Matson Inc NYSE:MATX Historical Prices

Below are the 2935 trading days of historical prices for MATX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2935	NYSE	MATX	Fri, Mar 1, 2024	110.91	110.91	108.50	110.22
2934	NYSE	MATX	Thu, Feb 29, 2024	109.29	111.35	109.01	111.05
2933	NYSE	MATX	Wed, Feb 28, 2024	111.71	112.55	107.80	107.88
2932	NYSE	MATX	Tue, Feb 27, 2024	113.86	114.69	112.75	112.83
2931	NYSE	MATX	Mon, Feb 26, 2024	115.87	115.94	113.26	113.51
2930	NYSE	MATX	Fri, Feb 23, 2024	115.03	117.93	114.24	116.37
2929	NYSE	MATX	Thu, Feb 22, 2024	114.86	115.81	112.47	114.84
2928	NYSE	MATX	Wed, Feb 21, 2024	112.21	115.62	105.79	114.20
2927	NYSE	MATX	Tue, Feb 20, 2024	116.04	116.56	113.49	115.62
2926	NYSE	MATX	Fri, Feb 16, 2024	122.16	122.57	116.93	117.02
2925	NYSE	MATX	Thu, Feb 15, 2024	121.17	122.99	120.65	122.30
2924	NYSE	MATX	Wed, Feb 14, 2024	121.30	122.17	120.77	120.90
2923	NYSE	MATX	Tue, Feb 13, 2024	118.46	120.86	118.46	120.18
2922	NYSE	MATX	Mon, Feb 12, 2024	119.62	121.84	119.62	120.70
2921	NYSE	MATX	Fri, Feb 9, 2024	118.80	119.96	117.54	119.58
2920	NYSE	MATX	Thu, Feb 8, 2024	115.99	118.82	115.68	118.58
2919	NYSE	MATX	Wed, Feb 7, 2024	113.10	117.24	113.10	116.66
2918	NYSE	MATX	Tue, Feb 6, 2024	113.14	114.30	112.61	113.71
2917	NYSE	MATX	Mon, Feb 5, 2024	112.28	113.77	111.97	112.83
2916	NYSE	MATX	Fri, Feb 2, 2024	110.00	114.71	109.62	113.14
2915	NYSE	MATX	Thu, Feb 1, 2024	112.59	112.97	110.48	111.07
2914	NYSE	MATX	Wed, Jan 31, 2024	115.23	115.51	111.53	112.03
2913	NYSE	MATX	Tue, Jan 30, 2024	112.82	115.93	112.02	115.27
2912	NYSE	MATX	Mon, Jan 29, 2024	114.75	115.88	113.40	113.92
2911	NYSE	MATX	Fri, Jan 26, 2024	116.18	116.60	113.26	114.40
2910	NYSE	MATX	Thu, Jan 25, 2024	117.65	118.05	114.91	116.28
2909	NYSE	MATX	Wed, Jan 24, 2024	118.45	119.36	116.17	116.20
2908	NYSE	MATX	Tue, Jan 23, 2024	120.98	122.43	118.45	118.45
2907	NYSE	MATX	Mon, Jan 22, 2024	119.88	122.45	119.88	121.20
2906	NYSE	MATX	Fri, Jan 19, 2024	117.50	119.67	115.48	119.60
2905	NYSE	MATX	Thu, Jan 18, 2024	114.35	115.79	114.13	114.81
2904	NYSE	MATX	Wed, Jan 17, 2024	112.44	113.89	112.44	113.59
2903	NYSE	MATX	Tue, Jan 16, 2024	113.19	113.86	112.23	113.65
2902	NYSE	MATX	Fri, Jan 12, 2024	113.47	114.18	112.77	113.23
2901	NYSE	MATX	Thu, Jan 11, 2024	110.76	112.45	110.15	111.59
2900	NYSE	MATX	Wed, Jan 10, 2024	110.33	111.74	110.02	111.59
2899	NYSE	MATX	Tue, Jan 9, 2024	112.05	112.05	109.79	110.37
2898	NYSE	MATX	Mon, Jan 8, 2024	113.95	114.27	112.07	113.20
2897	NYSE	MATX	Fri, Jan 5, 2024	115.05	117.21	114.69	114.82
2896	NYSE	MATX	Thu, Jan 4, 2024	115.24	117.88	114.69	116.14
2895	NYSE	MATX	Wed, Jan 3, 2024	112.31	116.87	112.31	115.35
2894	NYSE	MATX	Tue, Jan 2, 2024	109.31	112.93	109.30	112.85
2893	NYSE	MATX	Fri, Dec 29, 2023	109.67	110.60	109.18	109.60
2892	NYSE	MATX	Thu, Dec 28, 2023	110.47	110.71	109.54	110.06
2891	NYSE	MATX	Wed, Dec 27, 2023	110.92	111.57	110.32	110.61
2890	NYSE	MATX	Tue, Dec 26, 2023	111.69	111.69	109.92	110.75
2889	NYSE	MATX	Fri, Dec 22, 2023	112.34	114.55	110.25	111.85
2888	NYSE	MATX	Thu, Dec 21, 2023	108.08	110.62	108.08	110.51
2887	NYSE	MATX	Wed, Dec 20, 2023	107.55	109.63	107.42	107.44
2886	NYSE	MATX	Tue, Dec 19, 2023	104.46	108.43	104.46	108.05
2885	NYSE	MATX	Mon, Dec 18, 2023	102.67	104.94	102.55	104.14
2884	NYSE	MATX	Fri, Dec 15, 2023	100.62	104.45	100.10	101.65
2883	NYSE	MATX	Thu, Dec 14, 2023	99.85	101.71	98.80	100.20
2882	NYSE	MATX	Wed, Dec 13, 2023	98.75	98.75	94.58	98.41
2881	NYSE	MATX	Tue, Dec 12, 2023	99.96	99.96	98.20	98.55
2880	NYSE	MATX	Mon, Dec 11, 2023	98.37	100.16	97.79	99.85
2879	NYSE	MATX	Fri, Dec 8, 2023	97.44	99.73	97.44	98.96
2878	NYSE	MATX	Thu, Dec 7, 2023	97.02	97.39	96.20	97.37
2877	NYSE	MATX	Wed, Dec 6, 2023	96.50	97.28	95.33	96.25
2876	NYSE	MATX	Tue, Dec 5, 2023	98.93	98.93	95.98	96.32
2875	NYSE	MATX	Mon, Dec 4, 2023	97.28	99.65	97.28	99.47
2874	NYSE	MATX	Fri, Dec 1, 2023	95.30	98.11	94.54	98.07
2873	NYSE	MATX	Thu, Nov 30, 2023	93.94	96.05	93.94	95.77
2872	NYSE	MATX	Wed, Nov 29, 2023	95.42	96.13	93.75	94.07
2871	NYSE	MATX	Tue, Nov 28, 2023	96.14	96.14	94.02	94.85
2870	NYSE	MATX	Mon, Nov 27, 2023	96.22	97.20	96.02	96.39
2869	NYSE	MATX	Fri, Nov 24, 2023	96.06	96.95	95.87	96.13
2868	NYSE	MATX	Wed, Nov 22, 2023	96.43	97.72	95.64	95.75
2867	NYSE	MATX	Tue, Nov 21, 2023	96.15	96.50	95.71	96.01
2866	NYSE	MATX	Mon, Nov 20, 2023	95.05	96.38	95.05	96.02
2865	NYSE	MATX	Fri, Nov 17, 2023	94.65	96.14	94.42	95.10
2864	NYSE	MATX	Thu, Nov 16, 2023	94.40	95.35	91.98	93.48
2863	NYSE	MATX	Wed, Nov 15, 2023	94.31	95.98	93.91	94.40
2862	NYSE	MATX	Tue, Nov 14, 2023	93.14	94.61	91.96	94.53
2861	NYSE	MATX	Mon, Nov 13, 2023	91.11	92.53	90.60	90.77
2860	NYSE	MATX	Fri, Nov 10, 2023	90.45	91.36	89.63	90.91
2859	NYSE	MATX	Thu, Nov 9, 2023	90.48	91.54	89.57	89.60
2858	NYSE	MATX	Wed, Nov 8, 2023	89.88	90.43	89.08	89.93
2857	NYSE	MATX	Tue, Nov 7, 2023	90.48	90.98	90.00	89.78
2856	NYSE	MATX	Mon, Nov 6, 2023	88.21	91.36	88.03	91.20
2855	NYSE	MATX	Fri, Nov 3, 2023	91.01	91.01	88.40	88.65
2854	NYSE	MATX	Thu, Nov 2, 2023	90.25	91.16	88.21	89.39
2853	NYSE	MATX	Wed, Nov 1, 2023	87.71	88.80	86.77	88.71
2852	NYSE	MATX	Tue, Oct 31, 2023	88.00	91.17	82.68	87.05
2851	NYSE	MATX	Mon, Oct 30, 2023	89.99	90.95	88.89	90.43
2850	NYSE	MATX	Fri, Oct 27, 2023	90.05	90.99	88.46	89.12
2849	NYSE	MATX	Thu, Oct 26, 2023	91.74	91.95	89.23	89.88
2848	NYSE	MATX	Wed, Oct 25, 2023	93.31	93.46	90.34	91.01
2847	NYSE	MATX	Tue, Oct 24, 2023	90.88	96.03	90.88	93.45
2846	NYSE	MATX	Mon, Oct 23, 2023	86.73	87.36	85.30	85.36
2845	NYSE	MATX	Fri, Oct 20, 2023	87.33	88.68	86.60	87.05
2844	NYSE	MATX	Thu, Oct 19, 2023	89.00	89.60	86.44	86.68
2843	NYSE	MATX	Wed, Oct 18, 2023	89.70	90.31	88.83	89.24
2842	NYSE	MATX	Tue, Oct 17, 2023	89.32	92.37	89.32	90.94
2841	NYSE	MATX	Mon, Oct 16, 2023	89.22	90.05	89.08	89.79
2840	NYSE	MATX	Fri, Oct 13, 2023	89.14	89.43	87.93	88.49
2839	NYSE	MATX	Thu, Oct 12, 2023	90.01	90.01	88.12	89.08
2838	NYSE	MATX	Wed, Oct 11, 2023	90.17	90.89	89.58	89.81
2837	NYSE	MATX	Tue, Oct 10, 2023	90.21	91.76	90.21	90.23
2836	NYSE	MATX	Mon, Oct 9, 2023	89.02	90.78	89.02	90.12
2835	NYSE	MATX	Fri, Oct 6, 2023	89.40	91.02	89.19	89.25
2834	NYSE	MATX	Thu, Oct 5, 2023	88.61	90.45	88.59	89.94
2833	NYSE	MATX	Wed, Oct 4, 2023	88.29	90.65	88.26	88.91
2832	NYSE	MATX	Tue, Oct 3, 2023	87.03	87.97	86.35	87.07
2831	NYSE	MATX	Mon, Oct 2, 2023	88.51	88.62	86.57	87.87
2830	NYSE	MATX	Fri, Sep 29, 2023	90.62	90.62	88.37	88.72
2829	NYSE	MATX	Thu, Sep 28, 2023	89.38	90.95	89.38	90.39
2828	NYSE	MATX	Wed, Sep 27, 2023	87.83	89.54	87.45	89.44
2827	NYSE	MATX	Tue, Sep 26, 2023	88.12	88.86	87.05	87.09
2826	NYSE	MATX	Mon, Sep 25, 2023	87.17	88.95	87.14	88.68
2825	NYSE	MATX	Fri, Sep 22, 2023	86.48	88.22	86.48	87.50
2824	NYSE	MATX	Thu, Sep 21, 2023	86.93	87.01	85.73	86.52
2823	NYSE	MATX	Wed, Sep 20, 2023	87.50	88.53	87.20	87.22
2822	NYSE	MATX	Tue, Sep 19, 2023	87.39	88.20	86.76	86.88
2821	NYSE	MATX	Mon, Sep 18, 2023	86.77	88.13	85.84	87.10
2820	NYSE	MATX	Fri, Sep 15, 2023	86.57	86.57	85.66	86.36
2819	NYSE	MATX	Thu, Sep 14, 2023	86.95	87.77	85.90	86.87
2818	NYSE	MATX	Wed, Sep 13, 2023	85.99	86.29	85.13	85.96
2817	NYSE	MATX	Tue, Sep 12, 2023	85.55	86.61	84.99	86.10
2816	NYSE	MATX	Mon, Sep 11, 2023	85.41	85.75	84.67	85.20
2815	NYSE	MATX	Fri, Sep 8, 2023	84.27	85.12	84.15	85.01
2814	NYSE	MATX	Thu, Sep 7, 2023	84.60	85.20	83.80	84.36
2813	NYSE	MATX	Wed, Sep 6, 2023	84.64	85.98	84.16	84.70
2812	NYSE	MATX	Tue, Sep 5, 2023	87.50	87.50	83.86	84.33
2811	NYSE	MATX	Fri, Sep 1, 2023	88.92	89.94	88.41	89.05
2810	NYSE	MATX	Thu, Aug 31, 2023	89.38	89.38	87.61	87.88
2809	NYSE	MATX	Wed, Aug 30, 2023	88.66	90.09	88.66	89.53
2808	NYSE	MATX	Tue, Aug 29, 2023	87.64	89.49	86.35	89.18
2807	NYSE	MATX	Mon, Aug 28, 2023	87.48	88.50	87.15	87.24
2806	NYSE	MATX	Fri, Aug 25, 2023	86.24	87.66	85.35	87.01
2805	NYSE	MATX	Thu, Aug 24, 2023	86.46	87.13	85.98	86.25
2804	NYSE	MATX	Wed, Aug 23, 2023	86.31	87.41	85.36	86.84
2803	NYSE	MATX	Tue, Aug 22, 2023	88.39	88.43	86.04	86.79
2802	NYSE	MATX	Mon, Aug 21, 2023	88.39	89.17	87.10	88.27
2801	NYSE	MATX	Fri, Aug 18, 2023	88.18	89.75	88.06	88.37
2800	NYSE	MATX	Thu, Aug 17, 2023	91.14	91.77	88.82	89.22
2799	NYSE	MATX	Wed, Aug 16, 2023	93.00	93.84	90.57	90.75
2798	NYSE	MATX	Tue, Aug 15, 2023	94.23	94.46	93.01	93.04
2797	NYSE	MATX	Mon, Aug 14, 2023	93.52	95.46	91.96	95.32
2796	NYSE	MATX	Fri, Aug 11, 2023	94.66	94.80	93.71	94.11
2795	NYSE	MATX	Thu, Aug 10, 2023	94.52	96.10	93.95	94.65
2794	NYSE	MATX	Wed, Aug 9, 2023	94.75	94.89	94.03	94.37
2793	NYSE	MATX	Tue, Aug 8, 2023	94.84	95.52	93.46	95.33
2792	NYSE	MATX	Mon, Aug 7, 2023	96.06	97.49	95.42	96.70
2791	NYSE	MATX	Fri, Aug 4, 2023	95.98	96.86	95.23	95.78
2790	NYSE	MATX	Thu, Aug 3, 2023	94.25	96.21	93.92	96.02
2789	NYSE	MATX	Wed, Aug 2, 2023	91.19	96.31	91.19	94.47
2788	NYSE	MATX	Tue, Aug 1, 2023	92.14	94.32	91.12	93.65
2787	NYSE	MATX	Mon, Jul 31, 2023	93.66	94.37	93.05	93.46
2786	NYSE	MATX	Fri, Jul 28, 2023	92.17	93.77	92.17	93.66
2785	NYSE	MATX	Thu, Jul 27, 2023	92.11	92.69	90.60	91.34
2784	NYSE	MATX	Wed, Jul 26, 2023	90.50	91.87	90.32	91.52
2783	NYSE	MATX	Tue, Jul 25, 2023	89.11	91.59	89.11	90.50
2782	NYSE	MATX	Mon, Jul 24, 2023	87.69	90.52	87.54	89.32
2781	NYSE	MATX	Fri, Jul 21, 2023	83.20	94.28	83.06	88.32
2780	NYSE	MATX	Thu, Jul 20, 2023	82.66	82.66	81.69	82.12
2779	NYSE	MATX	Wed, Jul 19, 2023	82.46	83.33	81.02	82.45
2778	NYSE	MATX	Tue, Jul 18, 2023	80.15	82.65	80.08	82.28
2777	NYSE	MATX	Mon, Jul 17, 2023	78.17	79.94	77.97	79.66
2776	NYSE	MATX	Fri, Jul 14, 2023	78.96	78.96	77.92	78.71
2775	NYSE	MATX	Thu, Jul 13, 2023	78.40	79.34	77.81	79.25
2774	NYSE	MATX	Wed, Jul 12, 2023	78.98	79.42	77.90	78.43
2773	NYSE	MATX	Tue, Jul 11, 2023	77.24	78.00	77.09	77.76
2772	NYSE	MATX	Mon, Jul 10, 2023	76.22	77.23	76.03	76.60
2771	NYSE	MATX	Fri, Jul 7, 2023	75.49	77.07	75.49	76.19
2770	NYSE	MATX	Thu, Jul 6, 2023	75.26	76.07	74.04	75.28
2769	NYSE	MATX	Wed, Jul 5, 2023	78.34	78.50	76.44	76.50
2768	NYSE	MATX	Mon, Jul 3, 2023	77.32	79.44	77.32	79.13
2767	NYSE	MATX	Fri, Jun 30, 2023	78.21	78.21	77.06	77.73
2766	NYSE	MATX	Thu, Jun 29, 2023	77.48	78.35	77.32	77.72
2765	NYSE	MATX	Wed, Jun 28, 2023	76.17	77.49	75.44	77.23
2764	NYSE	MATX	Tue, Jun 27, 2023	74.96	76.57	74.91	76.17
2763	NYSE	MATX	Mon, Jun 26, 2023	74.21	75.66	74.04	74.93
2762	NYSE	MATX	Fri, Jun 23, 2023	72.74	74.63	72.20	74.04
2761	NYSE	MATX	Thu, Jun 22, 2023	73.77	74.11	73.15	73.42
2760	NYSE	MATX	Wed, Jun 21, 2023	73.29	74.71	73.24	74.03
2759	NYSE	MATX	Tue, Jun 20, 2023	73.80	74.49	72.72	73.92
2758	NYSE	MATX	Fri, Jun 16, 2023	75.13	75.13	72.94	73.50
2757	NYSE	MATX	Thu, Jun 15, 2023	74.11	75.19	73.56	74.73
2756	NYSE	MATX	Wed, Jun 14, 2023	75.98	76.53	73.85	74.59
2755	NYSE	MATX	Tue, Jun 13, 2023	75.41	76.05	74.93	75.79
2754	NYSE	MATX	Mon, Jun 12, 2023	74.60	75.07	74.00	74.75
2753	NYSE	MATX	Fri, Jun 9, 2023	76.45	76.45	74.94	75.31
2752	NYSE	MATX	Thu, Jun 8, 2023	75.97	76.73	74.82	76.27
2751	NYSE	MATX	Wed, Jun 7, 2023	73.92	76.38	73.92	76.26
2750	NYSE	MATX	Tue, Jun 6, 2023	71.28	74.24	70.80	73.94
2749	NYSE	MATX	Mon, Jun 5, 2023	71.60	72.01	70.34	72.55
2748	NYSE	MATX	Fri, Jun 2, 2023	70.82	72.94	70.82	72.55
2747	NYSE	MATX	Thu, Jun 1, 2023	68.60	70.23	68.21	69.65
2746	NYSE	MATX	Wed, May 31, 2023	71.36	71.64	67.97	68.33
2745	NYSE	MATX	Tue, May 30, 2023	72.24	72.70	71.85	72.10
2744	NYSE	MATX	Fri, May 26, 2023	71.15	72.11	70.82	71.86
2743	NYSE	MATX	Thu, May 25, 2023	69.88	71.37	69.87	71.01
2742	NYSE	MATX	Wed, May 24, 2023	70.84	71.52	68.94	70.43
2741	NYSE	MATX	Tue, May 23, 2023	70.73	72.06	70.50	71.39
2740	NYSE	MATX	Mon, May 22, 2023	70.45	71.02	69.82	70.62
2739	NYSE	MATX	Fri, May 19, 2023	70.93	70.99	69.62	70.53
2738	NYSE	MATX	Thu, May 18, 2023	69.08	70.39	68.47	70.24
2737	NYSE	MATX	Wed, May 17, 2023	68.18	69.65	67.42	69.62
2736	NYSE	MATX	Tue, May 16, 2023	66.77	67.56	66.32	67.49
2735	NYSE	MATX	Mon, May 15, 2023	65.26	67.49	64.93	67.39
2734	NYSE	MATX	Fri, May 12, 2023	65.27	66.20	64.49	65.21
2733	NYSE	MATX	Thu, May 11, 2023	65.32	65.46	64.22	64.92
2732	NYSE	MATX	Wed, May 10, 2023	66.21	66.21	64.61	65.79
2731	NYSE	MATX	Tue, May 9, 2023	65.80	66.23	64.90	65.13
2730	NYSE	MATX	Mon, May 8, 2023	68.14	68.71	66.07	66.45
2729	NYSE	MATX	Fri, May 5, 2023	66.69	68.58	66.05	67.47
2728	NYSE	MATX	Thu, May 4, 2023	63.40	63.74	62.71	63.42
2727	NYSE	MATX	Wed, May 3, 2023	64.29	65.41	63.93	64.31
2726	NYSE	MATX	Tue, May 2, 2023	64.97	65.41	64.04	64.43
2725	NYSE	MATX	Mon, May 1, 2023	67.61	67.61	65.15	65.80
2724	NYSE	MATX	Fri, Apr 28, 2023	65.13	69.10	65.05	68.03
2723	NYSE	MATX	Thu, Apr 27, 2023	63.18	64.01	62.71	64.00
2722	NYSE	MATX	Wed, Apr 26, 2023	62.58	62.96	61.51	62.54
2721	NYSE	MATX	Tue, Apr 25, 2023	64.44	64.70	63.19	63.49
2720	NYSE	MATX	Mon, Apr 24, 2023	65.08	66.44	64.66	65.76
2719	NYSE	MATX	Fri, Apr 21, 2023	69.30	69.30	65.01	65.43
2718	NYSE	MATX	Thu, Apr 20, 2023	62.42	69.83	62.42	69.66
2717	NYSE	MATX	Wed, Apr 19, 2023	62.18	63.09	62.18	62.67
2716	NYSE	MATX	Tue, Apr 18, 2023	62.88	63.03	61.84	62.71
2715	NYSE	MATX	Mon, Apr 17, 2023	63.26	63.44	62.36	62.90
2714	NYSE	MATX	Fri, Apr 14, 2023	63.01	64.06	62.05	63.07
2713	NYSE	MATX	Thu, Apr 13, 2023	61.27	63.40	61.27	62.71
2712	NYSE	MATX	Wed, Apr 12, 2023	63.07	63.07	60.67	60.99
2711	NYSE	MATX	Tue, Apr 11, 2023	60.30	62.56	60.30	62.37
2710	NYSE	MATX	Mon, Apr 10, 2023	56.80	60.45	56.74	60.33
2709	NYSE	MATX	Thu, Apr 6, 2023	57.58	57.58	56.64	56.83
2708	NYSE	MATX	Wed, Apr 5, 2023	57.27	57.58	56.51	57.44
2707	NYSE	MATX	Tue, Apr 4, 2023	60.09	60.22	57.41	57.60
2706	NYSE	MATX	Mon, Apr 3, 2023	59.42	60.31	58.67	59.98
2705	NYSE	MATX	Fri, Mar 31, 2023	59.99	60.55	59.38	59.67
2704	NYSE	MATX	Thu, Mar 30, 2023	60.50	60.68	59.29	59.62
2703	NYSE	MATX	Wed, Mar 29, 2023	61.40	61.40	59.78	60.04
2702	NYSE	MATX	Tue, Mar 28, 2023	59.98	61.03	59.98	60.65
2701	NYSE	MATX	Mon, Mar 27, 2023	60.13	61.07	59.74	60.30
2700	NYSE	MATX	Fri, Mar 24, 2023	58.64	59.67	58.22	59.29
2699	NYSE	MATX	Thu, Mar 23, 2023	60.41	61.08	59.07	59.33
2698	NYSE	MATX	Wed, Mar 22, 2023	62.46	62.60	59.92	59.93
2697	NYSE	MATX	Tue, Mar 21, 2023	61.64	63.32	61.64	62.38
2696	NYSE	MATX	Mon, Mar 20, 2023	60.98	62.64	60.53	60.58
2695	NYSE	MATX	Fri, Mar 17, 2023	63.89	63.96	59.90	60.00
2694	NYSE	MATX	Thu, Mar 16, 2023	61.69	64.49	61.52	64.04
2693	NYSE	MATX	Wed, Mar 15, 2023	59.31	62.47	58.40	62.41
2692	NYSE	MATX	Tue, Mar 14, 2023	61.85	62.74	60.07	61.10
2691	NYSE	MATX	Mon, Mar 13, 2023	60.55	61.36	59.70	60.13
2690	NYSE	MATX	Fri, Mar 10, 2023	63.29	63.29	61.38	61.96
2689	NYSE	MATX	Thu, Mar 9, 2023	64.97	65.59	63.45	63.52
2688	NYSE	MATX	Wed, Mar 8, 2023	64.11	64.84	63.52	64.82
2687	NYSE	MATX	Tue, Mar 7, 2023	64.83	65.29	63.86	64.03
2686	NYSE	MATX	Mon, Mar 6, 2023	66.30	66.61	64.68	64.82
2685	NYSE	MATX	Fri, Mar 3, 2023	66.45	67.32	66.30	66.30
2684	NYSE	MATX	Thu, Mar 2, 2023	67.00	67.40	66.07	66.29
2683	NYSE	MATX	Wed, Mar 1, 2023	66.51	67.96	66.39	67.47
2682	NYSE	MATX	Tue, Feb 28, 2023	67.85	68.13	66.51	66.51
2681	NYSE	MATX	Mon, Feb 27, 2023	68.56	69.78	67.63	67.90
2680	NYSE	MATX	Fri, Feb 24, 2023	66.12	67.98	65.67	67.71
2679	NYSE	MATX	Thu, Feb 23, 2023	65.70	67.46	65.70	67.03
2678	NYSE	MATX	Wed, Feb 22, 2023	63.69	64.63	61.79	64.58
2677	NYSE	MATX	Tue, Feb 21, 2023	69.16	69.57	65.09	65.39
2676	NYSE	MATX	Fri, Feb 17, 2023	69.83	70.46	69.38	70.07
2675	NYSE	MATX	Thu, Feb 16, 2023	69.11	70.45	68.71	69.62
2674	NYSE	MATX	Wed, Feb 15, 2023	68.35	70.27	68.10	70.10
2673	NYSE	MATX	Tue, Feb 14, 2023	68.04	68.89	67.42	68.82
2672	NYSE	MATX	Mon, Feb 13, 2023	68.06	68.69	67.57	68.61
2671	NYSE	MATX	Fri, Feb 10, 2023	67.88	68.70	67.21	68.32
2670	NYSE	MATX	Thu, Feb 9, 2023	68.82	68.88	67.83	68.08
2669	NYSE	MATX	Wed, Feb 8, 2023	68.41	69.47	67.69	68.48
2668	NYSE	MATX	Tue, Feb 7, 2023	69.00	70.01	68.41	69.04
2667	NYSE	MATX	Mon, Feb 6, 2023	71.10	71.10	69.20	69.46
2666	NYSE	MATX	Fri, Feb 3, 2023	70.49	71.43	69.95	71.28
2665	NYSE	MATX	Thu, Feb 2, 2023	68.70	71.25	68.70	71.10
2664	NYSE	MATX	Wed, Feb 1, 2023	66.29	69.34	65.91	68.61
2663	NYSE	MATX	Tue, Jan 31, 2023	62.87	66.12	62.83	66.12
2662	NYSE	MATX	Mon, Jan 30, 2023	63.21	64.09	62.82	62.86
2661	NYSE	MATX	Fri, Jan 27, 2023	63.00	64.50	63.00	63.97
2660	NYSE	MATX	Thu, Jan 26, 2023	63.03	63.17	61.85	62.94
2659	NYSE	MATX	Wed, Jan 25, 2023	63.54	64.34	62.74	62.94
2658	NYSE	MATX	Tue, Jan 24, 2023	63.56	64.25	62.47	64.06
2657	NYSE	MATX	Mon, Jan 23, 2023	63.42	64.57	62.87	64.04
2656	NYSE	MATX	Fri, Jan 20, 2023	61.11	63.58	60.98	63.48
2655	NYSE	MATX	Thu, Jan 19, 2023	61.71	61.93	58.06	60.69
2654	NYSE	MATX	Wed, Jan 18, 2023	63.88	65.25	63.56	63.72
2653	NYSE	MATX	Tue, Jan 17, 2023	63.36	64.09	63.26	63.64
2652	NYSE	MATX	Fri, Jan 13, 2023	63.40	63.82	62.99	63.48
2651	NYSE	MATX	Thu, Jan 12, 2023	62.72	64.00	62.24	63.97
2650	NYSE	MATX	Wed, Jan 11, 2023	63.04	64.05	62.29	62.48
2649	NYSE	MATX	Tue, Jan 10, 2023	63.38	63.40	61.95	62.69
2648	NYSE	MATX	Mon, Jan 9, 2023	64.49	64.90	63.09	63.41
2647	NYSE	MATX	Fri, Jan 6, 2023	61.95	64.67	61.79	63.95
2646	NYSE	MATX	Thu, Jan 5, 2023	62.55	62.55	61.09	61.16
2645	NYSE	MATX	Wed, Jan 4, 2023	62.43	63.49	61.92	62.59
2644	NYSE	MATX	Tue, Jan 3, 2023	63.31	63.65	62.09	62.49
2643	NYSE	MATX	Fri, Dec 30, 2022	62.90	63.04	62.23	62.51
2642	NYSE	MATX	Thu, Dec 29, 2022	63.62	64.64	63.43	63.65
2641	NYSE	MATX	Wed, Dec 28, 2022	63.91	64.17	62.40	62.94
2640	NYSE	MATX	Tue, Dec 27, 2022	64.48	64.52	62.99	63.88
2639	NYSE	MATX	Fri, Dec 23, 2022	63.26	65.39	62.62	64.48
2638	NYSE	MATX	Thu, Dec 22, 2022	62.69	63.09	61.79	63.02
2637	NYSE	MATX	Wed, Dec 21, 2022	61.61	63.47	61.51	63.35
2636	NYSE	MATX	Tue, Dec 20, 2022	59.86	61.36	59.80	60.55
2635	NYSE	MATX	Mon, Dec 19, 2022	61.14	61.49	58.30	59.90
2634	NYSE	MATX	Fri, Dec 16, 2022	60.39	61.29	60.13	61.21
2633	NYSE	MATX	Thu, Dec 15, 2022	61.59	61.59	60.56	61.01
2632	NYSE	MATX	Wed, Dec 14, 2022	62.12	62.93	61.45	62.16
2631	NYSE	MATX	Tue, Dec 13, 2022	62.87	63.98	61.81	61.95
2630	NYSE	MATX	Mon, Dec 12, 2022	60.50	61.47	59.80	60.86
2629	NYSE	MATX	Fri, Dec 9, 2022	60.50	61.09	60.01	60.30
2628	NYSE	MATX	Thu, Dec 8, 2022	60.50	61.08	59.53	60.57
2627	NYSE	MATX	Wed, Dec 7, 2022	61.40	62.14	60.17	60.53
2626	NYSE	MATX	Tue, Dec 6, 2022	61.50	62.11	60.32	61.58
2625	NYSE	MATX	Mon, Dec 5, 2022	64.09	64.18	60.92	61.58
2624	NYSE	MATX	Fri, Dec 2, 2022	63.09	64.66	63.09	64.50
2623	NYSE	MATX	Thu, Dec 1, 2022	63.81	64.44	63.37	63.79
2622	NYSE	MATX	Wed, Nov 30, 2022	62.97	63.76	60.94	63.76
2621	NYSE	MATX	Tue, Nov 29, 2022	62.65	64.06	62.36	62.79
2620	NYSE	MATX	Mon, Nov 28, 2022	63.03	63.53	62.21	62.64
2619	NYSE	MATX	Fri, Nov 25, 2022	64.02	65.63	63.70	64.31
2618	NYSE	MATX	Wed, Nov 23, 2022	63.07	64.25	63.07	63.89
2617	NYSE	MATX	Tue, Nov 22, 2022	65.07	65.51	63.43	63.44
2616	NYSE	MATX	Mon, Nov 21, 2022	63.09	65.38	63.00	64.93
2615	NYSE	MATX	Fri, Nov 18, 2022	65.25	65.54	62.99	63.88
2614	NYSE	MATX	Thu, Nov 17, 2022	63.35	64.86	62.90	64.27
2613	NYSE	MATX	Wed, Nov 16, 2022	65.45	65.66	62.91	63.35
2612	NYSE	MATX	Tue, Nov 15, 2022	67.93	68.17	65.15	66.23
2611	NYSE	MATX	Mon, Nov 14, 2022	72.46	73.00	67.53	67.57
2610	NYSE	MATX	Fri, Nov 11, 2022	71.62	73.97	71.62	72.89
2609	NYSE	MATX	Thu, Nov 10, 2022	68.17	71.57	68.17	71.53
2608	NYSE	MATX	Wed, Nov 9, 2022	67.93	69.15	65.36	65.62
2607	NYSE	MATX	Tue, Nov 8, 2022	71.50	72.08	69.02	68.80
2606	NYSE	MATX	Mon, Nov 7, 2022	70.60	71.62	69.52	71.31
2605	NYSE	MATX	Fri, Nov 4, 2022	67.70	70.86	67.70	70.10
2604	NYSE	MATX	Thu, Nov 3, 2022	70.31	72.60	67.36	67.42
2603	NYSE	MATX	Wed, Nov 2, 2022	73.87	75.07	70.99	71.11
2602	NYSE	MATX	Tue, Nov 1, 2022	74.38	75.21	73.31	74.87
2601	NYSE	MATX	Mon, Oct 31, 2022	72.23	73.89	72.23	73.58
2600	NYSE	MATX	Fri, Oct 28, 2022	72.53	73.40	71.00	72.64
2599	NYSE	MATX	Thu, Oct 27, 2022	73.96	75.13	72.34	72.60
2598	NYSE	MATX	Wed, Oct 26, 2022	72.95	75.15	72.40	73.22
2597	NYSE	MATX	Tue, Oct 25, 2022	71.27	73.04	71.07	72.54
2596	NYSE	MATX	Mon, Oct 24, 2022	70.05	71.53	69.36	71.50
2595	NYSE	MATX	Fri, Oct 21, 2022	68.07	70.00	67.71	69.35
2594	NYSE	MATX	Thu, Oct 20, 2022	70.01	70.69	66.91	67.01
2593	NYSE	MATX	Wed, Oct 19, 2022	72.87	72.95	70.32	70.96
2592	NYSE	MATX	Tue, Oct 18, 2022	70.25	74.42	70.25	73.37
2591	NYSE	MATX	Mon, Oct 17, 2022	70.33	71.56	69.39	70.30
2590	NYSE	MATX	Fri, Oct 14, 2022	69.70	70.07	68.82	69.48
2589	NYSE	MATX	Thu, Oct 13, 2022	66.47	69.96	65.31	69.73
2588	NYSE	MATX	Wed, Oct 12, 2022	66.26	68.41	65.86	67.30
2587	NYSE	MATX	Tue, Oct 11, 2022	64.61	66.69	64.28	66.17
2586	NYSE	MATX	Mon, Oct 10, 2022	65.57	66.43	65.20	65.55
2585	NYSE	MATX	Fri, Oct 7, 2022	65.35	65.75	64.22	65.21
2584	NYSE	MATX	Thu, Oct 6, 2022	64.69	66.38	64.40	66.07
2583	NYSE	MATX	Wed, Oct 5, 2022	65.28	65.75	64.20	65.01
2582	NYSE	MATX	Tue, Oct 4, 2022	66.00	67.51	66.00	66.64
2581	NYSE	MATX	Mon, Oct 3, 2022	62.14	65.59	61.56	65.09
2580	NYSE	MATX	Fri, Sep 30, 2022	61.78	62.71	60.93	61.52
2579	NYSE	MATX	Thu, Sep 29, 2022	63.02	63.02	60.35	61.50
2578	NYSE	MATX	Wed, Sep 28, 2022	63.21	64.44	62.43	63.85
2577	NYSE	MATX	Tue, Sep 27, 2022	62.81	63.66	62.23	63.09
