Monarch Casino & Resort Inc NASDAQ:MCRI Historical Prices

Below are the 7326 trading days of historical prices for MCRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
7326	NASDAQ	MCRI	Mon, Mar 4, 2024	68.76	68.76	68.65	68.71
7325	NASDAQ	MCRI	Fri, Mar 1, 2024	70.50	70.50	67.80	68.62
7324	NASDAQ	MCRI	Thu, Feb 29, 2024	69.00	70.42	68.48	70.35
7323	NASDAQ	MCRI	Wed, Feb 28, 2024	68.09	69.91	68.09	69.22
7322	NASDAQ	MCRI	Tue, Feb 27, 2024	68.53	68.85	68.17	68.61
7321	NASDAQ	MCRI	Mon, Feb 26, 2024	68.74	69.10	68.24	68.25
7320	NASDAQ	MCRI	Fri, Feb 23, 2024	69.03	69.84	68.76	69.09
7319	NASDAQ	MCRI	Thu, Feb 22, 2024	68.88	68.92	68.16	68.73
7318	NASDAQ	MCRI	Wed, Feb 21, 2024	67.38	68.93	67.28	68.54
7317	NASDAQ	MCRI	Tue, Feb 20, 2024	67.33	68.32	67.28	67.79
7316	NASDAQ	MCRI	Fri, Feb 16, 2024	68.84	69.05	67.90	68.03
7315	NASDAQ	MCRI	Thu, Feb 15, 2024	68.50	69.27	68.00	69.00
7314	NASDAQ	MCRI	Wed, Feb 14, 2024	68.95	69.54	68.27	69.04
7313	NASDAQ	MCRI	Tue, Feb 13, 2024	68.75	69.70	68.00	68.60
7312	NASDAQ	MCRI	Mon, Feb 12, 2024	70.20	70.88	69.74	70.26
7311	NASDAQ	MCRI	Fri, Feb 9, 2024	70.94	71.10	69.96	70.52
7310	NASDAQ	MCRI	Thu, Feb 8, 2024	69.56	70.86	69.50	70.80
7309	NASDAQ	MCRI	Wed, Feb 7, 2024	69.09	69.60	68.69	69.19
7308	NASDAQ	MCRI	Tue, Feb 6, 2024	68.41	69.58	67.95	69.11
7307	NASDAQ	MCRI	Mon, Feb 5, 2024	68.71	69.10	68.00	68.86
7306	NASDAQ	MCRI	Fri, Feb 2, 2024	68.81	69.58	68.69	69.41
7305	NASDAQ	MCRI	Thu, Feb 1, 2024	69.46	69.53	68.26	69.47
7304	NASDAQ	MCRI	Wed, Jan 31, 2024	69.56	70.60	68.53	68.93
7303	NASDAQ	MCRI	Tue, Jan 30, 2024	69.11	69.92	68.91	69.44
7302	NASDAQ	MCRI	Mon, Jan 29, 2024	69.43	69.59	68.70	69.56
7301	NASDAQ	MCRI	Fri, Jan 26, 2024	69.46	69.53	68.66	69.21
7300	NASDAQ	MCRI	Thu, Jan 25, 2024	70.00	70.00	68.16	69.00
7299	NASDAQ	MCRI	Wed, Jan 24, 2024	69.90	70.00	68.42	68.81
7298	NASDAQ	MCRI	Tue, Jan 23, 2024	69.20	69.53	67.89	69.09
7297	NASDAQ	MCRI	Mon, Jan 22, 2024	68.56	68.86	68.04	68.52
7296	NASDAQ	MCRI	Fri, Jan 19, 2024	67.55	68.15	66.60	68.03
7295	NASDAQ	MCRI	Thu, Jan 18, 2024	66.26	67.48	66.26	67.31
7294	NASDAQ	MCRI	Wed, Jan 17, 2024	66.50	67.18	65.96	66.25
7293	NASDAQ	MCRI	Tue, Jan 16, 2024	65.73	67.10	65.65	66.77
7292	NASDAQ	MCRI	Fri, Jan 12, 2024	67.57	68.29	65.97	66.25
7291	NASDAQ	MCRI	Thu, Jan 11, 2024	66.05	67.10	65.08	66.79
7290	NASDAQ	MCRI	Wed, Jan 10, 2024	65.57	66.29	65.30	66.00
7289	NASDAQ	MCRI	Tue, Jan 9, 2024	65.14	65.87	64.91	65.76
7288	NASDAQ	MCRI	Mon, Jan 8, 2024	65.40	66.14	65.35	65.85
7287	NASDAQ	MCRI	Fri, Jan 5, 2024	65.49	66.12	64.91	65.12
7286	NASDAQ	MCRI	Thu, Jan 4, 2024	66.81	67.04	65.84	66.64
7285	NASDAQ	MCRI	Wed, Jan 3, 2024	68.31	68.58	66.63	66.63
7284	NASDAQ	MCRI	Tue, Jan 2, 2024	69.33	69.61	68.00	68.67
7283	NASDAQ	MCRI	Fri, Dec 29, 2023	69.79	69.79	68.84	69.15
7282	NASDAQ	MCRI	Thu, Dec 28, 2023	69.67	69.74	69.22	69.62
7281	NASDAQ	MCRI	Wed, Dec 27, 2023	69.35	69.41	68.42	69.36
7280	NASDAQ	MCRI	Tue, Dec 26, 2023	68.98	69.48	68.02	69.13
7279	NASDAQ	MCRI	Fri, Dec 22, 2023	68.64	69.78	68.10	68.64
7278	NASDAQ	MCRI	Thu, Dec 21, 2023	68.25	68.58	67.86	68.13
7277	NASDAQ	MCRI	Wed, Dec 20, 2023	69.36	70.17	67.97	67.97
7276	NASDAQ	MCRI	Tue, Dec 19, 2023	68.05	69.40	68.05	69.17
7275	NASDAQ	MCRI	Mon, Dec 18, 2023	68.17	68.42	67.29	67.95
7274	NASDAQ	MCRI	Fri, Dec 15, 2023	68.51	68.55	67.58	67.93
7273	NASDAQ	MCRI	Thu, Dec 14, 2023	67.26	68.75	67.11	68.34
7272	NASDAQ	MCRI	Wed, Dec 13, 2023	65.88	67.17	65.12	67.14
7271	NASDAQ	MCRI	Tue, Dec 12, 2023	65.05	65.68	64.37	65.58
7270	NASDAQ	MCRI	Mon, Dec 11, 2023	64.71	65.71	64.32	65.06
7269	NASDAQ	MCRI	Fri, Dec 8, 2023	63.81	65.20	63.81	64.88
7268	NASDAQ	MCRI	Thu, Dec 7, 2023	63.53	64.30	63.51	64.05
7267	NASDAQ	MCRI	Wed, Dec 6, 2023	63.62	64.63	63.45	63.61
7266	NASDAQ	MCRI	Tue, Dec 5, 2023	64.24	64.24	62.93	63.05
7265	NASDAQ	MCRI	Mon, Dec 4, 2023	64.40	65.42	64.03	64.49
7264	NASDAQ	MCRI	Fri, Dec 1, 2023	62.96	64.64	62.29	64.39
7263	NASDAQ	MCRI	Thu, Nov 30, 2023	62.86	63.36	62.03	62.88
7262	NASDAQ	MCRI	Wed, Nov 29, 2023	63.95	64.73	62.84	63.24
7261	NASDAQ	MCRI	Tue, Nov 28, 2023	63.93	64.40	63.39	63.48
7260	NASDAQ	MCRI	Mon, Nov 27, 2023	64.51	64.51	63.77	63.77
7259	NASDAQ	MCRI	Fri, Nov 24, 2023	64.95	65.05	64.19	64.41
7258	NASDAQ	MCRI	Wed, Nov 22, 2023	64.72	65.18	64.40	64.59
7257	NASDAQ	MCRI	Tue, Nov 21, 2023	64.47	64.47	64.16	64.41
7256	NASDAQ	MCRI	Mon, Nov 20, 2023	64.47	64.82	64.19	64.60
7255	NASDAQ	MCRI	Fri, Nov 17, 2023	64.32	64.63	63.94	64.39
7254	NASDAQ	MCRI	Thu, Nov 16, 2023	63.57	63.90	63.05	63.82
7253	NASDAQ	MCRI	Wed, Nov 15, 2023	64.68	65.44	63.84	63.92
7252	NASDAQ	MCRI	Tue, Nov 14, 2023	63.33	64.39	63.33	64.30
7251	NASDAQ	MCRI	Mon, Nov 13, 2023	62.70	62.84	61.96	62.02
7250	NASDAQ	MCRI	Fri, Nov 10, 2023	62.67	63.07	62.40	62.92
7249	NASDAQ	MCRI	Thu, Nov 9, 2023	63.24	63.24	62.07	62.52
7248	NASDAQ	MCRI	Wed, Nov 8, 2023	63.12	63.59	62.40	63.03
7247	NASDAQ	MCRI	Tue, Nov 7, 2023	62.79	63.18	61.48	63.10
7246	NASDAQ	MCRI	Mon, Nov 6, 2023	62.88	63.30	62.18	63.11
7245	NASDAQ	MCRI	Fri, Nov 3, 2023	61.49	62.85	61.37	62.59
7244	NASDAQ	MCRI	Thu, Nov 2, 2023	60.80	61.15	60.18	60.97
7243	NASDAQ	MCRI	Wed, Nov 1, 2023	60.50	60.82	60.23	60.56
7242	NASDAQ	MCRI	Tue, Oct 31, 2023	60.45	60.45	59.58	60.19
7241	NASDAQ	MCRI	Mon, Oct 30, 2023	59.64	60.39	59.38	60.21
7240	NASDAQ	MCRI	Fri, Oct 27, 2023	59.07	60.14	57.88	59.24
7239	NASDAQ	MCRI	Thu, Oct 26, 2023	59.34	59.76	58.58	59.15
7238	NASDAQ	MCRI	Wed, Oct 25, 2023	59.20	60.33	58.99	59.02
7237	NASDAQ	MCRI	Tue, Oct 24, 2023	60.08	60.58	59.03	59.76
7236	NASDAQ	MCRI	Mon, Oct 23, 2023	58.72	60.51	58.72	60.00
7235	NASDAQ	MCRI	Fri, Oct 20, 2023	60.41	60.41	57.62	59.03
7234	NASDAQ	MCRI	Thu, Oct 19, 2023	56.25	59.45	56.25	57.99
7233	NASDAQ	MCRI	Wed, Oct 18, 2023	62.41	62.88	61.43	61.48
7232	NASDAQ	MCRI	Tue, Oct 17, 2023	61.92	63.26	61.92	62.61
7231	NASDAQ	MCRI	Mon, Oct 16, 2023	62.07	63.58	61.43	62.24
7230	NASDAQ	MCRI	Fri, Oct 13, 2023	61.91	62.03	60.85	61.42
7229	NASDAQ	MCRI	Thu, Oct 12, 2023	62.85	63.21	61.62	62.15
7228	NASDAQ	MCRI	Wed, Oct 11, 2023	63.42	63.65	62.69	62.87
7227	NASDAQ	MCRI	Tue, Oct 10, 2023	62.58	63.39	62.58	63.27
7226	NASDAQ	MCRI	Mon, Oct 9, 2023	62.16	62.68	61.35	62.58
7225	NASDAQ	MCRI	Fri, Oct 6, 2023	61.28	62.77	61.12	62.38
7224	NASDAQ	MCRI	Thu, Oct 5, 2023	62.80	62.99	61.59	61.73
7223	NASDAQ	MCRI	Wed, Oct 4, 2023	63.09	63.59	62.08	62.44
7222	NASDAQ	MCRI	Tue, Oct 3, 2023	62.55	63.93	62.13	63.23
7221	NASDAQ	MCRI	Mon, Oct 2, 2023	61.66	63.16	61.41	62.73
7220	NASDAQ	MCRI	Fri, Sep 29, 2023	63.00	64.16	61.88	62.10
7219	NASDAQ	MCRI	Thu, Sep 28, 2023	62.54	63.21	62.40	62.75
7218	NASDAQ	MCRI	Wed, Sep 27, 2023	62.31	64.06	62.17	62.47
7217	NASDAQ	MCRI	Tue, Sep 26, 2023	62.75	63.25	61.98	62.22
7216	NASDAQ	MCRI	Mon, Sep 25, 2023	62.91	63.38	62.55	62.90
7215	NASDAQ	MCRI	Fri, Sep 22, 2023	63.71	63.71	62.79	63.00
7214	NASDAQ	MCRI	Thu, Sep 21, 2023	63.71	63.80	62.78	63.66
7213	NASDAQ	MCRI	Wed, Sep 20, 2023	64.61	65.30	64.04	64.11
7212	NASDAQ	MCRI	Tue, Sep 19, 2023	65.28	65.45	64.00	64.18
7211	NASDAQ	MCRI	Mon, Sep 18, 2023	66.32	66.32	65.15	65.51
7210	NASDAQ	MCRI	Fri, Sep 15, 2023	67.11	67.11	65.83	66.15
7209	NASDAQ	MCRI	Thu, Sep 14, 2023	65.93	67.01	65.37	66.91
7208	NASDAQ	MCRI	Wed, Sep 13, 2023	65.29	66.00	64.62	65.54
7207	NASDAQ	MCRI	Tue, Sep 12, 2023	63.43	65.40	62.17	65.35
7206	NASDAQ	MCRI	Mon, Sep 11, 2023	64.30	64.30	64.30	64.30
7205	NASDAQ	MCRI	Fri, Sep 8, 2023	63.96	64.62	63.77	64.41
7204	NASDAQ	MCRI	Thu, Sep 7, 2023	64.50	64.65	63.63	64.05
7203	NASDAQ	MCRI	Wed, Sep 6, 2023	65.10	65.78	64.42	64.78
7202	NASDAQ	MCRI	Tue, Sep 5, 2023	67.32	67.32	64.44	65.23
7201	NASDAQ	MCRI	Fri, Sep 1, 2023	67.89	68.10	67.28	67.37
7200	NASDAQ	MCRI	Thu, Aug 31, 2023	67.49	68.03	67.35	67.40
7199	NASDAQ	MCRI	Wed, Aug 30, 2023	67.48	68.21	67.47	67.80
7198	NASDAQ	MCRI	Tue, Aug 29, 2023	66.76	67.87	66.76	67.73
7197	NASDAQ	MCRI	Mon, Aug 28, 2023	66.62	67.30	66.45	66.81
7196	NASDAQ	MCRI	Fri, Aug 25, 2023	66.92	67.12	66.15	66.53
7195	NASDAQ	MCRI	Thu, Aug 24, 2023	67.15	67.68	66.77	66.85
7194	NASDAQ	MCRI	Wed, Aug 23, 2023	66.42	67.25	65.89	67.14
7193	NASDAQ	MCRI	Tue, Aug 22, 2023	66.28	66.57	66.01	66.28
7192	NASDAQ	MCRI	Mon, Aug 21, 2023	65.87	66.22	65.59	65.87
7191	NASDAQ	MCRI	Fri, Aug 18, 2023	65.55	66.45	65.55	65.97
7190	NASDAQ	MCRI	Thu, Aug 17, 2023	66.71	67.70	65.88	66.16
7189	NASDAQ	MCRI	Wed, Aug 16, 2023	66.88	67.71	66.68	66.71
7188	NASDAQ	MCRI	Tue, Aug 15, 2023	67.61	67.78	66.95	67.17
7187	NASDAQ	MCRI	Mon, Aug 14, 2023	68.39	68.39	67.40	68.01
7186	NASDAQ	MCRI	Fri, Aug 11, 2023	68.42	68.73	68.05	68.60
7185	NASDAQ	MCRI	Thu, Aug 10, 2023	68.53	69.00	67.94	68.83
7184	NASDAQ	MCRI	Wed, Aug 9, 2023	68.23	68.93	68.09	68.38
7183	NASDAQ	MCRI	Tue, Aug 8, 2023	67.62	68.07	66.96	68.07
7182	NASDAQ	MCRI	Mon, Aug 7, 2023	68.01	68.95	68.01	68.32
7181	NASDAQ	MCRI	Fri, Aug 4, 2023	68.74	68.85	67.89	68.06
7180	NASDAQ	MCRI	Thu, Aug 3, 2023	67.85	69.00	67.33	68.51
7179	NASDAQ	MCRI	Wed, Aug 2, 2023	68.45	69.33	68.36	68.44
7178	NASDAQ	MCRI	Tue, Aug 1, 2023	68.51	69.44	68.51	69.15
7177	NASDAQ	MCRI	Mon, Jul 31, 2023	68.69	69.53	68.69	69.32
7176	NASDAQ	MCRI	Fri, Jul 28, 2023	70.34	70.64	68.61	68.73
7175	NASDAQ	MCRI	Thu, Jul 27, 2023	70.81	70.94	69.85	70.07
7174	NASDAQ	MCRI	Wed, Jul 26, 2023	70.10	71.16	70.09	70.55
7173	NASDAQ	MCRI	Tue, Jul 25, 2023	70.35	70.69	69.44	70.23
7172	NASDAQ	MCRI	Mon, Jul 24, 2023	70.70	70.80	69.60	70.32
7171	NASDAQ	MCRI	Fri, Jul 21, 2023	70.42	72.74	70.27	70.81
7170	NASDAQ	MCRI	Thu, Jul 20, 2023	72.06	72.32	68.53	69.94
7169	NASDAQ	MCRI	Wed, Jul 19, 2023	73.26	74.08	73.26	73.60
7168	NASDAQ	MCRI	Tue, Jul 18, 2023	72.57	73.97	72.57	73.68
7167	NASDAQ	MCRI	Mon, Jul 17, 2023	71.02	72.62	71.02	72.42
7166	NASDAQ	MCRI	Fri, Jul 14, 2023	70.66	71.49	70.16	71.42
7165	NASDAQ	MCRI	Thu, Jul 13, 2023	71.13	71.84	70.69	70.85
7164	NASDAQ	MCRI	Wed, Jul 12, 2023	71.32	71.73	70.87	70.96
7163	NASDAQ	MCRI	Tue, Jul 11, 2023	69.98	70.62	69.98	70.35
7162	NASDAQ	MCRI	Mon, Jul 10, 2023	68.82	70.19	68.82	69.58
7161	NASDAQ	MCRI	Fri, Jul 7, 2023	67.22	68.97	67.22	68.70
7160	NASDAQ	MCRI	Thu, Jul 6, 2023	67.02	67.63	66.33	67.25
7159	NASDAQ	MCRI	Wed, Jul 5, 2023	70.41	70.41	67.08	67.67
7158	NASDAQ	MCRI	Mon, Jul 3, 2023	70.25	70.86	70.25	70.46
7157	NASDAQ	MCRI	Fri, Jun 30, 2023	70.89	71.17	70.14	70.45
7156	NASDAQ	MCRI	Thu, Jun 29, 2023	69.10	70.60	68.64	70.44
7155	NASDAQ	MCRI	Wed, Jun 28, 2023	70.25	70.28	68.67	68.87
7154	NASDAQ	MCRI	Tue, Jun 27, 2023	69.65	70.25	69.32	70.07
7153	NASDAQ	MCRI	Mon, Jun 26, 2023	68.74	69.89	68.74	69.18
7152	NASDAQ	MCRI	Fri, Jun 23, 2023	69.04	69.57	68.30	69.04
7151	NASDAQ	MCRI	Thu, Jun 22, 2023	70.76	70.89	69.72	69.87
7150	NASDAQ	MCRI	Wed, Jun 21, 2023	70.38	71.65	70.30	70.86
7149	NASDAQ	MCRI	Tue, Jun 20, 2023	69.97	70.80	69.31	70.57
7148	NASDAQ	MCRI	Fri, Jun 16, 2023	70.80	71.12	69.84	70.20
7147	NASDAQ	MCRI	Thu, Jun 15, 2023	69.45	70.72	68.78	70.16
7146	NASDAQ	MCRI	Wed, Jun 14, 2023	69.30	70.30	69.19	69.76
7145	NASDAQ	MCRI	Tue, Jun 13, 2023	69.57	70.07	68.91	69.15
7144	NASDAQ	MCRI	Mon, Jun 12, 2023	69.17	69.48	68.73	69.20
7143	NASDAQ	MCRI	Fri, Jun 9, 2023	70.12	70.50	68.85	68.95
7142	NASDAQ	MCRI	Thu, Jun 8, 2023	69.95	70.15	69.18	70.02
7141	NASDAQ	MCRI	Wed, Jun 7, 2023	69.23	70.99	69.03	69.84
7140	NASDAQ	MCRI	Tue, Jun 6, 2023	67.93	70.29	67.93	69.08
7139	NASDAQ	MCRI	Mon, Jun 5, 2023	68.54	68.58	67.16	67.77
7138	NASDAQ	MCRI	Fri, Jun 2, 2023	66.83	69.37	66.83	69.24
7137	NASDAQ	MCRI	Thu, Jun 1, 2023	64.78	66.52	64.21	65.99
7136	NASDAQ	MCRI	Wed, May 31, 2023	64.81	65.18	63.90	64.89
7135	NASDAQ	MCRI	Tue, May 30, 2023	65.89	66.73	65.11	65.11
7134	NASDAQ	MCRI	Fri, May 26, 2023	65.55	66.08	65.46	65.83
7133	NASDAQ	MCRI	Thu, May 25, 2023	65.86	66.33	65.46	65.71
7132	NASDAQ	MCRI	Wed, May 24, 2023	65.85	65.96	64.75	65.77
7131	NASDAQ	MCRI	Tue, May 23, 2023	67.50	67.82	65.87	66.08
7130	NASDAQ	MCRI	Mon, May 22, 2023	68.00	68.31	66.82	67.52
7129	NASDAQ	MCRI	Fri, May 19, 2023	68.05	68.05	67.24	67.67
7128	NASDAQ	MCRI	Thu, May 18, 2023	66.15	67.36	66.15	67.36
7127	NASDAQ	MCRI	Wed, May 17, 2023	65.73	67.01	65.65	66.19
7126	NASDAQ	MCRI	Tue, May 16, 2023	66.28	67.69	65.28	65.56
7125	NASDAQ	MCRI	Mon, May 15, 2023	65.65	66.48	65.63	66.36
7124	NASDAQ	MCRI	Fri, May 12, 2023	66.34	67.08	65.42	65.66
7123	NASDAQ	MCRI	Thu, May 11, 2023	66.76	67.39	65.45	66.04
7122	NASDAQ	MCRI	Wed, May 10, 2023	68.05	69.37	65.95	67.27
7121	NASDAQ	MCRI	Tue, May 9, 2023	66.81	67.97	65.76	67.30
7120	NASDAQ	MCRI	Mon, May 8, 2023	68.19	68.50	66.41	66.99
7119	NASDAQ	MCRI	Fri, May 5, 2023	68.82	69.18	67.39	67.79
7118	NASDAQ	MCRI	Thu, May 4, 2023	69.15	69.15	67.40	67.78
7117	NASDAQ	MCRI	Wed, May 3, 2023	70.34	70.91	69.60	69.69
7116	NASDAQ	MCRI	Tue, May 2, 2023	69.77	70.41	68.74	70.09
7115	NASDAQ	MCRI	Mon, May 1, 2023	69.10	70.60	68.96	69.60
7114	NASDAQ	MCRI	Fri, Apr 28, 2023	69.11	70.31	68.61	69.36
7113	NASDAQ	MCRI	Thu, Apr 27, 2023	68.31	69.30	68.31	69.16
7112	NASDAQ	MCRI	Wed, Apr 26, 2023	68.75	69.33	67.60	68.07
7111	NASDAQ	MCRI	Tue, Apr 25, 2023	70.58	70.58	69.02	69.24
7110	NASDAQ	MCRI	Mon, Apr 24, 2023	72.59	73.05	71.03	71.32
7109	NASDAQ	MCRI	Fri, Apr 21, 2023	72.78	73.54	72.08	72.63
7108	NASDAQ	MCRI	Thu, Apr 20, 2023	73.60	75.52	71.21	72.98
7107	NASDAQ	MCRI	Wed, Apr 19, 2023	75.70	77.19	75.22	76.67
7106	NASDAQ	MCRI	Tue, Apr 18, 2023	75.89	76.39	75.12	75.61
7105	NASDAQ	MCRI	Mon, Apr 17, 2023	75.65	75.99	75.08	75.34
7104	NASDAQ	MCRI	Fri, Apr 14, 2023	76.34	76.58	74.87	75.62
7103	NASDAQ	MCRI	Thu, Apr 13, 2023	75.92	76.48	75.35	76.08
7102	NASDAQ	MCRI	Wed, Apr 12, 2023	76.60	76.81	75.29	75.33
7101	NASDAQ	MCRI	Tue, Apr 11, 2023	75.40	77.64	75.40	76.17
7100	NASDAQ	MCRI	Mon, Apr 10, 2023	73.44	75.11	73.44	75.00
7099	NASDAQ	MCRI	Thu, Apr 6, 2023	72.85	73.93	71.65	73.79
7098	NASDAQ	MCRI	Wed, Apr 5, 2023	73.54	73.54	71.36	72.84
7097	NASDAQ	MCRI	Tue, Apr 4, 2023	75.74	75.96	72.76	73.53
7096	NASDAQ	MCRI	Mon, Apr 3, 2023	74.31	75.93	73.75	75.62
7095	NASDAQ	MCRI	Fri, Mar 31, 2023	72.92	74.26	72.92	74.15
7094	NASDAQ	MCRI	Thu, Mar 30, 2023	72.88	73.10	72.32	72.74
7093	NASDAQ	MCRI	Wed, Mar 29, 2023	72.70	72.70	71.79	72.52
7092	NASDAQ	MCRI	Tue, Mar 28, 2023	71.71	72.41	71.58	72.26
7091	NASDAQ	MCRI	Mon, Mar 27, 2023	72.25	72.50	71.46	72.09
7090	NASDAQ	MCRI	Fri, Mar 24, 2023	70.39	71.66	69.46	71.47
7089	NASDAQ	MCRI	Thu, Mar 23, 2023	72.54	73.17	70.49	71.03
7088	NASDAQ	MCRI	Wed, Mar 22, 2023	73.56	73.68	72.10	72.10
7087	NASDAQ	MCRI	Tue, Mar 21, 2023	74.02	75.22	73.40	73.56
7086	NASDAQ	MCRI	Mon, Mar 20, 2023	72.90	73.98	72.89	72.91
7085	NASDAQ	MCRI	Fri, Mar 17, 2023	72.40	73.71	71.50	72.62
7084	NASDAQ	MCRI	Thu, Mar 16, 2023	71.08	73.93	71.08	72.71
7083	NASDAQ	MCRI	Wed, Mar 15, 2023	70.84	72.08	70.14	72.08
7082	NASDAQ	MCRI	Tue, Mar 14, 2023	71.63	72.61	71.13	72.41
7081	NASDAQ	MCRI	Mon, Mar 13, 2023	70.89	71.13	69.50	70.14
7080	NASDAQ	MCRI	Fri, Mar 10, 2023	73.35	73.47	71.03	71.91
7079	NASDAQ	MCRI	Thu, Mar 9, 2023	75.16	75.35	73.28	73.75
7078	NASDAQ	MCRI	Wed, Mar 8, 2023	74.23	75.30	73.60	75.17
7077	NASDAQ	MCRI	Tue, Mar 7, 2023	75.02	75.25	74.04	74.33
7076	NASDAQ	MCRI	Mon, Mar 6, 2023	75.33	75.48	73.79	74.85
7075	NASDAQ	MCRI	Fri, Mar 3, 2023	74.31	75.27	73.99	75.20
7074	NASDAQ	MCRI	Thu, Mar 2, 2023	73.96	74.73	73.15	73.87
7073	NASDAQ	MCRI	Wed, Mar 1, 2023	73.99	75.70	73.99	74.49
7072	NASDAQ	MCRI	Tue, Feb 28, 2023	73.55	74.85	72.66	73.62
7071	NASDAQ	MCRI	Mon, Feb 27, 2023	77.80	78.81	77.00	78.59
7070	NASDAQ	MCRI	Fri, Feb 24, 2023	76.64	77.06	75.32	76.59
7069	NASDAQ	MCRI	Thu, Feb 23, 2023	77.71	79.07	77.25	77.37
7068	NASDAQ	MCRI	Wed, Feb 22, 2023	77.78	78.98	76.54	77.61
7067	NASDAQ	MCRI	Tue, Feb 21, 2023	78.56	79.09	78.05	78.05
7066	NASDAQ	MCRI	Fri, Feb 17, 2023	79.14	79.16	78.04	79.01
7065	NASDAQ	MCRI	Thu, Feb 16, 2023	78.96	81.36	78.58	78.84
7064	NASDAQ	MCRI	Wed, Feb 15, 2023	79.75	80.41	74.35	79.46
7063	NASDAQ	MCRI	Tue, Feb 14, 2023	79.39	81.35	79.20	80.68
7062	NASDAQ	MCRI	Mon, Feb 13, 2023	78.60	80.29	78.26	79.37
7061	NASDAQ	MCRI	Fri, Feb 10, 2023	79.00	80.61	78.13	78.27
7060	NASDAQ	MCRI	Thu, Feb 9, 2023	80.50	80.97	78.23	78.61
7059	NASDAQ	MCRI	Wed, Feb 8, 2023	82.28	83.42	78.27	78.98
7058	NASDAQ	MCRI	Tue, Feb 7, 2023	78.00	81.26	77.16	81.04
7057	NASDAQ	MCRI	Mon, Feb 6, 2023	78.00	78.15	77.20	77.42
7056	NASDAQ	MCRI	Fri, Feb 3, 2023	76.18	79.21	76.18	78.13
7055	NASDAQ	MCRI	Thu, Feb 2, 2023	77.96	78.24	75.58	76.69
7054	NASDAQ	MCRI	Wed, Feb 1, 2023	76.66	78.34	75.90	77.76
7053	NASDAQ	MCRI	Tue, Jan 31, 2023	75.07	76.75	75.02	76.62
7052	NASDAQ	MCRI	Mon, Jan 30, 2023	76.00	76.85	74.53	74.80
7051	NASDAQ	MCRI	Fri, Jan 27, 2023	77.70	78.53	76.07	76.24
7050	NASDAQ	MCRI	Thu, Jan 26, 2023	79.67	79.79	77.20	77.71
7049	NASDAQ	MCRI	Wed, Jan 25, 2023	78.53	80.35	78.53	78.84
7048	NASDAQ	MCRI	Tue, Jan 24, 2023	78.30	79.79	77.85	79.36
7047	NASDAQ	MCRI	Mon, Jan 23, 2023	77.05	78.45	75.50	78.41
7046	NASDAQ	MCRI	Fri, Jan 20, 2023	76.25	77.26	75.78	77.02
7045	NASDAQ	MCRI	Thu, Jan 19, 2023	75.50	77.08	75.42	75.68
7044	NASDAQ	MCRI	Wed, Jan 18, 2023	78.32	78.61	75.48	75.76
7043	NASDAQ	MCRI	Tue, Jan 17, 2023	81.15	81.38	78.43	79.22
7042	NASDAQ	MCRI	Fri, Jan 13, 2023	79.46	81.22	79.23	80.75
7041	NASDAQ	MCRI	Thu, Jan 12, 2023	79.60	80.39	78.81	79.65
7040	NASDAQ	MCRI	Wed, Jan 11, 2023	79.85	79.85	78.71	78.99
7039	NASDAQ	MCRI	Tue, Jan 10, 2023	78.04	79.55	77.83	79.06
7038	NASDAQ	MCRI	Mon, Jan 9, 2023	79.14	80.73	77.79	78.12
7037	NASDAQ	MCRI	Fri, Jan 6, 2023	78.49	79.51	78.38	78.66
7036	NASDAQ	MCRI	Thu, Jan 5, 2023	77.61	78.34	75.97	77.58
7035	NASDAQ	MCRI	Wed, Jan 4, 2023	76.55	78.10	76.12	77.64
7034	NASDAQ	MCRI	Tue, Jan 3, 2023	77.27	77.85	75.11	75.94
7033	NASDAQ	MCRI	Fri, Dec 30, 2022	76.37	77.15	73.68	76.89
7032	NASDAQ	MCRI	Thu, Dec 29, 2022	75.20	77.07	74.87	76.77
7031	NASDAQ	MCRI	Wed, Dec 28, 2022	77.32	77.72	73.92	74.83
7030	NASDAQ	MCRI	Tue, Dec 27, 2022	77.45	78.31	77.00	77.21
7029	NASDAQ	MCRI	Fri, Dec 23, 2022	77.35	77.85	76.46	77.00
7028	NASDAQ	MCRI	Thu, Dec 22, 2022	77.44	77.99	75.94	76.95
7027	NASDAQ	MCRI	Wed, Dec 21, 2022	79.19	79.30	78.03	78.04
7026	NASDAQ	MCRI	Tue, Dec 20, 2022	77.04	78.86	76.52	78.45
7025	NASDAQ	MCRI	Mon, Dec 19, 2022	78.83	78.83	76.97	77.28
7024	NASDAQ	MCRI	Fri, Dec 16, 2022	78.67	81.05	77.82	78.17
7023	NASDAQ	MCRI	Thu, Dec 15, 2022	80.25	80.40	79.33	79.64
7022	NASDAQ	MCRI	Wed, Dec 14, 2022	82.01	82.31	79.99	80.99
7021	NASDAQ	MCRI	Tue, Dec 13, 2022	83.53	83.84	81.38	82.00
7020	NASDAQ	MCRI	Mon, Dec 12, 2022	81.42	82.19	79.67	81.63
7019	NASDAQ	MCRI	Fri, Dec 9, 2022	82.33	82.62	80.70	81.17
7018	NASDAQ	MCRI	Thu, Dec 8, 2022	82.03	83.39	81.84	82.41
7017	NASDAQ	MCRI	Wed, Dec 7, 2022	81.00	82.38	80.50	81.73
7016	NASDAQ	MCRI	Tue, Dec 6, 2022	81.95	82.44	80.25	81.28
7015	NASDAQ	MCRI	Mon, Dec 5, 2022	82.44	82.83	81.36	81.91
7014	NASDAQ	MCRI	Fri, Dec 2, 2022	82.84	84.19	81.18	83.08
7013	NASDAQ	MCRI	Thu, Dec 1, 2022	85.50	85.67	83.13	83.79
7012	NASDAQ	MCRI	Wed, Nov 30, 2022	83.59	85.12	83.19	84.85
7011	NASDAQ	MCRI	Tue, Nov 29, 2022	82.45	84.24	82.17	83.69
7010	NASDAQ	MCRI	Mon, Nov 28, 2022	82.39	83.58	81.91	82.15
7009	NASDAQ	MCRI	Fri, Nov 25, 2022	81.45	83.23	79.53	82.93
7008	NASDAQ	MCRI	Wed, Nov 23, 2022	81.95	82.97	80.97	81.40
7007	NASDAQ	MCRI	Tue, Nov 22, 2022	81.94	82.25	81.36	81.95
7006	NASDAQ	MCRI	Mon, Nov 21, 2022	82.32	82.44	79.02	80.80
7005	NASDAQ	MCRI	Fri, Nov 18, 2022	82.75	83.18	81.91	82.44
7004	NASDAQ	MCRI	Thu, Nov 17, 2022	79.44	82.30	78.57	82.01
7003	NASDAQ	MCRI	Wed, Nov 16, 2022	80.66	80.85	80.01	80.55
7002	NASDAQ	MCRI	Tue, Nov 15, 2022	80.97	82.48	80.58	81.15
7001	NASDAQ	MCRI	Mon, Nov 14, 2022	79.28	81.91	79.02	80.17
7000	NASDAQ	MCRI	Fri, Nov 11, 2022	81.26	81.90	79.50	79.79
6999	NASDAQ	MCRI	Thu, Nov 10, 2022	80.89	81.97	79.57	80.67
6998	NASDAQ	MCRI	Wed, Nov 9, 2022	78.95	79.81	78.29	78.29
6997	NASDAQ	MCRI	Tue, Nov 8, 2022	80.04	80.75	78.37	79.56
6996	NASDAQ	MCRI	Mon, Nov 7, 2022	80.22	80.63	79.31	79.49
6995	NASDAQ	MCRI	Fri, Nov 4, 2022	79.57	80.46	78.28	79.80
6994	NASDAQ	MCRI	Thu, Nov 3, 2022	77.85	79.44	77.44	78.90
6993	NASDAQ	MCRI	Wed, Nov 2, 2022	79.65	81.76	78.64	78.80
6992	NASDAQ	MCRI	Tue, Nov 1, 2022	80.04	80.86	79.06	80.23
6991	NASDAQ	MCRI	Mon, Oct 31, 2022	79.72	80.29	78.66	79.41
6990	NASDAQ	MCRI	Fri, Oct 28, 2022	77.89	80.00	76.27	79.85
6989	NASDAQ	MCRI	Thu, Oct 27, 2022	78.12	79.17	77.25	77.93
6988	NASDAQ	MCRI	Wed, Oct 26, 2022	76.83	78.00	76.21	77.83
6987	NASDAQ	MCRI	Tue, Oct 25, 2022	74.52	77.30	74.52	76.83
6986	NASDAQ	MCRI	Mon, Oct 24, 2022	75.78	78.23	74.28	74.86
6985	NASDAQ	MCRI	Fri, Oct 21, 2022	72.06	74.17	71.19	74.05
6984	NASDAQ	MCRI	Thu, Oct 20, 2022	67.71	74.57	66.93	71.17
6983	NASDAQ	MCRI	Wed, Oct 19, 2022	60.84	61.73	60.47	61.55
6982	NASDAQ	MCRI	Tue, Oct 18, 2022	62.44	62.65	61.16	61.61
6981	NASDAQ	MCRI	Mon, Oct 17, 2022	60.72	61.92	60.65	61.48
6980	NASDAQ	MCRI	Fri, Oct 14, 2022	61.20	61.20	59.25	59.47
6979	NASDAQ	MCRI	Thu, Oct 13, 2022	58.05	60.94	57.73	60.35
6978	NASDAQ	MCRI	Wed, Oct 12, 2022	59.30	59.54	58.32	59.12
6977	NASDAQ	MCRI	Tue, Oct 11, 2022	58.66	59.59	56.99	59.15
6976	NASDAQ	MCRI	Mon, Oct 10, 2022	59.45	59.90	58.22	58.50
6975	NASDAQ	MCRI	Fri, Oct 7, 2022	60.39	60.67	59.22	59.50
6974	NASDAQ	MCRI	Thu, Oct 6, 2022	60.51	61.54	60.22	61.03
6973	NASDAQ	MCRI	Wed, Oct 5, 2022	59.96	61.03	59.70	60.62
6972	NASDAQ	MCRI	Tue, Oct 4, 2022	58.76	61.12	58.76	60.71
6971	NASDAQ	MCRI	Mon, Oct 3, 2022	56.87	58.11	56.25	57.83
6970	NASDAQ	MCRI	Fri, Sep 30, 2022	56.15	57.73	55.88	56.14
6969	NASDAQ	MCRI	Thu, Sep 29, 2022	56.94	56.94	55.76	56.50
6968	NASDAQ	MCRI	Wed, Sep 28, 2022	55.97	58.28	55.38	57.69
6967	NASDAQ	MCRI	Tue, Sep 27, 2022	54.69	56.76	54.69	55.78
6966	NASDAQ	MCRI	Mon, Sep 26, 2022	55.17	56.63	54.21	54.21
6965	NASDAQ	MCRI	Fri, Sep 23, 2022	55.11	55.46	54.21	54.77
6964	NASDAQ	MCRI	Thu, Sep 22, 2022	58.23	58.23	55.47	55.91
6963	NASDAQ	MCRI	Wed, Sep 21, 2022	60.02	60.14	58.26	58.57
6962	NASDAQ	MCRI	Tue, Sep 20, 2022	60.00	60.33	58.93	59.60
6961	NASDAQ	MCRI	Mon, Sep 19, 2022	58.58	60.58	58.58	60.16
6960	NASDAQ	MCRI	Fri, Sep 16, 2022	59.51	59.51	57.63	59.02
6959	NASDAQ	MCRI	Thu, Sep 15, 2022	59.76	61.59	59.76	60.72
6958	NASDAQ	MCRI	Wed, Sep 14, 2022	59.90	60.89	59.25	59.88
6957	NASDAQ	MCRI	Tue, Sep 13, 2022	60.89	61.80	59.85	60.13
6956	NASDAQ	MCRI	Mon, Sep 12, 2022	61.71	62.61	61.50	62.21
6955	NASDAQ	MCRI	Fri, Sep 9, 2022	60.18	61.80	60.03	61.67
6954	NASDAQ	MCRI	Thu, Sep 8, 2022	60.11	60.11	59.14	59.59
6953	NASDAQ	MCRI	Wed, Sep 7, 2022	59.07	60.48	59.00	60.41
6952	NASDAQ	MCRI	Tue, Sep 6, 2022	60.05	60.05	57.78	59.14
6951	NASDAQ	MCRI	Fri, Sep 2, 2022	60.82	61.51	59.08	59.99
6950	NASDAQ	MCRI	Thu, Sep 1, 2022	60.05	60.12	58.53	60.04
6949	NASDAQ	MCRI	Wed, Aug 31, 2022	61.23	62.29	60.32	60.39
6948	NASDAQ	MCRI	Tue, Aug 30, 2022	62.38	62.38	60.65	60.92
6947	NASDAQ	MCRI	Mon, Aug 29, 2022	61.94	62.72	61.42	62.49
6946	NASDAQ	MCRI	Fri, Aug 26, 2022	64.85	65.13	62.18	62.36
6945	NASDAQ	MCRI	Thu, Aug 25, 2022	63.33	64.87	63.33	64.76
6944	NASDAQ	MCRI	Wed, Aug 24, 2022	64.05	64.10	62.75	62.89
6943	NASDAQ	MCRI	Tue, Aug 23, 2022	65.53	66.46	64.05	64.05
6942	NASDAQ	MCRI	Mon, Aug 22, 2022	65.89	65.89	64.88	65.61
6941	NASDAQ	MCRI	Fri, Aug 19, 2022	67.15	67.88	66.45	67.07
6940	NASDAQ	MCRI	Thu, Aug 18, 2022	66.51	68.10	66.05	68.00
6939	NASDAQ	MCRI	Wed, Aug 17, 2022	67.72	67.72	65.87	66.13
6938	NASDAQ	MCRI	Tue, Aug 16, 2022	67.45	68.68	67.31	68.16
6937	NASDAQ	MCRI	Mon, Aug 15, 2022	66.37	67.50	65.51	67.47
6936	NASDAQ	MCRI	Fri, Aug 12, 2022	66.09	67.23	66.09	66.99
6935	NASDAQ	MCRI	Thu, Aug 11, 2022	66.17	67.75	65.74	65.92
6934	NASDAQ	MCRI	Wed, Aug 10, 2022	65.44	66.02	64.91	65.39
6933	NASDAQ	MCRI	Tue, Aug 9, 2022	64.49	64.50	63.52	64.41
6932	NASDAQ	MCRI	Mon, Aug 8, 2022	64.41	65.63	64.23	64.64
6931	NASDAQ	MCRI	Fri, Aug 5, 2022	64.35	64.94	63.36	64.04
6930	NASDAQ	MCRI	Thu, Aug 4, 2022	65.58	65.82	65.02	65.08
6929	NASDAQ	MCRI	Wed, Aug 3, 2022	65.08	66.06	65.08	65.55
6928	NASDAQ	MCRI	Tue, Aug 2, 2022	63.67	65.19	63.11	64.91
6927	NASDAQ	MCRI	Mon, Aug 1, 2022	63.77	64.61	62.93	64.05
6926	NASDAQ	MCRI	Fri, Jul 29, 2022	64.04	64.35	62.69	64.15
6925	NASDAQ	MCRI	Thu, Jul 28, 2022	63.96	64.13	62.77	64.02
6924	NASDAQ	MCRI	Wed, Jul 27, 2022	61.76	64.97	61.76	63.77
6923	NASDAQ	MCRI	Tue, Jul 26, 2022	61.80	62.13	61.30	61.47
6922	NASDAQ	MCRI	Mon, Jul 25, 2022	61.70	62.38	61.11	62.34
6921	NASDAQ	MCRI	Fri, Jul 22, 2022	61.47	62.60	60.42	61.35
6920	NASDAQ	MCRI	Thu, Jul 21, 2022	61.70	63.23	60.34	61.58
6919	NASDAQ	MCRI	Wed, Jul 20, 2022	61.72	62.51	60.50	61.74
6918	NASDAQ	MCRI	Tue, Jul 19, 2022	60.67	63.88	60.67	62.21
6917	NASDAQ	MCRI	Mon, Jul 18, 2022	58.53	60.54	58.53	60.19
6916	NASDAQ	MCRI	Fri, Jul 15, 2022	56.99	57.91	56.21	57.74
6915	NASDAQ	MCRI	Thu, Jul 14, 2022	55.06	55.47	54.01	55.45
6914	NASDAQ	MCRI	Wed, Jul 13, 2022	55.24	56.26	54.94	55.97
6913	NASDAQ	MCRI	Tue, Jul 12, 2022	55.48	57.75	55.48	56.12
6912	NASDAQ	MCRI	Mon, Jul 11, 2022	56.89	57.04	54.46	55.35
6911	NASDAQ	MCRI	Fri, Jul 8, 2022	58.23	58.75	56.53	57.04
6910	NASDAQ	MCRI	Thu, Jul 7, 2022	57.61	59.29	57.61	58.31
6909	NASDAQ	MCRI	Wed, Jul 6, 2022	60.28	60.64	57.13	57.50
6908	NASDAQ	MCRI	Tue, Jul 5, 2022	58.64	60.49	58.25	60.40
6907	NASDAQ	MCRI	Fri, Jul 1, 2022	58.53	60.16	58.53	59.96
6906	NASDAQ	MCRI	Thu, Jun 30, 2022	57.69	59.29	55.71	58.67
6905	NASDAQ	MCRI	Wed, Jun 29, 2022	60.37	60.37	58.16	58.56
6904	NASDAQ	MCRI	Tue, Jun 28, 2022	60.00	61.97	59.60	59.98
6903	NASDAQ	MCRI	Mon, Jun 27, 2022	61.16	61.16	59.55	59.64
6902	NASDAQ	MCRI	Fri, Jun 24, 2022	56.99	60.61	56.99	60.58
6901	NASDAQ	MCRI	Thu, Jun 23, 2022	58.01	59.11	55.75	56.91
6900	NASDAQ	MCRI	Wed, Jun 22, 2022	56.97	58.54	56.19	58.18
6899	NASDAQ	MCRI	Tue, Jun 21, 2022	59.42	59.42	57.15	57.90
6898	NASDAQ	MCRI	Fri, Jun 17, 2022	56.33	59.14	56.33	58.78
6897	NASDAQ	MCRI	Thu, Jun 16, 2022	58.87	58.87	55.14	55.73
6896	NASDAQ	MCRI	Wed, Jun 15, 2022	59.34	61.80	59.34	60.23
6895	NASDAQ	MCRI	Tue, Jun 14, 2022	59.09	60.95	58.07	58.84
6894	NASDAQ	MCRI	Mon, Jun 13, 2022	61.77	62.42	58.38	58.84
6893	NASDAQ	MCRI	Fri, Jun 10, 2022	65.34	66.32	62.76	63.42
6892	NASDAQ	MCRI	Thu, Jun 9, 2022	67.28	67.30	66.09	66.28
6891	NASDAQ	MCRI	Wed, Jun 8, 2022	68.50	68.70	67.42	67.68
6890	NASDAQ	MCRI	Tue, Jun 7, 2022	67.81	69.47	67.76	68.50
6889	NASDAQ	MCRI	Mon, Jun 6, 2022	70.39	70.40	67.69	68.41
6888	NASDAQ	MCRI	Fri, Jun 3, 2022	69.87	70.39	68.86	69.31
6887	NASDAQ	MCRI	Thu, Jun 2, 2022	69.09	70.78	68.06	70.29
6886	NASDAQ	MCRI	Wed, Jun 1, 2022	68.13	69.55	66.77	68.59
6885	NASDAQ	MCRI	Tue, May 31, 2022	65.89	68.06	64.18	67.85
6884	NASDAQ	MCRI	Fri, May 27, 2022	65.78	66.97	64.05	65.81
6883	NASDAQ	MCRI	Thu, May 26, 2022	64.09	66.68	61.12	65.41
6882	NASDAQ	MCRI	Wed, May 25, 2022	63.29	66.61	63.29	66.02
6881	NASDAQ	MCRI	Tue, May 24, 2022	64.99	65.76	61.96	63.28
6880	NASDAQ	MCRI	Mon, May 23, 2022	66.60	66.60	64.97	65.58
6879	NASDAQ	MCRI	Fri, May 20, 2022	65.93	66.13	64.35	66.13
6878	NASDAQ	MCRI	Thu, May 19, 2022	64.28	66.27	64.25	65.04
6877	NASDAQ	MCRI	Wed, May 18, 2022	67.55	67.80	63.43	65.00
6876	NASDAQ	MCRI	Tue, May 17, 2022	69.17	69.68	68.10	68.60
6875	NASDAQ	MCRI	Mon, May 16, 2022	68.32	68.90	67.50	67.88
6874	NASDAQ	MCRI	Fri, May 13, 2022	66.09	69.40	66.09	68.80
6873	NASDAQ	MCRI	Thu, May 12, 2022	64.07	66.43	62.93	65.05
6872	NASDAQ	MCRI	Wed, May 11, 2022	66.17	68.10	64.09	64.39
6871	NASDAQ	MCRI	Tue, May 10, 2022	66.18	66.84	64.23	66.36
6870	NASDAQ	MCRI	Mon, May 9, 2022	68.00	68.00	64.97	65.45
6869	NASDAQ	MCRI	Fri, May 6, 2022	69.14	69.65	67.68	68.67
6868	NASDAQ	MCRI	Thu, May 5, 2022	70.09	70.09	68.22	69.37
6867	NASDAQ	MCRI	Wed, May 4, 2022	71.45	71.62	68.33	70.91
6866	NASDAQ	MCRI	Tue, May 3, 2022	71.34	72.25	69.96	71.45
6865	NASDAQ	MCRI	Mon, May 2, 2022	70.51	71.78	69.50	71.75
6864	NASDAQ	MCRI	Fri, Apr 29, 2022	71.07	72.68	69.51	70.15
6863	NASDAQ	MCRI	Thu, Apr 28, 2022	71.23	72.68	69.72	71.30
6862	NASDAQ	MCRI	Wed, Apr 27, 2022	71.21	72.22	70.00	70.41
6861	NASDAQ	MCRI	Tue, Apr 26, 2022	75.86	75.86	70.84	71.23
6860	NASDAQ	MCRI	Mon, Apr 25, 2022	72.29	76.56	71.84	76.42
6859	NASDAQ	MCRI	Fri, Apr 22, 2022	75.42	75.70	72.40	72.44
6858	NASDAQ	MCRI	Thu, Apr 21, 2022	83.03	86.73	71.55	75.01
6857	NASDAQ	MCRI	Wed, Apr 20, 2022	91.81	94.26	90.68	93.08
6856	NASDAQ	MCRI	Tue, Apr 19, 2022	87.53	91.19	87.53	90.81
6855	NASDAQ	MCRI	Mon, Apr 18, 2022	86.18	87.34	85.70	86.94
6854	NASDAQ	MCRI	Thu, Apr 14, 2022	86.19	87.09	85.89	86.64
6853	NASDAQ	MCRI	Wed, Apr 13, 2022	83.18	86.51	83.18	85.83
6852	NASDAQ	MCRI	Tue, Apr 12, 2022	84.01	84.95	83.01	83.45
6851	NASDAQ	MCRI	Mon, Apr 11, 2022	82.65	84.17	81.75	83.01
6850	NASDAQ	MCRI	Fri, Apr 8, 2022	85.12	85.33	83.29	83.35
6849	NASDAQ	MCRI	Thu, Apr 7, 2022	85.55	85.55	83.51	84.98
6848	NASDAQ	MCRI	Wed, Apr 6, 2022	86.37	86.71	83.80	85.46
6847	NASDAQ	MCRI	Tue, Apr 5, 2022	88.80	89.03	86.83	86.97
6846	NASDAQ	MCRI	Mon, Apr 4, 2022	87.86	88.94	87.07	88.92
6845	NASDAQ	MCRI	Fri, Apr 1, 2022	87.46	88.08	87.00	87.80
6844	NASDAQ	MCRI	Thu, Mar 31, 2022	87.20	89.07	87.07	87.23
6843	NASDAQ	MCRI	Wed, Mar 30, 2022	87.89	88.16	86.74	87.28
6842	NASDAQ	MCRI	Tue, Mar 29, 2022	86.76	88.93	86.00	87.85
6841	NASDAQ	MCRI	Mon, Mar 28, 2022	85.74	86.25	85.00	85.83
6840	NASDAQ	MCRI	Fri, Mar 25, 2022	86.07	86.78	85.32	85.82
6839	NASDAQ	MCRI	Thu, Mar 24, 2022	84.85	86.37	83.95	86.09
6838	NASDAQ	MCRI	Wed, Mar 23, 2022	84.84	85.44	84.30	84.86
6837	NASDAQ	MCRI	Tue, Mar 22, 2022	85.37	86.57	84.11	85.14
6836	NASDAQ	MCRI	Mon, Mar 21, 2022	85.70	86.57	84.46	84.79
6835	NASDAQ	MCRI	Fri, Mar 18, 2022	85.38	86.75	84.79	86.40
6834	NASDAQ	MCRI	Thu, Mar 17, 2022	85.95	86.50	83.74	85.40
6833	NASDAQ	MCRI	Wed, Mar 16, 2022	85.18	86.49	83.74	85.75
6832	NASDAQ	MCRI	Tue, Mar 15, 2022	81.76	84.98	79.95	84.89
6831	NASDAQ	MCRI	Mon, Mar 14, 2022	81.98	82.14	80.47	81.65
6830	NASDAQ	MCRI	Fri, Mar 11, 2022	81.80	82.40	81.06	81.40
6829	NASDAQ	MCRI	Thu, Mar 10, 2022	79.28	81.47	78.93	81.06
6828	NASDAQ	MCRI	Wed, Mar 9, 2022	80.14	81.16	79.35	80.22
6827	NASDAQ	MCRI	Tue, Mar 8, 2022	76.96	80.42	75.64	78.52
6826	NASDAQ	MCRI	Mon, Mar 7, 2022	81.80	83.22	76.16	76.96
6825	NASDAQ	MCRI	Fri, Mar 4, 2022	80.79	82.51	79.53	82.33
6824	NASDAQ	MCRI	Thu, Mar 3, 2022	81.96	82.00	80.19	81.85
6823	NASDAQ	MCRI	Wed, Mar 2, 2022	76.81	81.80	76.81	81.63
6822	NASDAQ	MCRI	Tue, Mar 1, 2022	77.26	77.99	74.88	76.26
6821	NASDAQ	MCRI	Mon, Feb 28, 2022	78.08	79.00	76.79	77.90
6820	NASDAQ	MCRI	Fri, Feb 25, 2022	77.60	79.66	76.55	78.81
6819	NASDAQ	MCRI	Thu, Feb 24, 2022	73.12	77.90	73.12	77.47
6818	NASDAQ	MCRI	Wed, Feb 23, 2022	74.60	77.08	74.18	75.68
6817	NASDAQ	MCRI	Tue, Feb 22, 2022	73.76	74.78	72.13	73.28
6816	NASDAQ	MCRI	Fri, Feb 18, 2022	75.11	76.00	73.46	74.43
6815	NASDAQ	MCRI	Thu, Feb 17, 2022	77.12	77.72	74.70	75.19
6814	NASDAQ	MCRI	Wed, Feb 16, 2022	76.32	78.00	76.32	77.70
6813	NASDAQ	MCRI	Tue, Feb 15, 2022	76.37	77.41	75.33	76.84
6812	NASDAQ	MCRI	Mon, Feb 14, 2022	76.12	77.30	74.80	75.39
6811	NASDAQ	MCRI	Fri, Feb 11, 2022	77.76	78.97	75.07	76.68
6810	NASDAQ	MCRI	Thu, Feb 10, 2022	73.50	79.19	72.65	77.17
6809	NASDAQ	MCRI	Wed, Feb 9, 2022	70.12	73.85	70.12	72.47
6808	NASDAQ	MCRI	Tue, Feb 8, 2022	66.42	70.35	65.09	69.97
6807	NASDAQ	MCRI	Mon, Feb 7, 2022	64.63	66.33	64.52	66.04
6806	NASDAQ	MCRI	Fri, Feb 4, 2022	61.96	64.72	61.85	64.68
6805	NASDAQ	MCRI	Thu, Feb 3, 2022	62.23	63.47	61.80	62.06
6804	NASDAQ	MCRI	Wed, Feb 2, 2022	63.26	64.24	62.38	63.09
6803	NASDAQ	MCRI	Tue, Feb 1, 2022	62.39	63.80	61.85	63.46
6802	NASDAQ	MCRI	Mon, Jan 31, 2022	60.38	62.22	60.38	61.90
6801	NASDAQ	MCRI	Fri, Jan 28, 2022	59.70	60.73	58.65	60.51
6800	NASDAQ	MCRI	Thu, Jan 27, 2022	62.90	63.99	58.66	59.41
6799	NASDAQ	MCRI	Wed, Jan 26, 2022	65.12	65.75	61.58	62.35
6798	NASDAQ	MCRI	Tue, Jan 25, 2022	63.21	65.16	62.02	64.05
6797	NASDAQ	MCRI	Mon, Jan 24, 2022	61.44	64.54	60.11	64.15
6796	NASDAQ	MCRI	Fri, Jan 21, 2022	63.24	64.85	62.30	62.38
6795	NASDAQ	MCRI	Thu, Jan 20, 2022	65.17	67.07	63.48	63.75
6794	NASDAQ	MCRI	Wed, Jan 19, 2022	67.31	67.31	64.64	65.11
6793	NASDAQ	MCRI	Tue, Jan 18, 2022	67.81	68.02	64.10	66.81
6792	NASDAQ	MCRI	Fri, Jan 14, 2022	68.92	69.14	67.33	68.65
6791	NASDAQ	MCRI	Thu, Jan 13, 2022	70.40	71.18	69.14	69.22
6790	NASDAQ	MCRI	Wed, Jan 12, 2022	70.76	70.93	69.34	69.58
6789	NASDAQ	MCRI	Tue, Jan 11, 2022	70.19	70.38	68.77	70.38
6788	NASDAQ	MCRI	Mon, Jan 10, 2022	70.90	70.90	68.50	69.83
6787	NASDAQ	MCRI	Fri, Jan 7, 2022	71.48	72.07	70.83	71.59
6786	NASDAQ	MCRI	Thu, Jan 6, 2022	70.25	71.58	69.75	71.13
6785	NASDAQ	MCRI	Wed, Jan 5, 2022	73.29	73.49	70.02	70.24
6784	NASDAQ	MCRI	Tue, Jan 4, 2022	73.48	74.24	72.25	72.89
6783	NASDAQ	MCRI	Mon, Jan 3, 2022	74.56	75.86	73.02	73.27
6782	NASDAQ	MCRI	Fri, Dec 31, 2021	73.86	74.66	73.46	73.95
6781	NASDAQ	MCRI	Thu, Dec 30, 2021	73.11	74.70	73.11	73.75
6780	NASDAQ	MCRI	Wed, Dec 29, 2021	73.59	74.49	72.89	73.45
6779	NASDAQ	MCRI	Tue, Dec 28, 2021	74.02	75.00	73.81	73.81
6778	NASDAQ	MCRI	Mon, Dec 27, 2021	73.49	74.50	72.71	74.27
6777	NASDAQ	MCRI	Thu, Dec 23, 2021	72.53	73.56	71.75	73.52
6776	NASDAQ	MCRI	Wed, Dec 22, 2021	70.76	72.95	70.76	72.28
6775	NASDAQ	MCRI	Tue, Dec 21, 2021	67.24	71.68	67.24	71.05
6774	NASDAQ	MCRI	Mon, Dec 20, 2021	65.01	67.11	63.68	66.54
6773	NASDAQ	MCRI	Fri, Dec 17, 2021	64.79	67.50	63.23	65.92
6772	NASDAQ	MCRI	Thu, Dec 16, 2021	68.18	68.18	64.57	65.22
6771	NASDAQ	MCRI	Wed, Dec 15, 2021	66.28	67.54	64.25	67.21
6770	NASDAQ	MCRI	Tue, Dec 14, 2021	66.69	67.50	65.59	66.33
6769	NASDAQ	MCRI	Mon, Dec 13, 2021	68.74	68.74	66.01	66.94
6768	NASDAQ	MCRI	Fri, Dec 10, 2021	70.22	70.22	68.66	69.28
6767	NASDAQ	MCRI	Thu, Dec 9, 2021	70.78	70.79	69.41	69.70
6766	NASDAQ	MCRI	Wed, Dec 8, 2021	69.80	71.81	68.96	71.37
6765	NASDAQ	MCRI	Tue, Dec 7, 2021	71.28	72.12	69.45	69.59
6764	NASDAQ	MCRI	Mon, Dec 6, 2021	68.39	70.94	66.24	70.37
6763	NASDAQ	MCRI	Fri, Dec 3, 2021	69.07	69.07	66.67	67.43
6762	NASDAQ	MCRI	Thu, Dec 2, 2021	65.43	69.04	64.78	68.67
6761	NASDAQ	MCRI	Wed, Dec 1, 2021	68.44	70.03	64.50	65.03
6760	NASDAQ	MCRI	Tue, Nov 30, 2021	66.96	67.87	65.49	67.37
6759	NASDAQ	MCRI	Mon, Nov 29, 2021	69.89	70.18	67.15	67.63
6758	NASDAQ	MCRI	Fri, Nov 26, 2021	70.28	70.28	67.21	69.33
6757	NASDAQ	MCRI	Wed, Nov 24, 2021	70.97	72.35	70.43	71.35
6756	NASDAQ	MCRI	Tue, Nov 23, 2021	71.22	72.00	70.89	71.36
6755	NASDAQ	MCRI	Mon, Nov 22, 2021	71.35	72.79	70.70	71.79
6754	NASDAQ	MCRI	Fri, Nov 19, 2021	70.42	71.29	70.20	71.21
6753	NASDAQ	MCRI	Thu, Nov 18, 2021	72.23	72.49	70.47	71.17
