11	26.38
1681	NASDAQ	MASI	Fri, Apr 11, 2014	25.90	26.40	25.80	26.16
1680	NASDAQ	MASI	Thu, Apr 10, 2014	26.89	26.98	25.94	26.14
1679	NASDAQ	MASI	Wed, Apr 9, 2014	26.63	26.92	26.36	26.90
1678	NASDAQ	MASI	Tue, Apr 8, 2014	26.69	26.73	26.19	26.52
1677	NASDAQ	MASI	Mon, Apr 7, 2014	27.59	27.59	26.37	26.69
1676	NASDAQ	MASI	Fri, Apr 4, 2014	28.19	28.65	27.70	27.73
1675	NASDAQ	MASI	Thu, Apr 3, 2014	27.83	27.98	27.62	27.90
1674	NASDAQ	MASI	Wed, Apr 2, 2014	27.86	27.91	27.46	27.74
1673	NASDAQ	MASI	Tue, Apr 1, 2014	27.42	27.91	27.29	27.87
1672	NASDAQ	MASI	Mon, Mar 31, 2014	26.82	27.44	26.59	27.31
1671	NASDAQ	MASI	Fri, Mar 28, 2014	26.81	27.18	26.52	26.62
1670	NASDAQ	MASI	Thu, Mar 27, 2014	27.16	27.25	26.71	26.81
1669	NASDAQ	MASI	Wed, Mar 26, 2014	27.67	27.86	27.17	27.17
1668	NASDAQ	MASI	Tue, Mar 25, 2014	27.70	27.95	27.08	27.47
1667	NASDAQ	MASI	Mon, Mar 24, 2014	27.54	27.84	27.07	27.60
1666	NASDAQ	MASI	Fri, Mar 21, 2014	27.77	27.98	27.35	27.48
1665	NASDAQ	MASI	Thu, Mar 20, 2014	27.87	28.00	27.53	27.63
1664	NASDAQ	MASI	Wed, Mar 19, 2014	28.51	28.53	27.96	28.02
1663	NASDAQ	MASI	Tue, Mar 18, 2014	28.53	28.70	28.35	28.59
1662	NASDAQ	MASI	Mon, Mar 17, 2014	28.38	28.76	28.23	28.42
1661	NASDAQ	MASI	Fri, Mar 14, 2014	28.23	28.57	28.20	28.29
1660	NASDAQ	MASI	Thu, Mar 13, 2014	28.40	28.54	28.01	28.32
1659	NASDAQ	MASI	Wed, Mar 12, 2014	27.79	28.40	27.66	28.37
1658	NASDAQ	MASI	Tue, Mar 11, 2014	27.75	28.24	27.60	27.86
1657	NASDAQ	MASI	Mon, Mar 10, 2014	27.56	28.38	27.52	27.77
1656	NASDAQ	MASI	Fri, Mar 7, 2014	26.89	27.61	26.71	27.57
1655	NASDAQ	MASI	Thu, Mar 6, 2014	26.31	26.74	26.30	26.67
1654	NASDAQ	MASI	Wed, Mar 5, 2014	26.10	26.38	25.94	26.20
1653	NASDAQ	MASI	Tue, Mar 4, 2014	25.72	26.22	25.60	26.06
1652	NASDAQ	MASI	Mon, Mar 3, 2014	25.19	25.54	25.08	25.37
1651	NASDAQ	MASI	Fri, Feb 28, 2014	26.15	26.42	25.52	25.55
1650	NASDAQ	MASI	Thu, Feb 27, 2014	26.57	26.68	25.71	25.89
1649	NASDAQ	MASI	Wed, Feb 26, 2014	26.23	26.80	26.04	26.75
1648	NASDAQ	MASI	Tue, Feb 25, 2014	26.63	26.66	26.15	26.29
1647	NASDAQ	MASI	Mon, Feb 24, 2014	26.46	26.93	26.46	26.69
1646	NASDAQ	MASI	Fri, Feb 21, 2014	27.39	27.39	26.36	26.36
1645	NASDAQ	MASI	Thu, Feb 20, 2014	26.98	27.33	26.44	27.25
1644	NASDAQ	MASI	Wed, Feb 19, 2014	27.88	28.18	26.77	26.86
1643	NASDAQ	MASI	Tue, Feb 18, 2014	27.77	28.49	27.70	28.03
1642	NASDAQ	MASI	Fri, Feb 14, 2014	29.00	29.12	27.36	27.78
1641	NASDAQ	MASI	Thu, Feb 13, 2014	28.70	29.38	28.70	29.13
1640	NASDAQ	MASI	Wed, Feb 12, 2014	29.01	29.26	28.80	28.99
1639	NASDAQ	MASI	Tue, Feb 11, 2014	28.52	29.11	28.52	29.00
1638	NASDAQ	MASI	Mon, Feb 10, 2014	27.92	28.47	27.76	28.40
1637	NASDAQ	MASI	Fri, Feb 7, 2014	27.88	28.20	27.59	28.00
1636	NASDAQ	MASI	Thu, Feb 6, 2014	27.70	27.91	27.40	27.72
1635	NASDAQ	MASI	Wed, Feb 5, 2014	27.85	27.85	27.25	27.62
1634	NASDAQ	MASI	Tue, Feb 4, 2014	27.95	28.25	27.50	27.94
1633	NASDAQ	MASI	Mon, Feb 3, 2014	29.31	29.54	27.74	27.79
1632	NASDAQ	MASI	Fri, Jan 31, 2014	29.22	29.48	28.18	29.25
1631	NASDAQ	MASI	Wed, Jan 29, 2014	29.81	30.38	29.33	29.46
1630	NASDAQ	MASI	Tue, Jan 28, 2014	30.43	30.64	29.99	30.07
1629	NASDAQ	MASI	Mon, Jan 27, 2014	30.99	31.05	30.05	30.44
1628	NASDAQ	MASI	Fri, Jan 24, 2014	31.50	32.20	30.68	31.08
1627	NASDAQ	MASI	Thu, Jan 23, 2014	31.65	32.16	31.65	31.80
1626	NASDAQ	MASI	Wed, Jan 22, 2014	31.66	31.97	31.61	31.88
1625	NASDAQ	MASI	Tue, Jan 21, 2014	31.39	31.68	31.18	31.56
1624	NASDAQ	MASI	Fri, Jan 17, 2014	31.46	31.53	31.09	31.15
1623	NASDAQ	MASI	Thu, Jan 16, 2014	30.92	31.60	30.85	31.42
1622	NASDAQ	MASI	Wed, Jan 15, 2014	31.00	31.11	30.61	31.07
1621	NASDAQ	MASI	Tue, Jan 14, 2014	30.75	30.92	30.47	30.83
1620	NASDAQ	MASI	Mon, Jan 13, 2014	30.78	31.02	30.36	30.52
1619	NASDAQ	MASI	Fri, Jan 10, 2014	30.85	31.20	30.58	30.80
1618	NASDAQ	MASI	Thu, Jan 9, 2014	31.31	31.49	30.64	30.82
1617	NASDAQ	MASI	Wed, Jan 8, 2014	30.22	31.62	30.22	31.26
1616	NASDAQ	MASI	Tue, Jan 7, 2014	29.60	30.41	29.36	30.28
1615	NASDAQ	MASI	Mon, Jan 6, 2014	30.00	30.33	29.37	29.41
1614	NASDAQ	MASI	Fri, Jan 3, 2014	29.07	30.00	28.96	29.95
1613	NASDAQ	MASI	Thu, Jan 2, 2014	29.06	29.25	28.87	29.05
1612	NASDAQ	MASI	Tue, Dec 31, 2013	29.39	29.56	29.20	29.23
1611	NASDAQ	MASI	Mon, Dec 30, 2013	28.83	29.62	28.80	29.33
1610	NASDAQ	MASI	Fri, Dec 27, 2013	28.95	29.18	28.58	28.86
1609	NASDAQ	MASI	Thu, Dec 26, 2013	29.13	29.23	28.75	28.83
1608	NASDAQ	MASI	Tue, Dec 24, 2013	28.95	29.22	28.80	29.03
1607	NASDAQ	MASI	Mon, Dec 23, 2013	28.90	29.07	28.66	28.87
1606	NASDAQ	MASI	Fri, Dec 20, 2013	29.19	29.43	28.60	28.73
1605	NASDAQ	MASI	Thu, Dec 19, 2013	28.79	29.37	28.75	29.08
1604	NASDAQ	MASI	Wed, Dec 18, 2013	28.15	28.84	27.76	28.81
1603	NASDAQ	MASI	Tue, Dec 17, 2013	28.39	28.39	27.70	28.08
1602	NASDAQ	MASI	Mon, Dec 16, 2013	28.28	28.70	28.13	28.34
1601	NASDAQ	MASI	Fri, Dec 13, 2013	28.78	28.96	28.19	28.23
1600	NASDAQ	MASI	Thu, Dec 12, 2013	28.60	28.82	28.47	28.69
1599	NASDAQ	MASI	Wed, Dec 11, 2013	29.32	29.40	28.43	28.61
1598	NASDAQ	MASI	Tue, Dec 10, 2013	29.48	29.61	29.22	29.25
1597	NASDAQ	MASI	Mon, Dec 9, 2013	29.35	29.66	29.15	29.61
1596	NASDAQ	MASI	Fri, Dec 6, 2013	29.06	29.50	28.85	29.41
1595	NASDAQ	MASI	Thu, Dec 5, 2013	28.24	28.99	28.11	28.88
1594	NASDAQ	MASI	Wed, Dec 4, 2013	28.07	28.52	28.00	28.32
1593	NASDAQ	MASI	Tue, Dec 3, 2013	28.56	28.71	28.03	28.12
1592	NASDAQ	MASI	Mon, Dec 2, 2013	28.56	28.82	28.42	28.62
1591	NASDAQ	MASI	Fri, Nov 29, 2013	28.87	28.99	28.59	28.63
1590	NASDAQ	MASI	Wed, Nov 27, 2013	28.56	28.99	28.47	28.85
1589	NASDAQ	MASI	Tue, Nov 26, 2013	28.52	28.92	28.37	28.65
1588	NASDAQ	MASI	Mon, Nov 25, 2013	28.25	28.58	28.19	28.42
1587	NASDAQ	MASI	Fri, Nov 22, 2013	28.35	28.45	28.23	28.25
1586	NASDAQ	MASI	Thu, Nov 21, 2013	28.30	28.59	28.14	28.37
1585	NASDAQ	MASI	Wed, Nov 20, 2013	28.27	28.37	27.85	28.29
1584	NASDAQ	MASI	Tue, Nov 19, 2013	28.04	28.42	27.91	28.11
1583	NASDAQ	MASI	Mon, Nov 18, 2013	28.44	28.55	28.02	28.09
1582	NASDAQ	MASI	Fri, Nov 15, 2013	28.25	28.50	28.05	28.36
1581	NASDAQ	MASI	Thu, Nov 14, 2013	27.97	28.51	27.69	28.28
1580	NASDAQ	MASI	Wed, Nov 13, 2013	27.58	27.82	27.48	27.81
1579	NASDAQ	MASI	Tue, Nov 12, 2013	27.48	27.78	27.44	27.69
1578	NASDAQ	MASI	Mon, Nov 11, 2013	27.29	27.57	27.22	27.50
1577	NASDAQ	MASI	Fri, Nov 8, 2013	26.71	27.43	26.60	27.40
1576	NASDAQ	MASI	Thu, Nov 7, 2013	27.04	27.13	26.71	26.75
1575	NASDAQ	MASI	Wed, Nov 6, 2013	26.81	26.90	26.55	26.85
1574	NASDAQ	MASI	Tue, Nov 5, 2013	26.07	26.75	25.75	26.62
1573	NASDAQ	MASI	Mon, Nov 4, 2013	26.61	26.61	25.54	26.22
1572	NASDAQ	MASI	Fri, Nov 1, 2013	25.56	26.12	25.51	26.01
1571	NASDAQ	MASI	Thu, Oct 31, 2013	27.40	27.90	25.42	25.62
1570	NASDAQ	MASI	Wed, Oct 30, 2013	28.20	29.08	28.07	28.38
1569	NASDAQ	MASI	Tue, Oct 29, 2013	28.25	28.39	28.10	28.22
1568	NASDAQ	MASI	Mon, Oct 28, 2013	28.40	28.49	28.02	28.14
1567	NASDAQ	MASI	Fri, Oct 25, 2013	28.56	28.60	28.20	28.40
1566	NASDAQ	MASI	Thu, Oct 24, 2013	27.99	28.62	27.82	28.44
1565	NASDAQ	MASI	Wed, Oct 23, 2013	28.01	28.36	27.98	28.03
1564	NASDAQ	MASI	Tue, Oct 22, 2013	28.40	28.53	28.07	28.24
1563	NASDAQ	MASI	Mon, Oct 21, 2013	28.39	28.45	28.22	28.40
1562	NASDAQ	MASI	Fri, Oct 18, 2013	28.32	28.46	28.04	28.42
1561	NASDAQ	MASI	Thu, Oct 17, 2013	27.62	28.44	27.28	28.08
1560	NASDAQ	MASI	Wed, Oct 16, 2013	27.47	27.93	27.14	27.87
1559	NASDAQ	MASI	Tue, Oct 15, 2013	26.44	27.69	26.44	27.30
1558	NASDAQ	MASI	Mon, Oct 14, 2013	26.81	27.62	26.63	27.58
1557	NASDAQ	MASI	Fri, Oct 11, 2013	26.53	27.08	26.37	27.06
1556	NASDAQ	MASI	Thu, Oct 10, 2013	26.35	26.71	26.05	26.69
1555	NASDAQ	MASI	Wed, Oct 9, 2013	26.20	26.31	25.98	26.09
1554	NASDAQ	MASI	Tue, Oct 8, 2013	26.25	26.47	25.93	25.99
1553	NASDAQ	MASI	Mon, Oct 7, 2013	26.38	26.68	26.28	26.41
1552	NASDAQ	MASI	Fri, Oct 4, 2013	26.79	26.97	26.55	26.70
1551	NASDAQ	MASI	Thu, Oct 3, 2013	27.05	27.06	26.66	26.85
1550	NASDAQ	MASI	Wed, Oct 2, 2013	27.08	27.32	26.88	27.16
1549	NASDAQ	MASI	Tue, Oct 1, 2013	26.58	27.35	26.55	27.29
1548	NASDAQ	MASI	Mon, Sep 30, 2013	26.30	26.76	26.06	26.64
1547	NASDAQ	MASI	Fri, Sep 27, 2013	26.41	26.60	26.36	26.53
1546	NASDAQ	MASI	Thu, Sep 26, 2013	26.50	26.71	26.30	26.65
1545	NASDAQ	MASI	Wed, Sep 25, 2013	26.46	26.75	26.36	26.40
1544	NASDAQ	MASI	Tue, Sep 24, 2013	26.56	26.74	26.34	26.46
1543	NASDAQ	MASI	Mon, Sep 23, 2013	26.49	26.74	26.37	26.56
1542	NASDAQ	MASI	Fri, Sep 20, 2013	27.09	27.17	26.53	26.53
1541	NASDAQ	MASI	Thu, Sep 19, 2013	26.95	27.08	26.80	27.04
1540	NASDAQ	MASI	Wed, Sep 18, 2013	26.78	27.08	26.42	26.82
1539	NASDAQ	MASI	Tue, Sep 17, 2013	26.33	26.79	26.21	26.77
1538	NASDAQ	MASI	Mon, Sep 16, 2013	26.34	26.38	26.07	26.33
1537	NASDAQ	MASI	Fri, Sep 13, 2013	26.17	26.34	25.84	26.01
1536	NASDAQ	MASI	Thu, Sep 12, 2013	25.95	26.22	25.78	26.06
1535	NASDAQ	MASI	Wed, Sep 11, 2013	25.87	26.00	25.60	25.91
1534	NASDAQ	MASI	Tue, Sep 10, 2013	25.69	25.87	25.55	25.86
1533	NASDAQ	MASI	Mon, Sep 9, 2013	24.96	25.50	24.91	25.49
1532	NASDAQ	MASI	Fri, Sep 6, 2013	25.14	25.19	24.39	24.84
1531	NASDAQ	MASI	Thu, Sep 5, 2013	24.96	25.12	24.66	24.95
1530	NASDAQ	MASI	Wed, Sep 4, 2013	24.90	25.07	24.79	24.89
1529	NASDAQ	MASI	Tue, Sep 3, 2013	25.12	25.28	24.54	24.84
1528	NASDAQ	MASI	Fri, Aug 30, 2013	24.98	25.11	24.72	24.74
1527	NASDAQ	MASI	Thu, Aug 29, 2013	25.31	25.50	24.98	25.02
1526	NASDAQ	MASI	Wed, Aug 28, 2013	25.27	25.57	25.12	25.32
1525	NASDAQ	MASI	Tue, Aug 27, 2013	25.41	25.46	25.03	25.30
1524	NASDAQ	MASI	Mon, Aug 26, 2013	25.53	25.81	25.46	25.74
1523	NASDAQ	MASI	Fri, Aug 23, 2013	25.46	25.56	25.34	25.45
1522	NASDAQ	MASI	Thu, Aug 22, 2013	25.30	25.66	25.30	25.44
1521	NASDAQ	MASI	Wed, Aug 21, 2013	25.10	25.38	24.97	25.23
1520	NASDAQ	MASI	Tue, Aug 20, 2013	24.90	25.25	24.74	25.24
1519	NASDAQ	MASI	Mon, Aug 19, 2013	24.80	25.04	24.49	24.90
1518	NASDAQ	MASI	Fri, Aug 16, 2013	24.90	24.91	24.33	24.78
1517	NASDAQ	MASI	Thu, Aug 15, 2013	24.82	24.82	24.39	24.58
1516	NASDAQ	MASI	Wed, Aug 14, 2013	25.00	25.07	24.88	25.05
1515	NASDAQ	MASI	Tue, Aug 13, 2013	25.21	25.21	24.79	25.02
1514	NASDAQ	MASI	Mon, Aug 12, 2013	24.65	25.18	24.48	25.13
1513	NASDAQ	MASI	Fri, Aug 9, 2013	24.96	25.05	24.74	24.85
1512	NASDAQ	MASI	Thu, Aug 8, 2013	25.12	25.12	24.91	25.05
1511	NASDAQ	MASI	Wed, Aug 7, 2013	24.86	25.06	24.85	24.92
1510	NASDAQ	MASI	Tue, Aug 6, 2013	25.04	25.12	24.90	24.95
1509	NASDAQ	MASI	Mon, Aug 5, 2013	24.61	25.09	24.61	25.07
1508	NASDAQ	MASI	Fri, Aug 2, 2013	24.58	24.79	24.45	24.68
1507	NASDAQ	MASI	Thu, Aug 1, 2013	24.00	25.94	23.37	24.75
1506	NASDAQ	MASI	Wed, Jul 31, 2013	23.47	23.47	22.81	23.29
1505	NASDAQ	MASI	Tue, Jul 30, 2013	23.41	23.59	23.17	23.45
1504	NASDAQ	MASI	Mon, Jul 29, 2013	23.39	23.43	23.12	23.24
1503	NASDAQ	MASI	Fri, Jul 26, 2013	23.18	23.45	22.88	23.41
1502	NASDAQ	MASI	Thu, Jul 25, 2013	23.33	23.53	23.04	23.37
1501	NASDAQ	MASI	Wed, Jul 24, 2013	23.85	23.88	23.27	23.33
1500	NASDAQ	MASI	Tue, Jul 23, 2013	24.00	24.00	23.71	23.80
1499	NASDAQ	MASI	Mon, Jul 22, 2013	23.66	23.96	23.66	23.88
1498	NASDAQ	MASI	Fri, Jul 19, 2013	23.47	23.74	23.22	23.74
1497	NASDAQ	MASI	Thu, Jul 18, 2013	23.66	23.97	23.42	23.56
1496	NASDAQ	MASI	Wed, Jul 17, 2013	23.47	23.64	23.35	23.62
1495	NASDAQ	MASI	Tue, Jul 16, 2013	23.43	23.53	23.22	23.40
1494	NASDAQ	MASI	Mon, Jul 15, 2013	22.93	23.18	22.83	23.18
1493	NASDAQ	MASI	Fri, Jul 12, 2013	22.86	23.01	22.80	22.94
1492	NASDAQ	MASI	Thu, Jul 11, 2013	22.69	22.95	22.56	22.91
1491	NASDAQ	MASI	Wed, Jul 10, 2013	22.17	22.44	22.01	22.39
1490	NASDAQ	MASI	Tue, Jul 9, 2013	22.43	22.43	21.89	22.14
1489	NASDAQ	MASI	Mon, Jul 8, 2013	22.28	22.42	22.15	22.33
1488	NASDAQ	MASI	Fri, Jul 5, 2013	21.86	22.16	21.55	22.16
1487	NASDAQ	MASI	Wed, Jul 3, 2013	21.49	21.70	21.26	21.55
1486	NASDAQ	MASI	Tue, Jul 2, 2013	21.76	21.80	21.46	21.65
1485	NASDAQ	MASI	Mon, Jul 1, 2013	21.38	21.90	21.21	21.74
1484	NASDAQ	MASI	Fri, Jun 28, 2013	21.59	21.73	21.14	21.20
1483	NASDAQ	MASI	Thu, Jun 27, 2013	21.59	21.84	21.50	21.66
1482	NASDAQ	MASI	Wed, Jun 26, 2013	21.61	21.70	21.30	21.43
1481	NASDAQ	MASI	Tue, Jun 25, 2013	21.46	21.49	21.09	21.40
1480	NASDAQ	MASI	Mon, Jun 24, 2013	21.30	21.42	21.16	21.22
1479	NASDAQ	MASI	Fri, Jun 21, 2013	21.25	21.62	21.08	21.46
1478	NASDAQ	MASI	Thu, Jun 20, 2013	21.75	22.19	21.15	21.18
1477	NASDAQ	MASI	Wed, Jun 19, 2013	22.54	22.70	21.94	22.00
1476	NASDAQ	MASI	Tue, Jun 18, 2013	22.16	22.65	22.03	22.50
1475	NASDAQ	MASI	Mon, Jun 17, 2013	22.20	22.32	21.98	22.08
1474	NASDAQ	MASI	Fri, Jun 14, 2013	22.15	22.15	21.96	22.01