2576	NYSE	MATX	Mon, Sep 26, 2022	63.38	63.99	62.18	62.33
2575	NYSE	MATX	Fri, Sep 23, 2022	64.00	64.21	61.91	63.57
2574	NYSE	MATX	Thu, Sep 22, 2022	66.68	67.37	65.04	65.39
2573	NYSE	MATX	Wed, Sep 21, 2022	66.68	68.15	66.15	66.64
2572	NYSE	MATX	Tue, Sep 20, 2022	67.87	68.18	64.73	66.00
2571	NYSE	MATX	Mon, Sep 19, 2022	68.26	69.61	67.59	68.21
2570	NYSE	MATX	Fri, Sep 16, 2022	67.68	69.39	66.75	69.39
2569	NYSE	MATX	Thu, Sep 15, 2022	71.76	71.76	69.38	69.77
2568	NYSE	MATX	Wed, Sep 14, 2022	72.12	72.56	71.15	71.94
2567	NYSE	MATX	Tue, Sep 13, 2022	73.19	74.12	71.92	72.05
2566	NYSE	MATX	Mon, Sep 12, 2022	75.16	75.80	74.44	75.45
2565	NYSE	MATX	Fri, Sep 9, 2022	72.84	74.38	72.80	74.38
2564	NYSE	MATX	Thu, Sep 8, 2022	72.68	72.79	71.60	71.83
2563	NYSE	MATX	Wed, Sep 7, 2022	71.76	73.22	70.86	72.92
2562	NYSE	MATX	Tue, Sep 6, 2022	72.37	73.19	71.29	72.81
2561	NYSE	MATX	Fri, Sep 2, 2022	74.32	74.50	72.24	72.61
2560	NYSE	MATX	Thu, Sep 1, 2022	72.70	73.50	71.49	73.20
2559	NYSE	MATX	Wed, Aug 31, 2022	74.61	75.32	73.64	73.66
2558	NYSE	MATX	Tue, Aug 30, 2022	75.00	75.69	72.88	73.46
2557	NYSE	MATX	Mon, Aug 29, 2022	77.33	77.51	74.76	75.09
2556	NYSE	MATX	Fri, Aug 26, 2022	82.63	83.15	78.28	78.32
2555	NYSE	MATX	Thu, Aug 25, 2022	82.60	83.68	81.91	83.29
2554	NYSE	MATX	Wed, Aug 24, 2022	82.10	83.46	81.71	82.62
2553	NYSE	MATX	Tue, Aug 23, 2022	80.61	81.61	80.32	80.36
2552	NYSE	MATX	Mon, Aug 22, 2022	80.53	81.07	79.53	80.61
2551	NYSE	MATX	Fri, Aug 19, 2022	84.06	84.58	81.98	82.16
2550	NYSE	MATX	Thu, Aug 18, 2022	81.12	85.35	81.12	84.51
2549	NYSE	MATX	Wed, Aug 17, 2022	83.14	83.45	80.62	81.08
2548	NYSE	MATX	Tue, Aug 16, 2022	84.64	86.29	84.01	84.82
2547	NYSE	MATX	Mon, Aug 15, 2022	85.09	86.30	83.56	85.90
2546	NYSE	MATX	Fri, Aug 12, 2022	86.54	87.75	84.85	87.54
2545	NYSE	MATX	Thu, Aug 11, 2022	85.93	88.15	85.52	86.58
2544	NYSE	MATX	Wed, Aug 10, 2022	83.33	85.60	83.20	84.67
2543	NYSE	MATX	Tue, Aug 9, 2022	82.74	84.07	81.59	82.41
2542	NYSE	MATX	Mon, Aug 8, 2022	83.00	85.33	83.00	83.65
2541	NYSE	MATX	Fri, Aug 5, 2022	80.66	83.35	80.61	82.99
2540	NYSE	MATX	Thu, Aug 4, 2022	81.64	82.69	80.73	81.63
2539	NYSE	MATX	Wed, Aug 3, 2022	83.33	85.73	82.36	82.36
2538	NYSE	MATX	Tue, Aug 2, 2022	86.00	86.00	77.50	83.02
2537	NYSE	MATX	Mon, Aug 1, 2022	91.99	92.10	90.08	91.26
2536	NYSE	MATX	Fri, Jul 29, 2022	90.00	92.00	89.60	91.67
2535	NYSE	MATX	Thu, Jul 28, 2022	88.17	89.85	87.67	89.83
2534	NYSE	MATX	Wed, Jul 27, 2022	84.94	88.17	84.84	87.54
2533	NYSE	MATX	Tue, Jul 26, 2022	84.89	86.00	84.25	84.93
2532	NYSE	MATX	Mon, Jul 25, 2022	85.63	86.73	84.66	85.70
2531	NYSE	MATX	Fri, Jul 22, 2022	85.80	86.26	83.52	84.68
2530	NYSE	MATX	Thu, Jul 21, 2022	86.97	87.84	84.41	85.94
2529	NYSE	MATX	Wed, Jul 20, 2022	82.58	87.92	82.22	87.56
2528	NYSE	MATX	Tue, Jul 19, 2022	77.67	82.21	77.67	81.79
2527	NYSE	MATX	Mon, Jul 18, 2022	76.90	78.35	76.53	77.00
2526	NYSE	MATX	Fri, Jul 15, 2022	75.25	76.14	74.15	75.99
2525	NYSE	MATX	Thu, Jul 14, 2022	71.60	73.72	70.24	73.71
2524	NYSE	MATX	Wed, Jul 13, 2022	71.85	73.57	71.41	73.27
2523	NYSE	MATX	Tue, Jul 12, 2022	72.99	74.22	72.69	73.10
2522	NYSE	MATX	Mon, Jul 11, 2022	72.81	73.90	72.72	72.88
2521	NYSE	MATX	Fri, Jul 8, 2022	72.54	73.50	72.14	72.86
2520	NYSE	MATX	Thu, Jul 7, 2022	72.31	74.39	72.21	72.46
2519	NYSE	MATX	Wed, Jul 6, 2022	71.69	71.99	68.36	70.38
2518	NYSE	MATX	Tue, Jul 5, 2022	72.04	73.37	70.89	71.91
2517	NYSE	MATX	Fri, Jul 1, 2022	72.03	74.21	71.08	73.54
2516	NYSE	MATX	Thu, Jun 30, 2022	72.43	74.23	71.98	72.88
2515	NYSE	MATX	Wed, Jun 29, 2022	73.21	74.21	72.33	73.63
2514	NYSE	MATX	Tue, Jun 28, 2022	75.05	75.83	72.80	73.42
2513	NYSE	MATX	Mon, Jun 27, 2022	74.12	75.94	73.74	74.54
2512	NYSE	MATX	Fri, Jun 24, 2022	72.98	74.35	71.83	72.52
2511	NYSE	MATX	Thu, Jun 23, 2022	70.73	72.61	69.94	72.28
2510	NYSE	MATX	Wed, Jun 22, 2022	72.10	72.77	68.73	69.34
2509	NYSE	MATX	Tue, Jun 21, 2022	74.33	75.22	73.33	73.81
2508	NYSE	MATX	Fri, Jun 17, 2022	73.08	74.95	71.66	72.60
2507	NYSE	MATX	Thu, Jun 16, 2022	76.86	77.75	71.97	73.34
2506	NYSE	MATX	Wed, Jun 15, 2022	80.71	81.70	77.95	79.25
2505	NYSE	MATX	Tue, Jun 14, 2022	78.21	83.00	78.21	80.34
2504	NYSE	MATX	Mon, Jun 13, 2022	77.97	79.68	75.81	76.38
2503	NYSE	MATX	Fri, Jun 10, 2022	79.90	81.09	78.45	79.84
2502	NYSE	MATX	Thu, Jun 9, 2022	81.32	83.88	80.13	81.60
2501	NYSE	MATX	Wed, Jun 8, 2022	92.60	93.04	82.66	83.49
2500	NYSE	MATX	Tue, Jun 7, 2022	93.04	94.85	92.64	94.54
2499	NYSE	MATX	Mon, Jun 6, 2022	93.46	95.52	92.41	94.57
2498	NYSE	MATX	Fri, Jun 3, 2022	90.62	93.38	90.62	93.15
2497	NYSE	MATX	Thu, Jun 2, 2022	90.37	91.91	90.37	91.15
2496	NYSE	MATX	Wed, Jun 1, 2022	90.24	91.15	87.82	90.37
2495	NYSE	MATX	Tue, May 31, 2022	89.53	91.72	88.45	89.88
2494	NYSE	MATX	Fri, May 27, 2022	89.78	90.36	87.65	89.73
2493	NYSE	MATX	Thu, May 26, 2022	88.29	89.73	87.95	88.63
2492	NYSE	MATX	Wed, May 25, 2022	84.95	88.88	84.82	87.89
2491	NYSE	MATX	Tue, May 24, 2022	86.15	87.03	84.81	85.13
2490	NYSE	MATX	Mon, May 23, 2022	85.79	87.86	85.08	87.07
2489	NYSE	MATX	Fri, May 20, 2022	85.47	86.34	83.54	84.69
2488	NYSE	MATX	Thu, May 19, 2022	84.44	86.96	84.26	84.60
2487	NYSE	MATX	Wed, May 18, 2022	89.66	91.30	84.59	85.18
2486	NYSE	MATX	Tue, May 17, 2022	89.61	92.33	88.45	91.64
2485	NYSE	MATX	Mon, May 16, 2022	88.39	89.55	86.84	87.70
2484	NYSE	MATX	Fri, May 13, 2022	88.24	90.20	88.07	88.15
2483	NYSE	MATX	Thu, May 12, 2022	85.41	88.00	84.18	87.27
2482	NYSE	MATX	Wed, May 11, 2022	88.90	90.51	85.95	86.10
2481	NYSE	MATX	Tue, May 10, 2022	89.71	90.47	87.13	89.12
2480	NYSE	MATX	Mon, May 9, 2022	88.82	90.28	86.41	87.79
2479	NYSE	MATX	Fri, May 6, 2022	91.18	92.10	89.22	90.14
2478	NYSE	MATX	Thu, May 5, 2022	92.73	93.47	89.71	90.93
2477	NYSE	MATX	Wed, May 4, 2022	92.35	95.50	89.73	93.96
2476	NYSE	MATX	Tue, May 3, 2022	87.87	92.95	87.28	91.36
2475	NYSE	MATX	Mon, May 2, 2022	86.29	89.78	85.98	88.37
2474	NYSE	MATX	Fri, Apr 29, 2022	88.31	90.30	85.99	86.02
2473	NYSE	MATX	Thu, Apr 28, 2022	86.32	89.37	85.12	88.85
2472	NYSE	MATX	Wed, Apr 27, 2022	82.76	86.28	82.51	85.26
2471	NYSE	MATX	Tue, Apr 26, 2022	84.99	85.84	82.83	82.90
2470	NYSE	MATX	Mon, Apr 25, 2022	86.36	87.00	80.78	84.58
2469	NYSE	MATX	Fri, Apr 22, 2022	87.85	89.49	86.91	87.33
2468	NYSE	MATX	Thu, Apr 21, 2022	92.00	92.45	88.12	88.43
2467	NYSE	MATX	Wed, Apr 20, 2022	96.47	97.34	90.70	91.57
2466	NYSE	MATX	Tue, Apr 19, 2022	92.07	95.74	91.47	95.58
2465	NYSE	MATX	Mon, Apr 18, 2022	87.13	90.98	87.13	90.66
2464	NYSE	MATX	Thu, Apr 14, 2022	88.09	88.87	85.63	87.43
2463	NYSE	MATX	Wed, Apr 13, 2022	86.55	88.93	86.25	87.37
2462	NYSE	MATX	Tue, Apr 12, 2022	85.50	87.97	85.50	86.37
2461	NYSE	MATX	Mon, Apr 11, 2022	86.52	88.10	85.16	85.33
2460	NYSE	MATX	Fri, Apr 8, 2022	87.55	88.82	86.35	87.07
2459	NYSE	MATX	Thu, Apr 7, 2022	89.30	90.75	86.35	87.06
2458	NYSE	MATX	Wed, Apr 6, 2022	92.29	92.29	88.81	89.31
2457	NYSE	MATX	Tue, Apr 5, 2022	102.51	102.62	91.11	92.87
2456	NYSE	MATX	Mon, Apr 4, 2022	115.99	116.35	101.69	102.25
2455	NYSE	MATX	Fri, Apr 1, 2022	120.51	121.90	114.76	115.55
2454	NYSE	MATX	Thu, Mar 31, 2022	123.17	125.34	120.41	120.62
2453	NYSE	MATX	Wed, Mar 30, 2022	124.53	125.34	123.39	123.68
2452	NYSE	MATX	Tue, Mar 29, 2022	122.00	124.80	120.93	124.55
2451	NYSE	MATX	Mon, Mar 28, 2022	121.47	123.25	120.91	121.70
2450	NYSE	MATX	Fri, Mar 25, 2022	119.81	121.47	119.17	121.47
2449	NYSE	MATX	Thu, Mar 24, 2022	118.60	120.84	116.51	120.15
2448	NYSE	MATX	Wed, Mar 23, 2022	120.00	121.62	118.33	118.50
2447	NYSE	MATX	Tue, Mar 22, 2022	120.64	122.19	118.71	120.52
2446	NYSE	MATX	Mon, Mar 21, 2022	120.74	123.42	118.53	119.91
2445	NYSE	MATX	Fri, Mar 18, 2022	118.18	120.58	115.59	120.37
2444	NYSE	MATX	Thu, Mar 17, 2022	115.94	118.82	115.14	117.61
2443	NYSE	MATX	Wed, Mar 16, 2022	113.40	115.66	112.19	115.35
2442	NYSE	MATX	Tue, Mar 15, 2022	116.01	116.01	111.80	113.55
2441	NYSE	MATX	Mon, Mar 14, 2022	110.59	119.41	110.59	114.88
2440	NYSE	MATX	Fri, Mar 11, 2022	106.90	109.23	105.51	108.29
2439	NYSE	MATX	Thu, Mar 10, 2022	106.42	108.72	105.56	106.30
2438	NYSE	MATX	Wed, Mar 9, 2022	105.17	108.62	105.01	106.80
2437	NYSE	MATX	Tue, Mar 8, 2022	105.10	106.61	102.35	105.16
2436	NYSE	MATX	Mon, Mar 7, 2022	106.82	108.40	104.05	104.21
2435	NYSE	MATX	Fri, Mar 4, 2022	105.24	108.16	103.75	107.02
2434	NYSE	MATX	Thu, Mar 3, 2022	108.89	109.29	105.50	106.75
2433	NYSE	MATX	Wed, Mar 2, 2022	105.77	110.67	105.17	108.46
2432	NYSE	MATX	Tue, Mar 1, 2022	111.29	112.39	104.03	105.51
2431	NYSE	MATX	Mon, Feb 28, 2022	107.25	112.33	107.00	110.77
2430	NYSE	MATX	Fri, Feb 25, 2022	107.56	110.00	107.56	109.03
2429	NYSE	MATX	Thu, Feb 24, 2022	100.86	107.04	100.32	106.86
2428	NYSE	MATX	Wed, Feb 23, 2022	102.76	105.92	102.01	104.33
2427	NYSE	MATX	Tue, Feb 22, 2022	96.09	103.08	95.41	102.32
2426	NYSE	MATX	Fri, Feb 18, 2022	88.97	99.23	88.82	97.19
2425	NYSE	MATX	Thu, Feb 17, 2022	88.04	88.47	86.59	87.37
2424	NYSE	MATX	Wed, Feb 16, 2022	87.54	89.33	87.07	88.57
2423	NYSE	MATX	Tue, Feb 15, 2022	86.25	87.96	85.81	87.41
2422	NYSE	MATX	Mon, Feb 14, 2022	85.83	86.91	84.48	85.25
2421	NYSE	MATX	Fri, Feb 11, 2022	89.14	90.76	85.72	86.37
2420	NYSE	MATX	Thu, Feb 10, 2022	89.39	91.14	88.60	89.44
2419	NYSE	MATX	Wed, Feb 9, 2022	91.54	92.16	90.63	90.72
2418	NYSE	MATX	Tue, Feb 8, 2022	91.78	93.08	90.53	90.70
2417	NYSE	MATX	Mon, Feb 7, 2022	90.10	92.19	88.76	91.26
2416	NYSE	MATX	Fri, Feb 4, 2022	94.72	95.86	88.26	89.96
2415	NYSE	MATX	Thu, Feb 3, 2022	98.00	98.78	94.16	94.79
2414	NYSE	MATX	Wed, Feb 2, 2022	99.68	100.54	98.04	98.73
2413	NYSE	MATX	Tue, Feb 1, 2022	99.66	101.72	98.67	100.00
2412	NYSE	MATX	Mon, Jan 31, 2022	98.20	98.55	94.19	97.66
2411	NYSE	MATX	Fri, Jan 28, 2022	95.73	98.15	94.10	98.09
2410	NYSE	MATX	Thu, Jan 27, 2022	96.05	99.20	93.06	93.49
2409	NYSE	MATX	Wed, Jan 26, 2022	92.69	98.71	92.38	94.71
2408	NYSE	MATX	Tue, Jan 25, 2022	89.85	92.85	87.58	91.70
2407	NYSE	MATX	Mon, Jan 24, 2022	89.80	91.34	87.04	90.89
2406	NYSE	MATX	Fri, Jan 21, 2022	90.50	93.97	89.05	91.02
2405	NYSE	MATX	Thu, Jan 20, 2022	93.00	93.91	90.51	91.46
2404	NYSE	MATX	Wed, Jan 19, 2022	86.03	86.92	84.75	85.92
2403	NYSE	MATX	Tue, Jan 18, 2022	86.50	86.50	84.48	85.34
2402	NYSE	MATX	Fri, Jan 14, 2022	88.10	88.49	85.87	87.09
2401	NYSE	MATX	Thu, Jan 13, 2022	88.23	89.79	87.82	88.62
2400	NYSE	MATX	Wed, Jan 12, 2022	88.43	88.72	86.88	87.69
2399	NYSE	MATX	Tue, Jan 11, 2022	86.96	89.01	86.68	88.15
2398	NYSE	MATX	Mon, Jan 10, 2022	87.34	87.34	85.01	86.96
2397	NYSE	MATX	Fri, Jan 7, 2022	88.29	90.64	87.76	87.83
2396	NYSE	MATX	Thu, Jan 6, 2022	90.03	90.59	88.28	88.50
2395	NYSE	MATX	Wed, Jan 5, 2022	91.42	93.18	89.66	89.68
2394	NYSE	MATX	Tue, Jan 4, 2022	89.40	91.78	89.40	91.15
2393	NYSE	MATX	Mon, Jan 3, 2022	90.92	92.63	88.82	89.17
2392	NYSE	MATX	Fri, Dec 31, 2021	88.25	90.49	88.00	90.03
2391	NYSE	MATX	Thu, Dec 30, 2021	89.78	90.46	88.63	88.64
2390	NYSE	MATX	Wed, Dec 29, 2021	87.01	89.70	86.10	89.29
2389	NYSE	MATX	Tue, Dec 28, 2021	84.35	87.40	84.35	86.58
2388	NYSE	MATX	Mon, Dec 27, 2021	83.65	84.45	82.34	84.37
2387	NYSE	MATX	Thu, Dec 23, 2021	82.28	84.26	82.28	83.65
2386	NYSE	MATX	Wed, Dec 22, 2021	81.12	82.69	80.98	82.39
2385	NYSE	MATX	Tue, Dec 21, 2021	79.99	81.81	79.42	80.97
2384	NYSE	MATX	Mon, Dec 20, 2021	80.58	80.58	77.30	78.99
2383	NYSE	MATX	Fri, Dec 17, 2021	81.24	82.45	79.86	81.45
2382	NYSE	MATX	Thu, Dec 16, 2021	83.01	84.46	81.93	82.46
2381	NYSE	MATX	Wed, Dec 15, 2021	82.92	83.57	80.86	82.56
2380	NYSE	MATX	Tue, Dec 14, 2021	81.84	84.69	81.60	82.43
2379	NYSE	MATX	Mon, Dec 13, 2021	83.59	83.74	81.95	82.12
2378	NYSE	MATX	Fri, Dec 10, 2021	84.06	84.70	83.19	83.84
2377	NYSE	MATX	Thu, Dec 9, 2021	83.70	84.83	83.28	83.63
2376	NYSE	MATX	Wed, Dec 8, 2021	85.99	85.99	84.06	84.46
2375	NYSE	MATX	Tue, Dec 7, 2021	86.41	86.85	84.68	85.45
2374	NYSE	MATX	Mon, Dec 6, 2021	82.63	85.80	81.68	85.53
2373	NYSE	MATX	Fri, Dec 3, 2021	82.55	82.71	80.50	81.21
2372	NYSE	MATX	Thu, Dec 2, 2021	79.12	82.60	78.84	82.01
2371	NYSE	MATX	Wed, Dec 1, 2021	83.41	83.51	78.72	78.77
2370	NYSE	MATX	Tue, Nov 30, 2021	82.84	83.50	81.00	81.53
2369	NYSE	MATX	Mon, Nov 29, 2021	84.77	85.13	82.51	83.51
2368	NYSE	MATX	Fri, Nov 26, 2021	85.50	87.45	83.29	83.75
2367	NYSE	MATX	Wed, Nov 24, 2021	88.88	89.72	87.12	87.50
2366	NYSE	MATX	Tue, Nov 23, 2021	89.22	89.72	87.25	89.16
2365	NYSE	MATX	Mon, Nov 22, 2021	91.40	91.64	88.34	88.54
2364	NYSE	MATX	Fri, Nov 19, 2021	89.93	91.39	89.93	90.55
2363	NYSE	MATX	Thu, Nov 18, 2021	89.96	90.74	88.08	90.38
2362	NYSE	MATX	Wed, Nov 17, 2021	90.54	91.23	88.30	88.96
2361	NYSE	MATX	Tue, Nov 16, 2021	92.38	92.80	90.04	90.42
2360	NYSE	MATX	Mon, Nov 15, 2021	94.16	94.18	92.51	93.15
2359	NYSE	MATX	Fri, Nov 12, 2021	93.50	94.54	92.99	94.03
2358	NYSE	MATX	Thu, Nov 11, 2021	90.52	93.82	90.08	93.25
2357	NYSE	MATX	Wed, Nov 10, 2021	91.40	92.00	89.63	90.52
2356	NYSE	MATX	Tue, Nov 9, 2021	91.20	92.87	91.20	91.97
2355	NYSE	MATX	Mon, Nov 8, 2021	90.41	92.45	90.09	90.70
2354	NYSE	MATX	Fri, Nov 5, 2021	91.05	92.47	89.28	89.50
2353	NYSE	MATX	Thu, Nov 4, 2021	88.48	94.09	88.00	90.24
2352	NYSE	MATX	Wed, Nov 3, 2021	83.14	87.41	81.67	87.18
2351	NYSE	MATX	Tue, Nov 2, 2021	84.61	84.61	81.77	83.19
2350	NYSE	MATX	Mon, Nov 1, 2021	83.88	85.03	83.06	84.25
2349	NYSE	MATX	Fri, Oct 29, 2021	82.79	83.94	82.38	83.28
2348	NYSE	MATX	Thu, Oct 28, 2021	82.88	83.96	82.58	83.51
2347	NYSE	MATX	Wed, Oct 27, 2021	85.40	85.40	82.52	82.71
2346	NYSE	MATX	Tue, Oct 26, 2021	86.08	86.40	85.01	85.63
2345	NYSE	MATX	Mon, Oct 25, 2021	84.48	86.34	84.19	85.97
2344	NYSE	MATX	Fri, Oct 22, 2021	83.05	84.70	83.05	84.24
2343	NYSE	MATX	Thu, Oct 21, 2021	83.44	83.99	82.27	83.26
2342	NYSE	MATX	Wed, Oct 20, 2021	82.39	83.46	82.08	83.09
2341	NYSE	MATX	Tue, Oct 19, 2021	83.29	83.90	81.95	82.62
2340	NYSE	MATX	Mon, Oct 18, 2021	83.06	84.72	82.70	82.91
2339	NYSE	MATX	Fri, Oct 15, 2021	83.33	84.28	82.06	82.82
2338	NYSE	MATX	Thu, Oct 14, 2021	87.68	87.68	80.80	81.43
2337	NYSE	MATX	Wed, Oct 13, 2021	89.82	91.79	86.15	86.71
2336	NYSE	MATX	Tue, Oct 12, 2021	85.90	89.75	85.60	89.57
2335	NYSE	MATX	Mon, Oct 11, 2021	82.51	84.12	82.32	82.67
2334	NYSE	MATX	Fri, Oct 8, 2021	82.51	83.15	81.63	82.14
2333	NYSE	MATX	Thu, Oct 7, 2021	83.53	84.37	82.42	82.47
2332	NYSE	MATX	Wed, Oct 6, 2021	82.35	83.80	81.84	82.75
2331	NYSE	MATX	Tue, Oct 5, 2021	82.18	84.08	81.90	83.46
2330	NYSE	MATX	Mon, Oct 4, 2021	81.75	82.48	80.61	81.52
2329	NYSE	MATX	Fri, Oct 1, 2021	81.03	83.50	79.93	82.60
2328	NYSE	MATX	Thu, Sep 30, 2021	81.25	82.03	80.66	80.71
2327	NYSE	MATX	Wed, Sep 29, 2021	82.13	82.13	80.80	81.19
2326	NYSE	MATX	Tue, Sep 28, 2021	82.81	83.39	81.64	81.80
2325	NYSE	MATX	Mon, Sep 27, 2021	80.65	83.72	80.42	82.96
2324	NYSE	MATX	Fri, Sep 24, 2021	81.12	82.68	80.55	81.06
2323	NYSE	MATX	Thu, Sep 23, 2021	81.89	82.67	81.45	81.89
2322	NYSE	MATX	Wed, Sep 22, 2021	81.55	82.18	80.77	81.11
2321	NYSE	MATX	Tue, Sep 21, 2021	80.86	81.16	78.90	80.67
2320	NYSE	MATX	Mon, Sep 20, 2021	80.00	81.80	78.66	79.64
2319	NYSE	MATX	Fri, Sep 17, 2021	84.75	85.26	83.03	83.12
2318	NYSE	MATX	Thu, Sep 16, 2021	84.97	85.79	83.85	84.49
2317	NYSE	MATX	Wed, Sep 15, 2021	84.04	84.76	83.15	84.63
2316	NYSE	MATX	Tue, Sep 14, 2021	85.20	85.23	82.48	83.66
2315	NYSE	MATX	Mon, Sep 13, 2021	87.34	87.34	82.17	84.90
2314	NYSE	MATX	Fri, Sep 10, 2021	85.87	87.99	85.01	86.64
2313	NYSE	MATX	Thu, Sep 9, 2021	84.31	85.74	83.99	84.88
2312	NYSE	MATX	Wed, Sep 8, 2021	83.50	84.80	83.00	84.47
2311	NYSE	MATX	Tue, Sep 7, 2021	83.50	86.25	83.45	84.03
2310	NYSE	MATX	Fri, Sep 3, 2021	82.48	84.07	82.48	83.35
2309	NYSE	MATX	Thu, Sep 2, 2021	80.45	82.57	80.42	82.54
2308	NYSE	MATX	Wed, Sep 1, 2021	79.28	81.23	77.89	80.33
2307	NYSE	MATX	Tue, Aug 31, 2021	80.00	80.73	78.95	79.17
2306	NYSE	MATX	Mon, Aug 30, 2021	79.49	80.76	78.86	80.03
2305	NYSE	MATX	Fri, Aug 27, 2021	75.70	78.91	75.70	78.78
2304	NYSE	MATX	Thu, Aug 26, 2021	77.21	77.82	75.66	75.70
2303	NYSE	MATX	Wed, Aug 25, 2021	76.75	77.66	76.18	77.21
2302	NYSE	MATX	Tue, Aug 24, 2021	75.50	76.89	75.47	76.18
2301	NYSE	MATX	Mon, Aug 23, 2021	73.64	75.34	72.87	75.07
2300	NYSE	MATX	Fri, Aug 20, 2021	71.75	73.40	71.00	73.07
2299	NYSE	MATX	Thu, Aug 19, 2021	74.00	74.29	71.59	71.86
2298	NYSE	MATX	Wed, Aug 18, 2021	74.53	76.21	74.05	74.97
2297	NYSE	MATX	Tue, Aug 17, 2021	73.80	74.52	73.38	74.33
2296	NYSE	MATX	Mon, Aug 16, 2021	73.46	75.11	72.54	74.48
2295	NYSE	MATX	Fri, Aug 13, 2021	74.27	74.38	72.47	73.07
2294	NYSE	MATX	Thu, Aug 12, 2021	74.72	75.65	74.18	74.58
2293	NYSE	MATX	Wed, Aug 11, 2021	73.15	74.39	72.36	74.34
2292	NYSE	MATX	Tue, Aug 10, 2021	70.44	72.91	70.27	72.88
2291	NYSE	MATX	Mon, Aug 9, 2021	70.78	71.33	69.99	70.41
2290	NYSE	MATX	Fri, Aug 6, 2021	71.00	71.50	70.33	71.23
2289	NYSE	MATX	Thu, Aug 5, 2021	70.61	70.73	69.28	70.57
2288	NYSE	MATX	Wed, Aug 4, 2021	69.10	70.83	68.75	70.08
2287	NYSE	MATX	Tue, Aug 3, 2021	67.81	70.58	67.05	70.06
2286	NYSE	MATX	Mon, Aug 2, 2021	67.25	68.68	67.22	67.89
2285	NYSE	MATX	Fri, Jul 30, 2021	65.46	67.58	64.39	67.12
2284	NYSE	MATX	Thu, Jul 29, 2021	65.71	66.44	65.15	65.60
2283	NYSE	MATX	Wed, Jul 28, 2021	65.61	65.69	64.02	64.70
2282	NYSE	MATX	Tue, Jul 27, 2021	64.35	64.90	63.32	64.78
2281	NYSE	MATX	Mon, Jul 26, 2021	65.43	65.92	64.61	65.14
2280	NYSE	MATX	Fri, Jul 23, 2021	64.47	65.14	63.72	65.13
2279	NYSE	MATX	Thu, Jul 22, 2021	66.05	66.21	64.13	64.36
2278	NYSE	MATX	Wed, Jul 21, 2021	66.68	67.32	65.29	66.15
2277	NYSE	MATX	Tue, Jul 20, 2021	64.59	66.69	64.31	66.21
2276	NYSE	MATX	Mon, Jul 19, 2021	63.51	64.60	62.56	64.09
2275	NYSE	MATX	Fri, Jul 16, 2021	65.75	65.86	64.36	65.34
2274	NYSE	MATX	Thu, Jul 15, 2021	65.18	65.75	64.04	65.03
2273	NYSE	MATX	Wed, Jul 14, 2021	66.25	66.69	65.00	65.39
2272	NYSE	MATX	Tue, Jul 13, 2021	66.35	66.71	65.31	65.54
2271	NYSE	MATX	Mon, Jul 12, 2021	67.29	67.65	66.23	66.72
2270	NYSE	MATX	Fri, Jul 9, 2021	64.38	68.14	63.88	68.12
2269	NYSE	MATX	Thu, Jul 8, 2021	63.06	63.59	62.34	62.43
2268	NYSE	MATX	Wed, Jul 7, 2021	64.21	64.82	63.60	64.49
2267	NYSE	MATX	Tue, Jul 6, 2021	64.40	64.40	62.72	64.09
2266	NYSE	MATX	Fri, Jul 2, 2021	64.38	64.72	63.53	63.99
2265	NYSE	MATX	Thu, Jul 1, 2021	64.13	65.00	63.49	64.68
2264	NYSE	MATX	Wed, Jun 30, 2021	63.68	64.79	63.53	64.00
2263	NYSE	MATX	Tue, Jun 29, 2021	64.37	65.21	63.89	64.12
2262	NYSE	MATX	Mon, Jun 28, 2021	65.99	66.49	63.30	64.17
2261	NYSE	MATX	Fri, Jun 25, 2021	65.39	67.63	65.14	65.40
2260	NYSE	MATX	Thu, Jun 24, 2021	63.38	64.00	62.48	63.98
2259	NYSE	MATX	Wed, Jun 23, 2021	63.65	63.81	62.85	63.02
2258	NYSE	MATX	Tue, Jun 22, 2021	62.28	63.67	61.80	63.64
2257	NYSE	MATX	Mon, Jun 21, 2021	61.80	63.74	61.42	62.88
2256	NYSE	MATX	Fri, Jun 18, 2021	62.27	62.75	60.75	61.27
2255	NYSE	MATX	Thu, Jun 17, 2021	63.59	63.80	61.65	62.22
2254	NYSE	MATX	Wed, Jun 16, 2021	63.80	64.74	63.10	64.07
2253	NYSE	MATX	Tue, Jun 15, 2021	63.55	64.42	62.42	64.21
2252	NYSE	MATX	Mon, Jun 14, 2021	64.99	65.58	63.17	63.29
2251	NYSE	MATX	Fri, Jun 11, 2021	63.49	64.87	63.01	64.79
2250	NYSE	MATX	Thu, Jun 10, 2021	63.70	64.12	62.94	62.95
2249	NYSE	MATX	Wed, Jun 9, 2021	64.51	64.51	62.91	62.92
2248	NYSE	MATX	Tue, Jun 8, 2021	64.15	64.48	63.68	64.24
2247	NYSE	MATX	Mon, Jun 7, 2021	63.31	64.13	62.61	63.40
2246	NYSE	MATX	Fri, Jun 4, 2021	62.84	63.11	62.26	62.87
2245	NYSE	MATX	Thu, Jun 3, 2021	62.60	62.84	61.61	62.65
2244	NYSE	MATX	Wed, Jun 2, 2021	65.21	65.21	62.27	62.86
2243	NYSE	MATX	Tue, Jun 1, 2021	65.10	65.62	64.28	65.04
2242	NYSE	MATX	Fri, May 28, 2021	64.34	64.91	63.55	64.65
2241	NYSE	MATX	Thu, May 27, 2021	63.78	64.02	63.14	63.67
2240	NYSE	MATX	Wed, May 26, 2021	62.13	62.89	61.71	62.88
2239	NYSE	MATX	Tue, May 25, 2021	64.55	65.48	61.94	62.15
2238	NYSE	MATX	Mon, May 24, 2021	63.46	64.93	62.90	64.55
2237	NYSE	MATX	Fri, May 21, 2021	63.30	63.85	62.35	62.48
2236	NYSE	MATX	Thu, May 20, 2021	63.17	63.17	61.83	62.53
2235	NYSE	MATX	Wed, May 19, 2021	61.57	63.19	61.36	62.58
2234	NYSE	MATX	Tue, May 18, 2021	63.40	63.86	62.88	62.95
2233	NYSE	MATX	Mon, May 17, 2021	62.88	63.35	61.72	63.18
2232	NYSE	MATX	Fri, May 14, 2021	62.12	63.04	61.21	63.03
2231	NYSE	MATX	Thu, May 13, 2021	60.15	61.97	60.15	61.62
2230	NYSE	MATX	Wed, May 12, 2021	62.35	62.96	59.65	60.07
2229	NYSE	MATX	Tue, May 11, 2021	62.90	63.52	61.83	62.84
2228	NYSE	MATX	Mon, May 10, 2021	66.30	67.08	64.32	64.38
2227	NYSE	MATX	Fri, May 7, 2021	66.40	66.97	65.91	66.39
2226	NYSE	MATX	Thu, May 6, 2021	66.51	67.04	65.52	66.40
2225	NYSE	MATX	Wed, May 5, 2021	65.87	67.13	65.07	66.44
2224	NYSE	MATX	Tue, May 4, 2021	67.52	67.52	64.73	65.23
2223	NYSE	MATX	Mon, May 3, 2021	66.05	67.80	66.05	67.56
2222	NYSE	MATX	Fri, Apr 30, 2021	65.84	67.29	65.30	65.33
2221	NYSE	MATX	Thu, Apr 29, 2021	65.61	66.64	65.32	66.15
2220	NYSE	MATX	Wed, Apr 28, 2021	67.27	69.17	65.51	66.57
2219	NYSE	MATX	Tue, Apr 27, 2021	68.32	69.12	67.50	67.74
2218	NYSE	MATX	Mon, Apr 26, 2021	68.93	69.69	67.44	67.67
2217	NYSE	MATX	Fri, Apr 23, 2021	67.82	68.76	67.45	67.92
2216	NYSE	MATX	Thu, Apr 22, 2021	67.81	68.57	67.22	67.41
2215	NYSE	MATX	Wed, Apr 21, 2021	66.63	68.30	66.32	67.81
2214	NYSE	MATX	Tue, Apr 20, 2021	70.65	70.93	65.96	67.06
2213	NYSE	MATX	Mon, Apr 19, 2021	70.00	70.95	69.48	70.61