6752	NASDAQ	MCRI	Wed, Nov 17, 2021	72.05	72.40	70.58	72.24
6751	NASDAQ	MCRI	Tue, Nov 16, 2021	71.29	72.30	70.56	72.16
6750	NASDAQ	MCRI	Mon, Nov 15, 2021	72.50	72.50	71.31	71.39
6749	NASDAQ	MCRI	Fri, Nov 12, 2021	71.12	72.49	71.12	72.36
6748	NASDAQ	MCRI	Thu, Nov 11, 2021	71.19	71.38	70.28	71.13
6747	NASDAQ	MCRI	Wed, Nov 10, 2021	70.51	71.37	70.47	71.16
6746	NASDAQ	MCRI	Tue, Nov 9, 2021	70.60	71.12	69.51	71.05
6745	NASDAQ	MCRI	Mon, Nov 8, 2021	72.85	73.24	70.48	70.52
6744	NASDAQ	MCRI	Fri, Nov 5, 2021	71.09	72.85	70.99	72.48
6743	NASDAQ	MCRI	Thu, Nov 4, 2021	71.81	71.81	69.16	70.03
6742	NASDAQ	MCRI	Wed, Nov 3, 2021	70.40	72.63	70.40	71.40
6741	NASDAQ	MCRI	Tue, Nov 2, 2021	72.87	72.87	70.45	70.82
6740	NASDAQ	MCRI	Mon, Nov 1, 2021	72.25	73.55	71.76	72.92
6739	NASDAQ	MCRI	Fri, Oct 29, 2021	70.30	72.32	70.30	72.22
6738	NASDAQ	MCRI	Thu, Oct 28, 2021	72.00	72.98	70.07	70.57
6737	NASDAQ	MCRI	Wed, Oct 27, 2021	73.50	73.50	71.30	71.52
6736	NASDAQ	MCRI	Tue, Oct 26, 2021	69.07	75.05	68.70	73.74
6735	NASDAQ	MCRI	Mon, Oct 25, 2021	67.22	68.25	67.00	68.25
6734	NASDAQ	MCRI	Fri, Oct 22, 2021	67.97	67.97	67.24	67.25
6733	NASDAQ	MCRI	Thu, Oct 21, 2021	67.67	68.22	66.69	67.60
6732	NASDAQ	MCRI	Wed, Oct 20, 2021	67.61	68.06	66.96	67.82
6731	NASDAQ	MCRI	Tue, Oct 19, 2021	68.86	68.86	67.60	67.60
6730	NASDAQ	MCRI	Mon, Oct 18, 2021	67.61	68.68	67.61	68.59
6729	NASDAQ	MCRI	Fri, Oct 15, 2021	68.70	69.06	68.12	68.12
6728	NASDAQ	MCRI	Thu, Oct 14, 2021	67.43	67.91	66.96	67.69
6727	NASDAQ	MCRI	Wed, Oct 13, 2021	67.36	67.54	66.11	66.74
6726	NASDAQ	MCRI	Tue, Oct 12, 2021	66.90	68.01	66.90	67.41
6725	NASDAQ	MCRI	Mon, Oct 11, 2021	67.76	68.38	66.83	66.83
6724	NASDAQ	MCRI	Fri, Oct 8, 2021	69.05	69.56	67.77	67.89
6723	NASDAQ	MCRI	Thu, Oct 7, 2021	68.22	69.75	68.22	69.15
6722	NASDAQ	MCRI	Wed, Oct 6, 2021	67.80	68.35	67.16	67.63
6721	NASDAQ	MCRI	Tue, Oct 5, 2021	68.80	69.63	68.34	68.50
6720	NASDAQ	MCRI	Mon, Oct 4, 2021	70.04	70.48	67.87	68.35
6719	NASDAQ	MCRI	Fri, Oct 1, 2021	67.48	70.72	66.96	70.15
6718	NASDAQ	MCRI	Thu, Sep 30, 2021	68.84	69.14	66.95	66.99
6717	NASDAQ	MCRI	Wed, Sep 29, 2021	69.19	69.43	67.75	68.33
6716	NASDAQ	MCRI	Tue, Sep 28, 2021	69.40	69.50	68.30	68.69
6715	NASDAQ	MCRI	Mon, Sep 27, 2021	67.69	69.99	67.69	69.33
6714	NASDAQ	MCRI	Fri, Sep 24, 2021	66.02	67.73	66.01	67.58
6713	NASDAQ	MCRI	Thu, Sep 23, 2021	66.19	67.25	66.19	66.74
6712	NASDAQ	MCRI	Wed, Sep 22, 2021	64.51	66.63	64.23	65.82
6711	NASDAQ	MCRI	Tue, Sep 21, 2021	64.64	65.39	63.50	63.89
6710	NASDAQ	MCRI	Mon, Sep 20, 2021	65.01	67.10	63.75	64.32
6709	NASDAQ	MCRI	Fri, Sep 17, 2021	64.65	67.18	64.26	66.41
6708	NASDAQ	MCRI	Thu, Sep 16, 2021	64.59	65.33	62.97	64.25
6707	NASDAQ	MCRI	Wed, Sep 15, 2021	62.77	64.63	62.23	64.43
6706	NASDAQ	MCRI	Tue, Sep 14, 2021	64.26	64.26	61.88	63.05
6705	NASDAQ	MCRI	Mon, Sep 13, 2021	63.46	64.34	61.95	63.85
6704	NASDAQ	MCRI	Fri, Sep 10, 2021	65.99	65.99	62.56	62.76
6703	NASDAQ	MCRI	Thu, Sep 9, 2021	63.74	65.87	63.38	65.34
6702	NASDAQ	MCRI	Wed, Sep 8, 2021	65.51	65.68	63.38	63.92
6701	NASDAQ	MCRI	Tue, Sep 7, 2021	65.36	66.27	63.38	66.02
6700	NASDAQ	MCRI	Fri, Sep 3, 2021	65.85	66.00	64.16	65.14
6699	NASDAQ	MCRI	Thu, Sep 2, 2021	65.26	66.40	63.46	66.20
6698	NASDAQ	MCRI	Wed, Sep 1, 2021	64.12	65.50	63.63	65.06
6697	NASDAQ	MCRI	Tue, Aug 31, 2021	65.03	66.77	62.99	63.37
6696	NASDAQ	MCRI	Mon, Aug 30, 2021	67.98	67.98	64.87	64.95
6695	NASDAQ	MCRI	Fri, Aug 27, 2021	66.16	67.53	65.86	67.35
6694	NASDAQ	MCRI	Thu, Aug 26, 2021	67.02	67.46	64.94	65.97
6693	NASDAQ	MCRI	Wed, Aug 25, 2021	67.40	68.33	65.96	67.18
6692	NASDAQ	MCRI	Tue, Aug 24, 2021	66.99	68.20	66.45	68.00
6691	NASDAQ	MCRI	Mon, Aug 23, 2021	65.58	67.27	62.39	66.66
6690	NASDAQ	MCRI	Fri, Aug 20, 2021	62.98	64.89	61.69	64.74
6689	NASDAQ	MCRI	Thu, Aug 19, 2021	63.04	63.57	61.93	63.24
6688	NASDAQ	MCRI	Wed, Aug 18, 2021	62.94	64.80	62.30	63.93
6687	NASDAQ	MCRI	Tue, Aug 17, 2021	63.67	63.67	62.82	63.20
6686	NASDAQ	MCRI	Mon, Aug 16, 2021	64.98	65.44	64.27	64.27
6685	NASDAQ	MCRI	Fri, Aug 13, 2021	66.34	66.34	65.28	65.34
6684	NASDAQ	MCRI	Thu, Aug 12, 2021	67.18	67.48	65.44	66.27
6683	NASDAQ	MCRI	Wed, Aug 11, 2021	65.89	67.26	65.07	67.10
6682	NASDAQ	MCRI	Tue, Aug 10, 2021	65.16	66.27	65.00	65.87
6681	NASDAQ	MCRI	Mon, Aug 9, 2021	65.73	66.26	64.23	64.63
6680	NASDAQ	MCRI	Fri, Aug 6, 2021	65.95	66.00	64.76	65.68
6679	NASDAQ	MCRI	Thu, Aug 5, 2021	64.01	65.67	64.01	65.36
6678	NASDAQ	MCRI	Wed, Aug 4, 2021	63.47	65.12	62.92	63.71
6677	NASDAQ	MCRI	Tue, Aug 3, 2021	65.57	65.57	63.00	63.88
6676	NASDAQ	MCRI	Mon, Aug 2, 2021	64.07	66.00	64.07	65.38
6675	NASDAQ	MCRI	Fri, Jul 30, 2021	65.09	66.53	63.04	63.85
6674	NASDAQ	MCRI	Thu, Jul 29, 2021	65.15	67.11	62.05	65.78
6673	NASDAQ	MCRI	Wed, Jul 28, 2021	62.37	63.12	60.51	62.13
6672	NASDAQ	MCRI	Tue, Jul 27, 2021	62.10	62.32	60.22	61.58
6671	NASDAQ	MCRI	Mon, Jul 26, 2021	61.18	63.45	60.45	62.28
6670	NASDAQ	MCRI	Fri, Jul 23, 2021	60.97	61.31	60.16	60.85
6669	NASDAQ	MCRI	Thu, Jul 22, 2021	63.50	63.50	60.34	60.79
6668	NASDAQ	MCRI	Wed, Jul 21, 2021	62.24	63.98	62.11	62.72
6667	NASDAQ	MCRI	Tue, Jul 20, 2021	59.53	62.82	59.00	61.69
6666	NASDAQ	MCRI	Mon, Jul 19, 2021	59.18	60.21	56.35	59.06
6665	NASDAQ	MCRI	Fri, Jul 16, 2021	62.30	62.46	60.14	60.24
6664	NASDAQ	MCRI	Thu, Jul 15, 2021	63.51	63.52	60.41	61.58
6663	NASDAQ	MCRI	Wed, Jul 14, 2021	63.77	65.00	62.95	63.14
6662	NASDAQ	MCRI	Tue, Jul 13, 2021	65.42	65.95	63.10	63.64
6661	NASDAQ	MCRI	Mon, Jul 12, 2021	65.19	66.67	64.35	65.91
6660	NASDAQ	MCRI	Fri, Jul 9, 2021	63.60	66.69	61.52	65.84
6659	NASDAQ	MCRI	Thu, Jul 8, 2021	61.47	63.18	61.00	62.40
6658	NASDAQ	MCRI	Wed, Jul 7, 2021	63.01	64.00	61.82	62.59
6657	NASDAQ	MCRI	Tue, Jul 6, 2021	66.15	66.15	63.59	63.82
6656	NASDAQ	MCRI	Fri, Jul 2, 2021	67.42	67.42	66.18	66.51
6655	NASDAQ	MCRI	Thu, Jul 1, 2021	66.82	67.63	66.04	66.92
6654	NASDAQ	MCRI	Wed, Jun 30, 2021	65.59	66.75	64.44	66.17
6653	NASDAQ	MCRI	Tue, Jun 29, 2021	65.25	66.27	64.54	65.41
6652	NASDAQ	MCRI	Mon, Jun 28, 2021	66.88	68.00	63.97	65.28
6651	NASDAQ	MCRI	Fri, Jun 25, 2021	68.22	68.22	67.30	67.46
6650	NASDAQ	MCRI	Thu, Jun 24, 2021	67.83	68.52	67.66	68.20
6649	NASDAQ	MCRI	Wed, Jun 23, 2021	68.68	68.75	67.39	67.95
6648	NASDAQ	MCRI	Tue, Jun 22, 2021	67.63	68.22	67.00	68.12
6647	NASDAQ	MCRI	Mon, Jun 21, 2021	65.97	68.10	65.64	67.94
6646	NASDAQ	MCRI	Fri, Jun 18, 2021	65.63	66.93	64.56	65.29
6645	NASDAQ	MCRI	Thu, Jun 17, 2021	68.95	69.06	65.39	66.45
6644	NASDAQ	MCRI	Wed, Jun 16, 2021	69.18	69.79	67.73	68.87
6643	NASDAQ	MCRI	Tue, Jun 15, 2021	69.61	69.91	68.64	69.26
6642	NASDAQ	MCRI	Mon, Jun 14, 2021	71.79	71.79	69.29	69.63
6641	NASDAQ	MCRI	Fri, Jun 11, 2021	71.05	71.51	70.35	71.49
6640	NASDAQ	MCRI	Thu, Jun 10, 2021	70.52	70.81	69.80	70.52
6639	NASDAQ	MCRI	Wed, Jun 9, 2021	71.40	71.94	69.80	70.05
6638	NASDAQ	MCRI	Tue, Jun 8, 2021	70.99	71.64	70.35	71.12
6637	NASDAQ	MCRI	Mon, Jun 7, 2021	70.99	71.88	70.28	70.61
6636	NASDAQ	MCRI	Fri, Jun 4, 2021	71.06	71.18	70.08	70.70
6635	NASDAQ	MCRI	Thu, Jun 3, 2021	71.47	71.59	69.69	70.46
6634	NASDAQ	MCRI	Wed, Jun 2, 2021	73.00	73.00	71.13	71.76
6633	NASDAQ	MCRI	Tue, Jun 1, 2021	71.67	73.00	71.19	72.68
6632	NASDAQ	MCRI	Fri, May 28, 2021	72.20	72.20	70.36	71.36
6631	NASDAQ	MCRI	Thu, May 27, 2021	72.68	72.80	71.30	71.98
6630	NASDAQ	MCRI	Wed, May 26, 2021	71.31	72.37	70.40	72.19
6629	NASDAQ	MCRI	Tue, May 25, 2021	71.94	72.43	70.68	70.77
6628	NASDAQ	MCRI	Mon, May 24, 2021	71.33	72.49	70.08	71.64
6627	NASDAQ	MCRI	Fri, May 21, 2021	70.54	71.50	69.91	70.95
6626	NASDAQ	MCRI	Thu, May 20, 2021	69.31	70.51	68.22	69.80
6625	NASDAQ	MCRI	Wed, May 19, 2021	69.07	69.85	67.34	69.21
6624	NASDAQ	MCRI	Tue, May 18, 2021	71.41	73.38	70.62	70.80
6623	NASDAQ	MCRI	Mon, May 17, 2021	72.05	73.25	68.38	71.41
6622	NASDAQ	MCRI	Fri, May 14, 2021	72.34	73.81	72.11	72.88
6621	NASDAQ	MCRI	Thu, May 13, 2021	68.79	72.52	68.65	71.74
6620	NASDAQ	MCRI	Wed, May 12, 2021	71.65	72.31	67.34	68.38
6619	NASDAQ	MCRI	Tue, May 11, 2021	70.02	72.79	69.57	71.98
6618	NASDAQ	MCRI	Mon, May 10, 2021	73.03	73.87	70.69	71.05
6617	NASDAQ	MCRI	Fri, May 7, 2021	72.25	73.59	71.77	73.24
6616	NASDAQ	MCRI	Thu, May 6, 2021	73.24	73.89	70.63	71.98
6615	NASDAQ	MCRI	Wed, May 5, 2021	72.69	74.21	71.63	73.09
6614	NASDAQ	MCRI	Tue, May 4, 2021	73.28	73.31	71.68	72.47
6613	NASDAQ	MCRI	Mon, May 3, 2021	74.73	75.00	72.69	73.44
6612	NASDAQ	MCRI	Fri, Apr 30, 2021	74.10	76.00	73.39	75.41
6611	NASDAQ	MCRI	Thu, Apr 29, 2021	70.00	75.47	69.54	75.08
6610	NASDAQ	MCRI	Wed, Apr 28, 2021	68.86	69.14	67.91	68.90
6609	NASDAQ	MCRI	Tue, Apr 27, 2021	67.70	69.15	67.46	68.40
6608	NASDAQ	MCRI	Mon, Apr 26, 2021	67.44	68.97	65.91	67.03
6607	NASDAQ	MCRI	Fri, Apr 23, 2021	67.16	67.57	66.26	66.86
6606	NASDAQ	MCRI	Thu, Apr 22, 2021	66.39	67.44	65.46	66.52
6605	NASDAQ	MCRI	Wed, Apr 21, 2021	64.02	66.40	64.02	66.20
6604	NASDAQ	MCRI	Tue, Apr 20, 2021	65.41	65.95	63.89	64.53
6603	NASDAQ	MCRI	Mon, Apr 19, 2021	67.34	67.49	64.58	65.60
6602	NASDAQ	MCRI	Fri, Apr 16, 2021	67.79	68.41	66.92	67.46
6601	NASDAQ	MCRI	Thu, Apr 15, 2021	67.04	67.96	65.30	67.26
6600	NASDAQ	MCRI	Wed, Apr 14, 2021	66.04	67.92	66.04	66.55
6599	NASDAQ	MCRI	Tue, Apr 13, 2021	65.78	66.80	64.67	66.20
6598	NASDAQ	MCRI	Mon, Apr 12, 2021	65.15	66.47	65.15	66.04
6597	NASDAQ	MCRI	Fri, Apr 9, 2021	64.28	66.43	64.03	66.37
6596	NASDAQ	MCRI	Thu, Apr 8, 2021	65.10	65.42	63.37	64.98
6595	NASDAQ	MCRI	Wed, Apr 7, 2021	64.38	65.04	63.68	64.16
6594	NASDAQ	MCRI	Tue, Apr 6, 2021	63.53	65.14	62.92	64.74
6593	NASDAQ	MCRI	Mon, Apr 5, 2021	63.69	65.56	63.27	63.51
6592	NASDAQ	MCRI	Thu, Apr 1, 2021	60.97	63.20	60.97	62.57
6591	NASDAQ	MCRI	Wed, Mar 31, 2021	60.95	62.13	59.74	60.62
6590	NASDAQ	MCRI	Tue, Mar 30, 2021	59.92	61.52	59.03	61.16
6589	NASDAQ	MCRI	Mon, Mar 29, 2021	64.28	64.28	59.49	59.61
6588	NASDAQ	MCRI	Fri, Mar 26, 2021	63.62	64.67	62.40	64.03
6587	NASDAQ	MCRI	Thu, Mar 25, 2021	59.95	63.94	59.06	63.41
6586	NASDAQ	MCRI	Wed, Mar 24, 2021	63.78	65.09	60.63	60.87
6585	NASDAQ	MCRI	Tue, Mar 23, 2021	64.32	64.32	62.36	63.14
6584	NASDAQ	MCRI	Mon, Mar 22, 2021	64.52	65.04	62.90	64.50
6583	NASDAQ	MCRI	Fri, Mar 19, 2021	64.05	65.12	63.30	64.47
6582	NASDAQ	MCRI	Thu, Mar 18, 2021	66.41	67.12	64.63	64.69
6581	NASDAQ	MCRI	Wed, Mar 17, 2021	66.07	67.24	66.01	66.89
6580	NASDAQ	MCRI	Tue, Mar 16, 2021	69.13	69.43	66.61	67.08
6579	NASDAQ	MCRI	Mon, Mar 15, 2021	68.68	70.89	68.24	68.99
6578	NASDAQ	MCRI	Fri, Mar 12, 2021	69.85	70.45	68.68	69.14
6577	NASDAQ	MCRI	Thu, Mar 11, 2021	68.00	70.06	67.48	69.75
6576	NASDAQ	MCRI	Wed, Mar 10, 2021	63.68	67.59	63.68	67.35
6575	NASDAQ	MCRI	Tue, Mar 9, 2021	63.95	64.63	62.81	63.27
6574	NASDAQ	MCRI	Mon, Mar 8, 2021	63.49	64.27	62.19	63.09
6573	NASDAQ	MCRI	Fri, Mar 5, 2021	61.43	62.39	57.03	62.30
6572	NASDAQ	MCRI	Thu, Mar 4, 2021	63.30	63.70	58.71	60.25
6571	NASDAQ	MCRI	Wed, Mar 3, 2021	67.04	67.88	63.33	63.60
6570	NASDAQ	MCRI	Tue, Mar 2, 2021	68.93	68.93	65.92	66.50
6569	NASDAQ	MCRI	Mon, Mar 1, 2021	70.77	70.77	66.63	68.06
6568	NASDAQ	MCRI	Fri, Feb 26, 2021	63.14	68.05	61.26	67.66
6567	NASDAQ	MCRI	Thu, Feb 25, 2021	62.60	67.88	62.03	65.50
6566	NASDAQ	MCRI	Wed, Feb 24, 2021	60.80	64.20	60.80	63.55
6565	NASDAQ	MCRI	Tue, Feb 23, 2021	60.03	62.21	59.24	61.56
6564	NASDAQ	MCRI	Mon, Feb 22, 2021	56.51	62.44	56.50	60.37
6563	NASDAQ	MCRI	Fri, Feb 19, 2021	55.02	57.77	54.88	56.51
6562	NASDAQ	MCRI	Thu, Feb 18, 2021	54.80	55.37	54.06	54.75
6561	NASDAQ	MCRI	Wed, Feb 17, 2021	57.80	57.80	54.63	55.12
6560	NASDAQ	MCRI	Tue, Feb 16, 2021	57.14	59.35	57.02	58.50
6559	NASDAQ	MCRI	Fri, Feb 12, 2021	56.10	56.94	55.79	56.50
6558	NASDAQ	MCRI	Thu, Feb 11, 2021	57.05	58.05	55.82	56.50
6557	NASDAQ	MCRI	Wed, Feb 10, 2021	57.88	57.88	56.36	56.97
6556	NASDAQ	MCRI	Tue, Feb 9, 2021	57.00	58.13	56.75	57.47
6555	NASDAQ	MCRI	Mon, Feb 8, 2021	58.24	58.71	56.35	57.75
6554	NASDAQ	MCRI	Fri, Feb 5, 2021	57.76	58.66	56.78	57.52
6553	NASDAQ	MCRI	Thu, Feb 4, 2021	55.62	57.62	55.62	56.97
6552	NASDAQ	MCRI	Wed, Feb 3, 2021	55.37	56.39	54.74	55.75
6551	NASDAQ	MCRI	Tue, Feb 2, 2021	54.44	56.06	54.01	55.57
6550	NASDAQ	MCRI	Mon, Feb 1, 2021	51.87	54.17	50.01	53.50
6549	NASDAQ	MCRI	Fri, Jan 29, 2021	54.37	54.37	52.42	52.85
6548	NASDAQ	MCRI	Thu, Jan 28, 2021	54.47	56.19	52.92	54.75
6547	NASDAQ	MCRI	Wed, Jan 27, 2021	55.28	56.16	52.50	53.00
6546	NASDAQ	MCRI	Tue, Jan 26, 2021	58.90	58.90	56.61	56.75
6545	NASDAQ	MCRI	Mon, Jan 25, 2021	61.14	61.28	57.52	58.48
6544	NASDAQ	MCRI	Fri, Jan 22, 2021	59.92	61.69	59.51	61.50
6543	NASDAQ	MCRI	Thu, Jan 21, 2021	61.41	61.41	59.65	60.87
6542	NASDAQ	MCRI	Wed, Jan 20, 2021	60.69	61.98	60.30	61.39
6541	NASDAQ	MCRI	Tue, Jan 19, 2021	61.68	62.02	60.25	60.81
6540	NASDAQ	MCRI	Fri, Jan 15, 2021	60.71	62.37	60.06	60.76
6539	NASDAQ	MCRI	Thu, Jan 14, 2021	62.46	62.62	59.97	61.61
6538	NASDAQ	MCRI	Wed, Jan 13, 2021	62.73	63.00	60.92	61.12
6537	NASDAQ	MCRI	Tue, Jan 12, 2021	62.90	63.24	62.24	62.93
6536	NASDAQ	MCRI	Mon, Jan 11, 2021	60.83	62.55	59.92	62.38
6535	NASDAQ	MCRI	Fri, Jan 8, 2021	61.80	62.00	60.23	61.16
6534	NASDAQ	MCRI	Thu, Jan 7, 2021	62.12	63.23	61.13	61.61
6533	NASDAQ	MCRI	Wed, Jan 6, 2021	61.25	63.95	60.53	61.91
6532	NASDAQ	MCRI	Tue, Jan 5, 2021	57.90	61.29	57.82	60.55
6531	NASDAQ	MCRI	Mon, Jan 4, 2021	61.47	61.50	57.31	58.06
6530	NASDAQ	MCRI	Thu, Dec 31, 2020	60.29	61.87	58.53	61.22
6529	NASDAQ	MCRI	Wed, Dec 30, 2020	57.37	60.62	56.66	60.11
6528	NASDAQ	MCRI	Tue, Dec 29, 2020	59.74	60.15	56.84	56.97
6527	NASDAQ	MCRI	Mon, Dec 28, 2020	60.64	60.97	59.25	59.42
6526	NASDAQ	MCRI	Thu, Dec 24, 2020	58.29	59.62	58.29	59.50
6525	NASDAQ	MCRI	Wed, Dec 23, 2020	58.82	59.36	57.70	58.12
6524	NASDAQ	MCRI	Tue, Dec 22, 2020	56.83	58.43	56.66	58.23
6523	NASDAQ	MCRI	Mon, Dec 21, 2020	55.96	57.10	55.00	56.85
6522	NASDAQ	MCRI	Fri, Dec 18, 2020	57.45	59.53	57.23	57.40
6521	NASDAQ	MCRI	Thu, Dec 17, 2020	54.90	57.26	53.89	57.22
6520	NASDAQ	MCRI	Wed, Dec 16, 2020	54.95	55.62	54.44	54.97
6519	NASDAQ	MCRI	Tue, Dec 15, 2020	53.33	55.38	53.16	55.00
6518	NASDAQ	MCRI	Mon, Dec 14, 2020	53.62	53.62	52.61	52.94
6517	NASDAQ	MCRI	Fri, Dec 11, 2020	54.41	54.41	52.16	52.40
6516	NASDAQ	MCRI	Thu, Dec 10, 2020	54.26	54.26	53.46	53.94
6515	NASDAQ	MCRI	Wed, Dec 9, 2020	54.60	54.90	53.80	53.99
6514	NASDAQ	MCRI	Tue, Dec 8, 2020	52.35	54.24	52.27	54.06
6513	NASDAQ	MCRI	Mon, Dec 7, 2020	52.99	53.50	52.77	53.00
6512	NASDAQ	MCRI	Fri, Dec 4, 2020	53.15	53.58	52.63	53.30
6511	NASDAQ	MCRI	Thu, Dec 3, 2020	52.49	54.16	52.35	52.95
6510	NASDAQ	MCRI	Wed, Dec 2, 2020	56.45	56.45	51.80	52.50
6509	NASDAQ	MCRI	Tue, Dec 1, 2020	56.04	56.87	54.69	56.08
6508	NASDAQ	MCRI	Mon, Nov 30, 2020	56.70	56.70	54.80	55.22
6507	NASDAQ	MCRI	Fri, Nov 27, 2020	54.00	57.18	54.00	56.51
6506	NASDAQ	MCRI	Wed, Nov 25, 2020	53.68	55.48	52.33	54.21
6505	NASDAQ	MCRI	Tue, Nov 24, 2020	50.40	52.90	50.40	52.24
6504	NASDAQ	MCRI	Mon, Nov 23, 2020	49.59	50.25	48.41	50.17
6503	NASDAQ	MCRI	Fri, Nov 20, 2020	49.49	50.03	48.82	49.40
6502	NASDAQ	MCRI	Thu, Nov 19, 2020	49.48	50.28	48.99	50.00
6501	NASDAQ	MCRI	Wed, Nov 18, 2020	49.97	50.61	49.53	49.62
6500	NASDAQ	MCRI	Tue, Nov 17, 2020	48.73	50.68	48.73	49.80
6499	NASDAQ	MCRI	Mon, Nov 16, 2020	48.90	49.83	48.59	49.77
6498	NASDAQ	MCRI	Fri, Nov 13, 2020	47.29	48.09	46.93	47.74
6497	NASDAQ	MCRI	Thu, Nov 12, 2020	47.76	47.86	45.23	46.65
6496	NASDAQ	MCRI	Wed, Nov 11, 2020	50.96	51.18	47.16	48.10
6495	NASDAQ	MCRI	Tue, Nov 10, 2020	51.31	51.31	49.47	50.54
6494	NASDAQ	MCRI	Mon, Nov 9, 2020	51.64	56.03	50.42	50.79
6493	NASDAQ	MCRI	Fri, Nov 6, 2020	49.47	49.83	48.32	48.94
6492	NASDAQ	MCRI	Thu, Nov 5, 2020	48.90	49.87	47.19	49.45
6491	NASDAQ	MCRI	Wed, Nov 4, 2020	46.92	48.90	46.47	48.81
6490	NASDAQ	MCRI	Tue, Nov 3, 2020	46.48	47.90	45.98	46.89
6489	NASDAQ	MCRI	Mon, Nov 2, 2020	43.78	46.22	43.78	45.94
6488	NASDAQ	MCRI	Fri, Oct 30, 2020	44.00	44.40	42.00	43.39
6487	NASDAQ	MCRI	Thu, Oct 29, 2020	41.22	42.39	40.19	41.41
6486	NASDAQ	MCRI	Wed, Oct 28, 2020	41.05	42.91	40.49	41.31
6485	NASDAQ	MCRI	Tue, Oct 27, 2020	44.07	44.90	41.17	42.00
6484	NASDAQ	MCRI	Mon, Oct 26, 2020	44.54	44.87	42.21	44.17
6483	NASDAQ	MCRI	Fri, Oct 23, 2020	44.61	45.80	44.23	45.40
6482	NASDAQ	MCRI	Thu, Oct 22, 2020	43.84	44.58	41.74	44.29
6481	NASDAQ	MCRI	Wed, Oct 21, 2020	45.29	45.49	43.51	43.67
6480	NASDAQ	MCRI	Tue, Oct 20, 2020	45.85	46.48	45.15	45.50
6479	NASDAQ	MCRI	Mon, Oct 19, 2020	47.01	47.27	45.19	45.44
6478	NASDAQ	MCRI	Fri, Oct 16, 2020	46.40	47.25	46.31	46.41
6477	NASDAQ	MCRI	Thu, Oct 15, 2020	45.27	46.85	45.18	46.59
6476	NASDAQ	MCRI	Wed, Oct 14, 2020	46.33	47.69	45.89	46.06
6475	NASDAQ	MCRI	Tue, Oct 13, 2020	45.72	46.65	45.18	46.37
6474	NASDAQ	MCRI	Mon, Oct 12, 2020	45.65	47.09	45.65	46.25
6473	NASDAQ	MCRI	Fri, Oct 9, 2020	47.26	47.26	46.02	46.49
6472	NASDAQ	MCRI	Thu, Oct 8, 2020	46.96	46.96	45.57	46.34
6471	NASDAQ	MCRI	Wed, Oct 7, 2020	46.29	46.98	45.50	46.43
6470	NASDAQ	MCRI	Tue, Oct 6, 2020	46.19	47.34	45.42	45.62
6469	NASDAQ	MCRI	Mon, Oct 5, 2020	46.62	49.49	45.00	45.84
6468	NASDAQ	MCRI	Fri, Oct 2, 2020	43.80	45.91	43.80	45.66
6467	NASDAQ	MCRI	Thu, Oct 1, 2020	44.80	45.21	44.24	45.01
6466	NASDAQ	MCRI	Wed, Sep 30, 2020	44.44	46.00	44.30	44.60
6465	NASDAQ	MCRI	Tue, Sep 29, 2020	46.03	46.03	43.60	44.12
6464	NASDAQ	MCRI	Mon, Sep 28, 2020	45.90	47.50	45.11	45.99
6463	NASDAQ	MCRI	Fri, Sep 25, 2020	43.90	45.51	43.90	45.28
6462	NASDAQ	MCRI	Thu, Sep 24, 2020	44.34	45.59	43.49	44.28
6461	NASDAQ	MCRI	Wed, Sep 23, 2020	46.40	47.25	43.97	44.43
6460	NASDAQ	MCRI	Tue, Sep 22, 2020	44.33	46.61	43.75	46.52
6459	NASDAQ	MCRI	Mon, Sep 21, 2020	44.11	44.36	42.57	44.21
6458	NASDAQ	MCRI	Fri, Sep 18, 2020	46.52	47.26	45.11	45.36
6457	NASDAQ	MCRI	Thu, Sep 17, 2020	45.94	47.05	45.68	46.05
6456	NASDAQ	MCRI	Wed, Sep 16, 2020	47.24	48.29	46.58	46.71
6455	NASDAQ	MCRI	Tue, Sep 15, 2020	46.50	47.72	46.10	47.16
6454	NASDAQ	MCRI	Mon, Sep 14, 2020	44.94	46.87	44.94	46.41
6453	NASDAQ	MCRI	Fri, Sep 11, 2020	45.93	45.93	44.26	44.41
6452	NASDAQ	MCRI	Thu, Sep 10, 2020	45.74	47.35	45.28	45.28
6451	NASDAQ	MCRI	Wed, Sep 9, 2020	45.80	46.02	44.79	45.28
6450	NASDAQ	MCRI	Tue, Sep 8, 2020	45.44	47.00	45.21	45.32
6449	NASDAQ	MCRI	Fri, Sep 4, 2020	47.08	47.34	44.59	46.29
6448	NASDAQ	MCRI	Thu, Sep 3, 2020	47.18	47.49	45.51	46.04
6447	NASDAQ	MCRI	Wed, Sep 2, 2020	47.98	48.00	46.57	47.00
6446	NASDAQ	MCRI	Tue, Sep 1, 2020	45.95	47.86	45.95	47.77
6445	NASDAQ	MCRI	Mon, Aug 31, 2020	48.00	48.00	45.41	46.01
6444	NASDAQ	MCRI	Fri, Aug 28, 2020	46.11	47.86	45.95	47.86
6443	NASDAQ	MCRI	Thu, Aug 27, 2020	45.84	46.00	45.33	45.74
6442	NASDAQ	MCRI	Wed, Aug 26, 2020	44.08	45.76	43.84	45.49
6441	NASDAQ	MCRI	Tue, Aug 25, 2020	44.12	44.58	43.68	44.07
6440	NASDAQ	MCRI	Mon, Aug 24, 2020	43.41	44.25	42.90	43.94
6439	NASDAQ	MCRI	Fri, Aug 21, 2020	43.87	44.75	43.16	43.41
6438	NASDAQ	MCRI	Thu, Aug 20, 2020	43.06	44.21	43.06	43.89
6437	NASDAQ	MCRI	Wed, Aug 19, 2020	44.00	44.39	43.38	43.69
6436	NASDAQ	MCRI	Tue, Aug 18, 2020	44.26	44.26	43.01	43.75
6435	NASDAQ	MCRI	Mon, Aug 17, 2020	44.20	44.35	43.28	44.11
6434	NASDAQ	MCRI	Fri, Aug 14, 2020	43.66	44.25	40.34	44.14
6433	NASDAQ	MCRI	Thu, Aug 13, 2020	44.20	44.90	43.33	43.98
6432	NASDAQ	MCRI	Wed, Aug 12, 2020	44.46	44.90	43.69	44.55
6431	NASDAQ	MCRI	Tue, Aug 11, 2020	43.00	44.07	42.42	43.92
6430	NASDAQ	MCRI	Mon, Aug 10, 2020	40.81	42.88	40.81	42.12
6429	NASDAQ	MCRI	Fri, Aug 7, 2020	39.54	41.46	38.55	40.34
6428	NASDAQ	MCRI	Thu, Aug 6, 2020	37.99	39.80	37.93	39.80
6427	NASDAQ	MCRI	Wed, Aug 5, 2020	38.40	38.50	36.89	37.98
6426	NASDAQ	MCRI	Tue, Aug 4, 2020	37.45	38.11	37.39	37.79
6425	NASDAQ	MCRI	Mon, Aug 3, 2020	36.32	37.62	35.98	37.55
6424	NASDAQ	MCRI	Fri, Jul 31, 2020	37.21	37.21	35.86	36.19
6423	NASDAQ	MCRI	Thu, Jul 30, 2020	35.93	37.69	35.93	37.22
6422	NASDAQ	MCRI	Wed, Jul 29, 2020	35.49	37.42	35.49	36.75
6421	NASDAQ	MCRI	Tue, Jul 28, 2020	34.60	36.22	34.60	35.22
6420	NASDAQ	MCRI	Mon, Jul 27, 2020	36.12	36.24	34.26	34.83
6419	NASDAQ	MCRI	Fri, Jul 24, 2020	34.80	35.65	34.29	35.45
6418	NASDAQ	MCRI	Thu, Jul 23, 2020	36.27	36.45	33.78	34.91
6417	NASDAQ	MCRI	Wed, Jul 22, 2020	34.53	35.54	33.51	34.54
6416	NASDAQ	MCRI	Tue, Jul 21, 2020	34.32	35.39	33.82	35.01
6415	NASDAQ	MCRI	Mon, Jul 20, 2020	34.86	35.14	33.40	33.57
6414	NASDAQ	MCRI	Fri, Jul 17, 2020	35.18	36.20	34.67	35.15
6413	NASDAQ	MCRI	Thu, Jul 16, 2020	35.75	35.75	34.66	35.15
6412	NASDAQ	MCRI	Wed, Jul 15, 2020	33.81	36.57	33.79	36.28
6411	NASDAQ	MCRI	Tue, Jul 14, 2020	32.50	33.08	31.90	32.69
6410	NASDAQ	MCRI	Mon, Jul 13, 2020	32.39	33.98	31.51	32.23
6409	NASDAQ	MCRI	Fri, Jul 10, 2020	31.23	32.00	31.20	32.00
6408	NASDAQ	MCRI	Thu, Jul 9, 2020	31.85	31.97	30.29	31.33
6407	NASDAQ	MCRI	Wed, Jul 8, 2020	32.19	32.56	30.94	31.98
6406	NASDAQ	MCRI	Tue, Jul 7, 2020	33.71	34.09	31.97	32.10
6405	NASDAQ	MCRI	Mon, Jul 6, 2020	35.00	35.00	33.76	34.30
6404	NASDAQ	MCRI	Thu, Jul 2, 2020	34.97	35.31	34.16	34.36
6403	NASDAQ	MCRI	Wed, Jul 1, 2020	34.13	35.65	33.67	33.91
6402	NASDAQ	MCRI	Tue, Jun 30, 2020	33.91	34.26	33.75	34.08
6401	NASDAQ	MCRI	Mon, Jun 29, 2020	33.09	34.80	31.85	34.05
6400	NASDAQ	MCRI	Fri, Jun 26, 2020	34.43	34.49	32.25	32.33
6399	NASDAQ	MCRI	Thu, Jun 25, 2020	35.17	35.71	34.10	34.71
6398	NASDAQ	MCRI	Wed, Jun 24, 2020	36.26	36.46	34.82	35.50
6397	NASDAQ	MCRI	Tue, Jun 23, 2020	37.12	37.34	36.33	37.20
6396	NASDAQ	MCRI	Mon, Jun 22, 2020	35.40	36.28	34.75	36.24
6395	NASDAQ	MCRI	Fri, Jun 19, 2020	37.53	37.84	35.42	35.74
6394	NASDAQ	MCRI	Thu, Jun 18, 2020	37.00	37.77	36.57	36.78
6393	NASDAQ	MCRI	Wed, Jun 17, 2020	38.40	38.40	37.11	37.35
6392	NASDAQ	MCRI	Tue, Jun 16, 2020	40.11	40.36	37.63	38.33
6391	NASDAQ	MCRI	Mon, Jun 15, 2020	34.51	38.85	34.51	37.63
6390	NASDAQ	MCRI	Fri, Jun 12, 2020	37.77	38.49	35.61	36.00
6389	NASDAQ	MCRI	Thu, Jun 11, 2020	38.14	38.63	35.25	35.49
6388	NASDAQ	MCRI	Wed, Jun 10, 2020	42.18	42.18	38.81	40.40
6387	NASDAQ	MCRI	Tue, Jun 9, 2020	42.54	43.03	41.29	42.30
6386	NASDAQ	MCRI	Mon, Jun 8, 2020	42.18	43.40	42.17	43.33
6385	NASDAQ	MCRI	Fri, Jun 5, 2020	43.93	45.00	41.83	42.17
6384	NASDAQ	MCRI	Thu, Jun 4, 2020	41.86	42.86	41.55	42.08
6383	NASDAQ	MCRI	Wed, Jun 3, 2020	41.26	42.81	41.26	42.23
6382	NASDAQ	MCRI	Tue, Jun 2, 2020	41.04	41.09	39.76	40.47
6381	NASDAQ	MCRI	Mon, Jun 1, 2020	40.40	42.49	40.40	40.64
6380	NASDAQ	MCRI	Fri, May 29, 2020	39.70	40.20	38.26	40.14
6379	NASDAQ	MCRI	Thu, May 28, 2020	40.98	42.99	40.07	40.22
6378	NASDAQ	MCRI	Wed, May 27, 2020	39.75	41.29	39.11	40.69
6377	NASDAQ	MCRI	Tue, May 26, 2020	38.63	39.19	37.68	38.12
6376	NASDAQ	MCRI	Fri, May 22, 2020	36.59	37.57	35.87	37.00
6375	NASDAQ	MCRI	Thu, May 21, 2020	36.01	37.50	35.79	36.60
6374	NASDAQ	MCRI	Wed, May 20, 2020	33.70	36.63	33.33	35.90
6373	NASDAQ	MCRI	Tue, May 19, 2020	32.68	34.10	31.90	33.00
6372	NASDAQ	MCRI	Mon, May 18, 2020	32.17	33.50	32.16	32.73
6371	NASDAQ	MCRI	Fri, May 15, 2020	29.49	30.78	28.86	30.34
6370	NASDAQ	MCRI	Thu, May 14, 2020	27.52	29.89	26.50	29.77
6369	NASDAQ	MCRI	Wed, May 13, 2020	29.95	30.02	27.58	28.34
6368	NASDAQ	MCRI	Tue, May 12, 2020	32.71	32.71	30.07	30.15
6367	NASDAQ	MCRI	Mon, May 11, 2020	33.08	33.25	31.33	32.60
6366	NASDAQ	MCRI	Fri, May 8, 2020	32.32	33.96	31.31	33.89
6365	NASDAQ	MCRI	Thu, May 7, 2020	30.55	31.44	29.94	31.34
6364	NASDAQ	MCRI	Wed, May 6, 2020	30.34	30.68	29.46	29.82
6363	NASDAQ	MCRI	Tue, May 5, 2020	31.37	32.05	29.91	30.11
6362	NASDAQ	MCRI	Mon, May 4, 2020	30.02	31.00	29.14	30.54
6361	NASDAQ	MCRI	Fri, May 1, 2020	32.06	32.12	29.85	30.81
6360	NASDAQ	MCRI	Thu, Apr 30, 2020	34.67	34.67	33.04	33.34
6359	NASDAQ	MCRI	Wed, Apr 29, 2020	32.89	35.54	32.89	35.37
6358	NASDAQ	MCRI	Tue, Apr 28, 2020	32.33	33.80	31.51	32.74
6357	NASDAQ	MCRI	Mon, Apr 27, 2020	29.46	32.70	29.22	30.83
6356	NASDAQ	MCRI	Fri, Apr 24, 2020	26.72	27.58	25.74	27.45
6355	NASDAQ	MCRI	Thu, Apr 23, 2020	24.67	26.40	24.17	26.02
6354	NASDAQ	MCRI	Wed, Apr 22, 2020	26.05	27.39	25.00	25.52
6353	NASDAQ	MCRI	Tue, Apr 21, 2020	24.23	25.45	23.16	25.17
6352	NASDAQ	MCRI	Mon, Apr 20, 2020	26.17	27.09	24.86	25.11
6351	NASDAQ	MCRI	Fri, Apr 17, 2020	26.57	27.94	26.46	27.10
6350	NASDAQ	MCRI	Thu, Apr 16, 2020	26.71	26.71	24.48	25.11
6349	NASDAQ	MCRI	Wed, Apr 15, 2020	27.28	27.63	26.01	26.38
6348	NASDAQ	MCRI	Tue, Apr 14, 2020	29.20	29.56	27.97	28.36
6347	NASDAQ	MCRI	Mon, Apr 13, 2020	28.64	28.64	27.02	27.88
6346	NASDAQ	MCRI	Thu, Apr 9, 2020	28.76	30.44	27.46	28.81
6345	NASDAQ	MCRI	Wed, Apr 8, 2020	26.97	28.99	26.35	27.55
6344	NASDAQ	MCRI	Tue, Apr 7, 2020	28.36	30.23	25.57	26.21
6343	NASDAQ	MCRI	Mon, Apr 6, 2020	23.62	26.86	23.62	26.52
6342	NASDAQ	MCRI	Fri, Apr 3, 2020	25.25	25.36	21.54	22.71
6341	NASDAQ	MCRI	Thu, Apr 2, 2020	25.76	26.15	24.75	25.57
6340	NASDAQ	MCRI	Wed, Apr 1, 2020	26.95	26.95	24.81	25.95
6339	NASDAQ	MCRI	Tue, Mar 31, 2020	25.48	28.31	25.11	28.07
6338	NASDAQ	MCRI	Mon, Mar 30, 2020	24.90	25.75	22.99	25.60
6337	NASDAQ	MCRI	Fri, Mar 27, 2020	26.99	26.99	24.21	24.90
6336	NASDAQ	MCRI	Thu, Mar 26, 2020	27.75	31.32	27.20	28.04
6335	NASDAQ	MCRI	Wed, Mar 25, 2020	22.69	27.91	22.24	26.88
6334	NASDAQ	MCRI	Tue, Mar 24, 2020	20.40	23.36	20.40	22.39
6333	NASDAQ	MCRI	Mon, Mar 23, 2020	16.08	19.48	15.14	19.20
6332	NASDAQ	MCRI	Fri, Mar 20, 2020	16.04	18.87	15.29	15.69
6331	NASDAQ	MCRI	Thu, Mar 19, 2020	14.06	16.70	13.17	15.47
6330	NASDAQ	MCRI	Wed, Mar 18, 2020	16.12	16.34	12.83	14.20
6329	NASDAQ	MCRI	Tue, Mar 17, 2020	17.88	18.80	15.60	17.88
6328	NASDAQ	MCRI	Mon, Mar 16, 2020	21.05	21.73	17.30	17.32
6327	NASDAQ	MCRI	Fri, Mar 13, 2020	22.25	24.25	21.88	23.99
6326	NASDAQ	MCRI	Thu, Mar 12, 2020	23.82	25.76	20.52	21.31
6325	NASDAQ	MCRI	Wed, Mar 11, 2020	31.61	31.61	26.23	26.47
6324	NASDAQ	MCRI	Tue, Mar 10, 2020	33.11	34.76	30.58	32.30
6323	NASDAQ	MCRI	Mon, Mar 9, 2020	36.33	38.37	32.43	32.53
6322	NASDAQ	MCRI	Fri, Mar 6, 2020	37.61	39.00	37.07	38.46
6321	NASDAQ	MCRI	Thu, Mar 5, 2020	43.37	43.60	38.68	39.13
6320	NASDAQ	MCRI	Wed, Mar 4, 2020	44.33	44.61	42.77	44.07
6319	NASDAQ	MCRI	Tue, Mar 3, 2020	45.13	45.69	43.53	43.87
6318	NASDAQ	MCRI	Mon, Mar 2, 2020	46.91	47.05	43.84	45.29
6317	NASDAQ	MCRI	Fri, Feb 28, 2020	47.96	49.21	45.94	47.28
6316	NASDAQ	MCRI	Thu, Feb 27, 2020	48.58	51.68	48.01	48.81
6315	NASDAQ	MCRI	Wed, Feb 26, 2020	51.01	51.70	48.97	49.51
6314	NASDAQ	MCRI	Tue, Feb 25, 2020	54.40	54.60	50.95	50.98
6313	NASDAQ	MCRI	Mon, Feb 24, 2020	54.75	55.29	53.91	54.25
6312	NASDAQ	MCRI	Fri, Feb 21, 2020	57.02	57.02	55.49	56.25
6311	NASDAQ	MCRI	Thu, Feb 20, 2020	56.32	57.57	56.31	56.96
6310	NASDAQ	MCRI	Wed, Feb 19, 2020	56.85	57.28	56.41	56.46
6309	NASDAQ	MCRI	Tue, Feb 18, 2020	56.71	57.43	56.28	56.60
6308	NASDAQ	MCRI	Fri, Feb 14, 2020	56.91	57.14	56.59	56.70
6307	NASDAQ	MCRI	Thu, Feb 13, 2020	56.52	57.24	56.40	56.88
6306	NASDAQ	MCRI	Wed, Feb 12, 2020	55.73	57.18	55.67	56.63
6305	NASDAQ	MCRI	Tue, Feb 11, 2020	56.09	56.46	55.08	55.40
6304	NASDAQ	MCRI	Mon, Feb 10, 2020	54.00	55.99	53.99	55.86
6303	NASDAQ	MCRI	Fri, Feb 7, 2020	53.38	54.68	53.27	54.00
6302	NASDAQ	MCRI	Thu, Feb 6, 2020	53.98	54.10	52.24	53.45
6301	NASDAQ	MCRI	Wed, Feb 5, 2020	54.18	54.18	53.65	53.84
6300	NASDAQ	MCRI	Tue, Feb 4, 2020	54.00	54.37	53.69	53.70
6299	NASDAQ	MCRI	Mon, Feb 3, 2020	54.12	54.70	53.48	54.02
6298	NASDAQ	MCRI	Fri, Jan 31, 2020	53.40	53.80	53.15	53.68
6297	NASDAQ	MCRI	Thu, Jan 30, 2020	51.98	53.55	51.84	53.44
6296	NASDAQ	MCRI	Wed, Jan 29, 2020	52.14	52.50	52.00	52.42
6295	NASDAQ	MCRI	Tue, Jan 28, 2020	51.70	52.24	51.36	52.09
6294	NASDAQ	MCRI	Mon, Jan 27, 2020	51.05	52.02	50.85	51.51
6293	NASDAQ	MCRI	Fri, Jan 24, 2020	52.55	52.55	51.64	51.87
6292	NASDAQ	MCRI	Thu, Jan 23, 2020	51.83	52.51	51.17	52.48
6291	NASDAQ	MCRI	Wed, Jan 22, 2020	52.12	52.21	51.89	52.05
6290	NASDAQ	MCRI	Tue, Jan 21, 2020	52.34	52.34	51.53	52.00
6289	NASDAQ	MCRI	Fri, Jan 17, 2020	52.83	52.96	52.29	52.66
6288	NASDAQ	MCRI	Thu, Jan 16, 2020	51.26	52.61	51.25	52.54
6287	NASDAQ	MCRI	Wed, Jan 15, 2020	51.16	51.65	50.62	50.94
6286	NASDAQ	MCRI	Tue, Jan 14, 2020	51.41	51.73	51.11	51.24
6285	NASDAQ	MCRI	Mon, Jan 13, 2020	51.49	52.11	51.00	51.42
6284	NASDAQ	MCRI	Fri, Jan 10, 2020	51.59	52.11	50.76	51.49
6283	NASDAQ	MCRI	Thu, Jan 9, 2020	52.16	52.45	51.35	51.45
6282	NASDAQ	MCRI	Wed, Jan 8, 2020	52.63	53.15	51.61	52.12
6281	NASDAQ	MCRI	Tue, Jan 7, 2020	53.08	53.08	51.75	52.76
6280	NASDAQ	MCRI	Mon, Jan 6, 2020	50.30	52.41	49.77	52.01
6279	NASDAQ	MCRI	Fri, Jan 3, 2020	48.75	49.58	48.55	49.18
6278	NASDAQ	MCRI	Thu, Jan 2, 2020	48.88	49.45	48.27	49.30
6277	NASDAQ	MCRI	Tue, Dec 31, 2019	48.45	48.94	48.20	48.55
6276	NASDAQ	MCRI	Mon, Dec 30, 2019	48.31	48.61	47.80	48.13
6275	NASDAQ	MCRI	Fri, Dec 27, 2019	48.69	48.85	47.85	48.09
6274	NASDAQ	MCRI	Thu, Dec 26, 2019	48.86	48.96	47.76	48.06
6273	NASDAQ	MCRI	Tue, Dec 24, 2019	48.54	48.54	48.01	48.14
6272	NASDAQ	MCRI	Mon, Dec 23, 2019	48.63	49.32	48.12	48.58
6271	NASDAQ	MCRI	Fri, Dec 20, 2019	48.99	49.86	47.67	48.49
6270	NASDAQ	MCRI	Thu, Dec 19, 2019	48.66	49.13	48.30	48.75
6269	NASDAQ	MCRI	Wed, Dec 18, 2019	47.71	48.90	47.40	48.59
6268	NASDAQ	MCRI	Tue, Dec 17, 2019	46.96	47.68	46.85	47.60
6267	NASDAQ	MCRI	Mon, Dec 16, 2019	47.69	47.94	46.81	46.95
6266	NASDAQ	MCRI	Fri, Dec 13, 2019	46.81	47.75	46.75	47.32
6265	NASDAQ	MCRI	Thu, Dec 12, 2019	45.62	47.32	45.62	46.80
6264	NASDAQ	MCRI	Wed, Dec 11, 2019	44.95	45.90	44.91	45.60
6263	NASDAQ	MCRI	Tue, Dec 10, 2019	45.08	45.70	44.88	45.08
6262	NASDAQ	MCRI	Mon, Dec 9, 2019	45.30	45.46	44.72	45.08
6261	NASDAQ	MCRI	Fri, Dec 6, 2019	44.96	45.76	44.89	45.37
6260	NASDAQ	MCRI	Thu, Dec 5, 2019	45.32	45.65	44.57	44.57
6259	NASDAQ	MCRI	Wed, Dec 4, 2019	45.01	45.80	45.01	45.18
6258	NASDAQ	MCRI	Tue, Dec 3, 2019	44.76	44.97	43.94	44.90
6257	NASDAQ	MCRI	Mon, Dec 2, 2019	45.60	45.60	44.30	44.81
6256	NASDAQ	MCRI	Fri, Nov 29, 2019	45.51	45.67	45.12	45.60
6255	NASDAQ	MCRI	Wed, Nov 27, 2019	46.13	46.13	44.94	45.64
6254	NASDAQ	MCRI	Tue, Nov 26, 2019	45.96	46.55	45.74	45.85
6253	NASDAQ	MCRI	Mon, Nov 25, 2019	44.58	46.29	44.58	46.09
6252	NASDAQ	MCRI	Fri, Nov 22, 2019	44.53	44.68	44.07	44.44
6251	NASDAQ	MCRI	Thu, Nov 21, 2019	44.34	44.77	44.00	44.36
6250	NASDAQ	MCRI	Wed, Nov 20, 2019	43.74	44.56	43.74	44.26
6249	NASDAQ	MCRI	Tue, Nov 19, 2019	43.79	44.41	43.61	43.95
6248	NASDAQ	MCRI	Mon, Nov 18, 2019	43.29	43.95	43.00	43.77
6247	NASDAQ	MCRI	Fri, Nov 15, 2019	43.78	43.78	43.30	43.43
6246	NASDAQ	MCRI	Thu, Nov 14, 2019	43.30	43.85	43.30	43.39
6245	NASDAQ	MCRI	Wed, Nov 13, 2019	43.18	43.59	42.80	43.43
6244	NASDAQ	MCRI	Tue, Nov 12, 2019	43.89	44.09	43.28	43.40
6243	NASDAQ	MCRI	Mon, Nov 11, 2019	43.78	44.05	43.29	43.88
6242	NASDAQ	MCRI	Fri, Nov 8, 2019	44.08	44.83	43.71	44.17
6241	NASDAQ	MCRI	Thu, Nov 7, 2019	43.53	44.25	43.25	44.15
6240	NASDAQ	MCRI	Wed, Nov 6, 2019	43.34	43.51	42.69	43.05
6239	NASDAQ	MCRI	Tue, Nov 5, 2019	43.27	43.62	43.15	43.33
6238	NASDAQ	MCRI	Mon, Nov 4, 2019	43.31	43.98	42.95	43.03
6237	NASDAQ	MCRI	Fri, Nov 1, 2019	43.00	43.29	41.77	43.24
6236	NASDAQ	MCRI	Thu, Oct 31, 2019	42.80	43.67	40.99	43.19
6235	NASDAQ	MCRI	Wed, Oct 30, 2019	43.41	43.57	42.85	43.37
6234	NASDAQ	MCRI	Tue, Oct 29, 2019	43.28	43.81	43.11	43.35
6233	NASDAQ	MCRI	Mon, Oct 28, 2019	43.06	43.82	42.92	43.32
6232	NASDAQ	MCRI	Fri, Oct 25, 2019	42.36	43.25	42.36	42.96
6231	NASDAQ	MCRI	Thu, Oct 24, 2019	42.97	42.97	42.11	42.38
6230	NASDAQ	MCRI	Wed, Oct 23, 2019	42.75	43.19	42.75	42.87
6229	NASDAQ	MCRI	Tue, Oct 22, 2019	42.65	42.95	42.45	42.84
6228	NASDAQ	MCRI	Mon, Oct 21, 2019	43.06	43.41	42.59	42.80
6227	NASDAQ	MCRI	Fri, Oct 18, 2019	42.54	42.98	42.15	42.78
6226	NASDAQ	MCRI	Thu, Oct 17, 2019	42.90	43.27	42.74	42.80
6225	NASDAQ	MCRI	Wed, Oct 16, 2019	43.23	43.47	42.66	42.91
6224	NASDAQ	MCRI	Tue, Oct 15, 2019	42.74	43.57	42.34	43.35
6223	NASDAQ	MCRI	Mon, Oct 14, 2019	42.46	42.54	41.94	42.38
6222	NASDAQ	MCRI	Fri, Oct 11, 2019	41.78	43.18	41.78	42.54
6221	NASDAQ	MCRI	Thu, Oct 10, 2019	41.67	42.06	41.19	41.29
6220	NASDAQ	MCRI	Wed, Oct 9, 2019	41.54	41.76	41.12	41.65
6219	NASDAQ	MCRI	Tue, Oct 8, 2019	41.50	42.33	41.29	41.42
6218	NASDAQ	MCRI	Mon, Oct 7, 2019	42.16	42.50	41.56	41.90
6217	NASDAQ	MCRI	Fri, Oct 4, 2019	41.92	42.39	41.59	42.22
6216	NASDAQ	MCRI	Thu, Oct 3, 2019	41.75	42.42	41.19	41.86
6215	NASDAQ	MCRI	Wed, Oct 2, 2019	41.47	42.21	40.83	41.86
6214	NASDAQ	MCRI	Tue, Oct 1, 2019	41.97	42.42	41.26	41.59
6213	NASDAQ	MCRI	Mon, Sep 30, 2019	41.63	42.04	41.48	41.69
6212	NASDAQ	MCRI	Fri, Sep 27, 2019	42.54	43.06	41.23	41.38
6211	NASDAQ	MCRI	Thu, Sep 26, 2019	43.28	43.28	42.39	42.48
6210	NASDAQ	MCRI	Wed, Sep 25, 2019	43.44	43.70	43.22	43.22
6209	NASDAQ	MCRI	Tue, Sep 24, 2019	43.69	43.78	43.06	43.42
6208	NASDAQ	MCRI	Mon, Sep 23, 2019	43.79	44.02	43.51	43.60
6207	NASDAQ	MCRI	Fri, Sep 20, 2019	44.60	45.46	43.61	43.83
6206	NASDAQ	MCRI	Thu, Sep 19, 2019	44.91	46.20	44.58	44.64
6205	NASDAQ	MCRI	Wed, Sep 18, 2019	45.72	45.95	44.66	44.68
6204	NASDAQ	MCRI	Tue, Sep 17, 2019	45.90	46.16	45.60	45.63
6203	NASDAQ	MCRI	Mon, Sep 16, 2019	45.88	46.49	45.83	45.99
6202	NASDAQ	MCRI	Fri, Sep 13, 2019	45.57	46.40	45.57	46.15
6201	NASDAQ	MCRI	Thu, Sep 12, 2019	44.77	45.63	44.05	45.39
6200	NASDAQ	MCRI	Wed, Sep 11, 2019	44.30	45.02	43.75	44.54
6199	NASDAQ	MCRI	Tue, Sep 10, 2019	43.76	44.62	42.77	44.01
6198	NASDAQ	MCRI	Mon, Sep 9, 2019	43.35	44.22	43.10	43.75
6197	NASDAQ	MCRI	Fri, Sep 6, 2019	43.25	43.41	42.75	43.08
6196	NASDAQ	MCRI	Thu, Sep 5, 2019	43.50	43.78	42.80	43.14
6195	NASDAQ	MCRI	Wed, Sep 4, 2019	42.70	43.20	42.52	43.04
6194	NASDAQ	MCRI	Tue, Sep 3, 2019	44.33	44.33	41.88	42.17
6193	NASDAQ	MCRI	Fri, Aug 30, 2019	45.20	45.32	44.35	44.38
6192	NASDAQ	MCRI	Thu, Aug 29, 2019	45.00	45.29	44.90	44.95
6191	NASDAQ	MCRI	Wed, Aug 28, 2019	43.67	44.74	43.67	44.53
6190	NASDAQ	MCRI	Tue, Aug 27, 2019	44.76	44.88	43.65	43.89
6189	NASDAQ	MCRI	Mon, Aug 26, 2019	44.20	44.69	43.71	44.57
6188	NASDAQ	MCRI	Fri, Aug 23, 2019	44.99	45.52	43.50	43.66
6187	NASDAQ	MCRI	Thu, Aug 22, 2019	45.47	45.65	45.12	45.21
6186	NASDAQ	MCRI	Wed, Aug 21, 2019	45.97	45.97	45.36	45.41
6185	NASDAQ	MCRI	Tue, Aug 20, 2019	45.17	45.88	45.17	45.50
6184	NASDAQ	MCRI	Mon, Aug 19, 2019	45.89	45.94	45.03	45.27
6183	NASDAQ	MCRI	Fri, Aug 16, 2019	44.23	45.34	43.60	45.27
6182	NASDAQ	MCRI	Thu, Aug 15, 2019	44.30	44.72	43.44	43.89
6181	NASDAQ	MCRI	Wed, Aug 14, 2019	45.15	45.34	44.02	44.13
6180	NASDAQ	MCRI	Tue, Aug 13, 2019	44.91	46.37	44.91	45.77
6179	NASDAQ	MCRI	Mon, Aug 12, 2019	45.57	46.02	44.76	45.51
6178	NASDAQ	MCRI	Fri, Aug 9, 2019	45.54	46.07	45.00	45.64
6177	NASDAQ	MCRI	Thu, Aug 8, 2019	45.10	46.13	44.81	45.54
6176	NASDAQ	MCRI	Wed, Aug 7, 2019	44.99	45.26	44.62	44.78
6175	NASDAQ	MCRI	Tue, Aug 6, 2019	44.44	45.64	44.03	45.27