1473	NASDAQ	MASI	Thu, Jun 13, 2013	21.85	22.18	21.62	22.14
1472	NASDAQ	MASI	Wed, Jun 12, 2013	21.84	21.87	21.38	21.86
1471	NASDAQ	MASI	Tue, Jun 11, 2013	21.61	21.91	21.50	21.67
1470	NASDAQ	MASI	Mon, Jun 10, 2013	21.75	21.86	21.43	21.86
1469	NASDAQ	MASI	Fri, Jun 7, 2013	21.64	21.67	21.29	21.61
1468	NASDAQ	MASI	Thu, Jun 6, 2013	21.42	21.44	21.01	21.44
1467	NASDAQ	MASI	Wed, Jun 5, 2013	21.94	21.95	21.32	21.33
1466	NASDAQ	MASI	Tue, Jun 4, 2013	22.04	22.07	21.55	21.90
1465	NASDAQ	MASI	Mon, Jun 3, 2013	21.71	22.04	21.42	21.99
1464	NASDAQ	MASI	Fri, May 31, 2013	21.72	22.01	21.62	21.65
1463	NASDAQ	MASI	Thu, May 30, 2013	21.86	22.08	21.76	21.80
1462	NASDAQ	MASI	Wed, May 29, 2013	21.81	21.93	21.63	21.77
1461	NASDAQ	MASI	Tue, May 28, 2013	22.05	22.09	21.78	21.97
1460	NASDAQ	MASI	Fri, May 24, 2013	21.76	21.82	21.54	21.71
1459	NASDAQ	MASI	Thu, May 23, 2013	21.55	22.00	21.40	21.84
1458	NASDAQ	MASI	Wed, May 22, 2013	22.09	22.31	21.48	21.65
1457	NASDAQ	MASI	Tue, May 21, 2013	22.26	22.40	22.01	22.11
1456	NASDAQ	MASI	Mon, May 20, 2013	22.14	22.37	22.14	22.19
1455	NASDAQ	MASI	Fri, May 17, 2013	22.03	22.35	22.03	22.23
1454	NASDAQ	MASI	Thu, May 16, 2013	21.99	22.14	21.84	22.00
1453	NASDAQ	MASI	Wed, May 15, 2013	22.28	22.43	21.93	22.03
1452	NASDAQ	MASI	Tue, May 14, 2013	21.99	22.42	21.91	22.39
1451	NASDAQ	MASI	Mon, May 13, 2013	22.14	22.26	21.94	22.01
1450	NASDAQ	MASI	Fri, May 10, 2013	21.88	22.17	21.85	22.14
1449	NASDAQ	MASI	Thu, May 9, 2013	22.02	22.05	21.74	21.82
1448	NASDAQ	MASI	Wed, May 8, 2013	21.67	22.05	21.53	22.04
1447	NASDAQ	MASI	Tue, May 7, 2013	21.35	21.83	21.07	21.78
1446	NASDAQ	MASI	Mon, May 6, 2013	21.50	21.79	21.20	21.32
1445	NASDAQ	MASI	Fri, May 3, 2013	20.83	22.27	20.83	21.34
1444	NASDAQ	MASI	Thu, May 2, 2013	19.60	20.12	19.60	20.06
1443	NASDAQ	MASI	Wed, May 1, 2013	19.96	20.08	19.73	19.86
1442	NASDAQ	MASI	Tue, Apr 30, 2013	19.74	20.07	19.57	20.06
1441	NASDAQ	MASI	Mon, Apr 29, 2013	19.67	19.83	19.62	19.79
1440	NASDAQ	MASI	Fri, Apr 26, 2013	19.66	19.73	19.51	19.61
1439	NASDAQ	MASI	Thu, Apr 25, 2013	19.65	19.85	19.63	19.72
1438	NASDAQ	MASI	Wed, Apr 24, 2013	19.65	19.75	19.47	19.65
1437	NASDAQ	MASI	Tue, Apr 23, 2013	19.76	19.83	19.49	19.67
1436	NASDAQ	MASI	Mon, Apr 22, 2013	19.96	20.04	19.48	19.60
1435	NASDAQ	MASI	Fri, Apr 19, 2013	19.54	19.98	19.44	19.96
1434	NASDAQ	MASI	Thu, Apr 18, 2013	19.47	19.58	19.37	19.55
1433	NASDAQ	MASI	Wed, Apr 17, 2013	19.44	19.55	19.08	19.47
1432	NASDAQ	MASI	Tue, Apr 16, 2013	19.65	19.80	19.44	19.58
1431	NASDAQ	MASI	Mon, Apr 15, 2013	19.96	20.02	19.50	19.51
1430	NASDAQ	MASI	Fri, Apr 12, 2013	20.18	20.37	19.87	20.06
1429	NASDAQ	MASI	Thu, Apr 11, 2013	20.34	20.43	20.20	20.32
1428	NASDAQ	MASI	Wed, Apr 10, 2013	19.41	20.35	19.35	20.29
1427	NASDAQ	MASI	Tue, Apr 9, 2013	19.55	19.59	19.03	19.04
1426	NASDAQ	MASI	Mon, Apr 8, 2013	19.79	19.79	19.22	19.47
1425	NASDAQ	MASI	Fri, Apr 5, 2013	19.70	20.00	19.70	19.80
1424	NASDAQ	MASI	Thu, Apr 4, 2013	19.79	20.08	19.50	20.04
1423	NASDAQ	MASI	Wed, Apr 3, 2013	20.12	20.26	19.76	19.78
1422	NASDAQ	MASI	Tue, Apr 2, 2013	19.75	20.17	19.75	20.04
1421	NASDAQ	MASI	Mon, Apr 1, 2013	19.60	19.96	19.53	19.73
1420	NASDAQ	MASI	Thu, Mar 28, 2013	19.66	19.89	19.59	19.62
1419	NASDAQ	MASI	Wed, Mar 27, 2013	19.62	19.76	19.47	19.61
1418	NASDAQ	MASI	Tue, Mar 26, 2013	19.78	19.85	19.61	19.69
1417	NASDAQ	MASI	Mon, Mar 25, 2013	19.69	19.78	19.58	19.67
1416	NASDAQ	MASI	Fri, Mar 22, 2013	19.72	19.80	19.62	19.65
1415	NASDAQ	MASI	Thu, Mar 21, 2013	19.61	19.80	19.61	19.62
1414	NASDAQ	MASI	Wed, Mar 20, 2013	19.91	19.91	19.65	19.75
1413	NASDAQ	MASI	Tue, Mar 19, 2013	19.95	19.99	19.67	19.76
1412	NASDAQ	MASI	Mon, Mar 18, 2013	19.72	20.00	19.72	19.85
1411	NASDAQ	MASI	Fri, Mar 15, 2013	20.17	20.29	19.88	19.90
1410	NASDAQ	MASI	Thu, Mar 14, 2013	20.05	20.23	19.94	20.15
1409	NASDAQ	MASI	Wed, Mar 13, 2013	20.25	20.49	19.96	20.00
1408	NASDAQ	MASI	Tue, Mar 12, 2013	20.56	20.68	20.29	20.30
1407	NASDAQ	MASI	Mon, Mar 11, 2013	20.98	20.98	20.58	20.59
1406	NASDAQ	MASI	Fri, Mar 8, 2013	20.72	21.13	20.50	21.02
1405	NASDAQ	MASI	Thu, Mar 7, 2013	20.48	20.59	20.28	20.56
1404	NASDAQ	MASI	Wed, Mar 6, 2013	20.50	20.71	20.44	20.50
1403	NASDAQ	MASI	Tue, Mar 5, 2013	20.38	20.61	20.11	20.48
1402	NASDAQ	MASI	Mon, Mar 4, 2013	19.83	20.40	19.70	20.36
1401	NASDAQ	MASI	Fri, Mar 1, 2013	19.69	20.01	19.44	19.92
1400	NASDAQ	MASI	Thu, Feb 28, 2013	19.70	20.04	19.45	19.85
1399	NASDAQ	MASI	Wed, Feb 27, 2013	19.49	20.02	19.49	19.69
1398	NASDAQ	MASI	Tue, Feb 26, 2013	19.65	19.73	19.33	19.55
1397	NASDAQ	MASI	Mon, Feb 25, 2013	20.22	20.42	19.50	19.51
1396	NASDAQ	MASI	Fri, Feb 22, 2013	20.03	20.11	19.87	20.11
1395	NASDAQ	MASI	Thu, Feb 21, 2013	19.91	20.12	19.75	19.92
1394	NASDAQ	MASI	Wed, Feb 20, 2013	20.00	20.22	19.86	19.87
1393	NASDAQ	MASI	Tue, Feb 19, 2013	20.09	20.37	19.91	20.02
1392	NASDAQ	MASI	Fri, Feb 15, 2013	21.49	21.50	19.91	20.08
1391	NASDAQ	MASI	Thu, Feb 14, 2013	20.09	20.26	19.80	20.23
1390	NASDAQ	MASI	Wed, Feb 13, 2013	20.00	20.21	19.79	20.14
1389	NASDAQ	MASI	Tue, Feb 12, 2013	20.19	20.27	19.83	20.01
1388	NASDAQ	MASI	Mon, Feb 11, 2013	20.10	20.22	19.95	20.12
1387	NASDAQ	MASI	Fri, Feb 8, 2013	20.18	20.32	19.99	20.13
1386	NASDAQ	MASI	Thu, Feb 7, 2013	20.28	20.38	19.90	20.15
1385	NASDAQ	MASI	Wed, Feb 6, 2013	20.26	20.63	20.15	20.30
1384	NASDAQ	MASI	Tue, Feb 5, 2013	20.18	20.51	20.10	20.42
1383	NASDAQ	MASI	Mon, Feb 4, 2013	20.03	20.31	20.00	20.08
1382	NASDAQ	MASI	Fri, Feb 1, 2013	20.38	20.42	19.98	20.23
1381	NASDAQ	MASI	Thu, Jan 31, 2013	20.34	20.47	19.91	20.30
1380	NASDAQ	MASI	Wed, Jan 30, 2013	20.97	21.48	20.20	20.35
1379	NASDAQ	MASI	Tue, Jan 29, 2013	20.98	21.11	20.87	21.01
1378	NASDAQ	MASI	Mon, Jan 28, 2013	21.15	21.16	20.95	21.02
1377	NASDAQ	MASI	Fri, Jan 25, 2013	21.32	21.41	20.97	21.16
1376	NASDAQ	MASI	Thu, Jan 24, 2013	20.84	21.16	20.84	21.15
1375	NASDAQ	MASI	Wed, Jan 23, 2013	21.18	21.18	20.76	20.86
1374	NASDAQ	MASI	Tue, Jan 22, 2013	20.76	21.30	20.76	21.23
1373	NASDAQ	MASI	Fri, Jan 18, 2013	20.88	20.95	20.45	20.72
1372	NASDAQ	MASI	Thu, Jan 17, 2013	20.35	20.86	20.35	20.84
1371	NASDAQ	MASI	Wed, Jan 16, 2013	20.18	20.59	20.18	20.26
1370	NASDAQ	MASI	Tue, Jan 15, 2013	20.04	20.33	20.00	20.20
1369	NASDAQ	MASI	Mon, Jan 14, 2013	20.19	20.48	20.10	20.21
1368	NASDAQ	MASI	Fri, Jan 11, 2013	20.23	20.32	20.09	20.21
1367	NASDAQ	MASI	Thu, Jan 10, 2013	20.20	20.32	20.05	20.19
1366	NASDAQ	MASI	Wed, Jan 9, 2013	19.77	20.15	19.61	20.13
1365	NASDAQ	MASI	Tue, Jan 8, 2013	19.58	19.82	19.46	19.65
1364	NASDAQ	MASI	Mon, Jan 7, 2013	19.44	19.66	19.38	19.55
1363	NASDAQ	MASI	Fri, Jan 4, 2013	19.67	19.79	19.40	19.53
1362	NASDAQ	MASI	Thu, Jan 3, 2013	20.26	20.48	19.45	19.56
1361	NASDAQ	MASI	Wed, Jan 2, 2013	21.60	21.60	21.09	21.33
1360	NASDAQ	MASI	Mon, Dec 31, 2012	20.54	21.03	20.36	21.01
1359	NASDAQ	MASI	Fri, Dec 28, 2012	20.30	20.80	20.30	20.58
1358	NASDAQ	MASI	Thu, Dec 27, 2012	20.30	20.60	20.01	20.46
1357	NASDAQ	MASI	Wed, Dec 26, 2012	20.43	20.50	20.15	20.22
1356	NASDAQ	MASI	Mon, Dec 24, 2012	20.51	20.51	20.17	20.30
1355	NASDAQ	MASI	Fri, Dec 21, 2012	20.64	20.68	20.03	20.53
1354	NASDAQ	MASI	Thu, Dec 20, 2012	20.31	21.08	20.28	20.83
1353	NASDAQ	MASI	Wed, Dec 19, 2012	20.37	20.57	19.09	20.30
1352	NASDAQ	MASI	Tue, Dec 18, 2012	20.78	20.93	20.40	20.60
1351	NASDAQ	MASI	Mon, Dec 17, 2012	20.71	21.07	20.52	20.92
1350	NASDAQ	MASI	Fri, Dec 14, 2012	20.94	21.13	20.63	20.65
1349	NASDAQ	MASI	Thu, Dec 13, 2012	21.11	21.24	20.92	21.02
1348	NASDAQ	MASI	Wed, Dec 12, 2012	21.67	21.86	21.02	21.05
1347	NASDAQ	MASI	Tue, Dec 11, 2012	21.40	21.81	21.18	21.59
1346	NASDAQ	MASI	Mon, Dec 10, 2012	21.08	21.21	20.94	21.19
1345	NASDAQ	MASI	Fri, Dec 7, 2012	20.97	21.15	20.82	21.05
1344	NASDAQ	MASI	Thu, Dec 6, 2012	20.96	21.12	20.84	20.89
1343	NASDAQ	MASI	Wed, Dec 5, 2012	21.21	21.21	20.95	20.97
1342	NASDAQ	MASI	Tue, Dec 4, 2012	20.32	21.39	20.32	21.15
1341	NASDAQ	MASI	Mon, Dec 3, 2012	20.83	20.87	20.00	20.32
1340	NASDAQ	MASI	Fri, Nov 30, 2012	20.92	20.92	20.61	20.72
1339	NASDAQ	MASI	Thu, Nov 29, 2012	20.39	20.97	20.35	20.84
1338	NASDAQ	MASI	Wed, Nov 28, 2012	20.40	20.40	20.04	20.22
1337	NASDAQ	MASI	Tue, Nov 27, 2012	20.60	20.82	20.45	20.51
1336	NASDAQ	MASI	Mon, Nov 26, 2012	20.69	20.93	20.39	20.63
1335	NASDAQ	MASI	Fri, Nov 23, 2012	20.31	20.80	19.97	20.78
1334	NASDAQ	MASI	Wed, Nov 21, 2012	21.23	21.45	20.94	21.26
1333	NASDAQ	MASI	Tue, Nov 20, 2012	21.54	21.71	21.01	21.20
1332	NASDAQ	MASI	Mon, Nov 19, 2012	21.10	21.60	20.89	21.59
1331	NASDAQ	MASI	Fri, Nov 16, 2012	20.81	21.07	20.68	20.89
1330	NASDAQ	MASI	Thu, Nov 15, 2012	20.72	20.95	20.62	20.88
1329	NASDAQ	MASI	Wed, Nov 14, 2012	20.95	21.08	20.49	20.66
1328	NASDAQ	MASI	Tue, Nov 13, 2012	21.23	21.53	21.02	21.13
1327	NASDAQ	MASI	Mon, Nov 12, 2012	21.22	21.45	20.97	21.35
1326	NASDAQ	MASI	Fri, Nov 9, 2012	20.98	21.45	20.80	21.12
1325	NASDAQ	MASI	Thu, Nov 8, 2012	21.90	22.00	21.05	21.12
1324	NASDAQ	MASI	Wed, Nov 7, 2012	22.18	22.33	21.80	21.97
1323	NASDAQ	MASI	Tue, Nov 6, 2012	21.99	22.53	21.97	22.50
1322	NASDAQ	MASI	Mon, Nov 5, 2012	21.66	22.05	21.52	21.88
1321	NASDAQ	MASI	Fri, Nov 2, 2012	22.62	22.81	21.56	21.69
1320	NASDAQ	MASI	Thu, Nov 1, 2012	21.92	22.78	21.90	22.45
1319	NASDAQ	MASI	Wed, Oct 31, 2012	21.43	22.04	20.99	21.93
1318	NASDAQ	MASI	Fri, Oct 26, 2012	21.46	21.58	21.20	21.37
1317	NASDAQ	MASI	Thu, Oct 25, 2012	21.73	21.85	21.26	21.39
1316	NASDAQ	MASI	Wed, Oct 24, 2012	21.71	21.86	21.43	21.55
1315	NASDAQ	MASI	Tue, Oct 23, 2012	21.57	21.64	21.08	21.56
1314	NASDAQ	MASI	Mon, Oct 22, 2012	21.93	22.07	21.66	21.74
1313	NASDAQ	MASI	Fri, Oct 19, 2012	22.60	22.65	21.79	21.93
1312	NASDAQ	MASI	Thu, Oct 18, 2012	23.13	23.19	22.54	22.79
1311	NASDAQ	MASI	Wed, Oct 17, 2012	23.51	23.54	23.01	23.17
1310	NASDAQ	MASI	Tue, Oct 16, 2012	23.28	23.51	23.16	23.39
1309	NASDAQ	MASI	Mon, Oct 15, 2012	23.07	23.26	22.83	23.10
1308	NASDAQ	MASI	Fri, Oct 12, 2012	23.24	23.49	23.01	23.02
1307	NASDAQ	MASI	Thu, Oct 11, 2012	23.82	23.97	23.22	23.24
1306	NASDAQ	MASI	Wed, Oct 10, 2012	23.76	23.96	23.56	23.61
1305	NASDAQ	MASI	Tue, Oct 9, 2012	23.77	23.88	23.54	23.70
1304	NASDAQ	MASI	Mon, Oct 8, 2012	23.91	24.06	23.66	23.78
1303	NASDAQ	MASI	Fri, Oct 5, 2012	24.09	24.48	23.96	24.00
1302	NASDAQ	MASI	Thu, Oct 4, 2012	24.14	24.16	23.59	23.92
1301	NASDAQ	MASI	Wed, Oct 3, 2012	24.10	24.33	23.80	24.11
1300	NASDAQ	MASI	Tue, Oct 2, 2012	24.11	24.35	23.76	23.99
1299	NASDAQ	MASI	Mon, Oct 1, 2012	24.35	24.37	23.79	24.00
1298	NASDAQ	MASI	Fri, Sep 28, 2012	24.52	24.55	24.08	24.18
1297	NASDAQ	MASI	Thu, Sep 27, 2012	24.48	24.90	24.40	24.69
1296	NASDAQ	MASI	Wed, Sep 26, 2012	24.55	24.71	24.26	24.42
1295	NASDAQ	MASI	Tue, Sep 25, 2012	24.90	24.97	24.42	24.54
1294	NASDAQ	MASI	Mon, Sep 24, 2012	24.76	24.98	24.53	24.74
1293	NASDAQ	MASI	Fri, Sep 21, 2012	25.26	25.32	24.48	24.78
1292	NASDAQ	MASI	Thu, Sep 20, 2012	24.27	25.35	24.10	24.87
1291	NASDAQ	MASI	Wed, Sep 19, 2012	24.43	24.66	24.27	24.48
1290	NASDAQ	MASI	Tue, Sep 18, 2012	24.17	24.54	23.78	24.47
1289	NASDAQ	MASI	Mon, Sep 17, 2012	23.96	24.26	23.76	24.18
1288	NASDAQ	MASI	Fri, Sep 14, 2012	23.29	24.11	23.25	24.07
1287	NASDAQ	MASI	Thu, Sep 13, 2012	22.51	23.65	22.51	23.18
1286	NASDAQ	MASI	Wed, Sep 12, 2012	22.35	22.58	22.22	22.48
1285	NASDAQ	MASI	Tue, Sep 11, 2012	22.79	22.99	22.21	22.32
1284	NASDAQ	MASI	Mon, Sep 10, 2012	22.59	23.20	22.56	22.81
1283	NASDAQ	MASI	Fri, Sep 7, 2012	22.58	22.86	22.48	22.62
1282	NASDAQ	MASI	Thu, Sep 6, 2012	22.07	22.86	22.07	22.43
1281	NASDAQ	MASI	Wed, Sep 5, 2012	22.49	22.62	21.70	21.93
1280	NASDAQ	MASI	Tue, Sep 4, 2012	22.13	22.76	21.84	22.61
1279	NASDAQ	MASI	Fri, Aug 31, 2012	22.40	22.40	21.90	22.08
1278	NASDAQ	MASI	Thu, Aug 30, 2012	22.05	22.31	21.69	22.24
1277	NASDAQ	MASI	Wed, Aug 29, 2012	22.02	22.33	21.86	22.17
1276	NASDAQ	MASI	Tue, Aug 28, 2012	21.70	22.13	21.62	22.04
1275	NASDAQ	MASI	Mon, Aug 27, 2012	21.98	22.04	21.74	21.89
1274	NASDAQ	MASI	Fri, Aug 24, 2012	22.15	22.50	21.85	21.94
1273	NASDAQ	MASI	Thu, Aug 23, 2012	22.12	22.53	21.84	22.21
1272	NASDAQ	MASI	Wed, Aug 22, 2012	22.72	22.81	22.11	22.17
1271	NASDAQ	MASI	Tue, Aug 21, 2012	22.26	23.33	22.18	22.72
1270	NASDAQ	MASI	Mon, Aug 20, 2012	22.30	22.42	21.95	22.18
1269	NASDAQ	MASI	Fri, Aug 17, 2012	22.24	22.42	21.98	22.34
1268	NASDAQ	MASI	Thu, Aug 16, 2012	22.04	22.40	21.96	22.23
1267	NASDAQ	MASI	Wed, Aug 15, 2012	21.74	22.11	21.29	22.05
1266	NASDAQ	MASI	Tue, Aug 14, 2012	21.90	22.01	21.68	21.82