2212	NYSE	MATX	Fri, Apr 16, 2021	70.54	71.00	68.43	69.60
2211	NYSE	MATX	Thu, Apr 15, 2021	69.32	69.34	67.77	68.48
2210	NYSE	MATX	Wed, Apr 14, 2021	68.51	69.68	68.09	68.64
2209	NYSE	MATX	Tue, Apr 13, 2021	71.13	71.58	68.52	68.83
2208	NYSE	MATX	Mon, Apr 12, 2021	73.10	73.19	70.62	71.51
2207	NYSE	MATX	Fri, Apr 9, 2021	72.44	73.51	71.91	73.31
2206	NYSE	MATX	Thu, Apr 8, 2021	71.31	72.48	70.10	72.13
2205	NYSE	MATX	Wed, Apr 7, 2021	68.99	71.64	68.52	71.24
2204	NYSE	MATX	Tue, Apr 6, 2021	67.90	68.60	67.63	68.19
2203	NYSE	MATX	Mon, Apr 5, 2021	68.54	69.25	67.35	67.63
2202	NYSE	MATX	Thu, Apr 1, 2021	67.14	67.47	66.23	67.32
2201	NYSE	MATX	Wed, Mar 31, 2021	68.00	68.26	66.56	66.70
2200	NYSE	MATX	Tue, Mar 30, 2021	66.01	67.88	65.66	67.49
2199	NYSE	MATX	Mon, Mar 29, 2021	67.16	68.92	65.95	65.98
2198	NYSE	MATX	Fri, Mar 26, 2021	68.15	69.03	66.50	67.71
2197	NYSE	MATX	Thu, Mar 25, 2021	65.73	67.50	64.10	67.18
2196	NYSE	MATX	Wed, Mar 24, 2021	69.50	70.54	66.53	66.58
2195	NYSE	MATX	Tue, Mar 23, 2021	72.00	72.19	68.00	68.49
2194	NYSE	MATX	Mon, Mar 22, 2021	74.65	75.10	72.06	72.62
2193	NYSE	MATX	Fri, Mar 19, 2021	74.44	74.49	72.50	74.31
2192	NYSE	MATX	Thu, Mar 18, 2021	74.14	76.28	73.71	73.93
2191	NYSE	MATX	Wed, Mar 17, 2021	74.31	74.58	72.70	74.21
2190	NYSE	MATX	Tue, Mar 16, 2021	76.52	76.52	74.25	75.01
2189	NYSE	MATX	Mon, Mar 15, 2021	76.50	76.88	74.17	76.50
2188	NYSE	MATX	Fri, Mar 12, 2021	77.92	79.04	76.99	76.99
2187	NYSE	MATX	Thu, Mar 11, 2021	77.19	77.79	76.00	77.51
2186	NYSE	MATX	Wed, Mar 10, 2021	74.68	76.70	74.65	76.30
2185	NYSE	MATX	Tue, Mar 9, 2021	74.44	75.43	73.67	74.41
2184	NYSE	MATX	Mon, Mar 8, 2021	75.17	77.25	73.71	73.84
2183	NYSE	MATX	Fri, Mar 5, 2021	72.41	73.76	71.24	73.67
2182	NYSE	MATX	Thu, Mar 4, 2021	73.02	73.74	70.22	71.49
2181	NYSE	MATX	Wed, Mar 3, 2021	74.57	75.57	73.35	73.36
2180	NYSE	MATX	Tue, Mar 2, 2021	75.39	75.74	74.21	74.21
2179	NYSE	MATX	Mon, Mar 1, 2021	73.00	75.02	72.00	75.01
2178	NYSE	MATX	Fri, Feb 26, 2021	69.77	70.16	67.75	69.27
2177	NYSE	MATX	Thu, Feb 25, 2021	71.59	72.55	69.50	69.65
2176	NYSE	MATX	Wed, Feb 24, 2021	77.64	79.05	72.07	72.55
2175	NYSE	MATX	Tue, Feb 23, 2021	75.70	76.10	72.76	73.47
2174	NYSE	MATX	Mon, Feb 22, 2021	73.40	76.80	73.40	75.87
2173	NYSE	MATX	Fri, Feb 19, 2021	71.96	74.32	71.49	74.10
2172	NYSE	MATX	Thu, Feb 18, 2021	71.64	72.40	69.81	71.36
2171	NYSE	MATX	Wed, Feb 17, 2021	71.53	72.83	70.31	72.13
2170	NYSE	MATX	Tue, Feb 16, 2021	73.23	74.26	72.12	72.16
2169	NYSE	MATX	Fri, Feb 12, 2021	66.86	72.17	66.86	71.80
2168	NYSE	MATX	Thu, Feb 11, 2021	66.45	66.69	64.45	66.67
2167	NYSE	MATX	Wed, Feb 10, 2021	67.21	67.63	65.46	66.24
2166	NYSE	MATX	Tue, Feb 9, 2021	66.37	67.64	65.88	66.48
2165	NYSE	MATX	Mon, Feb 8, 2021	65.01	66.18	64.92	66.12
2164	NYSE	MATX	Fri, Feb 5, 2021	63.98	64.50	63.03	64.46
2163	NYSE	MATX	Thu, Feb 4, 2021	61.60	63.42	61.25	63.35
2162	NYSE	MATX	Wed, Feb 3, 2021	62.23	62.38	60.75	61.38
2161	NYSE	MATX	Tue, Feb 2, 2021	61.71	62.91	60.78	62.35
2160	NYSE	MATX	Mon, Feb 1, 2021	60.40	60.81	58.49	60.59
2159	NYSE	MATX	Fri, Jan 29, 2021	62.09	62.15	59.73	59.80
2158	NYSE	MATX	Thu, Jan 28, 2021	65.56	65.56	61.67	62.02
2157	NYSE	MATX	Wed, Jan 27, 2021	64.79	65.31	62.50	64.54
2156	NYSE	MATX	Tue, Jan 26, 2021	67.45	67.45	65.93	66.48
2155	NYSE	MATX	Mon, Jan 25, 2021	67.59	67.93	65.89	67.10
2154	NYSE	MATX	Fri, Jan 22, 2021	65.64	67.64	65.64	67.59
2153	NYSE	MATX	Thu, Jan 21, 2021	67.85	68.38	66.08	66.58
2152	NYSE	MATX	Wed, Jan 20, 2021	65.80	67.86	65.80	67.85
2151	NYSE	MATX	Tue, Jan 19, 2021	65.99	67.00	64.88	65.84
2150	NYSE	MATX	Fri, Jan 15, 2021	65.85	66.69	64.00	65.04
2149	NYSE	MATX	Thu, Jan 14, 2021	65.31	68.20	65.00	66.90
2148	NYSE	MATX	Wed, Jan 13, 2021	65.76	66.63	63.60	64.77
2147	NYSE	MATX	Tue, Jan 12, 2021	69.16	70.04	65.15	66.22
2146	NYSE	MATX	Mon, Jan 11, 2021	61.54	63.29	61.54	62.87
2145	NYSE	MATX	Fri, Jan 8, 2021	63.00	63.36	61.31	61.54
2144	NYSE	MATX	Thu, Jan 7, 2021	62.94	65.04	62.52	62.92
2143	NYSE	MATX	Wed, Jan 6, 2021	59.00	62.80	58.98	62.19
2142	NYSE	MATX	Tue, Jan 5, 2021	57.50	59.03	56.94	58.30
2141	NYSE	MATX	Mon, Jan 4, 2021	57.25	57.98	55.73	56.69
2140	NYSE	MATX	Thu, Dec 31, 2020	56.35	58.63	56.35	56.97
2139	NYSE	MATX	Wed, Dec 30, 2020	55.70	56.60	55.50	56.29
2138	NYSE	MATX	Tue, Dec 29, 2020	57.12	57.27	55.41	55.75
2137	NYSE	MATX	Mon, Dec 28, 2020	57.71	57.76	56.52	56.74
2136	NYSE	MATX	Thu, Dec 24, 2020	57.41	57.43	56.39	57.26
2135	NYSE	MATX	Wed, Dec 23, 2020	56.00	57.43	55.64	56.98
2134	NYSE	MATX	Tue, Dec 22, 2020	57.36	57.38	55.91	55.98
2133	NYSE	MATX	Mon, Dec 21, 2020	57.00	57.73	56.71	57.31
2132	NYSE	MATX	Fri, Dec 18, 2020	59.28	59.60	57.37	58.23
2131	NYSE	MATX	Thu, Dec 17, 2020	58.29	59.64	57.64	59.34
2130	NYSE	MATX	Wed, Dec 16, 2020	57.89	58.45	57.21	58.12
2129	NYSE	MATX	Tue, Dec 15, 2020	57.46	58.17	56.35	57.98
2128	NYSE	MATX	Mon, Dec 14, 2020	58.84	59.02	56.47	56.84
2127	NYSE	MATX	Fri, Dec 11, 2020	58.73	58.97	57.21	57.96
2126	NYSE	MATX	Thu, Dec 10, 2020	58.33	59.32	57.99	59.09
2125	NYSE	MATX	Wed, Dec 9, 2020	58.02	59.62	57.61	58.82
2124	NYSE	MATX	Tue, Dec 8, 2020	56.50	57.87	55.93	57.31
2123	NYSE	MATX	Mon, Dec 7, 2020	58.10	58.10	56.10	56.99
2122	NYSE	MATX	Fri, Dec 4, 2020	59.14	59.25	57.88	58.20
2121	NYSE	MATX	Thu, Dec 3, 2020	57.78	59.56	57.78	58.70
2120	NYSE	MATX	Wed, Dec 2, 2020	58.34	58.48	57.54	57.99
2119	NYSE	MATX	Tue, Dec 1, 2020	58.91	59.34	58.21	58.57
2118	NYSE	MATX	Mon, Nov 30, 2020	58.61	59.25	57.47	58.13
2117	NYSE	MATX	Fri, Nov 27, 2020	59.67	59.67	58.59	58.80
2116	NYSE	MATX	Wed, Nov 25, 2020	60.84	60.98	59.60	59.80
2115	NYSE	MATX	Tue, Nov 24, 2020	60.12	62.00	60.12	61.46
2114	NYSE	MATX	Mon, Nov 23, 2020	58.39	59.99	57.95	59.50
2113	NYSE	MATX	Fri, Nov 20, 2020	57.52	58.62	57.27	58.38
2112	NYSE	MATX	Thu, Nov 19, 2020	58.18	58.55	56.33	58.00
2111	NYSE	MATX	Wed, Nov 18, 2020	58.53	60.21	58.25	58.29
2110	NYSE	MATX	Tue, Nov 17, 2020	57.53	58.16	56.51	58.02
2109	NYSE	MATX	Mon, Nov 16, 2020	58.65	58.65	57.52	58.15
2108	NYSE	MATX	Fri, Nov 13, 2020	56.60	57.34	56.45	57.25
2107	NYSE	MATX	Thu, Nov 12, 2020	57.40	58.00	55.06	56.03
2106	NYSE	MATX	Wed, Nov 11, 2020	59.22	59.27	56.88	58.29
2105	NYSE	MATX	Tue, Nov 10, 2020	59.50	60.41	58.00	59.18
2104	NYSE	MATX	Mon, Nov 9, 2020	60.11	61.69	58.03	58.57
2103	NYSE	MATX	Fri, Nov 6, 2020	56.63	56.87	55.56	55.59
2102	NYSE	MATX	Thu, Nov 5, 2020	54.05	56.22	53.83	56.14
2101	NYSE	MATX	Wed, Nov 4, 2020	56.77	57.22	54.11	54.36
2100	NYSE	MATX	Tue, Nov 3, 2020	56.23	58.34	54.90	57.57
2099	NYSE	MATX	Mon, Nov 2, 2020	52.32	52.80	51.21	52.15
2098	NYSE	MATX	Fri, Oct 30, 2020	52.59	53.71	51.63	51.95
2097	NYSE	MATX	Thu, Oct 29, 2020	50.41	53.56	50.14	53.21
2096	NYSE	MATX	Wed, Oct 28, 2020	50.34	51.26	50.10	50.85
2095	NYSE	MATX	Tue, Oct 27, 2020	51.70	52.35	50.98	51.60
2094	NYSE	MATX	Mon, Oct 26, 2020	51.64	51.98	51.25	51.89
2093	NYSE	MATX	Fri, Oct 23, 2020	51.25	52.33	50.95	52.27
2092	NYSE	MATX	Thu, Oct 22, 2020	49.77	51.08	49.56	51.07
2091	NYSE	MATX	Wed, Oct 21, 2020	50.65	50.88	49.59	49.66
2090	NYSE	MATX	Tue, Oct 20, 2020	50.09	51.28	50.03	50.84
2089	NYSE	MATX	Mon, Oct 19, 2020	50.58	50.76	49.72	49.80
2088	NYSE	MATX	Fri, Oct 16, 2020	51.10	51.15	50.13	50.45
2087	NYSE	MATX	Thu, Oct 15, 2020	49.89	51.69	49.21	51.43
2086	NYSE	MATX	Wed, Oct 14, 2020	50.02	51.13	49.95	50.39
2085	NYSE	MATX	Tue, Oct 13, 2020	50.46	50.52	48.97	49.95
2084	NYSE	MATX	Mon, Oct 12, 2020	51.95	52.94	50.45	51.04
2083	NYSE	MATX	Fri, Oct 9, 2020	49.31	52.78	49.31	51.37
2082	NYSE	MATX	Thu, Oct 8, 2020	45.28	45.28	43.36	44.49
2081	NYSE	MATX	Wed, Oct 7, 2020	44.30	45.20	44.01	44.66
2080	NYSE	MATX	Tue, Oct 6, 2020	42.88	45.11	42.55	43.84
2079	NYSE	MATX	Mon, Oct 5, 2020	41.03	42.57	40.80	42.22
2078	NYSE	MATX	Fri, Oct 2, 2020	38.95	41.14	38.64	40.80
2077	NYSE	MATX	Thu, Oct 1, 2020	40.12	40.44	39.66	39.88
2076	NYSE	MATX	Wed, Sep 30, 2020	40.08	41.12	39.62	40.09
2075	NYSE	MATX	Tue, Sep 29, 2020	39.38	40.13	39.25	39.75
2074	NYSE	MATX	Mon, Sep 28, 2020	38.52	39.75	38.52	39.59
2073	NYSE	MATX	Fri, Sep 25, 2020	37.48	38.33	37.48	38.12
2072	NYSE	MATX	Thu, Sep 24, 2020	37.41	38.31	36.78	37.80
2071	NYSE	MATX	Wed, Sep 23, 2020	37.99	38.64	36.98	37.18
2070	NYSE	MATX	Tue, Sep 22, 2020	38.02	38.24	37.17	37.99
2069	NYSE	MATX	Mon, Sep 21, 2020	40.92	40.93	37.67	37.94
2068	NYSE	MATX	Fri, Sep 18, 2020	41.87	42.60	41.37	41.75
2067	NYSE	MATX	Thu, Sep 17, 2020	39.57	41.62	39.46	41.36
2066	NYSE	MATX	Wed, Sep 16, 2020	39.12	40.46	39.12	40.18
2065	NYSE	MATX	Tue, Sep 15, 2020	39.18	39.46	38.74	39.10
2064	NYSE	MATX	Mon, Sep 14, 2020	39.03	39.39	38.60	39.06
2063	NYSE	MATX	Fri, Sep 11, 2020	38.63	39.27	38.36	38.76
2062	NYSE	MATX	Thu, Sep 10, 2020	39.06	39.25	38.55	38.61
2061	NYSE	MATX	Wed, Sep 9, 2020	39.24	39.48	38.59	39.00
2060	NYSE	MATX	Tue, Sep 8, 2020	39.97	39.97	38.94	38.98
2059	NYSE	MATX	Fri, Sep 4, 2020	40.97	41.36	39.46	40.27
2058	NYSE	MATX	Thu, Sep 3, 2020	41.46	41.67	39.97	40.10
2057	NYSE	MATX	Wed, Sep 2, 2020	40.65	41.58	40.65	41.42
2056	NYSE	MATX	Tue, Sep 1, 2020	40.24	41.19	39.95	40.84
2055	NYSE	MATX	Mon, Aug 31, 2020	40.78	40.99	40.06	40.07
2054	NYSE	MATX	Fri, Aug 28, 2020	41.02	41.02	40.32	40.79
2053	NYSE	MATX	Thu, Aug 27, 2020	40.87	41.45	40.43	40.67
2052	NYSE	MATX	Wed, Aug 26, 2020	40.92	41.09	40.51	40.81
2051	NYSE	MATX	Tue, Aug 25, 2020	42.00	42.08	40.88	41.14
2050	NYSE	MATX	Mon, Aug 24, 2020	40.85	41.87	40.55	41.82
2049	NYSE	MATX	Fri, Aug 21, 2020	40.35	41.14	40.18	40.48
2048	NYSE	MATX	Thu, Aug 20, 2020	39.96	40.87	39.81	40.51
2047	NYSE	MATX	Wed, Aug 19, 2020	39.87	40.90	39.83	40.47
2046	NYSE	MATX	Tue, Aug 18, 2020	40.33	40.79	39.84	39.98
2045	NYSE	MATX	Mon, Aug 17, 2020	40.11	40.99	39.83	40.43
2044	NYSE	MATX	Fri, Aug 14, 2020	39.57	40.50	39.35	40.13
2043	NYSE	MATX	Thu, Aug 13, 2020	40.21	40.59	39.71	40.04
2042	NYSE	MATX	Wed, Aug 12, 2020	41.00	41.47	40.20	40.55
2041	NYSE	MATX	Tue, Aug 11, 2020	40.45	41.31	40.04	40.43
2040	NYSE	MATX	Mon, Aug 10, 2020	38.95	40.47	38.95	39.84
2039	NYSE	MATX	Fri, Aug 7, 2020	37.98	39.02	37.21	38.89
2038	NYSE	MATX	Thu, Aug 6, 2020	38.00	41.23	37.59	38.34
2037	NYSE	MATX	Wed, Aug 5, 2020	36.30	37.80	35.96	37.57
2036	NYSE	MATX	Tue, Aug 4, 2020	36.51	36.51	35.70	35.82
2035	NYSE	MATX	Mon, Aug 3, 2020	36.76	36.76	35.52	36.28
2034	NYSE	MATX	Fri, Jul 31, 2020	36.04	36.43	35.27	36.42
2033	NYSE	MATX	Thu, Jul 30, 2020	36.03	36.50	35.93	36.11
2032	NYSE	MATX	Wed, Jul 29, 2020	35.55	36.56	35.55	36.54
2031	NYSE	MATX	Tue, Jul 28, 2020	35.86	36.24	35.51	35.55
2030	NYSE	MATX	Mon, Jul 27, 2020	34.97	36.35	34.78	36.25
2029	NYSE	MATX	Fri, Jul 24, 2020	35.94	36.12	35.06	35.19
2028	NYSE	MATX	Thu, Jul 23, 2020	35.75	36.30	35.58	36.26
2027	NYSE	MATX	Wed, Jul 22, 2020	36.64	37.29	35.80	35.92
2026	NYSE	MATX	Tue, Jul 21, 2020	36.58	37.57	36.17	37.15
2025	NYSE	MATX	Mon, Jul 20, 2020	37.49	38.21	36.26	36.38
2024	NYSE	MATX	Fri, Jul 17, 2020	37.38	38.16	37.38	37.92
2023	NYSE	MATX	Thu, Jul 16, 2020	37.29	37.42	36.07	37.15
2022	NYSE	MATX	Wed, Jul 15, 2020	36.91	37.93	36.38	37.45
2021	NYSE	MATX	Tue, Jul 14, 2020	35.51	36.63	35.51	36.56
2020	NYSE	MATX	Mon, Jul 13, 2020	37.47	37.92	34.72	35.55
2019	NYSE	MATX	Fri, Jul 10, 2020	33.99	38.48	32.82	36.49
2018	NYSE	MATX	Thu, Jul 9, 2020	28.02	28.02	27.31	27.36
2017	NYSE	MATX	Wed, Jul 8, 2020	28.42	28.77	27.53	28.16
2016	NYSE	MATX	Tue, Jul 7, 2020	28.60	28.96	28.32	28.63
2015	NYSE	MATX	Mon, Jul 6, 2020	29.22	29.22	28.30	28.78
2014	NYSE	MATX	Thu, Jul 2, 2020	29.30	29.38	28.36	28.42
2013	NYSE	MATX	Wed, Jul 1, 2020	29.43	29.91	28.17	28.58
2012	NYSE	MATX	Tue, Jun 30, 2020	29.02	29.62	28.79	29.10
2011	NYSE	MATX	Mon, Jun 29, 2020	28.04	29.26	27.92	29.25
2010	NYSE	MATX	Fri, Jun 26, 2020	28.11	28.11	27.07	27.47
2009	NYSE	MATX	Thu, Jun 25, 2020	27.53	28.17	27.01	28.11
2008	NYSE	MATX	Wed, Jun 24, 2020	28.79	28.79	27.64	27.84
2007	NYSE	MATX	Tue, Jun 23, 2020	29.17	29.39	28.75	29.23
2006	NYSE	MATX	Mon, Jun 22, 2020	29.06	29.06	28.23	28.71
2005	NYSE	MATX	Fri, Jun 19, 2020	30.43	30.43	29.28	29.38
2004	NYSE	MATX	Thu, Jun 18, 2020	29.45	30.37	29.45	29.99
2003	NYSE	MATX	Wed, Jun 17, 2020	30.15	30.40	29.57	30.06
2002	NYSE	MATX	Tue, Jun 16, 2020	31.33	31.33	29.83	30.20
2001	NYSE	MATX	Mon, Jun 15, 2020	28.68	30.13	28.57	29.84
2000	NYSE	MATX	Fri, Jun 12, 2020	30.38	30.87	29.19	29.71
1999	NYSE	MATX	Thu, Jun 11, 2020	30.22	30.51	29.07	29.09
1998	NYSE	MATX	Wed, Jun 10, 2020	33.49	33.49	31.82	31.82
1997	NYSE	MATX	Tue, Jun 9, 2020	33.11	34.26	32.74	33.83
1996	NYSE	MATX	Mon, Jun 8, 2020	34.48	34.67	33.55	33.75
1995	NYSE	MATX	Fri, Jun 5, 2020	33.36	34.34	33.25	33.76
1994	NYSE	MATX	Thu, Jun 4, 2020	30.18	32.07	30.02	31.83
1993	NYSE	MATX	Wed, Jun 3, 2020	30.36	31.31	30.34	30.44
1992	NYSE	MATX	Tue, Jun 2, 2020	29.32	29.78	28.94	29.65
1991	NYSE	MATX	Mon, Jun 1, 2020	28.77	29.35	28.50	28.96
1990	NYSE	MATX	Fri, May 29, 2020	28.38	28.99	28.08	28.57
1989	NYSE	MATX	Thu, May 28, 2020	30.92	30.92	28.71	28.88
1988	NYSE	MATX	Wed, May 27, 2020	29.23	30.52	29.14	30.38
1987	NYSE	MATX	Tue, May 26, 2020	27.36	28.69	27.36	28.44
1986	NYSE	MATX	Fri, May 22, 2020	26.86	26.96	25.94	26.53
1985	NYSE	MATX	Thu, May 21, 2020	26.55	26.97	26.33	26.68
1984	NYSE	MATX	Wed, May 20, 2020	26.64	27.09	26.44	26.66
1983	NYSE	MATX	Tue, May 19, 2020	27.15	27.15	26.16	26.16
1982	NYSE	MATX	Mon, May 18, 2020	26.02	27.45	25.99	27.26
1981	NYSE	MATX	Fri, May 15, 2020	24.99	25.38	24.76	24.92
1980	NYSE	MATX	Thu, May 14, 2020	24.55	25.09	23.75	25.03
1979	NYSE	MATX	Wed, May 13, 2020	26.01	26.02	24.82	25.02
1978	NYSE	MATX	Tue, May 12, 2020	27.59	27.72	26.25	26.30
1977	NYSE	MATX	Mon, May 11, 2020	27.60	28.10	27.40	27.58
1976	NYSE	MATX	Fri, May 8, 2020	27.66	28.21	27.52	28.13
1975	NYSE	MATX	Thu, May 7, 2020	27.10	27.61	26.58	27.13
1974	NYSE	MATX	Wed, May 6, 2020	29.54	29.54	25.72	27.00
1973	NYSE	MATX	Tue, May 5, 2020	29.98	30.13	28.29	28.19
1972	NYSE	MATX	Mon, May 4, 2020	28.93	29.29	28.67	29.07
1971	NYSE	MATX	Fri, May 1, 2020	29.70	29.99	28.77	29.41
1970	NYSE	MATX	Thu, Apr 30, 2020	31.39	31.61	30.15	30.24
1969	NYSE	MATX	Wed, Apr 29, 2020	32.22	32.46	30.91	32.17
1968	NYSE	MATX	Tue, Apr 28, 2020	32.06	32.06	30.53	30.85
1967	NYSE	MATX	Mon, Apr 27, 2020	29.02	31.96	28.94	31.05
1966	NYSE	MATX	Fri, Apr 24, 2020	27.22	28.79	27.12	28.53
1965	NYSE	MATX	Thu, Apr 23, 2020	26.78	27.60	26.64	27.30
1964	NYSE	MATX	Wed, Apr 22, 2020	27.24	27.33	26.60	26.66
1963	NYSE	MATX	Tue, Apr 21, 2020	26.30	26.85	26.13	26.55
1962	NYSE	MATX	Mon, Apr 20, 2020	27.51	27.73	26.50	26.99
1961	NYSE	MATX	Fri, Apr 17, 2020	27.56	28.10	27.28	27.94
1960	NYSE	MATX	Thu, Apr 16, 2020	27.14	27.70	26.06	26.89
1959	NYSE	MATX	Wed, Apr 15, 2020	28.03	28.03	27.11	27.25
1958	NYSE	MATX	Tue, Apr 14, 2020	29.43	29.50	28.60	29.07
1957	NYSE	MATX	Mon, Apr 13, 2020	29.14	29.14	28.02	28.61
1956	NYSE	MATX	Thu, Apr 9, 2020	29.26	29.65	28.55	29.28
1955	NYSE	MATX	Wed, Apr 8, 2020	28.01	29.17	27.57	28.69
1954	NYSE	MATX	Tue, Apr 7, 2020	28.53	28.92	27.33	27.59
1953	NYSE	MATX	Mon, Apr 6, 2020	27.32	29.15	27.32	28.53
1952	NYSE	MATX	Fri, Apr 3, 2020	29.01	29.50	27.56	28.25
1951	NYSE	MATX	Thu, Apr 2, 2020	27.68	29.46	27.52	29.46
1950	NYSE	MATX	Wed, Apr 1, 2020	29.28	30.00	27.79	28.05
1949	NYSE	MATX	Tue, Mar 31, 2020	29.80	30.89	29.46	30.62
1948	NYSE	MATX	Mon, Mar 30, 2020	30.53	30.53	29.37	29.96
1947	NYSE	MATX	Fri, Mar 27, 2020	30.85	31.14	29.58	29.91
1946	NYSE	MATX	Thu, Mar 26, 2020	30.65	32.48	30.65	32.36
1945	NYSE	MATX	Wed, Mar 25, 2020	30.75	32.50	29.51	30.32
1944	NYSE	MATX	Tue, Mar 24, 2020	30.19	32.24	29.75	31.10
1943	NYSE	MATX	Mon, Mar 23, 2020	31.29	31.29	27.63	28.81
1942	NYSE	MATX	Fri, Mar 20, 2020	34.95	35.13	30.10	30.91
1941	NYSE	MATX	Thu, Mar 19, 2020	33.44	37.62	32.78	34.69
1940	NYSE	MATX	Wed, Mar 18, 2020	29.97	33.46	29.27	33.32
1939	NYSE	MATX	Tue, Mar 17, 2020	29.24	32.15	27.36	31.54
1938	NYSE	MATX	Mon, Mar 16, 2020	26.00	30.26	26.00	28.60
1937	NYSE	MATX	Fri, Mar 13, 2020	27.89	31.47	26.41	31.47
1936	NYSE	MATX	Thu, Mar 12, 2020	28.25	28.91	26.36	26.38
1935	NYSE	MATX	Wed, Mar 11, 2020	30.78	31.44	29.67	29.94
1934	NYSE	MATX	Tue, Mar 10, 2020	31.56	31.74	30.11	31.70
1933	NYSE	MATX	Mon, Mar 9, 2020	30.45	31.49	30.40	30.86
1932	NYSE	MATX	Fri, Mar 6, 2020	31.52	33.30	31.35	32.34
1931	NYSE	MATX	Thu, Mar 5, 2020	33.05	33.49	31.97	32.55
1930	NYSE	MATX	Wed, Mar 4, 2020	33.37	33.86	32.45	33.86
1929	NYSE	MATX	Tue, Mar 3, 2020	33.13	33.71	32.36	32.78
1928	NYSE	MATX	Mon, Mar 2, 2020	33.32	33.39	32.40	33.21
1927	NYSE	MATX	Fri, Feb 28, 2020	32.28	33.38	32.00	33.21
1926	NYSE	MATX	Thu, Feb 27, 2020	32.65	33.67	31.51	33.21
1925	NYSE	MATX	Wed, Feb 26, 2020	34.00	34.27	32.02	32.64
1924	NYSE	MATX	Tue, Feb 25, 2020	37.11	37.11	35.87	36.47
1923	NYSE	MATX	Mon, Feb 24, 2020	36.67	37.21	36.46	37.10
1922	NYSE	MATX	Fri, Feb 21, 2020	38.00	38.28	37.48	37.92
1921	NYSE	MATX	Thu, Feb 20, 2020	37.62	38.30	37.62	37.99
1920	NYSE	MATX	Wed, Feb 19, 2020	37.10	37.96	36.97	37.90
1919	NYSE	MATX	Tue, Feb 18, 2020	36.39	36.98	36.39	36.98
1918	NYSE	MATX	Fri, Feb 14, 2020	36.45	36.93	36.27	36.45
1917	NYSE	MATX	Thu, Feb 13, 2020	36.47	36.64	36.10	36.30
1916	NYSE	MATX	Wed, Feb 12, 2020	37.10	37.17	36.68	36.73
1915	NYSE	MATX	Tue, Feb 11, 2020	36.82	37.38	36.61	36.73
1914	NYSE	MATX	Mon, Feb 10, 2020	36.21	36.69	36.11	36.51
1913	NYSE	MATX	Fri, Feb 7, 2020	36.39	36.47	35.82	36.30
1912	NYSE	MATX	Thu, Feb 6, 2020	37.20	37.20	36.47	36.69
1911	NYSE	MATX	Wed, Feb 5, 2020	36.50	37.15	36.43	37.09
1910	NYSE	MATX	Tue, Feb 4, 2020	36.73	36.99	36.25	36.13
1909	NYSE	MATX	Mon, Feb 3, 2020	36.25	36.46	35.76	36.19
1908	NYSE	MATX	Fri, Jan 31, 2020	36.63	36.69	35.67	36.01
1907	NYSE	MATX	Thu, Jan 30, 2020	37.59	38.00	36.23	37.00
1906	NYSE	MATX	Wed, Jan 29, 2020	38.74	39.14	38.15	38.17
1905	NYSE	MATX	Tue, Jan 28, 2020	39.13	39.29	38.45	38.56
1904	NYSE	MATX	Mon, Jan 27, 2020	38.18	39.09	37.92	38.72
1903	NYSE	MATX	Fri, Jan 24, 2020	39.69	39.77	38.60	39.20
1902	NYSE	MATX	Thu, Jan 23, 2020	39.03	39.65	38.35	39.41
1901	NYSE	MATX	Wed, Jan 22, 2020	39.36	39.48	38.69	39.33
1900	NYSE	MATX	Tue, Jan 21, 2020	39.82	39.93	38.93	39.30
1899	NYSE	MATX	Fri, Jan 17, 2020	40.24	40.60	39.83	40.07
1898	NYSE	MATX	Thu, Jan 16, 2020	39.86	40.50	39.46	40.09
1897	NYSE	MATX	Wed, Jan 15, 2020	38.92	39.59	38.92	39.38
1896	NYSE	MATX	Tue, Jan 14, 2020	38.80	39.50	38.64	39.14
1895	NYSE	MATX	Mon, Jan 13, 2020	38.41	39.04	38.36	38.96
1894	NYSE	MATX	Fri, Jan 10, 2020	38.31	38.77	38.18	38.39
1893	NYSE	MATX	Thu, Jan 9, 2020	39.11	39.11	38.32	38.47
1892	NYSE	MATX	Wed, Jan 8, 2020	38.99	39.36	38.82	38.84
1891	NYSE	MATX	Tue, Jan 7, 2020	39.03	39.21	38.55	38.93
1890	NYSE	MATX	Mon, Jan 6, 2020	39.32	39.39	38.93	39.30
1889	NYSE	MATX	Fri, Jan 3, 2020	39.49	40.03	39.49	39.73
1888	NYSE	MATX	Thu, Jan 2, 2020	41.18	41.18	40.07	40.31
1887	NYSE	MATX	Tue, Dec 31, 2019	41.22	41.54	40.74	40.80
1886	NYSE	MATX	Mon, Dec 30, 2019	41.01	41.84	40.64	41.42
1885	NYSE	MATX	Fri, Dec 27, 2019	41.11	41.29	40.93	41.10
1884	NYSE	MATX	Thu, Dec 26, 2019	40.75	41.04	40.55	40.97
1883	NYSE	MATX	Tue, Dec 24, 2019	40.92	40.92	40.43	40.74
1882	NYSE	MATX	Mon, Dec 23, 2019	40.83	41.15	40.57	40.96
1881	NYSE	MATX	Fri, Dec 20, 2019	40.59	41.31	40.59	40.86
1880	NYSE	MATX	Thu, Dec 19, 2019	39.54	40.48	39.54	40.38
1879	NYSE	MATX	Wed, Dec 18, 2019	39.40	39.71	38.85	39.62
1878	NYSE	MATX	Tue, Dec 17, 2019	39.46	39.61	38.89	39.26
1877	NYSE	MATX	Mon, Dec 16, 2019	37.98	39.89	37.98	39.52
1876	NYSE	MATX	Fri, Dec 13, 2019	37.52	37.73	37.05	37.28
1875	NYSE	MATX	Thu, Dec 12, 2019	36.94	38.14	36.81	37.41
1874	NYSE	MATX	Wed, Dec 11, 2019	37.09	37.33	36.80	37.06
1873	NYSE	MATX	Tue, Dec 10, 2019	37.30	37.54	36.95	37.04
1872	NYSE	MATX	Mon, Dec 9, 2019	37.39	37.69	37.08	37.34
1871	NYSE	MATX	Fri, Dec 6, 2019	37.42	37.90	37.42	37.57
1870	NYSE	MATX	Thu, Dec 5, 2019	37.17	37.24	36.63	36.87
1869	NYSE	MATX	Wed, Dec 4, 2019	36.79	37.77	36.79	36.87
1868	NYSE	MATX	Tue, Dec 3, 2019	36.65	36.79	36.11	36.63
1867	NYSE	MATX	Mon, Dec 2, 2019	37.82	37.90	37.07	37.09
1866	NYSE	MATX	Fri, Nov 29, 2019	37.93	38.25	37.53	37.74
1865	NYSE	MATX	Wed, Nov 27, 2019	38.36	38.59	37.75	38.06
1864	NYSE	MATX	Tue, Nov 26, 2019	38.18	38.60	37.68	38.24
1863	NYSE	MATX	Mon, Nov 25, 2019	37.48	38.43	37.37	38.34
1862	NYSE	MATX	Fri, Nov 22, 2019	36.93	37.28	36.65	37.10
1861	NYSE	MATX	Thu, Nov 21, 2019	37.06	37.13	36.61	36.81
1860	NYSE	MATX	Wed, Nov 20, 2019	37.31	37.80	37.05	37.06
1859	NYSE	MATX	Tue, Nov 19, 2019	37.21	37.75	36.98	37.55
1858	NYSE	MATX	Mon, Nov 18, 2019	36.35	37.25	36.07	37.22
1857	NYSE	MATX	Fri, Nov 15, 2019	36.89	37.12	36.55	36.59
1856	NYSE	MATX	Thu, Nov 14, 2019	36.76	37.36	36.42	36.53
1855	NYSE	MATX	Wed, Nov 13, 2019	38.73	38.73	36.99	37.00
1854	NYSE	MATX	Tue, Nov 12, 2019	39.30	39.70	38.94	39.13
1853	NYSE	MATX	Mon, Nov 11, 2019	38.12	39.11	37.92	39.10
1852	NYSE	MATX	Fri, Nov 8, 2019	40.28	40.28	37.44	38.54
1851	NYSE	MATX	Thu, Nov 7, 2019	39.85	40.55	39.59	39.84
1850	NYSE	MATX	Wed, Nov 6, 2019	39.87	39.87	39.08	39.35
1849	NYSE	MATX	Tue, Nov 5, 2019	40.80	42.15	39.96	39.90
1848	NYSE	MATX	Mon, Nov 4, 2019	39.35	40.74	39.35	40.67
1847	NYSE	MATX	Fri, Nov 1, 2019	38.44	38.85	38.28	38.83