6174	NASDAQ	MCRI	Mon, Aug 5, 2019	44.41	44.81	43.57	44.21
6173	NASDAQ	MCRI	Fri, Aug 2, 2019	45.66	45.66	44.70	45.24
6172	NASDAQ	MCRI	Thu, Aug 1, 2019	46.94	47.74	45.57	45.69
6171	NASDAQ	MCRI	Wed, Jul 31, 2019	47.90	48.03	46.75	47.07
6170	NASDAQ	MCRI	Tue, Jul 30, 2019	47.54	48.71	47.50	47.74
6169	NASDAQ	MCRI	Mon, Jul 29, 2019	47.51	48.37	47.25	47.73
6168	NASDAQ	MCRI	Fri, Jul 26, 2019	47.06	47.79	45.81	47.71
6167	NASDAQ	MCRI	Thu, Jul 25, 2019	46.20	46.97	45.17	46.89
6166	NASDAQ	MCRI	Wed, Jul 24, 2019	44.84	45.60	44.39	45.01
6165	NASDAQ	MCRI	Tue, Jul 23, 2019	44.05	45.87	43.83	45.10
6164	NASDAQ	MCRI	Mon, Jul 22, 2019	43.55	44.27	43.19	43.82
6163	NASDAQ	MCRI	Fri, Jul 19, 2019	43.96	44.89	43.47	43.66
6162	NASDAQ	MCRI	Thu, Jul 18, 2019	44.35	44.87	43.93	44.21
6161	NASDAQ	MCRI	Wed, Jul 17, 2019	44.43	44.54	44.05	44.38
6160	NASDAQ	MCRI	Tue, Jul 16, 2019	43.77	44.96	43.77	44.56
6159	NASDAQ	MCRI	Mon, Jul 15, 2019	44.09	44.17	43.72	43.85
6158	NASDAQ	MCRI	Fri, Jul 12, 2019	43.67	44.21	43.50	43.92
6157	NASDAQ	MCRI	Thu, Jul 11, 2019	44.54	44.54	43.67	43.67
6156	NASDAQ	MCRI	Wed, Jul 10, 2019	45.17	45.25	44.27	44.52
6155	NASDAQ	MCRI	Tue, Jul 9, 2019	44.19	45.05	44.19	44.87
6154	NASDAQ	MCRI	Mon, Jul 8, 2019	44.50	45.04	44.05	44.79
6153	NASDAQ	MCRI	Fri, Jul 5, 2019	43.44	44.34	43.33	44.31
6152	NASDAQ	MCRI	Wed, Jul 3, 2019	43.39	43.92	43.39	43.71
6151	NASDAQ	MCRI	Tue, Jul 2, 2019	42.52	43.47	42.11	43.35
6150	NASDAQ	MCRI	Mon, Jul 1, 2019	43.41	43.41	42.31	42.80
6149	NASDAQ	MCRI	Fri, Jun 28, 2019	42.65	43.70	42.63	42.74
6148	NASDAQ	MCRI	Thu, Jun 27, 2019	42.29	43.35	42.04	42.45
6147	NASDAQ	MCRI	Wed, Jun 26, 2019	42.14	42.43	41.94	42.16
6146	NASDAQ	MCRI	Tue, Jun 25, 2019	42.10	42.15	41.45	41.85
6145	NASDAQ	MCRI	Mon, Jun 24, 2019	42.49	42.79	41.86	42.07
6144	NASDAQ	MCRI	Fri, Jun 21, 2019	42.62	43.15	42.29	42.49
6143	NASDAQ	MCRI	Thu, Jun 20, 2019	43.21	43.46	42.41	42.89
6142	NASDAQ	MCRI	Wed, Jun 19, 2019	42.92	43.11	42.13	42.74
6141	NASDAQ	MCRI	Tue, Jun 18, 2019	42.11	42.81	41.90	42.59
6140	NASDAQ	MCRI	Mon, Jun 17, 2019	41.74	42.27	41.64	41.94
6139	NASDAQ	MCRI	Fri, Jun 14, 2019	42.85	43.00	41.72	41.81
6138	NASDAQ	MCRI	Thu, Jun 13, 2019	42.84	43.36	42.73	42.88
6137	NASDAQ	MCRI	Wed, Jun 12, 2019	43.23	44.36	42.65	42.88
6136	NASDAQ	MCRI	Tue, Jun 11, 2019	43.74	44.38	43.24	43.46
6135	NASDAQ	MCRI	Mon, Jun 10, 2019	42.97	43.95	42.97	43.51
6134	NASDAQ	MCRI	Fri, Jun 7, 2019	42.14	43.08	42.04	42.95
6133	NASDAQ	MCRI	Thu, Jun 6, 2019	41.91	42.26	41.07	41.75
6132	NASDAQ	MCRI	Wed, Jun 5, 2019	42.99	43.47	41.68	42.09
6131	NASDAQ	MCRI	Tue, Jun 4, 2019	43.09	43.31	42.04	43.09
6130	NASDAQ	MCRI	Mon, Jun 3, 2019	43.06	43.82	42.40	42.53
6129	NASDAQ	MCRI	Fri, May 31, 2019	43.19	44.25	42.67	43.03
6128	NASDAQ	MCRI	Thu, May 30, 2019	43.80	43.86	43.05	43.86
6127	NASDAQ	MCRI	Wed, May 29, 2019	43.99	44.26	43.23	43.77
6126	NASDAQ	MCRI	Tue, May 28, 2019	45.00	45.00	43.73	44.35
6125	NASDAQ	MCRI	Fri, May 24, 2019	43.71	44.20	43.50	43.88
6124	NASDAQ	MCRI	Thu, May 23, 2019	43.94	44.20	42.91	43.66
6123	NASDAQ	MCRI	Wed, May 22, 2019	44.06	44.59	43.61	44.39
6122	NASDAQ	MCRI	Tue, May 21, 2019	44.81	44.99	43.86	44.30
6121	NASDAQ	MCRI	Mon, May 20, 2019	44.66	44.74	44.20	44.58
6120	NASDAQ	MCRI	Fri, May 17, 2019	44.83	45.29	44.83	45.03
6119	NASDAQ	MCRI	Thu, May 16, 2019	43.85	45.88	43.62	45.40
6118	NASDAQ	MCRI	Wed, May 15, 2019	41.63	44.04	41.30	43.83
6117	NASDAQ	MCRI	Tue, May 14, 2019	41.45	42.24	41.35	41.98
6116	NASDAQ	MCRI	Mon, May 13, 2019	41.69	41.89	40.78	41.33
6115	NASDAQ	MCRI	Fri, May 10, 2019	41.93	42.66	41.50	42.42
6114	NASDAQ	MCRI	Thu, May 9, 2019	42.10	42.43	41.69	42.12
6113	NASDAQ	MCRI	Wed, May 8, 2019	41.20	42.70	41.20	42.51
6112	NASDAQ	MCRI	Tue, May 7, 2019	42.77	42.77	41.09	41.20
6111	NASDAQ	MCRI	Mon, May 6, 2019	42.62	43.36	42.42	43.17
6110	NASDAQ	MCRI	Fri, May 3, 2019	42.78	43.50	42.78	43.20
6109	NASDAQ	MCRI	Thu, May 2, 2019	42.67	43.07	42.37	42.56
6108	NASDAQ	MCRI	Wed, May 1, 2019	42.93	42.94	42.34	42.63
6107	NASDAQ	MCRI	Tue, Apr 30, 2019	43.32	43.51	42.57	42.69
6106	NASDAQ	MCRI	Mon, Apr 29, 2019	43.49	44.07	43.21	43.54
6105	NASDAQ	MCRI	Fri, Apr 26, 2019	42.77	43.71	42.77	43.65
6104	NASDAQ	MCRI	Thu, Apr 25, 2019	42.30	44.35	42.24	43.00
6103	NASDAQ	MCRI	Wed, Apr 24, 2019	45.72	45.72	43.30	44.00
6102	NASDAQ	MCRI	Tue, Apr 23, 2019	44.61	46.17	44.57	45.69
6101	NASDAQ	MCRI	Mon, Apr 22, 2019	45.35	46.05	44.35	44.44
6100	NASDAQ	MCRI	Thu, Apr 18, 2019	46.19	46.65	45.02	45.47
6099	NASDAQ	MCRI	Wed, Apr 17, 2019	46.51	46.85	46.20	46.33
6098	NASDAQ	MCRI	Tue, Apr 16, 2019	46.60	47.00	46.03	46.30
6097	NASDAQ	MCRI	Mon, Apr 15, 2019	47.06	47.24	46.07	46.32
6096	NASDAQ	MCRI	Fri, Apr 12, 2019	47.01	47.36	46.40	46.99
6095	NASDAQ	MCRI	Thu, Apr 11, 2019	47.28	47.66	46.52	46.81
6094	NASDAQ	MCRI	Wed, Apr 10, 2019	46.17	47.69	44.95	47.15
6093	NASDAQ	MCRI	Tue, Apr 9, 2019	46.77	46.77	46.08	46.16
6092	NASDAQ	MCRI	Mon, Apr 8, 2019	45.77	46.80	45.77	46.68
6091	NASDAQ	MCRI	Fri, Apr 5, 2019	45.70	46.03	45.64	45.74
6090	NASDAQ	MCRI	Thu, Apr 4, 2019	45.50	46.76	45.23	45.54
6089	NASDAQ	MCRI	Wed, Apr 3, 2019	45.47	47.02	44.92	45.45
6088	NASDAQ	MCRI	Tue, Apr 2, 2019	45.18	45.76	45.10	45.20
6087	NASDAQ	MCRI	Mon, Apr 1, 2019	44.22	45.38	44.22	45.30
6086	NASDAQ	MCRI	Fri, Mar 29, 2019	44.01	44.83	43.44	43.92
6085	NASDAQ	MCRI	Thu, Mar 28, 2019	43.17	44.00	41.93	43.95
6084	NASDAQ	MCRI	Wed, Mar 27, 2019	43.12	43.68	42.56	42.66
6083	NASDAQ	MCRI	Tue, Mar 26, 2019	43.33	44.00	42.81	43.14
6082	NASDAQ	MCRI	Mon, Mar 25, 2019	42.97	43.60	42.75	43.12
6081	NASDAQ	MCRI	Fri, Mar 22, 2019	44.11	44.32	42.86	42.86
6080	NASDAQ	MCRI	Thu, Mar 21, 2019	43.32	44.84	42.90	44.39
6079	NASDAQ	MCRI	Wed, Mar 20, 2019	43.41	44.06	42.68	43.36
6078	NASDAQ	MCRI	Tue, Mar 19, 2019	43.99	44.12	43.45	43.58
6077	NASDAQ	MCRI	Mon, Mar 18, 2019	43.37	43.83	43.11	43.63
6076	NASDAQ	MCRI	Fri, Mar 15, 2019	43.15	43.97	42.94	43.34
6075	NASDAQ	MCRI	Thu, Mar 14, 2019	43.44	43.44	42.95	43.31
6074	NASDAQ	MCRI	Wed, Mar 13, 2019	43.80	44.03	43.32	43.36
6073	NASDAQ	MCRI	Tue, Mar 12, 2019	44.07	44.12	43.63	43.73
6072	NASDAQ	MCRI	Mon, Mar 11, 2019	43.56	44.04	42.98	43.99
6071	NASDAQ	MCRI	Fri, Mar 8, 2019	43.17	43.54	42.50	43.44
6070	NASDAQ	MCRI	Thu, Mar 7, 2019	43.10	44.02	42.69	43.45
6069	NASDAQ	MCRI	Wed, Mar 6, 2019	43.50	43.64	42.69	43.29
6068	NASDAQ	MCRI	Tue, Mar 5, 2019	43.57	44.13	43.22	43.71
6067	NASDAQ	MCRI	Mon, Mar 4, 2019	44.27	44.76	43.60	44.02
6066	NASDAQ	MCRI	Fri, Mar 1, 2019	44.24	44.46	43.82	44.31
6065	NASDAQ	MCRI	Thu, Feb 28, 2019	44.23	45.46	43.66	43.85
6064	NASDAQ	MCRI	Wed, Feb 27, 2019	43.84	44.28	43.65	44.28
6063	NASDAQ	MCRI	Tue, Feb 26, 2019	44.00	44.57	44.00	44.09
6062	NASDAQ	MCRI	Mon, Feb 25, 2019	44.78	44.94	44.05	44.46
6061	NASDAQ	MCRI	Fri, Feb 22, 2019	44.70	45.04	43.73	44.90
6060	NASDAQ	MCRI	Thu, Feb 21, 2019	45.09	45.09	43.11	44.58
6059	NASDAQ	MCRI	Wed, Feb 20, 2019	43.04	45.42	43.04	44.83
6058	NASDAQ	MCRI	Tue, Feb 19, 2019	42.76	43.55	42.47	43.46
6057	NASDAQ	MCRI	Fri, Feb 15, 2019	43.00	43.34	42.28	42.77
6056	NASDAQ	MCRI	Thu, Feb 14, 2019	42.62	43.13	41.87	43.00
6055	NASDAQ	MCRI	Wed, Feb 13, 2019	42.81	43.29	41.81	42.79
6054	NASDAQ	MCRI	Tue, Feb 12, 2019	43.37	43.56	42.81	43.00
6053	NASDAQ	MCRI	Mon, Feb 11, 2019	43.04	43.90	42.79	43.05
6052	NASDAQ	MCRI	Fri, Feb 8, 2019	42.90	43.08	42.38	42.98
6051	NASDAQ	MCRI	Thu, Feb 7, 2019	42.95	43.06	42.63	42.91
6050	NASDAQ	MCRI	Wed, Feb 6, 2019	43.29	43.37	42.40	43.22
6049	NASDAQ	MCRI	Tue, Feb 5, 2019	43.42	43.49	42.92	43.11
6048	NASDAQ	MCRI	Mon, Feb 4, 2019	43.20	43.27	42.81	43.23
6047	NASDAQ	MCRI	Fri, Feb 1, 2019	43.67	43.67	43.03	43.30
6046	NASDAQ	MCRI	Thu, Jan 31, 2019	42.92	43.72	42.51	43.24
6045	NASDAQ	MCRI	Wed, Jan 30, 2019	42.59	42.97	42.54	42.96
6044	NASDAQ	MCRI	Tue, Jan 29, 2019	42.55	42.71	41.69	42.60
6043	NASDAQ	MCRI	Mon, Jan 28, 2019	42.42	43.64	41.98	42.56
6042	NASDAQ	MCRI	Fri, Jan 25, 2019	42.80	43.00	42.30	42.74
6041	NASDAQ	MCRI	Thu, Jan 24, 2019	41.96	42.76	41.10	42.41
6040	NASDAQ	MCRI	Wed, Jan 23, 2019	42.40	42.79	41.81	41.97
6039	NASDAQ	MCRI	Tue, Jan 22, 2019	42.30	42.60	41.87	42.26
6038	NASDAQ	MCRI	Fri, Jan 18, 2019	42.67	42.99	42.26	42.52
6037	NASDAQ	MCRI	Thu, Jan 17, 2019	42.40	42.85	42.04	42.40
6036	NASDAQ	MCRI	Wed, Jan 16, 2019	41.98	42.90	41.65	42.50
6035	NASDAQ	MCRI	Tue, Jan 15, 2019	42.01	42.21	41.36	41.99
6034	NASDAQ	MCRI	Mon, Jan 14, 2019	42.73	43.00	41.56	42.00
6033	NASDAQ	MCRI	Fri, Jan 11, 2019	42.14	42.98	42.02	42.97
6032	NASDAQ	MCRI	Thu, Jan 10, 2019	41.59	42.96	41.59	42.39
6031	NASDAQ	MCRI	Wed, Jan 9, 2019	41.75	41.99	40.63	41.88
6030	NASDAQ	MCRI	Tue, Jan 8, 2019	40.73	42.49	40.73	41.66
6029	NASDAQ	MCRI	Mon, Jan 7, 2019	39.31	41.19	39.29	40.42
6028	NASDAQ	MCRI	Fri, Jan 4, 2019	37.86	39.39	37.36	39.32
6027	NASDAQ	MCRI	Thu, Jan 3, 2019	38.36	39.17	37.37	37.37
6026	NASDAQ	MCRI	Wed, Jan 2, 2019	37.69	38.84	37.53	38.58
6025	NASDAQ	MCRI	Mon, Dec 31, 2018	37.57	38.26	37.30	38.14
6024	NASDAQ	MCRI	Fri, Dec 28, 2018	36.68	38.01	36.60	37.55
6023	NASDAQ	MCRI	Thu, Dec 27, 2018	35.53	36.70	35.40	36.69
6022	NASDAQ	MCRI	Wed, Dec 26, 2018	35.10	36.30	34.45	36.16
6021	NASDAQ	MCRI	Mon, Dec 24, 2018	35.63	36.10	34.77	34.77
6020	NASDAQ	MCRI	Fri, Dec 21, 2018	36.88	37.62	35.85	35.85
6019	NASDAQ	MCRI	Thu, Dec 20, 2018	37.74	37.74	36.81	37.11
6018	NASDAQ	MCRI	Wed, Dec 19, 2018	38.87	40.41	37.66	38.01
6017	NASDAQ	MCRI	Tue, Dec 18, 2018	39.16	39.16	38.40	38.61
6016	NASDAQ	MCRI	Mon, Dec 17, 2018	38.61	39.15	38.24	38.45
6015	NASDAQ	MCRI	Fri, Dec 14, 2018	38.61	39.08	38.50	38.60
6014	NASDAQ	MCRI	Thu, Dec 13, 2018	40.20	40.68	38.50	38.98
6013	NASDAQ	MCRI	Wed, Dec 12, 2018	39.23	40.57	38.79	40.18
6012	NASDAQ	MCRI	Tue, Dec 11, 2018	39.87	40.59	38.03	38.91
6011	NASDAQ	MCRI	Mon, Dec 10, 2018	38.96	40.13	38.44	39.37
6010	NASDAQ	MCRI	Fri, Dec 7, 2018	40.13	40.18	38.60	39.05
6009	NASDAQ	MCRI	Thu, Dec 6, 2018	39.03	40.59	38.06	40.16
6008	NASDAQ	MCRI	Tue, Dec 4, 2018	40.66	40.66	38.03	39.30
6007	NASDAQ	MCRI	Mon, Dec 3, 2018	40.86	41.86	39.98	40.72
6006	NASDAQ	MCRI	Fri, Nov 30, 2018	40.11	40.80	39.40	40.00
6005	NASDAQ	MCRI	Thu, Nov 29, 2018	40.21	40.80	39.40	40.10
6004	NASDAQ	MCRI	Wed, Nov 28, 2018	38.97	40.46	38.60	40.34
6003	NASDAQ	MCRI	Tue, Nov 27, 2018	38.90	39.29	38.43	38.86
6002	NASDAQ	MCRI	Mon, Nov 26, 2018	38.56	39.90	38.33	39.02
6001	NASDAQ	MCRI	Fri, Nov 23, 2018	37.99	38.82	37.99	38.42
6000	NASDAQ	MCRI	Wed, Nov 21, 2018	37.46	38.66	37.20	38.31
5999	NASDAQ	MCRI	Tue, Nov 20, 2018	37.69	38.08	37.05	37.35
5998	NASDAQ	MCRI	Mon, Nov 19, 2018	39.09	39.09	37.83	38.25
5997	NASDAQ	MCRI	Fri, Nov 16, 2018	38.88	39.86	38.31	39.10
5996	NASDAQ	MCRI	Thu, Nov 15, 2018	38.66	39.86	38.65	39.20
5995	NASDAQ	MCRI	Wed, Nov 14, 2018	39.40	39.94	38.67	38.84
5994	NASDAQ	MCRI	Tue, Nov 13, 2018	38.48	39.26	38.48	39.02
5993	NASDAQ	MCRI	Mon, Nov 12, 2018	38.91	39.38	37.89	38.30
5992	NASDAQ	MCRI	Fri, Nov 9, 2018	40.33	40.33	38.44	38.92
5991	NASDAQ	MCRI	Thu, Nov 8, 2018	40.24	41.63	40.15	40.35
5990	NASDAQ	MCRI	Wed, Nov 7, 2018	40.10	40.66	39.73	40.40
5989	NASDAQ	MCRI	Tue, Nov 6, 2018	39.80	40.15	39.15	40.04
5988	NASDAQ	MCRI	Mon, Nov 5, 2018	40.33	40.73	39.11	39.78
5987	NASDAQ	MCRI	Fri, Nov 2, 2018	40.01	40.60	39.74	40.46
5986	NASDAQ	MCRI	Thu, Nov 1, 2018	38.98	40.45	38.38	39.82
5985	NASDAQ	MCRI	Wed, Oct 31, 2018	39.06	39.53	38.13	38.77
5984	NASDAQ	MCRI	Tue, Oct 30, 2018	38.48	38.92	37.33	38.61
5983	NASDAQ	MCRI	Mon, Oct 29, 2018	40.96	40.96	37.91	38.49
5982	NASDAQ	MCRI	Fri, Oct 26, 2018	41.80	41.84	39.91	40.47
5981	NASDAQ	MCRI	Thu, Oct 25, 2018	42.52	42.99	38.90	42.49
5980	NASDAQ	MCRI	Wed, Oct 24, 2018	44.55	44.74	41.98	42.07
5979	NASDAQ	MCRI	Tue, Oct 23, 2018	44.62	45.41	43.66	44.67
5978	NASDAQ	MCRI	Mon, Oct 22, 2018	45.25	46.32	44.45	45.11
5977	NASDAQ	MCRI	Fri, Oct 19, 2018	45.63	46.31	44.87	45.10
5976	NASDAQ	MCRI	Thu, Oct 18, 2018	46.23	46.53	45.21	45.64
5975	NASDAQ	MCRI	Wed, Oct 17, 2018	46.32	46.53	45.70	46.27
5974	NASDAQ	MCRI	Tue, Oct 16, 2018	45.30	46.60	44.40	46.38
5973	NASDAQ	MCRI	Mon, Oct 15, 2018	44.63	45.41	44.59	45.15
5972	NASDAQ	MCRI	Fri, Oct 12, 2018	44.83	45.37	44.01	44.71
5971	NASDAQ	MCRI	Thu, Oct 11, 2018	44.32	45.22	43.71	44.33
5970	NASDAQ	MCRI	Wed, Oct 10, 2018	44.88	45.44	44.38	44.46
5969	NASDAQ	MCRI	Tue, Oct 9, 2018	44.38	45.33	44.38	45.03
5968	NASDAQ	MCRI	Mon, Oct 8, 2018	44.30	44.72	43.98	44.41
5967	NASDAQ	MCRI	Fri, Oct 5, 2018	45.50	45.80	43.60	44.39
5966	NASDAQ	MCRI	Thu, Oct 4, 2018	45.80	45.80	45.10	45.33
5965	NASDAQ	MCRI	Wed, Oct 3, 2018	45.38	45.62	43.20	45.42
5964	NASDAQ	MCRI	Tue, Oct 2, 2018	45.30	45.45	45.07	45.25
5963	NASDAQ	MCRI	Mon, Oct 1, 2018	45.44	45.45	44.73	45.31
5962	NASDAQ	MCRI	Fri, Sep 28, 2018	45.45	46.17	45.20	45.45
5961	NASDAQ	MCRI	Thu, Sep 27, 2018	44.99	45.62	44.28	45.44
5960	NASDAQ	MCRI	Wed, Sep 26, 2018	45.05	45.51	44.70	44.93
5959	NASDAQ	MCRI	Tue, Sep 25, 2018	44.86	45.14	44.48	44.93
5958	NASDAQ	MCRI	Mon, Sep 24, 2018	45.54	45.54	44.52	44.74
5957	NASDAQ	MCRI	Fri, Sep 21, 2018	45.63	45.97	45.27	45.54
5956	NASDAQ	MCRI	Thu, Sep 20, 2018	45.70	46.04	45.12	45.63
5955	NASDAQ	MCRI	Wed, Sep 19, 2018	45.59	46.14	45.09	45.52
5954	NASDAQ	MCRI	Tue, Sep 18, 2018	45.20	45.78	44.95	45.71
5953	NASDAQ	MCRI	Mon, Sep 17, 2018	45.89	45.96	44.71	45.08
5952	NASDAQ	MCRI	Fri, Sep 14, 2018	45.32	46.20	45.32	46.00
5951	NASDAQ	MCRI	Thu, Sep 13, 2018	45.31	45.71	45.16	45.25
5950	NASDAQ	MCRI	Wed, Sep 12, 2018	45.22	45.83	44.91	45.07
5949	NASDAQ	MCRI	Tue, Sep 11, 2018	45.28	45.36	44.32	45.27
5948	NASDAQ	MCRI	Mon, Sep 10, 2018	44.87	45.37	44.58	45.04
5947	NASDAQ	MCRI	Fri, Sep 7, 2018	44.73	45.17	44.51	44.88
5946	NASDAQ	MCRI	Thu, Sep 6, 2018	45.48	45.48	44.40	44.87
5945	NASDAQ	MCRI	Wed, Sep 5, 2018	46.43	46.43	45.39	45.49
5944	NASDAQ	MCRI	Tue, Sep 4, 2018	46.88	47.01	46.03	46.50
5943	NASDAQ	MCRI	Fri, Aug 31, 2018	47.21	47.21	46.49	47.05
5942	NASDAQ	MCRI	Thu, Aug 30, 2018	47.24	48.02	46.91	47.20
5941	NASDAQ	MCRI	Wed, Aug 29, 2018	47.09	47.34	47.04	47.24
5940	NASDAQ	MCRI	Tue, Aug 28, 2018	47.14	47.14	46.12	46.96
5939	NASDAQ	MCRI	Mon, Aug 27, 2018	47.76	48.25	47.04	47.08
5938	NASDAQ	MCRI	Fri, Aug 24, 2018	47.53	47.96	47.49	47.67
5937	NASDAQ	MCRI	Thu, Aug 23, 2018	47.30	47.78	47.03	47.62
5936	NASDAQ	MCRI	Wed, Aug 22, 2018	47.11	47.76	47.11	47.44
5935	NASDAQ	MCRI	Tue, Aug 21, 2018	47.01	48.29	47.01	47.17
5934	NASDAQ	MCRI	Mon, Aug 20, 2018	46.84	47.36	46.60	47.02
5933	NASDAQ	MCRI	Fri, Aug 17, 2018	46.81	47.57	46.39	46.57
5932	NASDAQ	MCRI	Thu, Aug 16, 2018	47.11	47.48	46.56	46.86
5931	NASDAQ	MCRI	Wed, Aug 15, 2018	47.39	47.39	46.22	46.82
5930	NASDAQ	MCRI	Tue, Aug 14, 2018	45.80	47.71	45.48	47.39
5929	NASDAQ	MCRI	Mon, Aug 13, 2018	45.92	45.92	44.81	45.66
5928	NASDAQ	MCRI	Fri, Aug 10, 2018	46.73	47.38	45.77	45.89
5927	NASDAQ	MCRI	Thu, Aug 9, 2018	47.41	47.91	46.80	46.95
5926	NASDAQ	MCRI	Wed, Aug 8, 2018	47.34	47.77	47.10	47.33
5925	NASDAQ	MCRI	Tue, Aug 7, 2018	47.99	48.03	47.25	47.44
5924	NASDAQ	MCRI	Mon, Aug 6, 2018	47.30	48.47	47.30	47.90
5923	NASDAQ	MCRI	Fri, Aug 3, 2018	47.90	48.12	47.28	47.94
5922	NASDAQ	MCRI	Thu, Aug 2, 2018	47.54	47.98	47.21	47.62
5921	NASDAQ	MCRI	Wed, Aug 1, 2018	47.68	48.00	46.50	47.81
5920	NASDAQ	MCRI	Tue, Jul 31, 2018	46.84	48.30	46.67	47.67
5919	NASDAQ	MCRI	Mon, Jul 30, 2018	47.30	47.75	46.59	46.70
5918	NASDAQ	MCRI	Fri, Jul 27, 2018	47.36	47.37	46.10	47.10
5917	NASDAQ	MCRI	Thu, Jul 26, 2018	47.53	47.81	46.54	47.37
5916	NASDAQ	MCRI	Wed, Jul 25, 2018	49.02	49.63	46.26	47.52
5915	NASDAQ	MCRI	Tue, Jul 24, 2018	47.23	47.64	46.52	47.13
5914	NASDAQ	MCRI	Mon, Jul 23, 2018	47.72	47.96	46.70	47.03
5913	NASDAQ	MCRI	Fri, Jul 20, 2018	47.80	47.96	47.47	47.86
5912	NASDAQ	MCRI	Thu, Jul 19, 2018	48.33	48.35	47.06	47.84
5911	NASDAQ	MCRI	Wed, Jul 18, 2018	47.98	48.73	47.98	48.61
5910	NASDAQ	MCRI	Tue, Jul 17, 2018	47.66	48.21	47.35	47.99
5909	NASDAQ	MCRI	Mon, Jul 16, 2018	47.56	47.92	47.16	47.67
5908	NASDAQ	MCRI	Fri, Jul 13, 2018	46.85	47.58	46.85	47.51
5907	NASDAQ	MCRI	Thu, Jul 12, 2018	46.77	47.33	46.39	47.05
5906	NASDAQ	MCRI	Wed, Jul 11, 2018	46.62	46.77	46.24	46.66
5905	NASDAQ	MCRI	Tue, Jul 10, 2018	45.87	46.68	45.87	46.53
5904	NASDAQ	MCRI	Mon, Jul 9, 2018	45.53	45.99	45.13	45.94
5903	NASDAQ	MCRI	Fri, Jul 6, 2018	44.90	45.44	44.58	45.42
5902	NASDAQ	MCRI	Thu, Jul 5, 2018	44.29	44.86	43.90	44.81
5901	NASDAQ	MCRI	Tue, Jul 3, 2018	44.06	44.65	43.86	44.15
5900	NASDAQ	MCRI	Mon, Jul 2, 2018	43.95	44.25	43.54	43.97
5899	NASDAQ	MCRI	Fri, Jun 29, 2018	43.93	44.35	43.78	44.05
5898	NASDAQ	MCRI	Thu, Jun 28, 2018	43.94	44.19	42.56	43.86
5897	NASDAQ	MCRI	Wed, Jun 27, 2018	45.02	45.05	43.68	43.86
5896	NASDAQ	MCRI	Tue, Jun 26, 2018	44.35	45.39	44.35	45.01
5895	NASDAQ	MCRI	Mon, Jun 25, 2018	45.96	46.31	44.16	44.32
5894	NASDAQ	MCRI	Fri, Jun 22, 2018	46.87	47.28	46.01	46.10
5893	NASDAQ	MCRI	Thu, Jun 21, 2018	47.58	47.59	46.59	46.81
5892	NASDAQ	MCRI	Wed, Jun 20, 2018	46.00	47.67	46.00	47.67
5891	NASDAQ	MCRI	Tue, Jun 19, 2018	45.22	46.08	45.00	45.95
5890	NASDAQ	MCRI	Mon, Jun 18, 2018	44.84	45.60	44.28	45.48
5889	NASDAQ	MCRI	Fri, Jun 15, 2018	43.74	45.11	43.69	44.92
5888	NASDAQ	MCRI	Thu, Jun 14, 2018	44.62	44.93	43.39	43.99
5887	NASDAQ	MCRI	Wed, Jun 13, 2018	44.54	45.10	42.88	44.60
5886	NASDAQ	MCRI	Tue, Jun 12, 2018	44.71	45.14	44.02	44.55
5885	NASDAQ	MCRI	Mon, Jun 11, 2018	45.04	45.90	44.20	44.72
5884	NASDAQ	MCRI	Fri, Jun 8, 2018	45.70	46.17	44.64	45.05
5883	NASDAQ	MCRI	Thu, Jun 7, 2018	46.46	46.46	45.41	45.77
5882	NASDAQ	MCRI	Wed, Jun 6, 2018	46.22	46.38	45.82	46.31
5881	NASDAQ	MCRI	Tue, Jun 5, 2018	46.39	46.44	45.46	46.13
5880	NASDAQ	MCRI	Mon, Jun 4, 2018	45.84	46.51	45.57	46.38
5879	NASDAQ	MCRI	Fri, Jun 1, 2018	44.74	45.82	44.08	45.74
5878	NASDAQ	MCRI	Thu, May 31, 2018	45.05	45.26	44.21	44.54
5877	NASDAQ	MCRI	Wed, May 30, 2018	45.32	46.20	44.94	45.09
5876	NASDAQ	MCRI	Tue, May 29, 2018	44.72	45.75	44.68	45.31
5875	NASDAQ	MCRI	Fri, May 25, 2018	45.94	46.05	44.90	45.05
5874	NASDAQ	MCRI	Thu, May 24, 2018	46.48	46.85	46.23	46.40
5873	NASDAQ	MCRI	Wed, May 23, 2018	46.38	46.74	46.12	46.70
5872	NASDAQ	MCRI	Tue, May 22, 2018	46.92	47.77	46.21	46.38
5871	NASDAQ	MCRI	Mon, May 21, 2018	46.89	47.49	46.15	46.91
5870	NASDAQ	MCRI	Fri, May 18, 2018	46.21	47.00	45.71	46.55
5869	NASDAQ	MCRI	Thu, May 17, 2018	44.18	46.11	44.18	46.10
5868	NASDAQ	MCRI	Wed, May 16, 2018	43.99	44.38	43.63	44.20
5867	NASDAQ	MCRI	Tue, May 15, 2018	43.37	43.99	43.25	43.88
5866	NASDAQ	MCRI	Mon, May 14, 2018	43.57	43.90	43.18	43.44
5865	NASDAQ	MCRI	Fri, May 11, 2018	43.95	44.15	43.34	43.53
5864	NASDAQ	MCRI	Thu, May 10, 2018	43.88	44.26	43.61	43.96
5863	NASDAQ	MCRI	Wed, May 9, 2018	44.13	44.13	43.26	43.79
5862	NASDAQ	MCRI	Tue, May 8, 2018	43.57	44.18	42.99	43.89
5861	NASDAQ	MCRI	Mon, May 7, 2018	44.11	44.33	43.40	43.65
5860	NASDAQ	MCRI	Fri, May 4, 2018	42.70	44.68	42.70	44.18
5859	NASDAQ	MCRI	Thu, May 3, 2018	42.72	43.23	42.27	42.74
5858	NASDAQ	MCRI	Wed, May 2, 2018	42.62	43.32	42.62	42.76
5857	NASDAQ	MCRI	Tue, May 1, 2018	42.64	42.99	41.93	42.61
5856	NASDAQ	MCRI	Mon, Apr 30, 2018	42.68	43.19	42.45	42.66
5855	NASDAQ	MCRI	Fri, Apr 27, 2018	43.36	44.96	42.07	42.68
5854	NASDAQ	MCRI	Thu, Apr 26, 2018	43.08	43.54	42.68	43.01
5853	NASDAQ	MCRI	Wed, Apr 25, 2018	42.97	43.38	42.83	43.05
5852	NASDAQ	MCRI	Tue, Apr 24, 2018	43.45	43.47	42.50	42.91
5851	NASDAQ	MCRI	Mon, Apr 23, 2018	43.27	43.63	42.61	43.34
5850	NASDAQ	MCRI	Fri, Apr 20, 2018	43.11	43.68	42.80	43.14
5849	NASDAQ	MCRI	Thu, Apr 19, 2018	43.11	43.46	42.91	43.13
5848	NASDAQ	MCRI	Wed, Apr 18, 2018	42.79	43.55	41.74	43.34
5847	NASDAQ	MCRI	Tue, Apr 17, 2018	42.59	43.10	42.36	42.84
5846	NASDAQ	MCRI	Mon, Apr 16, 2018	41.23	42.73	41.23	42.48
5845	NASDAQ	MCRI	Fri, Apr 13, 2018	41.26	41.61	40.74	41.08
5844	NASDAQ	MCRI	Thu, Apr 12, 2018	40.57	41.30	40.57	41.08
5843	NASDAQ	MCRI	Wed, Apr 11, 2018	40.55	41.00	40.55	40.80
5842	NASDAQ	MCRI	Tue, Apr 10, 2018	41.28	41.84	40.64	40.78
5841	NASDAQ	MCRI	Mon, Apr 9, 2018	41.57	41.77	40.66	40.89
5840	NASDAQ	MCRI	Fri, Apr 6, 2018	42.00	42.30	41.12	41.26
5839	NASDAQ	MCRI	Thu, Apr 5, 2018	41.99	42.45	41.54	42.26
5838	NASDAQ	MCRI	Wed, Apr 4, 2018	40.85	41.95	40.67	41.76
5837	NASDAQ	MCRI	Tue, Apr 3, 2018	41.17	41.42	40.56	41.37
5836	NASDAQ	MCRI	Mon, Apr 2, 2018	42.28	42.28	40.53	41.02
5835	NASDAQ	MCRI	Thu, Mar 29, 2018	42.09	42.80	41.42	42.29
5834	NASDAQ	MCRI	Wed, Mar 28, 2018	42.09	42.28	41.63	42.07
5833	NASDAQ	MCRI	Tue, Mar 27, 2018	42.36	42.82	41.53	42.01
5832	NASDAQ	MCRI	Mon, Mar 26, 2018	41.78	42.63	41.78	42.32
5831	NASDAQ	MCRI	Fri, Mar 23, 2018	42.26	42.51	40.89	41.13
5830	NASDAQ	MCRI	Thu, Mar 22, 2018	42.97	43.13	42.08	42.33
5829	NASDAQ	MCRI	Wed, Mar 21, 2018	43.09	43.55	42.90	43.22
5828	NASDAQ	MCRI	Tue, Mar 20, 2018	43.44	43.93	43.17	43.33
5827	NASDAQ	MCRI	Mon, Mar 19, 2018	43.56	43.68	42.93	43.40
5826	NASDAQ	MCRI	Fri, Mar 16, 2018	44.14	44.38	43.39	43.71
5825	NASDAQ	MCRI	Thu, Mar 15, 2018	43.92	44.39	43.68	44.23
5824	NASDAQ	MCRI	Wed, Mar 14, 2018	43.97	44.13	43.53	44.01
5823	NASDAQ	MCRI	Tue, Mar 13, 2018	44.40	44.64	43.62	43.89
5822	NASDAQ	MCRI	Mon, Mar 12, 2018	44.39	44.76	43.80	44.14
5821	NASDAQ	MCRI	Fri, Mar 9, 2018	44.15	44.73	43.88	44.54
5820	NASDAQ	MCRI	Thu, Mar 8, 2018	43.90	44.38	43.27	43.89
5819	NASDAQ	MCRI	Wed, Mar 7, 2018	42.64	44.26	42.64	43.69
5818	NASDAQ	MCRI	Tue, Mar 6, 2018	42.51	43.04	42.08	42.97
5817	NASDAQ	MCRI	Mon, Mar 5, 2018	42.66	42.79	41.98	42.47
5816	NASDAQ	MCRI	Fri, Mar 2, 2018	42.17	42.62	41.88	42.47
5815	NASDAQ	MCRI	Thu, Mar 1, 2018	42.34	42.99	42.09	42.46
5814	NASDAQ	MCRI	Wed, Feb 28, 2018	42.27	42.67	41.88	42.23
5813	NASDAQ	MCRI	Tue, Feb 27, 2018	42.35	42.87	42.19	42.27
5812	NASDAQ	MCRI	Mon, Feb 26, 2018	42.33	42.57	41.86	42.19
5811	NASDAQ	MCRI	Fri, Feb 23, 2018	42.05	42.80	42.00	42.24
5810	NASDAQ	MCRI	Thu, Feb 22, 2018	42.30	43.29	41.75	42.04
5809	NASDAQ	MCRI	Wed, Feb 21, 2018	42.90	42.90	41.67	42.31
5808	NASDAQ	MCRI	Tue, Feb 20, 2018	44.06	44.81	43.54	44.14
5807	NASDAQ	MCRI	Fri, Feb 16, 2018	44.11	44.91	43.48	44.39
5806	NASDAQ	MCRI	Thu, Feb 15, 2018	43.89	44.40	43.15	44.11
5805	NASDAQ	MCRI	Wed, Feb 14, 2018	42.97	44.10	42.96	43.58
5804	NASDAQ	MCRI	Tue, Feb 13, 2018	43.24	43.57	42.74	43.15
5803	NASDAQ	MCRI	Mon, Feb 12, 2018	43.31	43.98	42.51	43.50
5802	NASDAQ	MCRI	Fri, Feb 9, 2018	43.75	43.98	42.25	43.14
5801	NASDAQ	MCRI	Thu, Feb 8, 2018	44.26	44.26	43.03	43.29
5800	NASDAQ	MCRI	Wed, Feb 7, 2018	44.00	44.69	44.00	44.25
5799	NASDAQ	MCRI	Tue, Feb 6, 2018	42.36	44.64	42.16	44.50
5798	NASDAQ	MCRI	Mon, Feb 5, 2018	44.41	44.41	42.65	43.00
5797	NASDAQ	MCRI	Fri, Feb 2, 2018	45.37	45.55	44.49	44.74
5796	NASDAQ	MCRI	Thu, Feb 1, 2018	45.55	45.93	45.19	45.55
5795	NASDAQ	MCRI	Wed, Jan 31, 2018	45.16	45.63	44.85	45.56
5794	NASDAQ	MCRI	Tue, Jan 30, 2018	44.76	45.16	44.76	45.01
5793	NASDAQ	MCRI	Mon, Jan 29, 2018	44.83	45.15	44.38	45.01
5792	NASDAQ	MCRI	Fri, Jan 26, 2018	45.83	45.96	44.80	45.02
5791	NASDAQ	MCRI	Thu, Jan 25, 2018	45.04	46.10	44.52	45.76
5790	NASDAQ	MCRI	Wed, Jan 24, 2018	45.02	45.15	44.38	44.98
5789	NASDAQ	MCRI	Tue, Jan 23, 2018	45.19	45.51	44.49	44.95
5788	NASDAQ	MCRI	Mon, Jan 22, 2018	44.73	45.40	44.53	45.27
5787	NASDAQ	MCRI	Fri, Jan 19, 2018	45.29	45.35	44.53	44.89
5786	NASDAQ	MCRI	Thu, Jan 18, 2018	45.89	46.18	45.04	45.40
5785	NASDAQ	MCRI	Wed, Jan 17, 2018	45.27	46.03	45.05	45.90
5784	NASDAQ	MCRI	Tue, Jan 16, 2018	45.73	46.59	45.08	45.12
5783	NASDAQ	MCRI	Fri, Jan 12, 2018	45.19	45.76	44.38	45.42
5782	NASDAQ	MCRI	Thu, Jan 11, 2018	44.46	45.51	44.46	45.33
5781	NASDAQ	MCRI	Wed, Jan 10, 2018	44.54	45.01	44.08	44.39
5780	NASDAQ	MCRI	Tue, Jan 9, 2018	44.97	45.23	44.57	44.61
5779	NASDAQ	MCRI	Mon, Jan 8, 2018	45.15	45.36	44.51	44.92
5778	NASDAQ	MCRI	Fri, Jan 5, 2018	44.80	45.70	44.60	45.11
5777	NASDAQ	MCRI	Thu, Jan 4, 2018	45.32	46.08	44.51	44.63
5776	NASDAQ	MCRI	Wed, Jan 3, 2018	44.58	45.10	43.79	45.01
5775	NASDAQ	MCRI	Tue, Jan 2, 2018	44.89	45.56	44.35	44.57
5774	NASDAQ	MCRI	Fri, Dec 29, 2017	45.50	45.56	44.78	44.82
5773	NASDAQ	MCRI	Thu, Dec 28, 2017	45.76	45.80	45.25	45.46
5772	NASDAQ	MCRI	Wed, Dec 27, 2017	45.90	46.23	45.54	45.78
5771	NASDAQ	MCRI	Tue, Dec 26, 2017	46.17	46.28	45.65	45.91
5770	NASDAQ	MCRI	Fri, Dec 22, 2017	46.77	46.80	46.09	46.24
5769	NASDAQ	MCRI	Thu, Dec 21, 2017	46.56	47.12	46.15	46.81
5768	NASDAQ	MCRI	Wed, Dec 20, 2017	46.62	47.15	46.25	46.33
5767	NASDAQ	MCRI	Tue, Dec 19, 2017	46.63	46.99	46.27	46.48
5766	NASDAQ	MCRI	Mon, Dec 18, 2017	46.61	47.19	46.38	46.46
5765	NASDAQ	MCRI	Fri, Dec 15, 2017	45.39	46.61	45.04	46.26
5764	NASDAQ	MCRI	Thu, Dec 14, 2017	45.88	46.20	45.00	45.38
5763	NASDAQ	MCRI	Wed, Dec 13, 2017	45.92	46.74	45.79	45.80
5762	NASDAQ	MCRI	Tue, Dec 12, 2017	46.55	47.00	45.73	45.79
5761	NASDAQ	MCRI	Mon, Dec 11, 2017	46.24	46.85	46.14	46.56
5760	NASDAQ	MCRI	Fri, Dec 8, 2017	46.91	47.33	46.19	46.19
5759	NASDAQ	MCRI	Thu, Dec 7, 2017	46.35	47.03	46.20	46.71
5758	NASDAQ	MCRI	Wed, Dec 6, 2017	45.60	46.57	45.60	46.36
5757	NASDAQ	MCRI	Tue, Dec 5, 2017	45.89	45.96	45.59	45.75
5756	NASDAQ	MCRI	Mon, Dec 4, 2017	46.68	46.99	45.72	45.89
5755	NASDAQ	MCRI	Fri, Dec 1, 2017	47.01	47.01	45.41	46.23
5754	NASDAQ	MCRI	Thu, Nov 30, 2017	47.20	47.30	46.86	46.93
5753	NASDAQ	MCRI	Wed, Nov 29, 2017	47.28	47.71	46.83	47.06
5752	NASDAQ	MCRI	Tue, Nov 28, 2017	46.80	47.62	46.55	47.21
5751	NASDAQ	MCRI	Mon, Nov 27, 2017	47.42	47.68	46.59	46.73
5750	NASDAQ	MCRI	Fri, Nov 24, 2017	46.10	47.92	44.90	47.41
5749	NASDAQ	MCRI	Wed, Nov 22, 2017	46.50	46.50	45.12	45.96
5748	NASDAQ	MCRI	Tue, Nov 21, 2017	46.14	46.50	45.73	46.48
5747	NASDAQ	MCRI	Mon, Nov 20, 2017	45.95	46.29	45.76	46.04
5746	NASDAQ	MCRI	Fri, Nov 17, 2017	46.02	46.35	45.33	45.86
5745	NASDAQ	MCRI	Thu, Nov 16, 2017	45.34	46.49	45.27	46.18
5744	NASDAQ	MCRI	Wed, Nov 15, 2017	45.16	45.50	44.80	45.19
5743	NASDAQ	MCRI	Tue, Nov 14, 2017	45.33	45.78	45.31	45.40
5742	NASDAQ	MCRI	Mon, Nov 13, 2017	44.96	45.51	44.59	45.50
5741	NASDAQ	MCRI	Fri, Nov 10, 2017	45.40	45.55	44.95	44.95
5740	NASDAQ	MCRI	Thu, Nov 9, 2017	45.91	46.00	44.92	45.46
5739	NASDAQ	MCRI	Wed, Nov 8, 2017	45.89	46.29	45.35	46.19
5738	NASDAQ	MCRI	Tue, Nov 7, 2017	46.09	46.37	45.15	46.16
5737	NASDAQ	MCRI	Mon, Nov 6, 2017	45.44	46.14	45.25	45.88
5736	NASDAQ	MCRI	Fri, Nov 3, 2017	44.83	46.51	44.83	45.37
5735	NASDAQ	MCRI	Thu, Nov 2, 2017	45.44	45.80	44.52	44.81
5734	NASDAQ	MCRI	Wed, Nov 1, 2017	44.81	45.36	43.83	45.32
5733	NASDAQ	MCRI	Tue, Oct 31, 2017	43.78	44.78	43.24	44.61
5732	NASDAQ	MCRI	Mon, Oct 30, 2017	44.12	44.12	42.97	43.66
5731	NASDAQ	MCRI	Fri, Oct 27, 2017	42.93	44.26	42.18	44.15
5730	NASDAQ	MCRI	Thu, Oct 26, 2017	43.15	43.59	42.51	42.95
5729	NASDAQ	MCRI	Wed, Oct 25, 2017	43.70	45.00	42.75	42.94
5728	NASDAQ	MCRI	Tue, Oct 24, 2017	40.74	41.77	40.50	41.04
5727	NASDAQ	MCRI	Mon, Oct 23, 2017	40.91	41.00	40.52	40.74
5726	NASDAQ	MCRI	Fri, Oct 20, 2017	41.30	41.39	40.72	40.90
5725	NASDAQ	MCRI	Thu, Oct 19, 2017	41.50	41.55	40.95	41.33
5724	NASDAQ	MCRI	Wed, Oct 18, 2017	40.85	41.83	40.49	41.54
5723	NASDAQ	MCRI	Tue, Oct 17, 2017	40.43	41.12	40.43	40.55
5722	NASDAQ	MCRI	Mon, Oct 16, 2017	40.33	40.49	39.88	40.42
5721	NASDAQ	MCRI	Fri, Oct 13, 2017	40.60	40.71	40.20	40.32
5720	NASDAQ	MCRI	Thu, Oct 12, 2017	40.47	40.62	40.23	40.44
5719	NASDAQ	MCRI	Wed, Oct 11, 2017	40.62	41.14	40.60	40.67
5718	NASDAQ	MCRI	Tue, Oct 10, 2017	40.38	40.77	40.20	40.53
5717	NASDAQ	MCRI	Mon, Oct 9, 2017	39.90	40.83	39.90	40.08
5716	NASDAQ	MCRI	Fri, Oct 6, 2017	39.87	40.25	39.67	40.08
5715	NASDAQ	MCRI	Thu, Oct 5, 2017	39.95	40.01	39.47	39.81
5714	NASDAQ	MCRI	Wed, Oct 4, 2017	39.97	40.28	39.70	39.82
5713	NASDAQ	MCRI	Tue, Oct 3, 2017	40.30	40.30	39.67	39.82
5712	NASDAQ	MCRI	Mon, Oct 2, 2017	39.40	40.13	39.31	40.04
5711	NASDAQ	MCRI	Fri, Sep 29, 2017	38.83	39.78	38.50	39.53
5710	NASDAQ	MCRI	Thu, Sep 28, 2017	38.87	39.05	38.16	38.87
5709	NASDAQ	MCRI	Wed, Sep 27, 2017	37.56	39.79	37.56	39.01
5708	NASDAQ	MCRI	Tue, Sep 26, 2017	37.44	37.73	37.01	37.42
5707	NASDAQ	MCRI	Mon, Sep 25, 2017	37.13	37.47	36.94	37.43
5706	NASDAQ	MCRI	Fri, Sep 22, 2017	35.58	37.87	35.00	37.06
5705	NASDAQ	MCRI	Thu, Sep 21, 2017	35.91	36.03	35.30	35.38
5704	NASDAQ	MCRI	Wed, Sep 20, 2017	35.85	36.90	35.56	35.77
5703	NASDAQ	MCRI	Tue, Sep 19, 2017	35.26	36.11	35.18	35.72
5702	NASDAQ	MCRI	Mon, Sep 18, 2017	35.22	36.13	34.90	35.17
5701	NASDAQ	MCRI	Fri, Sep 15, 2017	34.93	35.44	34.54	35.23
5700	NASDAQ	MCRI	Thu, Sep 14, 2017	35.15	35.32	34.49	34.88
5699	NASDAQ	MCRI	Wed, Sep 13, 2017	35.00	35.52	34.79	35.16
5698	NASDAQ	MCRI	Tue, Sep 12, 2017	34.85	35.20	34.80	34.88
5697	NASDAQ	MCRI	Mon, Sep 11, 2017	34.68	35.05	34.37	34.93
5696	NASDAQ	MCRI	Fri, Sep 8, 2017	35.28	35.55	34.21	34.28
5695	NASDAQ	MCRI	Thu, Sep 7, 2017	34.80	35.26	34.80	34.84
5694	NASDAQ	MCRI	Wed, Sep 6, 2017	35.54	35.75	34.86	34.88
5693	NASDAQ	MCRI	Tue, Sep 5, 2017	35.10	35.82	35.10	35.59
5692	NASDAQ	MCRI	Fri, Sep 1, 2017	35.72	35.72	35.00	35.10
5691	NASDAQ	MCRI	Thu, Aug 31, 2017	35.19	35.63	35.15	35.57
5690	NASDAQ	MCRI	Wed, Aug 30, 2017	34.82	35.10	34.48	34.97
5689	NASDAQ	MCRI	Tue, Aug 29, 2017	34.07	35.33	33.90	35.04
5688	NASDAQ	MCRI	Mon, Aug 28, 2017	34.25	34.25	33.80	34.20
5687	NASDAQ	MCRI	Fri, Aug 25, 2017	34.01	34.26	34.01	34.24
5686	NASDAQ	MCRI	Thu, Aug 24, 2017	34.25	34.25	34.00	34.23
5685	NASDAQ	MCRI	Wed, Aug 23, 2017	34.34	34.34	34.00	34.06
5684	NASDAQ	MCRI	Tue, Aug 22, 2017	34.26	34.69	34.20	34.24
5683	NASDAQ	MCRI	Mon, Aug 21, 2017	34.06	34.41	33.87	34.37
5682	NASDAQ	MCRI	Fri, Aug 18, 2017	34.06	34.19	33.58	34.13
5681	NASDAQ	MCRI	Thu, Aug 17, 2017	34.51	34.54	33.82	34.33
5680	NASDAQ	MCRI	Wed, Aug 16, 2017	34.92	35.05	34.40	34.57
5679	NASDAQ	MCRI	Tue, Aug 15, 2017	34.77	35.14	34.77	34.88
5678	NASDAQ	MCRI	Mon, Aug 14, 2017	34.52	35.08	34.52	34.87
5677	NASDAQ	MCRI	Fri, Aug 11, 2017	34.70	34.70	34.00	34.45
5676	NASDAQ	MCRI	Thu, Aug 10, 2017	34.62	34.81	34.27	34.69
5675	NASDAQ	MCRI	Wed, Aug 9, 2017	33.59	35.40	33.59	34.91
5674	NASDAQ	MCRI	Tue, Aug 8, 2017	33.73	34.04	33.33	33.89
5673	NASDAQ	MCRI	Mon, Aug 7, 2017	33.46	33.92	33.33	33.87
5672	NASDAQ	MCRI	Fri, Aug 4, 2017	33.10	33.56	32.84	33.47
5671	NASDAQ	MCRI	Thu, Aug 3, 2017	33.61	33.61	32.61	32.86
5670	NASDAQ	MCRI	Wed, Aug 2, 2017	33.41	33.45	32.31	33.03
5669	NASDAQ	MCRI	Tue, Aug 1, 2017	33.01	33.54	32.96	33.34
5668	NASDAQ	MCRI	Mon, Jul 31, 2017	33.92	33.92	32.96	33.09
5667	NASDAQ	MCRI	Fri, Jul 28, 2017	34.00	34.10	33.14	33.79
5666	NASDAQ	MCRI	Thu, Jul 27, 2017	34.10	34.25	33.90	34.07
5665	NASDAQ	MCRI	Wed, Jul 26, 2017	30.70	34.59	30.70	34.07
5664	NASDAQ	MCRI	Tue, Jul 25, 2017	29.99	30.43	29.62	30.26
5663	NASDAQ	MCRI	Mon, Jul 24, 2017	29.78	30.19	29.47	29.79
5662	NASDAQ	MCRI	Fri, Jul 21, 2017	30.34	30.34	29.72	29.75
5661	NASDAQ	MCRI	Thu, Jul 20, 2017	30.12	30.30	29.66	30.26
5660	NASDAQ	MCRI	Wed, Jul 19, 2017	30.00	30.26	29.83	30.11
5659	NASDAQ	MCRI	Tue, Jul 18, 2017	29.88	30.42	29.67	30.10
5658	NASDAQ	MCRI	Mon, Jul 17, 2017	29.68	30.10	29.55	29.89
5657	NASDAQ	MCRI	Fri, Jul 14, 2017	29.64	30.05	29.37	29.82
5656	NASDAQ	MCRI	Thu, Jul 13, 2017	30.07	30.23	29.56	29.68
5655	NASDAQ	MCRI	Wed, Jul 12, 2017	30.17	30.37	29.61	30.08
5654	NASDAQ	MCRI	Tue, Jul 11, 2017	30.31	30.31	29.57	29.90
5653	NASDAQ	MCRI	Mon, Jul 10, 2017	30.25	30.52	30.14	30.18
5652	NASDAQ	MCRI	Fri, Jul 7, 2017	29.71	30.61	29.71	30.45
5651	NASDAQ	MCRI	Thu, Jul 6, 2017	29.93	30.31	29.53	29.64
5650	NASDAQ	MCRI	Wed, Jul 5, 2017	30.72	30.72	30.14	30.24
5649	NASDAQ	MCRI	Mon, Jul 3, 2017	30.30	30.96	30.07	30.74
5648	NASDAQ	MCRI	Fri, Jun 30, 2017	30.65	30.65	30.04	30.25
5647	NASDAQ	MCRI	Thu, Jun 29, 2017	30.87	30.87	30.29	30.66
5646	NASDAQ	MCRI	Wed, Jun 28, 2017	31.21	31.21	30.39	30.86
5645	NASDAQ	MCRI	Tue, Jun 27, 2017	30.53	30.66	30.33	30.52
5644	NASDAQ	MCRI	Mon, Jun 26, 2017	31.66	31.82	30.52	30.53
5643	NASDAQ	MCRI	Fri, Jun 23, 2017	29.76	31.90	29.75	31.82
5642	NASDAQ	MCRI	Thu, Jun 22, 2017	29.90	29.94	29.63	29.80
5641	NASDAQ	MCRI	Wed, Jun 21, 2017	29.83	30.13	29.77	29.89
5640	NASDAQ	MCRI	Tue, Jun 20, 2017	30.38	30.38	29.64	29.72
5639	NASDAQ	MCRI	Mon, Jun 19, 2017	30.45	30.65	30.33	30.41
5638	NASDAQ	MCRI	Fri, Jun 16, 2017	30.93	31.30	30.00	30.34
5637	NASDAQ	MCRI	Thu, Jun 15, 2017	31.03	31.43	30.85	31.32
5636	NASDAQ	MCRI	Wed, Jun 14, 2017	31.86	32.11	31.09	31.23
5635	NASDAQ	MCRI	Tue, Jun 13, 2017	31.94	32.55	31.63	32.03
5634	NASDAQ	MCRI	Mon, Jun 12, 2017	32.15	32.50	31.49	31.73
5633	NASDAQ	MCRI	Fri, Jun 9, 2017	31.45	32.13	31.30	32.01
5632	NASDAQ	MCRI	Thu, Jun 8, 2017	30.90	31.92	30.77	31.18
5631	NASDAQ	MCRI	Wed, Jun 7, 2017	30.81	31.09	30.62	30.89
5630	NASDAQ	MCRI	Tue, Jun 6, 2017	30.72	30.96	30.67	30.76
5629	NASDAQ	MCRI	Mon, Jun 5, 2017	30.96	31.09	30.59	30.80
5628	NASDAQ	MCRI	Fri, Jun 2, 2017	30.60	31.06	30.53	31.01
5627	NASDAQ	MCRI	Thu, Jun 1, 2017	30.21	30.60	30.21	30.56
5626	NASDAQ	MCRI	Wed, May 31, 2017	30.44	30.44	29.84	30.15
5625	NASDAQ	MCRI	Tue, May 30, 2017	30.46	30.60	30.20	30.20
5624	NASDAQ	MCRI	Fri, May 26, 2017	30.25	30.51	29.90	30.47
5623	NASDAQ	MCRI	Thu, May 25, 2017	30.56	30.56	30.18	30.23
5622	NASDAQ	MCRI	Wed, May 24, 2017	30.59	30.60	30.22	30.52
5621	NASDAQ	MCRI	Tue, May 23, 2017	30.20	30.57	29.68	30.48
5620	NASDAQ	MCRI	Mon, May 22, 2017	29.73	30.10	29.73	30.02
5619	NASDAQ	MCRI	Fri, May 19, 2017	29.93	30.16	29.55	29.68
5618	NASDAQ	MCRI	Thu, May 18, 2017	29.51	30.08	29.51	30.06
5617	NASDAQ	MCRI	Wed, May 17, 2017	30.24	30.24	29.64	29.70
5616	NASDAQ	MCRI	Tue, May 16, 2017	30.57	30.60	30.23	30.51
5615	NASDAQ	MCRI	Mon, May 15, 2017	30.41	30.60	29.90	30.58
5614	NASDAQ	MCRI	Fri, May 12, 2017	30.33	30.49	29.72	30.38
5613	NASDAQ	MCRI	Thu, May 11, 2017	30.00	30.51	29.71	30.37
5612	NASDAQ	MCRI	Wed, May 10, 2017	29.94	30.18	29.45	30.04
5611	NASDAQ	MCRI	Tue, May 9, 2017	29.92	30.01	29.75	29.94
5610	NASDAQ	MCRI	Mon, May 8, 2017	29.74	30.01	29.74	29.92
5609	NASDAQ	MCRI	Fri, May 5, 2017	29.84	30.00	29.20	29.85
5608	NASDAQ	MCRI	Thu, May 4, 2017	30.00	30.00	29.66	29.73
5607	NASDAQ	MCRI	Wed, May 3, 2017	29.73	30.00	29.67	29.87
5606	NASDAQ	MCRI	Tue, May 2, 2017	30.01	30.01	29.47	29.78
5605	NASDAQ	MCRI	Mon, May 1, 2017	29.50	30.00	29.50	29.90
5604	NASDAQ	MCRI	Fri, Apr 28, 2017	29.64	29.64	29.30	29.47
5603	NASDAQ	MCRI	Thu, Apr 27, 2017	29.89	29.89	29.60	29.78
5602	NASDAQ	MCRI	Wed, Apr 26, 2017	29.23	30.05	28.47	29.82
5601	NASDAQ	MCRI	Tue, Apr 25, 2017	29.45	29.60	29.10	29.25
5600	NASDAQ	MCRI	Mon, Apr 24, 2017	29.70	29.70	29.13	29.42
5599	NASDAQ	MCRI	Fri, Apr 21, 2017	29.60	29.60	29.19	29.42
5598	NASDAQ	MCRI	Thu, Apr 20, 2017	29.60	29.60	29.37	29.47