1265	NASDAQ	MASI	Mon, Aug 13, 2012	22.21	22.32	21.57	21.77
1264	NASDAQ	MASI	Fri, Aug 10, 2012	22.14	22.43	21.81	22.20
1263	NASDAQ	MASI	Thu, Aug 9, 2012	22.00	22.20	21.97	22.16
1262	NASDAQ	MASI	Wed, Aug 8, 2012	22.24	22.47	21.96	22.00
1261	NASDAQ	MASI	Tue, Aug 7, 2012	22.03	22.73	22.03	22.41
1260	NASDAQ	MASI	Mon, Aug 6, 2012	21.62	22.19	21.62	21.95
1259	NASDAQ	MASI	Fri, Aug 3, 2012	21.26	21.83	20.73	21.63
1258	NASDAQ	MASI	Thu, Aug 2, 2012	21.50	21.56	20.32	21.00
1257	NASDAQ	MASI	Wed, Aug 1, 2012	22.54	22.91	22.31	22.31
1256	NASDAQ	MASI	Tue, Jul 31, 2012	22.69	23.05	22.40	22.40
1255	NASDAQ	MASI	Mon, Jul 30, 2012	23.06	23.25	22.60	22.69
1254	NASDAQ	MASI	Fri, Jul 27, 2012	22.44	23.30	22.44	23.06
1253	NASDAQ	MASI	Thu, Jul 26, 2012	23.02	23.03	22.18	22.39
1252	NASDAQ	MASI	Wed, Jul 25, 2012	22.69	23.03	22.30	22.73
1251	NASDAQ	MASI	Tue, Jul 24, 2012	22.76	22.92	21.93	22.51
1250	NASDAQ	MASI	Mon, Jul 23, 2012	22.79	22.94	22.45	22.67
1249	NASDAQ	MASI	Fri, Jul 20, 2012	23.68	23.68	23.23	23.31
1248	NASDAQ	MASI	Thu, Jul 19, 2012	23.59	24.12	23.35	23.89
1247	NASDAQ	MASI	Wed, Jul 18, 2012	22.69	23.73	22.57	23.56
1246	NASDAQ	MASI	Tue, Jul 17, 2012	22.91	23.18	22.39	22.71
1245	NASDAQ	MASI	Mon, Jul 16, 2012	23.06	23.12	22.71	22.77
1244	NASDAQ	MASI	Fri, Jul 13, 2012	22.77	23.27	22.77	23.15
1243	NASDAQ	MASI	Thu, Jul 12, 2012	22.51	22.84	22.39	22.73
1242	NASDAQ	MASI	Wed, Jul 11, 2012	22.74	22.89	22.41	22.65
1241	NASDAQ	MASI	Tue, Jul 10, 2012	23.03	23.12	22.76	22.85
1240	NASDAQ	MASI	Mon, Jul 9, 2012	23.05	23.05	22.72	22.95
1239	NASDAQ	MASI	Fri, Jul 6, 2012	22.97	23.00	22.62	22.97
1238	NASDAQ	MASI	Thu, Jul 5, 2012	23.50	23.52	23.07	23.20
1237	NASDAQ	MASI	Tue, Jul 3, 2012	23.26	23.50	23.17	23.50
1236	NASDAQ	MASI	Mon, Jul 2, 2012	22.41	23.38	22.27	23.35
1235	NASDAQ	MASI	Fri, Jun 29, 2012	22.09	22.61	21.96	22.38
1234	NASDAQ	MASI	Thu, Jun 28, 2012	21.52	21.77	21.23	21.67
1233	NASDAQ	MASI	Wed, Jun 27, 2012	21.14	21.80	21.09	21.71
1232	NASDAQ	MASI	Tue, Jun 26, 2012	21.10	21.19	20.77	21.10
1231	NASDAQ	MASI	Mon, Jun 25, 2012	21.37	21.37	21.05	21.08
1230	NASDAQ	MASI	Fri, Jun 22, 2012	21.17	21.57	21.04	21.50
1229	NASDAQ	MASI	Thu, Jun 21, 2012	21.89	21.89	20.62	20.87
1228	NASDAQ	MASI	Wed, Jun 20, 2012	21.34	22.20	21.34	21.78
1227	NASDAQ	MASI	Tue, Jun 19, 2012	21.10	21.66	20.91	21.52
1226	NASDAQ	MASI	Mon, Jun 18, 2012	20.33	21.08	20.32	21.01
1225	NASDAQ	MASI	Fri, Jun 15, 2012	20.10	20.47	19.96	20.43
1224	NASDAQ	MASI	Thu, Jun 14, 2012	19.61	20.08	19.61	19.98
1223	NASDAQ	MASI	Wed, Jun 13, 2012	19.37	19.91	19.22	19.65
1222	NASDAQ	MASI	Tue, Jun 12, 2012	19.33	19.42	18.93	19.42
1221	NASDAQ	MASI	Mon, Jun 11, 2012	19.61	19.68	19.23	19.26
1220	NASDAQ	MASI	Fri, Jun 8, 2012	19.26	19.53	19.07	19.39
1219	NASDAQ	MASI	Thu, Jun 7, 2012	19.77	19.93	19.29	19.30
1218	NASDAQ	MASI	Wed, Jun 6, 2012	19.48	19.79	19.36	19.53
1217	NASDAQ	MASI	Tue, Jun 5, 2012	18.86	19.46	18.59	19.38
1216	NASDAQ	MASI	Mon, Jun 4, 2012	18.58	18.67	18.28	18.42
1215	NASDAQ	MASI	Fri, Jun 1, 2012	18.40	18.58	18.22	18.49
1214	NASDAQ	MASI	Thu, May 31, 2012	18.96	19.02	18.20	18.81
1213	NASDAQ	MASI	Wed, May 30, 2012	19.56	19.60	18.93	18.95
1212	NASDAQ	MASI	Tue, May 29, 2012	19.44	19.93	19.38	19.78
1211	NASDAQ	MASI	Fri, May 25, 2012	19.39	19.57	19.22	19.32
1210	NASDAQ	MASI	Thu, May 24, 2012	19.26	19.51	19.15	19.42
1209	NASDAQ	MASI	Wed, May 23, 2012	18.98	19.23	18.90	19.20
1208	NASDAQ	MASI	Tue, May 22, 2012	19.32	19.61	18.98	19.12
1207	NASDAQ	MASI	Mon, May 21, 2012	18.74	19.32	18.52	19.27
1206	NASDAQ	MASI	Fri, May 18, 2012	19.06	19.36	18.68	18.71
1205	NASDAQ	MASI	Thu, May 17, 2012	19.54	19.65	18.99	19.08
1204	NASDAQ	MASI	Wed, May 16, 2012	19.78	19.86	19.44	19.48
1203	NASDAQ	MASI	Tue, May 15, 2012	19.91	20.10	19.68	19.74
1202	NASDAQ	MASI	Mon, May 14, 2012	20.03	20.18	19.87	19.93
1201	NASDAQ	MASI	Fri, May 11, 2012	20.31	20.53	20.08	20.18
1200	NASDAQ	MASI	Thu, May 10, 2012	20.63	20.79	20.38	20.47
1199	NASDAQ	MASI	Wed, May 9, 2012	20.45	20.78	20.31	20.47
1198	NASDAQ	MASI	Tue, May 8, 2012	20.77	20.84	20.47	20.64
1197	NASDAQ	MASI	Mon, May 7, 2012	20.38	21.21	20.37	20.96
1196	NASDAQ	MASI	Fri, May 4, 2012	20.65	20.71	19.87	20.44
1195	NASDAQ	MASI	Thu, May 3, 2012	22.21	22.25	20.68	20.79
1194	NASDAQ	MASI	Wed, May 2, 2012	22.06	22.40	21.90	22.35
1193	NASDAQ	MASI	Tue, May 1, 2012	22.13	22.57	21.97	22.26
1192	NASDAQ	MASI	Mon, Apr 30, 2012	22.54	22.62	22.12	22.15
1191	NASDAQ	MASI	Fri, Apr 27, 2012	22.37	22.55	22.11	22.47
1190	NASDAQ	MASI	Thu, Apr 26, 2012	22.16	22.40	21.86	22.22
1189	NASDAQ	MASI	Wed, Apr 25, 2012	22.02	22.46	21.97	22.20
1188	NASDAQ	MASI	Tue, Apr 24, 2012	21.76	22.15	21.61	21.87
1187	NASDAQ	MASI	Mon, Apr 23, 2012	21.48	21.83	21.14	21.76
1186	NASDAQ	MASI	Fri, Apr 20, 2012	22.27	22.27	21.75	21.79
1185	NASDAQ	MASI	Thu, Apr 19, 2012	21.88	22.45	21.78	21.97
1184	NASDAQ	MASI	Wed, Apr 18, 2012	21.56	21.95	21.29	21.85
1183	NASDAQ	MASI	Tue, Apr 17, 2012	21.32	21.97	21.32	21.74
1182	NASDAQ	MASI	Mon, Apr 16, 2012	21.55	21.64	21.07	21.15
1181	NASDAQ	MASI	Fri, Apr 13, 2012	21.93	22.00	21.49	21.49
1180	NASDAQ	MASI	Thu, Apr 12, 2012	21.85	22.18	21.80	22.00
1179	NASDAQ	MASI	Wed, Apr 11, 2012	21.81	22.02	21.70	21.83
1178	NASDAQ	MASI	Tue, Apr 10, 2012	22.50	22.55	21.61	21.62
1177	NASDAQ	MASI	Mon, Apr 9, 2012	22.59	22.60	22.29	22.50
1176	NASDAQ	MASI	Thu, Apr 5, 2012	23.20	23.20	22.78	22.86
1175	NASDAQ	MASI	Wed, Apr 4, 2012	23.44	23.44	23.06	23.17
1174	NASDAQ	MASI	Tue, Apr 3, 2012	23.79	23.98	23.48	23.72
1173	NASDAQ	MASI	Mon, Apr 2, 2012	23.32	24.28	23.21	23.89
1172	NASDAQ	MASI	Fri, Mar 30, 2012	23.70	23.74	23.23	23.38
1171	NASDAQ	MASI	Thu, Mar 29, 2012	23.14	23.61	22.74	23.52
1170	NASDAQ	MASI	Wed, Mar 28, 2012	23.14	23.44	23.08	23.29
1169	NASDAQ	MASI	Tue, Mar 27, 2012	23.33	23.46	23.16	23.17
1168	NASDAQ	MASI	Mon, Mar 26, 2012	22.30	23.37	22.30	23.36
1167	NASDAQ	MASI	Fri, Mar 23, 2012	21.89	22.19	21.80	22.10
1166	NASDAQ	MASI	Thu, Mar 22, 2012	21.67	21.97	21.62	21.91
1165	NASDAQ	MASI	Wed, Mar 21, 2012	21.75	22.06	21.55	21.86
1164	NASDAQ	MASI	Tue, Mar 20, 2012	21.81	21.91	21.59	21.76
1163	NASDAQ	MASI	Mon, Mar 19, 2012	21.91	22.11	21.85	21.86
1162	NASDAQ	MASI	Fri, Mar 16, 2012	21.81	22.09	21.72	21.89
1161	NASDAQ	MASI	Thu, Mar 15, 2012	21.37	21.78	21.15	21.77
1160	NASDAQ	MASI	Wed, Mar 14, 2012	21.20	21.44	21.06	21.30
1159	NASDAQ	MASI	Tue, Mar 13, 2012	21.64	21.76	20.99	21.14
1158	NASDAQ	MASI	Mon, Mar 12, 2012	22.11	22.19	21.49	21.53
1157	NASDAQ	MASI	Fri, Mar 9, 2012	21.88	22.47	21.66	22.19
1156	NASDAQ	MASI	Thu, Mar 8, 2012	21.74	22.05	21.50	21.88
1155	NASDAQ	MASI	Wed, Mar 7, 2012	21.71	21.88	21.57	21.62
1154	NASDAQ	MASI	Tue, Mar 6, 2012	21.78	22.01	21.54	21.60
1153	NASDAQ	MASI	Mon, Mar 5, 2012	22.05	22.14	21.76	22.05
1152	NASDAQ	MASI	Fri, Mar 2, 2012	22.36	22.53	21.90	22.15
1151	NASDAQ	MASI	Thu, Mar 1, 2012	21.94	22.38	21.77	22.34
1150	NASDAQ	MASI	Wed, Feb 29, 2012	22.50	22.75	21.74	21.80
1149	NASDAQ	MASI	Tue, Feb 28, 2012	22.68	22.86	22.32	22.44
1148	NASDAQ	MASI	Mon, Feb 27, 2012	22.56	22.72	22.06	22.69
1147	NASDAQ	MASI	Fri, Feb 24, 2012	22.52	22.97	22.39	22.83
1146	NASDAQ	MASI	Thu, Feb 23, 2012	21.48	22.59	21.30	22.49
1145	NASDAQ	MASI	Wed, Feb 22, 2012	21.52	21.64	21.13	21.29
1144	NASDAQ	MASI	Tue, Feb 21, 2012	21.92	22.17	21.42	21.56
1143	NASDAQ	MASI	Fri, Feb 17, 2012	22.50	22.70	21.70	21.89
1142	NASDAQ	MASI	Thu, Feb 16, 2012	22.23	22.57	22.22	22.40
1141	NASDAQ	MASI	Wed, Feb 15, 2012	22.50	22.97	21.95	22.22
1140	NASDAQ	MASI	Tue, Feb 14, 2012	21.02	22.08	20.71	21.59
1139	NASDAQ	MASI	Mon, Feb 13, 2012	21.44	21.80	21.09	21.12
1138	NASDAQ	MASI	Fri, Feb 10, 2012	21.09	21.54	20.94	21.35
1137	NASDAQ	MASI	Thu, Feb 9, 2012	22.08	22.25	21.72	21.81
1136	NASDAQ	MASI	Wed, Feb 8, 2012	22.23	22.48	21.90	22.00
1135	NASDAQ	MASI	Tue, Feb 7, 2012	22.56	22.59	22.21	22.23
1134	NASDAQ	MASI	Mon, Feb 6, 2012	22.57	22.89	22.35	22.70
1133	NASDAQ	MASI	Fri, Feb 3, 2012	22.51	22.85	22.08	22.71
1132	NASDAQ	MASI	Thu, Feb 2, 2012	22.14	22.27	21.86	22.19
1131	NASDAQ	MASI	Wed, Feb 1, 2012	21.51	22.15	21.46	22.11
1130	NASDAQ	MASI	Tue, Jan 31, 2012	21.89	22.02	21.35	21.37
1129	NASDAQ	MASI	Mon, Jan 30, 2012	21.73	21.90	21.40	21.71
1128	NASDAQ	MASI	Fri, Jan 27, 2012	21.43	21.93	21.43	21.91
1127	NASDAQ	MASI	Thu, Jan 26, 2012	22.00	22.00	21.42	21.48
1126	NASDAQ	MASI	Wed, Jan 25, 2012	20.92	21.94	20.92	21.93
1125	NASDAQ	MASI	Tue, Jan 24, 2012	20.69	21.02	20.26	20.90
1124	NASDAQ	MASI	Mon, Jan 23, 2012	20.01	21.15	20.00	20.72
1123	NASDAQ	MASI	Fri, Jan 20, 2012	20.37	20.48	20.02	20.04
1122	NASDAQ	MASI	Thu, Jan 19, 2012	19.84	20.46	19.72	20.45
1121	NASDAQ	MASI	Wed, Jan 18, 2012	19.71	19.89	19.60	19.80
1120	NASDAQ	MASI	Tue, Jan 17, 2012	20.17	20.32	19.63	19.69
1119	NASDAQ	MASI	Fri, Jan 13, 2012	19.58	20.14	19.57	20.04
1118	NASDAQ	MASI	Thu, Jan 12, 2012	19.25	20.08	19.08	19.90
1117	NASDAQ	MASI	Wed, Jan 11, 2012	19.02	19.25	18.82	19.23
1116	NASDAQ	MASI	Tue, Jan 10, 2012	19.02	19.10	18.85	19.03
1115	NASDAQ	MASI	Mon, Jan 9, 2012	18.63	18.92	18.27	18.91
1114	NASDAQ	MASI	Fri, Jan 6, 2012	18.49	18.75	18.28	18.47
1113	NASDAQ	MASI	Thu, Jan 5, 2012	18.30	18.48	18.08	18.46
1112	NASDAQ	MASI	Wed, Jan 4, 2012	18.83	18.91	18.41	18.46
1111	NASDAQ	MASI	Tue, Jan 3, 2012	19.02	19.23	18.78	18.83
1110	NASDAQ	MASI	Fri, Dec 30, 2011	18.21	18.82	18.14	18.69
1109	NASDAQ	MASI	Thu, Dec 29, 2011	17.99	18.31	17.98	18.26
1108	NASDAQ	MASI	Wed, Dec 28, 2011	18.21	18.21	17.94	17.98
1107	NASDAQ	MASI	Tue, Dec 27, 2011	18.08	18.30	18.04	18.19
1106	NASDAQ	MASI	Fri, Dec 23, 2011	18.39	18.44	18.12	18.25
1105	NASDAQ	MASI	Thu, Dec 22, 2011	18.22	18.35	18.17	18.29
1104	NASDAQ	MASI	Wed, Dec 21, 2011	18.19	18.37	17.91	18.15
1103	NASDAQ	MASI	Tue, Dec 20, 2011	18.52	19.07	18.08	18.15
1102	NASDAQ	MASI	Mon, Dec 19, 2011	19.19	19.25	18.26	18.35
1101	NASDAQ	MASI	Fri, Dec 16, 2011	19.17	19.40	18.97	19.10
1100	NASDAQ	MASI	Thu, Dec 15, 2011	19.33	19.58	19.00	19.10
1099	NASDAQ	MASI	Wed, Dec 14, 2011	19.46	19.59	19.07	19.09
1098	NASDAQ	MASI	Tue, Dec 13, 2011	20.19	20.38	19.48	19.56
1097	NASDAQ	MASI	Mon, Dec 12, 2011	20.14	20.81	19.79	20.03
1096	NASDAQ	MASI	Fri, Dec 9, 2011	20.00	20.52	19.91	20.34
1095	NASDAQ	MASI	Thu, Dec 8, 2011	20.43	20.55	19.94	19.98
1094	NASDAQ	MASI	Wed, Dec 7, 2011	20.38	20.67	20.03	20.55
1093	NASDAQ	MASI	Tue, Dec 6, 2011	20.64	20.72	20.39	20.50
1092	NASDAQ	MASI	Mon, Dec 5, 2011	20.87	20.91	20.42	20.65
1091	NASDAQ	MASI	Fri, Dec 2, 2011	21.00	21.15	20.46	20.60
1090	NASDAQ	MASI	Thu, Dec 1, 2011	20.65	20.92	20.48	20.79
1089	NASDAQ	MASI	Wed, Nov 30, 2011	20.03	20.77	20.03	20.66
1088	NASDAQ	MASI	Tue, Nov 29, 2011	19.20	19.54	18.99	19.30
1087	NASDAQ	MASI	Mon, Nov 28, 2011	18.89	19.34	18.76	19.25
1086	NASDAQ	MASI	Fri, Nov 25, 2011	18.04	19.04	17.98	18.40
1085	NASDAQ	MASI	Wed, Nov 23, 2011	18.08	18.17	17.62	17.84
1084	NASDAQ	MASI	Tue, Nov 22, 2011	17.97	18.48	17.97	18.28
1083	NASDAQ	MASI	Mon, Nov 21, 2011	19.10	19.11	17.94	17.97
1082	NASDAQ	MASI	Fri, Nov 18, 2011	20.33	20.52	19.26	19.34
1081	NASDAQ	MASI	Thu, Nov 17, 2011	21.43	21.43	20.62	20.71
1080	NASDAQ	MASI	Wed, Nov 16, 2011	21.83	22.01	21.41	21.44
1079	NASDAQ	MASI	Tue, Nov 15, 2011	21.65	22.25	21.36	22.03
1078	NASDAQ	MASI	Mon, Nov 14, 2011	22.24	22.47	21.61	21.67
1077	NASDAQ	MASI	Fri, Nov 11, 2011	22.17	22.51	22.02	22.40
1076	NASDAQ	MASI	Thu, Nov 10, 2011	21.86	22.18	21.78	22.01
1075	NASDAQ	MASI	Wed, Nov 9, 2011	21.65	22.15	21.58	21.61
1074	NASDAQ	MASI	Tue, Nov 8, 2011	21.95	22.15	21.25	22.10
1073	NASDAQ	MASI	Mon, Nov 7, 2011	21.40	21.94	21.18	21.77
1072	NASDAQ	MASI	Fri, Nov 4, 2011	21.32	21.49	21.00	21.35
1071	NASDAQ	MASI	Thu, Nov 3, 2011	21.10	21.62	20.83	21.46
1070	NASDAQ	MASI	Wed, Nov 2, 2011	21.43	21.45	20.73	20.90
1069	NASDAQ	MASI	Tue, Nov 1, 2011	20.02	21.41	20.01	21.22
1068	NASDAQ	MASI	Mon, Oct 31, 2011	20.60	20.75	20.26	20.68
1067	NASDAQ	MASI	Fri, Oct 28, 2011	20.16	20.41	20.01	20.24
1066	NASDAQ	MASI	Thu, Oct 27, 2011	20.05	20.51	19.81	20.19
1065	NASDAQ	MASI	Wed, Oct 26, 2011	18.77	20.28	18.08	20.02
1064	NASDAQ	MASI	Tue, Oct 25, 2011	22.73	23.04	22.30	22.32
1063	NASDAQ	MASI	Mon, Oct 24, 2011	22.32	22.93	22.19	22.87
1062	NASDAQ	MASI	Fri, Oct 21, 2011	22.48	22.57	21.77	22.09
1061	NASDAQ	MASI	Thu, Oct 20, 2011	22.12	22.21	21.66	22.11
1060	NASDAQ	MASI	Wed, Oct 19, 2011	22.41	22.88	21.86	22.02
1059	NASDAQ	MASI	Tue, Oct 18, 2011	21.91	22.55	21.76	22.40
1058	NASDAQ	MASI	Mon, Oct 17, 2011	22.10	22.68	21.46	21.83