1846	NYSE	MATX	Thu, Oct 31, 2019	38.58	38.58	37.24	38.18
1845	NYSE	MATX	Wed, Oct 30, 2019	39.73	39.73	38.33	38.62
1844	NYSE	MATX	Tue, Oct 29, 2019	39.32	39.94	39.21	39.93
1843	NYSE	MATX	Mon, Oct 28, 2019	39.36	39.99	39.22	39.63
1842	NYSE	MATX	Fri, Oct 25, 2019	38.35	39.13	38.09	38.97
1841	NYSE	MATX	Thu, Oct 24, 2019	39.63	39.63	38.08	38.31
1840	NYSE	MATX	Wed, Oct 23, 2019	38.67	39.39	38.59	39.37
1839	NYSE	MATX	Tue, Oct 22, 2019	38.44	38.93	38.13	38.73
1838	NYSE	MATX	Mon, Oct 21, 2019	38.43	39.01	38.35	38.56
1837	NYSE	MATX	Fri, Oct 18, 2019	37.94	38.25	37.44	37.92
1836	NYSE	MATX	Thu, Oct 17, 2019	37.61	38.25	37.61	38.18
1835	NYSE	MATX	Wed, Oct 16, 2019	37.09	37.79	37.03	37.36
1834	NYSE	MATX	Tue, Oct 15, 2019	36.85	37.31	36.61	37.07
1833	NYSE	MATX	Mon, Oct 14, 2019	36.58	37.09	36.12	36.71
1832	NYSE	MATX	Fri, Oct 11, 2019	37.13	37.32	36.75	36.79
1831	NYSE	MATX	Thu, Oct 10, 2019	36.12	36.57	36.03	36.34
1830	NYSE	MATX	Wed, Oct 9, 2019	36.22	36.22	35.64	35.97
1829	NYSE	MATX	Tue, Oct 8, 2019	36.07	36.13	35.67	35.72
1828	NYSE	MATX	Mon, Oct 7, 2019	35.92	36.75	35.75	36.66
1827	NYSE	MATX	Fri, Oct 4, 2019	35.27	36.16	35.23	36.14
1826	NYSE	MATX	Thu, Oct 3, 2019	34.98	35.22	34.23	35.02
1825	NYSE	MATX	Wed, Oct 2, 2019	35.37	35.51	34.59	35.13
1824	NYSE	MATX	Tue, Oct 1, 2019	37.51	37.85	35.42	35.75
1823	NYSE	MATX	Mon, Sep 30, 2019	37.70	38.00	37.49	37.51
1822	NYSE	MATX	Fri, Sep 27, 2019	38.08	38.43	37.71	37.72
1821	NYSE	MATX	Thu, Sep 26, 2019	38.34	38.43	37.86	38.02
1820	NYSE	MATX	Wed, Sep 25, 2019	37.87	38.81	37.87	38.46
1819	NYSE	MATX	Tue, Sep 24, 2019	38.48	38.61	37.80	37.89
1818	NYSE	MATX	Mon, Sep 23, 2019	38.21	38.77	37.98	38.33
1817	NYSE	MATX	Fri, Sep 20, 2019	39.04	39.19	38.28	38.52
1816	NYSE	MATX	Thu, Sep 19, 2019	39.79	39.99	38.97	39.00
1815	NYSE	MATX	Wed, Sep 18, 2019	40.49	40.49	39.49	39.76
1814	NYSE	MATX	Tue, Sep 17, 2019	40.67	40.67	40.00	40.60
1813	NYSE	MATX	Mon, Sep 16, 2019	40.74	41.04	40.43	40.77
1812	NYSE	MATX	Fri, Sep 13, 2019	40.82	41.17	40.45	40.80
1811	NYSE	MATX	Thu, Sep 12, 2019	40.26	40.97	39.58	40.41
1810	NYSE	MATX	Wed, Sep 11, 2019	38.67	40.44	38.67	40.27
1809	NYSE	MATX	Tue, Sep 10, 2019	37.82	38.75	37.44	38.41
1808	NYSE	MATX	Mon, Sep 9, 2019	37.91	38.29	37.10	37.70
1807	NYSE	MATX	Fri, Sep 6, 2019	37.50	38.09	37.25	37.69
1806	NYSE	MATX	Thu, Sep 5, 2019	36.31	37.87	36.18	37.24
1805	NYSE	MATX	Wed, Sep 4, 2019	35.65	35.85	35.35	35.84
1804	NYSE	MATX	Tue, Sep 3, 2019	34.98	35.27	34.27	35.13
1803	NYSE	MATX	Fri, Aug 30, 2019	35.73	35.74	34.91	35.53
1802	NYSE	MATX	Thu, Aug 29, 2019	35.49	35.86	35.44	35.65
1801	NYSE	MATX	Wed, Aug 28, 2019	34.34	35.41	34.34	35.05
1800	NYSE	MATX	Tue, Aug 27, 2019	35.52	35.84	34.44	34.50
1799	NYSE	MATX	Mon, Aug 26, 2019	35.29	35.41	34.73	35.22
1798	NYSE	MATX	Fri, Aug 23, 2019	36.97	37.06	34.64	34.75
1797	NYSE	MATX	Thu, Aug 22, 2019	37.01	37.28	36.52	36.81
1796	NYSE	MATX	Wed, Aug 21, 2019	36.92	36.95	36.31	36.81
1795	NYSE	MATX	Tue, Aug 20, 2019	36.16	36.71	35.93	36.45
1794	NYSE	MATX	Mon, Aug 19, 2019	36.59	37.19	36.41	36.46
1793	NYSE	MATX	Fri, Aug 16, 2019	35.49	36.49	35.49	35.98
1792	NYSE	MATX	Thu, Aug 15, 2019	35.15	35.42	34.72	35.25
1791	NYSE	MATX	Wed, Aug 14, 2019	35.68	36.04	34.81	34.90
1790	NYSE	MATX	Tue, Aug 13, 2019	35.47	36.90	35.47	36.18
1789	NYSE	MATX	Mon, Aug 12, 2019	35.52	36.03	35.52	35.71
1788	NYSE	MATX	Fri, Aug 9, 2019	36.04	36.58	35.76	35.83
1787	NYSE	MATX	Thu, Aug 8, 2019	34.50	36.65	33.69	36.04
1786	NYSE	MATX	Wed, Aug 7, 2019	36.52	36.84	35.94	36.54
1785	NYSE	MATX	Tue, Aug 6, 2019	37.00	37.57	36.40	37.19
1784	NYSE	MATX	Mon, Aug 5, 2019	38.01	38.10	36.26	36.74
1783	NYSE	MATX	Fri, Aug 2, 2019	39.22	39.49	38.48	38.87
1782	NYSE	MATX	Thu, Aug 1, 2019	41.10	41.10	38.94	39.39
1781	NYSE	MATX	Wed, Jul 31, 2019	41.78	42.16	40.84	40.91
1780	NYSE	MATX	Tue, Jul 30, 2019	40.25	42.12	40.07	41.76
1779	NYSE	MATX	Mon, Jul 29, 2019	40.49	40.72	40.24	40.61
1778	NYSE	MATX	Fri, Jul 26, 2019	40.07	40.76	40.06	40.70
1777	NYSE	MATX	Thu, Jul 25, 2019	41.33	41.33	39.75	39.99
1776	NYSE	MATX	Wed, Jul 24, 2019	39.96	41.20	39.96	40.98
1775	NYSE	MATX	Tue, Jul 23, 2019	39.81	40.45	39.74	40.29
1774	NYSE	MATX	Mon, Jul 22, 2019	39.75	40.15	39.44	39.68
1773	NYSE	MATX	Fri, Jul 19, 2019	39.65	40.38	39.59	39.63
1772	NYSE	MATX	Thu, Jul 18, 2019	39.14	39.68	39.00	39.57
1771	NYSE	MATX	Wed, Jul 17, 2019	39.33	39.33	38.70	39.10
1770	NYSE	MATX	Tue, Jul 16, 2019	38.78	39.81	38.55	39.61
1769	NYSE	MATX	Mon, Jul 15, 2019	37.78	38.43	37.65	38.42
1768	NYSE	MATX	Fri, Jul 12, 2019	38.13	38.15	37.61	37.70
1767	NYSE	MATX	Thu, Jul 11, 2019	37.72	37.97	37.48	37.90
1766	NYSE	MATX	Wed, Jul 10, 2019	38.10	38.10	37.55	37.69
1765	NYSE	MATX	Tue, Jul 9, 2019	38.06	38.22	37.63	37.85
1764	NYSE	MATX	Mon, Jul 8, 2019	38.36	38.54	38.01	38.22
1763	NYSE	MATX	Fri, Jul 5, 2019	38.19	38.68	37.75	38.55
1762	NYSE	MATX	Wed, Jul 3, 2019	38.25	38.67	37.83	38.36
1761	NYSE	MATX	Tue, Jul 2, 2019	39.10	39.14	37.49	38.10
1760	NYSE	MATX	Mon, Jul 1, 2019	39.50	39.69	38.80	39.25
1759	NYSE	MATX	Fri, Jun 28, 2019	38.68	39.16	38.45	38.85
1758	NYSE	MATX	Thu, Jun 27, 2019	37.64	38.67	37.64	38.67
1757	NYSE	MATX	Wed, Jun 26, 2019	37.16	37.82	36.82	37.53
1756	NYSE	MATX	Tue, Jun 25, 2019	36.26	37.32	36.25	36.97
1755	NYSE	MATX	Mon, Jun 24, 2019	37.11	37.35	36.18	36.34
1754	NYSE	MATX	Fri, Jun 21, 2019	37.45	37.58	36.85	37.04
1753	NYSE	MATX	Thu, Jun 20, 2019	38.26	38.45	37.35	37.68
1752	NYSE	MATX	Wed, Jun 19, 2019	38.22	38.34	37.46	37.59
1751	NYSE	MATX	Tue, Jun 18, 2019	37.71	38.42	37.59	38.29
1750	NYSE	MATX	Mon, Jun 17, 2019	36.91	37.99	36.59	37.58
1749	NYSE	MATX	Fri, Jun 14, 2019	37.29	37.45	36.49	36.60
1748	NYSE	MATX	Thu, Jun 13, 2019	36.97	37.51	36.87	37.48
1747	NYSE	MATX	Wed, Jun 12, 2019	36.13	36.67	36.13	36.63
1746	NYSE	MATX	Tue, Jun 11, 2019	37.00	37.00	36.03	36.38
1745	NYSE	MATX	Mon, Jun 10, 2019	36.02	36.95	36.02	36.78
1744	NYSE	MATX	Fri, Jun 7, 2019	35.18	36.43	35.17	35.91
1743	NYSE	MATX	Thu, Jun 6, 2019	35.83	35.89	34.37	35.16
1742	NYSE	MATX	Wed, Jun 5, 2019	35.74	36.18	35.32	35.82
1741	NYSE	MATX	Tue, Jun 4, 2019	34.96	35.76	34.48	35.67
1740	NYSE	MATX	Mon, Jun 3, 2019	34.27	34.89	34.12	34.56
1739	NYSE	MATX	Fri, May 31, 2019	34.90	34.99	34.09	34.22
1738	NYSE	MATX	Thu, May 30, 2019	35.36	35.67	34.89	35.51
1737	NYSE	MATX	Wed, May 29, 2019	35.07	35.41	34.81	35.20
1736	NYSE	MATX	Tue, May 28, 2019	36.81	36.88	35.40	35.53
1735	NYSE	MATX	Fri, May 24, 2019	36.55	36.91	36.48	36.76
1734	NYSE	MATX	Thu, May 23, 2019	37.43	37.82	36.17	36.44
1733	NYSE	MATX	Wed, May 22, 2019	39.07	39.07	37.80	37.95
1732	NYSE	MATX	Tue, May 21, 2019	39.93	39.93	39.03	39.19
1731	NYSE	MATX	Mon, May 20, 2019	39.35	40.07	39.22	39.68
1730	NYSE	MATX	Fri, May 17, 2019	39.55	40.09	39.26	39.63
1729	NYSE	MATX	Thu, May 16, 2019	39.06	40.02	39.06	40.00
1728	NYSE	MATX	Wed, May 15, 2019	38.38	39.46	38.38	39.00
1727	NYSE	MATX	Tue, May 14, 2019	38.10	39.14	37.75	38.81
1726	NYSE	MATX	Mon, May 13, 2019	37.75	38.36	37.32	38.02
1725	NYSE	MATX	Fri, May 10, 2019	38.50	38.61	37.46	38.60
1724	NYSE	MATX	Thu, May 9, 2019	37.26	39.54	36.43	38.78
1723	NYSE	MATX	Wed, May 8, 2019	38.43	38.99	38.04	38.10
1722	NYSE	MATX	Tue, May 7, 2019	39.16	39.84	38.04	38.30
1721	NYSE	MATX	Mon, May 6, 2019	39.43	40.00	39.12	39.56
1720	NYSE	MATX	Fri, May 3, 2019	39.06	40.28	39.01	40.16
1719	NYSE	MATX	Thu, May 2, 2019	38.65	39.50	38.59	38.75
1718	NYSE	MATX	Wed, May 1, 2019	39.91	39.91	38.27	38.64
1717	NYSE	MATX	Tue, Apr 30, 2019	38.42	39.64	38.25	39.61
1716	NYSE	MATX	Mon, Apr 29, 2019	38.01	38.48	37.50	38.27
1715	NYSE	MATX	Fri, Apr 26, 2019	37.96	38.17	37.78	37.85
1714	NYSE	MATX	Thu, Apr 25, 2019	39.00	39.00	37.39	38.07
1713	NYSE	MATX	Wed, Apr 24, 2019	39.25	39.56	38.99	39.24
1712	NYSE	MATX	Tue, Apr 23, 2019	39.07	39.49	38.78	39.29
1711	NYSE	MATX	Mon, Apr 22, 2019	39.36	39.56	38.81	39.05
1710	NYSE	MATX	Thu, Apr 18, 2019	39.67	39.95	39.19	39.30
1709	NYSE	MATX	Wed, Apr 17, 2019	39.85	39.85	39.40	39.71
1708	NYSE	MATX	Tue, Apr 16, 2019	39.70	39.91	39.52	39.66
1707	NYSE	MATX	Mon, Apr 15, 2019	39.67	39.88	39.35	39.62
1706	NYSE	MATX	Fri, Apr 12, 2019	39.00	39.59	39.00	39.50
1705	NYSE	MATX	Thu, Apr 11, 2019	38.25	38.93	38.17	38.88
1704	NYSE	MATX	Wed, Apr 10, 2019	37.50	38.33	37.44	38.19
1703	NYSE	MATX	Tue, Apr 9, 2019	37.56	37.82	37.24	37.52
1702	NYSE	MATX	Mon, Apr 8, 2019	37.93	37.93	37.57	37.73
1701	NYSE	MATX	Fri, Apr 5, 2019	37.62	38.37	37.62	38.06
1700	NYSE	MATX	Thu, Apr 4, 2019	36.95	37.59	36.89	37.55
1699	NYSE	MATX	Wed, Apr 3, 2019	37.32	37.40	36.74	36.90
1698	NYSE	MATX	Tue, Apr 2, 2019	37.22	37.22	36.74	36.98
1697	NYSE	MATX	Mon, Apr 1, 2019	36.47	37.22	36.43	37.22
1696	NYSE	MATX	Fri, Mar 29, 2019	36.67	36.77	35.83	36.09
1695	NYSE	MATX	Thu, Mar 28, 2019	36.39	36.79	36.07	36.37
1694	NYSE	MATX	Wed, Mar 27, 2019	35.96	36.54	35.74	36.29
1693	NYSE	MATX	Tue, Mar 26, 2019	35.34	36.12	35.13	35.96
1692	NYSE	MATX	Mon, Mar 25, 2019	35.09	35.48	34.93	35.03
1691	NYSE	MATX	Fri, Mar 22, 2019	36.10	36.30	35.14	35.28
1690	NYSE	MATX	Thu, Mar 21, 2019	35.51	36.53	35.51	36.23
1689	NYSE	MATX	Wed, Mar 20, 2019	35.92	36.38	35.42	35.72
1688	NYSE	MATX	Tue, Mar 19, 2019	36.72	36.72	35.83	36.00
1687	NYSE	MATX	Mon, Mar 18, 2019	36.61	37.14	36.33	36.58
1686	NYSE	MATX	Fri, Mar 15, 2019	36.56	36.89	36.42	36.49
1685	NYSE	MATX	Thu, Mar 14, 2019	36.40	36.66	36.01	36.50
1684	NYSE	MATX	Wed, Mar 13, 2019	36.64	37.14	36.38	36.39
1683	NYSE	MATX	Tue, Mar 12, 2019	36.14	36.74	35.71	36.42
1682	NYSE	MATX	Mon, Mar 11, 2019	35.39	36.21	35.20	36.20
1681	NYSE	MATX	Fri, Mar 8, 2019	34.55	35.49	34.46	35.14
1680	NYSE	MATX	Thu, Mar 7, 2019	35.01	35.11	34.50	34.83
1679	NYSE	MATX	Wed, Mar 6, 2019	35.71	36.04	35.05	35.07
1678	NYSE	MATX	Tue, Mar 5, 2019	35.90	36.15	35.62	35.75
1677	NYSE	MATX	Mon, Mar 4, 2019	36.28	36.39	35.70	35.95
1676	NYSE	MATX	Fri, Mar 1, 2019	36.40	36.55	36.03	36.32
1675	NYSE	MATX	Thu, Feb 28, 2019	36.25	36.34	35.93	36.11
1674	NYSE	MATX	Wed, Feb 27, 2019	36.65	36.65	35.98	36.39
1673	NYSE	MATX	Tue, Feb 26, 2019	37.74	37.80	36.62	36.90
1672	NYSE	MATX	Mon, Feb 25, 2019	35.64	37.93	35.44	37.84
1671	NYSE	MATX	Fri, Feb 22, 2019	33.60	34.80	32.54	34.78
1670	NYSE	MATX	Thu, Feb 21, 2019	35.70	35.80	35.13	35.34
1669	NYSE	MATX	Wed, Feb 20, 2019	34.83	35.83	34.83	35.79
1668	NYSE	MATX	Tue, Feb 19, 2019	34.64	35.38	34.64	34.96
1667	NYSE	MATX	Fri, Feb 15, 2019	34.81	35.10	34.41	34.80
1666	NYSE	MATX	Thu, Feb 14, 2019	34.08	34.88	33.89	34.57
1665	NYSE	MATX	Wed, Feb 13, 2019	33.57	34.29	33.57	34.10
1664	NYSE	MATX	Tue, Feb 12, 2019	32.80	33.53	32.80	33.45
1663	NYSE	MATX	Mon, Feb 11, 2019	32.28	32.54	31.91	32.51
1662	NYSE	MATX	Fri, Feb 8, 2019	32.34	32.55	31.66	32.04
1661	NYSE	MATX	Thu, Feb 7, 2019	32.74	33.09	32.32	32.49
1660	NYSE	MATX	Wed, Feb 6, 2019	33.09	33.35	32.85	33.10
1659	NYSE	MATX	Tue, Feb 5, 2019	33.42	33.90	33.26	33.23
1658	NYSE	MATX	Mon, Feb 4, 2019	33.57	33.60	33.01	33.33
1657	NYSE	MATX	Fri, Feb 1, 2019	33.67	33.93	33.41	33.63
1656	NYSE	MATX	Thu, Jan 31, 2019	33.57	34.07	33.38	33.51
1655	NYSE	MATX	Wed, Jan 30, 2019	33.82	33.82	32.91	33.63
1654	NYSE	MATX	Tue, Jan 29, 2019	33.06	33.52	32.84	33.35
1653	NYSE	MATX	Mon, Jan 28, 2019	32.89	33.25	32.55	33.06
1652	NYSE	MATX	Fri, Jan 25, 2019	33.70	34.30	33.27	33.37
1651	NYSE	MATX	Thu, Jan 24, 2019	33.37	33.84	33.11	33.39
1650	NYSE	MATX	Wed, Jan 23, 2019	33.81	33.81	32.95	33.36
1649	NYSE	MATX	Tue, Jan 22, 2019	33.95	34.12	33.15	33.61
1648	NYSE	MATX	Fri, Jan 18, 2019	33.91	34.49	33.85	34.34
1647	NYSE	MATX	Thu, Jan 17, 2019	32.56	33.78	32.55	33.60
1646	NYSE	MATX	Wed, Jan 16, 2019	32.97	33.30	32.50	32.74
1645	NYSE	MATX	Tue, Jan 15, 2019	32.77	32.96	32.50	32.94
1644	NYSE	MATX	Mon, Jan 14, 2019	32.94	33.45	32.71	32.91
1643	NYSE	MATX	Fri, Jan 11, 2019	33.37	33.50	33.04	33.30
1642	NYSE	MATX	Thu, Jan 10, 2019	33.42	33.72	33.04	33.56
1641	NYSE	MATX	Wed, Jan 9, 2019	34.07	34.16	33.39	33.71
1640	NYSE	MATX	Tue, Jan 8, 2019	33.52	33.83	32.94	33.79
1639	NYSE	MATX	Mon, Jan 7, 2019	32.48	33.19	32.48	33.10
1638	NYSE	MATX	Fri, Jan 4, 2019	32.06	32.98	31.88	32.53
1637	NYSE	MATX	Thu, Jan 3, 2019	31.93	32.28	31.40	31.52
1636	NYSE	MATX	Wed, Jan 2, 2019	31.47	32.88	31.47	32.25
1635	NYSE	MATX	Mon, Dec 31, 2018	32.60	32.60	31.58	32.02
1634	NYSE	MATX	Fri, Dec 28, 2018	32.25	33.04	31.79	32.25
1633	NYSE	MATX	Thu, Dec 27, 2018	31.88	32.51	30.77	32.15
1632	NYSE	MATX	Wed, Dec 26, 2018	30.93	32.66	30.79	32.55
1631	NYSE	MATX	Mon, Dec 24, 2018	31.04	31.93	30.60	30.92
1630	NYSE	MATX	Fri, Dec 21, 2018	32.08	32.38	31.11	31.25
1629	NYSE	MATX	Thu, Dec 20, 2018	32.63	33.23	31.75	31.99
1628	NYSE	MATX	Wed, Dec 19, 2018	33.38	34.34	32.57	32.87
1627	NYSE	MATX	Tue, Dec 18, 2018	34.49	35.11	33.44	33.47
1626	NYSE	MATX	Mon, Dec 17, 2018	34.40	35.07	33.89	34.10
1625	NYSE	MATX	Fri, Dec 14, 2018	34.59	35.33	34.38	34.59
1624	NYSE	MATX	Thu, Dec 13, 2018	36.60	36.60	34.69	35.10
1623	NYSE	MATX	Wed, Dec 12, 2018	36.38	37.10	35.83	36.59
1622	NYSE	MATX	Tue, Dec 11, 2018	36.93	37.15	35.81	35.97
1621	NYSE	MATX	Mon, Dec 10, 2018	36.03	36.49	35.54	36.29
1620	NYSE	MATX	Fri, Dec 7, 2018	37.92	38.44	35.89	36.18
1619	NYSE	MATX	Thu, Dec 6, 2018	37.32	37.68	36.27	37.57
1618	NYSE	MATX	Tue, Dec 4, 2018	39.63	39.88	37.49	37.75
1617	NYSE	MATX	Mon, Dec 3, 2018	39.80	40.46	39.34	39.93
1616	NYSE	MATX	Fri, Nov 30, 2018	38.83	39.61	38.61	39.35
1615	NYSE	MATX	Thu, Nov 29, 2018	39.14	39.95	38.71	39.09
1614	NYSE	MATX	Wed, Nov 28, 2018	39.48	40.13	38.68	39.37
1613	NYSE	MATX	Tue, Nov 27, 2018	39.90	40.30	39.20	39.44
1612	NYSE	MATX	Mon, Nov 26, 2018	39.06	40.39	38.89	40.25
1611	NYSE	MATX	Fri, Nov 23, 2018	38.15	39.11	38.11	38.64
1610	NYSE	MATX	Wed, Nov 21, 2018	37.52	38.84	37.52	38.78
1609	NYSE	MATX	Tue, Nov 20, 2018	38.50	38.86	37.46	37.48
1608	NYSE	MATX	Mon, Nov 19, 2018	41.12	41.31	40.22	40.80
1607	NYSE	MATX	Fri, Nov 16, 2018	40.37	41.30	40.30	41.18
1606	NYSE	MATX	Thu, Nov 15, 2018	39.71	40.78	39.37	40.67
1605	NYSE	MATX	Wed, Nov 14, 2018	39.44	40.35	39.05	39.94
1604	NYSE	MATX	Tue, Nov 13, 2018	39.48	40.08	39.22	39.25
1603	NYSE	MATX	Mon, Nov 12, 2018	40.53	40.73	39.33	39.40
1602	NYSE	MATX	Fri, Nov 9, 2018	40.66	40.99	39.99	40.46
1601	NYSE	MATX	Thu, Nov 8, 2018	40.52	40.95	40.16	40.84
1600	NYSE	MATX	Wed, Nov 7, 2018	41.21	41.39	39.51	40.64
1599	NYSE	MATX	Tue, Nov 6, 2018	37.87	41.96	37.87	40.82
1598	NYSE	MATX	Mon, Nov 5, 2018	35.99	36.76	35.65	36.40
1597	NYSE	MATX	Fri, Nov 2, 2018	35.73	36.26	35.41	35.90
1596	NYSE	MATX	Thu, Nov 1, 2018	35.25	35.77	34.90	35.62
1595	NYSE	MATX	Wed, Oct 31, 2018	35.11	35.36	34.80	35.08
1594	NYSE	MATX	Tue, Oct 30, 2018	34.05	34.91	33.93	34.58
1593	NYSE	MATX	Mon, Oct 29, 2018	34.03	34.83	33.37	33.85
1592	NYSE	MATX	Fri, Oct 26, 2018	33.30	33.88	32.77	33.61
1591	NYSE	MATX	Thu, Oct 25, 2018	33.19	33.94	33.15	33.70
1590	NYSE	MATX	Wed, Oct 24, 2018	35.64	35.79	32.79	32.89
1589	NYSE	MATX	Tue, Oct 23, 2018	35.84	36.20	34.86	35.54
1588	NYSE	MATX	Mon, Oct 22, 2018	36.19	36.75	35.70	36.30
1587	NYSE	MATX	Fri, Oct 19, 2018	36.39	36.98	35.93	36.09
1586	NYSE	MATX	Thu, Oct 18, 2018	37.49	37.67	36.26	36.40
1585	NYSE	MATX	Wed, Oct 17, 2018	38.12	38.55	37.44	37.61
1584	NYSE	MATX	Tue, Oct 16, 2018	37.75	38.51	37.28	38.19
1583	NYSE	MATX	Mon, Oct 15, 2018	37.54	38.31	37.36	37.45
1582	NYSE	MATX	Fri, Oct 12, 2018	38.55	38.55	36.94	37.69
1581	NYSE	MATX	Thu, Oct 11, 2018	37.91	38.61	37.55	37.79
1580	NYSE	MATX	Wed, Oct 10, 2018	39.27	39.46	37.90	38.12
1579	NYSE	MATX	Tue, Oct 9, 2018	39.50	39.88	39.20	39.43
1578	NYSE	MATX	Mon, Oct 8, 2018	39.87	40.06	39.28	39.72
1577	NYSE	MATX	Fri, Oct 5, 2018	40.19	40.40	39.25	39.78
1576	NYSE	MATX	Thu, Oct 4, 2018	40.29	40.59	39.95	40.21
1575	NYSE	MATX	Wed, Oct 3, 2018	39.74	40.60	39.67	40.29
1574	NYSE	MATX	Tue, Oct 2, 2018	39.74	39.93	39.17	39.54
1573	NYSE	MATX	Mon, Oct 1, 2018	39.83	40.10	39.57	39.77
1572	NYSE	MATX	Fri, Sep 28, 2018	38.23	40.08	38.17	39.64
1571	NYSE	MATX	Thu, Sep 27, 2018	38.62	39.10	38.48	38.92
1570	NYSE	MATX	Wed, Sep 26, 2018	38.67	39.02	38.33	38.50
1569	NYSE	MATX	Tue, Sep 25, 2018	38.46	38.91	38.07	38.57
1568	NYSE	MATX	Mon, Sep 24, 2018	38.65	38.95	37.98	38.46
1567	NYSE	MATX	Fri, Sep 21, 2018	38.81	39.03	38.55	38.80
1566	NYSE	MATX	Thu, Sep 20, 2018	38.17	38.54	37.99	38.47
1565	NYSE	MATX	Wed, Sep 19, 2018	37.75	38.27	37.66	38.00
1564	NYSE	MATX	Tue, Sep 18, 2018	37.15	37.81	36.97	37.75
1563	NYSE	MATX	Mon, Sep 17, 2018	37.67	37.67	36.85	37.02
1562	NYSE	MATX	Fri, Sep 14, 2018	37.00	37.99	37.00	37.64
1561	NYSE	MATX	Thu, Sep 13, 2018	36.68	37.07	36.55	37.03
1560	NYSE	MATX	Wed, Sep 12, 2018	36.66	37.24	36.33	36.61
1559	NYSE	MATX	Tue, Sep 11, 2018	36.72	36.98	36.35	36.74
1558	NYSE	MATX	Mon, Sep 10, 2018	36.30	36.91	36.30	36.66
1557	NYSE	MATX	Fri, Sep 7, 2018	36.88	36.88	36.02	36.23
1556	NYSE	MATX	Thu, Sep 6, 2018	37.53	37.81	36.94	36.96
1555	NYSE	MATX	Wed, Sep 5, 2018	37.00	37.24	36.77	37.02
1554	NYSE	MATX	Tue, Sep 4, 2018	37.30	37.65	36.90	37.12
1553	NYSE	MATX	Fri, Aug 31, 2018	36.93	37.44	36.76	37.36
1552	NYSE	MATX	Thu, Aug 30, 2018	36.59	37.19	36.40	37.14
1551	NYSE	MATX	Wed, Aug 29, 2018	37.02	37.02	36.48	36.70
1550	NYSE	MATX	Tue, Aug 28, 2018	36.92	37.18	36.75	36.85
1549	NYSE	MATX	Mon, Aug 27, 2018	36.53	37.40	36.53	36.67
1548	NYSE	MATX	Fri, Aug 24, 2018	36.47	36.90	36.41	36.52
1547	NYSE	MATX	Thu, Aug 23, 2018	36.53	36.85	36.09	36.45
1546	NYSE	MATX	Wed, Aug 22, 2018	37.40	37.40	36.46	36.58
1545	NYSE	MATX	Tue, Aug 21, 2018	37.33	37.90	37.25	37.48
1544	NYSE	MATX	Mon, Aug 20, 2018	36.49	37.29	36.27	37.15
1543	NYSE	MATX	Fri, Aug 17, 2018	35.86	36.31	35.74	36.20
1542	NYSE	MATX	Thu, Aug 16, 2018	35.91	36.26	35.83	35.96
1541	NYSE	MATX	Wed, Aug 15, 2018	35.94	36.11	35.36	35.72
1540	NYSE	MATX	Tue, Aug 14, 2018	35.72	36.52	35.68	36.15
1539	NYSE	MATX	Mon, Aug 13, 2018	35.90	36.02	35.42	35.66
1538	NYSE	MATX	Fri, Aug 10, 2018	36.00	36.19	35.56	35.91
1537	NYSE	MATX	Thu, Aug 9, 2018	35.65	36.37	35.56	36.10
1536	NYSE	MATX	Wed, Aug 8, 2018	36.06	36.18	35.55	35.64
1535	NYSE	MATX	Tue, Aug 7, 2018	36.19	36.19	35.97	36.06
1534	NYSE	MATX	Mon, Aug 6, 2018	35.71	36.08	35.62	36.07
1533	NYSE	MATX	Fri, Aug 3, 2018	36.32	36.61	35.50	35.67
1532	NYSE	MATX	Thu, Aug 2, 2018	35.83	36.25	35.78	36.14
1531	NYSE	MATX	Wed, Aug 1, 2018	36.13	36.98	35.51	35.93
1530	NYSE	MATX	Tue, Jul 31, 2018	35.10	36.08	35.06	35.79
1529	NYSE	MATX	Mon, Jul 30, 2018	35.28	35.68	35.02	35.06
1528	NYSE	MATX	Fri, Jul 27, 2018	35.79	35.84	35.12	35.31
1527	NYSE	MATX	Thu, Jul 26, 2018	35.82	35.99	35.48	35.75
1526	NYSE	MATX	Wed, Jul 25, 2018	35.72	36.03	35.46	35.80
1525	NYSE	MATX	Tue, Jul 24, 2018	36.76	36.79	35.62	35.78
1524	NYSE	MATX	Mon, Jul 23, 2018	36.60	36.90	36.50	36.51
1523	NYSE	MATX	Fri, Jul 20, 2018	36.80	36.81	36.44	36.65
1522	NYSE	MATX	Thu, Jul 19, 2018	36.82	36.99	36.52	36.82
1521	NYSE	MATX	Wed, Jul 18, 2018	36.61	37.03	36.47	36.95
1520	NYSE	MATX	Tue, Jul 17, 2018	36.64	37.05	36.33	36.60
1519	NYSE	MATX	Mon, Jul 16, 2018	37.65	37.89	36.59	36.77
1518	NYSE	MATX	Fri, Jul 13, 2018	37.60	38.12	37.36	37.48
1517	NYSE	MATX	Thu, Jul 12, 2018	38.00	38.00	37.23	37.58
1516	NYSE	MATX	Wed, Jul 11, 2018	38.32	38.39	37.76	37.98
1515	NYSE	MATX	Tue, Jul 10, 2018	39.19	39.28	38.58	38.73
1514	NYSE	MATX	Mon, Jul 9, 2018	39.00	39.23	38.82	39.07
1513	NYSE	MATX	Fri, Jul 6, 2018	38.70	39.35	38.70	38.97
1512	NYSE	MATX	Thu, Jul 5, 2018	39.40	39.52	38.55	38.84
1511	NYSE	MATX	Tue, Jul 3, 2018	39.31	39.60	39.08	39.13
1510	NYSE	MATX	Mon, Jul 2, 2018	37.95	39.21	37.95	39.20
1509	NYSE	MATX	Fri, Jun 29, 2018	38.19	38.65	38.14	38.38
1508	NYSE	MATX	Thu, Jun 28, 2018	37.36	38.18	37.18	38.15
1507	NYSE	MATX	Wed, Jun 27, 2018	37.64	37.75	36.89	37.37
1506	NYSE	MATX	Tue, Jun 26, 2018	37.83	37.84	37.32	37.37
1505	NYSE	MATX	Mon, Jun 25, 2018	38.89	38.89	37.56	37.86
1504	NYSE	MATX	Fri, Jun 22, 2018	39.24	39.41	38.53	38.92
1503	NYSE	MATX	Thu, Jun 21, 2018	38.86	39.42	38.52	38.96
1502	NYSE	MATX	Wed, Jun 20, 2018	38.51	38.93	38.22	38.80
1501	NYSE	MATX	Tue, Jun 19, 2018	38.62	38.88	38.23	38.40
1500	NYSE	MATX	Mon, Jun 18, 2018	38.60	39.74	37.82	39.00
1499	NYSE	MATX	Fri, Jun 15, 2018	37.54	38.89	37.26	38.77
1498	NYSE	MATX	Thu, Jun 14, 2018	37.69	38.26	37.65	38.21
1497	NYSE	MATX	Wed, Jun 13, 2018	36.94	37.87	36.86	37.76
1496	NYSE	MATX	Tue, Jun 12, 2018	36.71	37.07	36.36	37.00
1495	NYSE	MATX	Mon, Jun 11, 2018	35.91	37.10	35.91	36.84
1494	NYSE	MATX	Fri, Jun 8, 2018	35.95	36.31	35.78	35.97
1493	NYSE	MATX	Thu, Jun 7, 2018	36.29	36.65	35.66	35.91
1492	NYSE	MATX	Wed, Jun 6, 2018	35.86	36.12	35.43	35.99
1491	NYSE	MATX	Tue, Jun 5, 2018	35.50	35.80	35.10	35.77
1490	NYSE	MATX	Mon, Jun 4, 2018	34.50	35.69	34.29	35.47
1489	NYSE	MATX	Fri, Jun 1, 2018	34.54	34.78	33.93	34.29
1488	NYSE	MATX	Thu, May 31, 2018	35.10	35.16	34.04	34.24
1487	NYSE	MATX	Wed, May 30, 2018	34.29	35.16	34.26	34.98
1486	NYSE	MATX	Tue, May 29, 2018	34.40	34.72	33.87	34.06
1485	NYSE	MATX	Fri, May 25, 2018	34.77	34.92	34.58	34.67
1484	NYSE	MATX	Thu, May 24, 2018	34.45	34.92	34.30	34.77
1483	NYSE	MATX	Wed, May 23, 2018	34.37	34.70	33.98	34.61
1482	NYSE	MATX	Tue, May 22, 2018	35.00	35.17	34.43	34.48