5597	NASDAQ	MCRI	Wed, Apr 19, 2017	29.48	29.60	29.11	29.45
5596	NASDAQ	MCRI	Tue, Apr 18, 2017	29.55	29.55	28.99	29.36
5595	NASDAQ	MCRI	Mon, Apr 17, 2017	29.17	29.55	29.10	29.50
5594	NASDAQ	MCRI	Thu, Apr 13, 2017	29.37	29.37	28.71	29.00
5593	NASDAQ	MCRI	Wed, Apr 12, 2017	29.78	29.78	29.05	29.27
5592	NASDAQ	MCRI	Tue, Apr 11, 2017	29.24	29.96	29.16	29.72
5591	NASDAQ	MCRI	Mon, Apr 10, 2017	28.93	29.22	28.89	29.12
5590	NASDAQ	MCRI	Fri, Apr 7, 2017	29.29	29.29	28.76	29.03
5589	NASDAQ	MCRI	Thu, Apr 6, 2017	28.95	29.52	28.90	29.48
5588	NASDAQ	MCRI	Wed, Apr 5, 2017	29.28	29.68	28.80	28.90
5587	NASDAQ	MCRI	Tue, Apr 4, 2017	29.18	29.61	29.07	29.28
5586	NASDAQ	MCRI	Mon, Apr 3, 2017	29.63	29.80	29.10	29.19
5585	NASDAQ	MCRI	Fri, Mar 31, 2017	29.66	29.76	29.37	29.54
5584	NASDAQ	MCRI	Thu, Mar 30, 2017	29.76	30.09	29.55	29.64
5583	NASDAQ	MCRI	Wed, Mar 29, 2017	29.18	29.94	29.00	29.66
5582	NASDAQ	MCRI	Tue, Mar 28, 2017	29.28	29.33	29.10	29.20
5581	NASDAQ	MCRI	Mon, Mar 27, 2017	28.37	29.50	28.37	29.26
5580	NASDAQ	MCRI	Fri, Mar 24, 2017	29.25	29.44	28.77	28.85
5579	NASDAQ	MCRI	Thu, Mar 23, 2017	28.73	29.50	28.57	29.05
5578	NASDAQ	MCRI	Wed, Mar 22, 2017	28.96	29.09	28.18	28.49
5577	NASDAQ	MCRI	Tue, Mar 21, 2017	29.09	29.37	28.99	29.03
5576	NASDAQ	MCRI	Mon, Mar 20, 2017	28.98	29.05	28.68	28.99
5575	NASDAQ	MCRI	Fri, Mar 17, 2017	28.57	29.24	28.49	29.00
5574	NASDAQ	MCRI	Thu, Mar 16, 2017	28.58	29.04	28.43	28.57
5573	NASDAQ	MCRI	Wed, Mar 15, 2017	28.10	28.74	27.97	28.56
5572	NASDAQ	MCRI	Tue, Mar 14, 2017	28.05	28.30	27.60	27.95
5571	NASDAQ	MCRI	Mon, Mar 13, 2017	27.48	28.00	27.43	27.75
5570	NASDAQ	MCRI	Fri, Mar 10, 2017	28.03	28.10	27.40	27.55
5569	NASDAQ	MCRI	Thu, Mar 9, 2017	27.75	28.04	27.70	27.78
5568	NASDAQ	MCRI	Wed, Mar 8, 2017	27.45	27.98	27.40	27.77
5567	NASDAQ	MCRI	Tue, Mar 7, 2017	27.10	27.58	26.94	27.51
5566	NASDAQ	MCRI	Mon, Mar 6, 2017	27.68	27.68	27.14	27.14
5565	NASDAQ	MCRI	Fri, Mar 3, 2017	28.58	28.58	27.64	27.80
5564	NASDAQ	MCRI	Thu, Mar 2, 2017	26.85	28.76	26.68	28.69
5563	NASDAQ	MCRI	Wed, Mar 1, 2017	25.94	26.99	25.67	26.93
5562	NASDAQ	MCRI	Tue, Feb 28, 2017	26.21	26.21	25.46	25.48
5561	NASDAQ	MCRI	Mon, Feb 27, 2017	26.65	26.65	25.90	26.12
5560	NASDAQ	MCRI	Fri, Feb 24, 2017	25.78	26.81	25.55	26.65
5559	NASDAQ	MCRI	Thu, Feb 23, 2017	24.00	25.64	23.86	25.58
5558	NASDAQ	MCRI	Wed, Feb 22, 2017	24.00	24.34	23.81	23.98
5557	NASDAQ	MCRI	Tue, Feb 21, 2017	24.11	24.22	23.57	24.20
5556	NASDAQ	MCRI	Fri, Feb 17, 2017	23.75	23.92	23.67	23.89
5555	NASDAQ	MCRI	Thu, Feb 16, 2017	23.93	24.13	23.72	23.79
5554	NASDAQ	MCRI	Wed, Feb 15, 2017	23.57	24.21	23.55	24.03
5553	NASDAQ	MCRI	Tue, Feb 14, 2017	23.78	23.82	23.41	23.68
5552	NASDAQ	MCRI	Mon, Feb 13, 2017	23.90	23.99	23.78	23.87
5551	NASDAQ	MCRI	Fri, Feb 10, 2017	23.70	23.97	23.64	23.77
5550	NASDAQ	MCRI	Thu, Feb 9, 2017	23.41	23.65	23.32	23.56
5549	NASDAQ	MCRI	Wed, Feb 8, 2017	23.44	23.61	23.29	23.50
5548	NASDAQ	MCRI	Tue, Feb 7, 2017	23.52	23.61	23.39	23.54
5547	NASDAQ	MCRI	Mon, Feb 6, 2017	23.46	23.61	23.42	23.54
5546	NASDAQ	MCRI	Fri, Feb 3, 2017	23.61	23.70	23.47	23.59
5545	NASDAQ	MCRI	Thu, Feb 2, 2017	23.43	23.62	23.30	23.54
5544	NASDAQ	MCRI	Wed, Feb 1, 2017	23.90	24.00	23.45	23.54
5543	NASDAQ	MCRI	Tue, Jan 31, 2017	23.44	24.06	23.44	23.76
5542	NASDAQ	MCRI	Mon, Jan 30, 2017	24.06	24.06	23.51	23.53
5541	NASDAQ	MCRI	Fri, Jan 27, 2017	23.99	24.30	23.62	24.08
5540	NASDAQ	MCRI	Thu, Jan 26, 2017	23.96	24.51	23.73	24.09
5539	NASDAQ	MCRI	Wed, Jan 25, 2017	23.69	23.90	23.38	23.78
5538	NASDAQ	MCRI	Tue, Jan 24, 2017	23.48	23.65	23.10	23.31
5537	NASDAQ	MCRI	Mon, Jan 23, 2017	23.51	23.65	23.15	23.29
5536	NASDAQ	MCRI	Fri, Jan 20, 2017	23.46	23.73	23.20	23.61
5535	NASDAQ	MCRI	Thu, Jan 19, 2017	23.98	24.21	23.37	23.49
5534	NASDAQ	MCRI	Wed, Jan 18, 2017	24.64	24.64	23.82	24.04
5533	NASDAQ	MCRI	Tue, Jan 17, 2017	25.00	25.00	24.40	24.44
5532	NASDAQ	MCRI	Fri, Jan 13, 2017	24.49	25.31	24.44	25.08
5531	NASDAQ	MCRI	Thu, Jan 12, 2017	25.02	25.02	24.43	24.46
5530	NASDAQ	MCRI	Wed, Jan 11, 2017	25.59	25.59	25.11	25.31
5529	NASDAQ	MCRI	Tue, Jan 10, 2017	25.10	25.70	25.08	25.54
5528	NASDAQ	MCRI	Mon, Jan 9, 2017	25.26	25.38	24.90	25.11
5527	NASDAQ	MCRI	Fri, Jan 6, 2017	25.69	25.69	25.29	25.40
5526	NASDAQ	MCRI	Thu, Jan 5, 2017	25.70	27.46	25.34	25.59
5525	NASDAQ	MCRI	Wed, Jan 4, 2017	25.86	25.88	25.53	25.70
5524	NASDAQ	MCRI	Tue, Jan 3, 2017	26.01	26.01	25.21	25.70
5523	NASDAQ	MCRI	Fri, Dec 30, 2016	25.49	25.86	25.20	25.78
5522	NASDAQ	MCRI	Thu, Dec 29, 2016	25.14	25.77	25.11	25.50
5521	NASDAQ	MCRI	Wed, Dec 28, 2016	25.68	25.71	25.01	25.23
5520	NASDAQ	MCRI	Tue, Dec 27, 2016	25.44	25.93	25.25	25.74
5519	NASDAQ	MCRI	Fri, Dec 23, 2016	25.37	25.55	25.29	25.52
5518	NASDAQ	MCRI	Thu, Dec 22, 2016	25.27	25.81	25.11	25.34
5517	NASDAQ	MCRI	Wed, Dec 21, 2016	25.72	25.86	25.44	25.48
5516	NASDAQ	MCRI	Tue, Dec 20, 2016	25.72	26.11	25.40	25.84
5515	NASDAQ	MCRI	Mon, Dec 19, 2016	25.38	25.72	25.38	25.52
5514	NASDAQ	MCRI	Fri, Dec 16, 2016	25.50	25.50	25.01	25.19
5513	NASDAQ	MCRI	Thu, Dec 15, 2016	25.43	25.70	25.26	25.41
5512	NASDAQ	MCRI	Wed, Dec 14, 2016	25.68	25.81	25.30	25.46
5511	NASDAQ	MCRI	Tue, Dec 13, 2016	25.57	27.16	25.55	25.71
5510	NASDAQ	MCRI	Mon, Dec 12, 2016	26.14	26.26	25.27	25.41
5509	NASDAQ	MCRI	Fri, Dec 9, 2016	25.97	26.38	25.89	26.14
5508	NASDAQ	MCRI	Thu, Dec 8, 2016	26.02	26.84	25.72	25.82
5507	NASDAQ	MCRI	Wed, Dec 7, 2016	26.13	26.13	25.77	26.04
5506	NASDAQ	MCRI	Tue, Dec 6, 2016	26.05	26.09	25.91	26.05
5505	NASDAQ	MCRI	Mon, Dec 5, 2016	26.02	26.07	25.74	26.00
5504	NASDAQ	MCRI	Fri, Dec 2, 2016	25.41	26.00	25.34	25.65
5503	NASDAQ	MCRI	Thu, Dec 1, 2016	24.93	25.55	24.93	25.55
5502	NASDAQ	MCRI	Wed, Nov 30, 2016	26.25	26.25	24.83	24.88
5501	NASDAQ	MCRI	Tue, Nov 29, 2016	26.01	26.42	25.90	26.29
5500	NASDAQ	MCRI	Mon, Nov 28, 2016	25.95	26.35	25.75	25.91
5499	NASDAQ	MCRI	Fri, Nov 25, 2016	26.04	26.13	25.80	26.08
5498	NASDAQ	MCRI	Wed, Nov 23, 2016	25.89	26.10	25.67	25.90
5497	NASDAQ	MCRI	Tue, Nov 22, 2016	24.99	26.15	24.87	25.82
5496	NASDAQ	MCRI	Mon, Nov 21, 2016	25.22	25.50	24.60	24.69
5495	NASDAQ	MCRI	Fri, Nov 18, 2016	24.80	25.23	24.80	25.21
5494	NASDAQ	MCRI	Thu, Nov 17, 2016	24.49	25.00	24.39	24.91
5493	NASDAQ	MCRI	Wed, Nov 16, 2016	24.77	24.94	24.39	24.45
5492	NASDAQ	MCRI	Tue, Nov 15, 2016	24.69	24.99	24.42	24.79
5491	NASDAQ	MCRI	Mon, Nov 14, 2016	25.00	25.00	24.59	24.83
5490	NASDAQ	MCRI	Fri, Nov 11, 2016	24.12	24.99	22.99	24.86
5489	NASDAQ	MCRI	Thu, Nov 10, 2016	23.90	24.41	22.53	24.08
5488	NASDAQ	MCRI	Wed, Nov 9, 2016	22.75	23.63	22.37	23.56
5487	NASDAQ	MCRI	Tue, Nov 8, 2016	22.96	23.09	22.44	23.03
5486	NASDAQ	MCRI	Mon, Nov 7, 2016	23.43	23.43	22.70	22.91
5485	NASDAQ	MCRI	Fri, Nov 4, 2016	22.84	23.16	22.59	22.88
5484	NASDAQ	MCRI	Thu, Nov 3, 2016	23.08	23.17	22.66	22.70
5483	NASDAQ	MCRI	Wed, Nov 2, 2016	22.97	23.14	22.80	22.92
5482	NASDAQ	MCRI	Tue, Nov 1, 2016	23.80	23.80	22.32	23.08
5481	NASDAQ	MCRI	Mon, Oct 31, 2016	23.52	23.84	21.13	23.65
5480	NASDAQ	MCRI	Fri, Oct 28, 2016	23.95	24.09	23.00	23.44
5479	NASDAQ	MCRI	Thu, Oct 27, 2016	24.25	24.31	23.89	24.04
5478	NASDAQ	MCRI	Wed, Oct 26, 2016	25.20	26.13	23.25	24.06
5477	NASDAQ	MCRI	Tue, Oct 25, 2016	24.24	24.57	23.01	23.19
5476	NASDAQ	MCRI	Mon, Oct 24, 2016	23.82	24.39	23.82	24.10
5475	NASDAQ	MCRI	Fri, Oct 21, 2016	23.37	23.83	23.09	23.64
5474	NASDAQ	MCRI	Thu, Oct 20, 2016	23.74	24.05	23.52	23.57
5473	NASDAQ	MCRI	Wed, Oct 19, 2016	24.43	24.43	23.17	23.99
5472	NASDAQ	MCRI	Tue, Oct 18, 2016	24.01	24.01	23.52	23.73
5471	NASDAQ	MCRI	Mon, Oct 17, 2016	23.90	23.90	23.70	23.73
5470	NASDAQ	MCRI	Fri, Oct 14, 2016	24.19	24.93	23.44	23.92
5469	NASDAQ	MCRI	Thu, Oct 13, 2016	24.55	24.61	23.90	24.14
5468	NASDAQ	MCRI	Wed, Oct 12, 2016	24.75	24.85	24.63	24.72
5467	NASDAQ	MCRI	Tue, Oct 11, 2016	25.28	25.40	24.70	24.79
5466	NASDAQ	MCRI	Mon, Oct 10, 2016	25.06	25.55	25.06	25.28
5465	NASDAQ	MCRI	Fri, Oct 7, 2016	25.17	25.17	24.83	24.93
5464	NASDAQ	MCRI	Thu, Oct 6, 2016	25.03	25.24	24.68	25.14
5463	NASDAQ	MCRI	Wed, Oct 5, 2016	25.03	25.30	24.83	25.14
5462	NASDAQ	MCRI	Tue, Oct 4, 2016	24.96	25.46	24.82	24.92
5461	NASDAQ	MCRI	Mon, Oct 3, 2016	25.17	25.33	24.78	25.01
5460	NASDAQ	MCRI	Fri, Sep 30, 2016	24.83	25.36	24.50	25.17
5459	NASDAQ	MCRI	Thu, Sep 29, 2016	25.43	25.43	24.62	24.65
5458	NASDAQ	MCRI	Wed, Sep 28, 2016	24.69	24.96	24.69	24.95
5457	NASDAQ	MCRI	Tue, Sep 27, 2016	24.41	24.79	24.20	24.77
5456	NASDAQ	MCRI	Mon, Sep 26, 2016	24.00	24.31	23.66	24.26
5455	NASDAQ	MCRI	Fri, Sep 23, 2016	23.95	24.20	23.48	23.93
5454	NASDAQ	MCRI	Thu, Sep 22, 2016	23.79	24.04	23.64	24.01
5453	NASDAQ	MCRI	Wed, Sep 21, 2016	23.46	23.82	23.35	23.74
5452	NASDAQ	MCRI	Tue, Sep 20, 2016	23.72	23.96	23.11	23.27
5451	NASDAQ	MCRI	Mon, Sep 19, 2016	23.09	24.24	22.99	23.69
5450	NASDAQ	MCRI	Fri, Sep 16, 2016	22.96	23.11	22.81	22.90
5449	NASDAQ	MCRI	Thu, Sep 15, 2016	22.81	23.15	22.53	22.91
5448	NASDAQ	MCRI	Wed, Sep 14, 2016	22.72	22.86	22.33	22.41
5447	NASDAQ	MCRI	Tue, Sep 13, 2016	23.23	23.35	22.78	22.86
5446	NASDAQ	MCRI	Mon, Sep 12, 2016	23.20	23.63	23.20	23.50
5445	NASDAQ	MCRI	Fri, Sep 9, 2016	23.78	23.90	23.31	23.31
5444	NASDAQ	MCRI	Thu, Sep 8, 2016	24.22	24.29	23.76	24.02
5443	NASDAQ	MCRI	Wed, Sep 7, 2016	24.10	24.20	23.94	24.17
5442	NASDAQ	MCRI	Tue, Sep 6, 2016	23.86	24.18	23.50	24.11
5441	NASDAQ	MCRI	Fri, Sep 2, 2016	23.74	24.13	23.42	23.83
5440	NASDAQ	MCRI	Thu, Sep 1, 2016	23.70	23.84	23.33	23.63
5439	NASDAQ	MCRI	Wed, Aug 31, 2016	23.74	24.11	23.30	23.79
5438	NASDAQ	MCRI	Tue, Aug 30, 2016	23.47	23.64	23.23	23.61
5437	NASDAQ	MCRI	Mon, Aug 29, 2016	23.52	23.71	23.21	23.58
5436	NASDAQ	MCRI	Fri, Aug 26, 2016	23.72	24.00	23.41	23.57
5435	NASDAQ	MCRI	Thu, Aug 25, 2016	23.65	23.78	23.59	23.70
5434	NASDAQ	MCRI	Wed, Aug 24, 2016	23.90	23.90	23.52	23.55
5433	NASDAQ	MCRI	Tue, Aug 23, 2016	24.02	24.21	23.93	23.99
5432	NASDAQ	MCRI	Mon, Aug 22, 2016	23.92	24.02	23.69	23.94
5431	NASDAQ	MCRI	Fri, Aug 19, 2016	24.22	24.50	23.95	24.08
5430	NASDAQ	MCRI	Thu, Aug 18, 2016	24.21	24.45	24.12	24.20
5429	NASDAQ	MCRI	Wed, Aug 17, 2016	24.18	24.36	23.69	24.18
5428	NASDAQ	MCRI	Tue, Aug 16, 2016	23.55	24.07	23.52	23.92
5427	NASDAQ	MCRI	Mon, Aug 15, 2016	23.98	24.03	23.78	23.91
5426	NASDAQ	MCRI	Fri, Aug 12, 2016	23.99	24.00	23.80	23.94
5425	NASDAQ	MCRI	Thu, Aug 11, 2016	23.92	24.07	23.82	23.97
5424	NASDAQ	MCRI	Wed, Aug 10, 2016	23.83	24.17	23.62	23.81
5423	NASDAQ	MCRI	Tue, Aug 9, 2016	23.21	23.83	23.21	23.80
5422	NASDAQ	MCRI	Mon, Aug 8, 2016	23.53	23.58	22.98	23.27
5421	NASDAQ	MCRI	Fri, Aug 5, 2016	23.13	23.59	23.12	23.54
5420	NASDAQ	MCRI	Thu, Aug 4, 2016	23.34	23.34	22.91	23.08
5419	NASDAQ	MCRI	Wed, Aug 3, 2016	23.33	23.33	23.03	23.25
5418	NASDAQ	MCRI	Tue, Aug 2, 2016	23.58	23.58	23.06	23.25
5417	NASDAQ	MCRI	Mon, Aug 1, 2016	23.38	23.65	23.11	23.52
5416	NASDAQ	MCRI	Fri, Jul 29, 2016	23.42	23.56	23.05	23.33
5415	NASDAQ	MCRI	Thu, Jul 28, 2016	23.20	23.55	23.02	23.40
5414	NASDAQ	MCRI	Wed, Jul 27, 2016	23.71	23.71	23.18	23.37
5413	NASDAQ	MCRI	Tue, Jul 26, 2016	23.70	24.02	23.65	23.74
5412	NASDAQ	MCRI	Mon, Jul 25, 2016	23.80	23.82	23.29	23.67
5411	NASDAQ	MCRI	Fri, Jul 22, 2016	23.25	23.91	23.11	23.69
5410	NASDAQ	MCRI	Thu, Jul 21, 2016	23.75	23.95	22.85	23.21
5409	NASDAQ	MCRI	Wed, Jul 20, 2016	23.58	23.72	22.84	23.58
5408	NASDAQ	MCRI	Tue, Jul 19, 2016	23.55	23.80	23.31	23.39
5407	NASDAQ	MCRI	Mon, Jul 18, 2016	23.32	24.02	23.15	23.55
5406	NASDAQ	MCRI	Fri, Jul 15, 2016	23.34	23.53	22.76	23.36
5405	NASDAQ	MCRI	Thu, Jul 14, 2016	23.13	23.51	22.86	23.11
5404	NASDAQ	MCRI	Wed, Jul 13, 2016	22.19	23.03	22.17	23.03
5403	NASDAQ	MCRI	Tue, Jul 12, 2016	22.35	22.76	22.16	22.17
5402	NASDAQ	MCRI	Mon, Jul 11, 2016	21.67	22.54	21.61	22.24
5401	NASDAQ	MCRI	Fri, Jul 8, 2016	21.57	22.25	20.94	21.63
5400	NASDAQ	MCRI	Thu, Jul 7, 2016	22.23	22.93	21.22	21.46
5399	NASDAQ	MCRI	Wed, Jul 6, 2016	21.60	22.17	21.17	22.09
5398	NASDAQ	MCRI	Tue, Jul 5, 2016	21.57	22.03	21.51	21.67
5397	NASDAQ	MCRI	Fri, Jul 1, 2016	22.48	22.50	21.65	21.78
5396	NASDAQ	MCRI	Thu, Jun 30, 2016	20.72	21.97	20.72	21.97
5395	NASDAQ	MCRI	Wed, Jun 29, 2016	20.74	21.17	20.45	20.76
5394	NASDAQ	MCRI	Tue, Jun 28, 2016	21.28	21.42	20.35	20.60
5393	NASDAQ	MCRI	Mon, Jun 27, 2016	21.26	21.48	20.95	21.03
5392	NASDAQ	MCRI	Fri, Jun 24, 2016	21.75	22.10	21.28	21.84
5391	NASDAQ	MCRI	Thu, Jun 23, 2016	22.51	22.71	22.39	22.67
5390	NASDAQ	MCRI	Wed, Jun 22, 2016	22.34	22.78	22.08	22.19
5389	NASDAQ	MCRI	Tue, Jun 21, 2016	22.96	23.02	22.28	22.40
5388	NASDAQ	MCRI	Mon, Jun 20, 2016	22.49	23.15	22.49	23.01
5387	NASDAQ	MCRI	Fri, Jun 17, 2016	22.66	23.22	22.17	22.25
5386	NASDAQ	MCRI	Thu, Jun 16, 2016	22.44	22.74	21.57	22.69
5385	NASDAQ	MCRI	Wed, Jun 15, 2016	22.53	22.74	22.34	22.64
5384	NASDAQ	MCRI	Tue, Jun 14, 2016	22.44	22.91	22.16	22.50
5383	NASDAQ	MCRI	Mon, Jun 13, 2016	22.45	22.85	21.39	22.40
5382	NASDAQ	MCRI	Fri, Jun 10, 2016	21.66	22.79	21.52	22.53
5381	NASDAQ	MCRI	Thu, Jun 9, 2016	21.67	21.93	21.64	21.87
5380	NASDAQ	MCRI	Wed, Jun 8, 2016	21.52	21.89	21.50	21.85
5379	NASDAQ	MCRI	Tue, Jun 7, 2016	21.48	21.80	21.35	21.50
5378	NASDAQ	MCRI	Mon, Jun 6, 2016	21.65	22.02	21.47	21.77
5377	NASDAQ	MCRI	Fri, Jun 3, 2016	21.71	21.93	21.25	21.76
5376	NASDAQ	MCRI	Thu, Jun 2, 2016	21.19	21.79	21.19	21.71
5375	NASDAQ	MCRI	Wed, Jun 1, 2016	20.92	21.52	20.92	21.35
5374	NASDAQ	MCRI	Tue, May 31, 2016	21.32	21.63	21.01	21.12
5373	NASDAQ	MCRI	Fri, May 27, 2016	21.08	21.42	21.01	21.40
5372	NASDAQ	MCRI	Thu, May 26, 2016	20.55	21.25	20.15	21.15
5371	NASDAQ	MCRI	Wed, May 25, 2016	20.55	20.84	20.23	20.62
5370	NASDAQ	MCRI	Tue, May 24, 2016	19.73	20.69	19.58	20.60
5369	NASDAQ	MCRI	Mon, May 23, 2016	19.60	19.75	19.29	19.60
5368	NASDAQ	MCRI	Fri, May 20, 2016	19.37	19.71	19.32	19.65
5367	NASDAQ	MCRI	Thu, May 19, 2016	19.09	19.48	19.05	19.36
5366	NASDAQ	MCRI	Wed, May 18, 2016	19.24	20.01	19.20	19.53
5365	NASDAQ	MCRI	Tue, May 17, 2016	20.03	20.03	19.14	19.42
5364	NASDAQ	MCRI	Mon, May 16, 2016	19.96	20.23	19.81	20.14
5363	NASDAQ	MCRI	Fri, May 13, 2016	19.94	20.15	19.82	20.00
5362	NASDAQ	MCRI	Thu, May 12, 2016	19.87	20.18	19.25	20.02
5361	NASDAQ	MCRI	Wed, May 11, 2016	20.15	20.33	19.34	19.92
5360	NASDAQ	MCRI	Tue, May 10, 2016	19.86	21.00	19.60	20.18
5359	NASDAQ	MCRI	Mon, May 9, 2016	19.22	19.85	19.22	19.80
5358	NASDAQ	MCRI	Fri, May 6, 2016	19.06	19.33	19.01	19.30
5357	NASDAQ	MCRI	Thu, May 5, 2016	19.21	19.68	18.82	19.26
5356	NASDAQ	MCRI	Wed, May 4, 2016	18.80	19.59	18.67	19.21
5355	NASDAQ	MCRI	Tue, May 3, 2016	19.09	19.15	18.54	19.02
5354	NASDAQ	MCRI	Mon, May 2, 2016	19.12	19.34	18.99	19.20
5353	NASDAQ	MCRI	Fri, Apr 29, 2016	18.90	19.16	18.81	19.00
5352	NASDAQ	MCRI	Thu, Apr 28, 2016	19.07	19.22	18.85	19.07
5351	NASDAQ	MCRI	Wed, Apr 27, 2016	19.51	20.03	19.03	19.19
5350	NASDAQ	MCRI	Tue, Apr 26, 2016	19.16	19.75	19.00	19.62
5349	NASDAQ	MCRI	Mon, Apr 25, 2016	19.83	20.13	18.65	18.96
5348	NASDAQ	MCRI	Fri, Apr 22, 2016	19.90	19.97	19.24	19.79
5347	NASDAQ	MCRI	Thu, Apr 21, 2016	19.65	20.20	19.44	19.90
5346	NASDAQ	MCRI	Wed, Apr 20, 2016	20.26	20.26	19.83	19.86
5345	NASDAQ	MCRI	Tue, Apr 19, 2016	20.10	20.64	20.00	20.31
5344	NASDAQ	MCRI	Mon, Apr 18, 2016	19.99	20.52	19.68	20.32
5343	NASDAQ	MCRI	Fri, Apr 15, 2016	20.01	20.22	19.72	20.04
5342	NASDAQ	MCRI	Thu, Apr 14, 2016	20.20	20.50	19.95	20.10
5341	NASDAQ	MCRI	Wed, Apr 13, 2016	20.29	20.53	19.99	20.44
5340	NASDAQ	MCRI	Tue, Apr 12, 2016	19.32	20.34	19.32	20.22
5339	NASDAQ	MCRI	Mon, Apr 11, 2016	20.16	20.16	19.17	19.35
5338	NASDAQ	MCRI	Fri, Apr 8, 2016	18.83	19.98	18.57	19.95
5337	NASDAQ	MCRI	Thu, Apr 7, 2016	18.78	19.19	18.50	18.61
5336	NASDAQ	MCRI	Wed, Apr 6, 2016	19.24	19.27	18.64	18.94
5335	NASDAQ	MCRI	Tue, Apr 5, 2016	19.03	19.03	19.03	18.93
5334	NASDAQ	MCRI	Mon, Apr 4, 2016	19.41	19.54	19.02	19.03
5333	NASDAQ	MCRI	Fri, Apr 1, 2016	19.40	19.64	19.21	19.48
5332	NASDAQ	MCRI	Thu, Mar 31, 2016	19.07	19.70	19.07	19.10
5331	NASDAQ	MCRI	Wed, Mar 30, 2016	19.27	19.69	19.01	19.10
5330	NASDAQ	MCRI	Tue, Mar 29, 2016	19.23	19.39	19.02	19.12
5329	NASDAQ	MCRI	Mon, Mar 28, 2016	18.72	19.74	18.60	18.72
5328	NASDAQ	MCRI	Thu, Mar 24, 2016	19.44	19.44	19.44	18.86
5327	NASDAQ	MCRI	Wed, Mar 23, 2016	19.61	19.67	19.27	19.44
5326	NASDAQ	MCRI	Tue, Mar 22, 2016	20.14	20.34	19.67	19.69
5325	NASDAQ	MCRI	Mon, Mar 21, 2016	20.80	20.81	20.15	20.29
5324	NASDAQ	MCRI	Fri, Mar 18, 2016	20.19	20.19	19.21	20.48
5323	NASDAQ	MCRI	Thu, Mar 17, 2016	19.77	20.17	19.71	20.06
5322	NASDAQ	MCRI	Wed, Mar 16, 2016	19.24	21.13	19.24	19.81
5321	NASDAQ	MCRI	Tue, Mar 15, 2016	19.50	19.50	19.50	19.34
5320	NASDAQ	MCRI	Mon, Mar 14, 2016	20.38	20.38	19.66	19.66
5319	NASDAQ	MCRI	Fri, Mar 11, 2016	20.95	20.95	19.90	20.22
5318	NASDAQ	MCRI	Thu, Mar 10, 2016	19.90	19.98	19.53	19.84
5317	NASDAQ	MCRI	Wed, Mar 9, 2016	19.79	19.79	19.79	19.84
5316	NASDAQ	MCRI	Tue, Mar 8, 2016	20.19	20.45	19.75	20.37
5315	NASDAQ	MCRI	Mon, Mar 7, 2016	20.44	20.49	18.69	20.37
5314	NASDAQ	MCRI	Fri, Mar 4, 2016	20.99	20.99	20.99	20.49
5313	NASDAQ	MCRI	Thu, Mar 3, 2016	21.19	21.19	21.19	20.99
5312	NASDAQ	MCRI	Wed, Mar 2, 2016	20.49	21.34	20.39	20.49
5311	NASDAQ	MCRI	Tue, Mar 1, 2016	20.12	20.12	20.12	20.49
5310	NASDAQ	MCRI	Mon, Feb 29, 2016	20.18	20.70	19.94	20.12
5309	NASDAQ	MCRI	Fri, Feb 26, 2016	20.38	20.38	20.38	20.20
5308	NASDAQ	MCRI	Thu, Feb 25, 2016	19.50	21.71	19.50	20.38
5307	NASDAQ	MCRI	Wed, Feb 24, 2016	18.66	19.05	18.42	18.99
5306	NASDAQ	MCRI	Tue, Feb 23, 2016	19.18	19.21	18.80	18.80
5305	NASDAQ	MCRI	Mon, Feb 22, 2016	19.08	19.48	19.03	19.12
5304	NASDAQ	MCRI	Fri, Feb 19, 2016	18.94	19.16	18.55	18.99
5303	NASDAQ	MCRI	Thu, Feb 18, 2016	18.97	19.12	18.31	18.96
5302	NASDAQ	MCRI	Wed, Feb 17, 2016	19.09	19.24	18.83	19.00
5301	NASDAQ	MCRI	Tue, Feb 16, 2016	18.80	19.11	18.64	18.91
5300	NASDAQ	MCRI	Fri, Feb 12, 2016	18.41	18.70	18.07	18.62
5299	NASDAQ	MCRI	Thu, Feb 11, 2016	17.93	18.43	17.90	18.21
5298	NASDAQ	MCRI	Wed, Feb 10, 2016	18.11	18.62	18.05	18.30
5297	NASDAQ	MCRI	Tue, Feb 9, 2016	17.69	18.39	17.39	18.01
5296	NASDAQ	MCRI	Mon, Feb 8, 2016	17.35	18.20	17.29	17.96
5295	NASDAQ	MCRI	Fri, Feb 5, 2016	19.34	19.34	17.81	17.83
5294	NASDAQ	MCRI	Thu, Feb 4, 2016	19.80	20.20	19.17	19.29
5293	NASDAQ	MCRI	Wed, Feb 3, 2016	20.48	20.90	19.60	19.83
5292	NASDAQ	MCRI	Tue, Feb 2, 2016	20.84	20.84	20.19	20.35
5291	NASDAQ	MCRI	Mon, Feb 1, 2016	20.74	21.48	20.37	20.98
5290	NASDAQ	MCRI	Fri, Jan 29, 2016	20.52	21.13	20.43	20.70
5289	NASDAQ	MCRI	Thu, Jan 28, 2016	20.53	20.70	20.26	20.52
5288	NASDAQ	MCRI	Wed, Jan 27, 2016	20.73	20.79	20.14	20.37
5287	NASDAQ	MCRI	Tue, Jan 26, 2016	19.66	20.92	19.66	20.89
5286	NASDAQ	MCRI	Mon, Jan 25, 2016	20.00	20.01	19.33	19.52
5285	NASDAQ	MCRI	Fri, Jan 22, 2016	19.77	20.62	19.51	20.00
5284	NASDAQ	MCRI	Thu, Jan 21, 2016	20.44	20.44	19.47	19.51
5283	NASDAQ	MCRI	Wed, Jan 20, 2016	19.89	20.77	19.40	20.35
5282	NASDAQ	MCRI	Tue, Jan 19, 2016	21.45	21.45	19.95	20.14
5281	NASDAQ	MCRI	Fri, Jan 15, 2016	20.52	21.25	20.27	21.18
5280	NASDAQ	MCRI	Thu, Jan 14, 2016	20.90	21.24	20.40	21.05
5279	NASDAQ	MCRI	Wed, Jan 13, 2016	21.65	21.84	20.65	20.88
5278	NASDAQ	MCRI	Tue, Jan 12, 2016	21.65	21.87	21.15	21.61
5277	NASDAQ	MCRI	Mon, Jan 11, 2016	21.93	22.28	21.28	21.67
5276	NASDAQ	MCRI	Fri, Jan 8, 2016	22.00	22.44	21.83	21.93
5275	NASDAQ	MCRI	Thu, Jan 7, 2016	22.28	22.55	21.84	21.98
5274	NASDAQ	MCRI	Wed, Jan 6, 2016	22.36	22.92	22.17	22.58
5273	NASDAQ	MCRI	Tue, Jan 5, 2016	22.60	23.09	22.08	22.58
5272	NASDAQ	MCRI	Mon, Jan 4, 2016	22.34	22.90	21.60	22.60
5271	NASDAQ	MCRI	Thu, Dec 31, 2015	23.13	23.27	22.72	22.72
5270	NASDAQ	MCRI	Wed, Dec 30, 2015	23.15	23.25	22.89	23.09
5269	NASDAQ	MCRI	Tue, Dec 29, 2015	23.25	23.39	22.95	23.25
5268	NASDAQ	MCRI	Mon, Dec 28, 2015	23.24	23.54	22.98	23.22
5267	NASDAQ	MCRI	Thu, Dec 24, 2015	23.00	23.51	22.90	23.38
5266	NASDAQ	MCRI	Wed, Dec 23, 2015	22.36	23.06	22.30	22.81
5265	NASDAQ	MCRI	Tue, Dec 22, 2015	22.09	22.46	21.85	22.40
5264	NASDAQ	MCRI	Mon, Dec 21, 2015	21.92	22.25	21.92	22.15
5263	NASDAQ	MCRI	Fri, Dec 18, 2015	21.82	22.21	21.42	21.92
5262	NASDAQ	MCRI	Thu, Dec 17, 2015	22.36	22.36	21.28	22.29
5261	NASDAQ	MCRI	Wed, Dec 16, 2015	21.66	22.31	21.20	22.20
5260	NASDAQ	MCRI	Tue, Dec 15, 2015	22.25	22.25	21.09	21.62
5259	NASDAQ	MCRI	Mon, Dec 14, 2015	22.68	22.68	22.00	22.16
5258	NASDAQ	MCRI	Fri, Dec 11, 2015	21.85	22.57	18.98	22.30
5257	NASDAQ	MCRI	Thu, Dec 10, 2015	22.00	22.63	21.88	22.24
5256	NASDAQ	MCRI	Wed, Dec 9, 2015	22.07	22.49	22.00	22.05
5255	NASDAQ	MCRI	Tue, Dec 8, 2015	22.45	22.79	22.01	22.16
5254	NASDAQ	MCRI	Mon, Dec 7, 2015	22.07	22.34	21.93	22.24
5253	NASDAQ	MCRI	Fri, Dec 4, 2015	22.02	22.30	22.02	22.14
5252	NASDAQ	MCRI	Thu, Dec 3, 2015	22.66	22.67	21.67	22.01
5251	NASDAQ	MCRI	Wed, Dec 2, 2015	22.72	22.84	21.89	22.65
5250	NASDAQ	MCRI	Tue, Dec 1, 2015	22.56	22.75	22.16	22.61
5249	NASDAQ	MCRI	Mon, Nov 30, 2015	22.60	22.60	22.34	22.42
5248	NASDAQ	MCRI	Fri, Nov 27, 2015	22.44	22.59	21.12	22.50
5247	NASDAQ	MCRI	Wed, Nov 25, 2015	22.46	22.50	22.19	22.48
5246	NASDAQ	MCRI	Tue, Nov 24, 2015	22.32	22.48	22.00	22.41
5245	NASDAQ	MCRI	Mon, Nov 23, 2015	22.43	22.50	21.53	22.45
5244	NASDAQ	MCRI	Fri, Nov 20, 2015	22.30	22.64	22.01	22.41
5243	NASDAQ	MCRI	Thu, Nov 19, 2015	22.21	22.38	21.57	22.26
5242	NASDAQ	MCRI	Wed, Nov 18, 2015	22.01	22.25	21.98	22.21
5241	NASDAQ	MCRI	Tue, Nov 17, 2015	22.16	22.21	21.99	22.06
5240	NASDAQ	MCRI	Mon, Nov 16, 2015	22.00	22.31	21.76	22.13
5239	NASDAQ	MCRI	Fri, Nov 13, 2015	21.96	22.42	21.96	22.05
5238	NASDAQ	MCRI	Thu, Nov 12, 2015	22.30	22.42	22.01	22.04
5237	NASDAQ	MCRI	Wed, Nov 11, 2015	22.49	22.64	22.31	22.45
5236	NASDAQ	MCRI	Tue, Nov 10, 2015	22.34	22.51	22.25	22.50
5235	NASDAQ	MCRI	Mon, Nov 9, 2015	22.50	22.56	22.13	22.35
5234	NASDAQ	MCRI	Fri, Nov 6, 2015	22.41	22.74	22.35	22.68
5233	NASDAQ	MCRI	Thu, Nov 5, 2015	22.66	22.71	22.35	22.42
5232	NASDAQ	MCRI	Wed, Nov 4, 2015	22.75	22.75	22.27	22.60
5231	NASDAQ	MCRI	Tue, Nov 3, 2015	22.08	22.72	21.70	22.49
5230	NASDAQ	MCRI	Mon, Nov 2, 2015	22.00	22.51	21.90	22.08
5229	NASDAQ	MCRI	Fri, Oct 30, 2015	22.08	22.70	21.77	21.94
5228	NASDAQ	MCRI	Thu, Oct 29, 2015	22.00	22.10	21.83	22.00
5227	NASDAQ	MCRI	Wed, Oct 28, 2015	22.17	22.27	21.33	21.94
5226	NASDAQ	MCRI	Tue, Oct 27, 2015	21.83	22.39	21.69	21.99
5225	NASDAQ	MCRI	Mon, Oct 26, 2015	21.08	22.00	20.55	21.96
5224	NASDAQ	MCRI	Fri, Oct 23, 2015	18.43	21.25	18.43	20.99
5223	NASDAQ	MCRI	Thu, Oct 22, 2015	17.85	18.08	17.56	18.00
5222	NASDAQ	MCRI	Wed, Oct 21, 2015	17.81	17.88	17.55	17.62
5221	NASDAQ	MCRI	Tue, Oct 20, 2015	18.01	18.01	17.61	17.83
5220	NASDAQ	MCRI	Mon, Oct 19, 2015	17.99	18.20	17.81	17.94
5219	NASDAQ	MCRI	Fri, Oct 16, 2015	18.08	18.08	17.90	18.00
5218	NASDAQ	MCRI	Thu, Oct 15, 2015	18.09	18.27	17.90	18.00
5217	NASDAQ	MCRI	Wed, Oct 14, 2015	17.96	18.19	17.90	18.00
5216	NASDAQ	MCRI	Tue, Oct 13, 2015	17.82	18.14	17.82	17.98
5215	NASDAQ	MCRI	Mon, Oct 12, 2015	17.86	18.33	17.80	18.00
5214	NASDAQ	MCRI	Fri, Oct 9, 2015	18.02	18.13	17.90	17.94
5213	NASDAQ	MCRI	Thu, Oct 8, 2015	17.98	18.14	17.85	18.00
5212	NASDAQ	MCRI	Wed, Oct 7, 2015	17.99	18.21	17.92	18.01
5211	NASDAQ	MCRI	Tue, Oct 6, 2015	18.33	18.45	17.65	17.91
5210	NASDAQ	MCRI	Mon, Oct 5, 2015	18.17	18.52	17.86	18.27
5209	NASDAQ	MCRI	Fri, Oct 2, 2015	17.73	18.11	17.58	18.00
5208	NASDAQ	MCRI	Thu, Oct 1, 2015	18.05	18.23	17.21	17.84
5207	NASDAQ	MCRI	Wed, Sep 30, 2015	17.63	18.03	17.30	17.97
5206	NASDAQ	MCRI	Tue, Sep 29, 2015	17.55	19.38	16.72	17.47
5205	NASDAQ	MCRI	Mon, Sep 28, 2015	18.06	18.30	17.14	17.53
5204	NASDAQ	MCRI	Fri, Sep 25, 2015	18.60	18.67	18.03	18.17
5203	NASDAQ	MCRI	Thu, Sep 24, 2015	18.42	18.88	18.42	18.50
5202	NASDAQ	MCRI	Wed, Sep 23, 2015	18.53	18.62	18.30	18.49
5201	NASDAQ	MCRI	Tue, Sep 22, 2015	18.41	18.61	18.01	18.38
5200	NASDAQ	MCRI	Mon, Sep 21, 2015	18.69	18.74	18.20	18.66
5199	NASDAQ	MCRI	Fri, Sep 18, 2015	18.41	18.97	18.41	18.49
5198	NASDAQ	MCRI	Thu, Sep 17, 2015	18.66	19.08	18.66	18.75
5197	NASDAQ	MCRI	Wed, Sep 16, 2015	18.73	18.87	18.43	18.71
5196	NASDAQ	MCRI	Tue, Sep 15, 2015	18.46	18.84	18.30	18.75
5195	NASDAQ	MCRI	Mon, Sep 14, 2015	18.76	18.98	18.36	18.45
5194	NASDAQ	MCRI	Fri, Sep 11, 2015	18.91	19.14	18.57	18.78
5193	NASDAQ	MCRI	Thu, Sep 10, 2015	18.55	19.06	18.55	19.06
5192	NASDAQ	MCRI	Wed, Sep 9, 2015	18.65	18.72	18.35	18.56
5191	NASDAQ	MCRI	Tue, Sep 8, 2015	18.13	18.72	17.91	18.59
5190	NASDAQ	MCRI	Fri, Sep 4, 2015	17.42	17.97	17.42	17.78
5189	NASDAQ	MCRI	Thu, Sep 3, 2015	17.63	17.94	17.57	17.63
5188	NASDAQ	MCRI	Wed, Sep 2, 2015	17.55	17.72	17.36	17.72
5187	NASDAQ	MCRI	Tue, Sep 1, 2015	17.23	17.50	17.12	17.28
5186	NASDAQ	MCRI	Mon, Aug 31, 2015	17.60	18.01	17.42	17.55
5185	NASDAQ	MCRI	Fri, Aug 28, 2015	17.53	17.96	17.50	17.75
5184	NASDAQ	MCRI	Thu, Aug 27, 2015	17.69	17.91	17.23	17.67
5183	NASDAQ	MCRI	Wed, Aug 26, 2015	17.30	17.98	16.73	17.52
5182	NASDAQ	MCRI	Tue, Aug 25, 2015	17.44	17.51	16.81	17.01
5181	NASDAQ	MCRI	Mon, Aug 24, 2015	16.45	17.59	15.93	16.82
5180	NASDAQ	MCRI	Fri, Aug 21, 2015	17.42	18.01	17.28	17.60
5179	NASDAQ	MCRI	Thu, Aug 20, 2015	17.77	17.95	17.70	17.75
5178	NASDAQ	MCRI	Wed, Aug 19, 2015	17.84	18.39	17.80	18.02
5177	NASDAQ	MCRI	Tue, Aug 18, 2015	18.42	18.42	17.95	18.15
5176	NASDAQ	MCRI	Mon, Aug 17, 2015	18.51	18.72	18.29	18.50
5175	NASDAQ	MCRI	Fri, Aug 14, 2015	18.43	18.81	18.29	18.56
5174	NASDAQ	MCRI	Thu, Aug 13, 2015	18.42	18.60	18.06	18.44
5173	NASDAQ	MCRI	Wed, Aug 12, 2015	18.65	18.98	17.94	18.51
5172	NASDAQ	MCRI	Tue, Aug 11, 2015	18.63	18.91	18.51	18.73
5171	NASDAQ	MCRI	Mon, Aug 10, 2015	18.90	18.97	18.65	18.82
5170	NASDAQ	MCRI	Fri, Aug 7, 2015	18.60	19.15	18.42	18.72
5169	NASDAQ	MCRI	Thu, Aug 6, 2015	19.04	19.05	18.28	18.70
5168	NASDAQ	MCRI	Wed, Aug 5, 2015	18.81	18.94	18.51	18.81
5167	NASDAQ	MCRI	Tue, Aug 4, 2015	18.65	18.70	18.50	18.60
5166	NASDAQ	MCRI	Mon, Aug 3, 2015	18.56	18.65	18.35	18.65
5165	NASDAQ	MCRI	Fri, Jul 31, 2015	18.71	18.98	18.50	18.61
5164	NASDAQ	MCRI	Thu, Jul 30, 2015	18.80	18.87	18.50	18.64
5163	NASDAQ	MCRI	Wed, Jul 29, 2015	18.68	19.49	18.27	18.69
5162	NASDAQ	MCRI	Tue, Jul 28, 2015	18.71	19.53	17.16	18.60
5161	NASDAQ	MCRI	Mon, Jul 27, 2015	18.80	19.05	17.28	18.54
5160	NASDAQ	MCRI	Fri, Jul 24, 2015	20.15	20.20	18.89	19.06
5159	NASDAQ	MCRI	Thu, Jul 23, 2015	20.07	20.49	19.87	20.27
5158	NASDAQ	MCRI	Wed, Jul 22, 2015	19.84	20.16	19.62	19.87
5157	NASDAQ	MCRI	Tue, Jul 21, 2015	20.06	20.38	19.78	19.90
5156	NASDAQ	MCRI	Mon, Jul 20, 2015	20.43	20.43	19.92	20.02
5155	NASDAQ	MCRI	Fri, Jul 17, 2015	20.86	20.86	20.20	20.27
5154	NASDAQ	MCRI	Thu, Jul 16, 2015	20.87	21.14	20.52	20.77
5153	NASDAQ	MCRI	Wed, Jul 15, 2015	20.87	20.95	20.50	20.79
5152	NASDAQ	MCRI	Tue, Jul 14, 2015	20.90	21.17	20.58	20.95
5151	NASDAQ	MCRI	Mon, Jul 13, 2015	20.73	21.12	20.70	20.82
5150	NASDAQ	MCRI	Fri, Jul 10, 2015	20.58	21.03	20.40	20.69
5149	NASDAQ	MCRI	Thu, Jul 9, 2015	20.65	20.73	20.09	20.39
5148	NASDAQ	MCRI	Wed, Jul 8, 2015	20.37	21.05	19.74	20.22
5147	NASDAQ	MCRI	Tue, Jul 7, 2015	20.68	20.92	20.16	20.74
5146	NASDAQ	MCRI	Mon, Jul 6, 2015	20.30	20.97	20.19	20.68
5145	NASDAQ	MCRI	Thu, Jul 2, 2015	20.67	20.89	20.22	20.60
5144	NASDAQ	MCRI	Wed, Jul 1, 2015	20.70	21.19	20.56	20.74
5143	NASDAQ	MCRI	Tue, Jun 30, 2015	20.09	20.60	19.94	20.56
5142	NASDAQ	MCRI	Mon, Jun 29, 2015	20.42	20.67	19.83	20.04
5141	NASDAQ	MCRI	Fri, Jun 26, 2015	20.89	21.30	20.16	20.67
5140	NASDAQ	MCRI	Thu, Jun 25, 2015	21.45	21.58	20.77	20.90
5139	NASDAQ	MCRI	Wed, Jun 24, 2015	21.72	22.13	21.43	21.46
5138	NASDAQ	MCRI	Tue, Jun 23, 2015	21.87	22.04	21.65	21.88
5137	NASDAQ	MCRI	Mon, Jun 22, 2015	22.23	22.23	21.71	21.95
5136	NASDAQ	MCRI	Fri, Jun 19, 2015	22.03	22.30	22.00	22.10
5135	NASDAQ	MCRI	Thu, Jun 18, 2015	20.87	22.04	19.43	21.85
5134	NASDAQ	MCRI	Wed, Jun 17, 2015	20.15	20.98	20.15	20.73
5133	NASDAQ	MCRI	Tue, Jun 16, 2015	19.74	20.22	19.80	20.15
5132	NASDAQ	MCRI	Mon, Jun 15, 2015	19.74	20.10	19.57	19.82
5131	NASDAQ	MCRI	Fri, Jun 12, 2015	20.02	20.02	19.53	19.81
5130	NASDAQ	MCRI	Thu, Jun 11, 2015	19.94	20.00	19.74	20.00
5129	NASDAQ	MCRI	Wed, Jun 10, 2015	19.90	20.05	19.78	19.91
5128	NASDAQ	MCRI	Tue, Jun 9, 2015	19.87	19.99	19.58	19.76
5127	NASDAQ	MCRI	Mon, Jun 8, 2015	20.07	20.10	19.76	19.86
5126	NASDAQ	MCRI	Fri, Jun 5, 2015	19.93	20.10	19.66	20.08
5125	NASDAQ	MCRI	Thu, Jun 4, 2015	19.86	20.00	19.83	19.88
5124	NASDAQ	MCRI	Wed, Jun 3, 2015	19.71	19.95	19.61	19.93
5123	NASDAQ	MCRI	Tue, Jun 2, 2015	19.62	19.75	19.53	19.74
5122	NASDAQ	MCRI	Mon, Jun 1, 2015	19.60	19.75	19.04	19.71
5121	NASDAQ	MCRI	Fri, May 29, 2015	19.72	19.78	19.18	19.38
5120	NASDAQ	MCRI	Thu, May 28, 2015	19.40	19.83	19.17	19.74
5119	NASDAQ	MCRI	Wed, May 27, 2015	19.50	19.88	19.09	19.39
5118	NASDAQ	MCRI	Tue, May 26, 2015	19.31	19.55	18.91	19.36
5117	NASDAQ	MCRI	Fri, May 22, 2015	19.45	19.63	19.30	19.51
5116	NASDAQ	MCRI	Thu, May 21, 2015	19.82	19.85	19.52	19.54
5115	NASDAQ	MCRI	Wed, May 20, 2015	19.88	19.95	19.76	19.92
5114	NASDAQ	MCRI	Tue, May 19, 2015	19.82	19.97	19.81	19.89
5113	NASDAQ	MCRI	Mon, May 18, 2015	19.80	19.99	19.27	19.94
5112	NASDAQ	MCRI	Fri, May 15, 2015	19.68	19.80	19.57	19.80
5111	NASDAQ	MCRI	Thu, May 14, 2015	19.63	19.80	19.23	19.78
5110	NASDAQ	MCRI	Wed, May 13, 2015	19.60	19.75	19.46	19.63
5109	NASDAQ	MCRI	Tue, May 12, 2015	19.05	19.65	19.05	19.64
5108	NASDAQ	MCRI	Mon, May 11, 2015	19.03	19.72	18.67	19.57
5107	NASDAQ	MCRI	Fri, May 8, 2015	19.00	19.05	18.54	18.96
5106	NASDAQ	MCRI	Thu, May 7, 2015	18.55	18.99	18.56	18.68
5105	NASDAQ	MCRI	Wed, May 6, 2015	18.83	18.98	18.47	18.67
5104	NASDAQ	MCRI	Tue, May 5, 2015	18.67	18.97	18.41	18.65
5103	NASDAQ	MCRI	Mon, May 4, 2015	18.85	19.54	18.69	18.84
5102	NASDAQ	MCRI	Fri, May 1, 2015	18.50	19.16	18.48	18.93
5101	NASDAQ	MCRI	Thu, Apr 30, 2015	18.56	18.71	18.03	18.30
5100	NASDAQ	MCRI	Wed, Apr 29, 2015	19.07	19.07	18.53	18.61
5099	NASDAQ	MCRI	Tue, Apr 28, 2015	18.77	19.17	18.49	19.06
5098	NASDAQ	MCRI	Mon, Apr 27, 2015	19.70	19.81	18.42	18.74
5097	NASDAQ	MCRI	Fri, Apr 24, 2015	19.18	20.24	19.18	19.45
5096	NASDAQ	MCRI	Thu, Apr 23, 2015	19.56	20.16	19.05	19.25
5095	NASDAQ	MCRI	Wed, Apr 22, 2015	19.31	20.00	18.90	19.53
5094	NASDAQ	MCRI	Tue, Apr 21, 2015	20.11	20.31	19.27	19.43
5093	NASDAQ	MCRI	Mon, Apr 20, 2015	18.82	20.00	18.82	19.96
5092	NASDAQ	MCRI	Fri, Apr 17, 2015	18.52	18.92	18.48	18.77
5091	NASDAQ	MCRI	Thu, Apr 16, 2015	18.84	19.12	18.60	18.79
5090	NASDAQ	MCRI	Wed, Apr 15, 2015	18.86	19.04	18.64	18.95
5089	NASDAQ	MCRI	Tue, Apr 14, 2015	18.95	19.23	18.51	18.89
5088	NASDAQ	MCRI	Mon, Apr 13, 2015	19.15	19.21	18.84	18.98
5087	NASDAQ	MCRI	Fri, Apr 10, 2015	19.27	19.30	19.00	19.20
5086	NASDAQ	MCRI	Thu, Apr 9, 2015	19.15	19.20	18.70	19.13
5085	NASDAQ	MCRI	Wed, Apr 8, 2015	18.99	19.53	17.82	19.18
5084	NASDAQ	MCRI	Tue, Apr 7, 2015	19.73	20.00	18.72	18.88
5083	NASDAQ	MCRI	Mon, Apr 6, 2015	19.74	19.74	18.98	19.63
5082	NASDAQ	MCRI	Thu, Apr 2, 2015	19.35	20.19	19.28	20.10
5081	NASDAQ	MCRI	Wed, Apr 1, 2015	18.96	19.45	17.77	19.39
5080	NASDAQ	MCRI	Tue, Mar 31, 2015	18.46	19.28	18.39	19.14
5079	NASDAQ	MCRI	Mon, Mar 30, 2015	18.41	18.54	18.21	18.51
5078	NASDAQ	MCRI	Fri, Mar 27, 2015	18.30	18.30	18.16	18.30
5077	NASDAQ	MCRI	Thu, Mar 26, 2015	17.68	18.46	17.51	18.22
5076	NASDAQ	MCRI	Wed, Mar 25, 2015	18.53	18.53	17.45	17.82
5075	NASDAQ	MCRI	Tue, Mar 24, 2015	18.15	18.50	17.95	18.42
5074	NASDAQ	MCRI	Mon, Mar 23, 2015	18.39	18.45	18.07	18.18
5073	NASDAQ	MCRI	Fri, Mar 20, 2015	18.41	18.67	18.32	18.40
5072	NASDAQ	MCRI	Thu, Mar 19, 2015	18.82	19.11	18.21	18.27
5071	NASDAQ	MCRI	Wed, Mar 18, 2015	18.42	19.02	18.39	18.91
5070	NASDAQ	MCRI	Tue, Mar 17, 2015	18.23	18.62	17.80	18.58
5069	NASDAQ	MCRI	Mon, Mar 16, 2015	18.06	18.29	17.69	18.12
5068	NASDAQ	MCRI	Fri, Mar 13, 2015	17.97	18.41	17.87	17.95
5067	NASDAQ	MCRI	Thu, Mar 12, 2015	18.15	18.46	17.96	18.11
5066	NASDAQ	MCRI	Wed, Mar 11, 2015	17.65	18.03	17.65	17.95
5065	NASDAQ	MCRI	Tue, Mar 10, 2015	17.57	17.89	17.41	17.77
5064	NASDAQ	MCRI	Mon, Mar 9, 2015	17.91	18.17	17.10	17.81
5063	NASDAQ	MCRI	Fri, Mar 6, 2015	17.95	18.12	17.75	17.80
5062	NASDAQ	MCRI	Thu, Mar 5, 2015	18.30	18.52	17.80	18.14
5061	NASDAQ	MCRI	Wed, Mar 4, 2015	18.51	18.69	18.06	18.33
5060	NASDAQ	MCRI	Tue, Mar 3, 2015	18.37	18.75	18.22	18.70
5059	NASDAQ	MCRI	Mon, Mar 2, 2015	18.09	18.70	18.09	18.56
5058	NASDAQ	MCRI	Fri, Feb 27, 2015	18.72	18.72	17.80	18.20
5057	NASDAQ	MCRI	Thu, Feb 26, 2015	18.28	18.93	17.87	18.68
5056	NASDAQ	MCRI	Wed, Feb 25, 2015	18.00	18.28	16.80	18.28
5055	NASDAQ	MCRI	Tue, Feb 24, 2015	18.11	18.11	17.53	18.00
5054	NASDAQ	MCRI	Mon, Feb 23, 2015	18.20	18.27	17.95	18.12
5053	NASDAQ	MCRI	Fri, Feb 20, 2015	18.00	18.29	17.77	18.27
5052	NASDAQ	MCRI	Thu, Feb 19, 2015	17.88	18.01	17.81	17.93
5051	NASDAQ	MCRI	Wed, Feb 18, 2015	17.62	17.99	17.60	17.97
5050	NASDAQ	MCRI	Tue, Feb 17, 2015	17.52	17.93	17.30	17.61
5049	NASDAQ	MCRI	Fri, Feb 13, 2015	17.34	17.50	16.99	17.44
5048	NASDAQ	MCRI	Thu, Feb 12, 2015	16.90	17.48	16.75	17.39
5047	NASDAQ	MCRI	Wed, Feb 11, 2015	17.12	17.12	16.75	16.77
5046	NASDAQ	MCRI	Tue, Feb 10, 2015	17.07	17.24	16.86	17.08
5045	NASDAQ	MCRI	Mon, Feb 9, 2015	16.99	17.10	16.85	17.01
5044	NASDAQ	MCRI	Fri, Feb 6, 2015	17.25	17.25	16.71	17.06
5043	NASDAQ	MCRI	Thu, Feb 5, 2015	17.29	17.47	17.20	17.32
5042	NASDAQ	MCRI	Wed, Feb 4, 2015	17.60	17.61	17.21	17.33
5041	NASDAQ	MCRI	Tue, Feb 3, 2015	17.20	18.12	17.20	17.81
5040	NASDAQ	MCRI	Mon, Feb 2, 2015	17.31	17.31	16.70	17.07
5039	NASDAQ	MCRI	Fri, Jan 30, 2015	17.47	17.71	17.18	17.30
5038	NASDAQ	MCRI	Thu, Jan 29, 2015	17.41	17.69	17.24	17.69
5037	NASDAQ	MCRI	Wed, Jan 28, 2015	17.78	17.78	17.25	17.31
5036	NASDAQ	MCRI	Tue, Jan 27, 2015	17.96	17.96	17.68	17.74
5035	NASDAQ	MCRI	Mon, Jan 26, 2015	17.77	18.30	17.64	18.26
5034	NASDAQ	MCRI	Fri, Jan 23, 2015	17.99	17.99	17.48	17.80
5033	NASDAQ	MCRI	Thu, Jan 22, 2015	17.10	18.17	17.10	18.04
5032	NASDAQ	MCRI	Wed, Jan 21, 2015	17.16	17.65	16.55	17.06
5031	NASDAQ	MCRI	Tue, Jan 20, 2015	17.50	17.50	16.99	17.32
5030	NASDAQ	MCRI	Fri, Jan 16, 2015	18.07	18.22	17.38	17.50
5029	NASDAQ	MCRI	Thu, Jan 15, 2015	18.57	18.57	17.88	18.15
5028	NASDAQ	MCRI	Wed, Jan 14, 2015	18.58	18.79	18.08	18.59
5027	NASDAQ	MCRI	Tue, Jan 13, 2015	18.94	19.29	18.40	18.80
5026	NASDAQ	MCRI	Mon, Jan 12, 2015	18.99	18.99	18.47	18.63
5025	NASDAQ	MCRI	Fri, Jan 9, 2015	18.03	19.63	17.76	18.94
5024	NASDAQ	MCRI	Thu, Jan 8, 2015	17.31	18.60	17.15	17.95
5023	NASDAQ	MCRI	Wed, Jan 7, 2015	15.84	17.30	15.84	17.26
5022	NASDAQ	MCRI	Tue, Jan 6, 2015	16.82	16.94	15.59	15.71
5021	NASDAQ	MCRI	Mon, Jan 5, 2015	16.40	16.85	16.34	16.38