1057	NASDAQ	MASI	Fri, Oct 14, 2011	22.27	22.42	21.76	22.35
1056	NASDAQ	MASI	Thu, Oct 13, 2011	22.63	22.81	21.60	22.07
1055	NASDAQ	MASI	Wed, Oct 12, 2011	22.92	23.15	22.77	22.81
1054	NASDAQ	MASI	Tue, Oct 11, 2011	22.21	22.78	22.18	22.69
1053	NASDAQ	MASI	Mon, Oct 10, 2011	22.54	22.79	22.01	22.41
1052	NASDAQ	MASI	Fri, Oct 7, 2011	22.67	22.68	22.01	22.16
1051	NASDAQ	MASI	Thu, Oct 6, 2011	22.65	22.70	22.30	22.62
1050	NASDAQ	MASI	Wed, Oct 5, 2011	22.14	22.82	21.89	22.65
1049	NASDAQ	MASI	Tue, Oct 4, 2011	20.29	22.16	20.22	22.09
1048	NASDAQ	MASI	Mon, Oct 3, 2011	21.51	21.97	20.30	20.34
1047	NASDAQ	MASI	Fri, Sep 30, 2011	21.75	22.19	21.61	21.63
1046	NASDAQ	MASI	Thu, Sep 29, 2011	22.09	22.15	21.57	22.09
1045	NASDAQ	MASI	Wed, Sep 28, 2011	22.82	23.04	21.60	21.62
1044	NASDAQ	MASI	Tue, Sep 27, 2011	22.67	23.15	22.40	22.74
1043	NASDAQ	MASI	Mon, Sep 26, 2011	21.53	22.24	21.25	22.18
1042	NASDAQ	MASI	Fri, Sep 23, 2011	20.92	21.57	20.70	21.36
1041	NASDAQ	MASI	Thu, Sep 22, 2011	20.84	21.39	20.55	20.96
1040	NASDAQ	MASI	Wed, Sep 21, 2011	22.15	22.30	21.44	21.48
1039	NASDAQ	MASI	Tue, Sep 20, 2011	22.75	23.05	22.11	22.12
1038	NASDAQ	MASI	Mon, Sep 19, 2011	22.87	23.18	22.54	22.66
1037	NASDAQ	MASI	Fri, Sep 16, 2011	23.14	23.23	22.76	23.23
1036	NASDAQ	MASI	Thu, Sep 15, 2011	23.20	23.32	22.88	23.01
1035	NASDAQ	MASI	Wed, Sep 14, 2011	23.10	23.21	22.52	22.92
1034	NASDAQ	MASI	Tue, Sep 13, 2011	22.83	23.05	22.46	22.67
1033	NASDAQ	MASI	Mon, Sep 12, 2011	22.68	23.04	22.22	22.65
1032	NASDAQ	MASI	Fri, Sep 9, 2011	23.49	23.70	22.83	23.05
1031	NASDAQ	MASI	Thu, Sep 8, 2011	23.98	24.14	23.69	23.73
1030	NASDAQ	MASI	Wed, Sep 7, 2011	23.22	24.09	23.03	24.07
1029	NASDAQ	MASI	Tue, Sep 6, 2011	22.36	22.89	22.03	22.84
1028	NASDAQ	MASI	Fri, Sep 2, 2011	23.62	23.90	22.99	23.01
1027	NASDAQ	MASI	Thu, Sep 1, 2011	24.64	24.99	24.06	24.10
1026	NASDAQ	MASI	Wed, Aug 31, 2011	24.59	25.02	24.36	24.67
1025	NASDAQ	MASI	Tue, Aug 30, 2011	24.38	24.66	24.16	24.40
1024	NASDAQ	MASI	Mon, Aug 29, 2011	23.98	24.53	23.92	24.49
1023	NASDAQ	MASI	Fri, Aug 26, 2011	22.39	24.03	22.18	23.69
1022	NASDAQ	MASI	Thu, Aug 25, 2011	23.41	23.68	22.40	22.51
1021	NASDAQ	MASI	Wed, Aug 24, 2011	23.20	23.69	22.91	23.24
1020	NASDAQ	MASI	Tue, Aug 23, 2011	22.02	22.79	21.80	22.78
1019	NASDAQ	MASI	Mon, Aug 22, 2011	22.65	22.83	21.83	21.95
1018	NASDAQ	MASI	Fri, Aug 19, 2011	21.96	22.65	21.94	22.16
1017	NASDAQ	MASI	Thu, Aug 18, 2011	22.52	23.02	22.05	22.20
1016	NASDAQ	MASI	Wed, Aug 17, 2011	23.10	23.30	22.78	23.09
1015	NASDAQ	MASI	Tue, Aug 16, 2011	22.93	23.15	22.70	22.90
1014	NASDAQ	MASI	Mon, Aug 15, 2011	23.48	23.54	23.07	23.32
1013	NASDAQ	MASI	Fri, Aug 12, 2011	23.06	23.39	22.91	23.30
1012	NASDAQ	MASI	Thu, Aug 11, 2011	22.99	23.47	22.50	22.90
1011	NASDAQ	MASI	Wed, Aug 10, 2011	22.92	24.32	22.41	22.87
1010	NASDAQ	MASI	Tue, Aug 9, 2011	23.50	25.01	23.20	25.01
1009	NASDAQ	MASI	Mon, Aug 8, 2011	22.90	23.92	22.84	23.18
1008	NASDAQ	MASI	Fri, Aug 5, 2011	24.08	24.37	23.19	23.52
1007	NASDAQ	MASI	Thu, Aug 4, 2011	25.43	25.49	23.83	23.83
1006	NASDAQ	MASI	Wed, Aug 3, 2011	26.23	26.39	25.57	25.67
1005	NASDAQ	MASI	Tue, Aug 2, 2011	26.94	27.13	26.12	26.14
1004	NASDAQ	MASI	Mon, Aug 1, 2011	27.98	27.98	26.53	27.03
1003	NASDAQ	MASI	Fri, Jul 29, 2011	27.94	28.15	27.63	27.78
1002	NASDAQ	MASI	Thu, Jul 28, 2011	28.34	28.51	28.05	28.15
1001	NASDAQ	MASI	Wed, Jul 27, 2011	28.62	28.78	28.16	28.35
1000	NASDAQ	MASI	Tue, Jul 26, 2011	29.11	29.16	28.65	28.80
999	NASDAQ	MASI	Mon, Jul 25, 2011	29.51	29.51	28.92	28.97
998	NASDAQ	MASI	Fri, Jul 22, 2011	30.83	30.83	29.46	29.80
997	NASDAQ	MASI	Thu, Jul 21, 2011	30.67	31.16	30.40	30.91
996	NASDAQ	MASI	Wed, Jul 20, 2011	30.91	30.91	30.53	30.61
995	NASDAQ	MASI	Tue, Jul 19, 2011	31.00	31.00	30.39	30.89
994	NASDAQ	MASI	Mon, Jul 18, 2011	30.28	30.75	30.18	30.29
993	NASDAQ	MASI	Fri, Jul 15, 2011	30.33	30.63	30.22	30.38
992	NASDAQ	MASI	Thu, Jul 14, 2011	30.06	30.42	29.99	30.35
991	NASDAQ	MASI	Wed, Jul 13, 2011	29.65	30.34	29.53	30.05
990	NASDAQ	MASI	Tue, Jul 12, 2011	29.27	29.77	29.12	29.39
989	NASDAQ	MASI	Mon, Jul 11, 2011	29.82	29.82	29.27	29.31
988	NASDAQ	MASI	Fri, Jul 8, 2011	30.25	30.41	29.92	30.09
987	NASDAQ	MASI	Thu, Jul 7, 2011	30.77	31.02	30.52	30.63
986	NASDAQ	MASI	Wed, Jul 6, 2011	30.20	30.87	30.03	30.58
985	NASDAQ	MASI	Tue, Jul 5, 2011	30.25	30.41	29.99	30.12
984	NASDAQ	MASI	Fri, Jul 1, 2011	29.79	30.58	29.79	30.20
983	NASDAQ	MASI	Thu, Jun 30, 2011	29.67	29.89	29.59	29.68
982	NASDAQ	MASI	Wed, Jun 29, 2011	29.65	29.77	29.23	29.64
981	NASDAQ	MASI	Tue, Jun 28, 2011	29.50	29.80	29.29	29.50
980	NASDAQ	MASI	Mon, Jun 27, 2011	29.70	29.70	28.92	29.45
979	NASDAQ	MASI	Fri, Jun 24, 2011	30.27	30.46	29.64	29.71
978	NASDAQ	MASI	Thu, Jun 23, 2011	30.23	30.37	29.85	30.37
977	NASDAQ	MASI	Wed, Jun 22, 2011	30.66	30.89	30.51	30.57
976	NASDAQ	MASI	Tue, Jun 21, 2011	30.52	31.17	30.24	30.84
975	NASDAQ	MASI	Mon, Jun 20, 2011	29.98	30.59	29.98	30.36
974	NASDAQ	MASI	Fri, Jun 17, 2011	29.98	30.23	29.92	30.08
973	NASDAQ	MASI	Thu, Jun 16, 2011	29.55	29.85	29.37	29.78
972	NASDAQ	MASI	Wed, Jun 15, 2011	28.58	30.06	28.52	29.59
971	NASDAQ	MASI	Tue, Jun 14, 2011	28.48	28.95	28.29	28.70
970	NASDAQ	MASI	Mon, Jun 13, 2011	28.54	28.62	28.14	28.18
969	NASDAQ	MASI	Fri, Jun 10, 2011	28.34	28.60	28.21	28.52
968	NASDAQ	MASI	Thu, Jun 9, 2011	28.48	28.80	28.38	28.51
967	NASDAQ	MASI	Wed, Jun 8, 2011	28.52	28.80	28.33	28.36
966	NASDAQ	MASI	Tue, Jun 7, 2011	29.04	29.04	28.58	28.61
965	NASDAQ	MASI	Mon, Jun 6, 2011	29.33	29.35	28.75	28.78
964	NASDAQ	MASI	Fri, Jun 3, 2011	29.57	29.68	29.25	29.30
963	NASDAQ	MASI	Thu, Jun 2, 2011	29.91	30.08	29.25	30.06
962	NASDAQ	MASI	Wed, Jun 1, 2011	30.61	30.80	29.82	29.83
961	NASDAQ	MASI	Tue, May 31, 2011	30.45	30.73	30.29	30.72
960	NASDAQ	MASI	Fri, May 27, 2011	29.90	30.54	29.90	30.28
959	NASDAQ	MASI	Thu, May 26, 2011	29.27	29.95	29.16	29.88
958	NASDAQ	MASI	Wed, May 25, 2011	29.07	29.61	29.01	29.46
957	NASDAQ	MASI	Tue, May 24, 2011	29.01	29.30	28.96	29.17
956	NASDAQ	MASI	Mon, May 23, 2011	29.20	29.39	28.82	29.07
955	NASDAQ	MASI	Fri, May 20, 2011	29.88	30.05	29.35	29.57
954	NASDAQ	MASI	Thu, May 19, 2011	29.95	30.35	29.83	30.06
953	NASDAQ	MASI	Wed, May 18, 2011	30.03	30.33	29.73	29.77
952	NASDAQ	MASI	Tue, May 17, 2011	30.38	30.52	29.66	29.87
951	NASDAQ	MASI	Mon, May 16, 2011	30.75	31.00	30.03	30.66
950	NASDAQ	MASI	Fri, May 13, 2011	31.63	31.90	31.40	31.47
949	NASDAQ	MASI	Thu, May 12, 2011	31.42	31.68	31.15	31.61
948	NASDAQ	MASI	Wed, May 11, 2011	31.99	32.17	31.42	31.59
947	NASDAQ	MASI	Tue, May 10, 2011	32.38	32.53	31.99	32.19
946	NASDAQ	MASI	Mon, May 9, 2011	31.30	32.27	31.20	32.21
945	NASDAQ	MASI	Fri, May 6, 2011	31.58	31.69	31.11	31.26
944	NASDAQ	MASI	Thu, May 5, 2011	31.73	31.73	31.08	31.29
943	NASDAQ	MASI	Wed, May 4, 2011	33.63	33.93	31.90	31.97
942	NASDAQ	MASI	Tue, May 3, 2011	34.34	34.45	33.35	33.73
941	NASDAQ	MASI	Mon, May 2, 2011	34.95	35.15	34.34	34.37
940	NASDAQ	MASI	Fri, Apr 29, 2011	34.72	34.86	34.61	34.79
939	NASDAQ	MASI	Thu, Apr 28, 2011	34.33	34.93	34.19	34.83
938	NASDAQ	MASI	Wed, Apr 27, 2011	34.53	34.62	34.27	34.44
937	NASDAQ	MASI	Tue, Apr 26, 2011	34.66	34.73	34.31	34.61
936	NASDAQ	MASI	Mon, Apr 25, 2011	34.39	34.70	34.17	34.55
935	NASDAQ	MASI	Thu, Apr 21, 2011	34.33	34.55	34.08	34.49
934	NASDAQ	MASI	Wed, Apr 20, 2011	34.10	34.40	33.95	34.20
933	NASDAQ	MASI	Tue, Apr 19, 2011	33.50	33.80	33.37	33.79
932	NASDAQ	MASI	Mon, Apr 18, 2011	34.20	34.47	33.16	33.48
931	NASDAQ	MASI	Fri, Apr 15, 2011	33.77	34.50	33.76	34.38
930	NASDAQ	MASI	Thu, Apr 14, 2011	33.97	34.35	33.78	33.94
929	NASDAQ	MASI	Wed, Apr 13, 2011	34.14	34.33	33.92	34.28
928	NASDAQ	MASI	Tue, Apr 12, 2011	34.10	34.19	33.75	33.85
927	NASDAQ	MASI	Mon, Apr 11, 2011	34.45	34.60	34.11	34.24
926	NASDAQ	MASI	Fri, Apr 8, 2011	33.31	34.35	33.31	34.27
925	NASDAQ	MASI	Thu, Apr 7, 2011	33.65	34.76	33.64	34.11
924	NASDAQ	MASI	Wed, Apr 6, 2011	33.30	33.69	33.10	33.64
923	NASDAQ	MASI	Tue, Apr 5, 2011	33.33	33.47	32.94	33.12
922	NASDAQ	MASI	Mon, Apr 4, 2011	33.29	33.63	33.10	33.31
921	NASDAQ	MASI	Fri, Apr 1, 2011	33.24	33.35	32.89	33.27
920	NASDAQ	MASI	Thu, Mar 31, 2011	33.00	33.49	32.98	33.10
919	NASDAQ	MASI	Wed, Mar 30, 2011	32.85	33.03	32.72	33.00
918	NASDAQ	MASI	Tue, Mar 29, 2011	32.50	32.90	32.50	32.59
917	NASDAQ	MASI	Mon, Mar 28, 2011	32.51	32.99	32.51	32.59
916	NASDAQ	MASI	Fri, Mar 25, 2011	31.99	32.85	31.86	32.48
915	NASDAQ	MASI	Thu, Mar 24, 2011	31.91	32.01	31.74	31.97
914	NASDAQ	MASI	Wed, Mar 23, 2011	31.75	31.96	31.54	31.86
913	NASDAQ	MASI	Tue, Mar 22, 2011	31.65	32.11	31.51	31.88
912	NASDAQ	MASI	Mon, Mar 21, 2011	30.88	31.68	30.67	31.64
911	NASDAQ	MASI	Fri, Mar 18, 2011	30.55	30.75	30.39	30.69
910	NASDAQ	MASI	Thu, Mar 17, 2011	30.50	30.56	30.24	30.30
909	NASDAQ	MASI	Wed, Mar 16, 2011	30.39	30.74	30.14	30.17
908	NASDAQ	MASI	Tue, Mar 15, 2011	29.96	30.80	29.94	30.53
907	NASDAQ	MASI	Mon, Mar 14, 2011	30.48	30.78	29.95	30.67
906	NASDAQ	MASI	Fri, Mar 11, 2011	30.44	31.13	30.07	30.70
905	NASDAQ	MASI	Thu, Mar 10, 2011	30.18	30.37	29.90	30.21
904	NASDAQ	MASI	Wed, Mar 9, 2011	30.15	30.60	29.95	30.57
903	NASDAQ	MASI	Tue, Mar 8, 2011	30.07	30.42	30.00	30.15
902	NASDAQ	MASI	Mon, Mar 7, 2011	30.49	30.53	29.90	30.07
901	NASDAQ	MASI	Fri, Mar 4, 2011	30.71	30.77	30.12	30.36
900	NASDAQ	MASI	Thu, Mar 3, 2011	30.25	30.77	30.20	30.74
899	NASDAQ	MASI	Wed, Mar 2, 2011	30.02	30.41	29.91	30.06
898	NASDAQ	MASI	Tue, Mar 1, 2011	30.26	30.48	29.94	30.12
897	NASDAQ	MASI	Mon, Feb 28, 2011	30.18	30.57	30.02	30.14
896	NASDAQ	MASI	Fri, Feb 25, 2011	30.01	30.31	29.92	30.15
895	NASDAQ	MASI	Thu, Feb 24, 2011	29.85	30.11	29.60	30.03
894	NASDAQ	MASI	Wed, Feb 23, 2011	30.00	30.19	29.74	29.88
893	NASDAQ	MASI	Tue, Feb 22, 2011	30.17	30.32	29.80	30.06
892	NASDAQ	MASI	Fri, Feb 18, 2011	30.87	31.00	30.39	30.62
891	NASDAQ	MASI	Thu, Feb 17, 2011	30.00	30.90	30.00	30.71
890	NASDAQ	MASI	Wed, Feb 16, 2011	30.05	30.98	29.80	30.19
889	NASDAQ	MASI	Tue, Feb 15, 2011	29.12	29.53	29.04	29.46
888	NASDAQ	MASI	Mon, Feb 14, 2011	29.50	29.65	29.12	29.17
887	NASDAQ	MASI	Fri, Feb 11, 2011	28.90	29.58	28.87	29.47
886	NASDAQ	MASI	Thu, Feb 10, 2011	28.98	29.41	28.96	29.15
885	NASDAQ	MASI	Wed, Feb 9, 2011	28.83	29.23	28.83	29.10
884	NASDAQ	MASI	Tue, Feb 8, 2011	28.76	29.04	28.59	28.98
883	NASDAQ	MASI	Mon, Feb 7, 2011	28.82	29.05	28.75	28.86
882	NASDAQ	MASI	Fri, Feb 4, 2011	28.94	29.07	28.70	28.85
881	NASDAQ	MASI	Thu, Feb 3, 2011	29.24	29.39	28.55	29.02
880	NASDAQ	MASI	Wed, Feb 2, 2011	29.58	29.84	29.15	29.25
879	NASDAQ	MASI	Tue, Feb 1, 2011	29.25	30.05	29.23	29.81
878	NASDAQ	MASI	Mon, Jan 31, 2011	30.00	31.49	29.76	29.98
877	NASDAQ	MASI	Fri, Jan 28, 2011	28.42	28.45	27.58	27.58
876	NASDAQ	MASI	Thu, Jan 27, 2011	28.44	28.62	28.17	28.50
875	NASDAQ	MASI	Wed, Jan 26, 2011	28.50	28.88	28.40	28.55
874	NASDAQ	MASI	Tue, Jan 25, 2011	27.91	28.50	27.71	28.40
873	NASDAQ	MASI	Mon, Jan 24, 2011	28.08	28.57	27.85	27.90
872	NASDAQ	MASI	Fri, Jan 21, 2011	28.76	28.95	28.08	28.13
871	NASDAQ	MASI	Thu, Jan 20, 2011	28.23	28.84	28.06	28.52
870	NASDAQ	MASI	Wed, Jan 19, 2011	28.49	28.74	28.21	28.39
869	NASDAQ	MASI	Tue, Jan 18, 2011	27.91	28.53	27.80	28.46
868	NASDAQ	MASI	Fri, Jan 14, 2011	28.01	28.55	28.00	28.05
867	NASDAQ	MASI	Thu, Jan 13, 2011	28.20	28.48	27.88	28.00
866	NASDAQ	MASI	Wed, Jan 12, 2011	28.36	28.69	27.75	28.12
865	NASDAQ	MASI	Tue, Jan 11, 2011	28.39	28.55	27.99	28.05
864	NASDAQ	MASI	Mon, Jan 10, 2011	27.74	28.25	27.74	28.23
863	NASDAQ	MASI	Fri, Jan 7, 2011	28.32	28.43	27.64	27.84
862	NASDAQ	MASI	Thu, Jan 6, 2011	29.20	29.25	28.15	28.19
861	NASDAQ	MASI	Wed, Jan 5, 2011	29.20	29.57	29.01	29.30
860	NASDAQ	MASI	Tue, Jan 4, 2011	30.37	30.37	29.23	29.31
859	NASDAQ	MASI	Mon, Jan 3, 2011	29.36	30.63	29.36	30.22
858	NASDAQ	MASI	Fri, Dec 31, 2010	29.60	29.70	29.07	29.07
857	NASDAQ	MASI	Thu, Dec 30, 2010	29.72	30.12	29.65	29.68
856	NASDAQ	MASI	Wed, Dec 29, 2010	30.02	30.14	29.82	29.85
855	NASDAQ	MASI	Tue, Dec 28, 2010	30.16	30.16	29.88	29.91
854	NASDAQ	MASI	Mon, Dec 27, 2010	29.51	30.26	29.45	30.07
853	NASDAQ	MASI	Thu, Dec 23, 2010	29.63	29.96	29.63	29.64
852	NASDAQ	MASI	Wed, Dec 22, 2010	30.27	30.36	29.50	29.70
851	NASDAQ	MASI	Tue, Dec 21, 2010	30.82	30.96	30.22	30.28
850	NASDAQ	MASI	Mon, Dec 20, 2010	30.88	31.14	30.42	30.66
849	NASDAQ	MASI	Fri, Dec 17, 2010	31.20	31.24	30.64	30.86
848	NASDAQ	MASI	Thu, Dec 16, 2010	31.06	31.38	30.81	31.24
847	NASDAQ	MASI	Wed, Dec 15, 2010	30.88	31.47	30.81	31.05