1481	NYSE	MATX	Mon, May 21, 2018	34.20	34.99	34.20	34.95
1480	NYSE	MATX	Fri, May 18, 2018	33.84	34.10	33.77	33.93
1479	NYSE	MATX	Thu, May 17, 2018	33.60	34.24	33.57	33.68
1478	NYSE	MATX	Wed, May 16, 2018	33.36	33.96	33.21	33.67
1477	NYSE	MATX	Tue, May 15, 2018	33.36	33.69	33.15	33.27
1476	NYSE	MATX	Mon, May 14, 2018	33.72	34.01	33.60	33.63
1475	NYSE	MATX	Fri, May 11, 2018	33.22	33.92	33.05	33.69
1474	NYSE	MATX	Thu, May 10, 2018	32.88	33.27	32.67	33.09
1473	NYSE	MATX	Wed, May 9, 2018	32.36	32.97	32.25	32.76
1472	NYSE	MATX	Tue, May 8, 2018	32.13	32.70	32.06	32.31
1471	NYSE	MATX	Mon, May 7, 2018	31.45	32.50	31.05	32.05
1470	NYSE	MATX	Fri, May 4, 2018	30.61	31.46	30.50	31.23
1469	NYSE	MATX	Thu, May 3, 2018	30.93	30.99	30.12	30.68
1468	NYSE	MATX	Wed, May 2, 2018	31.00	31.06	29.49	30.94
1467	NYSE	MATX	Tue, May 1, 2018	29.17	29.56	28.75	29.46
1466	NYSE	MATX	Mon, Apr 30, 2018	29.37	29.57	29.15	29.23
1465	NYSE	MATX	Fri, Apr 27, 2018	29.24	29.56	28.75	29.27
1464	NYSE	MATX	Thu, Apr 26, 2018	28.82	29.76	28.78	29.14
1463	NYSE	MATX	Wed, Apr 25, 2018	28.86	28.96	28.27	28.78
1462	NYSE	MATX	Tue, Apr 24, 2018	29.44	29.75	28.44	28.83
1461	NYSE	MATX	Mon, Apr 23, 2018	29.25	29.47	29.00	29.18
1460	NYSE	MATX	Fri, Apr 20, 2018	29.31	29.62	29.02	29.12
1459	NYSE	MATX	Thu, Apr 19, 2018	29.66	29.82	29.27	29.46
1458	NYSE	MATX	Wed, Apr 18, 2018	29.33	30.27	29.33	29.87
1457	NYSE	MATX	Tue, Apr 17, 2018	29.84	29.84	29.13	29.35
1456	NYSE	MATX	Mon, Apr 16, 2018	28.95	29.74	28.73	29.58
1455	NYSE	MATX	Fri, Apr 13, 2018	28.97	28.97	28.46	28.69
1454	NYSE	MATX	Thu, Apr 12, 2018	28.51	28.94	28.41	28.81
1453	NYSE	MATX	Wed, Apr 11, 2018	28.00	28.39	28.00	28.37
1452	NYSE	MATX	Tue, Apr 10, 2018	28.04	28.42	27.87	28.24
1451	NYSE	MATX	Mon, Apr 9, 2018	28.38	28.45	27.78	27.85
1450	NYSE	MATX	Fri, Apr 6, 2018	29.07	29.26	27.80	28.23
1449	NYSE	MATX	Thu, Apr 5, 2018	28.86	29.27	28.56	29.19
1448	NYSE	MATX	Wed, Apr 4, 2018	28.09	28.69	27.89	28.61
1447	NYSE	MATX	Tue, Apr 3, 2018	28.13	28.70	27.99	28.62
1446	NYSE	MATX	Mon, Apr 2, 2018	28.46	29.01	27.73	28.07
1445	NYSE	MATX	Thu, Mar 29, 2018	28.36	29.08	28.36	28.64
1444	NYSE	MATX	Wed, Mar 28, 2018	28.15	28.50	27.94	28.19
1443	NYSE	MATX	Tue, Mar 27, 2018	28.84	28.85	27.94	28.10
1442	NYSE	MATX	Mon, Mar 26, 2018	28.76	28.90	28.08	28.80
1441	NYSE	MATX	Fri, Mar 23, 2018	29.04	29.39	28.28	28.33
1440	NYSE	MATX	Thu, Mar 22, 2018	29.97	30.04	29.00	29.03
1439	NYSE	MATX	Wed, Mar 21, 2018	30.21	30.62	30.20	30.21
1438	NYSE	MATX	Tue, Mar 20, 2018	30.61	30.98	30.20	30.23
1437	NYSE	MATX	Mon, Mar 19, 2018	30.41	30.76	30.02	30.66
1436	NYSE	MATX	Fri, Mar 16, 2018	29.64	30.54	29.64	30.40
1435	NYSE	MATX	Thu, Mar 15, 2018	30.34	30.47	29.45	29.58
1434	NYSE	MATX	Wed, Mar 14, 2018	30.25	30.53	29.85	30.18
1433	NYSE	MATX	Tue, Mar 13, 2018	30.53	30.75	30.01	30.09
1432	NYSE	MATX	Mon, Mar 12, 2018	30.02	30.55	29.97	30.41
1431	NYSE	MATX	Fri, Mar 9, 2018	29.46	30.11	29.23	30.02
1430	NYSE	MATX	Thu, Mar 8, 2018	29.17	29.45	28.82	29.21
1429	NYSE	MATX	Wed, Mar 7, 2018	28.96	29.46	28.82	29.17
1428	NYSE	MATX	Tue, Mar 6, 2018	28.78	29.36	28.69	29.16
1427	NYSE	MATX	Mon, Mar 5, 2018	28.53	29.04	28.30	28.69
1426	NYSE	MATX	Fri, Mar 2, 2018	28.59	28.81	28.03	28.68
1425	NYSE	MATX	Thu, Mar 1, 2018	28.50	29.00	28.02	28.67
1424	NYSE	MATX	Wed, Feb 28, 2018	29.02	29.02	28.19	28.50
1423	NYSE	MATX	Tue, Feb 27, 2018	30.07	30.52	28.99	28.99
1422	NYSE	MATX	Mon, Feb 26, 2018	29.73	30.35	29.40	30.21
1421	NYSE	MATX	Fri, Feb 23, 2018	29.60	30.04	29.40	29.71
1420	NYSE	MATX	Thu, Feb 22, 2018	29.68	29.92	29.34	29.66
1419	NYSE	MATX	Wed, Feb 21, 2018	30.42	32.32	28.62	29.80
1418	NYSE	MATX	Tue, Feb 20, 2018	35.00	35.64	34.34	34.39
1417	NYSE	MATX	Fri, Feb 16, 2018	35.23	35.75	34.86	34.90
1416	NYSE	MATX	Thu, Feb 15, 2018	35.93	35.98	34.67	35.41
1415	NYSE	MATX	Wed, Feb 14, 2018	34.70	35.97	34.45	35.92
1414	NYSE	MATX	Tue, Feb 13, 2018	34.31	35.06	34.19	34.87
1413	NYSE	MATX	Mon, Feb 12, 2018	34.54	34.96	34.04	34.61
1412	NYSE	MATX	Fri, Feb 9, 2018	34.66	34.78	33.28	34.42
1411	NYSE	MATX	Thu, Feb 8, 2018	35.84	36.34	34.23	34.31
1410	NYSE	MATX	Wed, Feb 7, 2018	35.19	36.00	35.08	35.62
1409	NYSE	MATX	Tue, Feb 6, 2018	33.50	35.53	33.13	35.19
1408	NYSE	MATX	Mon, Feb 5, 2018	34.32	35.83	34.06	34.30
1407	NYSE	MATX	Fri, Feb 2, 2018	34.76	34.97	34.34	34.41
1406	NYSE	MATX	Thu, Feb 1, 2018	34.06	35.15	34.00	34.81
1405	NYSE	MATX	Wed, Jan 31, 2018	35.44	35.69	33.90	34.21
1404	NYSE	MATX	Tue, Jan 30, 2018	37.48	37.48	34.52	35.13
1403	NYSE	MATX	Mon, Jan 29, 2018	34.14	40.32	34.14	37.68
1402	NYSE	MATX	Fri, Jan 26, 2018	31.29	31.56	30.63	31.20
1401	NYSE	MATX	Thu, Jan 25, 2018	31.28	31.47	30.51	31.06
1400	NYSE	MATX	Wed, Jan 24, 2018	31.18	31.49	31.04	31.28
1399	NYSE	MATX	Tue, Jan 23, 2018	30.74	31.20	30.70	31.17
1398	NYSE	MATX	Mon, Jan 22, 2018	30.99	31.34	30.41	30.96
1397	NYSE	MATX	Fri, Jan 19, 2018	30.53	31.12	30.48	30.92
1396	NYSE	MATX	Thu, Jan 18, 2018	30.65	30.86	30.30	30.61
1395	NYSE	MATX	Wed, Jan 17, 2018	31.11	31.11	30.35	30.81
1394	NYSE	MATX	Tue, Jan 16, 2018	31.86	32.16	30.86	30.96
1393	NYSE	MATX	Fri, Jan 12, 2018	31.94	31.94	31.50	31.70
1392	NYSE	MATX	Thu, Jan 11, 2018	30.86	31.86	30.86	31.75
1391	NYSE	MATX	Wed, Jan 10, 2018	30.77	31.10	30.41	30.80
1390	NYSE	MATX	Tue, Jan 9, 2018	30.58	31.12	30.40	30.79
1389	NYSE	MATX	Mon, Jan 8, 2018	29.54	30.34	29.31	30.28
1388	NYSE	MATX	Fri, Jan 5, 2018	29.98	30.24	29.16	29.44
1387	NYSE	MATX	Thu, Jan 4, 2018	29.76	30.05	29.42	29.85
1386	NYSE	MATX	Wed, Jan 3, 2018	30.89	30.89	29.38	29.45
1385	NYSE	MATX	Tue, Jan 2, 2018	30.10	30.92	29.98	30.85
1384	NYSE	MATX	Fri, Dec 29, 2017	30.46	30.47	29.79	29.84
1383	NYSE	MATX	Thu, Dec 28, 2017	30.40	30.56	30.17	30.33
1382	NYSE	MATX	Wed, Dec 27, 2017	30.33	30.60	30.11	30.50
1381	NYSE	MATX	Tue, Dec 26, 2017	30.32	30.63	30.09	30.29
1380	NYSE	MATX	Fri, Dec 22, 2017	30.25	30.53	29.95	30.33
1379	NYSE	MATX	Thu, Dec 21, 2017	30.02	30.50	29.72	30.23
1378	NYSE	MATX	Wed, Dec 20, 2017	29.65	30.13	29.59	29.93
1377	NYSE	MATX	Tue, Dec 19, 2017	29.61	30.15	29.46	29.58
1376	NYSE	MATX	Mon, Dec 18, 2017	29.20	29.76	29.00	29.61
1375	NYSE	MATX	Fri, Dec 15, 2017	28.10	28.97	28.08	28.81
1374	NYSE	MATX	Thu, Dec 14, 2017	28.29	28.56	27.73	28.00
1373	NYSE	MATX	Wed, Dec 13, 2017	28.17	28.64	28.00	28.31
1372	NYSE	MATX	Tue, Dec 12, 2017	28.64	29.02	28.01	28.05
1371	NYSE	MATX	Mon, Dec 11, 2017	28.48	28.77	28.23	28.64
1370	NYSE	MATX	Fri, Dec 8, 2017	28.97	29.00	28.40	28.52
1369	NYSE	MATX	Thu, Dec 7, 2017	28.49	29.00	28.31	28.67
1368	NYSE	MATX	Wed, Dec 6, 2017	28.49	28.70	28.16	28.67
1367	NYSE	MATX	Tue, Dec 5, 2017	29.40	29.40	28.46	28.48
1366	NYSE	MATX	Mon, Dec 4, 2017	29.56	30.18	29.33	29.38
1365	NYSE	MATX	Fri, Dec 1, 2017	29.29	29.29	27.87	29.15
1364	NYSE	MATX	Thu, Nov 30, 2017	29.41	29.81	28.84	29.17
1363	NYSE	MATX	Wed, Nov 29, 2017	28.07	29.34	28.05	29.20
1362	NYSE	MATX	Tue, Nov 28, 2017	27.49	28.13	27.25	28.06
1361	NYSE	MATX	Mon, Nov 27, 2017	28.01	28.29	27.40	27.54
1360	NYSE	MATX	Fri, Nov 24, 2017	28.04	28.07	27.74	28.06
1359	NYSE	MATX	Wed, Nov 22, 2017	27.69	28.14	27.69	27.99
1358	NYSE	MATX	Tue, Nov 21, 2017	27.80	27.97	27.56	27.64
1357	NYSE	MATX	Mon, Nov 20, 2017	27.67	27.70	27.22	27.65
1356	NYSE	MATX	Fri, Nov 17, 2017	27.62	27.62	27.15	27.44
1355	NYSE	MATX	Thu, Nov 16, 2017	27.50	27.97	27.38	27.77
1354	NYSE	MATX	Wed, Nov 15, 2017	26.57	27.33	26.55	27.30
1353	NYSE	MATX	Tue, Nov 14, 2017	26.90	27.16	26.66	26.99
1352	NYSE	MATX	Mon, Nov 13, 2017	27.31	27.59	26.99	27.03
1351	NYSE	MATX	Fri, Nov 10, 2017	28.05	28.05	27.39	27.47
1350	NYSE	MATX	Thu, Nov 9, 2017	27.94	28.64	27.87	28.16
1349	NYSE	MATX	Wed, Nov 8, 2017	28.60	28.61	27.38	28.07
1348	NYSE	MATX	Tue, Nov 7, 2017	29.99	30.32	28.30	28.32
1347	NYSE	MATX	Mon, Nov 6, 2017	29.27	29.63	28.78	29.58
1346	NYSE	MATX	Fri, Nov 3, 2017	28.17	29.83	28.17	28.90
1345	NYSE	MATX	Thu, Nov 2, 2017	27.29	27.40	26.70	27.09
1344	NYSE	MATX	Wed, Nov 1, 2017	27.55	27.55	26.71	27.06
1343	NYSE	MATX	Tue, Oct 31, 2017	27.32	27.43	26.94	27.23
1342	NYSE	MATX	Mon, Oct 30, 2017	27.56	27.56	26.90	27.18
1341	NYSE	MATX	Fri, Oct 27, 2017	27.26	27.67	27.02	27.64
1340	NYSE	MATX	Thu, Oct 26, 2017	27.19	27.66	26.96	27.31
1339	NYSE	MATX	Wed, Oct 25, 2017	26.94	27.20	26.56	27.16
1338	NYSE	MATX	Tue, Oct 24, 2017	26.88	27.12	26.77	27.01
1337	NYSE	MATX	Mon, Oct 23, 2017	27.23	27.40	26.78	26.96
1336	NYSE	MATX	Fri, Oct 20, 2017	27.86	27.86	27.21	27.31
1335	NYSE	MATX	Thu, Oct 19, 2017	27.09	27.52	26.99	27.47
1334	NYSE	MATX	Wed, Oct 18, 2017	27.19	27.58	27.02	27.20
1333	NYSE	MATX	Tue, Oct 17, 2017	27.25	27.37	26.82	27.03
1332	NYSE	MATX	Mon, Oct 16, 2017	27.94	27.94	27.18	27.28
1331	NYSE	MATX	Fri, Oct 13, 2017	27.94	28.13	27.62	27.64
1330	NYSE	MATX	Thu, Oct 12, 2017	27.67	27.91	27.55	27.75
1329	NYSE	MATX	Wed, Oct 11, 2017	27.80	28.01	27.61	27.75
1328	NYSE	MATX	Tue, Oct 10, 2017	28.01	28.10	27.61	27.86
1327	NYSE	MATX	Mon, Oct 9, 2017	27.72	28.38	27.38	27.66
1326	NYSE	MATX	Fri, Oct 6, 2017	28.09	28.21	27.50	27.71
1325	NYSE	MATX	Thu, Oct 5, 2017	28.32	28.60	27.91	28.08
1324	NYSE	MATX	Wed, Oct 4, 2017	29.05	29.09	28.10	28.25
1323	NYSE	MATX	Tue, Oct 3, 2017	29.13	29.37	28.70	28.90
1322	NYSE	MATX	Mon, Oct 2, 2017	28.30	29.14	28.07	29.07
1321	NYSE	MATX	Fri, Sep 29, 2017	28.66	28.68	28.17	28.18
1320	NYSE	MATX	Thu, Sep 28, 2017	28.56	28.59	28.22	28.52
1319	NYSE	MATX	Wed, Sep 27, 2017	28.24	28.78	28.07	28.59
1318	NYSE	MATX	Tue, Sep 26, 2017	26.93	28.28	26.83	27.98
1317	NYSE	MATX	Mon, Sep 25, 2017	26.35	27.11	26.33	26.98
1316	NYSE	MATX	Fri, Sep 22, 2017	28.46	28.49	26.21	26.35
1315	NYSE	MATX	Thu, Sep 21, 2017	27.55	30.48	27.55	28.67
1314	NYSE	MATX	Wed, Sep 20, 2017	25.98	26.56	25.98	26.35
1313	NYSE	MATX	Tue, Sep 19, 2017	25.96	26.08	25.86	26.00
1312	NYSE	MATX	Mon, Sep 18, 2017	26.04	26.18	25.75	25.91
1311	NYSE	MATX	Fri, Sep 15, 2017	25.85	26.13	25.67	25.99
1310	NYSE	MATX	Thu, Sep 14, 2017	26.09	26.18	25.81	25.85
1309	NYSE	MATX	Wed, Sep 13, 2017	26.12	26.34	25.99	26.09
1308	NYSE	MATX	Tue, Sep 12, 2017	26.05	26.27	25.95	26.22
1307	NYSE	MATX	Mon, Sep 11, 2017	26.22	26.55	25.87	26.00
1306	NYSE	MATX	Fri, Sep 8, 2017	26.13	26.22	25.92	26.04
1305	NYSE	MATX	Thu, Sep 7, 2017	26.16	26.23	25.97	26.13
1304	NYSE	MATX	Wed, Sep 6, 2017	25.85	26.26	25.84	26.06
1303	NYSE	MATX	Tue, Sep 5, 2017	26.00	26.10	25.55	25.76
1302	NYSE	MATX	Fri, Sep 1, 2017	25.89	26.42	25.68	26.08
1301	NYSE	MATX	Thu, Aug 31, 2017	25.24	25.88	25.24	25.80
1300	NYSE	MATX	Wed, Aug 30, 2017	24.65	25.40	24.59	25.29
1299	NYSE	MATX	Tue, Aug 29, 2017	24.25	24.84	24.00	24.64
1298	NYSE	MATX	Mon, Aug 28, 2017	24.36	24.43	24.06	24.23
1297	NYSE	MATX	Fri, Aug 25, 2017	23.95	24.50	23.89	24.19
1296	NYSE	MATX	Thu, Aug 24, 2017	24.16	24.42	23.50	23.81
1295	NYSE	MATX	Wed, Aug 23, 2017	23.92	24.14	23.77	24.02
1294	NYSE	MATX	Tue, Aug 22, 2017	23.61	24.01	23.26	23.78
1293	NYSE	MATX	Mon, Aug 21, 2017	23.61	23.77	23.01	23.58
1292	NYSE	MATX	Fri, Aug 18, 2017	25.28	25.52	21.63	22.79
1291	NYSE	MATX	Thu, Aug 17, 2017	29.86	30.22	29.33	29.35
1290	NYSE	MATX	Wed, Aug 16, 2017	30.45	30.69	30.01	30.14
1289	NYSE	MATX	Tue, Aug 15, 2017	30.25	30.53	30.11	30.32
1288	NYSE	MATX	Mon, Aug 14, 2017	29.49	30.37	29.12	30.15
1287	NYSE	MATX	Fri, Aug 11, 2017	29.21	29.56	28.58	29.28
1286	NYSE	MATX	Thu, Aug 10, 2017	29.76	29.92	29.36	29.39
1285	NYSE	MATX	Wed, Aug 9, 2017	29.81	30.02	29.48	29.80
1284	NYSE	MATX	Tue, Aug 8, 2017	30.41	31.05	29.72	29.96
1283	NYSE	MATX	Mon, Aug 7, 2017	30.43	30.65	30.00	30.40
1282	NYSE	MATX	Fri, Aug 4, 2017	29.79	30.52	29.56	30.27
1281	NYSE	MATX	Thu, Aug 3, 2017	30.07	30.34	29.35	29.69
1280	NYSE	MATX	Wed, Aug 2, 2017	29.45	30.22	29.23	30.11
1279	NYSE	MATX	Tue, Aug 1, 2017	29.85	29.85	28.18	29.28
1278	NYSE	MATX	Mon, Jul 31, 2017	28.49	28.65	28.00	28.00
1277	NYSE	MATX	Fri, Jul 28, 2017	28.29	28.55	28.07	28.40
1276	NYSE	MATX	Thu, Jul 27, 2017	29.76	29.76	27.90	28.33
1275	NYSE	MATX	Wed, Jul 26, 2017	30.24	30.31	29.50	29.61
1274	NYSE	MATX	Tue, Jul 25, 2017	29.45	30.27	29.45	30.24
1273	NYSE	MATX	Mon, Jul 24, 2017	29.48	29.61	29.01	29.20
1272	NYSE	MATX	Fri, Jul 21, 2017	30.21	30.37	29.32	29.62
1271	NYSE	MATX	Thu, Jul 20, 2017	29.95	30.08	29.64	29.79
1270	NYSE	MATX	Wed, Jul 19, 2017	29.56	30.24	29.56	29.90
1269	NYSE	MATX	Tue, Jul 18, 2017	29.87	29.93	29.38	29.56
1268	NYSE	MATX	Mon, Jul 17, 2017	30.18	30.18	29.72	29.95
1267	NYSE	MATX	Fri, Jul 14, 2017	29.90	30.29	29.50	30.12
1266	NYSE	MATX	Thu, Jul 13, 2017	30.18	30.22	29.45	29.85
1265	NYSE	MATX	Wed, Jul 12, 2017	30.06	30.48	29.93	30.19
1264	NYSE	MATX	Tue, Jul 11, 2017	30.26	30.36	29.64	29.90
1263	NYSE	MATX	Mon, Jul 10, 2017	30.13	30.72	30.09	30.38
1262	NYSE	MATX	Fri, Jul 7, 2017	30.00	30.31	29.73	30.26
1261	NYSE	MATX	Thu, Jul 6, 2017	30.10	30.49	29.80	29.87
1260	NYSE	MATX	Wed, Jul 5, 2017	30.58	30.74	30.18	30.38
1259	NYSE	MATX	Mon, Jul 3, 2017	30.17	30.92	29.87	30.59
1258	NYSE	MATX	Fri, Jun 30, 2017	30.15	30.42	29.94	30.04
1257	NYSE	MATX	Thu, Jun 29, 2017	29.60	29.96	29.44	29.83
1256	NYSE	MATX	Wed, Jun 28, 2017	29.02	29.60	28.97	29.53
1255	NYSE	MATX	Tue, Jun 27, 2017	28.54	29.21	28.37	28.71
1254	NYSE	MATX	Mon, Jun 26, 2017	28.64	28.69	28.08	28.47
1253	NYSE	MATX	Fri, Jun 23, 2017	28.58	28.84	28.09	28.63
1252	NYSE	MATX	Thu, Jun 22, 2017	28.26	28.84	28.07	28.53
1251	NYSE	MATX	Wed, Jun 21, 2017	28.84	28.84	28.17	28.17
1250	NYSE	MATX	Tue, Jun 20, 2017	29.69	29.69	28.89	28.92
1249	NYSE	MATX	Mon, Jun 19, 2017	30.32	30.56	29.70	29.84
1248	NYSE	MATX	Fri, Jun 16, 2017	29.62	30.25	29.23	30.17
1247	NYSE	MATX	Thu, Jun 15, 2017	30.01	30.66	29.76	29.91
1246	NYSE	MATX	Wed, Jun 14, 2017	31.16	31.16	30.24	30.48
1245	NYSE	MATX	Tue, Jun 13, 2017	30.95	31.42	30.75	31.13
1244	NYSE	MATX	Mon, Jun 12, 2017	30.42	31.48	30.42	30.89
1243	NYSE	MATX	Fri, Jun 9, 2017	30.51	30.95	28.88	30.36
1242	NYSE	MATX	Thu, Jun 8, 2017	29.95	30.66	29.84	30.40
1241	NYSE	MATX	Wed, Jun 7, 2017	30.27	30.27	29.81	29.96
1240	NYSE	MATX	Tue, Jun 6, 2017	29.97	30.39	29.67	30.21
1239	NYSE	MATX	Mon, Jun 5, 2017	30.25	30.47	29.59	30.24
1238	NYSE	MATX	Fri, Jun 2, 2017	30.44	31.27	30.22	30.37
1237	NYSE	MATX	Thu, Jun 1, 2017	29.28	30.23	29.26	30.16
1236	NYSE	MATX	Wed, May 31, 2017	29.74	29.74	28.83	29.26
1235	NYSE	MATX	Tue, May 30, 2017	29.98	30.13	29.68	29.74
1234	NYSE	MATX	Fri, May 26, 2017	30.02	30.17	29.85	30.03
1233	NYSE	MATX	Thu, May 25, 2017	30.19	30.36	29.77	30.15
1232	NYSE	MATX	Wed, May 24, 2017	30.32	30.46	29.91	30.02
1231	NYSE	MATX	Tue, May 23, 2017	30.08	30.54	29.67	30.32
1230	NYSE	MATX	Mon, May 22, 2017	29.58	30.00	29.45	29.97
1229	NYSE	MATX	Fri, May 19, 2017	29.17	29.71	29.02	29.44
1228	NYSE	MATX	Thu, May 18, 2017	28.75	29.23	28.58	29.06
1227	NYSE	MATX	Wed, May 17, 2017	29.75	29.75	28.24	28.60
1226	NYSE	MATX	Tue, May 16, 2017	30.80	30.80	29.95	30.01
1225	NYSE	MATX	Mon, May 15, 2017	30.66	31.07	30.66	30.79
1224	NYSE	MATX	Fri, May 12, 2017	30.36	30.79	30.17	30.54
1223	NYSE	MATX	Thu, May 11, 2017	31.12	31.16	30.39	30.55
1222	NYSE	MATX	Wed, May 10, 2017	32.08	32.27	31.25	31.27
1221	NYSE	MATX	Tue, May 9, 2017	31.90	32.25	31.81	32.18
1220	NYSE	MATX	Mon, May 8, 2017	32.85	32.85	31.95	31.86
1219	NYSE	MATX	Fri, May 5, 2017	33.04	33.30	32.49	32.85
1218	NYSE	MATX	Thu, May 4, 2017	32.16	34.29	32.12	32.98
1217	NYSE	MATX	Wed, May 3, 2017	31.38	31.64	30.77	30.78
1216	NYSE	MATX	Tue, May 2, 2017	31.60	31.89	31.23	31.66
1215	NYSE	MATX	Mon, May 1, 2017	31.72	31.90	31.24	31.43
1214	NYSE	MATX	Fri, Apr 28, 2017	32.42	32.42	31.67	31.70
1213	NYSE	MATX	Thu, Apr 27, 2017	32.50	32.81	32.27	32.43
1212	NYSE	MATX	Wed, Apr 26, 2017	32.28	32.85	32.09	32.48
1211	NYSE	MATX	Tue, Apr 25, 2017	32.50	32.88	32.38	32.38
1210	NYSE	MATX	Mon, Apr 24, 2017	32.35	32.45	32.11	32.36
1209	NYSE	MATX	Fri, Apr 21, 2017	32.05	32.05	31.50	31.59
1208	NYSE	MATX	Thu, Apr 20, 2017	31.53	32.05	31.42	32.04
1207	NYSE	MATX	Wed, Apr 19, 2017	31.11	31.64	31.08	31.29
1206	NYSE	MATX	Tue, Apr 18, 2017	30.72	31.18	30.54	31.04
1205	NYSE	MATX	Mon, Apr 17, 2017	30.86	31.06	30.47	31.02
1204	NYSE	MATX	Thu, Apr 13, 2017	31.11	31.28	30.73	30.74
1203	NYSE	MATX	Wed, Apr 12, 2017	31.75	31.75	31.25	31.28
1202	NYSE	MATX	Tue, Apr 11, 2017	31.82	32.02	31.44	31.85
1201	NYSE	MATX	Mon, Apr 10, 2017	31.10	32.08	30.93	31.99
1200	NYSE	MATX	Fri, Apr 7, 2017	31.62	31.76	31.15	31.22
1199	NYSE	MATX	Thu, Apr 6, 2017	31.87	31.92	31.21	31.71
1198	NYSE	MATX	Wed, Apr 5, 2017	31.33	31.95	31.03	31.72
1197	NYSE	MATX	Tue, Apr 4, 2017	30.82	31.15	30.79	31.09
1196	NYSE	MATX	Mon, Apr 3, 2017	31.77	32.06	30.62	30.80
1195	NYSE	MATX	Fri, Mar 31, 2017	31.47	31.89	31.13	31.76
1194	NYSE	MATX	Thu, Mar 30, 2017	31.04	31.61	31.03	31.56
1193	NYSE	MATX	Wed, Mar 29, 2017	31.18	31.33	30.94	31.02
1192	NYSE	MATX	Tue, Mar 28, 2017	30.45	31.33	30.33	31.17
1191	NYSE	MATX	Mon, Mar 27, 2017	30.00	30.66	30.00	30.56
1190	NYSE	MATX	Fri, Mar 24, 2017	30.77	31.07	30.33	30.59
1189	NYSE	MATX	Thu, Mar 23, 2017	31.02	31.29	30.64	30.75
1188	NYSE	MATX	Wed, Mar 22, 2017	30.93	31.04	30.45	31.03
1187	NYSE	MATX	Tue, Mar 21, 2017	32.16	32.24	30.84	31.01
1186	NYSE	MATX	Mon, Mar 20, 2017	32.61	32.66	31.99	32.06
1185	NYSE	MATX	Fri, Mar 17, 2017	32.33	32.77	32.21	32.63
1184	NYSE	MATX	Thu, Mar 16, 2017	32.64	32.64	32.17	32.44
1183	NYSE	MATX	Wed, Mar 15, 2017	32.64	32.78	32.22	32.48
1182	NYSE	MATX	Tue, Mar 14, 2017	32.58	32.88	32.02	32.54
1181	NYSE	MATX	Mon, Mar 13, 2017	32.44	32.82	32.37	32.65
1180	NYSE	MATX	Fri, Mar 10, 2017	31.99	32.49	31.90	32.38
1179	NYSE	MATX	Thu, Mar 9, 2017	32.08	32.41	31.75	31.78
1178	NYSE	MATX	Wed, Mar 8, 2017	32.87	32.87	32.17	32.20
1177	NYSE	MATX	Tue, Mar 7, 2017	33.66	33.78	32.74	32.78
1176	NYSE	MATX	Mon, Mar 6, 2017	33.94	34.15	33.29	33.66
1175	NYSE	MATX	Fri, Mar 3, 2017	34.54	34.54	33.96	34.10
1174	NYSE	MATX	Thu, Mar 2, 2017	34.84	35.00	34.20	34.60
1173	NYSE	MATX	Wed, Mar 1, 2017	34.63	35.14	34.01	34.87
1172	NYSE	MATX	Tue, Feb 28, 2017	34.41	34.41	33.55	33.93
1171	NYSE	MATX	Mon, Feb 27, 2017	33.50	34.38	33.19	34.34
1170	NYSE	MATX	Fri, Feb 24, 2017	32.33	33.38	32.13	33.38
1169	NYSE	MATX	Thu, Feb 23, 2017	33.14	34.05	32.90	33.00
1168	NYSE	MATX	Wed, Feb 22, 2017	35.15	36.17	31.75	32.92
1167	NYSE	MATX	Tue, Feb 21, 2017	36.04	36.84	35.47	36.48
1166	NYSE	MATX	Fri, Feb 17, 2017	35.36	36.54	35.34	36.00
1165	NYSE	MATX	Thu, Feb 16, 2017	36.48	36.48	35.60	35.70
1164	NYSE	MATX	Wed, Feb 15, 2017	36.37	36.98	36.26	36.47
1163	NYSE	MATX	Tue, Feb 14, 2017	36.85	37.03	36.42	36.45
1162	NYSE	MATX	Mon, Feb 13, 2017	36.56	36.97	36.48	36.93
1161	NYSE	MATX	Fri, Feb 10, 2017	35.88	36.54	35.52	36.50
1160	NYSE	MATX	Thu, Feb 9, 2017	34.26	35.85	34.26	35.51
1159	NYSE	MATX	Wed, Feb 8, 2017	35.00	35.00	34.21	34.29
1158	NYSE	MATX	Tue, Feb 7, 2017	35.21	35.32	34.64	35.12
1157	NYSE	MATX	Mon, Feb 6, 2017	35.23	35.57	35.11	35.14
1156	NYSE	MATX	Fri, Feb 3, 2017	34.67	35.41	34.38	35.41
1155	NYSE	MATX	Thu, Feb 2, 2017	34.73	34.82	34.09	34.32
1154	NYSE	MATX	Wed, Feb 1, 2017	35.59	35.89	34.57	34.97
1153	NYSE	MATX	Tue, Jan 31, 2017	35.37	35.77	35.05	35.66
1152	NYSE	MATX	Mon, Jan 30, 2017	36.43	36.43	35.13	35.63
1151	NYSE	MATX	Fri, Jan 27, 2017	36.89	36.89	36.10	36.75
1150	NYSE	MATX	Thu, Jan 26, 2017	36.74	37.32	36.19	36.70
1149	NYSE	MATX	Wed, Jan 25, 2017	36.60	37.23	36.41	36.92
1148	NYSE	MATX	Tue, Jan 24, 2017	35.55	36.55	35.47	36.37
1147	NYSE	MATX	Mon, Jan 23, 2017	36.50	36.59	35.08	35.55
1146	NYSE	MATX	Fri, Jan 20, 2017	36.00	36.61	36.00	36.51
1145	NYSE	MATX	Thu, Jan 19, 2017	36.00	36.25	35.64	36.02
1144	NYSE	MATX	Wed, Jan 18, 2017	35.90	35.90	35.16	35.71
1143	NYSE	MATX	Tue, Jan 17, 2017	35.75	36.34	35.53	35.65
1142	NYSE	MATX	Fri, Jan 13, 2017	35.53	36.40	35.53	36.18
1141	NYSE	MATX	Thu, Jan 12, 2017	36.02	36.02	35.01	35.49
1140	NYSE	MATX	Wed, Jan 11, 2017	35.79	36.42	35.50	36.26
1139	NYSE	MATX	Tue, Jan 10, 2017	35.81	36.20	35.53	35.79
1138	NYSE	MATX	Mon, Jan 9, 2017	36.77	37.04	35.70	35.80
1137	NYSE	MATX	Fri, Jan 6, 2017	35.96	36.45	35.53	36.28
1136	NYSE	MATX	Thu, Jan 5, 2017	36.77	36.85	35.30	35.74
1135	NYSE	MATX	Wed, Jan 4, 2017	35.87	36.51	35.87	36.19
1134	NYSE	MATX	Tue, Jan 3, 2017	35.86	36.43	35.10	36.08
1133	NYSE	MATX	Fri, Dec 30, 2016	35.61	35.75	35.13	35.39
1132	NYSE	MATX	Thu, Dec 29, 2016	35.67	35.96	35.34	35.67
1131	NYSE	MATX	Wed, Dec 28, 2016	35.80	36.10	35.25	35.48
1130	NYSE	MATX	Tue, Dec 27, 2016	35.84	36.23	35.60	35.77
1129	NYSE	MATX	Fri, Dec 23, 2016	36.25	36.35	35.79	35.87
1128	NYSE	MATX	Thu, Dec 22, 2016	36.42	36.50	35.75	35.94
1127	NYSE	MATX	Wed, Dec 21, 2016	36.94	36.94	36.37	36.46
1126	NYSE	MATX	Tue, Dec 20, 2016	36.61	37.18	36.46	36.91
1125	NYSE	MATX	Mon, Dec 19, 2016	37.71	37.87	36.58	36.69
1124	NYSE	MATX	Fri, Dec 16, 2016	38.05	38.37	37.28	38.05
1123	NYSE	MATX	Thu, Dec 15, 2016	37.04	38.36	36.88	37.90
1122	NYSE	MATX	Wed, Dec 14, 2016	38.58	38.78	37.35	37.45
1121	NYSE	MATX	Tue, Dec 13, 2016	38.00	39.00	37.79	38.73
1120	NYSE	MATX	Mon, Dec 12, 2016	39.28	39.43	37.75	37.94
1119	NYSE	MATX	Fri, Dec 9, 2016	40.00	40.26	39.17	39.26
1118	NYSE	MATX	Thu, Dec 8, 2016	39.00	39.99	38.73	39.83
1117	NYSE	MATX	Wed, Dec 7, 2016	37.20	38.97	37.09	38.85
1116	NYSE	MATX	Tue, Dec 6, 2016	37.38	37.82	37.16	37.37