5020	NASDAQ	MCRI	Fri, Jan 2, 2015	16.64	17.00	15.97	16.59
5019	NASDAQ	MCRI	Wed, Dec 31, 2014	16.56	16.66	16.32	16.59
5018	NASDAQ	MCRI	Tue, Dec 30, 2014	16.46	16.84	16.34	16.56
5017	NASDAQ	MCRI	Mon, Dec 29, 2014	16.52	16.73	15.33	16.54
5016	NASDAQ	MCRI	Fri, Dec 26, 2014	16.69	16.69	16.33	16.65
5015	NASDAQ	MCRI	Wed, Dec 24, 2014	16.59	16.60	16.49	16.54
5014	NASDAQ	MCRI	Tue, Dec 23, 2014	16.15	16.59	15.65	16.45
5013	NASDAQ	MCRI	Mon, Dec 22, 2014	15.67	16.14	15.67	16.05
5012	NASDAQ	MCRI	Fri, Dec 19, 2014	16.50	16.86	15.39	15.56
5011	NASDAQ	MCRI	Thu, Dec 18, 2014	16.23	16.59	16.14	16.55
5010	NASDAQ	MCRI	Wed, Dec 17, 2014	15.59	16.23	15.36	16.22
5009	NASDAQ	MCRI	Tue, Dec 16, 2014	15.68	15.96	15.16	15.56
5008	NASDAQ	MCRI	Mon, Dec 15, 2014	16.20	16.23	15.64	15.67
5007	NASDAQ	MCRI	Fri, Dec 12, 2014	16.05	16.30	15.35	16.15
5006	NASDAQ	MCRI	Thu, Dec 11, 2014	16.23	16.48	16.07	16.30
5005	NASDAQ	MCRI	Wed, Dec 10, 2014	16.85	16.87	16.17	16.19
5004	NASDAQ	MCRI	Tue, Dec 9, 2014	16.39	17.05	16.29	16.84
5003	NASDAQ	MCRI	Mon, Dec 8, 2014	16.48	16.68	16.45	16.65
5002	NASDAQ	MCRI	Fri, Dec 5, 2014	16.28	16.64	16.25	16.59
5001	NASDAQ	MCRI	Thu, Dec 4, 2014	16.50	16.50	16.08	16.28
5000	NASDAQ	MCRI	Wed, Dec 3, 2014	16.54	16.84	15.45	16.57
4999	NASDAQ	MCRI	Tue, Dec 2, 2014	16.03	16.82	15.83	16.68
4998	NASDAQ	MCRI	Mon, Dec 1, 2014	16.43	16.43	15.97	16.03
4997	NASDAQ	MCRI	Fri, Nov 28, 2014	16.97	16.97	16.42	16.56
4996	NASDAQ	MCRI	Wed, Nov 26, 2014	16.86	16.86	16.67	16.78
4995	NASDAQ	MCRI	Tue, Nov 25, 2014	17.01	17.09	16.73	16.77
4994	NASDAQ	MCRI	Mon, Nov 24, 2014	16.74	16.91	16.50	16.87
4993	NASDAQ	MCRI	Fri, Nov 21, 2014	17.33	17.33	16.60	16.75
4992	NASDAQ	MCRI	Thu, Nov 20, 2014	16.93	17.20	16.93	17.15
4991	NASDAQ	MCRI	Wed, Nov 19, 2014	17.25	17.25	16.80	17.07
4990	NASDAQ	MCRI	Tue, Nov 18, 2014	17.16	17.37	17.08	17.20
4989	NASDAQ	MCRI	Mon, Nov 17, 2014	16.90	17.13	16.30	17.05
4988	NASDAQ	MCRI	Fri, Nov 14, 2014	17.13	17.17	16.83	16.98
4987	NASDAQ	MCRI	Thu, Nov 13, 2014	17.16	17.50	17.13	17.36
4986	NASDAQ	MCRI	Wed, Nov 12, 2014	16.81	17.22	16.81	17.04
4985	NASDAQ	MCRI	Tue, Nov 11, 2014	16.65	16.90	16.59	16.84
4984	NASDAQ	MCRI	Mon, Nov 10, 2014	16.54	16.60	16.43	16.59
4983	NASDAQ	MCRI	Fri, Nov 7, 2014	16.44	16.45	16.29	16.45
4982	NASDAQ	MCRI	Thu, Nov 6, 2014	16.17	16.50	15.87	16.50
4981	NASDAQ	MCRI	Wed, Nov 5, 2014	16.50	16.50	15.78	16.23
4980	NASDAQ	MCRI	Tue, Nov 4, 2014	16.46	16.50	16.28	16.42
4979	NASDAQ	MCRI	Mon, Nov 3, 2014	16.31	16.50	15.95	16.49
4978	NASDAQ	MCRI	Fri, Oct 31, 2014	16.16	16.70	14.96	16.27
4977	NASDAQ	MCRI	Thu, Oct 30, 2014	14.87	15.80	14.85	15.76
4976	NASDAQ	MCRI	Wed, Oct 29, 2014	14.31	14.79	14.20	14.79
4975	NASDAQ	MCRI	Tue, Oct 28, 2014	13.46	14.36	13.11	14.35
4974	NASDAQ	MCRI	Mon, Oct 27, 2014	13.38	13.57	13.32	13.45
4973	NASDAQ	MCRI	Fri, Oct 24, 2014	13.46	13.79	13.22	13.45
4972	NASDAQ	MCRI	Thu, Oct 23, 2014	12.30	13.40	12.26	13.35
4971	NASDAQ	MCRI	Wed, Oct 22, 2014	12.25	12.38	12.01	12.04
4970	NASDAQ	MCRI	Tue, Oct 21, 2014	12.28	12.37	11.86	12.32
4969	NASDAQ	MCRI	Mon, Oct 20, 2014	12.87	12.87	12.11	12.18
4968	NASDAQ	MCRI	Fri, Oct 17, 2014	12.15	12.45	11.66	12.33
4967	NASDAQ	MCRI	Thu, Oct 16, 2014	11.58	12.02	11.45	11.98
4966	NASDAQ	MCRI	Wed, Oct 15, 2014	11.53	11.75	11.22	11.68
4965	NASDAQ	MCRI	Tue, Oct 14, 2014	11.44	11.90	11.43	11.75
4964	NASDAQ	MCRI	Mon, Oct 13, 2014	11.38	11.52	11.27	11.32
4963	NASDAQ	MCRI	Fri, Oct 10, 2014	11.44	11.70	11.23	11.32
4962	NASDAQ	MCRI	Thu, Oct 9, 2014	12.03	12.03	11.47	11.52
4961	NASDAQ	MCRI	Wed, Oct 8, 2014	11.97	12.09	11.65	12.08
4960	NASDAQ	MCRI	Tue, Oct 7, 2014	12.40	12.42	11.94	11.96
4959	NASDAQ	MCRI	Mon, Oct 6, 2014	12.61	12.61	12.40	12.41
4958	NASDAQ	MCRI	Fri, Oct 3, 2014	12.52	12.73	12.40	12.62
4957	NASDAQ	MCRI	Thu, Oct 2, 2014	11.47	12.49	11.47	12.38
4956	NASDAQ	MCRI	Wed, Oct 1, 2014	11.91	11.92	11.46	11.51
4955	NASDAQ	MCRI	Tue, Sep 30, 2014	12.50	12.50	11.90	11.91
4954	NASDAQ	MCRI	Mon, Sep 29, 2014	12.63	12.76	12.11	12.43
4953	NASDAQ	MCRI	Fri, Sep 26, 2014	12.91	12.93	12.69	12.83
4952	NASDAQ	MCRI	Thu, Sep 25, 2014	13.02	13.02	12.86	12.91
4951	NASDAQ	MCRI	Wed, Sep 24, 2014	13.08	13.10	12.85	13.08
4950	NASDAQ	MCRI	Tue, Sep 23, 2014	12.98	13.08	12.91	13.02
4949	NASDAQ	MCRI	Mon, Sep 22, 2014	13.01	13.13	12.81	13.00
4948	NASDAQ	MCRI	Fri, Sep 19, 2014	13.14	13.34	13.02	13.14
4947	NASDAQ	MCRI	Thu, Sep 18, 2014	13.00	13.20	12.78	13.13
4946	NASDAQ	MCRI	Wed, Sep 17, 2014	13.05	13.32	12.82	12.97
4945	NASDAQ	MCRI	Tue, Sep 16, 2014	12.90	13.13	12.85	13.01
4944	NASDAQ	MCRI	Mon, Sep 15, 2014	12.99	13.18	12.80	13.05
4943	NASDAQ	MCRI	Fri, Sep 12, 2014	13.14	13.46	12.91	13.05
4942	NASDAQ	MCRI	Thu, Sep 11, 2014	12.94	13.16	12.82	13.10
4941	NASDAQ	MCRI	Wed, Sep 10, 2014	13.07	13.49	12.92	13.06
4940	NASDAQ	MCRI	Tue, Sep 9, 2014	12.88	13.25	12.57	13.05
4939	NASDAQ	MCRI	Mon, Sep 8, 2014	12.92	13.00	12.72	12.94
4938	NASDAQ	MCRI	Fri, Sep 5, 2014	12.89	12.96	12.72	12.87
4937	NASDAQ	MCRI	Thu, Sep 4, 2014	12.88	12.99	12.78	12.98
4936	NASDAQ	MCRI	Wed, Sep 3, 2014	12.93	12.91	12.55	12.87
4935	NASDAQ	MCRI	Tue, Sep 2, 2014	12.75	12.89	12.20	12.88
4934	NASDAQ	MCRI	Fri, Aug 29, 2014	12.61	12.76	12.25	12.72
4933	NASDAQ	MCRI	Thu, Aug 28, 2014	12.51	12.65	12.33	12.57
4932	NASDAQ	MCRI	Wed, Aug 27, 2014	12.67	12.67	12.50	12.61
4931	NASDAQ	MCRI	Tue, Aug 26, 2014	12.53	12.70	12.22	12.69
4930	NASDAQ	MCRI	Mon, Aug 25, 2014	12.57	12.57	12.21	12.53
4929	NASDAQ	MCRI	Fri, Aug 22, 2014	12.44	12.64	12.33	12.55
4928	NASDAQ	MCRI	Thu, Aug 21, 2014	12.42	12.59	12.11	12.40
4927	NASDAQ	MCRI	Wed, Aug 20, 2014	12.56	12.56	12.36	12.45
4926	NASDAQ	MCRI	Tue, Aug 19, 2014	12.63	12.63	12.47	12.59
4925	NASDAQ	MCRI	Mon, Aug 18, 2014	12.27	12.57	12.27	12.57
4924	NASDAQ	MCRI	Fri, Aug 15, 2014	12.46	12.46	12.01	12.16
4923	NASDAQ	MCRI	Thu, Aug 14, 2014	12.41	12.46	12.25	12.31
4922	NASDAQ	MCRI	Wed, Aug 13, 2014	12.58	12.50	12.28	12.40
4921	NASDAQ	MCRI	Tue, Aug 12, 2014	12.69	12.78	12.51	12.58
4920	NASDAQ	MCRI	Mon, Aug 11, 2014	12.36	13.04	12.36	12.79
4919	NASDAQ	MCRI	Fri, Aug 8, 2014	12.10	12.34	12.00	12.31
4918	NASDAQ	MCRI	Thu, Aug 7, 2014	12.41	12.41	12.05	12.11
4917	NASDAQ	MCRI	Wed, Aug 6, 2014	12.26	12.47	12.22	12.40
4916	NASDAQ	MCRI	Tue, Aug 5, 2014	12.43	12.45	12.10	12.33
4915	NASDAQ	MCRI	Mon, Aug 4, 2014	12.32	12.50	12.26	12.46
4914	NASDAQ	MCRI	Fri, Aug 1, 2014	12.50	12.50	12.26	12.32
4913	NASDAQ	MCRI	Thu, Jul 31, 2014	12.52	12.70	12.40	12.48
4912	NASDAQ	MCRI	Wed, Jul 30, 2014	12.96	12.97	12.63	12.67
4911	NASDAQ	MCRI	Tue, Jul 29, 2014	12.77	13.01	12.80	12.80
4910	NASDAQ	MCRI	Mon, Jul 28, 2014	12.91	13.13	12.62	12.77
4909	NASDAQ	MCRI	Fri, Jul 25, 2014	13.34	13.34	12.52	12.91
4908	NASDAQ	MCRI	Thu, Jul 24, 2014	13.59	14.04	13.24	13.55
4907	NASDAQ	MCRI	Wed, Jul 23, 2014	13.75	14.07	13.56	13.68
4906	NASDAQ	MCRI	Tue, Jul 22, 2014	13.68	13.94	13.59	13.80
4905	NASDAQ	MCRI	Mon, Jul 21, 2014	14.08	14.17	13.53	13.57
4904	NASDAQ	MCRI	Fri, Jul 18, 2014	14.00	14.23	14.00	14.13
4903	NASDAQ	MCRI	Thu, Jul 17, 2014	14.13	14.43	14.00	14.01
4902	NASDAQ	MCRI	Wed, Jul 16, 2014	14.50	14.50	14.17	14.23
4901	NASDAQ	MCRI	Tue, Jul 15, 2014	14.46	14.52	14.20	14.35
4900	NASDAQ	MCRI	Mon, Jul 14, 2014	15.05	15.08	14.43	14.51
4899	NASDAQ	MCRI	Fri, Jul 11, 2014	15.35	15.42	14.93	14.95
4898	NASDAQ	MCRI	Thu, Jul 10, 2014	15.15	15.57	15.15	15.32
4897	NASDAQ	MCRI	Wed, Jul 9, 2014	15.33	15.58	15.15	15.40
4896	NASDAQ	MCRI	Tue, Jul 8, 2014	15.42	15.42	15.12	15.31
4895	NASDAQ	MCRI	Mon, Jul 7, 2014	15.85	16.23	15.18	15.31
4894	NASDAQ	MCRI	Thu, Jul 3, 2014	15.51	15.91	15.23	15.83
4893	NASDAQ	MCRI	Wed, Jul 2, 2014	15.34	15.75	15.34	15.65
4892	NASDAQ	MCRI	Tue, Jul 1, 2014	15.24	15.59	15.00	15.31
4891	NASDAQ	MCRI	Mon, Jun 30, 2014	15.10	15.35	14.97	15.14
4890	NASDAQ	MCRI	Fri, Jun 27, 2014	15.34	15.69	15.04	15.06
4889	NASDAQ	MCRI	Thu, Jun 26, 2014	15.33	15.74	14.98	15.47
4888	NASDAQ	MCRI	Wed, Jun 25, 2014	14.78	15.35	14.78	15.28
4887	NASDAQ	MCRI	Tue, Jun 24, 2014	15.00	15.24	14.75	14.90
4886	NASDAQ	MCRI	Mon, Jun 23, 2014	15.29	15.33	15.00	15.05
4885	NASDAQ	MCRI	Fri, Jun 20, 2014	15.60	15.72	15.05	15.30
4884	NASDAQ	MCRI	Thu, Jun 19, 2014	16.05	16.08	15.53	15.60
4883	NASDAQ	MCRI	Wed, Jun 18, 2014	15.74	16.10	15.48	16.04
4882	NASDAQ	MCRI	Tue, Jun 17, 2014	15.61	15.97	15.56	15.74
4881	NASDAQ	MCRI	Mon, Jun 16, 2014	15.65	15.79	15.30	15.68
4880	NASDAQ	MCRI	Fri, Jun 13, 2014	15.63	16.55	15.34	15.63
4879	NASDAQ	MCRI	Thu, Jun 12, 2014	15.49	15.70	15.28	15.54
4878	NASDAQ	MCRI	Wed, Jun 11, 2014	15.56	15.72	15.33	15.46
4877	NASDAQ	MCRI	Tue, Jun 10, 2014	15.71	15.73	15.50	15.59
4876	NASDAQ	MCRI	Mon, Jun 9, 2014	15.81	15.98	15.58	15.78
4875	NASDAQ	MCRI	Fri, Jun 6, 2014	15.89	15.99	15.52	15.87
4874	NASDAQ	MCRI	Thu, Jun 5, 2014	15.02	16.06	14.96	15.74
4873	NASDAQ	MCRI	Wed, Jun 4, 2014	15.42	16.55	14.89	14.97
4872	NASDAQ	MCRI	Tue, Jun 3, 2014	15.45	16.10	15.35	15.42
4871	NASDAQ	MCRI	Mon, Jun 2, 2014	16.37	16.53	15.49	15.62
4870	NASDAQ	MCRI	Fri, May 30, 2014	16.53	16.79	16.35	16.37
4869	NASDAQ	MCRI	Thu, May 29, 2014	16.69	16.76	16.20	16.46
4868	NASDAQ	MCRI	Wed, May 28, 2014	15.85	16.67	15.66	16.57
4867	NASDAQ	MCRI	Tue, May 27, 2014	15.64	15.85	15.47	15.85
4866	NASDAQ	MCRI	Fri, May 23, 2014	15.47	15.59	14.75	15.44
4865	NASDAQ	MCRI	Thu, May 22, 2014	15.42	15.66	15.37	15.41
4864	NASDAQ	MCRI	Wed, May 21, 2014	15.68	15.99	15.27	15.33
4863	NASDAQ	MCRI	Tue, May 20, 2014	15.37	15.82	14.96	15.72
4862	NASDAQ	MCRI	Mon, May 19, 2014	15.23	15.52	15.23	15.47
4861	NASDAQ	MCRI	Fri, May 16, 2014	14.79	15.49	14.79	15.35
4860	NASDAQ	MCRI	Thu, May 15, 2014	14.94	15.60	14.38	14.77
4859	NASDAQ	MCRI	Wed, May 14, 2014	15.88	15.88	15.03	15.05
4858	NASDAQ	MCRI	Tue, May 13, 2014	16.48	16.48	15.86	15.86
4857	NASDAQ	MCRI	Mon, May 12, 2014	15.23	16.76	15.23	16.47
4856	NASDAQ	MCRI	Fri, May 9, 2014	15.22	15.57	15.03	15.49
4855	NASDAQ	MCRI	Thu, May 8, 2014	15.41	16.30	15.18	15.33
4854	NASDAQ	MCRI	Wed, May 7, 2014	15.87	15.87	15.22	15.55
4853	NASDAQ	MCRI	Tue, May 6, 2014	15.74	16.25	15.74	15.80
4852	NASDAQ	MCRI	Mon, May 5, 2014	15.74	16.21	15.62	15.75
4851	NASDAQ	MCRI	Fri, May 2, 2014	15.92	16.00	15.66	15.81
4850	NASDAQ	MCRI	Thu, May 1, 2014	16.00	16.14	15.47	15.82
4849	NASDAQ	MCRI	Wed, Apr 30, 2014	15.46	16.06	15.45	15.97
4848	NASDAQ	MCRI	Tue, Apr 29, 2014	16.24	16.24	15.38	15.56
4847	NASDAQ	MCRI	Mon, Apr 28, 2014	16.25	16.30	15.76	16.08
4846	NASDAQ	MCRI	Fri, Apr 25, 2014	16.37	16.65	15.87	16.12
4845	NASDAQ	MCRI	Thu, Apr 24, 2014	16.64	17.02	16.18	16.43
4844	NASDAQ	MCRI	Wed, Apr 23, 2014	17.59	18.19	17.01	17.02
4843	NASDAQ	MCRI	Tue, Apr 22, 2014	17.42	17.60	17.23	17.56
4842	NASDAQ	MCRI	Mon, Apr 21, 2014	17.37	17.53	17.18	17.32
4841	NASDAQ	MCRI	Thu, Apr 17, 2014	17.08	17.63	16.68	17.24
4840	NASDAQ	MCRI	Wed, Apr 16, 2014	17.01	17.23	16.62	17.08
4839	NASDAQ	MCRI	Tue, Apr 15, 2014	17.05	17.09	16.42	16.88
4838	NASDAQ	MCRI	Mon, Apr 14, 2014	17.64	17.75	16.80	17.05
4837	NASDAQ	MCRI	Fri, Apr 11, 2014	17.83	18.45	17.50	17.57
4836	NASDAQ	MCRI	Thu, Apr 10, 2014	18.55	18.89	17.89	18.03
4835	NASDAQ	MCRI	Wed, Apr 9, 2014	18.04	18.58	17.77	18.51
4834	NASDAQ	MCRI	Tue, Apr 8, 2014	18.02	18.32	17.79	17.93
4833	NASDAQ	MCRI	Mon, Apr 7, 2014	17.96	18.08	17.75	17.94
4832	NASDAQ	MCRI	Fri, Apr 4, 2014	19.42	19.42	17.85	18.08
4831	NASDAQ	MCRI	Thu, Apr 3, 2014	19.59	19.71	18.86	19.17
4830	NASDAQ	MCRI	Wed, Apr 2, 2014	18.88	19.72	18.70	19.50
4829	NASDAQ	MCRI	Tue, Apr 1, 2014	18.61	18.94	18.53	18.78
4828	NASDAQ	MCRI	Mon, Mar 31, 2014	18.53	18.84	18.17	18.53
4827	NASDAQ	MCRI	Fri, Mar 28, 2014	18.55	18.62	18.21	18.50
4826	NASDAQ	MCRI	Thu, Mar 27, 2014	18.52	18.85	18.24	18.53
4825	NASDAQ	MCRI	Wed, Mar 26, 2014	18.66	18.71	18.28	18.46
4824	NASDAQ	MCRI	Tue, Mar 25, 2014	18.67	18.74	18.29	18.58
4823	NASDAQ	MCRI	Mon, Mar 24, 2014	18.79	18.79	17.90	18.51
4822	NASDAQ	MCRI	Fri, Mar 21, 2014	18.65	18.79	18.32	18.68
4821	NASDAQ	MCRI	Thu, Mar 20, 2014	18.58	18.91	18.03	18.51
4820	NASDAQ	MCRI	Wed, Mar 19, 2014	18.76	19.13	18.48	18.56
4819	NASDAQ	MCRI	Tue, Mar 18, 2014	18.65	18.95	18.43	18.79
4818	NASDAQ	MCRI	Mon, Mar 17, 2014	18.74	18.99	18.14	18.70
4817	NASDAQ	MCRI	Fri, Mar 14, 2014	18.56	18.80	18.47	18.68
4816	NASDAQ	MCRI	Thu, Mar 13, 2014	18.68	18.85	18.57	18.67
4815	NASDAQ	MCRI	Wed, Mar 12, 2014	18.67	18.93	18.41	18.63
4814	NASDAQ	MCRI	Tue, Mar 11, 2014	19.33	19.40	18.79	18.95
4813	NASDAQ	MCRI	Mon, Mar 10, 2014	19.00	19.36	18.80	19.24
4812	NASDAQ	MCRI	Fri, Mar 7, 2014	19.04	19.04	18.76	18.92
4811	NASDAQ	MCRI	Thu, Mar 6, 2014	18.75	19.04	18.52	19.00
4810	NASDAQ	MCRI	Wed, Mar 5, 2014	18.45	18.89	18.07	18.75
4809	NASDAQ	MCRI	Tue, Mar 4, 2014	18.85	19.04	18.48	18.52
4808	NASDAQ	MCRI	Mon, Mar 3, 2014	18.71	18.97	18.13	18.55
4807	NASDAQ	MCRI	Fri, Feb 28, 2014	19.06	19.18	18.80	18.85
4806	NASDAQ	MCRI	Thu, Feb 27, 2014	18.43	19.08	18.43	19.08
4805	NASDAQ	MCRI	Wed, Feb 26, 2014	18.72	19.24	18.40	18.61
4804	NASDAQ	MCRI	Tue, Feb 25, 2014	18.96	19.38	18.50	18.66
4803	NASDAQ	MCRI	Mon, Feb 24, 2014	18.52	19.15	17.80	19.02
4802	NASDAQ	MCRI	Fri, Feb 21, 2014	18.66	18.67	17.87	18.48
4801	NASDAQ	MCRI	Thu, Feb 20, 2014	18.43	18.65	18.26	18.56
4800	NASDAQ	MCRI	Wed, Feb 19, 2014	18.39	18.67	18.20	18.50
4799	NASDAQ	MCRI	Tue, Feb 18, 2014	18.65	19.00	18.46	18.51
4798	NASDAQ	MCRI	Fri, Feb 14, 2014	18.35	18.54	17.97	18.50
4797	NASDAQ	MCRI	Thu, Feb 13, 2014	18.33	18.91	18.26	18.34
4796	NASDAQ	MCRI	Wed, Feb 12, 2014	18.59	18.73	18.33	18.55
4795	NASDAQ	MCRI	Tue, Feb 11, 2014	18.35	18.75	17.90	18.59
4794	NASDAQ	MCRI	Mon, Feb 10, 2014	18.59	18.59	17.52	18.41
4793	NASDAQ	MCRI	Fri, Feb 7, 2014	18.13	18.59	17.77	18.59
4792	NASDAQ	MCRI	Thu, Feb 6, 2014	17.93	18.16	17.20	18.05
4791	NASDAQ	MCRI	Wed, Feb 5, 2014	18.36	18.69	17.72	17.85
4790	NASDAQ	MCRI	Tue, Feb 4, 2014	18.65	19.16	18.26	18.51
4789	NASDAQ	MCRI	Mon, Feb 3, 2014	19.21	19.21	18.27	18.50
4788	NASDAQ	MCRI	Fri, Jan 31, 2014	18.45	19.30	18.45	19.27
4787	NASDAQ	MCRI	Thu, Jan 30, 2014	18.89	19.17	18.64	18.82
4786	NASDAQ	MCRI	Wed, Jan 29, 2014	18.78	19.41	18.27	18.66
4785	NASDAQ	MCRI	Tue, Jan 28, 2014	18.63	19.07	18.63	18.89
4784	NASDAQ	MCRI	Mon, Jan 27, 2014	18.56	18.69	18.28	18.55
4783	NASDAQ	MCRI	Fri, Jan 24, 2014	18.84	18.95	18.28	18.36
4782	NASDAQ	MCRI	Thu, Jan 23, 2014	19.36	19.36	18.69	19.00
4781	NASDAQ	MCRI	Wed, Jan 22, 2014	19.53	19.58	19.25	19.55
4780	NASDAQ	MCRI	Tue, Jan 21, 2014	19.07	19.66	19.02	19.45
4779	NASDAQ	MCRI	Fri, Jan 17, 2014	19.25	19.50	18.72	19.00
4778	NASDAQ	MCRI	Thu, Jan 16, 2014	19.14	19.25	18.78	18.91
4777	NASDAQ	MCRI	Wed, Jan 15, 2014	19.20	19.25	18.83	19.24
4776	NASDAQ	MCRI	Tue, Jan 14, 2014	18.95	19.25	18.73	19.07
4775	NASDAQ	MCRI	Mon, Jan 13, 2014	18.82	18.95	18.48	18.94
4774	NASDAQ	MCRI	Fri, Jan 10, 2014	18.79	18.95	18.39	18.85
4773	NASDAQ	MCRI	Thu, Jan 9, 2014	18.77	19.33	18.66	18.89
4772	NASDAQ	MCRI	Wed, Jan 8, 2014	18.72	18.84	18.29	18.72
4771	NASDAQ	MCRI	Tue, Jan 7, 2014	18.74	19.07	18.51	18.69
4770	NASDAQ	MCRI	Mon, Jan 6, 2014	19.67	19.67	18.65	18.70
4769	NASDAQ	MCRI	Fri, Jan 3, 2014	19.62	20.39	19.39	19.51
4768	NASDAQ	MCRI	Thu, Jan 2, 2014	19.91	20.10	19.23	19.53
4767	NASDAQ	MCRI	Tue, Dec 31, 2013	20.44	20.68	19.77	20.08
4766	NASDAQ	MCRI	Mon, Dec 30, 2013	19.71	20.64	19.71	20.42
4765	NASDAQ	MCRI	Fri, Dec 27, 2013	20.16	20.52	19.75	19.77
4764	NASDAQ	MCRI	Thu, Dec 26, 2013	20.65	20.91	20.08	20.10
4763	NASDAQ	MCRI	Tue, Dec 24, 2013	20.03	20.75	19.91	20.62
4762	NASDAQ	MCRI	Mon, Dec 23, 2013	19.33	20.23	19.28	20.09
4761	NASDAQ	MCRI	Fri, Dec 20, 2013	18.62	19.75	18.25	19.26
4760	NASDAQ	MCRI	Thu, Dec 19, 2013	18.75	18.75	18.26	18.53
4759	NASDAQ	MCRI	Wed, Dec 18, 2013	18.57	18.72	18.20	18.72
4758	NASDAQ	MCRI	Tue, Dec 17, 2013	18.36	18.61	18.32	18.48
4757	NASDAQ	MCRI	Mon, Dec 16, 2013	18.33	18.56	18.26	18.30
4756	NASDAQ	MCRI	Fri, Dec 13, 2013	18.28	18.51	17.92	18.25
4755	NASDAQ	MCRI	Thu, Dec 12, 2013	18.20	18.33	18.10	18.19
4754	NASDAQ	MCRI	Wed, Dec 11, 2013	18.52	18.55	18.09	18.13
4753	NASDAQ	MCRI	Tue, Dec 10, 2013	18.38	18.63	18.36	18.50
4752	NASDAQ	MCRI	Mon, Dec 9, 2013	18.18	18.44	18.18	18.40
4751	NASDAQ	MCRI	Fri, Dec 6, 2013	17.98	18.46	17.84	18.16
4750	NASDAQ	MCRI	Thu, Dec 5, 2013	17.46	17.85	17.34	17.75
4749	NASDAQ	MCRI	Wed, Dec 4, 2013	17.49	17.87	17.22	17.40
4748	NASDAQ	MCRI	Tue, Dec 3, 2013	17.45	17.79	17.39	17.52
4747	NASDAQ	MCRI	Mon, Dec 2, 2013	17.80	17.80	17.06	17.53
4746	NASDAQ	MCRI	Fri, Nov 29, 2013	18.20	18.24	17.58	17.75
4745	NASDAQ	MCRI	Wed, Nov 27, 2013	17.65	18.19	17.65	18.16
4744	NASDAQ	MCRI	Tue, Nov 26, 2013	16.67	17.71	16.33	17.58
4743	NASDAQ	MCRI	Mon, Nov 25, 2013	17.32	17.53	16.50	16.61
4742	NASDAQ	MCRI	Fri, Nov 22, 2013	17.38	17.71	17.11	17.40
4741	NASDAQ	MCRI	Thu, Nov 21, 2013	16.85	17.57	16.72	17.33
4740	NASDAQ	MCRI	Wed, Nov 20, 2013	16.75	16.95	16.59	16.73
4739	NASDAQ	MCRI	Tue, Nov 19, 2013	17.31	17.54	16.51	16.63
4738	NASDAQ	MCRI	Mon, Nov 18, 2013	17.47	17.70	17.00	17.36
4737	NASDAQ	MCRI	Fri, Nov 15, 2013	17.62	17.63	17.27	17.41
4736	NASDAQ	MCRI	Thu, Nov 14, 2013	18.22	18.22	17.62	17.66
4735	NASDAQ	MCRI	Wed, Nov 13, 2013	17.84	18.20	17.62	18.18
4734	NASDAQ	MCRI	Tue, Nov 12, 2013	18.19	18.25	17.79	17.91
4733	NASDAQ	MCRI	Mon, Nov 11, 2013	17.82	18.46	17.60	18.20
4732	NASDAQ	MCRI	Fri, Nov 8, 2013	17.59	18.54	17.59	17.94
4731	NASDAQ	MCRI	Thu, Nov 7, 2013	18.85	18.87	17.54	17.57
4730	NASDAQ	MCRI	Wed, Nov 6, 2013	18.58	19.02	18.30	18.73
4729	NASDAQ	MCRI	Tue, Nov 5, 2013	18.11	18.63	18.10	18.50
4728	NASDAQ	MCRI	Mon, Nov 4, 2013	17.74	18.81	17.65	18.29
4727	NASDAQ	MCRI	Fri, Nov 1, 2013	16.90	17.87	16.77	17.72
4726	NASDAQ	MCRI	Thu, Oct 31, 2013	17.55	17.67	16.86	16.91
4725	NASDAQ	MCRI	Wed, Oct 30, 2013	19.00	19.07	17.48	17.71
4724	NASDAQ	MCRI	Tue, Oct 29, 2013	19.20	19.20	18.90	19.04
4723	NASDAQ	MCRI	Mon, Oct 28, 2013	19.10	19.36	18.85	19.09
4722	NASDAQ	MCRI	Fri, Oct 25, 2013	19.23	19.45	18.76	18.96
4721	NASDAQ	MCRI	Thu, Oct 24, 2013	18.75	19.14	18.53	19.14
4720	NASDAQ	MCRI	Wed, Oct 23, 2013	21.27	21.27	17.56	18.71
4719	NASDAQ	MCRI	Tue, Oct 22, 2013	21.75	22.00	21.59	21.96
4718	NASDAQ	MCRI	Mon, Oct 21, 2013	21.83	22.00	21.54	21.71
4717	NASDAQ	MCRI	Fri, Oct 18, 2013	21.00	22.12	20.28	21.65
4716	NASDAQ	MCRI	Thu, Oct 17, 2013	20.67	21.00	20.48	20.91
4715	NASDAQ	MCRI	Wed, Oct 16, 2013	20.34	21.00	19.94	20.66
4714	NASDAQ	MCRI	Tue, Oct 15, 2013	20.10	20.44	19.91	20.25
4713	NASDAQ	MCRI	Mon, Oct 14, 2013	19.80	20.20	19.60	20.08
4712	NASDAQ	MCRI	Fri, Oct 11, 2013	19.52	20.48	19.52	20.01
4711	NASDAQ	MCRI	Thu, Oct 10, 2013	19.40	19.94	19.40	19.52
4710	NASDAQ	MCRI	Wed, Oct 9, 2013	19.12	19.31	19.05	19.21
4709	NASDAQ	MCRI	Tue, Oct 8, 2013	19.27	19.39	18.97	19.13
4708	NASDAQ	MCRI	Mon, Oct 7, 2013	19.64	19.70	19.11	19.37
4707	NASDAQ	MCRI	Fri, Oct 4, 2013	19.66	19.97	19.64	19.79
4706	NASDAQ	MCRI	Thu, Oct 3, 2013	19.43	19.77	19.11	19.62
4705	NASDAQ	MCRI	Wed, Oct 2, 2013	19.51	19.75	19.14	19.47
4704	NASDAQ	MCRI	Tue, Oct 1, 2013	19.03	19.60	19.02	19.60
4703	NASDAQ	MCRI	Mon, Sep 30, 2013	19.01	19.23	18.90	18.98
4702	NASDAQ	MCRI	Fri, Sep 27, 2013	19.36	19.53	19.00	19.15
4701	NASDAQ	MCRI	Thu, Sep 26, 2013	19.50	19.65	19.27	19.54
4700	NASDAQ	MCRI	Wed, Sep 25, 2013	19.03	19.50	18.98	19.43
4699	NASDAQ	MCRI	Tue, Sep 24, 2013	19.01	19.34	18.77	18.96
4698	NASDAQ	MCRI	Mon, Sep 23, 2013	19.16	19.22	18.75	19.02
4697	NASDAQ	MCRI	Fri, Sep 20, 2013	18.95	19.32	18.69	19.23
4696	NASDAQ	MCRI	Thu, Sep 19, 2013	19.35	19.35	18.31	18.89
4695	NASDAQ	MCRI	Wed, Sep 18, 2013	19.28	19.50	19.14	19.26
4694	NASDAQ	MCRI	Tue, Sep 17, 2013	19.06	19.39	19.03	19.23
4693	NASDAQ	MCRI	Mon, Sep 16, 2013	19.68	19.70	18.96	19.00
4692	NASDAQ	MCRI	Fri, Sep 13, 2013	19.06	19.18	18.85	19.16
4691	NASDAQ	MCRI	Thu, Sep 12, 2013	18.72	19.28	18.57	18.95
4690	NASDAQ	MCRI	Wed, Sep 11, 2013	19.07	19.19	18.23	18.84
4689	NASDAQ	MCRI	Tue, Sep 10, 2013	19.70	19.70	19.10	19.21
4688	NASDAQ	MCRI	Mon, Sep 9, 2013	19.13	19.70	19.13	19.60
4687	NASDAQ	MCRI	Fri, Sep 6, 2013	19.15	19.29	18.91	19.10
4686	NASDAQ	MCRI	Thu, Sep 5, 2013	19.35	19.35	18.95	19.09
4685	NASDAQ	MCRI	Wed, Sep 4, 2013	18.98	19.42	18.90	19.35
4684	NASDAQ	MCRI	Tue, Sep 3, 2013	19.11	19.51	18.70	18.87
4683	NASDAQ	MCRI	Fri, Aug 30, 2013	19.45	19.49	18.68	18.80
4682	NASDAQ	MCRI	Thu, Aug 29, 2013	19.25	19.46	19.02	19.38
4681	NASDAQ	MCRI	Wed, Aug 28, 2013	19.18	19.49	18.75	19.20
4680	NASDAQ	MCRI	Tue, Aug 27, 2013	19.64	19.66	19.22	19.22
4679	NASDAQ	MCRI	Mon, Aug 26, 2013	19.90	20.00	19.80	19.85
4678	NASDAQ	MCRI	Fri, Aug 23, 2013	20.07	20.55	19.76	19.90
4677	NASDAQ	MCRI	Thu, Aug 22, 2013	19.54	20.09	19.39	20.05
4676	NASDAQ	MCRI	Wed, Aug 21, 2013	19.46	19.75	19.39	19.40
4675	NASDAQ	MCRI	Tue, Aug 20, 2013	19.50	19.85	19.29	19.60
4674	NASDAQ	MCRI	Mon, Aug 19, 2013	19.83	19.89	19.50	19.54
4673	NASDAQ	MCRI	Fri, Aug 16, 2013	19.55	20.00	19.45	19.90
4672	NASDAQ	MCRI	Thu, Aug 15, 2013	19.77	19.90	19.50	19.64
4671	NASDAQ	MCRI	Wed, Aug 14, 2013	20.05	20.35	19.95	20.02
4670	NASDAQ	MCRI	Tue, Aug 13, 2013	19.98	20.27	19.70	20.00
4669	NASDAQ	MCRI	Mon, Aug 12, 2013	19.93	20.02	19.28	19.84
4668	NASDAQ	MCRI	Fri, Aug 9, 2013	20.46	20.55	20.15	20.20
4667	NASDAQ	MCRI	Thu, Aug 8, 2013	20.55	20.55	20.20	20.42
4666	NASDAQ	MCRI	Wed, Aug 7, 2013	20.50	20.52	20.25	20.37
4665	NASDAQ	MCRI	Tue, Aug 6, 2013	20.95	21.00	20.36	20.51
4664	NASDAQ	MCRI	Mon, Aug 5, 2013	20.50	21.00	20.25	20.95
4663	NASDAQ	MCRI	Fri, Aug 2, 2013	20.80	20.83	20.62	20.66
4662	NASDAQ	MCRI	Thu, Aug 1, 2013	20.73	20.79	20.47	20.76
4661	NASDAQ	MCRI	Wed, Jul 31, 2013	20.19	20.65	20.18	20.50
4660	NASDAQ	MCRI	Tue, Jul 30, 2013	20.41	20.70	19.93	20.10
4659	NASDAQ	MCRI	Mon, Jul 29, 2013	19.95	20.90	19.87	20.65
4658	NASDAQ	MCRI	Fri, Jul 26, 2013	19.20	19.86	19.20	19.81
4657	NASDAQ	MCRI	Thu, Jul 25, 2013	17.80	19.70	17.80	19.13
4656	NASDAQ	MCRI	Wed, Jul 24, 2013	18.03	18.03	17.60	17.78
4655	NASDAQ	MCRI	Tue, Jul 23, 2013	18.16	18.20	17.93	17.97
4654	NASDAQ	MCRI	Mon, Jul 22, 2013	18.23	18.33	18.05	18.20
4653	NASDAQ	MCRI	Fri, Jul 19, 2013	18.32	18.32	18.01	18.20
4652	NASDAQ	MCRI	Thu, Jul 18, 2013	18.16	18.40	18.07	18.33
4651	NASDAQ	MCRI	Wed, Jul 17, 2013	18.10	18.10	17.90	18.01
4650	NASDAQ	MCRI	Tue, Jul 16, 2013	18.00	18.06	17.88	17.94
4649	NASDAQ	MCRI	Mon, Jul 15, 2013	17.79	18.09	17.77	17.87
4648	NASDAQ	MCRI	Fri, Jul 12, 2013	17.66	17.93	17.66	17.79
4647	NASDAQ	MCRI	Thu, Jul 11, 2013	17.50	17.60	17.31	17.60
4646	NASDAQ	MCRI	Wed, Jul 10, 2013	16.98	17.35	16.76	17.23
4645	NASDAQ	MCRI	Tue, Jul 9, 2013	16.84	17.06	16.77	16.94
4644	NASDAQ	MCRI	Mon, Jul 8, 2013	16.79	17.10	16.64	16.78
4643	NASDAQ	MCRI	Fri, Jul 5, 2013	16.82	16.87	16.44	16.66
4642	NASDAQ	MCRI	Wed, Jul 3, 2013	16.91	16.91	16.35	16.55
4641	NASDAQ	MCRI	Tue, Jul 2, 2013	17.29	17.35	16.74	16.98
4640	NASDAQ	MCRI	Mon, Jul 1, 2013	16.87	17.38	16.85	17.20
4639	NASDAQ	MCRI	Fri, Jun 28, 2013	16.94	17.02	16.52	16.86
4638	NASDAQ	MCRI	Thu, Jun 27, 2013	16.60	17.14	16.59	16.88
4637	NASDAQ	MCRI	Wed, Jun 26, 2013	16.91	16.99	16.46	16.52
4636	NASDAQ	MCRI	Tue, Jun 25, 2013	16.78	16.87	16.01	16.67
4635	NASDAQ	MCRI	Mon, Jun 24, 2013	16.75	16.75	16.29	16.51
4634	NASDAQ	MCRI	Fri, Jun 21, 2013	16.50	17.18	16.42	16.87
4633	NASDAQ	MCRI	Thu, Jun 20, 2013	16.76	16.90	16.19	16.43
4632	NASDAQ	MCRI	Wed, Jun 19, 2013	17.00	17.17	16.82	16.95
4631	NASDAQ	MCRI	Tue, Jun 18, 2013	16.46	17.22	16.36	17.02
4630	NASDAQ	MCRI	Mon, Jun 17, 2013	16.04	16.44	16.00	16.43
4629	NASDAQ	MCRI	Fri, Jun 14, 2013	16.16	16.20	15.90	16.00
4628	NASDAQ	MCRI	Thu, Jun 13, 2013	15.84	16.21	15.84	16.15
4627	NASDAQ	MCRI	Wed, Jun 12, 2013	16.01	16.10	15.77	15.90
4626	NASDAQ	MCRI	Tue, Jun 11, 2013	15.65	16.20	15.65	15.90
4625	NASDAQ	MCRI	Mon, Jun 10, 2013	15.61	15.88	15.40	15.75
4624	NASDAQ	MCRI	Fri, Jun 7, 2013	15.71	15.77	15.42	15.48
4623	NASDAQ	MCRI	Thu, Jun 6, 2013	15.43	15.54	15.16	15.53
4622	NASDAQ	MCRI	Wed, Jun 5, 2013	16.03	16.06	15.39	15.43
4621	NASDAQ	MCRI	Tue, Jun 4, 2013	15.83	16.25	15.68	15.93
4620	NASDAQ	MCRI	Mon, Jun 3, 2013	15.50	15.80	15.28	15.77
4619	NASDAQ	MCRI	Fri, May 31, 2013	15.30	15.45	15.10	15.41
4618	NASDAQ	MCRI	Thu, May 30, 2013	15.36	15.49	15.25	15.46
4617	NASDAQ	MCRI	Wed, May 29, 2013	15.41	15.49	15.06	15.41
4616	NASDAQ	MCRI	Tue, May 28, 2013	15.18	15.49	15.08	15.45
4615	NASDAQ	MCRI	Fri, May 24, 2013	15.05	15.10	14.77	15.08
4614	NASDAQ	MCRI	Thu, May 23, 2013	14.79	15.10	14.76	14.91
4613	NASDAQ	MCRI	Wed, May 22, 2013	15.25	15.50	14.61	14.82
4612	NASDAQ	MCRI	Tue, May 21, 2013	15.20	15.40	15.00	15.32
4611	NASDAQ	MCRI	Mon, May 20, 2013	15.82	15.82	14.92	15.34
4610	NASDAQ	MCRI	Fri, May 17, 2013	15.34	15.61	15.12	15.35
4609	NASDAQ	MCRI	Thu, May 16, 2013	14.99	15.57	14.98	15.20
4608	NASDAQ	MCRI	Wed, May 15, 2013	14.14	15.14	14.14	14.79
4607	NASDAQ	MCRI	Tue, May 14, 2013	13.66	14.34	13.51	14.24
4606	NASDAQ	MCRI	Mon, May 13, 2013	13.79	13.95	13.28	13.59
4605	NASDAQ	MCRI	Fri, May 10, 2013	14.40	14.45	13.82	13.95
4604	NASDAQ	MCRI	Thu, May 9, 2013	14.23	14.46	14.11	14.35
4603	NASDAQ	MCRI	Wed, May 8, 2013	14.35	14.41	14.13	14.35
4602	NASDAQ	MCRI	Tue, May 7, 2013	14.00	14.44	13.74	14.37
4601	NASDAQ	MCRI	Mon, May 6, 2013	13.98	14.60	13.68	13.98
4600	NASDAQ	MCRI	Fri, May 3, 2013	13.28	13.71	13.10	13.57
4599	NASDAQ	MCRI	Thu, May 2, 2013	12.66	13.13	12.20	13.12
4598	NASDAQ	MCRI	Wed, May 1, 2013	12.93	13.00	12.27	12.50
4597	NASDAQ	MCRI	Tue, Apr 30, 2013	12.26	12.99	12.26	12.87
4596	NASDAQ	MCRI	Mon, Apr 29, 2013	11.02	12.21	11.02	12.20
4595	NASDAQ	MCRI	Fri, Apr 26, 2013	10.66	10.96	10.38	10.90
4594	NASDAQ	MCRI	Thu, Apr 25, 2013	9.90	10.65	9.90	10.44
4593	NASDAQ	MCRI	Wed, Apr 24, 2013	9.75	9.89	9.75	9.84
4592	NASDAQ	MCRI	Tue, Apr 23, 2013	9.82	9.99	9.75	9.76
4591	NASDAQ	MCRI	Mon, Apr 22, 2013	10.00	10.03	9.68	9.75
4590	NASDAQ	MCRI	Fri, Apr 19, 2013	9.67	10.03	9.67	9.92
4589	NASDAQ	MCRI	Thu, Apr 18, 2013	9.65	9.75	9.49	9.74
4588	NASDAQ	MCRI	Wed, Apr 17, 2013	9.46	9.71	9.36	9.52
4587	NASDAQ	MCRI	Tue, Apr 16, 2013	9.59	9.69	9.49	9.56
4586	NASDAQ	MCRI	Mon, Apr 15, 2013	9.58	9.58	9.29	9.51
4585	NASDAQ	MCRI	Fri, Apr 12, 2013	9.84	9.97	9.70	9.76
4584	NASDAQ	MCRI	Thu, Apr 11, 2013	9.95	9.97	9.73	9.87
4583	NASDAQ	MCRI	Wed, Apr 10, 2013	9.89	10.16	9.89	9.95
4582	NASDAQ	MCRI	Tue, Apr 9, 2013	10.38	10.00	9.82	9.88
4581	NASDAQ	MCRI	Mon, Apr 8, 2013	9.83	10.19	9.80	9.99
4580	NASDAQ	MCRI	Fri, Apr 5, 2013	9.55	10.49	9.50	9.87
4579	NASDAQ	MCRI	Thu, Apr 4, 2013	9.51	9.88	9.50	9.72
4578	NASDAQ	MCRI	Wed, Apr 3, 2013	9.58	9.74	9.48	9.58
4577	NASDAQ	MCRI	Tue, Apr 2, 2013	9.45	9.78	9.45	9.53
4576	NASDAQ	MCRI	Mon, Apr 1, 2013	9.68	9.80	9.45	9.45
4575	NASDAQ	MCRI	Thu, Mar 28, 2013	9.67	9.90	9.60	9.73
4574	NASDAQ	MCRI	Wed, Mar 27, 2013	9.52	9.78	9.50	9.60
4573	NASDAQ	MCRI	Tue, Mar 26, 2013	9.74	9.74	9.56	9.65
4572	NASDAQ	MCRI	Mon, Mar 25, 2013	9.63	9.81	9.59	9.65
4571	NASDAQ	MCRI	Fri, Mar 22, 2013	9.56	9.75	9.45	9.55
4570	NASDAQ	MCRI	Thu, Mar 21, 2013	9.68	9.75	9.56	9.56
4569	NASDAQ	MCRI	Wed, Mar 20, 2013	9.62	9.88	9.48	9.68
4568	NASDAQ	MCRI	Tue, Mar 19, 2013	9.68	9.68	9.60	9.62
4567	NASDAQ	MCRI	Mon, Mar 18, 2013	9.42	9.92	9.42	9.68
4566	NASDAQ	MCRI	Fri, Mar 15, 2013	9.67	9.67	9.30	9.60
4565	NASDAQ	MCRI	Thu, Mar 14, 2013	9.80	9.80	9.52	9.65
4564	NASDAQ	MCRI	Wed, Mar 13, 2013	9.72	9.77	9.54	9.74
4563	NASDAQ	MCRI	Tue, Mar 12, 2013	9.60	9.75	9.55	9.68
4562	NASDAQ	MCRI	Mon, Mar 11, 2013	9.68	9.72	9.60	9.63
4561	NASDAQ	MCRI	Fri, Mar 8, 2013	9.79	9.80	9.73	9.74
4560	NASDAQ	MCRI	Thu, Mar 7, 2013	9.54	9.79	9.61	9.76
4559	NASDAQ	MCRI	Wed, Mar 6, 2013	9.51	9.78	9.48	9.57
4558	NASDAQ	MCRI	Tue, Mar 5, 2013	9.58	9.68	9.38	9.50
4557	NASDAQ	MCRI	Mon, Mar 4, 2013	8.76	9.79	8.76	9.53
4556	NASDAQ	MCRI	Fri, Mar 1, 2013	8.81	10.05	8.64	9.61
4555	NASDAQ	MCRI	Thu, Feb 28, 2013	10.05	10.27	9.95	10.06
4554	NASDAQ	MCRI	Wed, Feb 27, 2013	9.97	10.17	9.95	10.02
4553	NASDAQ	MCRI	Tue, Feb 26, 2013	9.89	10.12	9.88	9.98
4552	NASDAQ	MCRI	Mon, Feb 25, 2013	10.31	10.31	9.76	9.79
4551	NASDAQ	MCRI	Fri, Feb 22, 2013	10.21	10.49	9.91	10.36
4550	NASDAQ	MCRI	Thu, Feb 21, 2013	9.85	10.42	9.82	10.18
4549	NASDAQ	MCRI	Wed, Feb 20, 2013	10.13	10.19	9.76	9.81
4548	NASDAQ	MCRI	Tue, Feb 19, 2013	9.89	10.30	9.89	10.17
4547	NASDAQ	MCRI	Fri, Feb 15, 2013	10.02	10.02	9.76	9.89
4546	NASDAQ	MCRI	Thu, Feb 14, 2013	10.21	10.21	9.82	9.93
4545	NASDAQ	MCRI	Wed, Feb 13, 2013	9.37	10.54	9.37	10.27
4544	NASDAQ	MCRI	Tue, Feb 12, 2013	9.98	10.10	9.90	10.04
4543	NASDAQ	MCRI	Mon, Feb 11, 2013	10.31	10.31	9.93	10.04
4542	NASDAQ	MCRI	Fri, Feb 8, 2013	9.93	10.50	9.93	10.33
4541	NASDAQ	MCRI	Thu, Feb 7, 2013	9.86	10.14	9.64	10.00
4540	NASDAQ	MCRI	Wed, Feb 6, 2013	9.97	10.16	9.84	10.02
4539	NASDAQ	MCRI	Tue, Feb 5, 2013	10.21	10.51	10.03	10.06
4538	NASDAQ	MCRI	Mon, Feb 4, 2013	10.22	10.49	10.09	10.10
4537	NASDAQ	MCRI	Fri, Feb 1, 2013	10.44	10.73	10.23	10.55
4536	NASDAQ	MCRI	Thu, Jan 31, 2013	10.40	10.42	9.54	10.36
4535	NASDAQ	MCRI	Wed, Jan 30, 2013	10.44	10.44	10.32	10.34
4534	NASDAQ	MCRI	Tue, Jan 29, 2013	10.22	10.48	10.16	10.42
4533	NASDAQ	MCRI	Mon, Jan 28, 2013	10.14	10.24	9.99	10.20
4532	NASDAQ	MCRI	Fri, Jan 25, 2013	10.48	10.48	10.07	10.19
4531	NASDAQ	MCRI	Thu, Jan 24, 2013	10.69	10.94	10.32	10.40
4530	NASDAQ	MCRI	Wed, Jan 23, 2013	10.52	10.70	10.34	10.53
4529	NASDAQ	MCRI	Tue, Jan 22, 2013	10.11	10.66	9.30	10.60
4528	NASDAQ	MCRI	Fri, Jan 18, 2013	10.17	10.28	9.92	10.21
4527	NASDAQ	MCRI	Thu, Jan 17, 2013	10.16	10.31	10.00	10.20
4526	NASDAQ	MCRI	Wed, Jan 16, 2013	10.28	10.44	10.05	10.09
4525	NASDAQ	MCRI	Tue, Jan 15, 2013	10.15	10.33	10.10	10.25
4524	NASDAQ	MCRI	Mon, Jan 14, 2013	10.35	10.36	10.19	10.33
4523	NASDAQ	MCRI	Fri, Jan 11, 2013	10.52	10.56	10.22	10.28
4522	NASDAQ	MCRI	Thu, Jan 10, 2013	10.68	10.68	10.39	10.45
4521	NASDAQ	MCRI	Wed, Jan 9, 2013	11.01	11.04	9.89	10.39
4520	NASDAQ	MCRI	Tue, Jan 8, 2013	11.44	11.44	10.68	10.88
4519	NASDAQ	MCRI	Mon, Jan 7, 2013	11.64	11.75	11.25	11.42
4518	NASDAQ	MCRI	Fri, Jan 4, 2013	11.80	11.97	11.67	11.74
4517	NASDAQ	MCRI	Thu, Jan 3, 2013	11.68	11.97	11.59	11.69
4516	NASDAQ	MCRI	Wed, Jan 2, 2013	11.35	11.74	11.03	11.70
4515	NASDAQ	MCRI	Mon, Dec 31, 2012	10.64	10.92	10.60	10.91
4514	NASDAQ	MCRI	Fri, Dec 28, 2012	10.83	10.96	10.60	10.66
4513	NASDAQ	MCRI	Thu, Dec 27, 2012	10.60	11.52	10.54	10.84
4512	NASDAQ	MCRI	Wed, Dec 26, 2012	10.67	10.67	10.34	10.49
4511	NASDAQ	MCRI	Mon, Dec 24, 2012	9.99	10.45	9.78	10.29
4510	NASDAQ	MCRI	Fri, Dec 21, 2012	9.42	10.02	9.34	9.95
4509	NASDAQ	MCRI	Thu, Dec 20, 2012	9.49	9.63	9.25	9.40
4508	NASDAQ	MCRI	Wed, Dec 19, 2012	9.56	9.65	9.36	9.48
4507	NASDAQ	MCRI	Tue, Dec 18, 2012	9.59	9.73	9.02	9.58
4506	NASDAQ	MCRI	Mon, Dec 17, 2012	9.01	9.73	9.01	9.54
4505	NASDAQ	MCRI	Fri, Dec 14, 2012	9.20	9.59	9.07	9.15
4504	NASDAQ	MCRI	Thu, Dec 13, 2012	9.31	9.44	9.13	9.19
4503	NASDAQ	MCRI	Wed, Dec 12, 2012	9.49	10.16	9.36	9.61
4502	NASDAQ	MCRI	Tue, Dec 11, 2012	9.55	9.67	9.27	9.47
4501	NASDAQ	MCRI	Mon, Dec 10, 2012	9.52	9.52	9.24	9.46
4500	NASDAQ	MCRI	Fri, Dec 7, 2012	9.48	9.57	9.00	9.44
4499	NASDAQ	MCRI	Thu, Dec 6, 2012	9.40	9.40	9.29	9.40
4498	NASDAQ	MCRI	Wed, Dec 5, 2012	9.78	9.78	9.34	9.40
4497	NASDAQ	MCRI	Tue, Dec 4, 2012	9.48	9.58	9.06	9.45
4496	NASDAQ	MCRI	Mon, Dec 3, 2012	9.53	9.57	9.33	9.50
4495	NASDAQ	MCRI	Fri, Nov 30, 2012	9.10	9.52	9.10	9.47
4494	NASDAQ	MCRI	Thu, Nov 29, 2012	9.16	9.16	8.88	9.06
4493	NASDAQ	MCRI	Wed, Nov 28, 2012	8.96	9.08	8.83	9.05
4492	NASDAQ	MCRI	Tue, Nov 27, 2012	8.93	9.05	8.93	9.01
4491	NASDAQ	MCRI	Mon, Nov 26, 2012	9.10	9.10	8.76	9.02
4490	NASDAQ	MCRI	Fri, Nov 23, 2012	9.11	9.18	8.99	9.16
4489	NASDAQ	MCRI	Wed, Nov 21, 2012	9.17	9.17	8.90	9.06
4488	NASDAQ	MCRI	Tue, Nov 20, 2012	9.04	9.05	8.89	8.99
4487	NASDAQ	MCRI	Mon, Nov 19, 2012	9.10	9.13	8.96	9.05
4486	NASDAQ	MCRI	Fri, Nov 16, 2012	8.65	9.07	8.65	8.98
4485	NASDAQ	MCRI	Thu, Nov 15, 2012	8.96	9.01	8.55	8.65
4484	NASDAQ	MCRI	Wed, Nov 14, 2012	9.17	9.33	9.08	9.18
4483	NASDAQ	MCRI	Tue, Nov 13, 2012	8.84	9.03	8.65	8.93
4482	NASDAQ	MCRI	Mon, Nov 12, 2012	8.93	9.15	8.63	8.92
4481	NASDAQ	MCRI	Fri, Nov 9, 2012	8.67	8.97	8.67	8.87
4480	NASDAQ	MCRI	Thu, Nov 8, 2012	8.82	9.21	8.56	8.74
4479	NASDAQ	MCRI	Wed, Nov 7, 2012	9.27	9.27	8.82	8.84
4478	NASDAQ	MCRI	Tue, Nov 6, 2012	9.18	9.65	9.10	9.42
4477	NASDAQ	MCRI	Mon, Nov 5, 2012	9.31	9.31	8.80	9.12
4476	NASDAQ	MCRI	Fri, Nov 2, 2012	9.66	9.68	9.26	9.28
4475	NASDAQ	MCRI	Thu, Nov 1, 2012	9.12	9.70	9.12	9.60
4474	NASDAQ	MCRI	Wed, Oct 31, 2012	9.04	9.21	9.03	9.12
4473	NASDAQ	MCRI	Fri, Oct 26, 2012	9.03	9.10	9.01	9.06
4472	NASDAQ	MCRI	Thu, Oct 25, 2012	8.78	9.06	8.69	9.06
4471	NASDAQ	MCRI	Wed, Oct 24, 2012	8.74	8.74	8.31	8.52
4470	NASDAQ	MCRI	Tue, Oct 23, 2012	8.53	8.82	8.45	8.72
4469	NASDAQ	MCRI	Mon, Oct 22, 2012	8.92	8.92	8.52	8.59
4468	NASDAQ	MCRI	Fri, Oct 19, 2012	9.45	9.62	8.83	8.90
4467	NASDAQ	MCRI	Thu, Oct 18, 2012	9.74	9.82	9.45	9.58
4466	NASDAQ	MCRI	Wed, Oct 17, 2012	9.58	9.89	9.50	9.75
4465	NASDAQ	MCRI	Tue, Oct 16, 2012	9.27	9.60	9.06	9.56
4464	NASDAQ	MCRI	Mon, Oct 15, 2012	8.98	9.37	8.83	9.26
4463	NASDAQ	MCRI	Fri, Oct 12, 2012	8.65	9.08	8.65	8.98
4462	NASDAQ	MCRI	Thu, Oct 11, 2012	8.70	8.71	8.64	8.71
4461	NASDAQ	MCRI	Wed, Oct 10, 2012	8.63	8.64	8.44	8.61
4460	NASDAQ	MCRI	Tue, Oct 9, 2012	8.60	8.77	8.47	8.56
4459	NASDAQ	MCRI	Mon, Oct 8, 2012	8.60	8.74	8.48	8.64
4458	NASDAQ	MCRI	Fri, Oct 5, 2012	8.90	8.94	8.56	8.65
4457	NASDAQ	MCRI	Thu, Oct 4, 2012	8.61	8.96	8.61	8.90
4456	NASDAQ	MCRI	Wed, Oct 3, 2012	8.81	8.89	8.23	8.60
4455	NASDAQ	MCRI	Tue, Oct 2, 2012	8.78	8.89	8.47	8.82
4454	NASDAQ	MCRI	Mon, Oct 1, 2012	8.78	9.00	8.68	8.93
4453	NASDAQ	MCRI	Fri, Sep 28, 2012	8.62	8.82	8.52	8.71
4452	NASDAQ	MCRI	Thu, Sep 27, 2012	8.04	8.75	8.04	8.70
4451	NASDAQ	MCRI	Wed, Sep 26, 2012	8.08	8.17	7.87	8.05
4450	NASDAQ	MCRI	Tue, Sep 25, 2012	8.12	8.44	8.02	8.08
4449	NASDAQ	MCRI	Mon, Sep 24, 2012	7.90	8.16	7.90	8.11
4448	NASDAQ	MCRI	Fri, Sep 21, 2012	7.90	8.09	7.65	7.89
4447	NASDAQ	MCRI	Thu, Sep 20, 2012	7.69	7.82	7.69	7.75
4446	NASDAQ	MCRI	Wed, Sep 19, 2012	8.07	8.07	7.68	7.82
4445	NASDAQ	MCRI	Tue, Sep 18, 2012	8.11	8.11	8.00	8.07
4444	NASDAQ	MCRI	Mon, Sep 17, 2012	8.06	8.10	7.96	8.06
4443	NASDAQ	MCRI	Fri, Sep 14, 2012	7.92	8.13	7.92	8.07
4442	NASDAQ	MCRI	Thu, Sep 13, 2012	7.68	8.06	7.52	7.91
4441	NASDAQ	MCRI	Wed, Sep 12, 2012	7.75	7.79	7.62	7.71
4440	NASDAQ	MCRI	Tue, Sep 11, 2012	7.57	7.75	7.57	7.70
4439	NASDAQ	MCRI	Mon, Sep 10, 2012	7.70	7.76	7.48	7.50
4438	NASDAQ	MCRI	Fri, Sep 7, 2012	7.79	7.79	7.67	7.74
4437	NASDAQ	MCRI	Thu, Sep 6, 2012	7.68	7.88	7.56	7.74
4436	NASDAQ	MCRI	Wed, Sep 5, 2012	7.63	7.71	7.58	7.67
4435	NASDAQ	MCRI	Tue, Sep 4, 2012	7.56	7.62	7.42	7.58