846	NASDAQ	MASI	Tue, Dec 14, 2010	31.04	31.30	30.90	30.99
845	NASDAQ	MASI	Mon, Dec 13, 2010	31.25	31.25	30.80	30.89
844	NASDAQ	MASI	Fri, Dec 10, 2010	31.58	31.84	31.18	31.21
843	NASDAQ	MASI	Thu, Dec 9, 2010	31.50	31.62	31.18	31.48
842	NASDAQ	MASI	Wed, Dec 8, 2010	31.79	31.79	31.20	31.24
841	NASDAQ	MASI	Tue, Dec 7, 2010	32.00	32.10	31.57	31.72
840	NASDAQ	MASI	Mon, Dec 6, 2010	31.98	32.27	31.50	31.58
839	NASDAQ	MASI	Fri, Dec 3, 2010	31.70	32.09	31.50	31.96
838	NASDAQ	MASI	Thu, Dec 2, 2010	32.59	32.79	32.08	32.48
837	NASDAQ	MASI	Wed, Dec 1, 2010	31.23	32.61	31.03	32.60
836	NASDAQ	MASI	Tue, Nov 30, 2010	31.07	31.33	30.77	30.89
835	NASDAQ	MASI	Mon, Nov 29, 2010	31.27	31.47	30.85	31.35
834	NASDAQ	MASI	Fri, Nov 26, 2010	31.50	32.04	31.50	31.55
833	NASDAQ	MASI	Wed, Nov 24, 2010	31.38	31.79	31.34	31.77
832	NASDAQ	MASI	Tue, Nov 23, 2010	31.05	31.34	30.70	31.13
831	NASDAQ	MASI	Mon, Nov 22, 2010	30.60	31.50	30.58	31.25
830	NASDAQ	MASI	Fri, Nov 19, 2010	30.65	30.82	30.40	30.65
829	NASDAQ	MASI	Thu, Nov 18, 2010	30.18	30.75	30.18	30.71
828	NASDAQ	MASI	Wed, Nov 17, 2010	30.02	30.24	29.74	30.02
827	NASDAQ	MASI	Tue, Nov 16, 2010	29.78	30.20	29.64	30.02
826	NASDAQ	MASI	Mon, Nov 15, 2010	29.48	30.03	28.78	30.01
825	NASDAQ	MASI	Fri, Nov 12, 2010	29.59	30.06	29.27	29.39
824	NASDAQ	MASI	Thu, Nov 11, 2010	29.50	30.13	29.34	29.88
823	NASDAQ	MASI	Wed, Nov 10, 2010	29.65	29.82	29.14	29.79
822	NASDAQ	MASI	Tue, Nov 9, 2010	29.73	30.00	29.34	29.62
821	NASDAQ	MASI	Mon, Nov 8, 2010	30.02	30.14	29.34	29.64
820	NASDAQ	MASI	Fri, Nov 5, 2010	30.30	30.30	29.84	30.16
819	NASDAQ	MASI	Thu, Nov 4, 2010	29.50	30.49	29.46	30.32
818	NASDAQ	MASI	Wed, Nov 3, 2010	29.25	29.79	27.97	29.50
817	NASDAQ	MASI	Tue, Nov 2, 2010	30.25	30.74	30.04	30.31
816	NASDAQ	MASI	Mon, Nov 1, 2010	30.34	30.65	29.69	29.94
815	NASDAQ	MASI	Fri, Oct 29, 2010	30.32	30.72	30.16	30.17
814	NASDAQ	MASI	Thu, Oct 28, 2010	30.86	30.99	30.37	30.51
813	NASDAQ	MASI	Wed, Oct 27, 2010	30.01	30.70	29.79	30.61
812	NASDAQ	MASI	Tue, Oct 26, 2010	30.31	30.50	30.02	30.20
811	NASDAQ	MASI	Mon, Oct 25, 2010	30.22	30.73	30.17	30.28
810	NASDAQ	MASI	Fri, Oct 22, 2010	29.48	30.41	29.38	30.07
809	NASDAQ	MASI	Thu, Oct 21, 2010	29.16	29.42	28.90	29.35
808	NASDAQ	MASI	Wed, Oct 20, 2010	29.03	29.45	29.00	29.01
807	NASDAQ	MASI	Tue, Oct 19, 2010	28.69	29.23	28.69	29.02
806	NASDAQ	MASI	Mon, Oct 18, 2010	28.89	29.11	28.56	29.09
805	NASDAQ	MASI	Fri, Oct 15, 2010	28.81	29.23	28.58	28.94
804	NASDAQ	MASI	Thu, Oct 14, 2010	29.17	29.17	28.39	28.46
803	NASDAQ	MASI	Wed, Oct 13, 2010	28.96	29.34	28.67	29.10
802	NASDAQ	MASI	Tue, Oct 12, 2010	28.53	29.16	28.40	28.76
801	NASDAQ	MASI	Mon, Oct 11, 2010	28.35	28.80	28.15	28.66
800	NASDAQ	MASI	Fri, Oct 8, 2010	28.32	28.84	28.20	28.48
799	NASDAQ	MASI	Thu, Oct 7, 2010	28.29	28.40	28.05	28.30
798	NASDAQ	MASI	Wed, Oct 6, 2010	27.97	28.22	27.95	28.12
797	NASDAQ	MASI	Tue, Oct 5, 2010	27.78	28.23	27.61	28.00
796	NASDAQ	MASI	Mon, Oct 4, 2010	27.69	28.04	27.20	27.47
795	NASDAQ	MASI	Fri, Oct 1, 2010	27.66	27.95	27.37	27.87
794	NASDAQ	MASI	Thu, Sep 30, 2010	27.82	28.12	27.17	27.31
793	NASDAQ	MASI	Wed, Sep 29, 2010	27.20	27.79	27.20	27.75
792	NASDAQ	MASI	Tue, Sep 28, 2010	27.12	27.44	26.74	27.36
791	NASDAQ	MASI	Mon, Sep 27, 2010	27.49	27.56	26.85	26.95
790	NASDAQ	MASI	Fri, Sep 24, 2010	27.18	27.55	27.05	27.50
789	NASDAQ	MASI	Thu, Sep 23, 2010	26.79	27.56	26.79	26.93
788	NASDAQ	MASI	Wed, Sep 22, 2010	27.15	27.39	26.72	27.00
787	NASDAQ	MASI	Tue, Sep 21, 2010	27.76	27.76	27.05	27.13
786	NASDAQ	MASI	Mon, Sep 20, 2010	26.99	27.81	26.69	27.75
785	NASDAQ	MASI	Fri, Sep 17, 2010	27.22	27.36	26.52	26.96
784	NASDAQ	MASI	Thu, Sep 16, 2010	27.89	28.27	26.80	27.04
783	NASDAQ	MASI	Wed, Sep 15, 2010	26.75	28.95	26.60	28.10
782	NASDAQ	MASI	Tue, Sep 14, 2010	26.37	26.91	26.23	26.74
781	NASDAQ	MASI	Mon, Sep 13, 2010	25.86	26.63	25.72	26.49
780	NASDAQ	MASI	Fri, Sep 10, 2010	25.41	25.75	25.28	25.73
779	NASDAQ	MASI	Thu, Sep 9, 2010	25.45	25.64	25.25	25.33
778	NASDAQ	MASI	Wed, Sep 8, 2010	25.01	25.39	24.91	25.10
777	NASDAQ	MASI	Tue, Sep 7, 2010	24.64	25.33	24.26	24.90
776	NASDAQ	MASI	Fri, Sep 3, 2010	24.56	24.79	24.14	24.52
775	NASDAQ	MASI	Thu, Sep 2, 2010	23.53	24.42	23.53	24.36
774	NASDAQ	MASI	Wed, Sep 1, 2010	23.04	23.63	22.86	23.57
773	NASDAQ	MASI	Tue, Aug 31, 2010	22.38	23.00	22.28	22.76
772	NASDAQ	MASI	Mon, Aug 30, 2010	22.67	22.86	22.47	22.47
771	NASDAQ	MASI	Fri, Aug 27, 2010	22.57	22.83	22.12	22.81
770	NASDAQ	MASI	Thu, Aug 26, 2010	22.69	22.91	22.26	22.34
769	NASDAQ	MASI	Wed, Aug 25, 2010	22.48	22.79	22.08	22.69
768	NASDAQ	MASI	Tue, Aug 24, 2010	22.76	22.88	22.27	22.61
767	NASDAQ	MASI	Mon, Aug 23, 2010	23.57	23.74	23.04	23.05
766	NASDAQ	MASI	Fri, Aug 20, 2010	23.48	23.91	22.90	23.46
765	NASDAQ	MASI	Thu, Aug 19, 2010	24.38	24.43	23.25	23.50
764	NASDAQ	MASI	Wed, Aug 18, 2010	24.80	24.80	24.32	24.54
763	NASDAQ	MASI	Tue, Aug 17, 2010	24.48	24.81	24.26	24.77
762	NASDAQ	MASI	Mon, Aug 16, 2010	23.88	24.39	23.76	24.26
761	NASDAQ	MASI	Fri, Aug 13, 2010	24.12	24.53	23.91	24.05
760	NASDAQ	MASI	Thu, Aug 12, 2010	23.51	24.42	23.21	24.25
759	NASDAQ	MASI	Wed, Aug 11, 2010	23.85	24.07	23.50	23.79
758	NASDAQ	MASI	Tue, Aug 10, 2010	24.22	24.55	24.02	24.19
757	NASDAQ	MASI	Mon, Aug 9, 2010	24.32	24.50	24.08	24.46
756	NASDAQ	MASI	Fri, Aug 6, 2010	24.00	24.36	23.76	24.30
755	NASDAQ	MASI	Thu, Aug 5, 2010	24.21	24.45	24.04	24.28
754	NASDAQ	MASI	Wed, Aug 4, 2010	24.96	24.96	23.47	24.45
753	NASDAQ	MASI	Tue, Aug 3, 2010	23.48	24.14	23.37	24.02
752	NASDAQ	MASI	Mon, Aug 2, 2010	23.43	23.87	23.29	23.62
751	NASDAQ	MASI	Fri, Jul 30, 2010	22.71	23.25	22.42	23.08
750	NASDAQ	MASI	Thu, Jul 29, 2010	22.98	23.12	22.66	23.01
749	NASDAQ	MASI	Wed, Jul 28, 2010	23.34	23.60	22.72	22.76
748	NASDAQ	MASI	Tue, Jul 27, 2010	23.48	23.81	23.06	23.42
747	NASDAQ	MASI	Mon, Jul 26, 2010	23.02	23.85	23.01	23.33
746	NASDAQ	MASI	Fri, Jul 23, 2010	22.35	22.99	22.30	22.88
745	NASDAQ	MASI	Thu, Jul 22, 2010	22.13	22.62	22.13	22.46
744	NASDAQ	MASI	Wed, Jul 21, 2010	22.55	22.69	21.70	21.86
743	NASDAQ	MASI	Tue, Jul 20, 2010	22.07	22.48	21.92	22.48
742	NASDAQ	MASI	Mon, Jul 19, 2010	22.51	22.56	22.05	22.37
741	NASDAQ	MASI	Fri, Jul 16, 2010	23.14	23.14	22.28	22.41
740	NASDAQ	MASI	Thu, Jul 15, 2010	23.46	23.47	23.03	23.32
739	NASDAQ	MASI	Wed, Jul 14, 2010	23.50	23.58	23.28	23.55
738	NASDAQ	MASI	Tue, Jul 13, 2010	23.60	23.72	23.39	23.65
737	NASDAQ	MASI	Mon, Jul 12, 2010	23.82	23.94	23.30	23.34
736	NASDAQ	MASI	Fri, Jul 9, 2010	23.76	23.87	23.38	23.83
735	NASDAQ	MASI	Thu, Jul 8, 2010	23.89	23.93	23.36	23.73
734	NASDAQ	MASI	Wed, Jul 7, 2010	23.19	23.73	22.69	23.60
733	NASDAQ	MASI	Tue, Jul 6, 2010	23.41	23.63	22.86	23.10
732	NASDAQ	MASI	Fri, Jul 2, 2010	23.67	23.67	23.05	23.20
731	NASDAQ	MASI	Thu, Jul 1, 2010	23.76	25.01	23.03	23.51
730	NASDAQ	MASI	Wed, Jun 30, 2010	23.70	24.15	23.45	23.81
729	NASDAQ	MASI	Tue, Jun 29, 2010	23.76	24.10	23.51	23.67
728	NASDAQ	MASI	Mon, Jun 28, 2010	23.69	24.08	23.40	24.01
727	NASDAQ	MASI	Fri, Jun 25, 2010	23.47	23.57	23.19	23.49
726	NASDAQ	MASI	Thu, Jun 24, 2010	23.50	23.71	23.18	23.39
725	NASDAQ	MASI	Wed, Jun 23, 2010	24.36	24.40	23.50	23.66
724	NASDAQ	MASI	Tue, Jun 22, 2010	25.12	25.36	24.37	24.43
723	NASDAQ	MASI	Mon, Jun 21, 2010	25.11	25.34	24.75	24.98
722	NASDAQ	MASI	Fri, Jun 18, 2010	24.51	24.97	24.15	24.96
721	NASDAQ	MASI	Thu, Jun 17, 2010	24.03	24.52	23.76	24.51
720	NASDAQ	MASI	Wed, Jun 16, 2010	24.02	24.27	23.91	24.11
719	NASDAQ	MASI	Tue, Jun 15, 2010	23.74	24.21	23.45	24.08
718	NASDAQ	MASI	Mon, Jun 14, 2010	23.88	24.23	23.52	23.56
717	NASDAQ	MASI	Fri, Jun 11, 2010	22.93	23.85	22.78	23.65
716	NASDAQ	MASI	Thu, Jun 10, 2010	22.57	23.13	22.43	23.11
715	NASDAQ	MASI	Wed, Jun 9, 2010	22.09	22.51	21.96	22.30
714	NASDAQ	MASI	Tue, Jun 8, 2010	21.17	21.95	21.10	21.92
713	NASDAQ	MASI	Mon, Jun 7, 2010	21.41	21.54	21.10	21.18
712	NASDAQ	MASI	Fri, Jun 4, 2010	21.38	21.91	21.33	21.36
711	NASDAQ	MASI	Thu, Jun 3, 2010	22.17	22.22	21.48	21.87
710	NASDAQ	MASI	Wed, Jun 2, 2010	21.80	22.12	21.05	22.08
709	NASDAQ	MASI	Tue, Jun 1, 2010	21.98	22.73	21.66	21.71
708	NASDAQ	MASI	Fri, May 28, 2010	22.30	22.39	22.07	22.14
707	NASDAQ	MASI	Thu, May 27, 2010	22.01	22.42	21.62	22.35
706	NASDAQ	MASI	Wed, May 26, 2010	22.04	22.40	21.51	21.64
705	NASDAQ	MASI	Tue, May 25, 2010	21.99	22.10	21.37	21.99
704	NASDAQ	MASI	Mon, May 24, 2010	22.40	22.71	22.09	22.33
703	NASDAQ	MASI	Fri, May 21, 2010	22.62	22.87	22.00	22.49
702	NASDAQ	MASI	Thu, May 20, 2010	23.24	23.64	22.73	22.81
701	NASDAQ	MASI	Wed, May 19, 2010	23.43	23.82	23.43	23.51
700	NASDAQ	MASI	Tue, May 18, 2010	24.18	24.31	23.44	23.50
699	NASDAQ	MASI	Mon, May 17, 2010	24.02	24.25	23.80	23.97
698	NASDAQ	MASI	Fri, May 14, 2010	24.25	24.38	23.77	23.87
697	NASDAQ	MASI	Thu, May 13, 2010	24.39	24.66	24.24	24.40
696	NASDAQ	MASI	Wed, May 12, 2010	24.27	24.58	24.07	24.49
695	NASDAQ	MASI	Tue, May 11, 2010	24.74	24.87	24.10	24.15
694	NASDAQ	MASI	Mon, May 10, 2010	24.22	24.91	23.94	24.85
693	NASDAQ	MASI	Fri, May 7, 2010	24.58	24.75	23.61	23.73
692	NASDAQ	MASI	Thu, May 6, 2010	25.30	26.33	23.53	24.59
691	NASDAQ	MASI	Wed, May 5, 2010	23.70	25.42	23.51	25.33
690	NASDAQ	MASI	Tue, May 4, 2010	23.69	24.26	23.50	23.89
689	NASDAQ	MASI	Mon, May 3, 2010	23.55	24.08	23.53	24.03
688	NASDAQ	MASI	Fri, Apr 30, 2010	23.63	24.00	23.40	23.41
687	NASDAQ	MASI	Thu, Apr 29, 2010	23.53	23.87	23.40	23.79
686	NASDAQ	MASI	Wed, Apr 28, 2010	23.94	24.00	23.11	23.43
685	NASDAQ	MASI	Tue, Apr 27, 2010	23.99	24.37	23.86	23.88
684	NASDAQ	MASI	Mon, Apr 26, 2010	23.91	24.25	23.91	24.08
683	NASDAQ	MASI	Fri, Apr 23, 2010	23.97	24.11	23.62	23.91
682	NASDAQ	MASI	Thu, Apr 22, 2010	24.27	24.41	23.82	23.87
681	NASDAQ	MASI	Wed, Apr 21, 2010	24.64	24.73	24.38	24.50
680	NASDAQ	MASI	Tue, Apr 20, 2010	24.51	24.84	24.45	24.65
679	NASDAQ	MASI	Mon, Apr 19, 2010	24.76	24.76	24.24	24.49
678	NASDAQ	MASI	Fri, Apr 16, 2010	24.76	25.00	24.67	24.88
677	NASDAQ	MASI	Thu, Apr 15, 2010	24.76	25.05	24.70	24.72
676	NASDAQ	MASI	Wed, Apr 14, 2010	24.40	24.93	24.04	24.85
675	NASDAQ	MASI	Tue, Apr 13, 2010	25.26	25.28	23.99	24.38
674	NASDAQ	MASI	Mon, Apr 12, 2010	25.62	25.69	25.25	25.40
673	NASDAQ	MASI	Fri, Apr 9, 2010	25.29	25.66	24.94	25.60
672	NASDAQ	MASI	Thu, Apr 8, 2010	25.54	25.75	25.22	25.34
671	NASDAQ	MASI	Wed, Apr 7, 2010	26.10	26.12	25.65	25.70
670	NASDAQ	MASI	Tue, Apr 6, 2010	26.38	26.62	26.15	26.24
669	NASDAQ	MASI	Mon, Apr 5, 2010	26.61	26.85	26.17	26.55
668	NASDAQ	MASI	Thu, Apr 1, 2010	26.69	26.69	26.28	26.48
667	NASDAQ	MASI	Wed, Mar 31, 2010	26.45	26.96	26.26	26.55
666	NASDAQ	MASI	Tue, Mar 30, 2010	26.73	26.88	26.53	26.60
665	NASDAQ	MASI	Mon, Mar 29, 2010	26.47	26.74	26.46	26.65
664	NASDAQ	MASI	Fri, Mar 26, 2010	26.54	26.80	26.34	26.45
663	NASDAQ	MASI	Thu, Mar 25, 2010	27.04	27.04	26.41	26.43
662	NASDAQ	MASI	Wed, Mar 24, 2010	27.56	27.56	26.76	26.82
661	NASDAQ	MASI	Tue, Mar 23, 2010	27.58	27.68	27.01	27.59
660	NASDAQ	MASI	Mon, Mar 22, 2010	26.72	27.61	26.72	27.54
659	NASDAQ	MASI	Fri, Mar 19, 2010	27.12	27.12	26.65	26.91
658	NASDAQ	MASI	Thu, Mar 18, 2010	26.83	27.04	26.73	26.96
657	NASDAQ	MASI	Wed, Mar 17, 2010	26.53	26.91	26.53	26.74
656	NASDAQ	MASI	Tue, Mar 16, 2010	26.66	26.91	26.43	26.58
655	NASDAQ	MASI	Mon, Mar 15, 2010	26.84	27.00	26.62	26.70
654	NASDAQ	MASI	Fri, Mar 12, 2010	26.58	27.05	26.29	26.95
653	NASDAQ	MASI	Thu, Mar 11, 2010	26.64	26.74	26.37	26.60
652	NASDAQ	MASI	Wed, Mar 10, 2010	26.77	27.10	26.64	26.74
651	NASDAQ	MASI	Tue, Mar 9, 2010	26.80	27.19	26.44	26.85
650	NASDAQ	MASI	Mon, Mar 8, 2010	29.12	29.23	28.83	29.07
649	NASDAQ	MASI	Fri, Mar 5, 2010	29.07	29.28	28.76	29.11
648	NASDAQ	MASI	Thu, Mar 4, 2010	28.99	29.10	28.67	28.96
647	NASDAQ	MASI	Wed, Mar 3, 2010	29.20	29.20	28.67	28.87
646	NASDAQ	MASI	Tue, Mar 2, 2010	28.44	29.21	28.30	29.05
645	NASDAQ	MASI	Mon, Mar 1, 2010	27.82	28.60	27.70	28.48
644	NASDAQ	MASI	Fri, Feb 26, 2010	27.66	27.86	27.34	27.69
643	NASDAQ	MASI	Thu, Feb 25, 2010	27.47	27.88	27.10	27.72
642	NASDAQ	MASI	Wed, Feb 24, 2010	26.99	27.99	26.99	27.78
641	NASDAQ	MASI	Tue, Feb 23, 2010	26.69	27.22	26.50	26.99
640	NASDAQ	MASI	Mon, Feb 22, 2010	26.52	27.22	26.45	26.58
639	NASDAQ	MASI	Fri, Feb 19, 2010	25.79	26.16	25.61	26.13
638	NASDAQ	MASI	Thu, Feb 18, 2010	26.08	26.08	25.60	25.73
637	NASDAQ	MASI	Wed, Feb 17, 2010	26.67	27.14	25.54	25.73
636	NASDAQ	MASI	Tue, Feb 16, 2010	27.77	28.23	27.29	28.23