1115	NYSE	MATX	Mon, Dec 5, 2016	37.50	38.20	37.16	37.39
1114	NYSE	MATX	Fri, Dec 2, 2016	36.86	37.55	36.71	37.09
1113	NYSE	MATX	Thu, Dec 1, 2016	37.90	37.90	36.32	36.74
1112	NYSE	MATX	Wed, Nov 30, 2016	38.48	38.48	37.51	37.61
1111	NYSE	MATX	Tue, Nov 29, 2016	39.14	39.40	38.02	38.18
1110	NYSE	MATX	Mon, Nov 28, 2016	39.22	39.35	38.42	38.99
1109	NYSE	MATX	Fri, Nov 25, 2016	38.83	39.45	38.57	39.39
1108	NYSE	MATX	Wed, Nov 23, 2016	38.36	38.95	38.31	38.92
1107	NYSE	MATX	Tue, Nov 22, 2016	37.46	38.38	37.31	38.35
1106	NYSE	MATX	Mon, Nov 21, 2016	37.61	37.97	37.13	37.28
1105	NYSE	MATX	Fri, Nov 18, 2016	37.12	37.64	36.83	37.55
1104	NYSE	MATX	Thu, Nov 17, 2016	38.93	39.01	36.99	37.01
1103	NYSE	MATX	Wed, Nov 16, 2016	38.79	39.00	38.55	38.59
1102	NYSE	MATX	Tue, Nov 15, 2016	38.90	39.07	38.13	38.77
1101	NYSE	MATX	Mon, Nov 14, 2016	36.85	39.20	36.85	39.05
1100	NYSE	MATX	Fri, Nov 11, 2016	35.34	36.73	35.06	36.48
1099	NYSE	MATX	Thu, Nov 10, 2016	34.43	37.00	33.98	35.26
1098	NYSE	MATX	Wed, Nov 9, 2016	33.75	35.19	33.06	34.10
1097	NYSE	MATX	Tue, Nov 8, 2016	34.20	35.28	28.79	34.89
1096	NYSE	MATX	Mon, Nov 7, 2016	40.07	42.00	39.64	41.46
1095	NYSE	MATX	Fri, Nov 4, 2016	40.12	40.50	39.75	39.80
1094	NYSE	MATX	Thu, Nov 3, 2016	39.87	40.67	39.58	40.07
1093	NYSE	MATX	Wed, Nov 2, 2016	39.44	40.22	39.20	39.73
1092	NYSE	MATX	Tue, Nov 1, 2016	39.92	40.13	39.28	39.45
1091	NYSE	MATX	Mon, Oct 31, 2016	39.35	40.01	39.18	39.94
1090	NYSE	MATX	Fri, Oct 28, 2016	39.25	39.70	38.96	39.35
1089	NYSE	MATX	Thu, Oct 27, 2016	39.79	39.79	38.99	39.37
1088	NYSE	MATX	Wed, Oct 26, 2016	40.02	40.24	39.40	39.59
1087	NYSE	MATX	Tue, Oct 25, 2016	41.27	41.36	40.03	40.14
1086	NYSE	MATX	Mon, Oct 24, 2016	40.81	41.53	40.78	41.37
1085	NYSE	MATX	Fri, Oct 21, 2016	40.17	40.80	40.02	40.63
1084	NYSE	MATX	Thu, Oct 20, 2016	40.45	40.89	40.32	40.65
1083	NYSE	MATX	Wed, Oct 19, 2016	40.44	40.86	40.06	40.59
1082	NYSE	MATX	Tue, Oct 18, 2016	40.40	40.58	39.96	40.38
1081	NYSE	MATX	Mon, Oct 17, 2016	40.02	40.47	39.97	40.09
1080	NYSE	MATX	Fri, Oct 14, 2016	40.96	41.03	40.06	40.07
1079	NYSE	MATX	Thu, Oct 13, 2016	40.73	40.89	40.16	40.61
1078	NYSE	MATX	Wed, Oct 12, 2016	40.57	41.24	40.47	41.06
1077	NYSE	MATX	Tue, Oct 11, 2016	40.62	40.76	40.19	40.51
1076	NYSE	MATX	Mon, Oct 10, 2016	39.85	40.75	39.85	40.55
1075	NYSE	MATX	Fri, Oct 7, 2016	40.55	40.57	39.68	39.81
1074	NYSE	MATX	Thu, Oct 6, 2016	40.43	40.58	40.00	40.55
1073	NYSE	MATX	Wed, Oct 5, 2016	40.65	41.18	40.42	40.56
1072	NYSE	MATX	Tue, Oct 4, 2016	40.33	40.82	40.16	40.41
1071	NYSE	MATX	Mon, Oct 3, 2016	39.65	40.54	39.11	40.31
1070	NYSE	MATX	Fri, Sep 30, 2016	39.78	40.07	39.39	39.88
1069	NYSE	MATX	Thu, Sep 29, 2016	39.76	40.42	39.54	39.57
1068	NYSE	MATX	Wed, Sep 28, 2016	39.63	39.87	39.19	39.84
1067	NYSE	MATX	Tue, Sep 27, 2016	39.86	40.15	39.57	39.60
1066	NYSE	MATX	Mon, Sep 26, 2016	39.81	40.35	39.70	40.06
1065	NYSE	MATX	Fri, Sep 23, 2016	40.03	40.42	39.82	40.06
1064	NYSE	MATX	Thu, Sep 22, 2016	39.80	40.35	39.72	40.31
1063	NYSE	MATX	Wed, Sep 21, 2016	39.14	39.59	38.80	39.46
1062	NYSE	MATX	Tue, Sep 20, 2016	38.56	39.26	38.41	38.75
1061	NYSE	MATX	Mon, Sep 19, 2016	38.21	38.87	38.20	38.45
1060	NYSE	MATX	Fri, Sep 16, 2016	37.91	37.99	37.34	37.88
1059	NYSE	MATX	Thu, Sep 15, 2016	37.90	38.29	37.29	37.97
1058	NYSE	MATX	Wed, Sep 14, 2016	38.72	38.72	37.77	37.90
1057	NYSE	MATX	Tue, Sep 13, 2016	38.75	39.04	38.45	38.77
1056	NYSE	MATX	Mon, Sep 12, 2016	38.19	39.08	37.76	39.01
1055	NYSE	MATX	Fri, Sep 9, 2016	39.50	39.67	38.18	38.19
1054	NYSE	MATX	Thu, Sep 8, 2016	40.50	40.56	39.92	39.99
1053	NYSE	MATX	Wed, Sep 7, 2016	39.83	41.07	39.80	40.77
1052	NYSE	MATX	Tue, Sep 6, 2016	41.97	42.00	38.88	39.94
1051	NYSE	MATX	Fri, Sep 2, 2016	41.53	43.00	41.23	42.04
1050	NYSE	MATX	Thu, Sep 1, 2016	38.81	41.21	38.81	41.18
1049	NYSE	MATX	Wed, Aug 31, 2016	37.51	38.93	37.30	38.59
1048	NYSE	MATX	Tue, Aug 30, 2016	36.87	37.68	36.87	37.58
1047	NYSE	MATX	Mon, Aug 29, 2016	36.61	37.00	36.35	36.94
1046	NYSE	MATX	Fri, Aug 26, 2016	36.80	37.14	36.24	36.37
1045	NYSE	MATX	Thu, Aug 25, 2016	36.92	37.17	36.72	36.80
1044	NYSE	MATX	Wed, Aug 24, 2016	36.69	36.97	36.43	36.95
1043	NYSE	MATX	Tue, Aug 23, 2016	36.58	36.63	36.34	36.44
1042	NYSE	MATX	Mon, Aug 22, 2016	36.28	36.34	35.98	36.31
1041	NYSE	MATX	Fri, Aug 19, 2016	36.49	36.63	36.10	36.42
1040	NYSE	MATX	Thu, Aug 18, 2016	36.34	36.75	36.34	36.52
1039	NYSE	MATX	Wed, Aug 17, 2016	37.05	37.05	36.36	36.44
1038	NYSE	MATX	Tue, Aug 16, 2016	37.34	37.34	36.85	37.12
1037	NYSE	MATX	Mon, Aug 15, 2016	36.65	37.79	36.65	37.34
1036	NYSE	MATX	Fri, Aug 12, 2016	36.12	36.76	35.90	36.55
1035	NYSE	MATX	Thu, Aug 11, 2016	36.15	36.38	35.93	36.12
1034	NYSE	MATX	Wed, Aug 10, 2016	35.96	36.14	35.78	35.91
1033	NYSE	MATX	Tue, Aug 9, 2016	36.27	36.48	35.91	36.00
1032	NYSE	MATX	Mon, Aug 8, 2016	36.44	36.59	35.97	36.20
1031	NYSE	MATX	Fri, Aug 5, 2016	36.00	36.62	36.00	36.35
1030	NYSE	MATX	Thu, Aug 4, 2016	35.94	36.13	35.60	35.87
1029	NYSE	MATX	Wed, Aug 3, 2016	37.33	37.33	35.53	35.89
1028	NYSE	MATX	Tue, Aug 2, 2016	37.62	38.28	37.09	37.39
1027	NYSE	MATX	Mon, Aug 1, 2016	37.33	37.93	36.82	37.48
1026	NYSE	MATX	Fri, Jul 29, 2016	36.25	37.53	36.24	37.37
1025	NYSE	MATX	Thu, Jul 28, 2016	36.43	36.82	36.17	36.47
1024	NYSE	MATX	Wed, Jul 27, 2016	36.54	36.77	36.32	36.61
1023	NYSE	MATX	Tue, Jul 26, 2016	35.67	36.58	35.67	36.51
1022	NYSE	MATX	Mon, Jul 25, 2016	36.36	36.57	35.58	35.68
1021	NYSE	MATX	Fri, Jul 22, 2016	35.94	36.58	35.53	36.51
1020	NYSE	MATX	Thu, Jul 21, 2016	35.91	36.53	35.77	35.82
1019	NYSE	MATX	Wed, Jul 20, 2016	36.73	36.90	35.68	35.89
1018	NYSE	MATX	Tue, Jul 19, 2016	35.37	37.32	35.37	36.65
1017	NYSE	MATX	Mon, Jul 18, 2016	34.88	35.19	34.73	35.05
1016	NYSE	MATX	Fri, Jul 15, 2016	35.38	35.45	34.98	35.01
1015	NYSE	MATX	Thu, Jul 14, 2016	34.86	35.18	34.67	35.10
1014	NYSE	MATX	Wed, Jul 13, 2016	34.04	34.76	33.88	34.71
1013	NYSE	MATX	Tue, Jul 12, 2016	33.71	34.07	33.51	34.00
1012	NYSE	MATX	Mon, Jul 11, 2016	33.78	33.96	33.49	33.51
1011	NYSE	MATX	Fri, Jul 8, 2016	32.95	33.82	32.82	33.76
1010	NYSE	MATX	Thu, Jul 7, 2016	32.36	33.04	32.20	32.53
1009	NYSE	MATX	Wed, Jul 6, 2016	32.50	32.68	32.08	32.42
1008	NYSE	MATX	Tue, Jul 5, 2016	33.35	33.49	32.54	32.71
1007	NYSE	MATX	Fri, Jul 1, 2016	32.41	33.50	32.27	33.38
1006	NYSE	MATX	Thu, Jun 30, 2016	32.90	32.90	31.91	32.29
1005	NYSE	MATX	Wed, Jun 29, 2016	32.63	33.18	32.52	32.80
1004	NYSE	MATX	Tue, Jun 28, 2016	31.77	32.46	31.73	32.14
1003	NYSE	MATX	Mon, Jun 27, 2016	32.63	32.80	31.25	31.48
1002	NYSE	MATX	Fri, Jun 24, 2016	32.60	33.42	32.48	33.10
1001	NYSE	MATX	Thu, Jun 23, 2016	33.59	34.23	33.59	34.15
1000	NYSE	MATX	Wed, Jun 22, 2016	32.95	33.40	32.58	33.28
999	NYSE	MATX	Tue, Jun 21, 2016	33.51	33.53	32.66	33.07
998	NYSE	MATX	Mon, Jun 20, 2016	33.27	34.08	33.27	33.51
997	NYSE	MATX	Fri, Jun 17, 2016	33.05	33.37	32.69	32.96
996	NYSE	MATX	Thu, Jun 16, 2016	33.05	33.05	32.43	32.97
995	NYSE	MATX	Wed, Jun 15, 2016	33.17	33.80	33.01	33.30
994	NYSE	MATX	Tue, Jun 14, 2016	33.19	33.67	32.94	33.15
993	NYSE	MATX	Mon, Jun 13, 2016	33.23	33.65	33.06	33.31
992	NYSE	MATX	Fri, Jun 10, 2016	33.54	33.68	32.95	33.28
991	NYSE	MATX	Thu, Jun 9, 2016	33.21	34.13	32.88	34.02
990	NYSE	MATX	Wed, Jun 8, 2016	33.50	33.71	32.83	33.49
989	NYSE	MATX	Tue, Jun 7, 2016	33.21	33.64	33.08	33.53
988	NYSE	MATX	Mon, Jun 6, 2016	32.95	33.46	32.77	33.21
987	NYSE	MATX	Fri, Jun 3, 2016	33.63	33.63	32.75	32.98
986	NYSE	MATX	Thu, Jun 2, 2016	33.58	33.92	33.34	33.50
985	NYSE	MATX	Wed, Jun 1, 2016	33.10	33.76	32.79	33.63
984	NYSE	MATX	Tue, May 31, 2016	33.16	33.55	33.04	33.33
983	NYSE	MATX	Fri, May 27, 2016	32.64	33.12	32.60	33.06
982	NYSE	MATX	Thu, May 26, 2016	32.34	32.83	32.32	32.69
981	NYSE	MATX	Wed, May 25, 2016	31.49	32.27	31.31	32.20
980	NYSE	MATX	Tue, May 24, 2016	31.42	31.65	31.03	31.34
979	NYSE	MATX	Mon, May 23, 2016	31.69	31.89	31.24	31.35
978	NYSE	MATX	Fri, May 20, 2016	31.14	31.80	31.06	31.79
977	NYSE	MATX	Thu, May 19, 2016	30.88	31.52	30.54	31.03
976	NYSE	MATX	Wed, May 18, 2016	31.13	31.44	31.00	31.15
975	NYSE	MATX	Tue, May 17, 2016	31.47	32.17	31.08	31.31
974	NYSE	MATX	Mon, May 16, 2016	31.20	31.66	31.12	31.50
973	NYSE	MATX	Fri, May 13, 2016	31.39	31.60	30.70	31.21
972	NYSE	MATX	Thu, May 12, 2016	31.77	31.87	31.18	31.56
971	NYSE	MATX	Wed, May 11, 2016	32.63	32.68	31.62	31.62
970	NYSE	MATX	Tue, May 10, 2016	33.29	33.61	32.40	32.63
969	NYSE	MATX	Mon, May 9, 2016	32.85	33.46	32.71	33.14
968	NYSE	MATX	Fri, May 6, 2016	32.43	32.93	32.09	32.76
967	NYSE	MATX	Thu, May 5, 2016	35.60	36.67	32.04	32.82
966	NYSE	MATX	Wed, May 4, 2016	37.49	38.35	37.27	37.53
965	NYSE	MATX	Tue, May 3, 2016	39.20	39.20	37.45	37.59
964	NYSE	MATX	Mon, May 2, 2016	39.02	39.71	38.62	39.68
963	NYSE	MATX	Fri, Apr 29, 2016	38.70	39.30	38.34	38.88
962	NYSE	MATX	Thu, Apr 28, 2016	38.79	39.44	38.29	38.80
961	NYSE	MATX	Wed, Apr 27, 2016	39.63	39.84	38.65	39.07
960	NYSE	MATX	Tue, Apr 26, 2016	38.33	39.48	37.65	39.39
959	NYSE	MATX	Mon, Apr 25, 2016	38.49	38.53	37.67	38.07
958	NYSE	MATX	Fri, Apr 22, 2016	37.68	38.65	37.53	38.53
957	NYSE	MATX	Thu, Apr 21, 2016	37.71	38.04	37.35	37.51
956	NYSE	MATX	Wed, Apr 20, 2016	38.16	38.36	37.28	37.88
955	NYSE	MATX	Tue, Apr 19, 2016	38.22	38.67	38.03	38.24
954	NYSE	MATX	Mon, Apr 18, 2016	37.78	38.24	37.76	37.92
953	NYSE	MATX	Fri, Apr 15, 2016	37.54	38.24	37.54	38.05
952	NYSE	MATX	Thu, Apr 14, 2016	37.61	37.90	37.27	37.59
951	NYSE	MATX	Wed, Apr 13, 2016	36.14	37.72	35.94	37.71
950	NYSE	MATX	Tue, Apr 12, 2016	35.82	36.36	35.80	35.87
949	NYSE	MATX	Mon, Apr 11, 2016	36.45	37.28	35.84	35.84
948	NYSE	MATX	Fri, Apr 8, 2016	36.02	36.64	35.99	36.20
947	NYSE	MATX	Thu, Apr 7, 2016	35.82	35.99	35.34	35.87
946	NYSE	MATX	Wed, Apr 6, 2016	37.77	37.77	35.84	36.01
945	NYSE	MATX	Tue, Apr 5, 2016	38.68	38.68	38.68	37.90
944	NYSE	MATX	Mon, Apr 4, 2016	39.61	39.93	38.65	38.68
943	NYSE	MATX	Fri, Apr 1, 2016	39.78	39.96	39.19	39.61
942	NYSE	MATX	Thu, Mar 31, 2016	39.73	40.39	39.36	40.17
941	NYSE	MATX	Wed, Mar 30, 2016	39.79	40.17	39.55	39.88
940	NYSE	MATX	Tue, Mar 29, 2016	38.22	39.62	38.01	39.54
939	NYSE	MATX	Mon, Mar 28, 2016	39.52	39.52	38.13	38.30
938	NYSE	MATX	Thu, Mar 24, 2016	39.06	39.06	39.06	39.37
937	NYSE	MATX	Wed, Mar 23, 2016	39.57	39.60	39.05	39.06
936	NYSE	MATX	Tue, Mar 22, 2016	39.61	39.91	39.20	39.57
935	NYSE	MATX	Mon, Mar 21, 2016	40.20	40.26	39.87	39.91
934	NYSE	MATX	Fri, Mar 18, 2016	40.42	40.63	40.08	40.26
933	NYSE	MATX	Thu, Mar 17, 2016	38.82	40.29	38.82	40.16
932	NYSE	MATX	Wed, Mar 16, 2016	37.92	38.84	37.62	38.75
931	NYSE	MATX	Tue, Mar 15, 2016	38.43	38.43	38.43	37.94
930	NYSE	MATX	Mon, Mar 14, 2016	37.89	38.75	37.51	38.43
929	NYSE	MATX	Fri, Mar 11, 2016	37.95	38.05	37.54	37.89
928	NYSE	MATX	Thu, Mar 10, 2016	38.09	38.53	37.05	37.50
927	NYSE	MATX	Wed, Mar 9, 2016	38.53	38.53	38.53	37.84
926	NYSE	MATX	Tue, Mar 8, 2016	39.18	39.50	38.52	38.53
925	NYSE	MATX	Mon, Mar 7, 2016	38.92	39.68	38.92	39.49
924	NYSE	MATX	Fri, Mar 4, 2016	38.80	38.80	38.80	39.20
923	NYSE	MATX	Thu, Mar 3, 2016	38.80	38.80	38.80	38.80
922	NYSE	MATX	Wed, Mar 2, 2016	39.57	39.81	38.17	38.80
921	NYSE	MATX	Tue, Mar 1, 2016	40.09	40.09	40.09	39.71
920	NYSE	MATX	Mon, Feb 29, 2016	39.87	40.65	39.56	40.09
919	NYSE	MATX	Fri, Feb 26, 2016	39.70	39.70	39.70	39.87
918	NYSE	MATX	Thu, Feb 25, 2016	38.42	39.70	37.31	39.70
917	NYSE	MATX	Wed, Feb 24, 2016	37.54	38.95	34.55	38.39
916	NYSE	MATX	Tue, Feb 23, 2016	40.36	40.76	39.69	40.23
915	NYSE	MATX	Mon, Feb 22, 2016	41.60	41.94	40.61	40.74
914	NYSE	MATX	Fri, Feb 19, 2016	40.72	41.33	40.34	41.12
913	NYSE	MATX	Thu, Feb 18, 2016	41.59	41.59	40.71	40.88
912	NYSE	MATX	Wed, Feb 17, 2016	42.60	43.24	41.47	41.47
911	NYSE	MATX	Tue, Feb 16, 2016	40.43	42.49	40.37	42.23
910	NYSE	MATX	Fri, Feb 12, 2016	39.24	40.01	39.15	39.87
909	NYSE	MATX	Thu, Feb 11, 2016	38.84	39.47	38.31	38.54
908	NYSE	MATX	Wed, Feb 10, 2016	40.04	40.52	39.33	39.50
907	NYSE	MATX	Tue, Feb 9, 2016	38.82	39.81	38.82	39.71
906	NYSE	MATX	Mon, Feb 8, 2016	39.06	39.90	38.76	39.59
905	NYSE	MATX	Fri, Feb 5, 2016	39.82	40.12	39.35	39.50
904	NYSE	MATX	Thu, Feb 4, 2016	39.88	40.35	39.45	39.85
903	NYSE	MATX	Wed, Feb 3, 2016	40.00	40.22	39.33	39.88
902	NYSE	MATX	Tue, Feb 2, 2016	39.42	39.64	38.94	39.55
901	NYSE	MATX	Mon, Feb 1, 2016	40.00	40.72	39.88	39.94
900	NYSE	MATX	Fri, Jan 29, 2016	37.60	40.48	37.55	40.41
899	NYSE	MATX	Thu, Jan 28, 2016	38.08	38.24	37.15	37.29
898	NYSE	MATX	Wed, Jan 27, 2016	38.47	38.98	37.54	37.64
897	NYSE	MATX	Tue, Jan 26, 2016	37.64	38.86	37.45	38.72
896	NYSE	MATX	Mon, Jan 25, 2016	37.47	38.35	37.33	37.45
895	NYSE	MATX	Fri, Jan 22, 2016	37.51	37.98	37.18	37.68
894	NYSE	MATX	Thu, Jan 21, 2016	37.32	37.78	36.76	36.88
893	NYSE	MATX	Wed, Jan 20, 2016	36.63	37.75	35.83	37.31
892	NYSE	MATX	Tue, Jan 19, 2016	37.63	38.09	36.63	37.29
891	NYSE	MATX	Fri, Jan 15, 2016	36.84	37.15	35.88	37.09
890	NYSE	MATX	Thu, Jan 14, 2016	37.17	38.24	36.88	37.72
889	NYSE	MATX	Wed, Jan 13, 2016	38.35	38.62	36.52	37.02
888	NYSE	MATX	Tue, Jan 12, 2016	38.78	38.78	37.17	38.30
887	NYSE	MATX	Mon, Jan 11, 2016	38.78	38.96	37.77	38.26
886	NYSE	MATX	Fri, Jan 8, 2016	39.05	39.24	38.61	38.70
885	NYSE	MATX	Thu, Jan 7, 2016	39.90	40.34	38.59	38.66
884	NYSE	MATX	Wed, Jan 6, 2016	40.81	41.20	40.55	40.75
883	NYSE	MATX	Tue, Jan 5, 2016	40.91	41.49	40.51	41.37
882	NYSE	MATX	Mon, Jan 4, 2016	42.15	42.64	40.85	40.92
881	NYSE	MATX	Thu, Dec 31, 2015	42.81	43.19	42.59	42.63
880	NYSE	MATX	Wed, Dec 30, 2015	43.49	43.57	42.94	43.11
879	NYSE	MATX	Tue, Dec 29, 2015	43.63	43.95	43.01	43.60
878	NYSE	MATX	Mon, Dec 28, 2015	43.65	43.70	43.13	43.52
877	NYSE	MATX	Thu, Dec 24, 2015	43.46	44.02	43.30	43.70
876	NYSE	MATX	Wed, Dec 23, 2015	43.44	43.75	42.90	43.46
875	NYSE	MATX	Tue, Dec 22, 2015	42.90	43.36	42.51	43.20
874	NYSE	MATX	Mon, Dec 21, 2015	42.41	42.93	42.26	42.79
873	NYSE	MATX	Fri, Dec 18, 2015	43.50	43.72	42.05	42.10
872	NYSE	MATX	Thu, Dec 17, 2015	44.85	45.02	43.30	43.73
871	NYSE	MATX	Wed, Dec 16, 2015	44.60	45.10	44.21	44.90
870	NYSE	MATX	Tue, Dec 15, 2015	44.60	44.85	44.03	44.09
869	NYSE	MATX	Mon, Dec 14, 2015	44.73	44.88	44.10	44.40
868	NYSE	MATX	Fri, Dec 11, 2015	44.65	45.06	43.82	44.33
867	NYSE	MATX	Thu, Dec 10, 2015	46.66	46.96	45.56	45.68
866	NYSE	MATX	Wed, Dec 9, 2015	47.22	47.58	46.31	46.78
865	NYSE	MATX	Tue, Dec 8, 2015	47.41	47.91	47.04	47.15
864	NYSE	MATX	Mon, Dec 7, 2015	48.80	49.03	47.53	47.88
863	NYSE	MATX	Fri, Dec 4, 2015	48.83	49.36	48.61	48.84
862	NYSE	MATX	Thu, Dec 3, 2015	49.92	50.25	48.83	48.98
861	NYSE	MATX	Wed, Dec 2, 2015	52.15	52.37	49.83	49.97
860	NYSE	MATX	Tue, Dec 1, 2015	51.87	52.58	51.52	52.21
859	NYSE	MATX	Mon, Nov 30, 2015	52.97	52.97	51.39	51.71
858	NYSE	MATX	Fri, Nov 27, 2015	52.29	52.98	51.92	52.73
857	NYSE	MATX	Wed, Nov 25, 2015	52.20	52.24	51.61	52.03
856	NYSE	MATX	Tue, Nov 24, 2015	51.30	52.32	51.01	52.20
855	NYSE	MATX	Mon, Nov 23, 2015	52.00	52.27	51.64	51.76
854	NYSE	MATX	Fri, Nov 20, 2015	52.22	52.60	52.02	52.27
853	NYSE	MATX	Thu, Nov 19, 2015	51.58	52.25	51.44	51.82
852	NYSE	MATX	Wed, Nov 18, 2015	51.36	51.74	50.86	51.56
851	NYSE	MATX	Tue, Nov 17, 2015	50.98	51.64	50.55	51.18
850	NYSE	MATX	Mon, Nov 16, 2015	50.26	50.88	49.91	50.87
849	NYSE	MATX	Fri, Nov 13, 2015	50.28	51.48	50.15	50.22
848	NYSE	MATX	Thu, Nov 12, 2015	51.63	52.35	50.64	50.71
847	NYSE	MATX	Wed, Nov 11, 2015	52.29	52.63	51.65	52.28
846	NYSE	MATX	Tue, Nov 10, 2015	51.68	52.33	51.62	52.10
845	NYSE	MATX	Mon, Nov 9, 2015	52.95	52.98	51.49	51.93
844	NYSE	MATX	Fri, Nov 6, 2015	50.56	52.89	50.39	52.82
843	NYSE	MATX	Thu, Nov 5, 2015	48.89	53.18	48.34	50.52
842	NYSE	MATX	Wed, Nov 4, 2015	46.30	46.76	45.87	46.40
841	NYSE	MATX	Tue, Nov 3, 2015	46.41	47.03	45.93	46.28
840	NYSE	MATX	Mon, Nov 2, 2015	45.90	46.98	45.74	46.75
839	NYSE	MATX	Fri, Oct 30, 2015	45.59	46.19	45.48	45.83
838	NYSE	MATX	Thu, Oct 29, 2015	45.47	45.79	45.27	45.76
837	NYSE	MATX	Wed, Oct 28, 2015	45.04	45.77	44.80	45.77
836	NYSE	MATX	Tue, Oct 27, 2015	46.23	46.28	44.32	44.80
835	NYSE	MATX	Mon, Oct 26, 2015	47.72	47.89	46.44	46.58
834	NYSE	MATX	Fri, Oct 23, 2015	46.73	48.13	46.26	47.94
833	NYSE	MATX	Thu, Oct 22, 2015	45.79	46.42	45.64	46.15
832	NYSE	MATX	Wed, Oct 21, 2015	45.21	45.70	44.91	45.37
831	NYSE	MATX	Tue, Oct 20, 2015	44.86	45.22	44.75	45.09
830	NYSE	MATX	Mon, Oct 19, 2015	44.67	45.32	44.58	44.99
829	NYSE	MATX	Fri, Oct 16, 2015	45.28	45.33	44.79	44.98
828	NYSE	MATX	Thu, Oct 15, 2015	44.11	45.18	43.78	45.15
827	NYSE	MATX	Wed, Oct 14, 2015	44.36	44.42	43.75	43.85
826	NYSE	MATX	Tue, Oct 13, 2015	43.70	44.48	43.57	44.44
825	NYSE	MATX	Mon, Oct 12, 2015	43.27	43.96	43.11	43.89
824	NYSE	MATX	Fri, Oct 9, 2015	43.47	43.91	42.86	43.12
823	NYSE	MATX	Thu, Oct 8, 2015	41.65	43.37	41.65	43.30
822	NYSE	MATX	Wed, Oct 7, 2015	40.93	41.56	40.78	41.51
821	NYSE	MATX	Tue, Oct 6, 2015	41.08	41.45	40.22	40.63
820	NYSE	MATX	Mon, Oct 5, 2015	39.75	41.26	39.28	41.05
819	NYSE	MATX	Fri, Oct 2, 2015	38.60	39.41	38.32	39.41
818	NYSE	MATX	Thu, Oct 1, 2015	38.34	39.19	38.27	39.04
817	NYSE	MATX	Wed, Sep 30, 2015	38.27	38.68	38.00	38.49
816	NYSE	MATX	Tue, Sep 29, 2015	37.23	38.11	36.81	38.04
815	NYSE	MATX	Mon, Sep 28, 2015	37.11	37.38	36.88	36.90
814	NYSE	MATX	Fri, Sep 25, 2015	37.05	37.58	36.79	37.33
813	NYSE	MATX	Thu, Sep 24, 2015	36.63	36.89	36.21	36.75
812	NYSE	MATX	Wed, Sep 23, 2015	37.30	37.37	36.72	36.76
811	NYSE	MATX	Tue, Sep 22, 2015	37.53	37.61	36.83	37.12
810	NYSE	MATX	Mon, Sep 21, 2015	37.91	38.32	37.51	37.96
809	NYSE	MATX	Fri, Sep 18, 2015	37.50	37.78	37.10	37.53
808	NYSE	MATX	Thu, Sep 17, 2015	37.54	38.28	37.44	37.92
807	NYSE	MATX	Wed, Sep 16, 2015	37.88	37.88	37.31	37.47
806	NYSE	MATX	Tue, Sep 15, 2015	36.62	38.10	36.51	37.87
805	NYSE	MATX	Mon, Sep 14, 2015	37.29	37.35	36.41	36.60
804	NYSE	MATX	Fri, Sep 11, 2015	36.84	37.19	36.42	37.04
803	NYSE	MATX	Thu, Sep 10, 2015	36.56	36.93	36.29	36.84
802	NYSE	MATX	Wed, Sep 9, 2015	37.14	37.14	36.24	36.59
801	NYSE	MATX	Tue, Sep 8, 2015	36.29	36.76	35.93	36.71
800	NYSE	MATX	Fri, Sep 4, 2015	36.18	36.54	35.62	35.76
799	NYSE	MATX	Thu, Sep 3, 2015	37.37	37.85	36.57	36.70
798	NYSE	MATX	Wed, Sep 2, 2015	36.54	37.40	36.10	37.35
797	NYSE	MATX	Tue, Sep 1, 2015	37.00	37.22	35.83	36.01
796	NYSE	MATX	Mon, Aug 31, 2015	37.54	38.08	37.40	37.68
795	NYSE	MATX	Fri, Aug 28, 2015	37.81	37.91	37.40	37.80
794	NYSE	MATX	Thu, Aug 27, 2015	36.10	37.85	36.10	37.78
793	NYSE	MATX	Wed, Aug 26, 2015	36.13	36.66	35.03	35.91
792	NYSE	MATX	Tue, Aug 25, 2015	37.92	37.99	35.63	35.70
791	NYSE	MATX	Mon, Aug 24, 2015	36.73	37.89	36.01	36.87
790	NYSE	MATX	Fri, Aug 21, 2015	39.18	39.56	38.20	38.78
789	NYSE	MATX	Thu, Aug 20, 2015	40.08	40.17	39.51	39.51
788	NYSE	MATX	Wed, Aug 19, 2015	40.42	40.99	40.13	40.54
787	NYSE	MATX	Tue, Aug 18, 2015	41.01	41.27	40.50	40.67
786	NYSE	MATX	Mon, Aug 17, 2015	40.73	41.16	40.33	41.03
785	NYSE	MATX	Fri, Aug 14, 2015	40.73	41.06	40.47	40.79
784	NYSE	MATX	Thu, Aug 13, 2015	40.78	41.27	40.55	40.84
783	NYSE	MATX	Wed, Aug 12, 2015	40.71	40.90	40.31	40.72
782	NYSE	MATX	Tue, Aug 11, 2015	40.30	41.12	40.16	41.06
781	NYSE	MATX	Mon, Aug 10, 2015	40.47	41.11	40.10	40.67
780	NYSE	MATX	Fri, Aug 7, 2015	42.32	42.77	40.14	40.24
779	NYSE	MATX	Thu, Aug 6, 2015	43.28	43.45	42.30	42.70
778	NYSE	MATX	Wed, Aug 5, 2015	41.87	43.80	41.74	43.04
777	NYSE	MATX	Tue, Aug 4, 2015	40.45	40.95	39.99	40.50
776	NYSE	MATX	Mon, Aug 3, 2015	41.48	41.61	40.27	40.60
775	NYSE	MATX	Fri, Jul 31, 2015	40.24	41.68	39.83	41.42
774	NYSE	MATX	Thu, Jul 30, 2015	39.95	40.64	39.80	40.12
773	NYSE	MATX	Wed, Jul 29, 2015	39.60	40.31	39.60	40.07
772	NYSE	MATX	Tue, Jul 28, 2015	39.69	39.93	39.09	39.56
771	NYSE	MATX	Mon, Jul 27, 2015	39.86	39.92	38.88	39.52
770	NYSE	MATX	Fri, Jul 24, 2015	40.64	40.64	40.00	40.20
769	NYSE	MATX	Thu, Jul 23, 2015	41.69	41.90	40.74	40.83
768	NYSE	MATX	Wed, Jul 22, 2015	41.89	42.11	41.51	41.71
767	NYSE	MATX	Tue, Jul 21, 2015	41.82	42.25	41.66	41.95
766	NYSE	MATX	Mon, Jul 20, 2015	42.08	42.29	41.78	41.88
765	NYSE	MATX	Fri, Jul 17, 2015	42.21	42.32	41.76	41.95
764	NYSE	MATX	Thu, Jul 16, 2015	42.28	42.62	41.97	42.16
763	NYSE	MATX	Wed, Jul 15, 2015	43.00	43.00	41.84	41.94
762	NYSE	MATX	Tue, Jul 14, 2015	43.40	43.46	42.91	43.04
761	NYSE	MATX	Mon, Jul 13, 2015	43.03	43.49	42.70	43.36
760	NYSE	MATX	Fri, Jul 10, 2015	42.32	42.94	41.99	42.75
759	NYSE	MATX	Thu, Jul 9, 2015	42.05	42.23	41.74	41.84
758	NYSE	MATX	Wed, Jul 8, 2015	41.55	42.01	41.03	41.54
757	NYSE	MATX	Tue, Jul 7, 2015	42.02	42.27	40.95	42.04
756	NYSE	MATX	Mon, Jul 6, 2015	42.02	42.76	41.78	42.04
755	NYSE	MATX	Thu, Jul 2, 2015	42.98	42.99	42.13	42.33
754	NYSE	MATX	Wed, Jul 1, 2015	42.26	43.05	42.26	42.79
753	NYSE	MATX	Tue, Jun 30, 2015	41.44	42.36	41.32	42.04
752	NYSE	MATX	Mon, Jun 29, 2015	41.19	41.70	40.98	41.09
751	NYSE	MATX	Fri, Jun 26, 2015	42.00	42.34	41.43	41.57
750	NYSE	MATX	Thu, Jun 25, 2015	42.47	42.47	41.45	41.82
749	NYSE	MATX	Wed, Jun 24, 2015	42.98	43.17	41.90	42.35
748	NYSE	MATX	Tue, Jun 23, 2015	42.64	43.00	42.34	42.98
747	NYSE	MATX	Mon, Jun 22, 2015	42.94	43.17	42.57	42.69
746	NYSE	MATX	Fri, Jun 19, 2015	42.31	42.81	41.98	42.57
745	NYSE	MATX	Thu, Jun 18, 2015	41.54	42.35	41.39	42.19