4434	NASDAQ	MCRI	Fri, Aug 31, 2012	7.64	7.64	7.49	7.54
4433	NASDAQ	MCRI	Thu, Aug 30, 2012	7.70	7.73	7.57	7.58
4432	NASDAQ	MCRI	Wed, Aug 29, 2012	7.74	7.78	7.70	7.74
4431	NASDAQ	MCRI	Tue, Aug 28, 2012	7.75	7.75	7.70	7.75
4430	NASDAQ	MCRI	Mon, Aug 27, 2012	7.70	7.77	7.50	7.72
4429	NASDAQ	MCRI	Fri, Aug 24, 2012	7.53	7.87	7.53	7.61
4428	NASDAQ	MCRI	Thu, Aug 23, 2012	7.48	7.92	7.48	7.51
4427	NASDAQ	MCRI	Wed, Aug 22, 2012	7.51	7.62	7.49	7.49
4426	NASDAQ	MCRI	Tue, Aug 21, 2012	7.56	7.67	7.52	7.55
4425	NASDAQ	MCRI	Mon, Aug 20, 2012	7.53	7.64	7.46	7.53
4424	NASDAQ	MCRI	Fri, Aug 17, 2012	7.59	7.81	7.51	7.64
4423	NASDAQ	MCRI	Thu, Aug 16, 2012	7.66	7.78	7.52	7.62
4422	NASDAQ	MCRI	Wed, Aug 15, 2012	7.54	7.74	7.39	7.60
4421	NASDAQ	MCRI	Tue, Aug 14, 2012	7.43	7.53	7.34	7.36
4420	NASDAQ	MCRI	Mon, Aug 13, 2012	7.43	7.45	7.34	7.42
4419	NASDAQ	MCRI	Fri, Aug 10, 2012	7.26	7.49	7.16	7.41
4418	NASDAQ	MCRI	Thu, Aug 9, 2012	7.42	7.42	7.05	7.25
4417	NASDAQ	MCRI	Wed, Aug 8, 2012	7.48	7.66	7.35	7.47
4416	NASDAQ	MCRI	Tue, Aug 7, 2012	7.45	7.69	7.42	7.46
4415	NASDAQ	MCRI	Mon, Aug 6, 2012	7.43	7.66	7.41	7.45
4414	NASDAQ	MCRI	Fri, Aug 3, 2012	7.60	7.76	7.37	7.54
4413	NASDAQ	MCRI	Thu, Aug 2, 2012	7.36	7.52	7.35	7.44
4412	NASDAQ	MCRI	Wed, Aug 1, 2012	7.48	7.51	7.29	7.29
4411	NASDAQ	MCRI	Tue, Jul 31, 2012	7.56	7.67	7.47	7.47
4410	NASDAQ	MCRI	Mon, Jul 30, 2012	7.57	7.75	7.48	7.49
4409	NASDAQ	MCRI	Fri, Jul 27, 2012	7.58	7.58	7.48	7.54
4408	NASDAQ	MCRI	Thu, Jul 26, 2012	7.66	7.68	7.54	7.55
4407	NASDAQ	MCRI	Wed, Jul 25, 2012	7.58	7.62	7.49	7.55
4406	NASDAQ	MCRI	Tue, Jul 24, 2012	8.02	8.02	7.46	7.50
4405	NASDAQ	MCRI	Mon, Jul 23, 2012	8.25	8.31	8.00	8.01
4404	NASDAQ	MCRI	Fri, Jul 20, 2012	8.66	8.77	8.30	8.35
4403	NASDAQ	MCRI	Thu, Jul 19, 2012	8.76	8.95	8.67	8.72
4402	NASDAQ	MCRI	Wed, Jul 18, 2012	8.73	8.79	8.68	8.71
4401	NASDAQ	MCRI	Tue, Jul 17, 2012	8.68	8.74	8.52	8.66
4400	NASDAQ	MCRI	Mon, Jul 16, 2012	8.79	8.85	8.60	8.62
4399	NASDAQ	MCRI	Fri, Jul 13, 2012	8.79	8.90	8.73	8.87
4398	NASDAQ	MCRI	Thu, Jul 12, 2012	8.79	8.83	8.69	8.77
4397	NASDAQ	MCRI	Wed, Jul 11, 2012	8.88	8.88	8.70	8.83
4396	NASDAQ	MCRI	Tue, Jul 10, 2012	8.99	8.99	8.65	8.79
4395	NASDAQ	MCRI	Mon, Jul 9, 2012	8.94	9.03	8.94	8.95
4394	NASDAQ	MCRI	Fri, Jul 6, 2012	9.12	9.28	8.93	9.05
4393	NASDAQ	MCRI	Thu, Jul 5, 2012	9.12	9.28	9.08	9.19
4392	NASDAQ	MCRI	Tue, Jul 3, 2012	9.30	9.30	9.08	9.14
4391	NASDAQ	MCRI	Mon, Jul 2, 2012	9.12	9.28	9.09	9.27
4390	NASDAQ	MCRI	Fri, Jun 29, 2012	9.12	9.14	8.76	9.14
4389	NASDAQ	MCRI	Thu, Jun 28, 2012	8.82	9.02	8.69	8.89
4388	NASDAQ	MCRI	Wed, Jun 27, 2012	8.82	9.01	8.78	8.95
4387	NASDAQ	MCRI	Tue, Jun 26, 2012	8.76	9.09	8.50	8.75
4386	NASDAQ	MCRI	Mon, Jun 25, 2012	8.62	8.86	8.62	8.71
4385	NASDAQ	MCRI	Fri, Jun 22, 2012	8.73	9.01	8.66	8.75
4384	NASDAQ	MCRI	Thu, Jun 21, 2012	8.77	8.77	8.42	8.69
4383	NASDAQ	MCRI	Wed, Jun 20, 2012	8.73	8.91	8.64	8.74
4382	NASDAQ	MCRI	Tue, Jun 19, 2012	8.68	8.85	8.61	8.78
4381	NASDAQ	MCRI	Mon, Jun 18, 2012	8.73	8.79	8.56	8.66
4380	NASDAQ	MCRI	Fri, Jun 15, 2012	8.72	8.81	8.50	8.77
4379	NASDAQ	MCRI	Thu, Jun 14, 2012	8.44	8.71	8.42	8.65
4378	NASDAQ	MCRI	Wed, Jun 13, 2012	8.37	8.60	8.34	8.38
4377	NASDAQ	MCRI	Tue, Jun 12, 2012	8.90	8.90	8.21	8.31
4376	NASDAQ	MCRI	Mon, Jun 11, 2012	9.18	9.18	8.76	8.80
4375	NASDAQ	MCRI	Fri, Jun 8, 2012	9.05	9.16	8.91	9.00
4374	NASDAQ	MCRI	Thu, Jun 7, 2012	9.36	9.36	8.94	9.04
4373	NASDAQ	MCRI	Wed, Jun 6, 2012	9.04	9.33	9.04	9.18
4372	NASDAQ	MCRI	Tue, Jun 5, 2012	9.05	9.29	8.91	9.02
4371	NASDAQ	MCRI	Mon, Jun 4, 2012	9.01	9.15	9.01	9.13
4370	NASDAQ	MCRI	Fri, Jun 1, 2012	9.03	9.14	8.91	8.92
4369	NASDAQ	MCRI	Thu, May 31, 2012	9.25	9.30	9.20	9.27
4368	NASDAQ	MCRI	Wed, May 30, 2012	9.29	9.34	9.24	9.24
4367	NASDAQ	MCRI	Tue, May 29, 2012	9.45	9.57	9.26	9.38
4366	NASDAQ	MCRI	Fri, May 25, 2012	9.35	9.60	9.25	9.35
4365	NASDAQ	MCRI	Thu, May 24, 2012	9.20	9.32	9.20	9.31
4364	NASDAQ	MCRI	Wed, May 23, 2012	9.00	9.18	9.00	9.17
4363	NASDAQ	MCRI	Tue, May 22, 2012	9.44	9.53	9.02	9.03
4362	NASDAQ	MCRI	Mon, May 21, 2012	9.30	9.50	9.14	9.48
4361	NASDAQ	MCRI	Fri, May 18, 2012	9.15	9.31	9.15	9.23
4360	NASDAQ	MCRI	Thu, May 17, 2012	9.28	9.28	9.13	9.20
4359	NASDAQ	MCRI	Wed, May 16, 2012	9.34	9.34	9.19	9.23
4358	NASDAQ	MCRI	Tue, May 15, 2012	9.25	9.41	9.24	9.25
4357	NASDAQ	MCRI	Mon, May 14, 2012	9.38	9.38	9.19	9.22
4356	NASDAQ	MCRI	Fri, May 11, 2012	9.48	9.59	9.45	9.54
4355	NASDAQ	MCRI	Thu, May 10, 2012	9.32	9.44	9.27	9.39
4354	NASDAQ	MCRI	Wed, May 9, 2012	9.15	9.36	9.15	9.25
4353	NASDAQ	MCRI	Tue, May 8, 2012	9.24	9.37	9.22	9.30
4352	NASDAQ	MCRI	Mon, May 7, 2012	9.24	9.37	9.24	9.27
4351	NASDAQ	MCRI	Fri, May 4, 2012	9.47	9.50	9.22	9.23
4350	NASDAQ	MCRI	Thu, May 3, 2012	9.53	9.59	9.34	9.49
4349	NASDAQ	MCRI	Wed, May 2, 2012	9.39	9.59	9.22	9.59
4348	NASDAQ	MCRI	Tue, May 1, 2012	9.75	9.89	9.38	9.47
4347	NASDAQ	MCRI	Mon, Apr 30, 2012	9.86	9.94	9.67	9.68
4346	NASDAQ	MCRI	Fri, Apr 27, 2012	9.90	10.00	9.72	9.98
4345	NASDAQ	MCRI	Thu, Apr 26, 2012	9.75	10.00	9.75	9.95
4344	NASDAQ	MCRI	Wed, Apr 25, 2012	10.01	10.09	9.76	9.81
4343	NASDAQ	MCRI	Tue, Apr 24, 2012	9.79	9.93	9.73	9.90
4342	NASDAQ	MCRI	Mon, Apr 23, 2012	9.81	9.96	9.78	9.81
4341	NASDAQ	MCRI	Fri, Apr 20, 2012	10.14	10.18	9.92	10.02
4340	NASDAQ	MCRI	Thu, Apr 19, 2012	10.23	10.30	9.73	9.97
4339	NASDAQ	MCRI	Wed, Apr 18, 2012	9.96	10.34	9.81	10.31
4338	NASDAQ	MCRI	Tue, Apr 17, 2012	10.07	10.22	9.96	9.99
4337	NASDAQ	MCRI	Mon, Apr 16, 2012	9.99	10.06	9.82	9.94
4336	NASDAQ	MCRI	Fri, Apr 13, 2012	10.20	10.20	9.88	9.95
4335	NASDAQ	MCRI	Thu, Apr 12, 2012	9.99	10.38	9.91	10.24
4334	NASDAQ	MCRI	Wed, Apr 11, 2012	9.67	10.11	9.66	9.98
4333	NASDAQ	MCRI	Tue, Apr 10, 2012	9.81	9.81	9.51	9.55
4332	NASDAQ	MCRI	Mon, Apr 9, 2012	9.90	10.04	9.75	9.85
4331	NASDAQ	MCRI	Thu, Apr 5, 2012	10.16	10.22	10.05	10.10
4330	NASDAQ	MCRI	Wed, Apr 4, 2012	10.31	10.47	10.08	10.16
4329	NASDAQ	MCRI	Tue, Apr 3, 2012	10.67	10.67	10.31	10.41
4328	NASDAQ	MCRI	Mon, Apr 2, 2012	10.29	10.58	10.29	10.58
4327	NASDAQ	MCRI	Fri, Mar 30, 2012	10.60	10.61	10.29	10.30
4326	NASDAQ	MCRI	Thu, Mar 29, 2012	10.40	10.52	10.32	10.49
4325	NASDAQ	MCRI	Wed, Mar 28, 2012	10.45	10.51	10.38	10.45
4324	NASDAQ	MCRI	Tue, Mar 27, 2012	10.79	10.79	10.23	10.45
4323	NASDAQ	MCRI	Mon, Mar 26, 2012	10.32	10.55	10.20	10.48
4322	NASDAQ	MCRI	Fri, Mar 23, 2012	9.89	10.19	9.85	10.16
4321	NASDAQ	MCRI	Thu, Mar 22, 2012	9.77	9.90	9.75	9.82
4320	NASDAQ	MCRI	Wed, Mar 21, 2012	10.01	10.03	9.82	9.85
4319	NASDAQ	MCRI	Tue, Mar 20, 2012	10.01	10.07	9.87	9.91
4318	NASDAQ	MCRI	Mon, Mar 19, 2012	9.91	10.26	9.70	10.02
4317	NASDAQ	MCRI	Fri, Mar 16, 2012	10.12	10.12	9.89	9.89
4316	NASDAQ	MCRI	Thu, Mar 15, 2012	10.21	10.23	9.98	9.99
4315	NASDAQ	MCRI	Wed, Mar 14, 2012	10.50	10.50	10.12	10.17
4314	NASDAQ	MCRI	Tue, Mar 13, 2012	10.31	10.58	10.23	10.50
4313	NASDAQ	MCRI	Mon, Mar 12, 2012	10.24	10.50	10.14	10.24
4312	NASDAQ	MCRI	Fri, Mar 9, 2012	10.11	10.20	10.09	10.14
4311	NASDAQ	MCRI	Thu, Mar 8, 2012	10.07	10.28	9.99	10.14
4310	NASDAQ	MCRI	Wed, Mar 7, 2012	9.96	10.13	9.81	9.96
4309	NASDAQ	MCRI	Tue, Mar 6, 2012	9.99	10.17	9.87	9.87
4308	NASDAQ	MCRI	Mon, Mar 5, 2012	10.07	10.25	9.96	10.14
4307	NASDAQ	MCRI	Fri, Mar 2, 2012	10.37	10.37	10.09	10.14
4306	NASDAQ	MCRI	Thu, Mar 1, 2012	10.53	10.64	10.28	10.33
4305	NASDAQ	MCRI	Wed, Feb 29, 2012	10.60	10.63	10.48	10.48
4304	NASDAQ	MCRI	Tue, Feb 28, 2012	10.61	10.66	10.53	10.57
4303	NASDAQ	MCRI	Mon, Feb 27, 2012	10.69	10.71	10.55	10.64
4302	NASDAQ	MCRI	Fri, Feb 24, 2012	10.69	10.74	10.54	10.67
4301	NASDAQ	MCRI	Thu, Feb 23, 2012	10.60	10.77	10.51	10.69
4300	NASDAQ	MCRI	Wed, Feb 22, 2012	10.65	10.81	10.51	10.60
4299	NASDAQ	MCRI	Tue, Feb 21, 2012	10.94	10.94	10.70	10.71
4298	NASDAQ	MCRI	Fri, Feb 17, 2012	11.01	11.01	10.89	10.94
4297	NASDAQ	MCRI	Thu, Feb 16, 2012	10.60	10.99	10.56	10.96
4296	NASDAQ	MCRI	Wed, Feb 15, 2012	10.87	10.87	10.50	10.65
4295	NASDAQ	MCRI	Tue, Feb 14, 2012	10.91	10.94	10.59	10.76
4294	NASDAQ	MCRI	Mon, Feb 13, 2012	11.09	11.13	10.97	11.00
4293	NASDAQ	MCRI	Fri, Feb 10, 2012	10.81	11.00	10.73	10.91
4292	NASDAQ	MCRI	Thu, Feb 9, 2012	10.99	11.06	10.95	10.96
4291	NASDAQ	MCRI	Wed, Feb 8, 2012	10.99	11.10	10.86	11.00
4290	NASDAQ	MCRI	Tue, Feb 7, 2012	10.81	11.13	10.81	10.93
4289	NASDAQ	MCRI	Mon, Feb 6, 2012	11.20	11.32	10.93	11.00
4288	NASDAQ	MCRI	Fri, Feb 3, 2012	11.20	11.41	11.03	11.33
4287	NASDAQ	MCRI	Thu, Feb 2, 2012	10.98	11.17	10.97	11.04
4286	NASDAQ	MCRI	Wed, Feb 1, 2012	10.80	11.02	10.72	11.00
4285	NASDAQ	MCRI	Tue, Jan 31, 2012	10.81	10.96	10.65	10.66
4284	NASDAQ	MCRI	Mon, Jan 30, 2012	10.71	10.96	10.62	10.78
4283	NASDAQ	MCRI	Fri, Jan 27, 2012	10.69	10.99	10.59	10.85
4282	NASDAQ	MCRI	Thu, Jan 26, 2012	10.89	10.99	10.68	10.77
4281	NASDAQ	MCRI	Wed, Jan 25, 2012	10.89	10.99	10.75	10.75
4280	NASDAQ	MCRI	Tue, Jan 24, 2012	10.81	11.03	10.60	10.98
4279	NASDAQ	MCRI	Mon, Jan 23, 2012	11.04	11.10	10.76	10.93
4278	NASDAQ	MCRI	Fri, Jan 20, 2012	10.90	11.11	10.90	11.00
4277	NASDAQ	MCRI	Thu, Jan 19, 2012	10.80	11.01	10.76	10.92
4276	NASDAQ	MCRI	Wed, Jan 18, 2012	10.47	10.88	10.41	10.87
4275	NASDAQ	MCRI	Tue, Jan 17, 2012	10.77	10.94	10.37	10.44
4274	NASDAQ	MCRI	Fri, Jan 13, 2012	10.60	10.82	10.60	10.70
4273	NASDAQ	MCRI	Thu, Jan 12, 2012	10.87	10.87	10.31	10.77
4272	NASDAQ	MCRI	Wed, Jan 11, 2012	10.51	10.78	10.51	10.55
4271	NASDAQ	MCRI	Tue, Jan 10, 2012	10.58	10.59	10.44	10.56
4270	NASDAQ	MCRI	Mon, Jan 9, 2012	10.64	10.64	10.38	10.45
4269	NASDAQ	MCRI	Fri, Jan 6, 2012	10.65	10.69	10.44	10.54
4268	NASDAQ	MCRI	Thu, Jan 5, 2012	10.55	10.75	10.40	10.73
4267	NASDAQ	MCRI	Wed, Jan 4, 2012	10.68	10.82	10.65	10.65
4266	NASDAQ	MCRI	Tue, Jan 3, 2012	10.45	10.80	10.26	10.71
4265	NASDAQ	MCRI	Fri, Dec 30, 2011	10.28	10.38	10.17	10.19
4264	NASDAQ	MCRI	Thu, Dec 29, 2011	10.21	10.44	9.64	10.29
4263	NASDAQ	MCRI	Wed, Dec 28, 2011	10.44	10.44	10.13	10.17
4262	NASDAQ	MCRI	Tue, Dec 27, 2011	10.23	10.63	10.22	10.49
4261	NASDAQ	MCRI	Fri, Dec 23, 2011	10.48	10.52	10.31	10.33
4260	NASDAQ	MCRI	Thu, Dec 22, 2011	10.50	10.62	10.26	10.49
4259	NASDAQ	MCRI	Wed, Dec 21, 2011	10.22	10.55	9.95	10.36
4258	NASDAQ	MCRI	Tue, Dec 20, 2011	10.11	10.25	10.05	10.25
4257	NASDAQ	MCRI	Mon, Dec 19, 2011	10.10	10.20	9.78	9.91
4256	NASDAQ	MCRI	Fri, Dec 16, 2011	10.03	10.10	9.81	9.97
4255	NASDAQ	MCRI	Thu, Dec 15, 2011	10.05	10.05	9.71	9.92
4254	NASDAQ	MCRI	Wed, Dec 14, 2011	9.51	10.05	9.49	9.93
4253	NASDAQ	MCRI	Tue, Dec 13, 2011	10.06	10.06	9.55	9.63
4252	NASDAQ	MCRI	Mon, Dec 12, 2011	9.89	10.02	9.68	9.94
4251	NASDAQ	MCRI	Fri, Dec 9, 2011	9.46	9.99	9.33	9.91
4250	NASDAQ	MCRI	Thu, Dec 8, 2011	9.88	9.88	9.16	9.40
4249	NASDAQ	MCRI	Wed, Dec 7, 2011	9.84	10.06	9.75	10.03
4248	NASDAQ	MCRI	Tue, Dec 6, 2011	9.76	9.99	9.48	9.89
4247	NASDAQ	MCRI	Mon, Dec 5, 2011	9.68	9.81	9.51	9.80
4246	NASDAQ	MCRI	Fri, Dec 2, 2011	9.53	9.64	9.23	9.51
4245	NASDAQ	MCRI	Thu, Dec 1, 2011	9.48	9.49	9.01	9.35
4244	NASDAQ	MCRI	Wed, Nov 30, 2011	9.25	9.67	8.78	9.59
4243	NASDAQ	MCRI	Tue, Nov 29, 2011	8.89	9.01	8.85	8.91
4242	NASDAQ	MCRI	Mon, Nov 28, 2011	9.01	9.18	8.80	9.15
4241	NASDAQ	MCRI	Fri, Nov 25, 2011	8.66	8.82	8.66	8.71
4240	NASDAQ	MCRI	Wed, Nov 23, 2011	8.98	9.09	8.59	8.65
4239	NASDAQ	MCRI	Tue, Nov 22, 2011	9.12	9.13	9.01	9.05
4238	NASDAQ	MCRI	Mon, Nov 21, 2011	9.06	9.29	9.01	9.13
4237	NASDAQ	MCRI	Fri, Nov 18, 2011	9.21	9.39	9.18	9.27
4236	NASDAQ	MCRI	Thu, Nov 17, 2011	9.40	9.40	9.21	9.22
4235	NASDAQ	MCRI	Wed, Nov 16, 2011	9.64	9.89	9.35	9.43
4234	NASDAQ	MCRI	Tue, Nov 15, 2011	9.39	9.91	9.27	9.76
4233	NASDAQ	MCRI	Mon, Nov 14, 2011	9.56	9.66	9.37	9.48
4232	NASDAQ	MCRI	Fri, Nov 11, 2011	9.41	9.72	9.41	9.72
4231	NASDAQ	MCRI	Thu, Nov 10, 2011	9.70	9.77	9.30	9.41
4230	NASDAQ	MCRI	Wed, Nov 9, 2011	9.81	10.14	9.50	9.50
4229	NASDAQ	MCRI	Tue, Nov 8, 2011	10.16	10.17	9.89	10.12
4228	NASDAQ	MCRI	Mon, Nov 7, 2011	9.66	10.15	9.66	10.05
4227	NASDAQ	MCRI	Fri, Nov 4, 2011	10.13	10.40	10.09	10.20
4226	NASDAQ	MCRI	Thu, Nov 3, 2011	10.24	10.33	10.01	10.23
4225	NASDAQ	MCRI	Wed, Nov 2, 2011	10.04	10.30	9.88	10.05
4224	NASDAQ	MCRI	Tue, Nov 1, 2011	9.83	10.20	9.33	9.91
4223	NASDAQ	MCRI	Mon, Oct 31, 2011	10.55	10.71	10.12	10.29
4222	NASDAQ	MCRI	Fri, Oct 28, 2011	10.36	10.84	10.36	10.71
4221	NASDAQ	MCRI	Thu, Oct 27, 2011	10.20	10.59	10.05	10.47
4220	NASDAQ	MCRI	Wed, Oct 26, 2011	9.53	10.10	9.36	9.87
4219	NASDAQ	MCRI	Tue, Oct 25, 2011	9.52	9.70	9.21	9.33
4218	NASDAQ	MCRI	Mon, Oct 24, 2011	9.47	9.73	9.37	9.54
4217	NASDAQ	MCRI	Fri, Oct 21, 2011	9.44	10.13	9.21	9.33
4216	NASDAQ	MCRI	Thu, Oct 20, 2011	9.12	9.50	9.10	9.20
4215	NASDAQ	MCRI	Wed, Oct 19, 2011	9.92	10.10	9.48	9.59
4214	NASDAQ	MCRI	Tue, Oct 18, 2011	9.84	10.20	9.57	9.91
4213	NASDAQ	MCRI	Mon, Oct 17, 2011	10.16	10.16	9.74	9.85
4212	NASDAQ	MCRI	Fri, Oct 14, 2011	10.39	10.47	10.17	10.37
4211	NASDAQ	MCRI	Thu, Oct 13, 2011	10.39	10.49	10.05	10.26
4210	NASDAQ	MCRI	Wed, Oct 12, 2011	10.59	10.70	10.40	10.50
4209	NASDAQ	MCRI	Tue, Oct 11, 2011	10.32	10.55	10.18	10.51
4208	NASDAQ	MCRI	Mon, Oct 10, 2011	10.25	10.63	10.07	10.47
4207	NASDAQ	MCRI	Fri, Oct 7, 2011	11.05	11.05	9.84	10.05
4206	NASDAQ	MCRI	Thu, Oct 6, 2011	10.74	10.95	10.55	10.82
4205	NASDAQ	MCRI	Wed, Oct 5, 2011	10.25	11.00	9.47	10.80
4204	NASDAQ	MCRI	Tue, Oct 4, 2011	8.35	10.30	8.28	10.26
4203	NASDAQ	MCRI	Mon, Oct 3, 2011	9.68	9.68	8.54	8.55
4202	NASDAQ	MCRI	Fri, Sep 30, 2011	9.60	10.25	9.36	9.78
4201	NASDAQ	MCRI	Thu, Sep 29, 2011	9.69	9.83	9.30	9.83
4200	NASDAQ	MCRI	Wed, Sep 28, 2011	9.77	10.03	9.39	9.46
4199	NASDAQ	MCRI	Tue, Sep 27, 2011	9.67	10.03	9.55	9.82
4198	NASDAQ	MCRI	Mon, Sep 26, 2011	9.37	9.59	9.02	9.43
4197	NASDAQ	MCRI	Fri, Sep 23, 2011	9.10	9.33	9.09	9.21
4196	NASDAQ	MCRI	Thu, Sep 22, 2011	9.02	9.19	9.02	9.05
4195	NASDAQ	MCRI	Wed, Sep 21, 2011	9.98	10.15	9.21	9.36
4194	NASDAQ	MCRI	Tue, Sep 20, 2011	9.92	10.50	9.70	9.93
4193	NASDAQ	MCRI	Mon, Sep 19, 2011	9.86	10.24	9.82	10.02
4192	NASDAQ	MCRI	Fri, Sep 16, 2011	10.13	10.14	9.99	10.02
4191	NASDAQ	MCRI	Thu, Sep 15, 2011	10.20	10.29	9.91	10.00
4190	NASDAQ	MCRI	Wed, Sep 14, 2011	10.05	10.26	10.04	10.20
4189	NASDAQ	MCRI	Tue, Sep 13, 2011	9.80	10.12	9.46	10.01
4188	NASDAQ	MCRI	Mon, Sep 12, 2011	9.40	10.22	9.39	9.76
4187	NASDAQ	MCRI	Fri, Sep 9, 2011	9.64	10.15	9.36	9.51
4186	NASDAQ	MCRI	Thu, Sep 8, 2011	9.55	9.99	9.55	9.71
4185	NASDAQ	MCRI	Wed, Sep 7, 2011	9.49	9.74	9.45	9.67
4184	NASDAQ	MCRI	Tue, Sep 6, 2011	9.16	9.50	9.14	9.34
4183	NASDAQ	MCRI	Fri, Sep 2, 2011	9.54	9.87	9.37	9.56
4182	NASDAQ	MCRI	Thu, Sep 1, 2011	10.30	10.82	9.64	9.74
4181	NASDAQ	MCRI	Wed, Aug 31, 2011	10.45	10.50	10.15	10.17
4180	NASDAQ	MCRI	Tue, Aug 30, 2011	9.99	10.45	9.93	10.40
4179	NASDAQ	MCRI	Mon, Aug 29, 2011	9.46	10.08	9.42	10.02
4178	NASDAQ	MCRI	Fri, Aug 26, 2011	9.15	9.45	9.15	9.38
4177	NASDAQ	MCRI	Thu, Aug 25, 2011	9.70	9.74	9.18	9.21
4176	NASDAQ	MCRI	Wed, Aug 24, 2011	9.67	9.94	9.52	9.88
4175	NASDAQ	MCRI	Tue, Aug 23, 2011	9.12	9.89	9.11	9.76
4174	NASDAQ	MCRI	Mon, Aug 22, 2011	9.72	9.72	9.05	9.08
4173	NASDAQ	MCRI	Fri, Aug 19, 2011	9.60	10.05	9.37	9.43
4172	NASDAQ	MCRI	Thu, Aug 18, 2011	9.85	10.04	9.43	9.71
4171	NASDAQ	MCRI	Wed, Aug 17, 2011	10.28	10.52	10.02	10.11
4170	NASDAQ	MCRI	Tue, Aug 16, 2011	10.51	10.51	10.14	10.22
4169	NASDAQ	MCRI	Mon, Aug 15, 2011	9.39	10.60	9.39	10.47
4168	NASDAQ	MCRI	Fri, Aug 12, 2011	9.48	9.61	9.18	9.30
4167	NASDAQ	MCRI	Thu, Aug 11, 2011	9.09	9.64	8.88	9.50
4166	NASDAQ	MCRI	Wed, Aug 10, 2011	10.00	10.29	8.90	8.96
4165	NASDAQ	MCRI	Tue, Aug 9, 2011	10.15	10.50	9.40	10.41
4164	NASDAQ	MCRI	Mon, Aug 8, 2011	10.51	10.88	9.70	9.87
4163	NASDAQ	MCRI	Fri, Aug 5, 2011	11.06	11.09	10.44	10.80
4162	NASDAQ	MCRI	Thu, Aug 4, 2011	11.08	11.38	10.66	10.94
4161	NASDAQ	MCRI	Wed, Aug 3, 2011	11.03	11.35	10.86	11.28
4160	NASDAQ	MCRI	Tue, Aug 2, 2011	11.34	11.34	10.93	10.98
4159	NASDAQ	MCRI	Mon, Aug 1, 2011	11.62	11.62	11.25	11.42
4158	NASDAQ	MCRI	Fri, Jul 29, 2011	11.17	11.60	11.17	11.55
4157	NASDAQ	MCRI	Thu, Jul 28, 2011	11.36	11.36	11.18	11.23
4156	NASDAQ	MCRI	Wed, Jul 27, 2011	11.45	11.63	11.12	11.30
4155	NASDAQ	MCRI	Tue, Jul 26, 2011	11.54	11.63	11.43	11.50
4154	NASDAQ	MCRI	Mon, Jul 25, 2011	11.50	11.67	11.36	11.52
4153	NASDAQ	MCRI	Fri, Jul 22, 2011	11.50	11.75	11.45	11.63
4152	NASDAQ	MCRI	Thu, Jul 21, 2011	10.85	11.67	10.77	11.50
4151	NASDAQ	MCRI	Wed, Jul 20, 2011	10.39	10.75	10.02	10.59
4150	NASDAQ	MCRI	Tue, Jul 19, 2011	10.68	10.68	10.25	10.39
4149	NASDAQ	MCRI	Mon, Jul 18, 2011	10.03	10.45	10.03	10.07
4148	NASDAQ	MCRI	Fri, Jul 15, 2011	10.05	10.33	10.05	10.31
4147	NASDAQ	MCRI	Thu, Jul 14, 2011	10.07	10.32	9.95	10.04
4146	NASDAQ	MCRI	Wed, Jul 13, 2011	10.10	10.35	9.86	10.13
4145	NASDAQ	MCRI	Tue, Jul 12, 2011	10.02	10.33	10.00	10.20
4144	NASDAQ	MCRI	Mon, Jul 11, 2011	10.23	10.39	10.00	10.02
4143	NASDAQ	MCRI	Fri, Jul 8, 2011	10.56	10.56	10.27	10.32
4142	NASDAQ	MCRI	Thu, Jul 7, 2011	10.42	10.86	10.28	10.66
4141	NASDAQ	MCRI	Wed, Jul 6, 2011	10.17	10.30	10.02	10.29
4140	NASDAQ	MCRI	Tue, Jul 5, 2011	10.05	10.18	9.82	10.18
4139	NASDAQ	MCRI	Fri, Jul 1, 2011	10.44	10.44	10.06	10.07
4138	NASDAQ	MCRI	Thu, Jun 30, 2011	10.40	10.45	10.21	10.44
4137	NASDAQ	MCRI	Wed, Jun 29, 2011	10.82	10.83	10.30	10.36
4136	NASDAQ	MCRI	Tue, Jun 28, 2011	10.11	10.88	10.06	10.82
4135	NASDAQ	MCRI	Mon, Jun 27, 2011	10.04	10.13	9.64	10.04
4134	NASDAQ	MCRI	Fri, Jun 24, 2011	9.62	10.10	9.38	10.10
4133	NASDAQ	MCRI	Thu, Jun 23, 2011	9.38	9.67	9.14	9.67
4132	NASDAQ	MCRI	Wed, Jun 22, 2011	9.72	9.81	9.51	9.51
4131	NASDAQ	MCRI	Tue, Jun 21, 2011	9.84	10.03	9.59	9.77
4130	NASDAQ	MCRI	Mon, Jun 20, 2011	9.62	9.76	9.46	9.72
4129	NASDAQ	MCRI	Fri, Jun 17, 2011	9.55	9.67	9.52	9.56
4128	NASDAQ	MCRI	Thu, Jun 16, 2011	9.32	9.50	9.31	9.47
4127	NASDAQ	MCRI	Wed, Jun 15, 2011	9.30	9.49	9.19	9.39
4126	NASDAQ	MCRI	Tue, Jun 14, 2011	9.37	9.44	9.19	9.41
4125	NASDAQ	MCRI	Mon, Jun 13, 2011	9.39	9.43	9.20	9.22
4124	NASDAQ	MCRI	Fri, Jun 10, 2011	9.39	9.58	9.32	9.32
4123	NASDAQ	MCRI	Thu, Jun 9, 2011	9.32	9.49	9.14	9.40
4122	NASDAQ	MCRI	Wed, Jun 8, 2011	9.06	9.35	9.06	9.21
4121	NASDAQ	MCRI	Tue, Jun 7, 2011	9.00	9.21	9.00	9.14
4120	NASDAQ	MCRI	Mon, Jun 6, 2011	8.96	9.23	8.77	8.91
4119	NASDAQ	MCRI	Fri, Jun 3, 2011	8.94	9.32	8.94	9.04
4118	NASDAQ	MCRI	Thu, Jun 2, 2011	9.12	9.15	8.90	9.11
4117	NASDAQ	MCRI	Wed, Jun 1, 2011	9.32	9.32	9.06	9.07
4116	NASDAQ	MCRI	Tue, May 31, 2011	9.41	9.60	9.31	9.32
4115	NASDAQ	MCRI	Fri, May 27, 2011	9.71	9.74	9.25	9.25
4114	NASDAQ	MCRI	Thu, May 26, 2011	9.38	9.69	9.37	9.63
4113	NASDAQ	MCRI	Wed, May 25, 2011	9.00	9.43	8.86	9.39
4112	NASDAQ	MCRI	Tue, May 24, 2011	9.32	9.36	9.00	9.00
4111	NASDAQ	MCRI	Mon, May 23, 2011	9.28	9.64	9.20	9.24
4110	NASDAQ	MCRI	Fri, May 20, 2011	9.58	9.67	9.42	9.53
4109	NASDAQ	MCRI	Thu, May 19, 2011	9.74	9.74	9.57	9.65
4108	NASDAQ	MCRI	Wed, May 18, 2011	9.69	9.71	9.56	9.63
4107	NASDAQ	MCRI	Tue, May 17, 2011	9.93	10.02	9.64	9.67
4106	NASDAQ	MCRI	Mon, May 16, 2011	10.16	10.30	9.98	10.00
4105	NASDAQ	MCRI	Fri, May 13, 2011	10.23	10.30	10.20	10.27
4104	NASDAQ	MCRI	Thu, May 12, 2011	10.15	10.30	10.15	10.21
4103	NASDAQ	MCRI	Wed, May 11, 2011	10.48	10.53	10.23	10.23
4102	NASDAQ	MCRI	Tue, May 10, 2011	10.25	10.49	10.22	10.49
4101	NASDAQ	MCRI	Mon, May 9, 2011	10.27	10.27	10.07	10.14
4100	NASDAQ	MCRI	Fri, May 6, 2011	10.63	10.63	10.24	10.26
4099	NASDAQ	MCRI	Thu, May 5, 2011	10.65	10.76	10.39	10.42
4098	NASDAQ	MCRI	Wed, May 4, 2011	10.89	10.94	10.69	10.73
4097	NASDAQ	MCRI	Tue, May 3, 2011	11.19	11.19	10.77	10.88
4096	NASDAQ	MCRI	Mon, May 2, 2011	11.48	11.48	11.21	11.21
4095	NASDAQ	MCRI	Fri, Apr 29, 2011	11.56	11.75	11.43	11.46
4094	NASDAQ	MCRI	Thu, Apr 28, 2011	11.38	11.51	11.34	11.51
4093	NASDAQ	MCRI	Wed, Apr 27, 2011	11.21	11.40	11.21	11.38
4092	NASDAQ	MCRI	Tue, Apr 26, 2011	11.03	11.24	11.03	11.23
4091	NASDAQ	MCRI	Mon, Apr 25, 2011	10.84	11.02	10.84	11.00
4090	NASDAQ	MCRI	Thu, Apr 21, 2011	11.37	11.37	10.50	10.92
4089	NASDAQ	MCRI	Wed, Apr 20, 2011	11.15	11.24	10.87	11.16
4088	NASDAQ	MCRI	Tue, Apr 19, 2011	11.05	11.09	10.88	10.94
4087	NASDAQ	MCRI	Mon, Apr 18, 2011	10.99	11.17	10.95	10.96
4086	NASDAQ	MCRI	Fri, Apr 15, 2011	11.03	11.25	11.03	11.22
4085	NASDAQ	MCRI	Thu, Apr 14, 2011	10.96	11.07	10.91	11.06
4084	NASDAQ	MCRI	Wed, Apr 13, 2011	11.21	11.21	11.08	11.11
4083	NASDAQ	MCRI	Tue, Apr 12, 2011	11.33	11.33	11.06	11.07
4082	NASDAQ	MCRI	Mon, Apr 11, 2011	11.34	11.34	11.05	11.09
4081	NASDAQ	MCRI	Fri, Apr 8, 2011	11.78	11.78	11.27	11.33
4080	NASDAQ	MCRI	Thu, Apr 7, 2011	11.22	11.75	11.21	11.70
4079	NASDAQ	MCRI	Wed, Apr 6, 2011	11.08	11.25	10.95	11.22
4078	NASDAQ	MCRI	Tue, Apr 5, 2011	10.67	11.01	10.66	11.01
4077	NASDAQ	MCRI	Mon, Apr 4, 2011	10.87	10.88	10.62	10.74
4076	NASDAQ	MCRI	Fri, Apr 1, 2011	10.49	10.85	10.48	10.79
4075	NASDAQ	MCRI	Thu, Mar 31, 2011	10.37	10.40	10.21	10.40
4074	NASDAQ	MCRI	Wed, Mar 30, 2011	10.28	10.38	10.26	10.38
4073	NASDAQ	MCRI	Tue, Mar 29, 2011	10.20	10.25	10.15	10.19
4072	NASDAQ	MCRI	Mon, Mar 28, 2011	10.40	10.40	10.13	10.21
4071	NASDAQ	MCRI	Fri, Mar 25, 2011	10.36	10.51	10.24	10.39
4070	NASDAQ	MCRI	Thu, Mar 24, 2011	10.29	10.39	10.25	10.33
4069	NASDAQ	MCRI	Wed, Mar 23, 2011	10.13	10.25	9.91	10.21
4068	NASDAQ	MCRI	Tue, Mar 22, 2011	10.20	10.23	10.03	10.17
4067	NASDAQ	MCRI	Mon, Mar 21, 2011	9.92	10.23	9.88	10.22
4066	NASDAQ	MCRI	Fri, Mar 18, 2011	9.89	9.97	9.66	9.79
4065	NASDAQ	MCRI	Thu, Mar 17, 2011	10.28	10.28	9.75	9.79
4064	NASDAQ	MCRI	Wed, Mar 16, 2011	9.95	10.12	9.88	10.05
4063	NASDAQ	MCRI	Tue, Mar 15, 2011	9.58	10.00	9.58	9.93
4062	NASDAQ	MCRI	Mon, Mar 14, 2011	9.75	9.97	9.68	9.94
4061	NASDAQ	MCRI	Fri, Mar 11, 2011	10.02	10.07	9.87	9.90
4060	NASDAQ	MCRI	Thu, Mar 10, 2011	10.49	10.61	10.04	10.04
4059	NASDAQ	MCRI	Wed, Mar 9, 2011	10.62	10.75	10.55	10.69
4058	NASDAQ	MCRI	Tue, Mar 8, 2011	10.32	10.73	10.32	10.63
4057	NASDAQ	MCRI	Mon, Mar 7, 2011	10.39	10.39	10.11	10.12
4056	NASDAQ	MCRI	Fri, Mar 4, 2011	10.19	10.41	10.02	10.41
4055	NASDAQ	MCRI	Thu, Mar 3, 2011	10.15	10.23	9.86	10.23
4054	NASDAQ	MCRI	Wed, Mar 2, 2011	10.16	10.16	9.95	10.01
4053	NASDAQ	MCRI	Tue, Mar 1, 2011	10.55	10.57	10.11	10.12
4052	NASDAQ	MCRI	Mon, Feb 28, 2011	11.03	11.03	10.30	10.44
4051	NASDAQ	MCRI	Fri, Feb 25, 2011	10.66	11.21	10.30	11.07
4050	NASDAQ	MCRI	Thu, Feb 24, 2011	10.32	10.80	10.06	10.66
4049	NASDAQ	MCRI	Wed, Feb 23, 2011	10.77	10.85	10.12	10.29
4048	NASDAQ	MCRI	Tue, Feb 22, 2011	11.05	11.20	10.69	10.70
4047	NASDAQ	MCRI	Fri, Feb 18, 2011	11.18	11.39	11.04	11.12
4046	NASDAQ	MCRI	Thu, Feb 17, 2011	11.16	11.23	11.07	11.07
4045	NASDAQ	MCRI	Wed, Feb 16, 2011	11.15	11.16	11.07	11.16
4044	NASDAQ	MCRI	Tue, Feb 15, 2011	11.11	11.26	11.04	11.05
4043	NASDAQ	MCRI	Mon, Feb 14, 2011	11.56	11.56	11.01	11.22
4042	NASDAQ	MCRI	Fri, Feb 11, 2011	11.13	11.61	11.13	11.61
4041	NASDAQ	MCRI	Thu, Feb 10, 2011	11.20	11.32	11.01	11.23
4040	NASDAQ	MCRI	Wed, Feb 9, 2011	11.15	11.32	11.04	11.24
4039	NASDAQ	MCRI	Tue, Feb 8, 2011	11.15	11.24	10.96	11.24
4038	NASDAQ	MCRI	Mon, Feb 7, 2011	11.03	11.20	11.03	11.12
4037	NASDAQ	MCRI	Fri, Feb 4, 2011	11.19	11.19	10.98	10.98
4036	NASDAQ	MCRI	Thu, Feb 3, 2011	11.15	11.91	11.10	11.12
4035	NASDAQ	MCRI	Wed, Feb 2, 2011	10.95	11.29	10.95	11.12
4034	NASDAQ	MCRI	Tue, Feb 1, 2011	10.98	11.06	10.81	10.94
4033	NASDAQ	MCRI	Mon, Jan 31, 2011	10.86	11.10	10.60	10.84
4032	NASDAQ	MCRI	Fri, Jan 28, 2011	11.45	11.61	10.72	10.73
4031	NASDAQ	MCRI	Thu, Jan 27, 2011	11.63	11.63	11.48	11.51
4030	NASDAQ	MCRI	Wed, Jan 26, 2011	11.39	11.88	11.12	11.58
4029	NASDAQ	MCRI	Tue, Jan 25, 2011	11.51	11.76	11.34	11.39
4028	NASDAQ	MCRI	Mon, Jan 24, 2011	11.56	11.72	11.52	11.60
4027	NASDAQ	MCRI	Fri, Jan 21, 2011	11.85	11.85	11.43	11.55
4026	NASDAQ	MCRI	Thu, Jan 20, 2011	11.73	12.12	11.73	11.75
4025	NASDAQ	MCRI	Wed, Jan 19, 2011	12.34	12.34	11.83	11.84
4024	NASDAQ	MCRI	Tue, Jan 18, 2011	12.53	12.61	12.16	12.28
4023	NASDAQ	MCRI	Fri, Jan 14, 2011	12.40	12.57	12.31	12.53
4022	NASDAQ	MCRI	Thu, Jan 13, 2011	12.55	12.58	12.23	12.44
4021	NASDAQ	MCRI	Wed, Jan 12, 2011	12.43	12.49	12.30	12.36
4020	NASDAQ	MCRI	Tue, Jan 11, 2011	12.47	12.55	12.14	12.35
4019	NASDAQ	MCRI	Mon, Jan 10, 2011	12.01	12.72	12.01	12.44
4018	NASDAQ	MCRI	Fri, Jan 7, 2011	12.46	12.63	12.04	12.44
4017	NASDAQ	MCRI	Thu, Jan 6, 2011	12.73	12.79	12.56	12.63
4016	NASDAQ	MCRI	Wed, Jan 5, 2011	12.56	12.77	12.50	12.73
4015	NASDAQ	MCRI	Tue, Jan 4, 2011	12.96	12.99	12.60	12.62
4014	NASDAQ	MCRI	Mon, Jan 3, 2011	12.82	13.18	12.79	13.11
4013	NASDAQ	MCRI	Fri, Dec 31, 2010	12.92	12.94	12.50	12.50
4012	NASDAQ	MCRI	Thu, Dec 30, 2010	12.79	13.07	12.79	12.92
4011	NASDAQ	MCRI	Wed, Dec 29, 2010	12.92	13.05	12.70	12.75
4010	NASDAQ	MCRI	Tue, Dec 28, 2010	13.04	13.04	12.83	12.91
4009	NASDAQ	MCRI	Mon, Dec 27, 2010	13.00	13.07	12.70	13.04
4008	NASDAQ	MCRI	Thu, Dec 23, 2010	13.00	13.05	12.94	12.99
4007	NASDAQ	MCRI	Wed, Dec 22, 2010	13.19	13.29	12.92	13.01
4006	NASDAQ	MCRI	Tue, Dec 21, 2010	13.15	13.34	13.00	13.28
4005	NASDAQ	MCRI	Mon, Dec 20, 2010	13.27	13.51	12.95	13.10
4004	NASDAQ	MCRI	Fri, Dec 17, 2010	13.04	13.35	12.84	13.26
4003	NASDAQ	MCRI	Thu, Dec 16, 2010	12.50	13.16	12.50	13.04
4002	NASDAQ	MCRI	Wed, Dec 15, 2010	12.68	12.91	12.52	12.59
4001	NASDAQ	MCRI	Tue, Dec 14, 2010	12.60	12.72	12.47	12.68
4000	NASDAQ	MCRI	Mon, Dec 13, 2010	12.48	12.75	12.40	12.57
3999	NASDAQ	MCRI	Fri, Dec 10, 2010	12.15	12.50	12.08	12.49
3998	NASDAQ	MCRI	Thu, Dec 9, 2010	12.16	12.20	11.91	12.20
3997	NASDAQ	MCRI	Wed, Dec 8, 2010	12.20	12.20	12.06	12.12
3996	NASDAQ	MCRI	Tue, Dec 7, 2010	12.10	12.20	11.99	12.14
3995	NASDAQ	MCRI	Mon, Dec 6, 2010	11.95	12.04	11.82	12.03
3994	NASDAQ	MCRI	Fri, Dec 3, 2010	11.91	12.07	11.77	12.03
3993	NASDAQ	MCRI	Thu, Dec 2, 2010	11.96	12.05	11.89	12.05
3992	NASDAQ	MCRI	Wed, Dec 1, 2010	12.09	12.10	11.98	12.06
3991	NASDAQ	MCRI	Tue, Nov 30, 2010	12.00	12.07	11.82	12.00
3990	NASDAQ	MCRI	Mon, Nov 29, 2010	11.91	12.08	11.78	12.07
3989	NASDAQ	MCRI	Fri, Nov 26, 2010	12.11	12.11	11.98	12.03
3988	NASDAQ	MCRI	Wed, Nov 24, 2010	12.23	12.25	11.92	12.14
3987	NASDAQ	MCRI	Tue, Nov 23, 2010	11.81	11.90	11.71	11.86
3986	NASDAQ	MCRI	Mon, Nov 22, 2010	11.95	12.12	11.66	12.02
3985	NASDAQ	MCRI	Fri, Nov 19, 2010	12.06	12.07	11.98	12.06
3984	NASDAQ	MCRI	Thu, Nov 18, 2010	11.90	12.09	11.82	12.05
3983	NASDAQ	MCRI	Wed, Nov 17, 2010	11.75	11.93	11.62	11.67
3982	NASDAQ	MCRI	Tue, Nov 16, 2010	11.78	12.03	11.48	11.78
3981	NASDAQ	MCRI	Mon, Nov 15, 2010	11.63	11.88	11.54	11.86
3980	NASDAQ	MCRI	Fri, Nov 12, 2010	11.63	11.79	11.54	11.54
3979	NASDAQ	MCRI	Thu, Nov 11, 2010	11.84	12.20	11.70	11.79
3978	NASDAQ	MCRI	Wed, Nov 10, 2010	11.54	12.05	11.54	12.02
3977	NASDAQ	MCRI	Tue, Nov 9, 2010	11.92	11.92	11.49	11.55
3976	NASDAQ	MCRI	Mon, Nov 8, 2010	11.77	11.93	11.65	11.87
3975	NASDAQ	MCRI	Fri, Nov 5, 2010	12.48	12.50	11.78	11.85
3974	NASDAQ	MCRI	Thu, Nov 4, 2010	12.21	12.60	11.96	12.38
3973	NASDAQ	MCRI	Wed, Nov 3, 2010	11.86	12.00	11.79	12.00
3972	NASDAQ	MCRI	Tue, Nov 2, 2010	11.42	11.80	11.23	11.68
3971	NASDAQ	MCRI	Mon, Nov 1, 2010	11.39	11.85	11.16	11.23
3970	NASDAQ	MCRI	Fri, Oct 29, 2010	11.48	11.61	11.10	11.55
3969	NASDAQ	MCRI	Thu, Oct 28, 2010	11.55	11.66	11.49	11.53
3968	NASDAQ	MCRI	Wed, Oct 27, 2010	11.68	11.71	11.06	11.41
3967	NASDAQ	MCRI	Tue, Oct 26, 2010	11.75	11.84	11.64	11.74
3966	NASDAQ	MCRI	Mon, Oct 25, 2010	11.74	11.97	11.60	11.87
3965	NASDAQ	MCRI	Fri, Oct 22, 2010	11.50	11.67	11.48	11.65
3964	NASDAQ	MCRI	Thu, Oct 21, 2010	11.66	12.04	11.00	11.48
3963	NASDAQ	MCRI	Wed, Oct 20, 2010	11.97	11.97	11.53	11.63
3962	NASDAQ	MCRI	Tue, Oct 19, 2010	12.00	12.39	11.73	11.86
3961	NASDAQ	MCRI	Mon, Oct 18, 2010	12.13	12.49	12.11	12.27
3960	NASDAQ	MCRI	Fri, Oct 15, 2010	12.39	12.39	12.00	12.06
3959	NASDAQ	MCRI	Thu, Oct 14, 2010	12.09	12.42	11.90	12.11
3958	NASDAQ	MCRI	Wed, Oct 13, 2010	11.73	12.02	11.60	11.95
3957	NASDAQ	MCRI	Tue, Oct 12, 2010	11.21	11.76	11.20	11.69
3956	NASDAQ	MCRI	Mon, Oct 11, 2010	11.89	11.89	11.26	11.26
3955	NASDAQ	MCRI	Fri, Oct 8, 2010	11.56	11.95	11.46	11.87
3954	NASDAQ	MCRI	Thu, Oct 7, 2010	11.37	11.54	11.24	11.40
3953	NASDAQ	MCRI	Wed, Oct 6, 2010	11.45	11.49	11.22	11.42
3952	NASDAQ	MCRI	Tue, Oct 5, 2010	11.28	11.53	11.21	11.51
3951	NASDAQ	MCRI	Mon, Oct 4, 2010	11.11	11.25	11.05	11.10
3950	NASDAQ	MCRI	Fri, Oct 1, 2010	11.22	11.24	10.95	11.09
3949	NASDAQ	MCRI	Thu, Sep 30, 2010	11.19	11.24	10.90	11.22
3948	NASDAQ	MCRI	Wed, Sep 29, 2010	11.14	11.16	10.87	11.14
3947	NASDAQ	MCRI	Tue, Sep 28, 2010	11.00	11.24	10.89	11.22
3946	NASDAQ	MCRI	Mon, Sep 27, 2010	10.55	11.01	10.52	11.01
3945	NASDAQ	MCRI	Fri, Sep 24, 2010	10.65	10.65	10.38	10.54
3944	NASDAQ	MCRI	Thu, Sep 23, 2010	10.53	10.70	10.40	10.45
3943	NASDAQ	MCRI	Wed, Sep 22, 2010	10.53	10.69	10.47	10.67
3942	NASDAQ	MCRI	Tue, Sep 21, 2010	10.58	10.70	10.46	10.61
3941	NASDAQ	MCRI	Mon, Sep 20, 2010	10.63	10.70	10.31	10.68
3940	NASDAQ	MCRI	Fri, Sep 17, 2010	10.74	10.74	10.40	10.63
3939	NASDAQ	MCRI	Thu, Sep 16, 2010	10.52	10.61	10.49	10.60
3938	NASDAQ	MCRI	Wed, Sep 15, 2010	10.35	10.55	10.35	10.47
3937	NASDAQ	MCRI	Tue, Sep 14, 2010	10.31	10.66	10.22	10.43
3936	NASDAQ	MCRI	Mon, Sep 13, 2010	10.16	10.37	10.13	10.31
3935	NASDAQ	MCRI	Fri, Sep 10, 2010	10.11	10.18	10.04	10.10
3934	NASDAQ	MCRI	Thu, Sep 9, 2010	10.41	10.41	10.06	10.12
3933	NASDAQ	MCRI	Wed, Sep 8, 2010	10.04	10.39	10.03	10.20
3932	NASDAQ	MCRI	Tue, Sep 7, 2010	10.40	10.40	10.00	10.02
3931	NASDAQ	MCRI	Fri, Sep 3, 2010	10.55	10.64	10.26	10.44
3930	NASDAQ	MCRI	Thu, Sep 2, 2010	10.03	10.53	9.94	10.38
3929	NASDAQ	MCRI	Wed, Sep 1, 2010	9.71	10.13	9.46	10.13
3928	NASDAQ	MCRI	Tue, Aug 31, 2010	9.48	9.62	9.31	9.52
3927	NASDAQ	MCRI	Mon, Aug 30, 2010	9.88	10.00	9.43	9.46
3926	NASDAQ	MCRI	Fri, Aug 27, 2010	9.79	9.99	9.59	9.96
3925	NASDAQ	MCRI	Thu, Aug 26, 2010	10.00	10.09	9.61	9.62
3924	NASDAQ	MCRI	Wed, Aug 25, 2010	9.40	10.11	9.40	10.09
3923	NASDAQ	MCRI	Tue, Aug 24, 2010	9.56	9.73	9.25	9.50
3922	NASDAQ	MCRI	Mon, Aug 23, 2010	10.22	10.22	9.62	9.65
3921	NASDAQ	MCRI	Fri, Aug 20, 2010	10.06	10.24	9.75	10.17
3920	NASDAQ	MCRI	Thu, Aug 19, 2010	10.85	10.85	10.07	10.07
3919	NASDAQ	MCRI	Wed, Aug 18, 2010	10.49	11.00	10.15	10.94
3918	NASDAQ	MCRI	Tue, Aug 17, 2010	10.08	10.55	10.06	10.47
3917	NASDAQ	MCRI	Mon, Aug 16, 2010	10.10	10.27	9.77	9.92
3916	NASDAQ	MCRI	Fri, Aug 13, 2010	10.35	10.60	10.10	10.14
3915	NASDAQ	MCRI	Thu, Aug 12, 2010	10.23	10.58	10.23	10.42
3914	NASDAQ	MCRI	Wed, Aug 11, 2010	10.64	10.96	10.30	10.48
3913	NASDAQ	MCRI	Tue, Aug 10, 2010	10.82	11.00	10.57	10.87
3912	NASDAQ	MCRI	Mon, Aug 9, 2010	10.91	10.99	10.50	10.94
3911	NASDAQ	MCRI	Fri, Aug 6, 2010	10.72	10.99	10.39	10.76
3910	NASDAQ	MCRI	Thu, Aug 5, 2010	11.26	11.26	10.82	10.82
3909	NASDAQ	MCRI	Wed, Aug 4, 2010	11.37	11.70	11.30	11.46
3908	NASDAQ	MCRI	Tue, Aug 3, 2010	10.77	11.74	10.64	11.26
3907	NASDAQ	MCRI	Mon, Aug 2, 2010	10.89	10.89	10.50	10.80
3906	NASDAQ	MCRI	Fri, Jul 30, 2010	10.32	10.77	10.32	10.65
3905	NASDAQ	MCRI	Thu, Jul 29, 2010	10.59	10.75	10.20	10.55
3904	NASDAQ	MCRI	Wed, Jul 28, 2010	11.12	11.12	10.41	10.48
3903	NASDAQ	MCRI	Tue, Jul 27, 2010	11.25	11.38	10.96	11.15
3902	NASDAQ	MCRI	Mon, Jul 26, 2010	10.99	11.19	10.86	11.09
3901	NASDAQ	MCRI	Fri, Jul 23, 2010	10.56	11.00	10.38	10.87
3900	NASDAQ	MCRI	Thu, Jul 22, 2010	10.38	10.72	10.38	10.65
3899	NASDAQ	MCRI	Wed, Jul 21, 2010	10.44	10.58	10.10	10.17
3898	NASDAQ	MCRI	Tue, Jul 20, 2010	9.89	10.35	9.68	10.33
3897	NASDAQ	MCRI	Mon, Jul 19, 2010	9.96	10.10	9.64	10.01
3896	NASDAQ	MCRI	Fri, Jul 16, 2010	10.58	10.66	9.93	9.93
3895	NASDAQ	MCRI	Thu, Jul 15, 2010	10.93	10.93	10.56	10.71
3894	NASDAQ	MCRI	Wed, Jul 14, 2010	10.53	10.92	10.53	10.87
3893	NASDAQ	MCRI	Tue, Jul 13, 2010	10.40	10.61	10.22	10.61
3892	NASDAQ	MCRI	Mon, Jul 12, 2010	10.42	10.48	10.18	10.20
3891	NASDAQ	MCRI	Fri, Jul 9, 2010	10.23	10.68	10.23	10.49
3890	NASDAQ	MCRI	Thu, Jul 8, 2010	10.46	10.54	10.23	10.26
3889	NASDAQ	MCRI	Wed, Jul 7, 2010	10.04	10.42	9.75	10.37
3888	NASDAQ	MCRI	Tue, Jul 6, 2010	10.47	10.47	9.95	9.96
3887	NASDAQ	MCRI	Fri, Jul 2, 2010	10.51	10.58	10.15	10.25
3886	NASDAQ	MCRI	Thu, Jul 1, 2010	10.19	10.54	10.13	10.39
3885	NASDAQ	MCRI	Wed, Jun 30, 2010	10.87	10.95	10.08	10.13
3884	NASDAQ	MCRI	Tue, Jun 29, 2010	11.39	11.39	10.75	10.84
3883	NASDAQ	MCRI	Mon, Jun 28, 2010	11.55	11.95	11.39	11.43
3882	NASDAQ	MCRI	Fri, Jun 25, 2010	10.88	11.67	10.80	11.63
3881	NASDAQ	MCRI	Thu, Jun 24, 2010	10.92	11.23	10.79	10.79
3880	NASDAQ	MCRI	Wed, Jun 23, 2010	10.69	11.06	10.52	11.03
3879	NASDAQ	MCRI	Tue, Jun 22, 2010	11.22	11.31	10.72	10.73
3878	NASDAQ	MCRI	Mon, Jun 21, 2010	11.39	11.65	11.06	11.15
3877	NASDAQ	MCRI	Fri, Jun 18, 2010	11.24	11.27	11.00	11.20
3876	NASDAQ	MCRI	Thu, Jun 17, 2010	11.31	11.31	11.00	11.15
3875	NASDAQ	MCRI	Wed, Jun 16, 2010	11.44	11.44	11.06	11.18
3874	NASDAQ	MCRI	Tue, Jun 15, 2010	11.14	11.75	10.93	11.56
3873	NASDAQ	MCRI	Mon, Jun 14, 2010	11.31	11.77	11.07	11.14
3872	NASDAQ	MCRI	Fri, Jun 11, 2010	10.59	11.38	10.36	11.31
3871	NASDAQ	MCRI	Thu, Jun 10, 2010	10.68	10.82	10.30	10.73
3870	NASDAQ	MCRI	Wed, Jun 9, 2010	10.53	10.90	10.29	10.47
3869	NASDAQ	MCRI	Tue, Jun 8, 2010	11.09	11.09	10.17	10.40
3868	NASDAQ	MCRI	Mon, Jun 7, 2010	11.93	11.93	10.75	10.76
3867	NASDAQ	MCRI	Fri, Jun 4, 2010	11.83	11.94	11.27	11.29
3866	NASDAQ	MCRI	Thu, Jun 3, 2010	11.95	12.13	11.81	12.07
3865	NASDAQ	MCRI	Wed, Jun 2, 2010	11.06	12.00	11.06	12.00
3864	NASDAQ	MCRI	Tue, Jun 1, 2010	11.42	11.66	11.13	11.39
3863	NASDAQ	MCRI	Fri, May 28, 2010	11.75	11.89	11.40	11.58
3862	NASDAQ	MCRI	Thu, May 27, 2010	11.32	11.97	11.16	11.90
3861	NASDAQ	MCRI	Wed, May 26, 2010	11.00	11.26	10.87	11.05
3860	NASDAQ	MCRI	Tue, May 25, 2010	11.03	11.25	10.52	10.94
3859	NASDAQ	MCRI	Mon, May 24, 2010	11.48	11.77	11.28	11.32
3858	NASDAQ	MCRI	Fri, May 21, 2010	11.00	11.46	10.77	11.33
3857	NASDAQ	MCRI	Thu, May 20, 2010	11.66	11.75	11.18	11.22
3856	NASDAQ	MCRI	Wed, May 19, 2010	12.18	12.20	11.85	12.04
3855	NASDAQ	MCRI	Tue, May 18, 2010	12.36	12.48	12.14	12.21
3854	NASDAQ	MCRI	Mon, May 17, 2010	12.25	12.35	11.92	12.33
3853	NASDAQ	MCRI	Fri, May 14, 2010	12.19	12.22	11.78	12.17
3852	NASDAQ	MCRI	Thu, May 13, 2010	11.95	12.21	11.88	12.20
3851	NASDAQ	MCRI	Wed, May 12, 2010	11.76	12.03	11.63	12.03
3850	NASDAQ	MCRI	Tue, May 11, 2010	11.22	12.05	10.31	11.85
3849	NASDAQ	MCRI	Mon, May 10, 2010	11.38	11.58	10.88	11.37
3848	NASDAQ	MCRI	Fri, May 7, 2010	10.96	11.64	10.49	10.73
3847	NASDAQ	MCRI	Thu, May 6, 2010	11.96	12.11	10.88	11.10
3846	NASDAQ	MCRI	Wed, May 5, 2010	11.79	12.26	11.59	12.01
3845	NASDAQ	MCRI	Tue, May 4, 2010	12.06	12.13	11.77	11.86
3844	NASDAQ	MCRI	Mon, May 3, 2010	11.70	12.32	11.43	12.30