635	NASDAQ	MASI	Fri, Feb 12, 2010	27.07	27.80	26.85	27.66
634	NASDAQ	MASI	Thu, Feb 11, 2010	26.51	27.31	26.48	27.25
633	NASDAQ	MASI	Wed, Feb 10, 2010	26.64	26.75	26.17	26.63
632	NASDAQ	MASI	Tue, Feb 9, 2010	26.89	27.08	26.47	26.75
631	NASDAQ	MASI	Mon, Feb 8, 2010	26.70	26.93	26.17	26.62
630	NASDAQ	MASI	Fri, Feb 5, 2010	26.64	26.80	26.00	26.64
629	NASDAQ	MASI	Thu, Feb 4, 2010	27.75	27.78	26.65	26.69
628	NASDAQ	MASI	Wed, Feb 3, 2010	27.83	28.00	27.81	27.96
627	NASDAQ	MASI	Tue, Feb 2, 2010	27.67	27.99	27.53	27.90
626	NASDAQ	MASI	Mon, Feb 1, 2010	27.78	27.83	27.52	27.66
625	NASDAQ	MASI	Fri, Jan 29, 2010	27.80	28.20	27.57	27.76
624	NASDAQ	MASI	Thu, Jan 28, 2010	28.16	28.33	27.70	27.72
623	NASDAQ	MASI	Wed, Jan 27, 2010	28.34	28.45	28.09	28.20
622	NASDAQ	MASI	Tue, Jan 26, 2010	28.49	28.81	28.38	28.44
621	NASDAQ	MASI	Mon, Jan 25, 2010	29.03	29.03	28.36	28.58
620	NASDAQ	MASI	Fri, Jan 22, 2010	29.23	29.37	28.73	28.79
619	NASDAQ	MASI	Thu, Jan 21, 2010	29.42	29.61	28.93	29.16
618	NASDAQ	MASI	Wed, Jan 20, 2010	29.04	30.17	28.90	29.46
617	NASDAQ	MASI	Tue, Jan 19, 2010	28.05	29.35	28.00	29.26
616	NASDAQ	MASI	Fri, Jan 15, 2010	28.31	28.31	27.37	27.94
615	NASDAQ	MASI	Thu, Jan 14, 2010	28.11	28.58	27.51	28.19
614	NASDAQ	MASI	Wed, Jan 13, 2010	28.67	28.67	28.25	28.35
613	NASDAQ	MASI	Tue, Jan 12, 2010	28.19	29.07	28.18	28.56
612	NASDAQ	MASI	Mon, Jan 11, 2010	29.16	29.61	28.20	29.39
611	NASDAQ	MASI	Fri, Jan 8, 2010	29.38	29.91	28.77	29.00
610	NASDAQ	MASI	Thu, Jan 7, 2010	29.49	29.79	29.23	29.55
609	NASDAQ	MASI	Wed, Jan 6, 2010	29.62	29.89	29.28	29.39
608	NASDAQ	MASI	Tue, Jan 5, 2010	29.93	29.99	29.43	29.49
607	NASDAQ	MASI	Mon, Jan 4, 2010	30.61	31.43	29.74	29.76
606	NASDAQ	MASI	Thu, Dec 31, 2009	31.16	31.20	30.40	30.42
605	NASDAQ	MASI	Wed, Dec 30, 2009	30.81	31.32	30.70	31.08
604	NASDAQ	MASI	Tue, Dec 29, 2009	29.82	30.89	29.48	30.81
603	NASDAQ	MASI	Mon, Dec 28, 2009	28.85	29.60	28.75	29.58
602	NASDAQ	MASI	Thu, Dec 24, 2009	29.38	29.41	28.73	28.85
601	NASDAQ	MASI	Wed, Dec 23, 2009	28.85	29.40	28.44	29.28
600	NASDAQ	MASI	Tue, Dec 22, 2009	28.94	28.97	28.65	28.82
599	NASDAQ	MASI	Mon, Dec 21, 2009	28.54	29.14	28.41	28.99
598	NASDAQ	MASI	Fri, Dec 18, 2009	27.98	28.48	27.74	28.48
597	NASDAQ	MASI	Thu, Dec 17, 2009	27.75	27.95	27.72	27.80
596	NASDAQ	MASI	Wed, Dec 16, 2009	27.91	28.08	27.62	27.96
595	NASDAQ	MASI	Tue, Dec 15, 2009	27.75	28.00	26.99	27.76
594	NASDAQ	MASI	Mon, Dec 14, 2009	27.36	27.87	26.97	27.82
593	NASDAQ	MASI	Fri, Dec 11, 2009	27.44	27.50	26.90	27.30
592	NASDAQ	MASI	Thu, Dec 10, 2009	27.42	27.85	27.20	27.27
591	NASDAQ	MASI	Wed, Dec 9, 2009	27.27	27.46	26.94	27.25
590	NASDAQ	MASI	Tue, Dec 8, 2009	27.38	27.40	26.89	27.15
589	NASDAQ	MASI	Mon, Dec 7, 2009	27.72	28.01	27.46	27.61
588	NASDAQ	MASI	Fri, Dec 4, 2009	27.54	28.10	27.41	27.94
587	NASDAQ	MASI	Thu, Dec 3, 2009	27.27	27.62	26.95	26.98
586	NASDAQ	MASI	Wed, Dec 2, 2009	27.00	28.03	27.00	27.35
585	NASDAQ	MASI	Tue, Dec 1, 2009	26.56	27.29	26.36	26.99
584	NASDAQ	MASI	Mon, Nov 30, 2009	26.12	26.46	25.60	26.36
583	NASDAQ	MASI	Fri, Nov 27, 2009	26.37	26.56	26.15	26.21
582	NASDAQ	MASI	Wed, Nov 25, 2009	27.09	27.21	26.82	27.06
581	NASDAQ	MASI	Tue, Nov 24, 2009	27.18	27.31	26.62	26.97
580	NASDAQ	MASI	Mon, Nov 23, 2009	27.17	27.44	26.52	27.12
579	NASDAQ	MASI	Fri, Nov 20, 2009	26.57	27.10	26.52	26.87
578	NASDAQ	MASI	Thu, Nov 19, 2009	27.67	27.68	26.76	26.80
577	NASDAQ	MASI	Wed, Nov 18, 2009	28.12	28.12	27.72	27.90
576	NASDAQ	MASI	Tue, Nov 17, 2009	28.11	28.32	27.79	27.92
575	NASDAQ	MASI	Mon, Nov 16, 2009	27.97	28.45	27.83	28.10
574	NASDAQ	MASI	Fri, Nov 13, 2009	27.55	27.87	27.01	27.74
573	NASDAQ	MASI	Thu, Nov 12, 2009	27.61	28.10	27.26	27.40
572	NASDAQ	MASI	Wed, Nov 11, 2009	27.67	27.70	27.23	27.70
571	NASDAQ	MASI	Tue, Nov 10, 2009	27.82	28.01	27.31	27.42
570	NASDAQ	MASI	Mon, Nov 9, 2009	28.23	28.39	27.88	28.00
569	NASDAQ	MASI	Fri, Nov 6, 2009	28.14	28.19	27.70	27.93
568	NASDAQ	MASI	Thu, Nov 5, 2009	27.41	28.51	27.07	28.22
567	NASDAQ	MASI	Wed, Nov 4, 2009	27.90	28.10	26.70	27.06
566	NASDAQ	MASI	Tue, Nov 3, 2009	26.57	27.34	26.29	27.19
565	NASDAQ	MASI	Mon, Nov 2, 2009	26.58	26.73	26.19	26.57
564	NASDAQ	MASI	Fri, Oct 30, 2009	27.04	27.13	26.40	26.57
563	NASDAQ	MASI	Thu, Oct 29, 2009	27.58	27.58	27.04	27.22
562	NASDAQ	MASI	Wed, Oct 28, 2009	28.21	28.21	27.32	27.35
561	NASDAQ	MASI	Tue, Oct 27, 2009	28.79	28.81	28.05	28.16
560	NASDAQ	MASI	Mon, Oct 26, 2009	28.79	29.26	28.41	28.64
559	NASDAQ	MASI	Fri, Oct 23, 2009	28.55	28.98	28.37	28.70
558	NASDAQ	MASI	Thu, Oct 22, 2009	28.36	28.78	28.07	28.56
557	NASDAQ	MASI	Wed, Oct 21, 2009	28.54	29.10	28.35	28.45
556	NASDAQ	MASI	Tue, Oct 20, 2009	28.94	28.94	28.38	28.67
555	NASDAQ	MASI	Mon, Oct 19, 2009	29.00	29.20	28.67	28.82
554	NASDAQ	MASI	Fri, Oct 16, 2009	28.76	28.99	27.90	28.84
553	NASDAQ	MASI	Thu, Oct 15, 2009	28.31	28.89	27.93	28.79
552	NASDAQ	MASI	Wed, Oct 14, 2009	27.90	28.73	27.62	28.51
551	NASDAQ	MASI	Tue, Oct 13, 2009	27.84	27.92	27.35	27.64
550	NASDAQ	MASI	Mon, Oct 12, 2009	28.34	28.52	27.77	27.80
549	NASDAQ	MASI	Fri, Oct 9, 2009	27.85	28.39	27.85	28.26
548	NASDAQ	MASI	Thu, Oct 8, 2009	27.41	28.11	26.98	28.03
547	NASDAQ	MASI	Wed, Oct 7, 2009	26.65	27.22	26.49	27.22
546	NASDAQ	MASI	Tue, Oct 6, 2009	26.44	26.66	25.94	26.63
545	NASDAQ	MASI	Mon, Oct 5, 2009	26.15	26.44	26.00	26.30
544	NASDAQ	MASI	Fri, Oct 2, 2009	25.78	26.34	25.78	26.15
543	NASDAQ	MASI	Thu, Oct 1, 2009	25.91	26.45	25.75	26.12
542	NASDAQ	MASI	Wed, Sep 30, 2009	26.65	26.65	25.66	26.20
541	NASDAQ	MASI	Tue, Sep 29, 2009	26.82	26.83	26.50	26.60
540	NASDAQ	MASI	Mon, Sep 28, 2009	26.47	27.01	26.27	26.85
539	NASDAQ	MASI	Fri, Sep 25, 2009	26.68	26.68	25.90	26.03
538	NASDAQ	MASI	Thu, Sep 24, 2009	27.34	27.83	26.61	26.67
537	NASDAQ	MASI	Wed, Sep 23, 2009	28.17	28.22	27.34	27.34
536	NASDAQ	MASI	Tue, Sep 22, 2009	28.31	28.60	27.72	28.17
535	NASDAQ	MASI	Mon, Sep 21, 2009	28.14	28.38	28.02	28.26
534	NASDAQ	MASI	Fri, Sep 18, 2009	28.20	28.57	28.10	28.25
533	NASDAQ	MASI	Thu, Sep 17, 2009	28.41	28.43	27.92	28.19
532	NASDAQ	MASI	Wed, Sep 16, 2009	28.02	28.65	28.00	28.44
531	NASDAQ	MASI	Tue, Sep 15, 2009	27.55	28.05	27.47	28.04
530	NASDAQ	MASI	Mon, Sep 14, 2009	26.75	27.62	26.55	27.58
529	NASDAQ	MASI	Fri, Sep 11, 2009	27.21	27.21	26.34	26.95
528	NASDAQ	MASI	Thu, Sep 10, 2009	26.20	27.31	26.07	27.26
527	NASDAQ	MASI	Wed, Sep 9, 2009	25.41	26.25	25.33	26.18
526	NASDAQ	MASI	Tue, Sep 8, 2009	25.96	25.96	25.38	25.51
525	NASDAQ	MASI	Fri, Sep 4, 2009	25.15	25.97	24.86	25.97
524	NASDAQ	MASI	Thu, Sep 3, 2009	25.00	25.18	24.75	25.14
523	NASDAQ	MASI	Wed, Sep 2, 2009	24.70	25.14	24.67	25.01
522	NASDAQ	MASI	Tue, Sep 1, 2009	24.90	25.41	24.50	24.81
521	NASDAQ	MASI	Mon, Aug 31, 2009	25.10	25.26	24.63	25.12
520	NASDAQ	MASI	Fri, Aug 28, 2009	25.53	25.66	25.00	25.23
519	NASDAQ	MASI	Thu, Aug 27, 2009	25.25	25.49	25.00	25.36
518	NASDAQ	MASI	Wed, Aug 26, 2009	25.00	25.51	24.68	25.44
517	NASDAQ	MASI	Tue, Aug 25, 2009	25.00	25.08	24.66	25.04
516	NASDAQ	MASI	Mon, Aug 24, 2009	25.45	25.48	24.65	24.86
515	NASDAQ	MASI	Fri, Aug 21, 2009	25.43	25.69	24.50	25.34
514	NASDAQ	MASI	Thu, Aug 20, 2009	25.07	25.21	24.79	25.15
513	NASDAQ	MASI	Wed, Aug 19, 2009	24.37	25.35	24.16	25.06
512	NASDAQ	MASI	Tue, Aug 18, 2009	24.85	24.90	24.35	24.50
511	NASDAQ	MASI	Mon, Aug 17, 2009	24.61	24.74	24.34	24.68
510	NASDAQ	MASI	Fri, Aug 14, 2009	24.91	25.28	24.42	24.87
509	NASDAQ	MASI	Thu, Aug 13, 2009	25.65	25.78	24.90	25.00
508	NASDAQ	MASI	Wed, Aug 12, 2009	25.36	25.85	25.32	25.42
507	NASDAQ	MASI	Tue, Aug 11, 2009	25.72	25.97	25.27	25.43
506	NASDAQ	MASI	Mon, Aug 10, 2009	26.58	27.00	25.38	25.89
505	NASDAQ	MASI	Fri, Aug 7, 2009	26.26	27.21	26.07	26.84
504	NASDAQ	MASI	Thu, Aug 6, 2009	25.99	26.19	25.84	26.04
503	NASDAQ	MASI	Wed, Aug 5, 2009	25.51	26.07	24.64	25.88
502	NASDAQ	MASI	Tue, Aug 4, 2009	24.25	24.50	23.30	23.40
501	NASDAQ	MASI	Mon, Aug 3, 2009	24.53	24.55	23.91	24.35
500	NASDAQ	MASI	Fri, Jul 31, 2009	24.60	24.97	24.45	24.45
499	NASDAQ	MASI	Thu, Jul 30, 2009	24.70	25.14	24.55	24.74
498	NASDAQ	MASI	Wed, Jul 29, 2009	24.04	24.60	24.04	24.40
497	NASDAQ	MASI	Tue, Jul 28, 2009	24.41	24.65	24.14	24.25
496	NASDAQ	MASI	Mon, Jul 27, 2009	24.83	25.00	24.42	24.60
495	NASDAQ	MASI	Fri, Jul 24, 2009	23.86	24.92	23.70	24.88
494	NASDAQ	MASI	Thu, Jul 23, 2009	23.68	24.14	23.67	24.07
493	NASDAQ	MASI	Wed, Jul 22, 2009	24.02	24.29	23.69	23.72
492	NASDAQ	MASI	Tue, Jul 21, 2009	24.29	24.50	23.68	24.03
491	NASDAQ	MASI	Mon, Jul 20, 2009	24.18	24.42	23.93	24.09
490	NASDAQ	MASI	Fri, Jul 17, 2009	24.37	24.50	23.79	23.99
489	NASDAQ	MASI	Thu, Jul 16, 2009	23.30	24.35	23.25	24.27
488	NASDAQ	MASI	Wed, Jul 15, 2009	22.75	23.65	22.58	23.43
487	NASDAQ	MASI	Tue, Jul 14, 2009	22.78	22.78	22.02	22.68
486	NASDAQ	MASI	Mon, Jul 13, 2009	22.42	22.89	22.02	22.86
485	NASDAQ	MASI	Fri, Jul 10, 2009	22.08	22.57	22.01	22.40
484	NASDAQ	MASI	Thu, Jul 9, 2009	22.13	22.40	21.83	22.18
483	NASDAQ	MASI	Wed, Jul 8, 2009	22.41	22.70	21.94	22.13
482	NASDAQ	MASI	Tue, Jul 7, 2009	22.93	23.06	22.43	22.50
481	NASDAQ	MASI	Mon, Jul 6, 2009	22.65	23.09	22.52	23.02
480	NASDAQ	MASI	Thu, Jul 2, 2009	22.90	22.91	22.15	22.70
479	NASDAQ	MASI	Wed, Jul 1, 2009	24.38	24.45	22.88	22.90
478	NASDAQ	MASI	Tue, Jun 30, 2009	24.16	24.28	23.80	24.11
477	NASDAQ	MASI	Mon, Jun 29, 2009	23.97	24.21	23.74	24.05
476	NASDAQ	MASI	Fri, Jun 26, 2009	23.45	24.07	23.10	23.96
475	NASDAQ	MASI	Thu, Jun 25, 2009	22.94	23.71	22.79	23.63
474	NASDAQ	MASI	Wed, Jun 24, 2009	23.45	23.96	22.80	22.97
473	NASDAQ	MASI	Tue, Jun 23, 2009	24.00	24.08	23.26	23.29
472	NASDAQ	MASI	Mon, Jun 22, 2009	24.23	24.38	23.72	23.75
471	NASDAQ	MASI	Fri, Jun 19, 2009	24.22	24.84	23.98	24.38
470	NASDAQ	MASI	Thu, Jun 18, 2009	23.88	24.36	23.70	24.10
469	NASDAQ	MASI	Wed, Jun 17, 2009	24.00	24.25	23.76	23.89
468	NASDAQ	MASI	Tue, Jun 16, 2009	25.32	25.41	24.00	24.01
467	NASDAQ	MASI	Mon, Jun 15, 2009	25.60	25.60	24.79	25.10
466	NASDAQ	MASI	Fri, Jun 12, 2009	25.80	26.02	25.62	25.82
465	NASDAQ	MASI	Thu, Jun 11, 2009	25.24	26.46	25.24	25.83
464	NASDAQ	MASI	Wed, Jun 10, 2009	25.00	25.39	24.88	25.34
463	NASDAQ	MASI	Tue, Jun 9, 2009	25.08	25.59	25.08	25.18
462	NASDAQ	MASI	Mon, Jun 8, 2009	25.33	25.53	24.92	25.10
461	NASDAQ	MASI	Fri, Jun 5, 2009	25.35	25.84	25.09	25.42
460	NASDAQ	MASI	Thu, Jun 4, 2009	25.14	25.38	24.75	25.34
459	NASDAQ	MASI	Wed, Jun 3, 2009	25.00	25.25	24.75	25.21
458	NASDAQ	MASI	Tue, Jun 2, 2009	24.49	25.63	24.45	25.46
457	NASDAQ	MASI	Mon, Jun 1, 2009	23.99	24.69	23.99	24.43
456	NASDAQ	MASI	Fri, May 29, 2009	22.81	23.95	22.63	23.94
455	NASDAQ	MASI	Thu, May 28, 2009	23.15	23.15	22.36	22.81
454	NASDAQ	MASI	Wed, May 27, 2009	23.53	23.75	23.03	23.06
453	NASDAQ	MASI	Tue, May 26, 2009	23.11	24.00	23.00	23.83
452	NASDAQ	MASI	Fri, May 22, 2009	23.34	23.74	22.94	23.35
451	NASDAQ	MASI	Thu, May 21, 2009	23.18	23.57	22.67	23.01
450	NASDAQ	MASI	Wed, May 20, 2009	24.54	24.54	22.59	23.31
449	NASDAQ	MASI	Tue, May 19, 2009	24.18	24.55	24.17	24.45
448	NASDAQ	MASI	Mon, May 18, 2009	24.68	24.80	24.02	24.44
447	NASDAQ	MASI	Fri, May 15, 2009	24.74	24.92	24.41	24.58
446	NASDAQ	MASI	Thu, May 14, 2009	24.74	25.11	24.35	24.83
445	NASDAQ	MASI	Wed, May 13, 2009	25.24	25.48	24.43	24.55
444	NASDAQ	MASI	Tue, May 12, 2009	25.54	25.68	25.07	25.24
443	NASDAQ	MASI	Mon, May 11, 2009	25.56	25.92	25.39	25.54
442	NASDAQ	MASI	Fri, May 8, 2009	25.35	25.96	25.02	25.73
441	NASDAQ	MASI	Thu, May 7, 2009	27.19	27.35	24.66	25.19
440	NASDAQ	MASI	Wed, May 6, 2009	28.00	29.07	25.85	26.89
439	NASDAQ	MASI	Tue, May 5, 2009	30.03	30.22	29.24	30.15
438	NASDAQ	MASI	Mon, May 4, 2009	28.88	30.11	28.88	30.07
437	NASDAQ	MASI	Fri, May 1, 2009	29.15	29.48	27.96	28.53
436	NASDAQ	MASI	Thu, Apr 30, 2009	30.00	30.19	28.88	28.90
435	NASDAQ	MASI	Wed, Apr 29, 2009	27.97	29.77	27.97	29.71
434	NASDAQ	MASI	Tue, Apr 28, 2009	27.42	28.37	27.42	28.05
433	NASDAQ	MASI	Mon, Apr 27, 2009	27.12	27.99	27.12	27.51
432	NASDAQ	MASI	Fri, Apr 24, 2009	26.93	27.49	26.48	27.29
431	NASDAQ	MASI	Thu, Apr 23, 2009	27.43	27.60	26.60	26.79
430	NASDAQ	MASI	Wed, Apr 22, 2009	27.25	27.81	27.09	27.44
429	NASDAQ	MASI	Tue, Apr 21, 2009	27.00	27.54	26.93	27.37
428	NASDAQ	MASI	Mon, Apr 20, 2009	27.33	27.80	26.92	27.07
427	NASDAQ	MASI	Fri, Apr 17, 2009	27.00	28.00	26.53	27.86
426	NASDAQ	MASI	Thu, Apr 16, 2009	27.40	27.40	25.70	26.84
425	NASDAQ	MASI	Wed, Apr 15, 2009	28.50	29.59	27.03	27.33
424	NASDAQ	MASI	Tue, Apr 14, 2009	29.54	29.94	28.65	28.70