744	NYSE	MATX	Wed, Jun 17, 2015	41.70	41.78	40.88	41.30
743	NYSE	MATX	Tue, Jun 16, 2015	40.97	41.92	40.97	41.59
742	NYSE	MATX	Mon, Jun 15, 2015	41.28	41.35	40.59	41.01
741	NYSE	MATX	Fri, Jun 12, 2015	41.27	41.54	41.01	41.49
740	NYSE	MATX	Thu, Jun 11, 2015	41.32	41.52	41.00	41.51
739	NYSE	MATX	Wed, Jun 10, 2015	41.33	41.80	41.09	41.30
738	NYSE	MATX	Tue, Jun 9, 2015	41.70	42.00	41.17	41.31
737	NYSE	MATX	Mon, Jun 8, 2015	43.22	43.23	41.67	41.89
736	NYSE	MATX	Fri, Jun 5, 2015	42.46	43.30	42.01	43.18
735	NYSE	MATX	Thu, Jun 4, 2015	43.17	43.21	41.97	42.41
734	NYSE	MATX	Wed, Jun 3, 2015	42.16	43.36	41.96	43.29
733	NYSE	MATX	Tue, Jun 2, 2015	41.21	42.24	41.00	41.82
732	NYSE	MATX	Mon, Jun 1, 2015	40.45	41.33	40.07	41.26
731	NYSE	MATX	Fri, May 29, 2015	41.09	41.38	39.79	40.28
730	NYSE	MATX	Thu, May 28, 2015	41.39	41.65	40.89	41.08
729	NYSE	MATX	Wed, May 27, 2015	40.82	41.55	40.53	41.36
728	NYSE	MATX	Tue, May 26, 2015	41.43	41.58	40.57	40.75
727	NYSE	MATX	Fri, May 22, 2015	42.21	42.55	41.30	41.67
726	NYSE	MATX	Thu, May 21, 2015	41.89	42.68	41.89	42.19
725	NYSE	MATX	Wed, May 20, 2015	43.18	43.24	41.97	42.07
724	NYSE	MATX	Tue, May 19, 2015	43.16	43.30	42.62	42.80
723	NYSE	MATX	Mon, May 18, 2015	43.06	43.58	42.52	43.29
722	NYSE	MATX	Fri, May 15, 2015	43.10	43.15	42.72	42.92
721	NYSE	MATX	Thu, May 14, 2015	42.92	43.56	42.44	43.10
720	NYSE	MATX	Wed, May 13, 2015	42.57	42.80	41.89	42.77
719	NYSE	MATX	Tue, May 12, 2015	42.71	43.08	42.26	42.62
718	NYSE	MATX	Mon, May 11, 2015	42.96	43.25	42.82	42.99
717	NYSE	MATX	Fri, May 8, 2015	43.32	43.84	42.93	43.02
716	NYSE	MATX	Thu, May 7, 2015	42.94	43.45	42.85	43.05
715	NYSE	MATX	Wed, May 6, 2015	42.67	43.05	42.51	42.86
714	NYSE	MATX	Tue, May 5, 2015	41.73	43.03	41.30	42.45
713	NYSE	MATX	Mon, May 4, 2015	41.55	41.72	41.06	41.40
712	NYSE	MATX	Fri, May 1, 2015	40.57	41.70	40.55	41.18
711	NYSE	MATX	Thu, Apr 30, 2015	41.57	41.72	40.28	40.50
710	NYSE	MATX	Wed, Apr 29, 2015	42.72	42.79	41.72	41.86
709	NYSE	MATX	Tue, Apr 28, 2015	41.95	42.89	41.79	42.85
708	NYSE	MATX	Mon, Apr 27, 2015	42.73	42.99	41.81	42.06
707	NYSE	MATX	Fri, Apr 24, 2015	42.10	42.42	41.63	42.37
706	NYSE	MATX	Thu, Apr 23, 2015	41.80	42.28	41.56	42.18
705	NYSE	MATX	Wed, Apr 22, 2015	41.22	42.36	41.09	42.01
704	NYSE	MATX	Tue, Apr 21, 2015	41.43	41.80	41.08	41.24
703	NYSE	MATX	Mon, Apr 20, 2015	40.53	41.58	40.17	41.44
702	NYSE	MATX	Fri, Apr 17, 2015	40.81	41.01	40.24	40.40
701	NYSE	MATX	Thu, Apr 16, 2015	41.46	41.71	40.79	41.15
700	NYSE	MATX	Wed, Apr 15, 2015	41.51	41.88	41.22	41.45
699	NYSE	MATX	Tue, Apr 14, 2015	42.01	42.01	40.87	41.45
698	NYSE	MATX	Mon, Apr 13, 2015	42.13	42.38	41.72	41.81
697	NYSE	MATX	Fri, Apr 10, 2015	41.80	42.28	41.80	42.01
696	NYSE	MATX	Thu, Apr 9, 2015	41.82	42.18	41.06	41.57
695	NYSE	MATX	Wed, Apr 8, 2015	41.41	42.27	41.41	41.95
694	NYSE	MATX	Tue, Apr 7, 2015	41.38	41.98	41.30	41.35
693	NYSE	MATX	Mon, Apr 6, 2015	41.33	41.77	41.23	41.41
692	NYSE	MATX	Thu, Apr 2, 2015	41.83	41.93	41.25	41.59
691	NYSE	MATX	Wed, Apr 1, 2015	41.97	42.25	41.50	41.95
690	NYSE	MATX	Tue, Mar 31, 2015	42.30	42.33	41.68	42.16
689	NYSE	MATX	Mon, Mar 30, 2015	41.75	42.51	41.75	42.32
688	NYSE	MATX	Fri, Mar 27, 2015	41.54	41.87	41.06	41.66
687	NYSE	MATX	Thu, Mar 26, 2015	41.69	41.94	41.34	41.54
686	NYSE	MATX	Wed, Mar 25, 2015	42.50	42.52	41.64	41.67
685	NYSE	MATX	Tue, Mar 24, 2015	41.76	42.55	41.62	42.43
684	NYSE	MATX	Mon, Mar 23, 2015	41.67	42.12	41.24	41.92
683	NYSE	MATX	Fri, Mar 20, 2015	41.80	42.29	41.31	41.66
682	NYSE	MATX	Thu, Mar 19, 2015	41.47	41.78	41.00	41.60
681	NYSE	MATX	Wed, Mar 18, 2015	40.90	41.43	40.12	41.42
680	NYSE	MATX	Tue, Mar 17, 2015	40.33	41.07	40.20	40.92
679	NYSE	MATX	Mon, Mar 16, 2015	41.34	41.37	40.55	40.73
678	NYSE	MATX	Fri, Mar 13, 2015	41.44	41.50	40.62	41.15
677	NYSE	MATX	Thu, Mar 12, 2015	40.10	41.70	39.98	41.60
676	NYSE	MATX	Wed, Mar 11, 2015	38.98	39.82	38.95	39.76
675	NYSE	MATX	Tue, Mar 10, 2015	39.27	39.52	38.92	39.08
674	NYSE	MATX	Mon, Mar 9, 2015	39.58	39.75	39.19	39.57
673	NYSE	MATX	Fri, Mar 6, 2015	39.25	40.08	39.24	39.29
672	NYSE	MATX	Thu, Mar 5, 2015	39.63	40.16	39.34	39.59
671	NYSE	MATX	Wed, Mar 4, 2015	39.37	40.38	39.30	39.70
670	NYSE	MATX	Tue, Mar 3, 2015	39.00	39.84	38.90	39.42
669	NYSE	MATX	Mon, Mar 2, 2015	39.48	40.12	39.26	39.61
668	NYSE	MATX	Fri, Feb 27, 2015	40.55	40.65	39.45	39.47
667	NYSE	MATX	Thu, Feb 26, 2015	40.50	40.94	39.93	40.55
666	NYSE	MATX	Wed, Feb 25, 2015	39.42	41.61	38.79	40.42
665	NYSE	MATX	Tue, Feb 24, 2015	37.62	38.10	37.61	37.95
664	NYSE	MATX	Mon, Feb 23, 2015	37.93	37.99	37.43	37.58
663	NYSE	MATX	Fri, Feb 20, 2015	38.12	38.12	37.33	37.93
662	NYSE	MATX	Thu, Feb 19, 2015	38.30	38.57	37.97	38.12
661	NYSE	MATX	Wed, Feb 18, 2015	37.80	38.47	37.63	38.46
660	NYSE	MATX	Tue, Feb 17, 2015	38.15	38.23	37.67	38.03
659	NYSE	MATX	Fri, Feb 13, 2015	37.38	38.16	37.23	38.15
658	NYSE	MATX	Thu, Feb 12, 2015	37.67	37.96	37.31	37.61
657	NYSE	MATX	Wed, Feb 11, 2015	36.74	37.67	36.59	37.57
656	NYSE	MATX	Tue, Feb 10, 2015	37.32	37.37	36.28	36.86
655	NYSE	MATX	Mon, Feb 9, 2015	37.60	38.00	36.57	37.19
654	NYSE	MATX	Fri, Feb 6, 2015	37.83	38.40	37.41	37.69
653	NYSE	MATX	Thu, Feb 5, 2015	37.17	37.95	37.17	37.92
652	NYSE	MATX	Wed, Feb 4, 2015	36.37	37.35	36.34	37.15
651	NYSE	MATX	Tue, Feb 3, 2015	35.80	36.63	35.51	36.35
650	NYSE	MATX	Mon, Feb 2, 2015	34.77	35.59	34.32	35.58
649	NYSE	MATX	Fri, Jan 30, 2015	35.60	36.06	34.67	34.75
648	NYSE	MATX	Thu, Jan 29, 2015	36.26	36.26	35.29	35.94
647	NYSE	MATX	Wed, Jan 28, 2015	36.54	37.00	35.76	36.25
646	NYSE	MATX	Tue, Jan 27, 2015	36.16	36.68	36.03	36.30
645	NYSE	MATX	Mon, Jan 26, 2015	36.18	36.71	35.99	36.70
644	NYSE	MATX	Fri, Jan 23, 2015	36.26	36.58	35.92	36.32
643	NYSE	MATX	Thu, Jan 22, 2015	35.08	36.50	34.98	36.37
642	NYSE	MATX	Wed, Jan 21, 2015	34.76	35.60	34.43	34.87
641	NYSE	MATX	Tue, Jan 20, 2015	34.96	34.96	34.40	34.72
640	NYSE	MATX	Fri, Jan 16, 2015	34.33	34.82	34.01	34.75
639	NYSE	MATX	Thu, Jan 15, 2015	35.12	35.14	34.30	34.54
638	NYSE	MATX	Wed, Jan 14, 2015	34.27	35.00	34.12	34.96
637	NYSE	MATX	Tue, Jan 13, 2015	35.23	35.60	34.46	34.71
636	NYSE	MATX	Mon, Jan 12, 2015	34.66	35.31	34.62	34.91
635	NYSE	MATX	Fri, Jan 9, 2015	33.56	35.74	33.56	34.58
634	NYSE	MATX	Thu, Jan 8, 2015	33.12	33.82	32.70	33.40
633	NYSE	MATX	Wed, Jan 7, 2015	33.13	33.36	32.41	32.77
632	NYSE	MATX	Tue, Jan 6, 2015	33.58	33.84	32.58	32.81
631	NYSE	MATX	Mon, Jan 5, 2015	34.01	34.01	33.13	33.38
630	NYSE	MATX	Fri, Jan 2, 2015	34.78	35.04	33.82	34.14
629	NYSE	MATX	Wed, Dec 31, 2014	34.90	35.11	34.50	34.52
628	NYSE	MATX	Tue, Dec 30, 2014	34.86	35.12	34.72	34.84
627	NYSE	MATX	Mon, Dec 29, 2014	35.10	35.32	34.74	34.87
626	NYSE	MATX	Fri, Dec 26, 2014	34.91	35.22	34.75	34.98
625	NYSE	MATX	Wed, Dec 24, 2014	34.71	35.16	34.57	34.61
624	NYSE	MATX	Tue, Dec 23, 2014	33.59	34.66	33.55	34.50
623	NYSE	MATX	Mon, Dec 22, 2014	33.31	33.70	33.25	33.56
622	NYSE	MATX	Fri, Dec 19, 2014	33.18	33.54	32.94	33.21
621	NYSE	MATX	Thu, Dec 18, 2014	33.56	33.75	33.21	33.40
620	NYSE	MATX	Wed, Dec 17, 2014	33.45	33.46	32.76	33.19
619	NYSE	MATX	Tue, Dec 16, 2014	34.47	35.00	33.39	33.45
618	NYSE	MATX	Mon, Dec 15, 2014	35.02	35.54	34.50	34.63
617	NYSE	MATX	Fri, Dec 12, 2014	34.09	35.22	34.00	34.74
616	NYSE	MATX	Thu, Dec 11, 2014	34.23	34.74	34.15	34.42
615	NYSE	MATX	Wed, Dec 10, 2014	34.55	34.69	34.09	34.14
614	NYSE	MATX	Tue, Dec 9, 2014	34.27	34.82	33.95	34.69
613	NYSE	MATX	Mon, Dec 8, 2014	35.15	35.32	34.49	34.54
612	NYSE	MATX	Fri, Dec 5, 2014	34.72	35.39	34.72	35.16
611	NYSE	MATX	Thu, Dec 4, 2014	34.53	35.06	34.32	34.75
610	NYSE	MATX	Wed, Dec 3, 2014	34.25	34.85	34.25	34.59
609	NYSE	MATX	Tue, Dec 2, 2014	34.38	35.15	34.25	34.39
608	NYSE	MATX	Mon, Dec 1, 2014	35.06	35.20	34.02	34.14
607	NYSE	MATX	Fri, Nov 28, 2014	34.24	36.73	34.24	35.21
606	NYSE	MATX	Wed, Nov 26, 2014	34.35	34.71	34.22	34.24
605	NYSE	MATX	Tue, Nov 25, 2014	34.33	34.99	34.02	34.24
604	NYSE	MATX	Mon, Nov 24, 2014	33.22	34.21	33.21	34.20
603	NYSE	MATX	Fri, Nov 21, 2014	33.95	34.06	32.96	33.21
602	NYSE	MATX	Thu, Nov 20, 2014	33.09	33.78	32.70	33.58
601	NYSE	MATX	Wed, Nov 19, 2014	33.30	33.56	32.71	33.27
600	NYSE	MATX	Tue, Nov 18, 2014	33.31	33.72	33.20	33.41
599	NYSE	MATX	Mon, Nov 17, 2014	34.21	34.21	33.18	33.33
598	NYSE	MATX	Fri, Nov 14, 2014	34.16	35.32	33.87	34.21
597	NYSE	MATX	Thu, Nov 13, 2014	35.36	35.40	34.22	34.26
596	NYSE	MATX	Wed, Nov 12, 2014	31.70	35.37	31.55	35.21
595	NYSE	MATX	Tue, Nov 11, 2014	29.15	29.30	29.00	29.23
594	NYSE	MATX	Mon, Nov 10, 2014	29.10	29.40	28.95	29.23
593	NYSE	MATX	Fri, Nov 7, 2014	28.96	29.19	28.57	29.09
592	NYSE	MATX	Thu, Nov 6, 2014	27.80	28.32	27.62	27.86
591	NYSE	MATX	Wed, Nov 5, 2014	27.30	28.01	27.18	27.90
590	NYSE	MATX	Tue, Nov 4, 2014	27.33	27.52	26.99	27.27
589	NYSE	MATX	Mon, Nov 3, 2014	28.08	28.08	27.00	27.75
588	NYSE	MATX	Fri, Oct 31, 2014	28.69	28.76	28.30	28.49
587	NYSE	MATX	Thu, Oct 30, 2014	27.99	28.40	27.89	28.16
586	NYSE	MATX	Wed, Oct 29, 2014	28.21	28.55	27.77	28.17
585	NYSE	MATX	Tue, Oct 28, 2014	27.67	28.23	27.60	28.18
584	NYSE	MATX	Mon, Oct 27, 2014	26.41	27.55	25.98	27.52
583	NYSE	MATX	Fri, Oct 24, 2014	27.26	27.31	26.44	26.51
582	NYSE	MATX	Thu, Oct 23, 2014	26.38	27.33	26.38	27.18
581	NYSE	MATX	Wed, Oct 22, 2014	26.33	26.68	26.08	26.21
580	NYSE	MATX	Tue, Oct 21, 2014	26.15	26.92	26.15	26.35
579	NYSE	MATX	Mon, Oct 20, 2014	25.98	26.46	25.87	26.05
578	NYSE	MATX	Fri, Oct 17, 2014	25.88	26.25	25.68	26.08
577	NYSE	MATX	Thu, Oct 16, 2014	25.07	26.07	24.99	25.57
576	NYSE	MATX	Wed, Oct 15, 2014	25.53	25.81	24.93	25.47
575	NYSE	MATX	Tue, Oct 14, 2014	24.88	25.93	24.80	25.84
574	NYSE	MATX	Mon, Oct 13, 2014	24.69	25.17	24.48	24.51
573	NYSE	MATX	Fri, Oct 10, 2014	24.75	25.17	24.51	24.64
572	NYSE	MATX	Thu, Oct 9, 2014	25.42	25.44	24.85	24.89
571	NYSE	MATX	Wed, Oct 8, 2014	24.78	25.45	24.70	25.39
570	NYSE	MATX	Tue, Oct 7, 2014	25.12	25.14	24.80	24.86
569	NYSE	MATX	Mon, Oct 6, 2014	25.60	25.84	25.10	25.30
568	NYSE	MATX	Fri, Oct 3, 2014	25.65	25.93	25.42	25.56
567	NYSE	MATX	Thu, Oct 2, 2014	24.96	25.47	24.82	25.36
566	NYSE	MATX	Wed, Oct 1, 2014	25.05	25.16	24.54	24.90
565	NYSE	MATX	Tue, Sep 30, 2014	25.58	25.64	25.02	25.03
564	NYSE	MATX	Mon, Sep 29, 2014	25.38	25.67	25.26	25.58
563	NYSE	MATX	Fri, Sep 26, 2014	25.55	25.84	25.55	25.59
562	NYSE	MATX	Thu, Sep 25, 2014	25.76	25.82	25.31	25.54
561	NYSE	MATX	Wed, Sep 24, 2014	26.12	26.12	25.59	25.88
560	NYSE	MATX	Tue, Sep 23, 2014	26.30	26.52	26.03	26.03
559	NYSE	MATX	Mon, Sep 22, 2014	26.58	26.69	26.33	26.33
558	NYSE	MATX	Fri, Sep 19, 2014	27.35	27.63	26.71	26.71
557	NYSE	MATX	Thu, Sep 18, 2014	27.64	27.67	27.18	27.24
556	NYSE	MATX	Wed, Sep 17, 2014	27.39	27.83	27.25	27.62
555	NYSE	MATX	Tue, Sep 16, 2014	27.08	27.58	27.03	27.39
554	NYSE	MATX	Mon, Sep 15, 2014	27.40	27.47	27.11	27.19
553	NYSE	MATX	Fri, Sep 12, 2014	27.40	27.59	27.28	27.40
552	NYSE	MATX	Thu, Sep 11, 2014	27.34	27.72	27.16	27.47
551	NYSE	MATX	Wed, Sep 10, 2014	27.50	27.54	27.28	27.42
550	NYSE	MATX	Tue, Sep 9, 2014	27.65	27.65	27.38	27.52
549	NYSE	MATX	Mon, Sep 8, 2014	27.56	27.77	27.50	27.73
548	NYSE	MATX	Fri, Sep 5, 2014	27.44	27.67	27.23	27.66
547	NYSE	MATX	Thu, Sep 4, 2014	27.27	27.68	27.12	27.58
546	NYSE	MATX	Wed, Sep 3, 2014	27.45	27.45	27.15	27.25
545	NYSE	MATX	Tue, Sep 2, 2014	27.08	27.39	26.92	27.25
544	NYSE	MATX	Fri, Aug 29, 2014	26.58	27.06	26.57	26.99
543	NYSE	MATX	Thu, Aug 28, 2014	26.82	26.82	26.47	26.57
542	NYSE	MATX	Wed, Aug 27, 2014	27.25	27.35	26.91	26.97
541	NYSE	MATX	Tue, Aug 26, 2014	27.22	27.36	27.15	27.19
540	NYSE	MATX	Mon, Aug 25, 2014	27.21	27.35	26.96	27.24
539	NYSE	MATX	Fri, Aug 22, 2014	27.31	27.31	26.86	27.10
538	NYSE	MATX	Thu, Aug 21, 2014	27.00	27.38	26.63	27.31
537	NYSE	MATX	Wed, Aug 20, 2014	27.11	27.19	26.75	27.00
536	NYSE	MATX	Tue, Aug 19, 2014	27.46	27.55	27.15	27.22
535	NYSE	MATX	Mon, Aug 18, 2014	27.19	27.48	27.11	27.41
534	NYSE	MATX	Fri, Aug 15, 2014	27.17	27.19	26.58	26.90
533	NYSE	MATX	Thu, Aug 14, 2014	26.89	27.01	26.74	26.90
532	NYSE	MATX	Wed, Aug 13, 2014	27.30	27.52	26.86	26.96
531	NYSE	MATX	Tue, Aug 12, 2014	27.10	27.33	27.02	27.17
530	NYSE	MATX	Mon, Aug 11, 2014	27.28	27.74	27.14	27.17
529	NYSE	MATX	Fri, Aug 8, 2014	26.42	27.09	26.42	27.04
528	NYSE	MATX	Thu, Aug 7, 2014	26.73	26.89	26.28	26.63
527	NYSE	MATX	Wed, Aug 6, 2014	26.69	27.03	26.50	26.66
526	NYSE	MATX	Tue, Aug 5, 2014	26.91	27.10	26.37	26.81
525	NYSE	MATX	Mon, Aug 4, 2014	27.00	27.33	26.60	27.28
524	NYSE	MATX	Fri, Aug 1, 2014	26.93	27.75	26.73	26.82
523	NYSE	MATX	Thu, Jul 31, 2014	27.27	27.52	26.95	26.95
522	NYSE	MATX	Wed, Jul 30, 2014	27.78	27.84	27.40	27.57
521	NYSE	MATX	Tue, Jul 29, 2014	27.55	27.88	27.47	27.57
520	NYSE	MATX	Mon, Jul 28, 2014	28.36	28.36	27.48	27.56
519	NYSE	MATX	Fri, Jul 25, 2014	28.29	28.57	28.14	28.40
518	NYSE	MATX	Thu, Jul 24, 2014	28.28	28.76	28.03	28.65
517	NYSE	MATX	Wed, Jul 23, 2014	27.98	28.07	27.70	27.82
516	NYSE	MATX	Tue, Jul 22, 2014	27.97	28.24	27.76	28.14
515	NYSE	MATX	Mon, Jul 21, 2014	28.49	28.49	27.67	27.87
514	NYSE	MATX	Fri, Jul 18, 2014	28.12	28.86	28.11	28.64
513	NYSE	MATX	Thu, Jul 17, 2014	28.50	28.69	27.96	28.20
512	NYSE	MATX	Wed, Jul 16, 2014	28.68	28.79	28.33	28.66
511	NYSE	MATX	Tue, Jul 15, 2014	28.57	28.91	28.36	28.55
510	NYSE	MATX	Mon, Jul 14, 2014	28.83	28.83	28.28	28.55
509	NYSE	MATX	Fri, Jul 11, 2014	28.66	28.82	28.20	28.57
508	NYSE	MATX	Thu, Jul 10, 2014	28.28	29.14	28.21	28.73
507	NYSE	MATX	Wed, Jul 9, 2014	27.99	29.54	27.99	28.99
506	NYSE	MATX	Tue, Jul 8, 2014	27.40	27.44	27.14	27.35
505	NYSE	MATX	Mon, Jul 7, 2014	27.65	27.69	27.32	27.42
504	NYSE	MATX	Thu, Jul 3, 2014	27.59	27.84	27.42	27.78
503	NYSE	MATX	Wed, Jul 2, 2014	27.46	27.67	27.30	27.41
502	NYSE	MATX	Tue, Jul 1, 2014	26.99	27.74	26.96	27.46
501	NYSE	MATX	Mon, Jun 30, 2014	26.40	26.91	26.30	26.84
500	NYSE	MATX	Fri, Jun 27, 2014	25.37	26.42	25.37	26.41
499	NYSE	MATX	Thu, Jun 26, 2014	25.30	25.42	25.00	25.42
498	NYSE	MATX	Wed, Jun 25, 2014	24.67	25.25	24.63	25.24
497	NYSE	MATX	Tue, Jun 24, 2014	25.00	25.47	24.80	24.87
496	NYSE	MATX	Mon, Jun 23, 2014	24.96	25.09	24.78	25.09
495	NYSE	MATX	Fri, Jun 20, 2014	24.64	24.94	24.46	24.93
494	NYSE	MATX	Thu, Jun 19, 2014	24.65	24.69	24.36	24.54
493	NYSE	MATX	Wed, Jun 18, 2014	24.88	24.89	24.25	24.58
492	NYSE	MATX	Tue, Jun 17, 2014	24.73	25.12	24.55	24.94
491	NYSE	MATX	Mon, Jun 16, 2014	24.48	24.77	24.38	24.76
490	NYSE	MATX	Fri, Jun 13, 2014	24.31	24.61	24.19	24.60
489	NYSE	MATX	Thu, Jun 12, 2014	24.51	24.54	23.82	24.31
488	NYSE	MATX	Wed, Jun 11, 2014	24.67	24.78	24.28	24.50
487	NYSE	MATX	Tue, Jun 10, 2014	25.13	25.13	24.49	24.78
486	NYSE	MATX	Mon, Jun 9, 2014	24.79	25.34	24.70	25.13
485	NYSE	MATX	Fri, Jun 6, 2014	24.77	25.04	24.63	24.86
484	NYSE	MATX	Thu, Jun 5, 2014	23.99	24.62	23.91	24.62
483	NYSE	MATX	Wed, Jun 4, 2014	24.08	24.18	23.72	23.86
482	NYSE	MATX	Tue, Jun 3, 2014	24.43	24.48	24.03	24.12
481	NYSE	MATX	Mon, Jun 2, 2014	24.62	24.65	24.24	24.47
480	NYSE	MATX	Fri, May 30, 2014	24.71	24.77	24.42	24.57
479	NYSE	MATX	Thu, May 29, 2014	24.66	24.86	24.45	24.65
478	NYSE	MATX	Wed, May 28, 2014	24.44	24.85	24.24	24.67
477	NYSE	MATX	Tue, May 27, 2014	24.29	24.59	24.26	24.53
476	NYSE	MATX	Fri, May 23, 2014	23.92	24.17	23.83	24.17
475	NYSE	MATX	Thu, May 22, 2014	23.73	24.08	23.50	23.92
474	NYSE	MATX	Wed, May 21, 2014	24.01	24.10	23.51	23.70
473	NYSE	MATX	Tue, May 20, 2014	24.24	24.32	23.74	23.87
472	NYSE	MATX	Mon, May 19, 2014	23.93	24.50	23.87	24.30
471	NYSE	MATX	Fri, May 16, 2014	23.45	23.59	23.29	23.58
470	NYSE	MATX	Thu, May 15, 2014	23.60	23.61	23.10	23.45
469	NYSE	MATX	Wed, May 14, 2014	24.20	24.20	23.50	23.58
468	NYSE	MATX	Tue, May 13, 2014	24.26	24.35	23.93	24.16
467	NYSE	MATX	Mon, May 12, 2014	23.65	24.49	23.65	24.28
466	NYSE	MATX	Fri, May 9, 2014	23.08	23.64	22.92	23.62
465	NYSE	MATX	Thu, May 8, 2014	23.00	23.80	23.00	23.23
464	NYSE	MATX	Wed, May 7, 2014	23.50	23.50	22.48	23.07
463	NYSE	MATX	Tue, May 6, 2014	24.28	24.28	23.59	23.71
462	NYSE	MATX	Mon, May 5, 2014	24.04	24.66	23.81	24.56
461	NYSE	MATX	Fri, May 2, 2014	23.85	24.37	23.83	24.20
460	NYSE	MATX	Thu, May 1, 2014	23.62	24.05	23.45	23.81
459	NYSE	MATX	Wed, Apr 30, 2014	23.55	23.85	23.19	23.69
458	NYSE	MATX	Tue, Apr 29, 2014	23.99	24.05	23.58	23.62
457	NYSE	MATX	Mon, Apr 28, 2014	24.05	24.21	23.61	23.90
456	NYSE	MATX	Fri, Apr 25, 2014	24.66	24.67	23.71	24.02
455	NYSE	MATX	Thu, Apr 24, 2014	24.84	25.14	24.50	24.83
454	NYSE	MATX	Wed, Apr 23, 2014	25.10	25.18	24.74	24.76
453	NYSE	MATX	Tue, Apr 22, 2014	24.83	25.38	24.75	25.17
452	NYSE	MATX	Mon, Apr 21, 2014	24.70	24.88	24.47	24.84
451	NYSE	MATX	Thu, Apr 17, 2014	24.37	24.78	24.34	24.74
450	NYSE	MATX	Wed, Apr 16, 2014	24.41	24.59	24.34	24.46
449	NYSE	MATX	Tue, Apr 15, 2014	24.32	24.46	23.88	24.24
448	NYSE	MATX	Mon, Apr 14, 2014	23.95	24.36	23.83	24.25
447	NYSE	MATX	Fri, Apr 11, 2014	23.65	23.89	23.50	23.67
446	NYSE	MATX	Thu, Apr 10, 2014	24.15	24.24	23.60	23.83
445	NYSE	MATX	Wed, Apr 9, 2014	24.09	24.20	23.70	24.15
444	NYSE	MATX	Tue, Apr 8, 2014	23.74	24.09	23.70	23.98
443	NYSE	MATX	Mon, Apr 7, 2014	23.81	23.88	23.55	23.71
442	NYSE	MATX	Fri, Apr 4, 2014	24.54	24.61	23.82	23.85
441	NYSE	MATX	Thu, Apr 3, 2014	24.37	24.52	24.23	24.31
440	NYSE	MATX	Wed, Apr 2, 2014	24.39	24.53	24.20	24.42
439	NYSE	MATX	Tue, Apr 1, 2014	24.69	24.92	24.28	24.41
438	NYSE	MATX	Mon, Mar 31, 2014	23.90	24.83	23.77	24.69
437	NYSE	MATX	Fri, Mar 28, 2014	23.49	24.02	23.44	23.76
436	NYSE	MATX	Thu, Mar 27, 2014	23.40	23.65	23.38	23.47
435	NYSE	MATX	Wed, Mar 26, 2014	24.05	24.05	23.40	23.45
434	NYSE	MATX	Tue, Mar 25, 2014	23.88	24.42	23.74	23.85
433	NYSE	MATX	Mon, Mar 24, 2014	23.75	23.89	23.37	23.70
432	NYSE	MATX	Fri, Mar 21, 2014	23.47	23.82	23.25	23.70
431	NYSE	MATX	Thu, Mar 20, 2014	23.42	23.54	23.24	23.42
430	NYSE	MATX	Wed, Mar 19, 2014	23.37	23.63	23.28	23.40
429	NYSE	MATX	Tue, Mar 18, 2014	23.35	23.74	23.29	23.46
428	NYSE	MATX	Mon, Mar 17, 2014	23.81	24.17	23.28	23.37
427	NYSE	MATX	Fri, Mar 14, 2014	24.69	24.94	24.63	24.80
426	NYSE	MATX	Thu, Mar 13, 2014	25.26	25.26	24.57	24.76
425	NYSE	MATX	Wed, Mar 12, 2014	24.73	25.24	24.72	25.24
424	NYSE	MATX	Tue, Mar 11, 2014	25.00	25.17	24.71	24.91
423	NYSE	MATX	Mon, Mar 10, 2014	24.65	25.10	24.65	25.06
422	NYSE	MATX	Fri, Mar 7, 2014	24.59	24.74	24.29	24.68
421	NYSE	MATX	Thu, Mar 6, 2014	23.85	24.40	23.78	24.39
420	NYSE	MATX	Wed, Mar 5, 2014	23.98	24.14	23.64	23.71
419	NYSE	MATX	Tue, Mar 4, 2014	24.18	24.54	24.03	24.06
418	NYSE	MATX	Mon, Mar 3, 2014	23.90	24.06	23.67	23.77
417	NYSE	MATX	Fri, Feb 28, 2014	23.83	24.34	23.80	24.12
416	NYSE	MATX	Thu, Feb 27, 2014	23.75	23.91	23.37	23.86
415	NYSE	MATX	Wed, Feb 26, 2014	23.50	24.43	22.81	23.83
414	NYSE	MATX	Tue, Feb 25, 2014	24.67	24.80	24.33	24.60
413	NYSE	MATX	Mon, Feb 24, 2014	24.72	25.03	24.64	24.74
412	NYSE	MATX	Fri, Feb 21, 2014	24.85	24.95	24.52	24.73
411	NYSE	MATX	Thu, Feb 20, 2014	23.90	24.77	23.81	24.70
410	NYSE	MATX	Wed, Feb 19, 2014	25.30	25.39	23.78	23.81
409	NYSE	MATX	Tue, Feb 18, 2014	25.05	25.60	24.99	25.53
408	NYSE	MATX	Fri, Feb 14, 2014	24.72	25.14	24.63	25.07
407	NYSE	MATX	Thu, Feb 13, 2014	24.40	24.94	24.32	24.71
406	NYSE	MATX	Wed, Feb 12, 2014	24.92	24.98	24.46	24.60
405	NYSE	MATX	Tue, Feb 11, 2014	24.68	25.06	24.27	24.87
404	NYSE	MATX	Mon, Feb 10, 2014	24.41	24.81	24.06	24.75
403	NYSE	MATX	Fri, Feb 7, 2014	24.35	24.64	24.27	24.48
402	NYSE	MATX	Thu, Feb 6, 2014	23.61	24.30	23.54	24.25
401	NYSE	MATX	Wed, Feb 5, 2014	23.22	23.82	23.17	23.56
400	NYSE	MATX	Tue, Feb 4, 2014	23.17	23.95	22.86	23.46
399	NYSE	MATX	Mon, Feb 3, 2014	23.93	24.01	22.51	22.97
398	NYSE	MATX	Fri, Jan 31, 2014	23.47	24.17	23.47	23.93
397	NYSE	MATX	Thu, Jan 30, 2014	23.68	24.33	23.10	24.00
396	NYSE	MATX	Wed, Jan 29, 2014	24.43	24.68	23.49	23.57
395	NYSE	MATX	Tue, Jan 28, 2014	24.64	25.00	24.42	24.72
394	NYSE	MATX	Mon, Jan 27, 2014	25.66	25.90	24.61	24.62
393	NYSE	MATX	Fri, Jan 24, 2014	26.15	26.24	25.47	25.55
392	NYSE	MATX	Thu, Jan 23, 2014	26.61	26.66	26.15	26.43
391	NYSE	MATX	Wed, Jan 22, 2014	25.94	26.88	25.94	26.76
390	NYSE	MATX	Tue, Jan 21, 2014	25.90	26.14	25.56	25.80
389	NYSE	MATX	Fri, Jan 17, 2014	26.03	26.18	25.82	25.95
388	NYSE	MATX	Thu, Jan 16, 2014	26.08	26.45	26.03	26.10
387	NYSE	MATX	Wed, Jan 15, 2014	26.10	26.34	26.03	26.24
386	NYSE	MATX	Tue, Jan 14, 2014	25.99	26.26	25.78	26.14
385	NYSE	MATX	Mon, Jan 13, 2014	26.13	26.49	25.61	25.80
384	NYSE	MATX	Fri, Jan 10, 2014	26.07	26.29	25.80	26.26
383	NYSE	MATX	Thu, Jan 9, 2014	26.09	26.21	25.58	26.00
382	NYSE	MATX	Wed, Jan 8, 2014	25.91	26.18	25.60	26.06
381	NYSE	MATX	Tue, Jan 7, 2014	25.72	26.23	25.61	25.87
380	NYSE	MATX	Mon, Jan 6, 2014	26.25	26.25	25.28	25.55
379	NYSE	MATX	Fri, Jan 3, 2014	26.02	26.26	25.86	25.99
378	NYSE	MATX	Thu, Jan 2, 2014	26.09	26.09	25.55	26.00
377	NYSE	MATX	Tue, Dec 31, 2013	26.28	26.48	26.04	26.11
376	NYSE	MATX	Mon, Dec 30, 2013	26.53	26.78	26.17	26.23
375	NYSE	MATX	Fri, Dec 27, 2013	26.28	26.69	26.25	26.59
374	NYSE	MATX	Thu, Dec 26, 2013	26.36	26.43	25.86	26.15
373	NYSE	MATX	Tue, Dec 24, 2013	25.93	26.35	25.88	26.29