3843	NASDAQ	MCRI	Fri, Apr 30, 2010	12.22	12.28	11.59	11.64
3842	NASDAQ	MCRI	Thu, Apr 29, 2010	12.02	12.25	11.92	12.17
3841	NASDAQ	MCRI	Wed, Apr 28, 2010	11.71	12.07	11.55	12.05
3840	NASDAQ	MCRI	Tue, Apr 27, 2010	11.75	11.85	11.06	11.44
3839	NASDAQ	MCRI	Mon, Apr 26, 2010	11.71	12.08	11.71	11.85
3838	NASDAQ	MCRI	Fri, Apr 23, 2010	11.05	11.97	11.05	11.69
3837	NASDAQ	MCRI	Thu, Apr 22, 2010	10.66	11.48	10.66	11.16
3836	NASDAQ	MCRI	Wed, Apr 21, 2010	9.78	10.29	9.67	10.16
3835	NASDAQ	MCRI	Tue, Apr 20, 2010	9.34	9.82	9.34	9.82
3834	NASDAQ	MCRI	Mon, Apr 19, 2010	9.35	9.59	9.28	9.33
3833	NASDAQ	MCRI	Fri, Apr 16, 2010	9.52	9.71	9.33	9.39
3832	NASDAQ	MCRI	Thu, Apr 15, 2010	9.71	9.71	9.46	9.52
3831	NASDAQ	MCRI	Wed, Apr 14, 2010	9.48	9.73	9.42	9.69
3830	NASDAQ	MCRI	Tue, Apr 13, 2010	9.23	9.45	9.23	9.32
3829	NASDAQ	MCRI	Mon, Apr 12, 2010	9.25	9.39	9.08	9.27
3828	NASDAQ	MCRI	Fri, Apr 9, 2010	9.15	9.47	8.85	9.31
3827	NASDAQ	MCRI	Thu, Apr 8, 2010	8.91	9.31	8.80	9.15
3826	NASDAQ	MCRI	Wed, Apr 7, 2010	8.93	9.17	8.88	9.03
3825	NASDAQ	MCRI	Tue, Apr 6, 2010	9.02	9.29	8.78	8.97
3824	NASDAQ	MCRI	Mon, Apr 5, 2010	8.79	9.19	8.79	9.05
3823	NASDAQ	MCRI	Thu, Apr 1, 2010	8.62	8.90	8.51	8.78
3822	NASDAQ	MCRI	Wed, Mar 31, 2010	8.80	8.93	8.50	8.50
3821	NASDAQ	MCRI	Tue, Mar 30, 2010	8.90	8.99	8.81	8.86
3820	NASDAQ	MCRI	Mon, Mar 29, 2010	9.32	9.32	8.73	8.86
3819	NASDAQ	MCRI	Fri, Mar 26, 2010	9.22	9.59	9.22	9.27
3818	NASDAQ	MCRI	Thu, Mar 25, 2010	9.30	9.57	9.17	9.21
3817	NASDAQ	MCRI	Wed, Mar 24, 2010	9.36	9.43	9.25	9.25
3816	NASDAQ	MCRI	Tue, Mar 23, 2010	9.27	9.46	9.18	9.37
3815	NASDAQ	MCRI	Mon, Mar 22, 2010	8.60	9.24	8.32	9.22
3814	NASDAQ	MCRI	Fri, Mar 19, 2010	8.45	8.65	8.28	8.64
3813	NASDAQ	MCRI	Thu, Mar 18, 2010	8.23	8.57	8.23	8.38
3812	NASDAQ	MCRI	Wed, Mar 17, 2010	7.95	8.25	7.95	8.21
3811	NASDAQ	MCRI	Tue, Mar 16, 2010	7.90	7.95	7.70	7.91
3810	NASDAQ	MCRI	Mon, Mar 15, 2010	7.98	7.99	7.80	7.92
3809	NASDAQ	MCRI	Fri, Mar 12, 2010	8.24	8.24	7.88	7.97
3808	NASDAQ	MCRI	Thu, Mar 11, 2010	8.16	8.28	7.89	7.99
3807	NASDAQ	MCRI	Wed, Mar 10, 2010	8.34	8.53	7.91	8.25
3806	NASDAQ	MCRI	Tue, Mar 9, 2010	8.36	8.51	8.25	8.36
3805	NASDAQ	MCRI	Mon, Mar 8, 2010	8.38	8.56	8.34	8.42
3804	NASDAQ	MCRI	Fri, Mar 5, 2010	7.96	8.43	7.83	8.34
3803	NASDAQ	MCRI	Thu, Mar 4, 2010	7.80	8.02	7.80	7.94
3802	NASDAQ	MCRI	Wed, Mar 3, 2010	7.75	7.87	7.64	7.80
3801	NASDAQ	MCRI	Tue, Mar 2, 2010	7.61	7.72	7.52	7.72
3800	NASDAQ	MCRI	Mon, Mar 1, 2010	7.65	7.65	7.43	7.48
3799	NASDAQ	MCRI	Fri, Feb 26, 2010	7.33	7.73	7.31	7.45
3798	NASDAQ	MCRI	Thu, Feb 25, 2010	7.30	7.38	7.16	7.32
3797	NASDAQ	MCRI	Wed, Feb 24, 2010	7.49	7.50	7.28	7.42
3796	NASDAQ	MCRI	Tue, Feb 23, 2010	7.40	7.58	7.33	7.51
3795	NASDAQ	MCRI	Mon, Feb 22, 2010	7.21	7.53	7.15	7.40
3794	NASDAQ	MCRI	Fri, Feb 19, 2010	7.00	7.24	7.00	7.21
3793	NASDAQ	MCRI	Thu, Feb 18, 2010	7.11	7.11	6.94	7.00
3792	NASDAQ	MCRI	Wed, Feb 17, 2010	7.13	7.23	7.03	7.09
3791	NASDAQ	MCRI	Tue, Feb 16, 2010	7.17	7.29	6.86	7.09
3790	NASDAQ	MCRI	Fri, Feb 12, 2010	6.75	7.28	6.75	7.13
3789	NASDAQ	MCRI	Thu, Feb 11, 2010	6.68	6.91	6.67	6.91
3788	NASDAQ	MCRI	Wed, Feb 10, 2010	6.89	6.93	6.66	6.72
3787	NASDAQ	MCRI	Tue, Feb 9, 2010	6.66	7.08	6.66	6.92
3786	NASDAQ	MCRI	Mon, Feb 8, 2010	6.63	6.74	6.51	6.56
3785	NASDAQ	MCRI	Fri, Feb 5, 2010	6.50	6.81	6.50	6.81
3784	NASDAQ	MCRI	Thu, Feb 4, 2010	6.88	6.90	6.51	6.51
3783	NASDAQ	MCRI	Wed, Feb 3, 2010	7.00	7.18	6.83	6.96
3782	NASDAQ	MCRI	Tue, Feb 2, 2010	6.95	7.16	6.83	7.02
3781	NASDAQ	MCRI	Mon, Feb 1, 2010	7.16	7.30	6.92	6.97
3780	NASDAQ	MCRI	Fri, Jan 29, 2010	7.12	7.32	7.09	7.15
3779	NASDAQ	MCRI	Thu, Jan 28, 2010	7.13	7.33	7.06	7.07
3778	NASDAQ	MCRI	Wed, Jan 27, 2010	7.07	7.18	7.06	7.09
3777	NASDAQ	MCRI	Tue, Jan 26, 2010	7.39	7.43	7.06	7.06
3776	NASDAQ	MCRI	Mon, Jan 25, 2010	7.47	7.69	7.38	7.42
3775	NASDAQ	MCRI	Fri, Jan 22, 2010	7.71	7.85	7.45	7.47
3774	NASDAQ	MCRI	Thu, Jan 21, 2010	7.78	7.84	7.70	7.75
3773	NASDAQ	MCRI	Wed, Jan 20, 2010	7.59	7.99	7.59	7.76
3772	NASDAQ	MCRI	Tue, Jan 19, 2010	7.63	8.06	7.63	8.02
3771	NASDAQ	MCRI	Fri, Jan 15, 2010	7.82	7.87	7.61	7.64
3770	NASDAQ	MCRI	Thu, Jan 14, 2010	7.71	7.87	7.68	7.79
3769	NASDAQ	MCRI	Wed, Jan 13, 2010	7.61	8.02	7.54	7.71
3768	NASDAQ	MCRI	Tue, Jan 12, 2010	7.80	8.02	7.54	7.60
3767	NASDAQ	MCRI	Mon, Jan 11, 2010	8.07	8.10	7.82	7.86
3766	NASDAQ	MCRI	Fri, Jan 8, 2010	8.20	8.20	7.93	8.00
3765	NASDAQ	MCRI	Thu, Jan 7, 2010	8.19	8.26	7.79	8.25
3764	NASDAQ	MCRI	Wed, Jan 6, 2010	8.24	8.44	8.05	8.16
3763	NASDAQ	MCRI	Tue, Jan 5, 2010	8.49	8.74	8.11	8.28
3762	NASDAQ	MCRI	Mon, Jan 4, 2010	8.16	8.50	8.05	8.50
3761	NASDAQ	MCRI	Thu, Dec 31, 2009	8.17	8.20	8.07	8.10
3760	NASDAQ	MCRI	Wed, Dec 30, 2009	7.94	8.16	7.76	8.16
3759	NASDAQ	MCRI	Tue, Dec 29, 2009	7.95	8.00	7.60	7.95
3758	NASDAQ	MCRI	Mon, Dec 28, 2009	8.08	8.10	7.82	7.91
3757	NASDAQ	MCRI	Thu, Dec 24, 2009	7.99	8.10	7.92	8.04
3756	NASDAQ	MCRI	Wed, Dec 23, 2009	7.70	7.99	7.68	7.95
3755	NASDAQ	MCRI	Tue, Dec 22, 2009	7.72	7.80	7.65	7.69
3754	NASDAQ	MCRI	Mon, Dec 21, 2009	7.53	7.74	7.26	7.71
3753	NASDAQ	MCRI	Fri, Dec 18, 2009	7.62	7.75	7.41	7.50
3752	NASDAQ	MCRI	Thu, Dec 17, 2009	7.44	7.62	7.40	7.53
3751	NASDAQ	MCRI	Wed, Dec 16, 2009	7.69	7.69	7.42	7.52
3750	NASDAQ	MCRI	Tue, Dec 15, 2009	7.62	7.83	7.42	7.63
3749	NASDAQ	MCRI	Mon, Dec 14, 2009	7.67	7.85	7.43	7.67
3748	NASDAQ	MCRI	Fri, Dec 11, 2009	7.42	7.63	7.38	7.60
3747	NASDAQ	MCRI	Thu, Dec 10, 2009	7.19	7.37	7.11	7.36
3746	NASDAQ	MCRI	Wed, Dec 9, 2009	7.21	7.24	7.10	7.15
3745	NASDAQ	MCRI	Tue, Dec 8, 2009	7.41	7.41	7.16	7.22
3744	NASDAQ	MCRI	Mon, Dec 7, 2009	7.86	7.86	7.42	7.49
3743	NASDAQ	MCRI	Fri, Dec 4, 2009	7.84	7.90	7.57	7.88
3742	NASDAQ	MCRI	Thu, Dec 3, 2009	7.90	7.90	7.62	7.66
3741	NASDAQ	MCRI	Wed, Dec 2, 2009	7.71	8.00	7.71	7.85
3740	NASDAQ	MCRI	Tue, Dec 1, 2009	7.55	7.81	7.45	7.68
3739	NASDAQ	MCRI	Mon, Nov 30, 2009	7.61	7.77	7.28	7.48
3738	NASDAQ	MCRI	Fri, Nov 27, 2009	7.67	7.80	7.58	7.60
3737	NASDAQ	MCRI	Wed, Nov 25, 2009	8.01	8.11	7.90	7.93
3736	NASDAQ	MCRI	Tue, Nov 24, 2009	7.96	8.00	7.42	7.95
3735	NASDAQ	MCRI	Mon, Nov 23, 2009	8.04	8.15	7.93	8.00
3734	NASDAQ	MCRI	Fri, Nov 20, 2009	7.43	8.26	7.43	7.97
3733	NASDAQ	MCRI	Thu, Nov 19, 2009	6.92	7.68	6.91	7.51
3732	NASDAQ	MCRI	Wed, Nov 18, 2009	6.68	7.10	6.68	6.96
3731	NASDAQ	MCRI	Tue, Nov 17, 2009	6.64	7.00	6.58	6.66
3730	NASDAQ	MCRI	Mon, Nov 16, 2009	6.59	6.68	6.52	6.65
3729	NASDAQ	MCRI	Fri, Nov 13, 2009	6.50	6.52	6.43	6.50
3728	NASDAQ	MCRI	Thu, Nov 12, 2009	6.54	6.60	6.45	6.48
3727	NASDAQ	MCRI	Wed, Nov 11, 2009	6.55	6.55	6.37	6.53
3726	NASDAQ	MCRI	Tue, Nov 10, 2009	6.46	6.52	6.25	6.47
3725	NASDAQ	MCRI	Mon, Nov 9, 2009	6.42	6.58	6.42	6.49
3724	NASDAQ	MCRI	Fri, Nov 6, 2009	6.35	6.44	6.30	6.36
3723	NASDAQ	MCRI	Thu, Nov 5, 2009	6.32	6.56	6.32	6.41
3722	NASDAQ	MCRI	Wed, Nov 4, 2009	6.40	6.74	6.22	6.29
3721	NASDAQ	MCRI	Tue, Nov 3, 2009	6.51	6.63	6.32	6.36
3720	NASDAQ	MCRI	Mon, Nov 2, 2009	7.00	7.26	6.42	6.58
3719	NASDAQ	MCRI	Fri, Oct 30, 2009	7.14	7.25	6.89	6.94
3718	NASDAQ	MCRI	Thu, Oct 29, 2009	7.30	7.55	7.13	7.20
3717	NASDAQ	MCRI	Wed, Oct 28, 2009	7.61	7.66	7.24	7.24
3716	NASDAQ	MCRI	Tue, Oct 27, 2009	8.28	8.28	7.61	7.64
3715	NASDAQ	MCRI	Mon, Oct 26, 2009	8.59	8.86	8.17	8.20
3714	NASDAQ	MCRI	Fri, Oct 23, 2009	8.75	9.18	8.41	8.54
3713	NASDAQ	MCRI	Thu, Oct 22, 2009	9.92	10.00	8.70	9.00
3712	NASDAQ	MCRI	Wed, Oct 21, 2009	10.56	10.93	10.03	10.43
3711	NASDAQ	MCRI	Tue, Oct 20, 2009	10.48	10.81	10.19	10.65
3710	NASDAQ	MCRI	Mon, Oct 19, 2009	10.53	10.76	10.40	10.43
3709	NASDAQ	MCRI	Fri, Oct 16, 2009	10.33	10.72	10.33	10.57
3708	NASDAQ	MCRI	Thu, Oct 15, 2009	10.48	10.59	10.29	10.52
3707	NASDAQ	MCRI	Wed, Oct 14, 2009	10.37	10.68	9.82	10.56
3706	NASDAQ	MCRI	Tue, Oct 13, 2009	10.23	10.26	10.14	10.26
3705	NASDAQ	MCRI	Mon, Oct 12, 2009	10.13	10.44	10.12	10.21
3704	NASDAQ	MCRI	Fri, Oct 9, 2009	10.13	10.20	10.09	10.13
3703	NASDAQ	MCRI	Thu, Oct 8, 2009	10.25	10.25	10.06	10.08
3702	NASDAQ	MCRI	Wed, Oct 7, 2009	10.14	10.33	10.04	10.14
3701	NASDAQ	MCRI	Tue, Oct 6, 2009	10.12	10.29	10.04	10.13
3700	NASDAQ	MCRI	Mon, Oct 5, 2009	10.01	10.16	9.65	10.02
3699	NASDAQ	MCRI	Fri, Oct 2, 2009	10.02	10.23	9.95	9.95
3698	NASDAQ	MCRI	Thu, Oct 1, 2009	10.73	10.73	9.74	10.16
3697	NASDAQ	MCRI	Wed, Sep 30, 2009	10.72	10.83	10.35	10.76
3696	NASDAQ	MCRI	Tue, Sep 29, 2009	11.04	11.23	10.84	10.90
3695	NASDAQ	MCRI	Mon, Sep 28, 2009	10.75	11.39	10.75	11.05
3694	NASDAQ	MCRI	Fri, Sep 25, 2009	10.77	10.85	10.55	10.71
3693	NASDAQ	MCRI	Thu, Sep 24, 2009	11.54	11.54	10.74	10.84
3692	NASDAQ	MCRI	Wed, Sep 23, 2009	11.53	11.72	11.16	11.26
3691	NASDAQ	MCRI	Tue, Sep 22, 2009	11.66	11.79	11.32	11.33
3690	NASDAQ	MCRI	Mon, Sep 21, 2009	11.86	12.40	11.50	11.59
3689	NASDAQ	MCRI	Fri, Sep 18, 2009	11.35	13.32	11.35	11.96
3688	NASDAQ	MCRI	Thu, Sep 17, 2009	11.12	11.55	11.05	11.35
3687	NASDAQ	MCRI	Wed, Sep 16, 2009	10.89	11.18	10.78	11.11
3686	NASDAQ	MCRI	Tue, Sep 15, 2009	10.66	10.90	10.34	10.83
3685	NASDAQ	MCRI	Mon, Sep 14, 2009	10.30	10.80	10.00	10.72
3684	NASDAQ	MCRI	Fri, Sep 11, 2009	10.28	11.04	10.08	10.39
3683	NASDAQ	MCRI	Thu, Sep 10, 2009	9.97	10.42	9.89	10.23
3682	NASDAQ	MCRI	Wed, Sep 9, 2009	9.88	10.21	9.86	9.96
3681	NASDAQ	MCRI	Tue, Sep 8, 2009	9.70	9.99	9.65	9.79
3680	NASDAQ	MCRI	Fri, Sep 4, 2009	9.42	9.65	9.26	9.64
3679	NASDAQ	MCRI	Thu, Sep 3, 2009	9.47	9.47	9.25	9.36
3678	NASDAQ	MCRI	Wed, Sep 2, 2009	9.74	9.74	9.46	9.49
3677	NASDAQ	MCRI	Tue, Sep 1, 2009	10.01	10.25	9.61	9.70
3676	NASDAQ	MCRI	Mon, Aug 31, 2009	9.99	10.14	9.80	10.03
3675	NASDAQ	MCRI	Fri, Aug 28, 2009	10.42	10.42	10.00	10.02
3674	NASDAQ	MCRI	Thu, Aug 27, 2009	10.15	10.59	9.92	10.31
3673	NASDAQ	MCRI	Wed, Aug 26, 2009	10.20	10.60	9.93	10.30
3672	NASDAQ	MCRI	Tue, Aug 25, 2009	10.30	10.39	10.03	10.24
3671	NASDAQ	MCRI	Mon, Aug 24, 2009	10.14	10.52	10.11	10.11
3670	NASDAQ	MCRI	Fri, Aug 21, 2009	9.71	10.46	9.67	9.97
3669	NASDAQ	MCRI	Thu, Aug 20, 2009	9.50	9.89	9.50	9.78
3668	NASDAQ	MCRI	Wed, Aug 19, 2009	9.19	9.59	9.04	9.58
3667	NASDAQ	MCRI	Tue, Aug 18, 2009	9.12	9.49	8.95	9.30
3666	NASDAQ	MCRI	Mon, Aug 17, 2009	9.02	9.26	8.64	9.09
3665	NASDAQ	MCRI	Fri, Aug 14, 2009	9.16	9.45	9.06	9.24
3664	NASDAQ	MCRI	Thu, Aug 13, 2009	9.33	9.53	9.02	9.35
3663	NASDAQ	MCRI	Wed, Aug 12, 2009	9.03	9.43	9.03	9.29
3662	NASDAQ	MCRI	Tue, Aug 11, 2009	9.44	9.53	8.92	9.04
3661	NASDAQ	MCRI	Mon, Aug 10, 2009	9.46	9.68	9.31	9.47
3660	NASDAQ	MCRI	Fri, Aug 7, 2009	9.45	9.78	9.28	9.58
3659	NASDAQ	MCRI	Thu, Aug 6, 2009	9.48	9.50	9.13	9.27
3658	NASDAQ	MCRI	Wed, Aug 5, 2009	9.71	9.71	9.28	9.46
3657	NASDAQ	MCRI	Tue, Aug 4, 2009	9.17	9.79	9.17	9.77
3656	NASDAQ	MCRI	Mon, Aug 3, 2009	9.18	9.34	9.10	9.28
3655	NASDAQ	MCRI	Fri, Jul 31, 2009	9.15	9.16	8.71	9.06
3654	NASDAQ	MCRI	Thu, Jul 30, 2009	9.11	9.45	9.02	9.15
3653	NASDAQ	MCRI	Wed, Jul 29, 2009	9.11	9.38	8.77	8.96
3652	NASDAQ	MCRI	Tue, Jul 28, 2009	9.07	9.37	8.95	9.17
3651	NASDAQ	MCRI	Mon, Jul 27, 2009	9.25	9.49	8.86	9.12
3650	NASDAQ	MCRI	Fri, Jul 24, 2009	8.77	9.51	8.74	9.24
3649	NASDAQ	MCRI	Thu, Jul 23, 2009	9.29	9.29	8.80	8.87
3648	NASDAQ	MCRI	Wed, Jul 22, 2009	8.72	8.95	8.49	8.85
3647	NASDAQ	MCRI	Tue, Jul 21, 2009	9.50	9.50	8.61	8.80
3646	NASDAQ	MCRI	Mon, Jul 20, 2009	9.23	9.55	9.18	9.42
3645	NASDAQ	MCRI	Fri, Jul 17, 2009	9.56	9.79	8.69	9.18
3644	NASDAQ	MCRI	Thu, Jul 16, 2009	8.35	9.08	8.14	9.02
3643	NASDAQ	MCRI	Wed, Jul 15, 2009	8.45	8.74	8.17	8.35
3642	NASDAQ	MCRI	Tue, Jul 14, 2009	8.24	8.42	8.06	8.28
3641	NASDAQ	MCRI	Mon, Jul 13, 2009	7.92	8.25	7.66	8.22
3640	NASDAQ	MCRI	Fri, Jul 10, 2009	7.31	7.99	7.27	7.92
3639	NASDAQ	MCRI	Thu, Jul 9, 2009	7.26	7.65	7.07	7.39
3638	NASDAQ	MCRI	Wed, Jul 8, 2009	7.11	7.38	6.87	7.22
3637	NASDAQ	MCRI	Tue, Jul 7, 2009	7.08	7.13	6.95	7.04
3636	NASDAQ	MCRI	Mon, Jul 6, 2009	7.12	7.44	6.89	7.06
3635	NASDAQ	MCRI	Thu, Jul 2, 2009	7.14	7.40	6.93	7.30
3634	NASDAQ	MCRI	Wed, Jul 1, 2009	7.35	7.48	7.20	7.31
3633	NASDAQ	MCRI	Tue, Jun 30, 2009	7.16	7.36	6.91	7.30
3632	NASDAQ	MCRI	Mon, Jun 29, 2009	6.79	7.30	6.51	7.18
3631	NASDAQ	MCRI	Fri, Jun 26, 2009	7.25	7.35	6.70	6.70
3630	NASDAQ	MCRI	Thu, Jun 25, 2009	6.80	7.35	6.71	7.27
3629	NASDAQ	MCRI	Wed, Jun 24, 2009	6.88	7.27	6.78	6.89
3628	NASDAQ	MCRI	Tue, Jun 23, 2009	7.01	7.10	6.64	6.81
3627	NASDAQ	MCRI	Mon, Jun 22, 2009	7.19	7.34	6.92	6.96
3626	NASDAQ	MCRI	Fri, Jun 19, 2009	7.38	7.46	7.18	7.28
3625	NASDAQ	MCRI	Thu, Jun 18, 2009	7.18	7.24	7.02	7.22
3624	NASDAQ	MCRI	Wed, Jun 17, 2009	6.97	7.15	6.74	7.11
3623	NASDAQ	MCRI	Tue, Jun 16, 2009	6.95	7.03	6.83	6.90
3622	NASDAQ	MCRI	Mon, Jun 15, 2009	7.06	7.07	6.79	6.95
3621	NASDAQ	MCRI	Fri, Jun 12, 2009	7.20	7.31	7.01	7.23
3620	NASDAQ	MCRI	Thu, Jun 11, 2009	7.41	7.53	7.14	7.16
3619	NASDAQ	MCRI	Wed, Jun 10, 2009	7.71	7.72	7.30	7.41
3618	NASDAQ	MCRI	Tue, Jun 9, 2009	7.67	7.75	7.52	7.65
3617	NASDAQ	MCRI	Mon, Jun 8, 2009	7.95	7.95	7.52	7.66
3616	NASDAQ	MCRI	Fri, Jun 5, 2009	8.05	8.28	7.93	8.11
3615	NASDAQ	MCRI	Thu, Jun 4, 2009	8.06	8.10	7.80	7.99
3614	NASDAQ	MCRI	Wed, Jun 3, 2009	8.08	8.43	7.75	8.10
3613	NASDAQ	MCRI	Tue, Jun 2, 2009	8.64	8.64	7.76	8.15
3612	NASDAQ	MCRI	Mon, Jun 1, 2009	8.25	9.07	8.10	8.59
3611	NASDAQ	MCRI	Fri, May 29, 2009	8.30	8.30	7.84	8.13
3610	NASDAQ	MCRI	Thu, May 28, 2009	8.20	8.43	7.82	8.12
3609	NASDAQ	MCRI	Wed, May 27, 2009	8.50	8.86	8.00	8.14
3608	NASDAQ	MCRI	Tue, May 26, 2009	7.97	8.92	7.82	8.55
3607	NASDAQ	MCRI	Fri, May 22, 2009	8.53	8.69	7.98	8.09
3606	NASDAQ	MCRI	Thu, May 21, 2009	8.80	8.94	7.92	8.49
3605	NASDAQ	MCRI	Wed, May 20, 2009	9.22	9.57	8.64	8.85
3604	NASDAQ	MCRI	Tue, May 19, 2009	9.40	9.94	8.79	9.07
3603	NASDAQ	MCRI	Mon, May 18, 2009	9.05	9.78	8.52	9.55
3602	NASDAQ	MCRI	Fri, May 15, 2009	9.73	10.10	7.68	8.95
3601	NASDAQ	MCRI	Thu, May 14, 2009	8.73	10.26	7.85	9.91
3600	NASDAQ	MCRI	Wed, May 13, 2009	10.72	10.72	8.58	8.74
3599	NASDAQ	MCRI	Tue, May 12, 2009	10.62	11.03	9.66	10.90
3598	NASDAQ	MCRI	Mon, May 11, 2009	10.41	10.66	9.84	10.51
3597	NASDAQ	MCRI	Fri, May 8, 2009	10.33	10.82	9.95	10.66
3596	NASDAQ	MCRI	Thu, May 7, 2009	10.15	10.39	9.95	10.16
3595	NASDAQ	MCRI	Wed, May 6, 2009	10.55	10.62	9.36	10.03
3594	NASDAQ	MCRI	Tue, May 5, 2009	10.39	11.08	10.34	10.47
3593	NASDAQ	MCRI	Mon, May 4, 2009	10.11	10.38	9.96	10.34
3592	NASDAQ	MCRI	Fri, May 1, 2009	10.22	10.22	9.75	9.96
3591	NASDAQ	MCRI	Thu, Apr 30, 2009	10.48	10.79	9.98	10.22
3590	NASDAQ	MCRI	Wed, Apr 29, 2009	10.25	10.44	10.09	10.34
3589	NASDAQ	MCRI	Tue, Apr 28, 2009	10.26	10.41	9.60	10.15
3588	NASDAQ	MCRI	Mon, Apr 27, 2009	10.31	10.63	9.89	10.34
3587	NASDAQ	MCRI	Fri, Apr 24, 2009	9.32	10.55	9.06	10.41
3586	NASDAQ	MCRI	Thu, Apr 23, 2009	7.50	9.28	7.50	9.25
3585	NASDAQ	MCRI	Wed, Apr 22, 2009	6.48	7.06	6.48	6.89
3584	NASDAQ	MCRI	Tue, Apr 21, 2009	6.44	6.62	6.21	6.62
3583	NASDAQ	MCRI	Mon, Apr 20, 2009	6.84	7.00	6.38	6.46
3582	NASDAQ	MCRI	Fri, Apr 17, 2009	7.14	7.39	6.87	7.12
3581	NASDAQ	MCRI	Thu, Apr 16, 2009	7.10	7.38	6.91	7.10
3580	NASDAQ	MCRI	Wed, Apr 15, 2009	6.85	7.00	6.81	6.92
3579	NASDAQ	MCRI	Tue, Apr 14, 2009	6.74	7.10	6.64	6.84
3578	NASDAQ	MCRI	Mon, Apr 13, 2009	6.83	7.25	6.56	6.80
3577	NASDAQ	MCRI	Thu, Apr 9, 2009	6.09	7.00	6.09	6.96
3576	NASDAQ	MCRI	Wed, Apr 8, 2009	5.80	6.10	5.48	5.97
3575	NASDAQ	MCRI	Tue, Apr 7, 2009	6.16	6.22	5.72	5.76
3574	NASDAQ	MCRI	Mon, Apr 6, 2009	6.26	6.60	6.14	6.31
3573	NASDAQ	MCRI	Fri, Apr 3, 2009	5.79	6.45	5.79	6.35
3572	NASDAQ	MCRI	Thu, Apr 2, 2009	5.32	6.20	5.32	5.78
3571	NASDAQ	MCRI	Wed, Apr 1, 2009	5.06	5.53	4.98	5.16
3570	NASDAQ	MCRI	Tue, Mar 31, 2009	5.14	5.24	4.97	5.16
3569	NASDAQ	MCRI	Mon, Mar 30, 2009	4.73	5.21	4.55	5.08
3568	NASDAQ	MCRI	Fri, Mar 27, 2009	4.68	4.99	4.66	4.89
3567	NASDAQ	MCRI	Thu, Mar 26, 2009	4.51	4.82	4.51	4.78
3566	NASDAQ	MCRI	Wed, Mar 25, 2009	4.29	4.60	4.07	4.44
3565	NASDAQ	MCRI	Tue, Mar 24, 2009	4.40	4.54	4.22	4.26
3564	NASDAQ	MCRI	Mon, Mar 23, 2009	4.47	4.84	3.75	4.47
3563	NASDAQ	MCRI	Fri, Mar 20, 2009	4.71	4.84	4.31	4.34
3562	NASDAQ	MCRI	Thu, Mar 19, 2009	4.94	4.96	4.44	4.65
3561	NASDAQ	MCRI	Wed, Mar 18, 2009	4.81	4.91	4.56	4.87
3560	NASDAQ	MCRI	Tue, Mar 17, 2009	4.70	4.82	4.36	4.82
3559	NASDAQ	MCRI	Mon, Mar 16, 2009	5.21	5.32	4.69	4.72
3558	NASDAQ	MCRI	Fri, Mar 13, 2009	5.43	5.45	5.14	5.16
3557	NASDAQ	MCRI	Thu, Mar 12, 2009	4.72	5.43	4.62	5.38
3556	NASDAQ	MCRI	Wed, Mar 11, 2009	4.58	4.93	4.43	4.76
3555	NASDAQ	MCRI	Tue, Mar 10, 2009	4.08	4.49	3.80	4.41
3554	NASDAQ	MCRI	Mon, Mar 9, 2009	3.70	4.35	3.67	4.00
3553	NASDAQ	MCRI	Fri, Mar 6, 2009	4.03	4.22	3.59	3.80
3552	NASDAQ	MCRI	Thu, Mar 5, 2009	4.53	4.76	4.01	4.02
3551	NASDAQ	MCRI	Wed, Mar 4, 2009	4.84	5.02	4.43	4.47
3550	NASDAQ	MCRI	Tue, Mar 3, 2009	5.59	6.04	4.56	4.75
3549	NASDAQ	MCRI	Mon, Mar 2, 2009	7.11	7.11	5.46	5.53
3548	NASDAQ	MCRI	Fri, Feb 27, 2009	7.40	7.45	6.86	7.29
3547	NASDAQ	MCRI	Thu, Feb 26, 2009	7.88	8.15	7.42	7.71
3546	NASDAQ	MCRI	Wed, Feb 25, 2009	8.59	8.59	7.27	7.83
3545	NASDAQ	MCRI	Tue, Feb 24, 2009	8.38	8.73	8.23	8.63
3544	NASDAQ	MCRI	Mon, Feb 23, 2009	8.87	8.87	8.18	8.28
3543	NASDAQ	MCRI	Fri, Feb 20, 2009	8.56	8.91	8.15	8.80
3542	NASDAQ	MCRI	Thu, Feb 19, 2009	8.65	8.97	8.36	8.77
3541	NASDAQ	MCRI	Wed, Feb 18, 2009	9.22	9.22	8.41	8.52
3540	NASDAQ	MCRI	Tue, Feb 17, 2009	9.11	9.47	9.02	9.06
3539	NASDAQ	MCRI	Fri, Feb 13, 2009	9.86	10.06	9.40	9.46
3538	NASDAQ	MCRI	Thu, Feb 12, 2009	9.68	9.87	9.54	9.85
3537	NASDAQ	MCRI	Wed, Feb 11, 2009	10.00	10.00	9.25	9.90
3536	NASDAQ	MCRI	Tue, Feb 10, 2009	10.13	10.20	9.70	9.97
3535	NASDAQ	MCRI	Mon, Feb 9, 2009	10.32	10.37	10.09	10.18
3534	NASDAQ	MCRI	Fri, Feb 6, 2009	10.17	10.50	10.17	10.41
3533	NASDAQ	MCRI	Thu, Feb 5, 2009	10.20	10.35	10.03	10.20
3532	NASDAQ	MCRI	Wed, Feb 4, 2009	10.24	10.36	9.81	10.16
3531	NASDAQ	MCRI	Tue, Feb 3, 2009	10.31	10.36	10.02	10.21
3530	NASDAQ	MCRI	Mon, Feb 2, 2009	10.12	10.38	10.00	10.24
3529	NASDAQ	MCRI	Fri, Jan 30, 2009	10.38	10.38	9.99	10.24
3528	NASDAQ	MCRI	Thu, Jan 29, 2009	10.18	10.38	9.88	10.24
3527	NASDAQ	MCRI	Wed, Jan 28, 2009	10.34	10.35	10.16	10.30
3526	NASDAQ	MCRI	Tue, Jan 27, 2009	10.32	10.57	10.15	10.17
3525	NASDAQ	MCRI	Mon, Jan 26, 2009	10.12	10.50	10.03	10.31
3524	NASDAQ	MCRI	Fri, Jan 23, 2009	9.80	10.29	9.80	10.13
3523	NASDAQ	MCRI	Thu, Jan 22, 2009	10.14	10.46	10.01	10.16
3522	NASDAQ	MCRI	Wed, Jan 21, 2009	10.41	10.41	9.85	10.20
3521	NASDAQ	MCRI	Tue, Jan 20, 2009	10.61	10.61	10.18	10.26
3520	NASDAQ	MCRI	Fri, Jan 16, 2009	10.31	10.86	10.03	10.74
3519	NASDAQ	MCRI	Thu, Jan 15, 2009	9.80	10.47	9.49	10.20
3518	NASDAQ	MCRI	Wed, Jan 14, 2009	10.38	10.71	9.39	9.80
3517	NASDAQ	MCRI	Tue, Jan 13, 2009	10.99	11.14	10.40	10.61
3516	NASDAQ	MCRI	Mon, Jan 12, 2009	11.45	11.62	10.66	10.73
3515	NASDAQ	MCRI	Fri, Jan 9, 2009	11.90	11.98	11.40	11.51
3514	NASDAQ	MCRI	Thu, Jan 8, 2009	11.53	12.02	11.31	12.01
3513	NASDAQ	MCRI	Wed, Jan 7, 2009	11.98	12.26	11.22	11.62
3512	NASDAQ	MCRI	Tue, Jan 6, 2009	12.05	12.26	11.54	12.20
3511	NASDAQ	MCRI	Mon, Jan 5, 2009	11.45	12.02	11.43	11.85
3510	NASDAQ	MCRI	Fri, Jan 2, 2009	11.79	12.19	11.61	11.99
3509	NASDAQ	MCRI	Wed, Dec 31, 2008	11.65	11.81	11.28	11.65
3508	NASDAQ	MCRI	Tue, Dec 30, 2008	11.44	11.62	10.67	11.60
3507	NASDAQ	MCRI	Mon, Dec 29, 2008	11.17	11.38	10.77	11.34
3506	NASDAQ	MCRI	Fri, Dec 26, 2008	10.91	11.23	10.38	11.16
3505	NASDAQ	MCRI	Wed, Dec 24, 2008	10.75	10.81	10.44	10.81
3504	NASDAQ	MCRI	Tue, Dec 23, 2008	10.95	11.30	10.67	10.71
3503	NASDAQ	MCRI	Mon, Dec 22, 2008	10.85	10.88	10.23	10.85
3502	NASDAQ	MCRI	Fri, Dec 19, 2008	10.63	11.06	10.55	10.78
3501	NASDAQ	MCRI	Thu, Dec 18, 2008	10.47	10.70	9.91	10.31
3500	NASDAQ	MCRI	Wed, Dec 17, 2008	9.97	10.45	9.61	10.34
3499	NASDAQ	MCRI	Tue, Dec 16, 2008	9.63	10.10	9.46	10.06
3498	NASDAQ	MCRI	Mon, Dec 15, 2008	9.91	10.43	8.91	9.40
3497	NASDAQ	MCRI	Fri, Dec 12, 2008	8.96	9.96	8.60	9.93
3496	NASDAQ	MCRI	Thu, Dec 11, 2008	9.64	9.78	9.02	9.21
3495	NASDAQ	MCRI	Wed, Dec 10, 2008	9.86	10.05	9.43	9.85
3494	NASDAQ	MCRI	Tue, Dec 9, 2008	10.35	11.17	9.33	9.69
3493	NASDAQ	MCRI	Mon, Dec 8, 2008	9.82	10.82	9.36	10.53
3492	NASDAQ	MCRI	Fri, Dec 5, 2008	9.24	9.78	8.36	9.76
3491	NASDAQ	MCRI	Thu, Dec 4, 2008	8.98	9.66	8.66	9.45
3490	NASDAQ	MCRI	Wed, Dec 3, 2008	8.05	9.22	7.70	9.12
3489	NASDAQ	MCRI	Tue, Dec 2, 2008	7.62	8.33	7.18	8.33
3488	NASDAQ	MCRI	Mon, Dec 1, 2008	8.74	9.05	7.39	7.46
3487	NASDAQ	MCRI	Fri, Nov 28, 2008	8.52	9.07	8.21	9.00
3486	NASDAQ	MCRI	Wed, Nov 26, 2008	7.46	8.81	7.46	8.73
3485	NASDAQ	MCRI	Tue, Nov 25, 2008	7.42	7.93	7.15	7.69
3484	NASDAQ	MCRI	Mon, Nov 24, 2008	7.18	7.44	6.14	7.33
3483	NASDAQ	MCRI	Fri, Nov 21, 2008	6.19	7.10	5.75	7.09
3482	NASDAQ	MCRI	Thu, Nov 20, 2008	6.20	6.69	5.74	6.06
3481	NASDAQ	MCRI	Wed, Nov 19, 2008	6.48	6.70	6.15	6.26
3480	NASDAQ	MCRI	Tue, Nov 18, 2008	6.86	7.20	6.05	6.48
3479	NASDAQ	MCRI	Mon, Nov 17, 2008	7.36	7.41	6.66	6.86
3478	NASDAQ	MCRI	Fri, Nov 14, 2008	7.67	8.03	7.31	7.45
3477	NASDAQ	MCRI	Thu, Nov 13, 2008	7.58	8.05	7.20	7.86
3476	NASDAQ	MCRI	Wed, Nov 12, 2008	7.93	8.08	7.34	7.54
3475	NASDAQ	MCRI	Tue, Nov 11, 2008	8.35	8.99	7.92	7.93
3474	NASDAQ	MCRI	Mon, Nov 10, 2008	9.33	9.74	7.69	8.46
3473	NASDAQ	MCRI	Fri, Nov 7, 2008	8.89	9.23	8.38	9.11
3472	NASDAQ	MCRI	Thu, Nov 6, 2008	8.99	9.05	8.58	8.77
3471	NASDAQ	MCRI	Wed, Nov 5, 2008	9.12	9.29	8.72	9.12
3470	NASDAQ	MCRI	Tue, Nov 4, 2008	9.11	9.38	8.38	9.24
3469	NASDAQ	MCRI	Mon, Nov 3, 2008	8.90	9.23	8.68	8.98
3468	NASDAQ	MCRI	Fri, Oct 31, 2008	8.75	9.12	8.53	8.91
3467	NASDAQ	MCRI	Thu, Oct 30, 2008	8.47	8.95	8.36	8.81
3466	NASDAQ	MCRI	Wed, Oct 29, 2008	7.05	8.71	6.63	8.12
3465	NASDAQ	MCRI	Tue, Oct 28, 2008	6.89	7.04	6.36	7.04
3464	NASDAQ	MCRI	Mon, Oct 27, 2008	6.65	7.31	6.53	6.74
3463	NASDAQ	MCRI	Fri, Oct 24, 2008	6.36	7.16	6.36	6.80
3462	NASDAQ	MCRI	Thu, Oct 23, 2008	7.63	7.63	6.42	6.93
3461	NASDAQ	MCRI	Wed, Oct 22, 2008	6.60	6.94	6.51	6.70
3460	NASDAQ	MCRI	Tue, Oct 21, 2008	7.31	7.41	6.65	6.80
3459	NASDAQ	MCRI	Mon, Oct 20, 2008	7.16	7.60	6.90	7.48
3458	NASDAQ	MCRI	Fri, Oct 17, 2008	6.91	7.41	6.78	7.10
3457	NASDAQ	MCRI	Thu, Oct 16, 2008	6.85	7.60	6.60	7.25
3456	NASDAQ	MCRI	Wed, Oct 15, 2008	7.40	7.91	6.79	6.79
3455	NASDAQ	MCRI	Tue, Oct 14, 2008	7.50	8.00	7.10	7.54
3454	NASDAQ	MCRI	Mon, Oct 13, 2008	6.95	7.46	6.52	7.28
3453	NASDAQ	MCRI	Fri, Oct 10, 2008	6.10	7.21	5.16	6.61
3452	NASDAQ	MCRI	Thu, Oct 9, 2008	7.40	7.40	6.26	6.33
3451	NASDAQ	MCRI	Wed, Oct 8, 2008	7.52	8.02	7.07	7.23
3450	NASDAQ	MCRI	Tue, Oct 7, 2008	8.55	8.55	7.69	7.70
3449	NASDAQ	MCRI	Mon, Oct 6, 2008	8.25	8.60	7.57	8.41
3448	NASDAQ	MCRI	Fri, Oct 3, 2008	9.19	9.91	8.31	8.46
3447	NASDAQ	MCRI	Thu, Oct 2, 2008	10.72	10.82	8.89	9.00
3446	NASDAQ	MCRI	Wed, Oct 1, 2008	11.15	11.47	10.68	10.88
3445	NASDAQ	MCRI	Tue, Sep 30, 2008	11.43	11.81	10.58	11.39
3444	NASDAQ	MCRI	Mon, Sep 29, 2008	12.26	12.54	11.23	11.23
3443	NASDAQ	MCRI	Fri, Sep 26, 2008	11.28	12.95	10.80	12.52
3442	NASDAQ	MCRI	Thu, Sep 25, 2008	11.78	11.92	11.28	11.46
3441	NASDAQ	MCRI	Wed, Sep 24, 2008	12.22	12.25	11.56	11.69
3440	NASDAQ	MCRI	Tue, Sep 23, 2008	12.74	12.78	12.16	12.19
3439	NASDAQ	MCRI	Mon, Sep 22, 2008	13.12	13.12	12.50	12.68
3438	NASDAQ	MCRI	Fri, Sep 19, 2008	13.50	13.51	12.76	12.99
3437	NASDAQ	MCRI	Thu, Sep 18, 2008	11.01	13.21	10.73	13.16
3436	NASDAQ	MCRI	Wed, Sep 17, 2008	11.24	11.27	10.26	10.70
3435	NASDAQ	MCRI	Tue, Sep 16, 2008	11.40	11.85	11.14	11.45
3434	NASDAQ	MCRI	Mon, Sep 15, 2008	12.10	12.35	11.53	11.59
3433	NASDAQ	MCRI	Fri, Sep 12, 2008	12.33	12.55	11.81	12.20
3432	NASDAQ	MCRI	Thu, Sep 11, 2008	12.32	12.53	12.00	12.46
3431	NASDAQ	MCRI	Wed, Sep 10, 2008	12.98	12.98	12.18	12.54
3430	NASDAQ	MCRI	Tue, Sep 9, 2008	13.35	13.42	12.54	12.72
3429	NASDAQ	MCRI	Mon, Sep 8, 2008	13.47	13.54	12.55	13.37
3428	NASDAQ	MCRI	Fri, Sep 5, 2008	12.69	13.09	12.27	12.85
3427	NASDAQ	MCRI	Thu, Sep 4, 2008	13.35	13.37	12.74	12.78
3426	NASDAQ	MCRI	Wed, Sep 3, 2008	13.50	13.97	13.46	13.51
3425	NASDAQ	MCRI	Tue, Sep 2, 2008	13.63	14.00	12.74	13.51
3424	NASDAQ	MCRI	Fri, Aug 29, 2008	13.06	13.56	13.06	13.39
3423	NASDAQ	MCRI	Thu, Aug 28, 2008	12.39	13.15	12.39	13.13
3422	NASDAQ	MCRI	Wed, Aug 27, 2008	12.51	12.69	12.15	12.33
3421	NASDAQ	MCRI	Tue, Aug 26, 2008	12.70	12.99	12.48	12.56
3420	NASDAQ	MCRI	Mon, Aug 25, 2008	12.97	12.97	12.50	12.69
3419	NASDAQ	MCRI	Fri, Aug 22, 2008	12.26	13.13	12.08	13.03
3418	NASDAQ	MCRI	Thu, Aug 21, 2008	12.07	12.43	12.07	12.14
3417	NASDAQ	MCRI	Wed, Aug 20, 2008	12.84	12.98	12.14	12.24
3416	NASDAQ	MCRI	Tue, Aug 19, 2008	13.38	13.48	12.72	12.83
3415	NASDAQ	MCRI	Mon, Aug 18, 2008	13.88	14.12	13.45	13.51
3414	NASDAQ	MCRI	Fri, Aug 15, 2008	13.98	14.13	13.50	13.89
3413	NASDAQ	MCRI	Thu, Aug 14, 2008	13.56	13.75	13.34	13.75
3412	NASDAQ	MCRI	Wed, Aug 13, 2008	13.59	13.75	13.20	13.69
3411	NASDAQ	MCRI	Tue, Aug 12, 2008	13.33	13.74	13.22	13.68
3410	NASDAQ	MCRI	Mon, Aug 11, 2008	12.65	13.53	12.37	13.46
3409	NASDAQ	MCRI	Fri, Aug 8, 2008	12.21	12.86	12.13	12.62
3408	NASDAQ	MCRI	Thu, Aug 7, 2008	12.45	12.51	12.14	12.15
3407	NASDAQ	MCRI	Wed, Aug 6, 2008	12.41	12.65	12.16	12.57
3406	NASDAQ	MCRI	Tue, Aug 5, 2008	12.01	12.59	12.01	12.57
3405	NASDAQ	MCRI	Mon, Aug 4, 2008	12.15	12.33	11.88	12.04
3404	NASDAQ	MCRI	Fri, Aug 1, 2008	12.40	12.46	11.97	12.18
3403	NASDAQ	MCRI	Thu, Jul 31, 2008	11.88	12.60	11.87	12.32
3402	NASDAQ	MCRI	Wed, Jul 30, 2008	12.19	12.49	11.83	11.99
3401	NASDAQ	MCRI	Tue, Jul 29, 2008	11.40	12.15	11.21	12.09
3400	NASDAQ	MCRI	Mon, Jul 28, 2008	11.80	11.83	11.22	11.31
3399	NASDAQ	MCRI	Fri, Jul 25, 2008	12.70	12.70	11.78	11.90
3398	NASDAQ	MCRI	Thu, Jul 24, 2008	13.10	13.56	12.10	12.51
3397	NASDAQ	MCRI	Wed, Jul 23, 2008	13.36	14.53	13.36	13.95
3396	NASDAQ	MCRI	Tue, Jul 22, 2008	12.18	13.74	12.14	13.73
3395	NASDAQ	MCRI	Mon, Jul 21, 2008	12.09	12.43	11.97	12.37
3394	NASDAQ	MCRI	Fri, Jul 18, 2008	12.35	12.35	11.72	12.07
3393	NASDAQ	MCRI	Thu, Jul 17, 2008	11.81	12.36	11.28	12.36
3392	NASDAQ	MCRI	Wed, Jul 16, 2008	11.07	11.90	10.70	11.77
3391	NASDAQ	MCRI	Tue, Jul 15, 2008	10.50	11.09	10.20	11.05
3390	NASDAQ	MCRI	Mon, Jul 14, 2008	11.16	11.16	10.51	10.53
3389	NASDAQ	MCRI	Fri, Jul 11, 2008	10.73	11.08	10.52	11.06
3388	NASDAQ	MCRI	Thu, Jul 10, 2008	11.12	11.53	10.75	10.76
3387	NASDAQ	MCRI	Wed, Jul 9, 2008	11.52	11.83	11.06	11.15
3386	NASDAQ	MCRI	Tue, Jul 8, 2008	10.74	11.56	10.74	11.54
3385	NASDAQ	MCRI	Mon, Jul 7, 2008	11.12	11.20	10.69	10.70
3384	NASDAQ	MCRI	Thu, Jul 3, 2008	11.06	11.32	10.71	11.00
3383	NASDAQ	MCRI	Wed, Jul 2, 2008	11.96	11.96	11.01	11.01
3382	NASDAQ	MCRI	Tue, Jul 1, 2008	11.78	12.00	11.55	11.87
3381	NASDAQ	MCRI	Mon, Jun 30, 2008	11.68	12.17	11.55	11.80
3380	NASDAQ	MCRI	Fri, Jun 27, 2008	11.92	11.94	11.52	11.64
3379	NASDAQ	MCRI	Thu, Jun 26, 2008	12.22	12.33	11.87	11.93
3378	NASDAQ	MCRI	Wed, Jun 25, 2008	12.10	12.67	12.00	12.45
3377	NASDAQ	MCRI	Tue, Jun 24, 2008	12.96	12.96	12.10	12.10
3376	NASDAQ	MCRI	Mon, Jun 23, 2008	13.24	13.28	12.87	13.08
3375	NASDAQ	MCRI	Fri, Jun 20, 2008	13.32	13.42	13.01	13.19
3374	NASDAQ	MCRI	Thu, Jun 19, 2008	13.24	13.45	12.95	13.43
3373	NASDAQ	MCRI	Wed, Jun 18, 2008	13.29	13.45	13.18	13.31
3372	NASDAQ	MCRI	Tue, Jun 17, 2008	13.49	13.61	13.13	13.40
3371	NASDAQ	MCRI	Mon, Jun 16, 2008	12.80	13.74	12.63	13.46
3370	NASDAQ	MCRI	Fri, Jun 13, 2008	12.58	13.10	12.50	12.90
3369	NASDAQ	MCRI	Thu, Jun 12, 2008	12.33	13.07	12.33	12.52
3368	NASDAQ	MCRI	Wed, Jun 11, 2008	12.72	12.75	12.30	12.30
3367	NASDAQ	MCRI	Tue, Jun 10, 2008	12.76	12.92	12.35	12.76
3366	NASDAQ	MCRI	Mon, Jun 9, 2008	13.12	13.33	12.88	12.88
3365	NASDAQ	MCRI	Fri, Jun 6, 2008	13.75	13.75	12.64	13.05
3364	NASDAQ	MCRI	Thu, Jun 5, 2008	13.05	13.90	13.05	13.85
3363	NASDAQ	MCRI	Wed, Jun 4, 2008	13.10	13.36	12.87	12.99
3362	NASDAQ	MCRI	Tue, Jun 3, 2008	13.58	13.59	13.01	13.13
3361	NASDAQ	MCRI	Mon, Jun 2, 2008	13.78	13.85	13.35	13.48
3360	NASDAQ	MCRI	Fri, May 30, 2008	14.01	14.05	13.71	13.85
3359	NASDAQ	MCRI	Thu, May 29, 2008	13.91	14.08	13.88	13.97
3358	NASDAQ	MCRI	Wed, May 28, 2008	14.07	14.07	13.77	13.98
3357	NASDAQ	MCRI	Tue, May 27, 2008	13.76	14.02	13.36	13.97
3356	NASDAQ	MCRI	Fri, May 23, 2008	13.64	14.01	13.64	13.81
3355	NASDAQ	MCRI	Thu, May 22, 2008	13.46	14.05	13.46	13.73
3354	NASDAQ	MCRI	Wed, May 21, 2008	13.86	14.05	13.39	13.49
3353	NASDAQ	MCRI	Tue, May 20, 2008	14.04	14.05	13.40	13.92
3352	NASDAQ	MCRI	Mon, May 19, 2008	14.09	14.44	13.94	14.07
3351	NASDAQ	MCRI	Fri, May 16, 2008	14.45	14.45	13.31	14.12
3350	NASDAQ	MCRI	Thu, May 15, 2008	14.22	14.60	14.07	14.43
3349	NASDAQ	MCRI	Wed, May 14, 2008	14.06	14.35	13.78	14.18
3348	NASDAQ	MCRI	Tue, May 13, 2008	13.66	14.25	13.66	14.01
3347	NASDAQ	MCRI	Mon, May 12, 2008	13.61	14.00	13.39	13.82
3346	NASDAQ	MCRI	Fri, May 9, 2008	13.57	13.79	13.37	13.54
3345	NASDAQ	MCRI	Thu, May 8, 2008	14.25	14.31	13.31	13.66
3344	NASDAQ	MCRI	Wed, May 7, 2008	13.90	14.34	13.86	14.25
3343	NASDAQ	MCRI	Tue, May 6, 2008	13.67	14.04	13.55	13.96
3342	NASDAQ	MCRI	Mon, May 5, 2008	13.67	13.79	13.34	13.67
3341	NASDAQ	MCRI	Fri, May 2, 2008	13.65	13.74	13.34	13.48
3340	NASDAQ	MCRI	Thu, May 1, 2008	13.27	13.65	13.08	13.60
3339	NASDAQ	MCRI	Wed, Apr 30, 2008	13.06	13.29	12.57	13.24
3338	NASDAQ	MCRI	Tue, Apr 29, 2008	12.98	13.13	12.63	12.99
3337	NASDAQ	MCRI	Mon, Apr 28, 2008	13.73	13.73	12.53	12.68
3336	NASDAQ	MCRI	Fri, Apr 25, 2008	13.98	14.13	13.58	13.96
3335	NASDAQ	MCRI	Thu, Apr 24, 2008	14.55	14.89	12.72	13.81
3334	NASDAQ	MCRI	Wed, Apr 23, 2008	17.22	17.53	16.99	17.26
3333	NASDAQ	MCRI	Tue, Apr 22, 2008	17.43	17.61	16.98	17.18
3332	NASDAQ	MCRI	Mon, Apr 21, 2008	17.58	17.70	17.43	17.55
3331	NASDAQ	MCRI	Fri, Apr 18, 2008	17.27	17.94	17.26	17.76
3330	NASDAQ	MCRI	Thu, Apr 17, 2008	16.75	17.04	16.52	16.96
3329	NASDAQ	MCRI	Wed, Apr 16, 2008	16.50	16.93	16.36	16.79
3328	NASDAQ	MCRI	Tue, Apr 15, 2008	17.23	17.52	16.24	16.37
3327	NASDAQ	MCRI	Mon, Apr 14, 2008	17.39	17.47	17.12	17.17
3326	NASDAQ	MCRI	Fri, Apr 11, 2008	17.68	18.02	17.34	17.39
3325	NASDAQ	MCRI	Thu, Apr 10, 2008	18.57	18.57	17.50	17.75
3324	NASDAQ	MCRI	Wed, Apr 9, 2008	18.36	18.51	17.86	17.90
3323	NASDAQ	MCRI	Tue, Apr 8, 2008	17.98	18.32	17.92	18.05
3322	NASDAQ	MCRI	Mon, Apr 7, 2008	18.22	18.29	17.97	18.05
3321	NASDAQ	MCRI	Fri, Apr 4, 2008	18.80	18.80	18.14	18.19
3320	NASDAQ	MCRI	Thu, Apr 3, 2008	18.65	18.98	18.37	18.79
3319	NASDAQ	MCRI	Wed, Apr 2, 2008	18.56	19.23	17.84	18.89
3318	NASDAQ	MCRI	Tue, Apr 1, 2008	18.30	18.82	18.18	18.62
3317	NASDAQ	MCRI	Mon, Mar 31, 2008	18.22	18.22	17.41	17.71
3316	NASDAQ	MCRI	Fri, Mar 28, 2008	18.20	18.40	17.96	18.16
3315	NASDAQ	MCRI	Thu, Mar 27, 2008	18.32	18.58	17.97	18.21
3314	NASDAQ	MCRI	Wed, Mar 26, 2008	18.63	18.63	17.85	18.27
3313	NASDAQ	MCRI	Tue, Mar 25, 2008	18.74	19.03	18.44	18.82
3312	NASDAQ	MCRI	Mon, Mar 24, 2008	17.94	18.95	17.94	18.70
3311	NASDAQ	MCRI	Thu, Mar 20, 2008	17.59	18.14	17.08	17.89
3310	NASDAQ	MCRI	Wed, Mar 19, 2008	17.45	17.59	17.24	17.41
3309	NASDAQ	MCRI	Tue, Mar 18, 2008	17.42	17.52	17.00	17.39
3308	NASDAQ	MCRI	Mon, Mar 17, 2008	16.50	17.29	16.50	16.90
3307	NASDAQ	MCRI	Fri, Mar 14, 2008	17.52	17.88	16.52	16.84
3306	NASDAQ	MCRI	Thu, Mar 13, 2008	16.69	17.49	16.49	17.45
3305	NASDAQ	MCRI	Wed, Mar 12, 2008	16.82	16.89	16.12	16.12
3304	NASDAQ	MCRI	Tue, Mar 11, 2008	16.45	16.98	16.23	16.80
3303	NASDAQ	MCRI	Mon, Mar 10, 2008	16.08	16.38	15.91	16.02
3302	NASDAQ	MCRI	Fri, Mar 7, 2008	16.02	16.60	15.89	16.05
3301	NASDAQ	MCRI	Thu, Mar 6, 2008	16.39	16.84	16.02	16.17
3300	NASDAQ	MCRI	Wed, Mar 5, 2008	16.10	16.84	16.05	16.51
3299	NASDAQ	MCRI	Tue, Mar 4, 2008	16.17	16.73	16.00	16.05
3298	NASDAQ	MCRI	Mon, Mar 3, 2008	16.60	16.77	16.17	16.29
3297	NASDAQ	MCRI	Fri, Feb 29, 2008	16.65	17.27	16.60	16.62
3296	NASDAQ	MCRI	Thu, Feb 28, 2008	16.85	17.41	16.69	16.78
3295	NASDAQ	MCRI	Wed, Feb 27, 2008	16.73	17.25	16.67	16.95
3294	NASDAQ	MCRI	Tue, Feb 26, 2008	16.90	17.14	16.56	16.86
3293	NASDAQ	MCRI	Mon, Feb 25, 2008	17.07	17.07	16.55	16.93
3292	NASDAQ	MCRI	Fri, Feb 22, 2008	17.30	17.54	16.83	17.10
3291	NASDAQ	MCRI	Thu, Feb 21, 2008	18.39	18.48	16.65	17.25
3290	NASDAQ	MCRI	Wed, Feb 20, 2008	18.92	19.27	18.71	19.23
3289	NASDAQ	MCRI	Tue, Feb 19, 2008	19.37	19.67	19.04	19.36
3288	NASDAQ	MCRI	Fri, Feb 15, 2008	19.58	19.58	18.70	19.04
3287	NASDAQ	MCRI	Thu, Feb 14, 2008	19.99	20.06	18.96	19.67
3286	NASDAQ	MCRI	Wed, Feb 13, 2008	19.38	20.02	19.26	19.91
3285	NASDAQ	MCRI	Tue, Feb 12, 2008	19.17	19.49	18.84	19.23
3284	NASDAQ	MCRI	Mon, Feb 11, 2008	19.78	20.57	18.80	19.03
3283	NASDAQ	MCRI	Fri, Feb 8, 2008	20.52	20.52	19.63	19.73
3282	NASDAQ	MCRI	Thu, Feb 7, 2008	20.15	20.54	19.89	20.46
3281	NASDAQ	MCRI	Wed, Feb 6, 2008	21.16	21.16	20.17	20.22
3280	NASDAQ	MCRI	Tue, Feb 5, 2008	21.32	21.62	20.92	20.96
3279	NASDAQ	MCRI	Mon, Feb 4, 2008	22.02	22.44	20.82	21.13
3278	NASDAQ	MCRI	Fri, Feb 1, 2008	21.41	22.04	20.07	22.04
3277	NASDAQ	MCRI	Thu, Jan 31, 2008	20.37	22.00	20.00	21.37
3276	NASDAQ	MCRI	Wed, Jan 30, 2008	20.43	21.46	20.17	20.75
3275	NASDAQ	MCRI	Tue, Jan 29, 2008	20.78	20.78	19.85	20.56
3274	NASDAQ	MCRI	Mon, Jan 28, 2008	19.80	20.70	19.72	20.69
3273	NASDAQ	MCRI	Fri, Jan 25, 2008	20.51	20.60	19.64	19.80
3272	NASDAQ	MCRI	Thu, Jan 24, 2008	20.93	21.39	20.25	20.30
3271	NASDAQ	MCRI	Wed, Jan 23, 2008	18.72	21.24	18.50	20.85
3270	NASDAQ	MCRI	Tue, Jan 22, 2008	18.43	19.35	18.30	19.04
3269	NASDAQ	MCRI	Fri, Jan 18, 2008	18.62	19.33	18.41	19.05
3268	NASDAQ	MCRI	Thu, Jan 17, 2008	19.44	19.44	18.36	18.60
3267	NASDAQ	MCRI	Wed, Jan 16, 2008	18.78	19.71	18.78	19.28
3266	NASDAQ	MCRI	Tue, Jan 15, 2008	19.92	19.92	18.76	18.87
3265	NASDAQ	MCRI	Mon, Jan 14, 2008	20.25	21.51	20.01	20.11
3264	NASDAQ	MCRI	Fri, Jan 11, 2008	20.38	20.84	19.87	20.16
3263	NASDAQ	MCRI	Thu, Jan 10, 2008	20.66	21.20	20.40	20.40
3262	NASDAQ	MCRI	Wed, Jan 9, 2008	21.13	21.39	20.37	20.91
3261	NASDAQ	MCRI	Tue, Jan 8, 2008	21.60	22.03	20.71	21.16
3260	NASDAQ	MCRI	Mon, Jan 7, 2008	21.21	21.85	21.10	21.55
3259	NASDAQ	MCRI	Fri, Jan 4, 2008	22.31	22.59	21.03	21.07
3258	NASDAQ	MCRI	Thu, Jan 3, 2008	23.24	23.88	22.37	22.43
3257	NASDAQ	MCRI	Wed, Jan 2, 2008	24.05	24.47	22.64	22.83
3256	NASDAQ	MCRI	Mon, Dec 31, 2007	24.01	24.24	23.53	24.08
3255	NASDAQ	MCRI	Fri, Dec 28, 2007	23.97	24.84	23.81	24.08
3254	NASDAQ	MCRI	Thu, Dec 27, 2007	25.09	25.09	24.22	24.23
3253	NASDAQ	MCRI	Wed, Dec 26, 2007	24.35	25.24	24.20	25.09
3252	NASDAQ	MCRI	Mon, Dec 24, 2007	24.62	25.09	24.24	24.58
3251	NASDAQ	MCRI	Fri, Dec 21, 2007	25.15	25.40	24.35	24.36
3250	NASDAQ	MCRI	Thu, Dec 20, 2007	25.55	25.68	24.49	24.75
3249	NASDAQ	MCRI	Wed, Dec 19, 2007	24.49	25.49	24.46	25.24
3248	NASDAQ	MCRI	Tue, Dec 18, 2007	24.81	24.81	23.58	24.64
3247	NASDAQ	MCRI	Mon, Dec 17, 2007	24.50	25.08	24.45	24.45
3246	NASDAQ	MCRI	Fri, Dec 14, 2007	25.14	25.66	24.50	24.50