423	NASDAQ	MASI	Mon, Apr 13, 2009	30.72	30.84	29.69	29.88
422	NASDAQ	MASI	Thu, Apr 9, 2009	30.46	31.28	30.40	31.00
421	NASDAQ	MASI	Wed, Apr 8, 2009	29.87	30.18	29.73	30.18
420	NASDAQ	MASI	Tue, Apr 7, 2009	29.50	29.89	29.49	29.62
419	NASDAQ	MASI	Mon, Apr 6, 2009	29.54	30.12	29.45	29.74
418	NASDAQ	MASI	Fri, Apr 3, 2009	30.36	30.36	29.42	29.68
417	NASDAQ	MASI	Thu, Apr 2, 2009	29.75	30.61	29.62	30.28
416	NASDAQ	MASI	Wed, Apr 1, 2009	28.50	29.34	27.84	29.30
415	NASDAQ	MASI	Tue, Mar 31, 2009	29.11	29.73	28.51	28.98
414	NASDAQ	MASI	Mon, Mar 30, 2009	28.44	28.63	27.57	28.54
413	NASDAQ	MASI	Fri, Mar 27, 2009	28.90	29.40	28.54	29.02
412	NASDAQ	MASI	Thu, Mar 26, 2009	28.08	29.23	27.49	29.23
411	NASDAQ	MASI	Wed, Mar 25, 2009	27.48	28.36	26.87	27.73
410	NASDAQ	MASI	Tue, Mar 24, 2009	26.85	27.36	26.37	27.23
409	NASDAQ	MASI	Mon, Mar 23, 2009	26.17	27.23	25.82	27.23
408	NASDAQ	MASI	Fri, Mar 20, 2009	27.00	27.02	26.03	26.10
407	NASDAQ	MASI	Thu, Mar 19, 2009	27.09	27.09	26.15	26.59
406	NASDAQ	MASI	Wed, Mar 18, 2009	27.00	27.49	26.65	27.14
405	NASDAQ	MASI	Tue, Mar 17, 2009	26.69	27.16	26.29	27.16
404	NASDAQ	MASI	Mon, Mar 16, 2009	27.06	27.41	26.36	26.50
403	NASDAQ	MASI	Fri, Mar 13, 2009	26.86	27.06	26.43	26.89
402	NASDAQ	MASI	Thu, Mar 12, 2009	26.05	26.99	25.74	26.81
401	NASDAQ	MASI	Wed, Mar 11, 2009	25.90	27.00	25.90	26.16
400	NASDAQ	MASI	Tue, Mar 10, 2009	24.81	26.00	24.51	25.91
399	NASDAQ	MASI	Mon, Mar 9, 2009	23.95	25.02	23.67	24.36
398	NASDAQ	MASI	Fri, Mar 6, 2009	23.75	24.19	23.27	24.08
397	NASDAQ	MASI	Thu, Mar 5, 2009	22.77	24.40	22.74	23.50
396	NASDAQ	MASI	Wed, Mar 4, 2009	23.75	24.52	21.00	23.14
395	NASDAQ	MASI	Tue, Mar 3, 2009	22.69	23.80	21.95	23.00
394	NASDAQ	MASI	Mon, Mar 2, 2009	24.59	24.99	21.79	22.35
393	NASDAQ	MASI	Fri, Feb 27, 2009	26.10	26.59	24.94	24.99
392	NASDAQ	MASI	Thu, Feb 26, 2009	27.44	27.61	26.29	26.44
391	NASDAQ	MASI	Wed, Feb 25, 2009	27.26	27.69	26.41	27.14
390	NASDAQ	MASI	Tue, Feb 24, 2009	26.87	27.84	26.51	27.46
389	NASDAQ	MASI	Mon, Feb 23, 2009	26.77	26.99	26.31	26.57
388	NASDAQ	MASI	Fri, Feb 20, 2009	26.16	27.50	26.00	26.67
387	NASDAQ	MASI	Thu, Feb 19, 2009	26.44	26.90	25.97	26.58
386	NASDAQ	MASI	Wed, Feb 18, 2009	26.66	26.97	26.01	26.12
385	NASDAQ	MASI	Tue, Feb 17, 2009	26.16	27.03	25.96	26.60
384	NASDAQ	MASI	Fri, Feb 13, 2009	27.27	27.50	26.22	27.08
383	NASDAQ	MASI	Thu, Feb 12, 2009	26.23	27.08	26.00	26.98
382	NASDAQ	MASI	Wed, Feb 11, 2009	26.35	26.99	25.74	26.69
381	NASDAQ	MASI	Tue, Feb 10, 2009	26.01	27.87	26.01	26.33
380	NASDAQ	MASI	Mon, Feb 9, 2009	26.19	26.78	25.95	26.25
379	NASDAQ	MASI	Fri, Feb 6, 2009	27.00	27.49	25.95	26.30
378	NASDAQ	MASI	Thu, Feb 5, 2009	26.35	27.15	25.78	26.89
377	NASDAQ	MASI	Wed, Feb 4, 2009	27.64	27.90	25.50	26.48
376	NASDAQ	MASI	Tue, Feb 3, 2009	28.24	28.24	26.65	26.80
375	NASDAQ	MASI	Mon, Feb 2, 2009	27.42	28.13	27.15	27.86
374	NASDAQ	MASI	Fri, Jan 30, 2009	28.69	28.90	27.63	27.77
373	NASDAQ	MASI	Thu, Jan 29, 2009	28.55	28.95	28.11	28.43
372	NASDAQ	MASI	Wed, Jan 28, 2009	28.50	29.06	28.15	28.69
371	NASDAQ	MASI	Tue, Jan 27, 2009	27.51	28.49	27.45	28.29
370	NASDAQ	MASI	Mon, Jan 26, 2009	26.47	27.78	26.39	27.51
369	NASDAQ	MASI	Fri, Jan 23, 2009	26.32	26.96	25.94	26.53
368	NASDAQ	MASI	Thu, Jan 22, 2009	26.13	27.01	25.85	26.75
367	NASDAQ	MASI	Wed, Jan 21, 2009	26.18	26.68	25.26	26.55
366	NASDAQ	MASI	Tue, Jan 20, 2009	27.38	27.58	25.64	25.79
365	NASDAQ	MASI	Fri, Jan 16, 2009	26.32	27.57	26.20	27.50
364	NASDAQ	MASI	Thu, Jan 15, 2009	25.10	26.30	25.00	26.16
363	NASDAQ	MASI	Wed, Jan 14, 2009	25.00	25.70	24.66	25.05
362	NASDAQ	MASI	Tue, Jan 13, 2009	24.30	26.88	24.16	25.36
361	NASDAQ	MASI	Mon, Jan 12, 2009	24.04	25.04	23.36	24.38
360	NASDAQ	MASI	Fri, Jan 9, 2009	26.18	26.25	23.59	23.92
359	NASDAQ	MASI	Thu, Jan 8, 2009	27.88	28.32	26.10	26.31
358	NASDAQ	MASI	Wed, Jan 7, 2009	28.35	28.88	27.87	28.14
357	NASDAQ	MASI	Tue, Jan 6, 2009	29.23	29.69	28.18	28.95
356	NASDAQ	MASI	Mon, Jan 5, 2009	29.78	29.79	28.51	29.12
355	NASDAQ	MASI	Fri, Jan 2, 2009	30.22	30.34	29.21	29.70
354	NASDAQ	MASI	Wed, Dec 31, 2008	28.96	30.00	28.78	29.83
353	NASDAQ	MASI	Tue, Dec 30, 2008	28.54	29.02	27.68	29.02
352	NASDAQ	MASI	Mon, Dec 29, 2008	28.56	28.80	28.03	28.48
351	NASDAQ	MASI	Fri, Dec 26, 2008	28.58	28.82	27.61	28.80
350	NASDAQ	MASI	Wed, Dec 24, 2008	28.40	28.75	27.55	28.50
349	NASDAQ	MASI	Tue, Dec 23, 2008	27.67	28.74	27.51	28.28
348	NASDAQ	MASI	Mon, Dec 22, 2008	27.17	28.08	26.68	27.61
347	NASDAQ	MASI	Fri, Dec 19, 2008	28.66	28.66	27.07	27.42
346	NASDAQ	MASI	Thu, Dec 18, 2008	28.60	29.11	27.52	28.10
345	NASDAQ	MASI	Wed, Dec 17, 2008	26.83	28.61	26.81	28.48
344	NASDAQ	MASI	Tue, Dec 16, 2008	27.37	27.39	26.77	27.00
343	NASDAQ	MASI	Mon, Dec 15, 2008	27.91	28.06	26.68	27.00
342	NASDAQ	MASI	Fri, Dec 12, 2008	27.69	27.92	26.67	27.90
341	NASDAQ	MASI	Thu, Dec 11, 2008	27.20	28.46	27.15	27.32
340	NASDAQ	MASI	Wed, Dec 10, 2008	26.03	26.22	25.06	25.70
339	NASDAQ	MASI	Tue, Dec 9, 2008	25.76	26.62	24.88	25.89
338	NASDAQ	MASI	Mon, Dec 8, 2008	26.05	26.84	25.55	26.03
337	NASDAQ	MASI	Fri, Dec 5, 2008	25.24	25.57	24.29	25.53
336	NASDAQ	MASI	Thu, Dec 4, 2008	25.64	26.89	25.07	25.85
335	NASDAQ	MASI	Wed, Dec 3, 2008	24.06	25.88	23.74	25.70
334	NASDAQ	MASI	Tue, Dec 2, 2008	24.95	25.51	23.83	24.49
333	NASDAQ	MASI	Mon, Dec 1, 2008	26.82	26.82	24.54	24.57
332	NASDAQ	MASI	Fri, Nov 28, 2008	26.62	27.38	25.93	27.29
331	NASDAQ	MASI	Wed, Nov 26, 2008	24.59	27.21	24.59	26.94
330	NASDAQ	MASI	Tue, Nov 25, 2008	25.34	25.98	24.07	25.04
329	NASDAQ	MASI	Mon, Nov 24, 2008	24.10	25.88	23.54	25.07
328	NASDAQ	MASI	Fri, Nov 21, 2008	22.25	24.05	21.70	24.05
327	NASDAQ	MASI	Thu, Nov 20, 2008	24.23	24.62	21.86	22.04
326	NASDAQ	MASI	Wed, Nov 19, 2008	26.92	27.06	24.44	24.49
325	NASDAQ	MASI	Tue, Nov 18, 2008	27.36	28.27	26.20	27.09
324	NASDAQ	MASI	Mon, Nov 17, 2008	27.75	28.86	27.27	27.37
323	NASDAQ	MASI	Fri, Nov 14, 2008	29.67	30.05	27.86	27.93
322	NASDAQ	MASI	Thu, Nov 13, 2008	28.86	30.24	26.75	30.20
321	NASDAQ	MASI	Wed, Nov 12, 2008	30.00	30.13	28.41	28.71
320	NASDAQ	MASI	Tue, Nov 11, 2008	30.67	31.10	30.08	30.30
319	NASDAQ	MASI	Mon, Nov 10, 2008	31.07	31.82	30.67	30.91
318	NASDAQ	MASI	Fri, Nov 7, 2008	29.52	30.95	29.31	30.87
317	NASDAQ	MASI	Thu, Nov 6, 2008	29.49	30.74	29.28	29.40
316	NASDAQ	MASI	Wed, Nov 5, 2008	31.92	31.93	30.11	30.40
315	NASDAQ	MASI	Tue, Nov 4, 2008	32.72	32.72	31.19	32.25
314	NASDAQ	MASI	Mon, Nov 3, 2008	31.88	32.98	31.37	31.85
313	NASDAQ	MASI	Fri, Oct 31, 2008	30.45	32.10	29.81	31.99
312	NASDAQ	MASI	Thu, Oct 30, 2008	30.05	30.85	29.11	30.50
311	NASDAQ	MASI	Wed, Oct 29, 2008	27.64	30.22	27.00	29.39
310	NASDAQ	MASI	Tue, Oct 28, 2008	27.12	28.56	24.29	27.00
309	NASDAQ	MASI	Mon, Oct 27, 2008	26.03	27.46	24.16	24.32
308	NASDAQ	MASI	Fri, Oct 24, 2008	27.45	28.19	25.50	25.99
307	NASDAQ	MASI	Thu, Oct 23, 2008	30.06	31.34	27.85	28.73
306	NASDAQ	MASI	Wed, Oct 22, 2008	31.47	31.73	29.57	30.01
305	NASDAQ	MASI	Tue, Oct 21, 2008	32.97	32.97	29.20	31.92
304	NASDAQ	MASI	Mon, Oct 20, 2008	32.45	33.45	31.00	33.30
303	NASDAQ	MASI	Fri, Oct 17, 2008	32.15	33.17	31.33	31.75
302	NASDAQ	MASI	Thu, Oct 16, 2008	30.90	33.50	29.50	33.45
301	NASDAQ	MASI	Wed, Oct 15, 2008	33.34	33.46	29.30	30.70
300	NASDAQ	MASI	Tue, Oct 14, 2008	33.23	35.39	33.23	34.54
299	NASDAQ	MASI	Mon, Oct 13, 2008	31.65	34.47	31.65	34.25
298	NASDAQ	MASI	Fri, Oct 10, 2008	27.42	31.40	25.37	30.21
297	NASDAQ	MASI	Thu, Oct 9, 2008	30.99	31.72	27.95	28.33
296	NASDAQ	MASI	Wed, Oct 8, 2008	32.67	32.77	29.72	30.27
295	NASDAQ	MASI	Tue, Oct 7, 2008	35.00	35.39	32.85	32.88
294	NASDAQ	MASI	Mon, Oct 6, 2008	36.17	36.54	34.35	34.81
293	NASDAQ	MASI	Fri, Oct 3, 2008	37.99	38.99	36.60	36.65
292	NASDAQ	MASI	Thu, Oct 2, 2008	38.31	38.99	37.35	37.76
291	NASDAQ	MASI	Wed, Oct 1, 2008	37.14	39.01	37.03	38.51
290	NASDAQ	MASI	Tue, Sep 30, 2008	35.47	37.49	34.99	37.20
289	NASDAQ	MASI	Mon, Sep 29, 2008	37.39	38.39	34.88	35.60
288	NASDAQ	MASI	Fri, Sep 26, 2008	36.44	37.95	36.03	37.41
287	NASDAQ	MASI	Thu, Sep 25, 2008	37.50	38.31	36.51	37.00
286	NASDAQ	MASI	Wed, Sep 24, 2008	38.55	38.55	37.25	37.33
285	NASDAQ	MASI	Tue, Sep 23, 2008	39.87	40.06	37.84	38.32
284	NASDAQ	MASI	Mon, Sep 22, 2008	40.36	40.97	40.01	40.01
283	NASDAQ	MASI	Fri, Sep 19, 2008	40.98	41.41	39.38	41.02
282	NASDAQ	MASI	Thu, Sep 18, 2008	39.13	40.00	35.20	39.01
281	NASDAQ	MASI	Wed, Sep 17, 2008	39.49	40.27	38.56	39.12
280	NASDAQ	MASI	Tue, Sep 16, 2008	38.61	40.08	37.84	39.81
279	NASDAQ	MASI	Mon, Sep 15, 2008	38.90	39.47	38.13	38.77
278	NASDAQ	MASI	Fri, Sep 12, 2008	39.20	40.18	38.93	39.33
277	NASDAQ	MASI	Thu, Sep 11, 2008	39.94	40.11	39.05	39.68
276	NASDAQ	MASI	Wed, Sep 10, 2008	40.15	40.64	39.76	40.10
275	NASDAQ	MASI	Tue, Sep 9, 2008	41.75	42.00	39.50	39.59
274	NASDAQ	MASI	Mon, Sep 8, 2008	40.68	42.00	40.65	41.95
273	NASDAQ	MASI	Fri, Sep 5, 2008	39.97	40.86	39.52	40.58
272	NASDAQ	MASI	Thu, Sep 4, 2008	41.54	41.65	39.71	39.95
271	NASDAQ	MASI	Wed, Sep 3, 2008	41.47	41.92	41.24	41.51
270	NASDAQ	MASI	Tue, Sep 2, 2008	40.27	41.60	40.23	41.51
269	NASDAQ	MASI	Fri, Aug 29, 2008	40.80	41.31	39.79	39.97
268	NASDAQ	MASI	Thu, Aug 28, 2008	39.69	40.86	39.57	40.83
267	NASDAQ	MASI	Wed, Aug 27, 2008	37.84	39.98	37.84	39.70
266	NASDAQ	MASI	Tue, Aug 26, 2008	37.76	37.93	37.29	37.91
265	NASDAQ	MASI	Mon, Aug 25, 2008	38.79	38.92	37.73	37.93
264	NASDAQ	MASI	Fri, Aug 22, 2008	38.11	39.17	37.42	38.80
263	NASDAQ	MASI	Thu, Aug 21, 2008	38.53	38.60	37.40	38.11
262	NASDAQ	MASI	Wed, Aug 20, 2008	39.52	39.58	38.73	38.84
261	NASDAQ	MASI	Tue, Aug 19, 2008	39.58	40.01	38.51	39.44
260	NASDAQ	MASI	Mon, Aug 18, 2008	41.07	41.30	39.55	39.84
259	NASDAQ	MASI	Fri, Aug 15, 2008	41.73	41.75	40.70	40.98
258	NASDAQ	MASI	Thu, Aug 14, 2008	41.12	41.62	40.86	41.53
257	NASDAQ	MASI	Wed, Aug 13, 2008	40.60	41.62	40.10	40.79
256	NASDAQ	MASI	Tue, Aug 12, 2008	40.21	40.74	39.63	40.34
255	NASDAQ	MASI	Mon, Aug 11, 2008	40.25	40.78	39.58	40.20
254	NASDAQ	MASI	Fri, Aug 8, 2008	39.88	40.42	39.77	40.21
253	NASDAQ	MASI	Thu, Aug 7, 2008	39.79	40.18	39.08	40.05
252	NASDAQ	MASI	Wed, Aug 6, 2008	39.75	40.38	39.25	40.11
251	NASDAQ	MASI	Tue, Aug 5, 2008	39.15	40.34	38.00	39.85
250	NASDAQ	MASI	Mon, Aug 4, 2008	37.04	37.57	36.41	37.24
249	NASDAQ	MASI	Fri, Aug 1, 2008	37.73	37.91	36.55	37.80
248	NASDAQ	MASI	Thu, Jul 31, 2008	37.50	38.21	37.22	37.77
247	NASDAQ	MASI	Wed, Jul 30, 2008	37.54	38.00	36.72	37.50
246	NASDAQ	MASI	Tue, Jul 29, 2008	36.83	38.24	36.40	37.39
245	NASDAQ	MASI	Mon, Jul 28, 2008	37.35	37.69	36.68	36.69
244	NASDAQ	MASI	Fri, Jul 25, 2008	36.98	37.61	36.44	37.57
243	NASDAQ	MASI	Thu, Jul 24, 2008	37.66	37.66	36.52	36.89
242	NASDAQ	MASI	Wed, Jul 23, 2008	35.90	37.70	35.80	37.50
241	NASDAQ	MASI	Tue, Jul 22, 2008	36.06	36.70	34.90	35.83
240	NASDAQ	MASI	Mon, Jul 21, 2008	36.51	37.11	35.68	36.17
239	NASDAQ	MASI	Fri, Jul 18, 2008	36.63	37.23	36.04	36.45
238	NASDAQ	MASI	Thu, Jul 17, 2008	36.32	36.87	35.33	36.58
237	NASDAQ	MASI	Wed, Jul 16, 2008	35.50	36.87	35.15	36.10
236	NASDAQ	MASI	Tue, Jul 15, 2008	35.27	35.57	34.50	34.92
235	NASDAQ	MASI	Mon, Jul 14, 2008	37.11	37.43	34.40	35.56
234	NASDAQ	MASI	Fri, Jul 11, 2008	37.00	37.16	35.83	36.72
233	NASDAQ	MASI	Thu, Jul 10, 2008	35.99	37.70	35.99	37.24
232	NASDAQ	MASI	Wed, Jul 9, 2008	34.40	36.15	34.14	35.77
231	NASDAQ	MASI	Tue, Jul 8, 2008	33.01	34.43	32.90	34.40
230	NASDAQ	MASI	Mon, Jul 7, 2008	33.91	33.95	33.13	33.49
229	NASDAQ	MASI	Thu, Jul 3, 2008	34.13	34.13	33.26	33.64
228	NASDAQ	MASI	Wed, Jul 2, 2008	34.33	34.33	33.76	34.18
227	NASDAQ	MASI	Tue, Jul 1, 2008	33.95	34.75	33.41	34.42
226	NASDAQ	MASI	Mon, Jun 30, 2008	34.53	34.78	34.00	34.35
225	NASDAQ	MASI	Fri, Jun 27, 2008	34.50	35.00	33.90	34.86
224	NASDAQ	MASI	Thu, Jun 26, 2008	34.01	34.77	34.00	34.54
223	NASDAQ	MASI	Wed, Jun 25, 2008	34.00	34.68	33.61	34.64
222	NASDAQ	MASI	Tue, Jun 24, 2008	33.36	34.26	33.26	34.01
221	NASDAQ	MASI	Mon, Jun 23, 2008	33.58	34.39	33.35	33.56
220	NASDAQ	MASI	Fri, Jun 20, 2008	33.76	34.57	33.49	34.24
219	NASDAQ	MASI	Thu, Jun 19, 2008	34.17	34.17	33.65	33.92
218	NASDAQ	MASI	Wed, Jun 18, 2008	34.20	34.60	33.85	34.16
217	NASDAQ	MASI	Tue, Jun 17, 2008	33.98	34.69	33.20	34.30
216	NASDAQ	MASI	Mon, Jun 16, 2008	33.89	34.10	33.24	34.09
215	NASDAQ	MASI	Fri, Jun 13, 2008	33.82	34.36	33.75	34.10
214	NASDAQ	MASI	Thu, Jun 12, 2008	32.41	34.60	32.28	33.86
213	NASDAQ	MASI	Wed, Jun 11, 2008	32.04	32.38	31.81	32.38
212	NASDAQ	MASI	Tue, Jun 10, 2008	32.00	32.37	31.79	32.12