372	NYSE	MATX	Mon, Dec 23, 2013	25.70	25.97	25.48	25.97
371	NYSE	MATX	Fri, Dec 20, 2013	24.26	25.67	24.26	25.65
370	NYSE	MATX	Thu, Dec 19, 2013	24.97	24.97	24.19	24.26
369	NYSE	MATX	Wed, Dec 18, 2013	24.68	24.98	24.29	24.98
368	NYSE	MATX	Tue, Dec 17, 2013	24.56	24.75	24.18	24.70
367	NYSE	MATX	Mon, Dec 16, 2013	24.39	24.66	24.22	24.53
366	NYSE	MATX	Fri, Dec 13, 2013	24.21	24.49	24.00	24.31
365	NYSE	MATX	Thu, Dec 12, 2013	23.68	24.25	23.57	24.08
364	NYSE	MATX	Wed, Dec 11, 2013	24.62	24.62	23.47	23.59
363	NYSE	MATX	Tue, Dec 10, 2013	24.54	24.91	24.43	24.65
362	NYSE	MATX	Mon, Dec 9, 2013	25.10	25.21	24.52	24.64
361	NYSE	MATX	Fri, Dec 6, 2013	24.72	25.19	24.65	25.09
360	NYSE	MATX	Thu, Dec 5, 2013	24.09	24.50	24.09	24.37
359	NYSE	MATX	Wed, Dec 4, 2013	24.17	24.57	23.95	24.16
358	NYSE	MATX	Tue, Dec 3, 2013	24.15	24.52	24.09	24.31
357	NYSE	MATX	Mon, Dec 2, 2013	24.96	25.14	24.18	24.22
356	NYSE	MATX	Fri, Nov 29, 2013	25.22	25.50	25.01	25.03
355	NYSE	MATX	Wed, Nov 27, 2013	24.80	25.20	24.69	25.08
354	NYSE	MATX	Tue, Nov 26, 2013	24.78	24.89	24.54	24.79
353	NYSE	MATX	Mon, Nov 25, 2013	24.80	24.88	24.56	24.81
352	NYSE	MATX	Fri, Nov 22, 2013	24.75	24.89	24.60	24.77
351	NYSE	MATX	Thu, Nov 21, 2013	24.51	24.86	24.30	24.76
350	NYSE	MATX	Wed, Nov 20, 2013	24.73	24.73	24.21	24.35
349	NYSE	MATX	Tue, Nov 19, 2013	24.59	24.83	24.41	24.69
348	NYSE	MATX	Mon, Nov 18, 2013	24.65	24.93	24.49	24.65
347	NYSE	MATX	Fri, Nov 15, 2013	24.75	24.85	24.54	24.63
346	NYSE	MATX	Thu, Nov 14, 2013	24.94	25.00	24.67	24.77
345	NYSE	MATX	Wed, Nov 13, 2013	24.65	24.98	24.42	24.95
344	NYSE	MATX	Tue, Nov 12, 2013	24.83	25.00	24.55	24.84
343	NYSE	MATX	Mon, Nov 11, 2013	24.41	24.94	24.41	24.72
342	NYSE	MATX	Fri, Nov 8, 2013	23.59	24.58	23.59	24.57
341	NYSE	MATX	Thu, Nov 7, 2013	26.00	26.21	23.46	23.62
340	NYSE	MATX	Wed, Nov 6, 2013	27.45	27.64	26.93	26.97
339	NYSE	MATX	Tue, Nov 5, 2013	27.13	27.71	27.13	27.35
338	NYSE	MATX	Mon, Nov 4, 2013	27.14	27.65	27.03	27.47
337	NYSE	MATX	Fri, Nov 1, 2013	27.04	27.39	26.60	27.00
336	NYSE	MATX	Thu, Oct 31, 2013	26.81	27.41	26.81	27.09
335	NYSE	MATX	Wed, Oct 30, 2013	27.09	27.14	26.63	26.89
334	NYSE	MATX	Tue, Oct 29, 2013	27.75	27.80	27.07	27.09
333	NYSE	MATX	Mon, Oct 28, 2013	27.28	27.80	27.25	27.63
332	NYSE	MATX	Fri, Oct 25, 2013	27.71	27.72	27.20	27.34
331	NYSE	MATX	Thu, Oct 24, 2013	27.76	27.76	27.51	27.59
330	NYSE	MATX	Wed, Oct 23, 2013	27.33	27.85	27.27	27.71
329	NYSE	MATX	Tue, Oct 22, 2013	27.23	27.50	26.96	27.41
328	NYSE	MATX	Mon, Oct 21, 2013	27.42	27.42	26.85	27.04
327	NYSE	MATX	Fri, Oct 18, 2013	27.25	27.33	26.76	27.33
326	NYSE	MATX	Thu, Oct 17, 2013	26.99	27.16	26.85	27.00
325	NYSE	MATX	Wed, Oct 16, 2013	26.91	27.13	26.63	27.10
324	NYSE	MATX	Tue, Oct 15, 2013	27.09	27.09	26.66	26.77
323	NYSE	MATX	Mon, Oct 14, 2013	26.97	27.14	26.74	27.12
322	NYSE	MATX	Fri, Oct 11, 2013	26.79	27.21	26.60	27.21
321	NYSE	MATX	Thu, Oct 10, 2013	26.24	26.89	26.24	26.89
320	NYSE	MATX	Wed, Oct 9, 2013	25.48	26.36	25.32	26.14
319	NYSE	MATX	Tue, Oct 8, 2013	25.61	25.76	24.90	25.01
318	NYSE	MATX	Mon, Oct 7, 2013	25.92	25.92	25.49	25.50
317	NYSE	MATX	Fri, Oct 4, 2013	26.31	26.52	26.07	26.09
316	NYSE	MATX	Thu, Oct 3, 2013	26.84	26.92	26.28	26.33
315	NYSE	MATX	Wed, Oct 2, 2013	26.60	26.85	26.28	26.82
314	NYSE	MATX	Tue, Oct 1, 2013	26.23	27.05	26.09	26.76
313	NYSE	MATX	Mon, Sep 30, 2013	26.13	26.44	26.03	26.23
312	NYSE	MATX	Fri, Sep 27, 2013	26.35	26.60	26.34	26.35
311	NYSE	MATX	Thu, Sep 26, 2013	26.37	26.71	26.27	26.60
310	NYSE	MATX	Wed, Sep 25, 2013	26.86	27.02	26.15	26.30
309	NYSE	MATX	Tue, Sep 24, 2013	26.97	27.48	26.77	26.86
308	NYSE	MATX	Mon, Sep 23, 2013	27.44	27.68	26.83	26.91
307	NYSE	MATX	Fri, Sep 20, 2013	27.88	28.11	27.50	27.55
306	NYSE	MATX	Thu, Sep 19, 2013	28.08	28.42	27.71	27.89
305	NYSE	MATX	Wed, Sep 18, 2013	27.55	28.14	27.27	28.08
304	NYSE	MATX	Tue, Sep 17, 2013	27.32	27.60	27.20	27.55
303	NYSE	MATX	Mon, Sep 16, 2013	27.55	27.71	27.19	27.35
302	NYSE	MATX	Fri, Sep 13, 2013	27.80	27.91	27.03	27.20
301	NYSE	MATX	Thu, Sep 12, 2013	28.04	28.24	27.74	27.77
300	NYSE	MATX	Wed, Sep 11, 2013	28.54	28.61	27.99	28.13
299	NYSE	MATX	Tue, Sep 10, 2013	27.95	28.73	27.86	28.71
298	NYSE	MATX	Mon, Sep 9, 2013	27.24	27.76	27.23	27.71
297	NYSE	MATX	Fri, Sep 6, 2013	27.36	27.40	26.82	27.17
296	NYSE	MATX	Thu, Sep 5, 2013	27.28	27.49	27.22	27.22
295	NYSE	MATX	Wed, Sep 4, 2013	26.64	27.35	26.55	27.21
294	NYSE	MATX	Tue, Sep 3, 2013	26.98	27.07	26.18	26.59
293	NYSE	MATX	Fri, Aug 30, 2013	27.65	27.76	26.51	26.63
292	NYSE	MATX	Thu, Aug 29, 2013	27.84	28.05	27.54	27.69
291	NYSE	MATX	Wed, Aug 28, 2013	28.13	28.38	27.77	27.80
290	NYSE	MATX	Tue, Aug 27, 2013	28.80	28.87	28.16	28.23
289	NYSE	MATX	Mon, Aug 26, 2013	29.25	29.40	28.91	29.12
288	NYSE	MATX	Fri, Aug 23, 2013	29.21	29.29	29.00	29.13
287	NYSE	MATX	Thu, Aug 22, 2013	28.26	29.47	28.26	29.24
286	NYSE	MATX	Wed, Aug 21, 2013	28.30	28.65	28.09	28.22
285	NYSE	MATX	Tue, Aug 20, 2013	27.81	28.57	27.67	28.41
284	NYSE	MATX	Mon, Aug 19, 2013	27.93	27.98	27.54	27.67
283	NYSE	MATX	Fri, Aug 16, 2013	27.93	28.36	27.93	28.01
282	NYSE	MATX	Thu, Aug 15, 2013	27.99	28.10	27.73	28.08
281	NYSE	MATX	Wed, Aug 14, 2013	28.33	28.36	28.13	28.29
280	NYSE	MATX	Tue, Aug 13, 2013	28.55	28.55	28.12	28.47
279	NYSE	MATX	Mon, Aug 12, 2013	28.27	28.65	28.20	28.64
278	NYSE	MATX	Fri, Aug 9, 2013	28.00	28.40	27.96	28.32
277	NYSE	MATX	Thu, Aug 8, 2013	27.62	27.97	27.11	27.95
276	NYSE	MATX	Wed, Aug 7, 2013	27.80	27.80	27.30	27.50
275	NYSE	MATX	Tue, Aug 6, 2013	28.12	28.26	27.44	27.95
274	NYSE	MATX	Mon, Aug 5, 2013	28.39	28.55	28.12	28.29
273	NYSE	MATX	Fri, Aug 2, 2013	28.86	29.08	28.36	28.52
272	NYSE	MATX	Thu, Aug 1, 2013	28.61	29.38	28.52	28.93
271	NYSE	MATX	Wed, Jul 31, 2013	27.80	28.52	27.79	28.32
270	NYSE	MATX	Tue, Jul 30, 2013	27.60	27.88	27.41	27.79
269	NYSE	MATX	Mon, Jul 29, 2013	27.86	27.90	27.56	27.63
268	NYSE	MATX	Fri, Jul 26, 2013	28.00	28.22	27.73	27.84
267	NYSE	MATX	Thu, Jul 25, 2013	27.99	28.44	27.92	28.25
266	NYSE	MATX	Wed, Jul 24, 2013	28.63	28.69	27.97	28.07
265	NYSE	MATX	Tue, Jul 23, 2013	28.55	28.70	28.37	28.58
264	NYSE	MATX	Mon, Jul 22, 2013	28.45	28.69	28.42	28.51
263	NYSE	MATX	Fri, Jul 19, 2013	28.39	28.94	28.18	28.44
262	NYSE	MATX	Thu, Jul 18, 2013	27.67	28.54	27.67	28.51
261	NYSE	MATX	Wed, Jul 17, 2013	27.79	28.06	27.63	27.68
260	NYSE	MATX	Tue, Jul 16, 2013	27.98	28.10	27.65	27.71
259	NYSE	MATX	Mon, Jul 15, 2013	27.55	28.07	27.55	27.99
258	NYSE	MATX	Fri, Jul 12, 2013	27.81	27.99	27.51	27.56
257	NYSE	MATX	Thu, Jul 11, 2013	27.60	27.97	27.55	27.91
256	NYSE	MATX	Wed, Jul 10, 2013	27.29	27.60	27.17	27.35
255	NYSE	MATX	Tue, Jul 9, 2013	26.47	27.66	26.41	27.37
254	NYSE	MATX	Mon, Jul 8, 2013	26.12	26.40	25.86	26.34
253	NYSE	MATX	Fri, Jul 5, 2013	26.11	26.25	25.89	26.05
252	NYSE	MATX	Wed, Jul 3, 2013	25.67	25.83	25.30	25.71
251	NYSE	MATX	Tue, Jul 2, 2013	26.01	26.55	25.64	25.84
250	NYSE	MATX	Mon, Jul 1, 2013	25.07	26.04	25.00	26.01
249	NYSE	MATX	Fri, Jun 28, 2013	24.88	25.15	24.73	25.00
248	NYSE	MATX	Thu, Jun 27, 2013	24.84	25.09	24.79	24.99
247	NYSE	MATX	Wed, Jun 26, 2013	24.72	24.99	24.39	24.73
246	NYSE	MATX	Tue, Jun 25, 2013	24.63	24.69	24.15	24.56
245	NYSE	MATX	Mon, Jun 24, 2013	24.51	24.72	24.20	24.50
244	NYSE	MATX	Fri, Jun 21, 2013	25.00	25.00	24.35	24.81
243	NYSE	MATX	Thu, Jun 20, 2013	24.66	24.95	24.33	24.86
242	NYSE	MATX	Wed, Jun 19, 2013	24.97	25.07	24.86	24.98
241	NYSE	MATX	Tue, Jun 18, 2013	24.94	25.17	24.85	25.01
240	NYSE	MATX	Mon, Jun 17, 2013	25.22	25.24	24.55	24.98
239	NYSE	MATX	Fri, Jun 14, 2013	24.96	25.40	24.95	24.99
238	NYSE	MATX	Thu, Jun 13, 2013	25.12	25.16	24.73	25.12
237	NYSE	MATX	Wed, Jun 12, 2013	25.12	25.28	24.98	25.00
236	NYSE	MATX	Tue, Jun 11, 2013	24.96	25.19	24.96	25.00
235	NYSE	MATX	Mon, Jun 10, 2013	25.37	25.55	25.05	25.21
234	NYSE	MATX	Fri, Jun 7, 2013	25.26	25.62	25.19	25.40
233	NYSE	MATX	Thu, Jun 6, 2013	24.95	25.16	24.91	25.03
232	NYSE	MATX	Wed, Jun 5, 2013	24.83	25.05	24.80	24.90
231	NYSE	MATX	Tue, Jun 4, 2013	24.95	25.17	24.84	24.96
230	NYSE	MATX	Mon, Jun 3, 2013	25.18	25.26	24.65	25.03
229	NYSE	MATX	Fri, May 31, 2013	25.63	25.84	25.10	25.17
228	NYSE	MATX	Thu, May 30, 2013	25.43	25.88	25.38	25.84
227	NYSE	MATX	Wed, May 29, 2013	25.38	25.82	25.31	25.35
226	NYSE	MATX	Tue, May 28, 2013	25.60	25.79	25.46	25.58
225	NYSE	MATX	Fri, May 24, 2013	25.59	25.66	25.14	25.31
224	NYSE	MATX	Thu, May 23, 2013	25.68	25.72	25.33	25.69
223	NYSE	MATX	Wed, May 22, 2013	25.91	26.23	25.68	25.88
222	NYSE	MATX	Tue, May 21, 2013	26.05	26.25	25.94	26.01
221	NYSE	MATX	Mon, May 20, 2013	25.99	26.17	25.88	26.00
220	NYSE	MATX	Fri, May 17, 2013	26.07	26.24	25.91	26.00
219	NYSE	MATX	Thu, May 16, 2013	25.87	26.44	25.87	25.96
218	NYSE	MATX	Wed, May 15, 2013	25.76	26.29	25.69	25.97
217	NYSE	MATX	Tue, May 14, 2013	25.67	26.24	25.67	25.82
216	NYSE	MATX	Mon, May 13, 2013	26.07	26.21	25.68	25.73
215	NYSE	MATX	Fri, May 10, 2013	26.01	26.32	25.95	26.07
214	NYSE	MATX	Thu, May 9, 2013	26.25	26.40	25.94	26.01
213	NYSE	MATX	Wed, May 8, 2013	26.22	26.35	25.80	26.21
212	NYSE	MATX	Tue, May 7, 2013	24.41	26.28	24.32	26.27
211	NYSE	MATX	Mon, May 6, 2013	24.42	24.87	24.26	24.49
210	NYSE	MATX	Fri, May 3, 2013	23.47	24.76	23.47	24.42
209	NYSE	MATX	Thu, May 2, 2013	23.10	23.31	22.95	23.25
208	NYSE	MATX	Wed, May 1, 2013	23.42	23.42	22.97	22.99
207	NYSE	MATX	Tue, Apr 30, 2013	23.25	23.55	23.21	23.54
206	NYSE	MATX	Mon, Apr 29, 2013	22.94	23.36	22.93	23.25
205	NYSE	MATX	Fri, Apr 26, 2013	22.52	23.01	22.52	22.96
204	NYSE	MATX	Thu, Apr 25, 2013	22.38	22.65	22.25	22.62
203	NYSE	MATX	Wed, Apr 24, 2013	22.37	22.66	22.24	22.40
202	NYSE	MATX	Tue, Apr 23, 2013	22.28	22.44	22.08	22.40
201	NYSE	MATX	Mon, Apr 22, 2013	22.33	22.42	22.16	22.26
200	NYSE	MATX	Fri, Apr 19, 2013	22.18	22.64	22.06	22.40
199	NYSE	MATX	Thu, Apr 18, 2013	21.90	22.22	21.51	22.13
198	NYSE	MATX	Wed, Apr 17, 2013	22.09	22.31	21.75	21.85
197	NYSE	MATX	Tue, Apr 16, 2013	22.43	22.63	22.10	22.31
196	NYSE	MATX	Mon, Apr 15, 2013	23.35	23.46	22.10	22.15
195	NYSE	MATX	Fri, Apr 12, 2013	23.27	23.67	23.17	23.53
194	NYSE	MATX	Thu, Apr 11, 2013	23.42	23.74	23.30	23.36
193	NYSE	MATX	Wed, Apr 10, 2013	23.32	23.58	23.25	23.49
192	NYSE	MATX	Tue, Apr 9, 2013	23.30	23.45	23.13	23.25
191	NYSE	MATX	Mon, Apr 8, 2013	23.30	23.36	23.00	23.30
190	NYSE	MATX	Fri, Apr 5, 2013	23.03	23.54	22.92	23.25
189	NYSE	MATX	Thu, Apr 4, 2013	23.19	23.48	23.02	23.29
188	NYSE	MATX	Wed, Apr 3, 2013	23.70	23.70	23.04	23.10
187	NYSE	MATX	Tue, Apr 2, 2013	23.99	24.39	23.58	23.66
186	NYSE	MATX	Mon, Apr 1, 2013	24.54	24.54	23.70	23.94
185	NYSE	MATX	Thu, Mar 28, 2013	24.25	24.63	24.00	24.60
184	NYSE	MATX	Wed, Mar 27, 2013	24.46	24.69	23.92	24.25
183	NYSE	MATX	Tue, Mar 26, 2013	24.68	24.81	24.27	24.56
182	NYSE	MATX	Mon, Mar 25, 2013	24.90	25.00	24.55	24.64
181	NYSE	MATX	Fri, Mar 22, 2013	24.59	24.85	24.56	24.82
180	NYSE	MATX	Thu, Mar 21, 2013	24.86	24.91	24.10	24.42
179	NYSE	MATX	Wed, Mar 20, 2013	25.60	25.64	24.87	24.94
178	NYSE	MATX	Tue, Mar 19, 2013	25.74	25.83	25.09	25.54
177	NYSE	MATX	Mon, Mar 18, 2013	25.53	25.84	25.50	25.65
176	NYSE	MATX	Fri, Mar 15, 2013	25.86	26.04	25.66	25.81
175	NYSE	MATX	Thu, Mar 14, 2013	26.06	26.06	25.61	25.89
174	NYSE	MATX	Wed, Mar 13, 2013	25.78	26.07	25.67	25.93
173	NYSE	MATX	Tue, Mar 12, 2013	25.72	25.73	25.14	25.64
172	NYSE	MATX	Mon, Mar 11, 2013	25.24	25.79	25.06	25.74
171	NYSE	MATX	Fri, Mar 8, 2013	25.82	26.06	25.15	25.24
170	NYSE	MATX	Thu, Mar 7, 2013	25.65	25.95	25.41	25.65
169	NYSE	MATX	Wed, Mar 6, 2013	26.14	26.14	25.62	25.72
168	NYSE	MATX	Tue, Mar 5, 2013	25.64	26.30	25.64	26.01
167	NYSE	MATX	Mon, Mar 4, 2013	25.26	25.55	24.85	25.47
166	NYSE	MATX	Fri, Mar 1, 2013	25.53	25.97	25.12	25.33
165	NYSE	MATX	Thu, Feb 28, 2013	25.78	26.29	25.64	25.71
164	NYSE	MATX	Wed, Feb 27, 2013	25.14	26.17	25.07	25.84
163	NYSE	MATX	Tue, Feb 26, 2013	25.00	25.22	24.77	25.10
162	NYSE	MATX	Mon, Feb 25, 2013	25.94	25.97	24.81	24.85
161	NYSE	MATX	Fri, Feb 22, 2013	25.89	26.06	25.70	25.90
160	NYSE	MATX	Thu, Feb 21, 2013	26.03	26.21	25.41	25.81
159	NYSE	MATX	Wed, Feb 20, 2013	26.45	26.57	25.96	26.03
158	NYSE	MATX	Tue, Feb 19, 2013	26.13	26.65	26.05	26.45
157	NYSE	MATX	Fri, Feb 15, 2013	26.10	26.33	25.85	26.17
156	NYSE	MATX	Thu, Feb 14, 2013	26.17	26.53	26.17	26.30
155	NYSE	MATX	Wed, Feb 13, 2013	26.26	26.42	26.06	26.30
154	NYSE	MATX	Tue, Feb 12, 2013	26.16	26.47	25.91	26.28
153	NYSE	MATX	Mon, Feb 11, 2013	26.36	26.48	26.09	26.24
152	NYSE	MATX	Fri, Feb 8, 2013	25.61	26.92	24.25	26.42
151	NYSE	MATX	Thu, Feb 7, 2013	26.64	26.64	26.03	26.34
150	NYSE	MATX	Wed, Feb 6, 2013	26.54	26.62	26.36	26.54
149	NYSE	MATX	Tue, Feb 5, 2013	26.66	26.80	26.33	26.60
148	NYSE	MATX	Mon, Feb 4, 2013	26.38	26.69	26.16	26.50
147	NYSE	MATX	Fri, Feb 1, 2013	27.55	27.62	26.48	26.50
146	NYSE	MATX	Thu, Jan 31, 2013	26.72	27.69	26.69	27.41
145	NYSE	MATX	Wed, Jan 30, 2013	27.27	27.27	26.41	26.80
144	NYSE	MATX	Tue, Jan 29, 2013	27.11	27.30	26.68	27.27
143	NYSE	MATX	Mon, Jan 28, 2013	27.00	27.25	26.39	27.16
142	NYSE	MATX	Fri, Jan 25, 2013	27.25	27.25	26.49	27.00
141	NYSE	MATX	Thu, Jan 24, 2013	26.88	27.37	26.58	27.25
140	NYSE	MATX	Wed, Jan 23, 2013	27.27	27.39	26.70	26.89
139	NYSE	MATX	Tue, Jan 22, 2013	26.95	27.30	26.56	27.27
138	NYSE	MATX	Fri, Jan 18, 2013	26.80	27.10	26.42	26.91
137	NYSE	MATX	Thu, Jan 17, 2013	26.70	26.99	26.14	26.80
136	NYSE	MATX	Wed, Jan 16, 2013	26.95	26.98	26.48	26.55
135	NYSE	MATX	Tue, Jan 15, 2013	26.53	27.08	26.53	26.96
134	NYSE	MATX	Mon, Jan 14, 2013	26.69	26.71	26.48	26.71
133	NYSE	MATX	Fri, Jan 11, 2013	26.69	26.99	26.69	26.77
132	NYSE	MATX	Thu, Jan 10, 2013	26.25	26.92	26.25	26.73
131	NYSE	MATX	Wed, Jan 9, 2013	26.15	26.49	26.11	26.33
130	NYSE	MATX	Tue, Jan 8, 2013	25.80	26.30	25.59	26.01
129	NYSE	MATX	Mon, Jan 7, 2013	25.84	26.00	25.68	25.85
128	NYSE	MATX	Fri, Jan 4, 2013	26.05	26.32	25.93	25.98
127	NYSE	MATX	Thu, Jan 3, 2013	25.35	26.26	25.28	26.00
126	NYSE	MATX	Wed, Jan 2, 2013	25.24	25.64	25.01	25.37
125	NYSE	MATX	Mon, Dec 31, 2012	24.15	24.89	24.15	24.72
124	NYSE	MATX	Fri, Dec 28, 2012	24.54	24.81	24.17	24.21
123	NYSE	MATX	Thu, Dec 27, 2012	24.69	24.91	24.51	24.66
122	NYSE	MATX	Wed, Dec 26, 2012	25.04	25.13	24.56	24.59
121	NYSE	MATX	Mon, Dec 24, 2012	24.80	25.08	24.56	24.94
120	NYSE	MATX	Fri, Dec 21, 2012	24.76	25.17	24.59	24.97
119	NYSE	MATX	Thu, Dec 20, 2012	24.70	25.08	24.70	25.08
118	NYSE	MATX	Wed, Dec 19, 2012	24.69	24.99	24.53	24.70
117	NYSE	MATX	Tue, Dec 18, 2012	24.44	24.78	24.09	24.69
116	NYSE	MATX	Mon, Dec 17, 2012	23.89	24.52	23.65	24.31
115	NYSE	MATX	Fri, Dec 14, 2012	24.12	24.47	23.84	23.90
114	NYSE	MATX	Thu, Dec 13, 2012	23.51	24.14	23.42	24.04
113	NYSE	MATX	Wed, Dec 12, 2012	24.98	25.23	23.46	23.56
112	NYSE	MATX	Tue, Dec 11, 2012	23.80	23.80	23.37	23.45
111	NYSE	MATX	Mon, Dec 10, 2012	23.40	23.71	23.16	23.64
110	NYSE	MATX	Fri, Dec 7, 2012	23.27	23.47	23.19	23.33
109	NYSE	MATX	Thu, Dec 6, 2012	23.29	23.46	23.11	23.24
108	NYSE	MATX	Wed, Dec 5, 2012	22.97	23.37	22.86	23.27
107	NYSE	MATX	Tue, Dec 4, 2012	22.92	23.00	22.81	22.95
106	NYSE	MATX	Mon, Dec 3, 2012	23.00	23.00	22.76	22.98
105	NYSE	MATX	Fri, Nov 30, 2012	22.86	23.00	22.60	23.00
104	NYSE	MATX	Thu, Nov 29, 2012	22.95	22.95	22.75	22.86
103	NYSE	MATX	Wed, Nov 28, 2012	22.50	22.95	22.16	22.75
102	NYSE	MATX	Tue, Nov 27, 2012	22.60	22.67	22.28	22.53
101	NYSE	MATX	Mon, Nov 26, 2012	22.49	22.76	22.26	22.56
100	NYSE	MATX	Fri, Nov 23, 2012	22.23	22.42	21.80	22.42
99	NYSE	MATX	Wed, Nov 21, 2012	21.93	22.08	21.61	22.03
98	NYSE	MATX	Tue, Nov 20, 2012	21.40	22.08	21.18	21.85
97	NYSE	MATX	Mon, Nov 19, 2012	21.56	21.62	21.15	21.46
96	NYSE	MATX	Fri, Nov 16, 2012	21.47	21.69	20.94	21.33
95	NYSE	MATX	Thu, Nov 15, 2012	21.47	21.60	21.01	21.46
94	NYSE	MATX	Wed, Nov 14, 2012	22.25	22.34	21.39	21.49
93	NYSE	MATX	Tue, Nov 13, 2012	22.55	22.76	22.21	22.24
92	NYSE	MATX	Mon, Nov 12, 2012	22.75	22.89	22.50	22.67
91	NYSE	MATX	Fri, Nov 9, 2012	22.45	22.80	22.11	22.67
90	NYSE	MATX	Thu, Nov 8, 2012	21.21	23.47	20.98	22.42
89	NYSE	MATX	Wed, Nov 7, 2012	21.36	21.36	20.77	20.93
88	NYSE	MATX	Tue, Nov 6, 2012	21.08	21.67	20.86	21.62
87	NYSE	MATX	Mon, Nov 5, 2012	21.31	21.42	20.95	21.19
86	NYSE	MATX	Fri, Nov 2, 2012	21.55	21.65	21.33	21.35
85	NYSE	MATX	Thu, Nov 1, 2012	21.72	21.72	21.00	21.51
84	NYSE	MATX	Wed, Oct 31, 2012	20.61	21.28	20.30	21.25
83	NYSE	MATX	Fri, Oct 26, 2012	21.09	21.25	20.25	20.42
82	NYSE	MATX	Thu, Oct 25, 2012	20.62	21.16	20.44	21.09
81	NYSE	MATX	Wed, Oct 24, 2012	20.79	21.00	20.38	20.44
80	NYSE	MATX	Tue, Oct 23, 2012	20.09	21.04	20.01	20.75
79	NYSE	MATX	Mon, Oct 22, 2012	20.28	20.45	20.12	20.43
78	NYSE	MATX	Fri, Oct 19, 2012	21.12	21.12	20.40	20.61
77	NYSE	MATX	Thu, Oct 18, 2012	21.53	21.55	21.07	21.32
76	NYSE	MATX	Wed, Oct 17, 2012	21.27	21.68	21.17	21.58
75	NYSE	MATX	Tue, Oct 16, 2012	21.35	21.35	21.09	21.22
74	NYSE	MATX	Mon, Oct 15, 2012	21.33	21.40	20.96	21.16
73	NYSE	MATX	Fri, Oct 12, 2012	21.07	21.51	21.04	21.37
72	NYSE	MATX	Thu, Oct 11, 2012	21.24	21.48	20.97	21.06
71	NYSE	MATX	Wed, Oct 10, 2012	21.39	21.53	21.14	21.17
70	NYSE	MATX	Tue, Oct 9, 2012	21.00	21.48	21.00	21.36
69	NYSE	MATX	Mon, Oct 8, 2012	20.65	21.00	20.61	20.98
68	NYSE	MATX	Fri, Oct 5, 2012	20.88	21.16	20.68	20.80
67	NYSE	MATX	Thu, Oct 4, 2012	20.54	21.03	20.40	20.85
66	NYSE	MATX	Wed, Oct 3, 2012	20.49	20.92	20.37	20.56
65	NYSE	MATX	Tue, Oct 2, 2012	20.33	20.91	20.21	20.50
64	NYSE	MATX	Mon, Oct 1, 2012	20.90	20.94	20.00	20.16
63	NYSE	MATX	Fri, Sep 28, 2012	20.87	21.14	20.52	20.91
62	NYSE	MATX	Thu, Sep 27, 2012	20.77	21.17	20.75	21.01
61	NYSE	MATX	Wed, Sep 26, 2012	20.72	21.00	20.35	20.73
60	NYSE	MATX	Tue, Sep 25, 2012	20.66	21.54	20.64	20.73
59	NYSE	MATX	Mon, Sep 24, 2012	20.35	20.64	19.96	20.52
58	NYSE	MATX	Fri, Sep 21, 2012	20.64	20.80	20.18	20.44
57	NYSE	MATX	Thu, Sep 20, 2012	21.51	21.62	20.16	20.60
56	NYSE	MATX	Wed, Sep 19, 2012	21.82	22.15	21.64	21.65
55	NYSE	MATX	Tue, Sep 18, 2012	22.21	22.42	21.58	21.84
54	NYSE	MATX	Mon, Sep 17, 2012	23.33	23.41	22.25	22.27
53	NYSE	MATX	Fri, Sep 14, 2012	23.22	23.50	23.08	23.47
52	NYSE	MATX	Thu, Sep 13, 2012	23.21	23.44	22.67	23.23
51	NYSE	MATX	Wed, Sep 12, 2012	23.45	23.45	22.98	23.26
50	NYSE	MATX	Tue, Sep 11, 2012	23.34	23.58	22.97	23.37
49	NYSE	MATX	Mon, Sep 10, 2012	23.31	23.47	23.20	23.38
48	NYSE	MATX	Fri, Sep 7, 2012	23.22	23.50	22.96	23.34
47	NYSE	MATX	Thu, Sep 6, 2012	23.00	23.38	22.90	23.18
46	NYSE	MATX	Wed, Sep 5, 2012	22.83	23.00	22.40	22.68
45	NYSE	MATX	Tue, Sep 4, 2012	22.69	22.92	22.46	22.80
44	NYSE	MATX	Fri, Aug 31, 2012	22.78	22.90	22.52	22.69
43	NYSE	MATX	Thu, Aug 30, 2012	23.28	23.28	22.56	22.60
42	NYSE	MATX	Wed, Aug 29, 2012	23.55	23.78	23.19	23.19
41	NYSE	MATX	Tue, Aug 28, 2012	23.55	23.68	23.44	23.53
40	NYSE	MATX	Mon, Aug 27, 2012	23.97	24.35	23.53	23.61
39	NYSE	MATX	Fri, Aug 24, 2012	24.38	24.59	23.88	23.93
38	NYSE	MATX	Thu, Aug 23, 2012	25.04	25.04	24.39	24.45
37	NYSE	MATX	Wed, Aug 22, 2012	25.13	25.25	24.95	25.04
36	NYSE	MATX	Tue, Aug 21, 2012	25.41	25.59	25.10	25.25
35	NYSE	MATX	Mon, Aug 20, 2012	25.73	25.73	25.36	25.57
34	NYSE	MATX	Fri, Aug 17, 2012	25.71	25.94	25.55	25.73
33	NYSE	MATX	Thu, Aug 16, 2012	26.05	26.06	25.27	25.98
32	NYSE	MATX	Wed, Aug 15, 2012	26.17	26.17	25.50	26.01
31	NYSE	MATX	Tue, Aug 14, 2012	26.86	26.86	25.85	25.90
30	NYSE	MATX	Mon, Aug 13, 2012	25.75	25.86	25.49	25.77
29	NYSE	MATX	Fri, Aug 10, 2012	25.89	26.10	25.60	25.84
28	NYSE	MATX	Thu, Aug 9, 2012	25.86	26.73	25.60	26.00
27	NYSE	MATX	Wed, Aug 8, 2012	25.91	26.17	25.77	25.92
26	NYSE	MATX	Tue, Aug 7, 2012	26.15	26.63	25.93	26.00
25	NYSE	MATX	Mon, Aug 6, 2012	25.82	26.30	25.69	26.00
24	NYSE	MATX	Fri, Aug 3, 2012	24.85	25.67	24.70	25.55
23	NYSE	MATX	Thu, Aug 2, 2012	24.42	24.83	24.21	24.75
22	NYSE	MATX	Wed, Aug 1, 2012	24.65	24.72	24.30	24.63
21	NYSE	MATX	Tue, Jul 31, 2012	24.22	24.64	24.19	24.56
20	NYSE	MATX	Mon, Jul 30, 2012	25.66	25.66	24.45	24.62
19	NYSE	MATX	Fri, Jul 27, 2012	24.93	25.48	24.53	25.35
18	NYSE	MATX	Thu, Jul 26, 2012	24.78	24.78	23.87	24.47
17	NYSE	MATX	Wed, Jul 25, 2012	25.23	25.57	23.47	23.67
16	NYSE	MATX	Tue, Jul 24, 2012	23.85	23.85	23.28	23.56
15	NYSE	MATX	Mon, Jul 23, 2012	24.13	24.16	23.40	23.79
14	NYSE	MATX	Fri, Jul 20, 2012	24.75	24.83	24.33	24.53
13	NYSE	MATX	Thu, Jul 19, 2012	24.83	25.09	24.54	24.94
12	NYSE	MATX	Wed, Jul 18, 2012	24.70	24.99	24.65	24.83
11	NYSE	MATX	Tue, Jul 17, 2012	25.00	25.00	24.33	24.72
10	NYSE	MATX	Mon, Jul 16, 2012	24.64	25.01	24.48	24.85
9	NYSE	MATX	Fri, Jul 13, 2012	24.92	25.50	24.52	24.82
8	NYSE	MATX	Thu, Jul 12, 2012	24.70	25.32	24.08	24.91
7	NYSE	MATX	Wed, Jul 11, 2012	24.74	25.05	24.46	24.95
6	NYSE	MATX	Tue, Jul 10, 2012	25.83	25.94	24.85	25.02
5	NYSE	MATX	Mon, Jul 9, 2012	26.11	26.47	25.09	25.37
4	NYSE	MATX	Fri, Jul 6, 2012	26.65	26.84	26.15	26.21
3	NYSE	MATX	Thu, Jul 5, 2012	27.45	28.19	26.85	26.99
2	NYSE	MATX	Tue, Jul 3, 2012	27.90	27.90	27.22	27.44
1	NYSE	MATX	Mon, Jul 2, 2012	27.74	30.30	26.91	27.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Matson Inc NYSE:MATX 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