211	NASDAQ	MASI	Mon, Jun 9, 2008	33.52	33.52	31.91	32.09
210	NASDAQ	MASI	Fri, Jun 6, 2008	34.35	34.35	33.50	33.71
209	NASDAQ	MASI	Thu, Jun 5, 2008	34.11	34.45	33.57	34.45
208	NASDAQ	MASI	Wed, Jun 4, 2008	33.25	34.61	32.60	34.15
207	NASDAQ	MASI	Tue, Jun 3, 2008	33.06	33.54	32.90	33.34
206	NASDAQ	MASI	Mon, Jun 2, 2008	34.47	34.61	32.70	32.97
205	NASDAQ	MASI	Fri, May 30, 2008	34.73	35.12	33.98	34.56
204	NASDAQ	MASI	Thu, May 29, 2008	33.56	34.96	33.17	34.96
203	NASDAQ	MASI	Wed, May 28, 2008	33.82	33.82	33.15	33.53
202	NASDAQ	MASI	Tue, May 27, 2008	34.10	34.10	33.50	33.75
201	NASDAQ	MASI	Fri, May 23, 2008	34.01	34.50	33.65	34.16
200	NASDAQ	MASI	Thu, May 22, 2008	34.00	34.50	33.90	34.50
199	NASDAQ	MASI	Wed, May 21, 2008	33.78	34.46	32.42	33.96
198	NASDAQ	MASI	Tue, May 20, 2008	32.22	33.86	31.44	33.71
197	NASDAQ	MASI	Mon, May 19, 2008	34.29	34.37	32.26	32.42
196	NASDAQ	MASI	Fri, May 16, 2008	35.01	35.05	33.98	34.23
195	NASDAQ	MASI	Thu, May 15, 2008	35.00	35.00	33.80	34.91
194	NASDAQ	MASI	Wed, May 14, 2008	34.51	35.50	34.28	35.00
193	NASDAQ	MASI	Tue, May 13, 2008	32.43	32.66	31.94	32.64
192	NASDAQ	MASI	Mon, May 12, 2008	31.74	32.53	31.74	32.50
191	NASDAQ	MASI	Fri, May 9, 2008	31.46	31.67	30.76	31.65
190	NASDAQ	MASI	Thu, May 8, 2008	31.79	31.83	31.08	31.55
189	NASDAQ	MASI	Wed, May 7, 2008	30.91	31.89	30.86	31.61
188	NASDAQ	MASI	Tue, May 6, 2008	29.85	30.95	29.56	30.94
187	NASDAQ	MASI	Mon, May 5, 2008	29.74	30.09	29.49	29.94
186	NASDAQ	MASI	Fri, May 2, 2008	30.00	30.37	29.77	29.81
185	NASDAQ	MASI	Thu, May 1, 2008	28.92	30.64	28.92	30.40
184	NASDAQ	MASI	Wed, Apr 30, 2008	28.35	30.10	28.07	29.15
183	NASDAQ	MASI	Tue, Apr 29, 2008	27.70	28.51	27.12	27.98
182	NASDAQ	MASI	Mon, Apr 28, 2008	27.42	27.74	26.60	27.46
181	NASDAQ	MASI	Fri, Apr 25, 2008	25.93	25.94	25.63	25.82
180	NASDAQ	MASI	Thu, Apr 24, 2008	25.87	25.87	25.58	25.65
179	NASDAQ	MASI	Wed, Apr 23, 2008	25.58	25.92	25.34	25.91
178	NASDAQ	MASI	Tue, Apr 22, 2008	25.63	25.97	25.33	25.50
177	NASDAQ	MASI	Mon, Apr 21, 2008	25.75	25.75	25.34	25.70
176	NASDAQ	MASI	Fri, Apr 18, 2008	25.58	25.88	25.45	25.87
175	NASDAQ	MASI	Thu, Apr 17, 2008	25.53	25.53	25.31	25.46
174	NASDAQ	MASI	Wed, Apr 16, 2008	25.20	25.56	25.18	25.55
173	NASDAQ	MASI	Tue, Apr 15, 2008	24.77	25.37	24.61	25.21
172	NASDAQ	MASI	Mon, Apr 14, 2008	25.50	25.50	24.90	25.06
171	NASDAQ	MASI	Fri, Apr 11, 2008	26.04	26.04	25.51	25.54
170	NASDAQ	MASI	Thu, Apr 10, 2008	26.09	26.23	26.01	26.14
169	NASDAQ	MASI	Wed, Apr 9, 2008	26.05	26.29	26.05	26.17
168	NASDAQ	MASI	Tue, Apr 8, 2008	26.36	26.43	26.00	26.17
167	NASDAQ	MASI	Mon, Apr 7, 2008	26.69	26.72	26.18	26.36
166	NASDAQ	MASI	Fri, Apr 4, 2008	26.11	26.95	25.97	26.60
165	NASDAQ	MASI	Thu, Apr 3, 2008	25.90	26.15	25.74	26.05
164	NASDAQ	MASI	Wed, Apr 2, 2008	25.92	26.05	25.64	25.96
163	NASDAQ	MASI	Tue, Apr 1, 2008	26.10	26.27	25.79	26.00
162	NASDAQ	MASI	Mon, Mar 31, 2008	26.00	26.28	25.79	26.00
161	NASDAQ	MASI	Fri, Mar 28, 2008	25.84	26.35	25.69	26.27
160	NASDAQ	MASI	Thu, Mar 27, 2008	26.00	26.15	25.40	25.86
159	NASDAQ	MASI	Wed, Mar 26, 2008	26.62	27.00	25.90	26.02
158	NASDAQ	MASI	Tue, Mar 25, 2008	27.49	27.95	26.88	27.00
157	NASDAQ	MASI	Mon, Mar 24, 2008	27.50	27.90	27.22	27.57
156	NASDAQ	MASI	Thu, Mar 20, 2008	28.62	28.63	26.74	27.50
155	NASDAQ	MASI	Wed, Mar 19, 2008	28.50	29.20	28.32	28.68
154	NASDAQ	MASI	Tue, Mar 18, 2008	28.05	28.93	28.04	28.56
153	NASDAQ	MASI	Mon, Mar 17, 2008	28.21	28.75	28.11	28.50
152	NASDAQ	MASI	Fri, Mar 14, 2008	29.00	29.43	28.21	28.29
151	NASDAQ	MASI	Thu, Mar 13, 2008	29.37	29.55	28.27	28.84
150	NASDAQ	MASI	Wed, Mar 12, 2008	29.55	30.10	29.31	29.86
149	NASDAQ	MASI	Tue, Mar 11, 2008	32.00	32.15	29.10	29.50
148	NASDAQ	MASI	Mon, Mar 10, 2008	31.46	32.12	31.33	31.63
147	NASDAQ	MASI	Fri, Mar 7, 2008	31.43	32.25	30.85	31.41
146	NASDAQ	MASI	Thu, Mar 6, 2008	32.16	33.20	31.70	31.80
145	NASDAQ	MASI	Wed, Mar 5, 2008	31.69	32.70	31.53	32.55
144	NASDAQ	MASI	Tue, Mar 4, 2008	31.29	32.00	31.17	31.70
143	NASDAQ	MASI	Mon, Mar 3, 2008	32.10	32.65	30.09	31.66
142	NASDAQ	MASI	Fri, Feb 29, 2008	32.93	32.93	31.62	32.06
141	NASDAQ	MASI	Thu, Feb 28, 2008	34.00	34.00	33.18	33.40
140	NASDAQ	MASI	Wed, Feb 27, 2008	33.17	34.62	32.54	33.75
139	NASDAQ	MASI	Tue, Feb 26, 2008	32.50	32.55	31.80	32.11
138	NASDAQ	MASI	Mon, Feb 25, 2008	31.50	32.99	31.50	32.66
137	NASDAQ	MASI	Fri, Feb 22, 2008	31.08	31.35	30.70	31.30
136	NASDAQ	MASI	Thu, Feb 21, 2008	31.59	31.99	30.82	31.08
135	NASDAQ	MASI	Wed, Feb 20, 2008	31.85	31.96	31.19	31.85
134	NASDAQ	MASI	Tue, Feb 19, 2008	32.02	32.25	31.69	31.94
133	NASDAQ	MASI	Fri, Feb 15, 2008	31.51	32.00	31.29	31.78
132	NASDAQ	MASI	Thu, Feb 14, 2008	31.31	31.90	31.10	31.61
131	NASDAQ	MASI	Wed, Feb 13, 2008	30.93	31.50	30.66	31.30
130	NASDAQ	MASI	Tue, Feb 12, 2008	30.60	31.00	30.10	30.65
129	NASDAQ	MASI	Mon, Feb 11, 2008	30.90	31.19	30.64	30.76
128	NASDAQ	MASI	Fri, Feb 8, 2008	30.65	31.15	30.56	30.88
127	NASDAQ	MASI	Thu, Feb 7, 2008	30.62	31.12	30.50	30.79
126	NASDAQ	MASI	Wed, Feb 6, 2008	31.30	31.63	30.76	31.26
125	NASDAQ	MASI	Tue, Feb 5, 2008	30.58	32.00	30.36	31.25
124	NASDAQ	MASI	Mon, Feb 4, 2008	31.25	31.63	30.30	31.27
123	NASDAQ	MASI	Fri, Feb 1, 2008	35.68	35.79	32.74	32.96
122	NASDAQ	MASI	Thu, Jan 31, 2008	35.63	37.13	34.56	35.69
121	NASDAQ	MASI	Wed, Jan 30, 2008	36.80	36.80	35.98	36.61
120	NASDAQ	MASI	Tue, Jan 29, 2008	37.34	37.40	36.66	37.04
119	NASDAQ	MASI	Mon, Jan 28, 2008	35.84	37.61	35.06	37.00
118	NASDAQ	MASI	Fri, Jan 25, 2008	35.94	36.49	35.46	35.95
117	NASDAQ	MASI	Thu, Jan 24, 2008	36.05	36.50	35.65	35.73
116	NASDAQ	MASI	Wed, Jan 23, 2008	34.47	36.29	34.00	36.16
115	NASDAQ	MASI	Tue, Jan 22, 2008	33.45	35.98	29.77	35.37
114	NASDAQ	MASI	Fri, Jan 18, 2008	36.69	36.98	34.99	35.88
113	NASDAQ	MASI	Thu, Jan 17, 2008	37.13	37.36	36.29	36.72
112	NASDAQ	MASI	Wed, Jan 16, 2008	36.57	37.87	36.29	37.07
111	NASDAQ	MASI	Tue, Jan 15, 2008	35.89	36.90	34.82	36.62
110	NASDAQ	MASI	Mon, Jan 14, 2008	33.94	36.86	33.94	36.16
109	NASDAQ	MASI	Fri, Jan 11, 2008	35.04	35.23	33.56	34.05
108	NASDAQ	MASI	Thu, Jan 10, 2008	34.31	35.35	33.39	35.25
107	NASDAQ	MASI	Wed, Jan 9, 2008	36.94	36.95	33.53	34.70
106	NASDAQ	MASI	Tue, Jan 8, 2008	39.51	39.51	36.84	37.03
105	NASDAQ	MASI	Mon, Jan 7, 2008	39.61	39.75	38.07	39.40
104	NASDAQ	MASI	Fri, Jan 4, 2008	37.83	40.44	37.69	39.50
103	NASDAQ	MASI	Thu, Jan 3, 2008	38.89	39.11	37.70	38.76
102	NASDAQ	MASI	Wed, Jan 2, 2008	39.50	40.13	38.57	39.02
101	NASDAQ	MASI	Mon, Dec 31, 2007	40.38	40.38	39.45	39.45
100	NASDAQ	MASI	Fri, Dec 28, 2007	40.73	40.80	39.80	40.50
99	NASDAQ	MASI	Thu, Dec 27, 2007	40.93	40.93	39.82	40.46
98	NASDAQ	MASI	Wed, Dec 26, 2007	41.05	41.50	40.49	41.18
97	NASDAQ	MASI	Mon, Dec 24, 2007	41.63	41.84	40.88	41.37
96	NASDAQ	MASI	Fri, Dec 21, 2007	41.05	41.98	40.68	41.79
95	NASDAQ	MASI	Thu, Dec 20, 2007	41.00	41.11	39.41	40.50
94	NASDAQ	MASI	Wed, Dec 19, 2007	41.11	41.67	40.60	41.01
93	NASDAQ	MASI	Tue, Dec 18, 2007	40.18	41.41	37.17	41.27
92	NASDAQ	MASI	Mon, Dec 17, 2007	41.00	41.00	39.61	39.64
91	NASDAQ	MASI	Fri, Dec 14, 2007	40.99	40.99	39.61	40.25
90	NASDAQ	MASI	Thu, Dec 13, 2007	38.78	41.99	37.50	41.18
89	NASDAQ	MASI	Wed, Dec 12, 2007	37.97	38.92	37.45	38.60
88	NASDAQ	MASI	Tue, Dec 11, 2007	38.52	39.07	36.50	36.99
87	NASDAQ	MASI	Mon, Dec 10, 2007	38.50	39.36	37.72	38.33
86	NASDAQ	MASI	Fri, Dec 7, 2007	37.49	38.37	36.96	38.19
85	NASDAQ	MASI	Thu, Dec 6, 2007	37.35	38.63	37.10	37.31
84	NASDAQ	MASI	Wed, Dec 5, 2007	38.80	38.85	36.56	37.81
83	NASDAQ	MASI	Tue, Dec 4, 2007	38.35	38.35	37.00	37.86
82	NASDAQ	MASI	Mon, Dec 3, 2007	37.34	38.50	37.31	38.30
81	NASDAQ	MASI	Fri, Nov 30, 2007	37.70	38.58	35.76	36.96
80	NASDAQ	MASI	Thu, Nov 29, 2007	34.99	38.50	34.61	37.70
79	NASDAQ	MASI	Wed, Nov 28, 2007	32.62	35.00	32.62	35.00
78	NASDAQ	MASI	Tue, Nov 27, 2007	31.10	32.89	30.53	32.61
77	NASDAQ	MASI	Mon, Nov 26, 2007	30.06	31.68	29.96	31.19
76	NASDAQ	MASI	Fri, Nov 23, 2007	30.06	30.26	29.57	30.08
75	NASDAQ	MASI	Wed, Nov 21, 2007	30.27	30.79	29.80	30.08
74	NASDAQ	MASI	Tue, Nov 20, 2007	30.76	31.40	29.75	30.77
73	NASDAQ	MASI	Mon, Nov 19, 2007	30.92	31.40	30.40	31.16
72	NASDAQ	MASI	Fri, Nov 16, 2007	31.03	31.90	30.43	31.63
71	NASDAQ	MASI	Thu, Nov 15, 2007	30.18	31.00	30.04	30.95
70	NASDAQ	MASI	Wed, Nov 14, 2007	30.79	31.15	30.19	30.39
69	NASDAQ	MASI	Tue, Nov 13, 2007	30.05	31.01	30.00	30.65
68	NASDAQ	MASI	Mon, Nov 12, 2007	29.88	30.58	29.88	30.06
67	NASDAQ	MASI	Fri, Nov 9, 2007	29.89	30.25	29.80	30.05
66	NASDAQ	MASI	Thu, Nov 8, 2007	30.30	30.37	29.11	30.13
65	NASDAQ	MASI	Wed, Nov 7, 2007	30.62	30.90	29.60	29.97
64	NASDAQ	MASI	Tue, Nov 6, 2007	31.10	31.74	30.26	31.26
63	NASDAQ	MASI	Mon, Nov 5, 2007	31.96	31.96	30.66	31.17
62	NASDAQ	MASI	Fri, Nov 2, 2007	32.23	33.09	30.61	31.89
61	NASDAQ	MASI	Thu, Nov 1, 2007	33.85	33.85	31.25	31.45
60	NASDAQ	MASI	Wed, Oct 31, 2007	33.54	36.36	33.25	34.22
59	NASDAQ	MASI	Tue, Oct 30, 2007	32.15	33.84	31.91	33.29
58	NASDAQ	MASI	Mon, Oct 29, 2007	31.12	32.27	31.12	32.12
57	NASDAQ	MASI	Fri, Oct 26, 2007	32.49	32.49	30.67	30.96
56	NASDAQ	MASI	Thu, Oct 25, 2007	32.07	32.24	31.51	31.89
55	NASDAQ	MASI	Wed, Oct 24, 2007	31.03	32.25	31.01	31.89
54	NASDAQ	MASI	Tue, Oct 23, 2007	30.88	31.64	30.55	31.19
53	NASDAQ	MASI	Mon, Oct 22, 2007	29.88	30.85	29.00	30.00
52	NASDAQ	MASI	Fri, Oct 19, 2007	31.39	31.80	30.00	30.29
51	NASDAQ	MASI	Thu, Oct 18, 2007	31.26	31.93	30.61	31.23
50	NASDAQ	MASI	Wed, Oct 17, 2007	32.75	33.23	30.72	31.15
49	NASDAQ	MASI	Tue, Oct 16, 2007	30.75	32.13	29.25	32.01
48	NASDAQ	MASI	Mon, Oct 15, 2007	31.97	32.19	29.83	30.83
47	NASDAQ	MASI	Fri, Oct 12, 2007	33.35	33.81	31.76	31.96
46	NASDAQ	MASI	Thu, Oct 11, 2007	35.67	35.67	32.10	32.76
45	NASDAQ	MASI	Wed, Oct 10, 2007	32.99	35.48	32.49	33.80
44	NASDAQ	MASI	Tue, Oct 9, 2007	31.45	32.50	31.31	32.21
43	NASDAQ	MASI	Mon, Oct 8, 2007	31.60	31.71	30.38	30.75
42	NASDAQ	MASI	Fri, Oct 5, 2007	29.36	29.55	28.69	28.98
41	NASDAQ	MASI	Thu, Oct 4, 2007	28.47	29.85	28.19	28.98
40	NASDAQ	MASI	Wed, Oct 3, 2007	26.50	28.63	26.50	28.17
39	NASDAQ	MASI	Tue, Oct 2, 2007	26.09	26.97	26.09	26.63
38	NASDAQ	MASI	Mon, Oct 1, 2007	25.60	27.00	24.77	26.24
37	NASDAQ	MASI	Fri, Sep 28, 2007	25.84	26.19	24.76	25.66
36	NASDAQ	MASI	Thu, Sep 27, 2007	26.10	26.49	25.77	26.03
35	NASDAQ	MASI	Wed, Sep 26, 2007	26.86	26.90	26.00	26.35
34	NASDAQ	MASI	Tue, Sep 25, 2007	27.08	27.08	26.29	26.60
33	NASDAQ	MASI	Mon, Sep 24, 2007	26.00	26.73	25.00	26.64
32	NASDAQ	MASI	Fri, Sep 21, 2007	25.95	26.43	24.58	26.00
31	NASDAQ	MASI	Thu, Sep 20, 2007	24.83	26.50	23.51	25.27
30	NASDAQ	MASI	Wed, Sep 19, 2007	24.44	24.75	23.87	24.51
29	NASDAQ	MASI	Tue, Sep 18, 2007	23.44	24.71	23.25	23.41
28	NASDAQ	MASI	Mon, Sep 17, 2007	25.03	25.03	22.55	23.43
27	NASDAQ	MASI	Fri, Sep 14, 2007	24.93	24.93	24.60	24.85
26	NASDAQ	MASI	Thu, Sep 13, 2007	24.44	25.11	24.44	24.79
25	NASDAQ	MASI	Wed, Sep 12, 2007	25.70	25.70	24.40	24.59
24	NASDAQ	MASI	Tue, Sep 11, 2007	24.62	25.90	24.50	24.80
23	NASDAQ	MASI	Mon, Sep 10, 2007	23.00	24.49	22.89	24.38
22	NASDAQ	MASI	Fri, Sep 7, 2007	21.00	23.00	21.00	22.35
21	NASDAQ	MASI	Thu, Sep 6, 2007	21.45	22.25	21.33	21.50
20	NASDAQ	MASI	Wed, Sep 5, 2007	21.59	21.59	21.10	21.20
19	NASDAQ	MASI	Tue, Sep 4, 2007	21.06	21.29	20.99	21.06
18	NASDAQ	MASI	Fri, Aug 31, 2007	21.00	21.39	21.00	21.00
17	NASDAQ	MASI	Thu, Aug 30, 2007	21.19	21.26	20.76	21.11
16	NASDAQ	MASI	Wed, Aug 29, 2007	21.25	21.25	20.76	21.04
15	NASDAQ	MASI	Tue, Aug 28, 2007	20.51	21.25	20.51	20.90
14	NASDAQ	MASI	Mon, Aug 27, 2007	21.44	21.75	20.66	21.00
13	NASDAQ	MASI	Fri, Aug 24, 2007	21.03	21.30	20.55	21.06
12	NASDAQ	MASI	Thu, Aug 23, 2007	21.74	21.74	21.06	21.40
11	NASDAQ	MASI	Wed, Aug 22, 2007	21.92	21.92	21.00	21.13
10	NASDAQ	MASI	Tue, Aug 21, 2007	21.19	23.00	20.55	21.00
9	NASDAQ	MASI	Mon, Aug 20, 2007	20.00	21.45	20.00	20.60
8	NASDAQ	MASI	Fri, Aug 17, 2007	23.00	23.00	20.25	20.59
7	NASDAQ	MASI	Thu, Aug 16, 2007	20.50	20.50	19.55	19.55
6	NASDAQ	MASI	Wed, Aug 15, 2007	20.50	20.94	20.36	20.40
5	NASDAQ	MASI	Tue, Aug 14, 2007	21.72	21.72	20.30	20.50
4	NASDAQ	MASI	Mon, Aug 13, 2007	20.25	21.78	20.00	21.00
3	NASDAQ	MASI	Fri, Aug 10, 2007	20.15	20.43	18.86	20.02
2	NASDAQ	MASI	Thu, Aug 9, 2007	20.00	21.40	19.90	20.50
1	NASDAQ	MASI	Wed, Aug 8, 2007	19.00	21.40	18.70	20.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Masimo Corp NASDAQ:MASI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024