3245	NASDAQ	MCRI	Thu, Dec 13, 2007	25.00	25.62	24.73	25.43
3244	NASDAQ	MCRI	Wed, Dec 12, 2007	25.92	25.92	25.06	25.10
3243	NASDAQ	MCRI	Tue, Dec 11, 2007	26.06	26.06	24.95	24.97
3242	NASDAQ	MCRI	Mon, Dec 10, 2007	25.78	26.04	25.49	25.88
3241	NASDAQ	MCRI	Fri, Dec 7, 2007	26.16	26.16	25.63	25.77
3240	NASDAQ	MCRI	Thu, Dec 6, 2007	25.43	26.15	25.36	26.14
3239	NASDAQ	MCRI	Wed, Dec 5, 2007	26.08	26.28	25.58	25.71
3238	NASDAQ	MCRI	Tue, Dec 4, 2007	25.10	26.28	24.77	25.66
3237	NASDAQ	MCRI	Mon, Dec 3, 2007	25.43	25.94	25.18	25.28
3236	NASDAQ	MCRI	Fri, Nov 30, 2007	26.72	27.11	24.89	25.58
3235	NASDAQ	MCRI	Thu, Nov 29, 2007	27.07	27.20	26.05	26.29
3234	NASDAQ	MCRI	Wed, Nov 28, 2007	26.99	27.38	26.61	27.13
3233	NASDAQ	MCRI	Tue, Nov 27, 2007	26.78	27.14	26.13	26.65
3232	NASDAQ	MCRI	Mon, Nov 26, 2007	27.56	27.99	26.70	26.75
3231	NASDAQ	MCRI	Fri, Nov 23, 2007	27.27	27.96	26.58	27.64
3230	NASDAQ	MCRI	Wed, Nov 21, 2007	27.56	27.73	26.85	26.97
3229	NASDAQ	MCRI	Tue, Nov 20, 2007	27.68	28.41	26.86	27.58
3228	NASDAQ	MCRI	Mon, Nov 19, 2007	27.56	28.33	27.17	27.65
3227	NASDAQ	MCRI	Fri, Nov 16, 2007	27.96	28.00	27.25	27.90
3226	NASDAQ	MCRI	Thu, Nov 15, 2007	26.97	27.91	26.97	27.90
3225	NASDAQ	MCRI	Wed, Nov 14, 2007	27.68	28.45	27.00	27.05
3224	NASDAQ	MCRI	Tue, Nov 13, 2007	27.79	28.30	27.54	27.60
3223	NASDAQ	MCRI	Mon, Nov 12, 2007	27.16	28.25	26.66	27.59
3222	NASDAQ	MCRI	Fri, Nov 9, 2007	28.24	28.93	27.21	27.30
3221	NASDAQ	MCRI	Thu, Nov 8, 2007	28.40	28.89	27.98	28.77
3220	NASDAQ	MCRI	Wed, Nov 7, 2007	29.00	29.52	28.02	28.14
3219	NASDAQ	MCRI	Tue, Nov 6, 2007	28.96	29.43	28.18	29.42
3218	NASDAQ	MCRI	Mon, Nov 5, 2007	29.02	30.20	28.32	28.71
3217	NASDAQ	MCRI	Fri, Nov 2, 2007	29.44	29.83	29.02	29.56
3216	NASDAQ	MCRI	Thu, Nov 1, 2007	30.50	30.60	29.01	29.15
3215	NASDAQ	MCRI	Wed, Oct 31, 2007	30.62	30.63	29.76	30.59
3214	NASDAQ	MCRI	Tue, Oct 30, 2007	30.72	31.00	30.07	30.32
3213	NASDAQ	MCRI	Mon, Oct 29, 2007	30.58	31.13	30.49	30.92
3212	NASDAQ	MCRI	Fri, Oct 26, 2007	30.00	30.68	29.95	30.40
3211	NASDAQ	MCRI	Thu, Oct 25, 2007	29.81	30.98	29.61	29.87
3210	NASDAQ	MCRI	Wed, Oct 24, 2007	29.85	30.12	29.09	29.49
3209	NASDAQ	MCRI	Tue, Oct 23, 2007	30.83	30.83	29.40	30.27
3208	NASDAQ	MCRI	Mon, Oct 22, 2007	28.88	30.31	28.41	30.20
3207	NASDAQ	MCRI	Fri, Oct 19, 2007	30.36	30.50	29.00	29.00
3206	NASDAQ	MCRI	Thu, Oct 18, 2007	31.11	31.11	30.20	30.35
3205	NASDAQ	MCRI	Wed, Oct 17, 2007	30.29	31.41	30.23	31.24
3204	NASDAQ	MCRI	Tue, Oct 16, 2007	29.45	30.64	29.09	30.11
3203	NASDAQ	MCRI	Mon, Oct 15, 2007	30.61	31.00	29.44	29.47
3202	NASDAQ	MCRI	Fri, Oct 12, 2007	30.69	31.14	30.22	30.53
3201	NASDAQ	MCRI	Thu, Oct 11, 2007	30.92	31.14	30.25	30.70
3200	NASDAQ	MCRI	Wed, Oct 10, 2007	31.00	31.00	30.40	30.79
3199	NASDAQ	MCRI	Tue, Oct 9, 2007	30.10	31.00	29.89	30.85
3198	NASDAQ	MCRI	Mon, Oct 8, 2007	29.63	30.42	29.52	30.07
3197	NASDAQ	MCRI	Fri, Oct 5, 2007	29.44	30.09	29.24	29.76
3196	NASDAQ	MCRI	Thu, Oct 4, 2007	29.25	29.50	28.65	29.37
3195	NASDAQ	MCRI	Wed, Oct 3, 2007	29.00	29.25	28.76	29.20
3194	NASDAQ	MCRI	Tue, Oct 2, 2007	28.79	29.38	28.79	29.29
3193	NASDAQ	MCRI	Mon, Oct 1, 2007	28.44	29.10	28.44	29.01
3192	NASDAQ	MCRI	Fri, Sep 28, 2007	28.68	29.10	27.78	28.45
3191	NASDAQ	MCRI	Thu, Sep 27, 2007	29.33	29.40	29.01	29.10
3190	NASDAQ	MCRI	Wed, Sep 26, 2007	29.30	29.50	29.04	29.14
3189	NASDAQ	MCRI	Tue, Sep 25, 2007	29.14	29.40	28.96	29.06
3188	NASDAQ	MCRI	Mon, Sep 24, 2007	29.25	29.45	28.95	29.27
3187	NASDAQ	MCRI	Fri, Sep 21, 2007	29.18	29.51	28.94	29.14
3186	NASDAQ	MCRI	Thu, Sep 20, 2007	29.27	29.40	28.84	28.95
3185	NASDAQ	MCRI	Wed, Sep 19, 2007	29.50	29.50	29.02	29.30
3184	NASDAQ	MCRI	Tue, Sep 18, 2007	29.06	29.24	28.28	29.10
3183	NASDAQ	MCRI	Mon, Sep 17, 2007	28.84	29.72	28.80	28.85
3182	NASDAQ	MCRI	Fri, Sep 14, 2007	28.37	29.12	28.14	28.93
3181	NASDAQ	MCRI	Thu, Sep 13, 2007	27.55	29.40	27.42	28.65
3180	NASDAQ	MCRI	Wed, Sep 12, 2007	28.18	28.56	27.26	28.12
3179	NASDAQ	MCRI	Tue, Sep 11, 2007	27.41	28.60	27.02	28.24
3178	NASDAQ	MCRI	Mon, Sep 10, 2007	27.47	28.02	26.59	27.11
3177	NASDAQ	MCRI	Fri, Sep 7, 2007	27.48	27.91	27.05	27.40
3176	NASDAQ	MCRI	Thu, Sep 6, 2007	28.97	29.36	27.52	27.86
3175	NASDAQ	MCRI	Wed, Sep 5, 2007	28.50	29.00	27.42	28.82
3174	NASDAQ	MCRI	Tue, Sep 4, 2007	28.40	29.42	28.00	28.61
3173	NASDAQ	MCRI	Fri, Aug 31, 2007	28.32	28.52	27.59	28.37
3172	NASDAQ	MCRI	Thu, Aug 30, 2007	28.45	29.04	27.55	27.86
3171	NASDAQ	MCRI	Wed, Aug 29, 2007	27.53	28.85	26.91	28.79
3170	NASDAQ	MCRI	Tue, Aug 28, 2007	29.71	29.72	27.21	27.27
3169	NASDAQ	MCRI	Mon, Aug 27, 2007	29.80	29.95	29.25	29.85
3168	NASDAQ	MCRI	Fri, Aug 24, 2007	29.01	29.75	28.65	29.75
3167	NASDAQ	MCRI	Thu, Aug 23, 2007	28.24	29.45	28.03	29.16
3166	NASDAQ	MCRI	Wed, Aug 22, 2007	27.56	28.49	27.33	28.05
3165	NASDAQ	MCRI	Tue, Aug 21, 2007	26.84	27.84	26.15	27.24
3164	NASDAQ	MCRI	Mon, Aug 20, 2007	26.44	26.98	25.54	26.85
3163	NASDAQ	MCRI	Fri, Aug 17, 2007	27.97	28.02	26.33	26.38
3162	NASDAQ	MCRI	Thu, Aug 16, 2007	26.16	27.08	25.36	27.02
3161	NASDAQ	MCRI	Wed, Aug 15, 2007	27.04	27.04	25.75	26.40
3160	NASDAQ	MCRI	Tue, Aug 14, 2007	26.68	27.79	26.12	27.06
3159	NASDAQ	MCRI	Mon, Aug 13, 2007	27.84	28.39	26.31	26.68
3158	NASDAQ	MCRI	Fri, Aug 10, 2007	22.25	27.44	22.25	27.44
3157	NASDAQ	MCRI	Thu, Aug 9, 2007	25.45	25.45	22.11	22.22
3156	NASDAQ	MCRI	Wed, Aug 8, 2007	28.11	28.46	24.27	24.45
3155	NASDAQ	MCRI	Tue, Aug 7, 2007	28.08	28.65	27.51	27.87
3154	NASDAQ	MCRI	Mon, Aug 6, 2007	27.78	28.52	27.41	28.14
3153	NASDAQ	MCRI	Fri, Aug 3, 2007	29.00	29.47	27.61	27.76
3152	NASDAQ	MCRI	Thu, Aug 2, 2007	28.39	29.16	28.39	28.95
3151	NASDAQ	MCRI	Wed, Aug 1, 2007	28.23	28.66	27.56	28.38
3150	NASDAQ	MCRI	Tue, Jul 31, 2007	28.76	29.00	28.18	28.29
3149	NASDAQ	MCRI	Mon, Jul 30, 2007	29.09	29.54	28.01	28.51
3148	NASDAQ	MCRI	Fri, Jul 27, 2007	29.90	29.90	28.11	29.10
3147	NASDAQ	MCRI	Thu, Jul 26, 2007	28.49	31.21	27.60	29.94
3146	NASDAQ	MCRI	Wed, Jul 25, 2007	28.20	28.55	27.60	28.32
3145	NASDAQ	MCRI	Tue, Jul 24, 2007	28.47	28.81	28.03	28.18
3144	NASDAQ	MCRI	Mon, Jul 23, 2007	28.13	28.98	28.13	28.80
3143	NASDAQ	MCRI	Fri, Jul 20, 2007	29.16	29.70	28.05	28.13
3142	NASDAQ	MCRI	Thu, Jul 19, 2007	29.50	29.63	29.07	29.22
3141	NASDAQ	MCRI	Wed, Jul 18, 2007	29.15	29.68	28.55	29.38
3140	NASDAQ	MCRI	Tue, Jul 17, 2007	28.85	29.64	28.64	29.31
3139	NASDAQ	MCRI	Mon, Jul 16, 2007	28.43	29.33	28.04	28.86
3138	NASDAQ	MCRI	Fri, Jul 13, 2007	28.43	28.57	27.97	28.46
3137	NASDAQ	MCRI	Thu, Jul 12, 2007	28.30	28.55	27.85	28.55
3136	NASDAQ	MCRI	Wed, Jul 11, 2007	27.75	28.45	27.68	28.05
3135	NASDAQ	MCRI	Tue, Jul 10, 2007	28.27	28.27	27.66	27.66
3134	NASDAQ	MCRI	Mon, Jul 9, 2007	28.14	28.36	27.66	28.34
3133	NASDAQ	MCRI	Fri, Jul 6, 2007	27.76	28.40	27.76	28.02
3132	NASDAQ	MCRI	Thu, Jul 5, 2007	27.35	27.75	26.93	27.66
3131	NASDAQ	MCRI	Tue, Jul 3, 2007	27.26	27.26	26.71	27.15
3130	NASDAQ	MCRI	Mon, Jul 2, 2007	27.03	27.58	26.62	27.13
3129	NASDAQ	MCRI	Fri, Jun 29, 2007	27.41	27.54	26.77	26.85
3128	NASDAQ	MCRI	Thu, Jun 28, 2007	27.44	27.49	27.00	27.32
3127	NASDAQ	MCRI	Wed, Jun 27, 2007	26.59	27.58	26.23	27.49
3126	NASDAQ	MCRI	Tue, Jun 26, 2007	26.64	27.15	26.26	26.66
3125	NASDAQ	MCRI	Mon, Jun 25, 2007	26.05	27.31	26.04	26.42
3124	NASDAQ	MCRI	Fri, Jun 22, 2007	27.16	27.24	26.00	26.13
3123	NASDAQ	MCRI	Thu, Jun 21, 2007	27.64	27.82	27.16	27.17
3122	NASDAQ	MCRI	Wed, Jun 20, 2007	28.14	28.68	27.58	27.80
3121	NASDAQ	MCRI	Tue, Jun 19, 2007	28.13	28.42	27.70	28.12
3120	NASDAQ	MCRI	Mon, Jun 18, 2007	28.42	28.62	28.16	28.16
3119	NASDAQ	MCRI	Fri, Jun 15, 2007	27.97	28.51	27.57	28.23
3118	NASDAQ	MCRI	Thu, Jun 14, 2007	27.74	27.91	27.40	27.46
3117	NASDAQ	MCRI	Wed, Jun 13, 2007	27.44	27.82	27.26	27.65
3116	NASDAQ	MCRI	Tue, Jun 12, 2007	27.69	27.69	27.17	27.39
3115	NASDAQ	MCRI	Mon, Jun 11, 2007	27.85	27.96	27.60	27.83
3114	NASDAQ	MCRI	Fri, Jun 8, 2007	27.85	27.99	27.60	27.93
3113	NASDAQ	MCRI	Thu, Jun 7, 2007	27.36	28.01	27.36	27.77
3112	NASDAQ	MCRI	Wed, Jun 6, 2007	27.50	27.68	27.03	27.53
3111	NASDAQ	MCRI	Tue, Jun 5, 2007	28.35	28.35	27.23	27.55
3110	NASDAQ	MCRI	Mon, Jun 4, 2007	28.14	28.41	27.83	28.38
3109	NASDAQ	MCRI	Fri, Jun 1, 2007	27.49	28.24	27.31	28.18
3108	NASDAQ	MCRI	Thu, May 31, 2007	27.42	27.63	27.13	27.31
3107	NASDAQ	MCRI	Wed, May 30, 2007	28.03	28.03	27.34	27.39
3106	NASDAQ	MCRI	Tue, May 29, 2007	28.10	28.16	27.78	28.12
3105	NASDAQ	MCRI	Fri, May 25, 2007	28.04	28.15	27.80	28.04
3104	NASDAQ	MCRI	Thu, May 24, 2007	27.98	28.16	27.78	28.00
3103	NASDAQ	MCRI	Wed, May 23, 2007	28.14	28.25	27.76	27.95
3102	NASDAQ	MCRI	Tue, May 22, 2007	27.84	28.19	27.72	28.02
3101	NASDAQ	MCRI	Mon, May 21, 2007	27.69	27.85	27.61	27.75
3100	NASDAQ	MCRI	Fri, May 18, 2007	27.22	27.79	26.93	27.46
3099	NASDAQ	MCRI	Thu, May 17, 2007	27.23	27.54	26.84	27.11
3098	NASDAQ	MCRI	Wed, May 16, 2007	26.81	27.36	26.81	27.35
3097	NASDAQ	MCRI	Tue, May 15, 2007	27.52	27.80	26.58	26.67
3096	NASDAQ	MCRI	Mon, May 14, 2007	27.45	27.54	26.94	27.53
3095	NASDAQ	MCRI	Fri, May 11, 2007	27.17	27.51	27.03	27.36
3094	NASDAQ	MCRI	Thu, May 10, 2007	27.58	27.58	26.98	26.98
3093	NASDAQ	MCRI	Wed, May 9, 2007	27.86	28.15	27.37	27.74
3092	NASDAQ	MCRI	Tue, May 8, 2007	27.60	28.20	27.09	27.98
3091	NASDAQ	MCRI	Mon, May 7, 2007	26.93	27.80	26.93	27.76
3090	NASDAQ	MCRI	Fri, May 4, 2007	26.96	27.25	26.81	26.96
3089	NASDAQ	MCRI	Thu, May 3, 2007	27.72	27.78	26.97	27.04
3088	NASDAQ	MCRI	Wed, May 2, 2007	26.99	28.01	26.99	27.68
3087	NASDAQ	MCRI	Tue, May 1, 2007	26.76	27.26	26.75	26.92
3086	NASDAQ	MCRI	Mon, Apr 30, 2007	27.92	28.48	26.65	26.67
3085	NASDAQ	MCRI	Fri, Apr 27, 2007	28.35	28.66	27.85	27.85
3084	NASDAQ	MCRI	Thu, Apr 26, 2007	27.25	28.93	26.74	28.61
3083	NASDAQ	MCRI	Wed, Apr 25, 2007	26.32	27.08	26.32	26.86
3082	NASDAQ	MCRI	Tue, Apr 24, 2007	26.35	26.53	25.31	26.38
3081	NASDAQ	MCRI	Mon, Apr 23, 2007	25.77	26.50	25.77	26.37
3080	NASDAQ	MCRI	Fri, Apr 20, 2007	25.93	26.25	25.46	25.83
3079	NASDAQ	MCRI	Thu, Apr 19, 2007	25.18	26.02	24.72	25.54
3078	NASDAQ	MCRI	Wed, Apr 18, 2007	25.43	25.58	25.09	25.22
3077	NASDAQ	MCRI	Tue, Apr 17, 2007	25.74	25.74	25.17	25.47
3076	NASDAQ	MCRI	Mon, Apr 16, 2007	25.37	25.68	25.25	25.67
3075	NASDAQ	MCRI	Fri, Apr 13, 2007	25.22	25.37	24.97	25.25
3074	NASDAQ	MCRI	Thu, Apr 12, 2007	24.94	25.69	24.66	25.28
3073	NASDAQ	MCRI	Wed, Apr 11, 2007	25.24	25.51	24.69	25.05
3072	NASDAQ	MCRI	Tue, Apr 10, 2007	26.05	26.20	25.14	25.18
3071	NASDAQ	MCRI	Mon, Apr 9, 2007	25.82	26.09	25.72	25.96
3070	NASDAQ	MCRI	Thu, Apr 5, 2007	25.74	25.92	25.59	25.74
3069	NASDAQ	MCRI	Wed, Apr 4, 2007	26.13	26.14	25.47	25.70
3068	NASDAQ	MCRI	Tue, Apr 3, 2007	25.90	26.56	25.79	26.19
3067	NASDAQ	MCRI	Mon, Apr 2, 2007	26.02	26.35	25.02	25.85
3066	NASDAQ	MCRI	Fri, Mar 30, 2007	26.09	26.36	25.35	26.00
3065	NASDAQ	MCRI	Thu, Mar 29, 2007	26.34	26.45	25.90	26.08
3064	NASDAQ	MCRI	Wed, Mar 28, 2007	25.91	26.45	25.61	26.21
3063	NASDAQ	MCRI	Tue, Mar 27, 2007	26.83	26.83	25.85	26.10
3062	NASDAQ	MCRI	Mon, Mar 26, 2007	27.05	27.05	26.44	26.86
3061	NASDAQ	MCRI	Fri, Mar 23, 2007	27.00	27.35	26.88	27.05
3060	NASDAQ	MCRI	Thu, Mar 22, 2007	27.16	27.19	26.45	26.98
3059	NASDAQ	MCRI	Wed, Mar 21, 2007	26.12	27.14	25.94	27.12
3058	NASDAQ	MCRI	Tue, Mar 20, 2007	26.19	26.19	25.79	26.03
3057	NASDAQ	MCRI	Mon, Mar 19, 2007	26.01	26.50	25.89	26.28
3056	NASDAQ	MCRI	Fri, Mar 16, 2007	25.07	25.96	24.94	25.89
3055	NASDAQ	MCRI	Thu, Mar 15, 2007	25.42	25.56	24.72	25.08
3054	NASDAQ	MCRI	Wed, Mar 14, 2007	25.04	25.51	24.99	25.38
3053	NASDAQ	MCRI	Tue, Mar 13, 2007	25.40	25.83	24.61	25.10
3052	NASDAQ	MCRI	Mon, Mar 12, 2007	26.12	26.12	25.33	25.53
3051	NASDAQ	MCRI	Fri, Mar 9, 2007	26.05	26.51	25.86	26.23
3050	NASDAQ	MCRI	Thu, Mar 8, 2007	25.87	26.39	25.62	25.80
3049	NASDAQ	MCRI	Wed, Mar 7, 2007	25.43	25.95	25.29	25.54
3048	NASDAQ	MCRI	Tue, Mar 6, 2007	25.17	26.04	24.87	25.78
3047	NASDAQ	MCRI	Mon, Mar 5, 2007	25.27	25.70	24.93	24.99
3046	NASDAQ	MCRI	Fri, Mar 2, 2007	25.97	26.15	25.28	25.67
3045	NASDAQ	MCRI	Thu, Mar 1, 2007	25.45	26.20	25.03	26.20
3044	NASDAQ	MCRI	Wed, Feb 28, 2007	25.45	26.21	25.05	26.02
3043	NASDAQ	MCRI	Tue, Feb 27, 2007	25.86	26.45	25.32	25.39
3042	NASDAQ	MCRI	Mon, Feb 26, 2007	26.19	26.50	26.01	26.26
3041	NASDAQ	MCRI	Fri, Feb 23, 2007	26.12	26.30	25.75	26.04
3040	NASDAQ	MCRI	Thu, Feb 22, 2007	25.79	26.28	25.59	26.09
3039	NASDAQ	MCRI	Wed, Feb 21, 2007	23.88	24.55	23.52	24.36
3038	NASDAQ	MCRI	Tue, Feb 20, 2007	23.53	24.00	23.30	24.00
3037	NASDAQ	MCRI	Fri, Feb 16, 2007	23.90	23.93	23.20	23.62
3036	NASDAQ	MCRI	Thu, Feb 15, 2007	23.70	23.92	23.61	23.84
3035	NASDAQ	MCRI	Wed, Feb 14, 2007	23.42	24.34	23.36	23.68
3034	NASDAQ	MCRI	Tue, Feb 13, 2007	23.52	23.90	23.36	23.47
3033	NASDAQ	MCRI	Mon, Feb 12, 2007	23.72	24.28	23.43	23.51
3032	NASDAQ	MCRI	Fri, Feb 9, 2007	25.04	25.05	23.73	23.79
3031	NASDAQ	MCRI	Thu, Feb 8, 2007	25.23	25.25	24.82	25.10
3030	NASDAQ	MCRI	Wed, Feb 7, 2007	24.86	25.25	24.86	25.22
3029	NASDAQ	MCRI	Tue, Feb 6, 2007	25.25	25.26	24.56	24.88
3028	NASDAQ	MCRI	Mon, Feb 5, 2007	25.00	25.25	24.81	25.06
3027	NASDAQ	MCRI	Fri, Feb 2, 2007	24.56	25.25	24.56	25.07
3026	NASDAQ	MCRI	Thu, Feb 1, 2007	25.25	25.37	24.51	24.57
3025	NASDAQ	MCRI	Wed, Jan 31, 2007	24.84	25.32	24.50	25.13
3024	NASDAQ	MCRI	Tue, Jan 30, 2007	25.14	25.18	24.46	24.91
3023	NASDAQ	MCRI	Mon, Jan 29, 2007	24.62	25.30	24.62	25.04
3022	NASDAQ	MCRI	Fri, Jan 26, 2007	25.01	25.01	24.29	24.60
3021	NASDAQ	MCRI	Thu, Jan 25, 2007	24.93	25.24	24.85	25.01
3020	NASDAQ	MCRI	Wed, Jan 24, 2007	25.19	25.19	24.80	25.09
3019	NASDAQ	MCRI	Tue, Jan 23, 2007	24.35	25.68	24.26	25.07
3018	NASDAQ	MCRI	Mon, Jan 22, 2007	24.39	24.58	24.22	24.33
3017	NASDAQ	MCRI	Fri, Jan 19, 2007	24.18	24.54	24.18	24.30
3016	NASDAQ	MCRI	Thu, Jan 18, 2007	24.49	24.66	24.24	24.30
3015	NASDAQ	MCRI	Wed, Jan 17, 2007	25.19	25.31	24.54	24.56
3014	NASDAQ	MCRI	Tue, Jan 16, 2007	25.63	25.63	25.09	25.27
3013	NASDAQ	MCRI	Fri, Jan 12, 2007	25.62	25.62	25.39	25.54
3012	NASDAQ	MCRI	Thu, Jan 11, 2007	24.85	25.61	24.76	25.58
3011	NASDAQ	MCRI	Wed, Jan 10, 2007	24.07	24.85	24.07	24.73
3010	NASDAQ	MCRI	Tue, Jan 9, 2007	24.40	24.40	23.98	24.19
3009	NASDAQ	MCRI	Mon, Jan 8, 2007	24.15	24.48	23.83	24.39
3008	NASDAQ	MCRI	Fri, Jan 5, 2007	24.72	24.72	23.95	24.19
3007	NASDAQ	MCRI	Thu, Jan 4, 2007	24.82	24.93	24.33	24.91
3006	NASDAQ	MCRI	Wed, Jan 3, 2007	24.10	25.45	23.94	24.95
3005	NASDAQ	MCRI	Fri, Dec 29, 2006	24.39	24.81	23.85	23.88
3004	NASDAQ	MCRI	Thu, Dec 28, 2006	24.88	24.93	24.10	24.48
3003	NASDAQ	MCRI	Wed, Dec 27, 2006	24.54	24.99	24.34	24.96
3002	NASDAQ	MCRI	Tue, Dec 26, 2006	24.20	24.54	24.20	24.54
3001	NASDAQ	MCRI	Fri, Dec 22, 2006	23.89	24.25	23.89	24.21
3000	NASDAQ	MCRI	Thu, Dec 21, 2006	24.47	24.60	23.83	23.83
2999	NASDAQ	MCRI	Wed, Dec 20, 2006	24.64	24.84	24.16	24.31
2998	NASDAQ	MCRI	Tue, Dec 19, 2006	24.17	24.69	24.17	24.69
2997	NASDAQ	MCRI	Mon, Dec 18, 2006	24.08	24.90	24.08	24.26
2996	NASDAQ	MCRI	Fri, Dec 15, 2006	24.64	25.02	24.08	24.08
2995	NASDAQ	MCRI	Thu, Dec 14, 2006	23.79	24.82	23.61	24.61
2994	NASDAQ	MCRI	Wed, Dec 13, 2006	24.47	24.56	23.65	23.70
2993	NASDAQ	MCRI	Tue, Dec 12, 2006	24.77	24.83	24.23	24.31
2992	NASDAQ	MCRI	Mon, Dec 11, 2006	24.66	24.96	24.66	24.89
2991	NASDAQ	MCRI	Fri, Dec 8, 2006	25.04	25.04	24.45	24.73
2990	NASDAQ	MCRI	Thu, Dec 7, 2006	24.83	25.28	24.59	24.98
2989	NASDAQ	MCRI	Wed, Dec 6, 2006	25.52	25.74	24.67	24.68
2988	NASDAQ	MCRI	Tue, Dec 5, 2006	25.22	25.68	24.97	25.50
2987	NASDAQ	MCRI	Mon, Dec 4, 2006	24.30	25.20	24.30	25.12
2986	NASDAQ	MCRI	Fri, Dec 1, 2006	23.49	24.14	23.11	24.14
2985	NASDAQ	MCRI	Thu, Nov 30, 2006	23.69	24.03	23.25	23.56
2984	NASDAQ	MCRI	Wed, Nov 29, 2006	23.60	24.28	23.60	23.82
2983	NASDAQ	MCRI	Tue, Nov 28, 2006	23.55	23.79	23.10	23.58
2982	NASDAQ	MCRI	Mon, Nov 27, 2006	24.19	24.28	23.21	23.52
2981	NASDAQ	MCRI	Fri, Nov 24, 2006	24.05	24.33	23.85	24.33
2980	NASDAQ	MCRI	Wed, Nov 22, 2006	24.52	24.74	24.23	24.33
2979	NASDAQ	MCRI	Tue, Nov 21, 2006	24.22	24.67	24.15	24.50
2978	NASDAQ	MCRI	Mon, Nov 20, 2006	24.07	24.68	23.90	24.21
2977	NASDAQ	MCRI	Fri, Nov 17, 2006	24.51	24.60	23.82	24.09
2976	NASDAQ	MCRI	Thu, Nov 16, 2006	25.02	25.02	24.31	24.49
2975	NASDAQ	MCRI	Wed, Nov 15, 2006	24.15	25.04	23.83	24.81
2974	NASDAQ	MCRI	Tue, Nov 14, 2006	22.97	24.11	22.68	24.06
2973	NASDAQ	MCRI	Mon, Nov 13, 2006	22.68	22.97	22.64	22.94
2972	NASDAQ	MCRI	Fri, Nov 10, 2006	22.80	22.80	22.16	22.78
2971	NASDAQ	MCRI	Thu, Nov 9, 2006	22.94	23.00	22.36	22.71
2970	NASDAQ	MCRI	Wed, Nov 8, 2006	22.22	22.97	22.05	22.86
2969	NASDAQ	MCRI	Tue, Nov 7, 2006	22.23	22.81	22.00	22.37
2968	NASDAQ	MCRI	Mon, Nov 6, 2006	22.02	22.46	22.00	22.27
2967	NASDAQ	MCRI	Fri, Nov 3, 2006	21.93	22.38	21.93	22.06
2966	NASDAQ	MCRI	Thu, Nov 2, 2006	21.95	22.32	21.77	21.92
2965	NASDAQ	MCRI	Wed, Nov 1, 2006	22.30	22.42	21.97	22.11
2964	NASDAQ	MCRI	Tue, Oct 31, 2006	22.60	22.72	22.05	22.18
2963	NASDAQ	MCRI	Mon, Oct 30, 2006	22.00	22.80	22.00	22.47
2962	NASDAQ	MCRI	Fri, Oct 27, 2006	22.50	23.25	22.00	22.01
2961	NASDAQ	MCRI	Thu, Oct 26, 2006	22.44	23.50	22.06	22.60
2960	NASDAQ	MCRI	Wed, Oct 25, 2006	20.50	21.38	20.42	21.01
2959	NASDAQ	MCRI	Tue, Oct 24, 2006	21.15	21.36	20.82	20.95
2958	NASDAQ	MCRI	Mon, Oct 23, 2006	21.72	21.76	21.03	21.28
2957	NASDAQ	MCRI	Fri, Oct 20, 2006	21.78	21.97	21.37	21.82
2956	NASDAQ	MCRI	Thu, Oct 19, 2006	21.83	22.07	21.58	21.65
2955	NASDAQ	MCRI	Wed, Oct 18, 2006	21.29	21.95	21.29	21.95
2954	NASDAQ	MCRI	Tue, Oct 17, 2006	21.58	21.64	21.04	21.23
2953	NASDAQ	MCRI	Mon, Oct 16, 2006	22.00	22.03	21.64	21.65
2952	NASDAQ	MCRI	Fri, Oct 13, 2006	21.68	21.83	21.50	21.73
2951	NASDAQ	MCRI	Thu, Oct 12, 2006	21.43	21.88	21.23	21.57
2950	NASDAQ	MCRI	Wed, Oct 11, 2006	21.24	21.49	21.00	21.34
2949	NASDAQ	MCRI	Tue, Oct 10, 2006	21.23	21.67	21.10	21.40
2948	NASDAQ	MCRI	Mon, Oct 9, 2006	21.41	21.65	21.00	21.28
2947	NASDAQ	MCRI	Fri, Oct 6, 2006	21.75	21.79	21.25	21.36
2946	NASDAQ	MCRI	Thu, Oct 5, 2006	21.22	21.94	21.00	21.84
2945	NASDAQ	MCRI	Wed, Oct 4, 2006	20.10	21.26	20.01	21.13
2944	NASDAQ	MCRI	Tue, Oct 3, 2006	20.93	21.03	19.98	20.11
2943	NASDAQ	MCRI	Mon, Oct 2, 2006	19.45	21.10	19.45	20.89
2942	NASDAQ	MCRI	Fri, Sep 29, 2006	19.05	20.13	19.05	19.39
2941	NASDAQ	MCRI	Thu, Sep 28, 2006	19.35	19.49	18.74	18.83
2940	NASDAQ	MCRI	Wed, Sep 27, 2006	19.20	19.57	19.20	19.38
2939	NASDAQ	MCRI	Tue, Sep 26, 2006	19.67	19.84	19.24	19.30
2938	NASDAQ	MCRI	Mon, Sep 25, 2006	19.64	20.02	19.26	19.60
2937	NASDAQ	MCRI	Fri, Sep 22, 2006	19.68	19.79	19.43	19.67
2936	NASDAQ	MCRI	Thu, Sep 21, 2006	19.77	20.21	19.70	19.81
2935	NASDAQ	MCRI	Wed, Sep 20, 2006	19.73	20.25	19.35	19.77
2934	NASDAQ	MCRI	Tue, Sep 19, 2006	19.42	19.71	19.09	19.67
2933	NASDAQ	MCRI	Mon, Sep 18, 2006	18.83	19.47	18.81	19.47
2932	NASDAQ	MCRI	Fri, Sep 15, 2006	19.12	19.45	18.87	18.94
2931	NASDAQ	MCRI	Thu, Sep 14, 2006	18.85	19.08	18.63	18.88
2930	NASDAQ	MCRI	Wed, Sep 13, 2006	19.52	19.63	18.86	18.98
2929	NASDAQ	MCRI	Tue, Sep 12, 2006	18.21	19.50	18.21	19.41
2928	NASDAQ	MCRI	Mon, Sep 11, 2006	17.75	18.28	17.52	18.27
2927	NASDAQ	MCRI	Fri, Sep 8, 2006	17.68	18.30	17.50	17.86
2926	NASDAQ	MCRI	Thu, Sep 7, 2006	18.17	18.39	17.69	17.70
2925	NASDAQ	MCRI	Wed, Sep 6, 2006	18.59	19.00	18.16	18.30
2924	NASDAQ	MCRI	Tue, Sep 5, 2006	18.88	19.11	18.53	18.72
2923	NASDAQ	MCRI	Fri, Sep 1, 2006	19.07	19.17	18.75	18.86
2922	NASDAQ	MCRI	Thu, Aug 31, 2006	19.18	19.18	18.50	18.97
2921	NASDAQ	MCRI	Wed, Aug 30, 2006	18.63	19.37	18.63	18.99
2920	NASDAQ	MCRI	Tue, Aug 29, 2006	18.65	18.80	18.40	18.52
2919	NASDAQ	MCRI	Mon, Aug 28, 2006	18.00	18.83	17.98	18.67
2918	NASDAQ	MCRI	Fri, Aug 25, 2006	18.10	18.30	17.78	18.04
2917	NASDAQ	MCRI	Thu, Aug 24, 2006	18.30	18.31	18.10	18.20
2916	NASDAQ	MCRI	Wed, Aug 23, 2006	18.45	18.65	18.00	18.12
2915	NASDAQ	MCRI	Tue, Aug 22, 2006	18.88	18.89	18.35	18.35
2914	NASDAQ	MCRI	Mon, Aug 21, 2006	18.60	18.91	18.24	18.88
2913	NASDAQ	MCRI	Fri, Aug 18, 2006	19.18	19.18	18.68	18.76
2912	NASDAQ	MCRI	Thu, Aug 17, 2006	19.16	19.34	18.85	19.08
2911	NASDAQ	MCRI	Wed, Aug 16, 2006	19.68	19.71	18.87	19.26
2910	NASDAQ	MCRI	Tue, Aug 15, 2006	19.81	20.07	19.07	19.47
2909	NASDAQ	MCRI	Mon, Aug 14, 2006	19.95	20.10	19.35	19.42
2908	NASDAQ	MCRI	Fri, Aug 11, 2006	19.59	19.95	19.47	19.76
2907	NASDAQ	MCRI	Thu, Aug 10, 2006	18.79	19.71	18.52	19.55
2906	NASDAQ	MCRI	Wed, Aug 9, 2006	20.15	20.33	18.75	18.94
2905	NASDAQ	MCRI	Tue, Aug 8, 2006	20.51	20.72	19.81	19.85
2904	NASDAQ	MCRI	Mon, Aug 7, 2006	19.49	20.49	19.26	20.37
2903	NASDAQ	MCRI	Fri, Aug 4, 2006	20.56	20.87	19.50	19.69
2902	NASDAQ	MCRI	Thu, Aug 3, 2006	19.82	20.57	19.42	20.35
2901	NASDAQ	MCRI	Wed, Aug 2, 2006	19.10	20.05	19.10	19.84
2900	NASDAQ	MCRI	Tue, Aug 1, 2006	18.78	19.57	18.69	19.07
2899	NASDAQ	MCRI	Mon, Jul 31, 2006	18.95	19.28	18.80	18.84
2898	NASDAQ	MCRI	Fri, Jul 28, 2006	19.39	19.66	18.67	19.01
2897	NASDAQ	MCRI	Thu, Jul 27, 2006	22.66	22.66	19.20	19.28
2896	NASDAQ	MCRI	Wed, Jul 26, 2006	23.31	23.31	22.27	22.61
2895	NASDAQ	MCRI	Tue, Jul 25, 2006	23.21	23.38	22.65	23.32
2894	NASDAQ	MCRI	Mon, Jul 24, 2006	23.15	23.65	23.14	23.20
2893	NASDAQ	MCRI	Fri, Jul 21, 2006	23.95	23.95	22.61	23.03
2892	NASDAQ	MCRI	Thu, Jul 20, 2006	24.98	24.98	23.86	23.92
2891	NASDAQ	MCRI	Wed, Jul 19, 2006	24.17	25.23	23.90	24.86
2890	NASDAQ	MCRI	Tue, Jul 18, 2006	23.93	24.49	23.65	24.10
2889	NASDAQ	MCRI	Mon, Jul 17, 2006	23.61	24.21	23.61	23.90
2888	NASDAQ	MCRI	Fri, Jul 14, 2006	23.96	23.97	22.60	23.73
2887	NASDAQ	MCRI	Thu, Jul 13, 2006	24.68	24.95	23.85	23.87
2886	NASDAQ	MCRI	Wed, Jul 12, 2006	25.78	26.02	24.74	24.81
2885	NASDAQ	MCRI	Tue, Jul 11, 2006	25.58	25.97	25.13	25.90
2884	NASDAQ	MCRI	Mon, Jul 10, 2006	26.36	26.85	25.55	25.64
2883	NASDAQ	MCRI	Fri, Jul 7, 2006	27.68	27.89	26.20	26.28
2882	NASDAQ	MCRI	Thu, Jul 6, 2006	27.60	28.04	27.60	27.67
2881	NASDAQ	MCRI	Wed, Jul 5, 2006	27.85	27.85	27.32	27.58
2880	NASDAQ	MCRI	Mon, Jul 3, 2006	28.28	28.50	27.75	28.04
2879	NASDAQ	MCRI	Fri, Jun 30, 2006	27.95	28.14	27.59	28.12
2878	NASDAQ	MCRI	Thu, Jun 29, 2006	26.82	27.95	26.75	27.94
2877	NASDAQ	MCRI	Wed, Jun 28, 2006	26.70	26.92	26.44	26.69
2876	NASDAQ	MCRI	Tue, Jun 27, 2006	26.90	26.90	26.28	26.48
2875	NASDAQ	MCRI	Mon, Jun 26, 2006	26.63	26.94	26.53	26.82
2874	NASDAQ	MCRI	Fri, Jun 23, 2006	26.67	26.90	26.25	26.46
2873	NASDAQ	MCRI	Thu, Jun 22, 2006	26.42	27.00	26.41	26.68
2872	NASDAQ	MCRI	Wed, Jun 21, 2006	26.19	26.60	26.19	26.49
2871	NASDAQ	MCRI	Tue, Jun 20, 2006	26.58	26.77	26.05	26.06
2870	NASDAQ	MCRI	Mon, Jun 19, 2006	26.24	26.60	26.18	26.47
2869	NASDAQ	MCRI	Fri, Jun 16, 2006	26.68	26.77	26.05	26.09
2868	NASDAQ	MCRI	Thu, Jun 15, 2006	26.26	26.90	26.11	26.74
2867	NASDAQ	MCRI	Wed, Jun 14, 2006	25.43	26.17	25.43	26.01
2866	NASDAQ	MCRI	Tue, Jun 13, 2006	25.89	26.50	25.14	25.46
2865	NASDAQ	MCRI	Mon, Jun 12, 2006	26.82	26.82	25.85	25.89
2864	NASDAQ	MCRI	Fri, Jun 9, 2006	26.52	27.19	26.52	26.69
2863	NASDAQ	MCRI	Thu, Jun 8, 2006	27.50	27.81	25.80	26.51
2862	NASDAQ	MCRI	Wed, Jun 7, 2006	27.86	28.27	27.45	27.50
2861	NASDAQ	MCRI	Tue, Jun 6, 2006	28.05	28.14	27.50	27.73
2860	NASDAQ	MCRI	Mon, Jun 5, 2006	28.32	28.32	27.50	27.77
2859	NASDAQ	MCRI	Fri, Jun 2, 2006	28.60	28.62	28.12	28.32
2858	NASDAQ	MCRI	Thu, Jun 1, 2006	27.55	28.60	27.35	28.43
2857	NASDAQ	MCRI	Wed, May 31, 2006	27.69	27.94	27.45	27.56
2856	NASDAQ	MCRI	Tue, May 30, 2006	28.00	28.32	27.66	27.75
2855	NASDAQ	MCRI	Fri, May 26, 2006	28.95	28.95	28.10	28.26
2854	NASDAQ	MCRI	Thu, May 25, 2006	27.89	28.75	26.81	28.63
2853	NASDAQ	MCRI	Wed, May 24, 2006	28.11	28.61	26.52	27.61
2852	NASDAQ	MCRI	Tue, May 23, 2006	29.23	29.55	28.05	28.25
2851	NASDAQ	MCRI	Mon, May 22, 2006	28.80	29.32	28.05	28.92
2850	NASDAQ	MCRI	Fri, May 19, 2006	27.48	29.09	27.47	29.01
2849	NASDAQ	MCRI	Thu, May 18, 2006	28.45	29.09	27.69	27.74
2848	NASDAQ	MCRI	Wed, May 17, 2006	29.46	29.46	28.04	28.33
2847	NASDAQ	MCRI	Tue, May 16, 2006	29.51	29.99	29.32	29.73
2846	NASDAQ	MCRI	Mon, May 15, 2006	28.03	29.49	28.03	29.36
2845	NASDAQ	MCRI	Fri, May 12, 2006	30.53	30.60	27.09	28.50
2844	NASDAQ	MCRI	Thu, May 11, 2006	31.46	31.74	30.61	30.72
2843	NASDAQ	MCRI	Wed, May 10, 2006	31.00	31.46	30.88	31.38
2842	NASDAQ	MCRI	Tue, May 9, 2006	30.76	31.12	30.76	31.03
2841	NASDAQ	MCRI	Mon, May 8, 2006	31.15	31.20	30.57	30.90
2840	NASDAQ	MCRI	Fri, May 5, 2006	31.56	31.61	31.22	31.25
2839	NASDAQ	MCRI	Thu, May 4, 2006	31.36	31.36	31.06	31.23
2838	NASDAQ	MCRI	Wed, May 3, 2006	32.76	32.76	31.23	31.29
2837	NASDAQ	MCRI	Tue, May 2, 2006	31.90	32.97	31.90	32.52
2836	NASDAQ	MCRI	Mon, May 1, 2006	31.47	32.78	31.47	31.89
2835	NASDAQ	MCRI	Fri, Apr 28, 2006	32.16	32.31	31.35	31.48
2834	NASDAQ	MCRI	Thu, Apr 27, 2006	30.62	32.24	30.50	32.08
2833	NASDAQ	MCRI	Wed, Apr 26, 2006	31.49	31.49	30.02	30.56
2832	NASDAQ	MCRI	Tue, Apr 25, 2006	30.85	31.41	30.42	31.41
2831	NASDAQ	MCRI	Mon, Apr 24, 2006	31.10	31.50	30.44	30.75
2830	NASDAQ	MCRI	Fri, Apr 21, 2006	32.55	32.85	30.63	31.03
2829	NASDAQ	MCRI	Thu, Apr 20, 2006	31.78	32.84	31.59	32.27
2828	NASDAQ	MCRI	Wed, Apr 19, 2006	30.38	32.25	30.26	31.63
2827	NASDAQ	MCRI	Tue, Apr 18, 2006	29.64	30.22	29.55	30.22
2826	NASDAQ	MCRI	Mon, Apr 17, 2006	29.33	29.70	29.33	29.65
2825	NASDAQ	MCRI	Thu, Apr 13, 2006	28.55	29.10	28.26	29.09
2824	NASDAQ	MCRI	Wed, Apr 12, 2006	28.40	28.88	28.23	28.71
2823	NASDAQ	MCRI	Tue, Apr 11, 2006	29.20	29.68	27.88	28.32
2822	NASDAQ	MCRI	Mon, Apr 10, 2006	30.06	30.27	29.00	29.15
2821	NASDAQ	MCRI	Fri, Apr 7, 2006	30.17	30.46	29.81	29.89
2820	NASDAQ	MCRI	Thu, Apr 6, 2006	29.44	30.40	29.44	30.10
2819	NASDAQ	MCRI	Wed, Apr 5, 2006	29.51	30.35	29.03	29.38
2818	NASDAQ	MCRI	Tue, Apr 4, 2006	28.74	29.80	28.38	29.49
2817	NASDAQ	MCRI	Mon, Apr 3, 2006	28.39	28.89	28.25	28.41
2816	NASDAQ	MCRI	Fri, Mar 31, 2006	28.54	28.77	28.21	28.39
2815	NASDAQ	MCRI	Thu, Mar 30, 2006	29.05	29.05	28.32	28.49
2814	NASDAQ	MCRI	Wed, Mar 29, 2006	28.61	29.00	28.30	28.84
2813	NASDAQ	MCRI	Tue, Mar 28, 2006	29.72	29.85	27.76	28.45
2812	NASDAQ	MCRI	Mon, Mar 27, 2006	28.50	29.65	28.50	29.39
2811	NASDAQ	MCRI	Fri, Mar 24, 2006	27.99	28.36	27.94	28.36
2810	NASDAQ	MCRI	Thu, Mar 23, 2006	27.70	28.01	27.50	27.98
2809	NASDAQ	MCRI	Wed, Mar 22, 2006	27.35	27.74	27.25	27.69
2808	NASDAQ	MCRI	Tue, Mar 21, 2006	27.47	28.45	27.31	27.69
2807	NASDAQ	MCRI	Mon, Mar 20, 2006	27.93	28.00	27.60	27.62
2806	NASDAQ	MCRI	Fri, Mar 17, 2006	28.08	28.08	27.76	27.93
2805	NASDAQ	MCRI	Thu, Mar 16, 2006	28.01	28.10	27.64	28.01
2804	NASDAQ	MCRI	Wed, Mar 15, 2006	27.75	28.13	27.73	27.92
2803	NASDAQ	MCRI	Tue, Mar 14, 2006	27.14	28.28	27.01	27.83
2802	NASDAQ	MCRI	Mon, Mar 13, 2006	28.00	28.77	27.29	27.48
2801	NASDAQ	MCRI	Fri, Mar 10, 2006	27.45	27.90	27.12	27.70
2800	NASDAQ	MCRI	Thu, Mar 9, 2006	27.34	27.57	27.16	27.39
2799	NASDAQ	MCRI	Wed, Mar 8, 2006	27.56	27.84	27.04	27.17
2798	NASDAQ	MCRI	Tue, Mar 7, 2006	26.97	27.60	26.81	27.55
2797	NASDAQ	MCRI	Mon, Mar 6, 2006	27.34	27.97	26.80	27.06
2796	NASDAQ	MCRI	Fri, Mar 3, 2006	27.02	27.67	26.80	27.50
2795	NASDAQ	MCRI	Thu, Mar 2, 2006	27.53	27.79	26.96	27.26
2794	NASDAQ	MCRI	Wed, Mar 1, 2006	26.99	27.69	26.64	27.57
2793	NASDAQ	MCRI	Tue, Feb 28, 2006	27.42	27.45	26.42	26.81
2792	NASDAQ	MCRI	Mon, Feb 27, 2006	27.63	27.86	27.06	27.43
2791	NASDAQ	MCRI	Fri, Feb 24, 2006	27.97	27.97	27.26	27.45
2790	NASDAQ	MCRI	Thu, Feb 23, 2006	27.45	27.89	26.90	27.83
2789	NASDAQ	MCRI	Wed, Feb 22, 2006	26.65	27.77	25.56	27.45
2788	NASDAQ	MCRI	Tue, Feb 21, 2006	28.40	29.34	27.82	27.88
2787	NASDAQ	MCRI	Fri, Feb 17, 2006	28.10	28.27	27.80	28.09
2786	NASDAQ	MCRI	Thu, Feb 16, 2006	27.27	28.07	27.15	28.06
2785	NASDAQ	MCRI	Wed, Feb 15, 2006	27.24	27.30	26.64	27.20
2784	NASDAQ	MCRI	Tue, Feb 14, 2006	26.71	27.22	26.26	27.20
2783	NASDAQ	MCRI	Mon, Feb 13, 2006	26.80	27.12	26.55	26.61
2782	NASDAQ	MCRI	Fri, Feb 10, 2006	26.75	27.02	26.07	26.92
2781	NASDAQ	MCRI	Thu, Feb 9, 2006	26.87	26.98	26.56	26.74
2780	NASDAQ	MCRI	Wed, Feb 8, 2006	26.35	27.04	26.19	26.85
2779	NASDAQ	MCRI	Tue, Feb 7, 2006	26.17	26.81	25.78	26.22
2778	NASDAQ	MCRI	Mon, Feb 6, 2006	25.65	26.24	25.07	26.24
2777	NASDAQ	MCRI	Fri, Feb 3, 2006	26.00	26.41	24.51	25.53
2776	NASDAQ	MCRI	Thu, Feb 2, 2006	27.94	27.94	25.91	26.49
2775	NASDAQ	MCRI	Wed, Feb 1, 2006	27.10	28.22	26.84	27.88
2774	NASDAQ	MCRI	Tue, Jan 31, 2006	26.39	27.42	26.20	27.03
2773	NASDAQ	MCRI	Mon, Jan 30, 2006	26.37	26.50	25.71	26.31
2772	NASDAQ	MCRI	Fri, Jan 27, 2006	25.77	26.50	25.40	26.14
2771	NASDAQ	MCRI	Thu, Jan 26, 2006	25.50	25.85	25.28	25.77
2770	NASDAQ	MCRI	Wed, Jan 25, 2006	25.30	25.71	25.06	25.30
2769	NASDAQ	MCRI	Tue, Jan 24, 2006	25.24	25.72	24.90	25.27
2768	NASDAQ	MCRI	Mon, Jan 23, 2006	24.13	25.47	24.00	25.00
2767	NASDAQ	MCRI	Fri, Jan 20, 2006	25.00	25.00	24.05	24.13
2766	NASDAQ	MCRI	Thu, Jan 19, 2006	24.61	25.00	24.50	24.86
2765	NASDAQ	MCRI	Wed, Jan 18, 2006	23.99	24.55	23.61	24.55
2764	NASDAQ	MCRI	Tue, Jan 17, 2006	24.52	24.83	23.73	24.22
2763	NASDAQ	MCRI	Fri, Jan 13, 2006	25.20	25.50	24.59	24.81
2762	NASDAQ	MCRI	Thu, Jan 12, 2006	25.66	25.66	24.80	25.37
2761	NASDAQ	MCRI	Wed, Jan 11, 2006	25.71	25.73	24.81	25.53
2760	NASDAQ	MCRI	Tue, Jan 10, 2006	25.00	25.88	24.62	25.55
2759	NASDAQ	MCRI	Mon, Jan 9, 2006	24.68	25.48	24.68	25.18
2758	NASDAQ	MCRI	Fri, Jan 6, 2006	23.75	25.00	23.74	24.59
2757	NASDAQ	MCRI	Thu, Jan 5, 2006	22.72	23.56	22.48	23.36
2756	NASDAQ	MCRI	Wed, Jan 4, 2006	23.98	24.01	22.50	22.55
2755	NASDAQ	MCRI	Tue, Jan 3, 2006	22.81	24.46	22.44	24.19
2754	NASDAQ	MCRI	Fri, Dec 30, 2005	22.67	22.79	22.45	22.60
2753	NASDAQ	MCRI	Thu, Dec 29, 2005	22.85	22.93	22.37	22.64
2752	NASDAQ	MCRI	Wed, Dec 28, 2005	22.29	22.85	22.11	22.85
2751	NASDAQ	MCRI	Tue, Dec 27, 2005	22.41	22.69	21.92	22.15
2750	NASDAQ	MCRI	Fri, Dec 23, 2005	22.63	22.68	21.75	22.19
2749	NASDAQ	MCRI	Thu, Dec 22, 2005	22.26	22.65	22.26	22.51
2748	NASDAQ	MCRI	Wed, Dec 21, 2005	22.22	22.50	22.12	22.30
2747	NASDAQ	MCRI	Tue, Dec 20, 2005	21.67	22.36	21.67	22.02
2746	NASDAQ	MCRI	Mon, Dec 19, 2005	22.35	22.40	21.48	21.60
2745	NASDAQ	MCRI	Fri, Dec 16, 2005	22.64	22.64	22.19	22.48
2744	NASDAQ	MCRI	Thu, Dec 15, 2005	22.48	22.48	21.69	22.47
2743	NASDAQ	MCRI	Wed, Dec 14, 2005	22.49	22.82	22.39	22.56
2742	NASDAQ	MCRI	Tue, Dec 13, 2005	22.95	22.95	22.30	22.58
2741	NASDAQ	MCRI	Mon, Dec 12, 2005	22.22	22.94	22.20	22.84
2740	NASDAQ	MCRI	Fri, Dec 9, 2005	22.00	22.56	21.48	22.21
2739	NASDAQ	MCRI	Thu, Dec 8, 2005	22.40	22.55	22.04	22.12
2738	NASDAQ	MCRI	Wed, Dec 7, 2005	22.38	22.66	22.00	22.28
2737	NASDAQ	MCRI	Tue, Dec 6, 2005	22.37	22.64	22.11	22.11
2736	NASDAQ	MCRI	Mon, Dec 5, 2005	22.58	22.68	21.52	22.18
2735	NASDAQ	MCRI	Fri, Dec 2, 2005	22.20	22.50	21.59	22.50
2734	NASDAQ	MCRI	Thu, Dec 1, 2005	21.71	22.74	21.59	22.18
2733	NASDAQ	MCRI	Wed, Nov 30, 2005	22.61	22.75	21.28	21.39
2732	NASDAQ	MCRI	Tue, Nov 29, 2005	21.89	22.74	21.86	22.61
2731	NASDAQ	MCRI	Mon, Nov 28, 2005	22.82	22.82	21.64	21.81
2730	NASDAQ	MCRI	Fri, Nov 25, 2005	22.19	22.97	22.19	22.89
2729	NASDAQ	MCRI	Wed, Nov 23, 2005	22.10	22.94	22.02	22.27
2728	NASDAQ	MCRI	Tue, Nov 22, 2005	21.50	22.33	21.43	22.15
2727	NASDAQ	MCRI	Mon, Nov 21, 2005	21.62	21.78	21.31	21.64
2726	NASDAQ	MCRI	Fri, Nov 18, 2005	21.62	21.85	21.40	21.62
2725	NASDAQ	MCRI	Thu, Nov 17, 2005	20.72	21.88	20.66	21.45
2724	NASDAQ	MCRI	Wed, Nov 16, 2005	21.05	21.05	20.06	20.75
2723	NASDAQ	MCRI	Tue, Nov 15, 2005	21.47	21.62	20.76	21.04
2722	NASDAQ	MCRI	Mon, Nov 14, 2005	21.29	21.61	21.28	21.46
2721	NASDAQ	MCRI	Fri, Nov 11, 2005	20.95	21.40	20.81	21.18
2720	NASDAQ	MCRI	Thu, Nov 10, 2005	21.03	21.40	20.06	21.06
2719	NASDAQ	MCRI	Wed, Nov 9, 2005	20.87	21.40	20.76	21.10
2718	NASDAQ	MCRI	Tue, Nov 8, 2005	21.26	21.28	20.59	20.82
2717	NASDAQ	MCRI	Mon, Nov 7, 2005	20.37	21.24	20.36	21.23
2716	NASDAQ	MCRI	Fri, Nov 4, 2005	20.25	20.46	20.00	20.37
2715	NASDAQ	MCRI	Thu, Nov 3, 2005	20.71	20.96	20.12	20.30
2714	NASDAQ	MCRI	Wed, Nov 2, 2005	19.78	21.18	19.62	20.75
2713	NASDAQ	MCRI	Tue, Nov 1, 2005	19.25	19.98	19.25	19.90
2712	NASDAQ	MCRI	Mon, Oct 31, 2005	18.26	19.73	18.26	19.37
2711	NASDAQ	MCRI	Fri, Oct 28, 2005	17.73	18.55	17.62	18.21
2710	NASDAQ	MCRI	Thu, Oct 27, 2005	18.65	18.75	17.56	17.64
2709	NASDAQ	MCRI	Wed, Oct 26, 2005	19.14	19.44	18.55	18.63
2708	NASDAQ	MCRI	Tue, Oct 25, 2005	18.75	18.75	17.61	18.62
2707	NASDAQ	MCRI	Mon, Oct 24, 2005	18.06	18.80	17.64	18.80
2706	NASDAQ	MCRI	Fri, Oct 21, 2005	18.37	18.42	17.95	18.06
2705	NASDAQ	MCRI	Thu, Oct 20, 2005	18.16	18.38	18.01	18.37
2704	NASDAQ	MCRI	Wed, Oct 19, 2005	17.00	18.21	16.78	18.16
2703	NASDAQ	MCRI	Tue, Oct 18, 2005	16.95	17.34	16.95	17.01
2702	NASDAQ	MCRI	Mon, Oct 17, 2005	16.11	17.17	16.11	17.14
2701	NASDAQ	MCRI	Fri, Oct 14, 2005	16.66	16.69	16.17	16.45
2700	NASDAQ	MCRI	Thu, Oct 13, 2005	15.75	16.63	15.51	16.54
2699	NASDAQ	MCRI	Wed, Oct 12, 2005	15.60	15.84	15.50	15.56
2698	NASDAQ	MCRI	Tue, Oct 11, 2005	16.37	16.37	15.70	15.72
2697	NASDAQ	MCRI	Mon, Oct 10, 2005	16.25	16.65	16.18	16.38
2696	NASDAQ	MCRI	Fri, Oct 7, 2005	16.99	16.99	16.08	16.26
2695	NASDAQ	MCRI	Thu, Oct 6, 2005	16.60	17.28	16.47	16.80
2694	NASDAQ	MCRI	Wed, Oct 5, 2005	16.83	16.83	16.23	16.56
2693	NASDAQ	MCRI	Tue, Oct 4, 2005	16.70	17.30	16.66	16.76
2692	NASDAQ	MCRI	Mon, Oct 3, 2005	16.56	17.37	16.56	16.73
2691	NASDAQ	MCRI	Fri, Sep 30, 2005	16.15	17.03	16.05	16.99
2690	NASDAQ	MCRI	Thu, Sep 29, 2005	15.69	16.18	15.26	16.09
2689	NASDAQ	MCRI	Wed, Sep 28, 2005	15.68	15.99	15.50	15.70
2688	NASDAQ	MCRI	Tue, Sep 27, 2005	15.41	15.89	15.28	15.69
2687	NASDAQ	MCRI	Mon, Sep 26, 2005	15.75	16.25	15.06	15.56
2686	NASDAQ	MCRI	Fri, Sep 23, 2005	15.10	15.78	15.10	15.75
2685	NASDAQ	MCRI	Thu, Sep 22, 2005	15.10	15.27	14.85	15.15
2684	NASDAQ	MCRI	Wed, Sep 21, 2005	16.09	16.09	15.03	15.24
2683	NASDAQ	MCRI	Tue, Sep 20, 2005	17.15	17.31	15.91	16.20
2682	NASDAQ	MCRI	Mon, Sep 19, 2005	17.10	17.46	16.71	17.13
2681	NASDAQ	MCRI	Fri, Sep 16, 2005	16.43	17.19	16.18	17.11
2680	NASDAQ	MCRI	Thu, Sep 15, 2005	16.20	16.51	15.94	16.31
2679	NASDAQ	MCRI	Wed, Sep 14, 2005	15.85	16.66	15.85	16.20
2678	NASDAQ	MCRI	Tue, Sep 13, 2005	17.48	17.48	15.89	15.97
2677	NASDAQ	MCRI	Mon, Sep 12, 2005	17.77	17.77	17.06	17.42
2676	NASDAQ	MCRI	Fri, Sep 9, 2005	18.24	18.37	17.37	17.53
2675	NASDAQ	MCRI	Thu, Sep 8, 2005	18.45	18.45	18.21	18.23
2674	NASDAQ	MCRI	Wed, Sep 7, 2005	18.46	18.76	18.26	18.52
2673	NASDAQ	MCRI	Tue, Sep 6, 2005	18.44	18.74	18.29	18.50
2672	NASDAQ	MCRI	Fri, Sep 2, 2005	18.09	18.75	18.09	18.36
2671	NASDAQ	MCRI	Thu, Sep 1, 2005	18.89	19.61	18.26	18.27
2670	NASDAQ	MCRI	Wed, Aug 31, 2005	18.19	18.99	18.00	18.99
2669	NASDAQ	MCRI	Tue, Aug 30, 2005	18.63	18.80	18.28	18.33
2668	NASDAQ	MCRI	Mon, Aug 29, 2005	18.15	18.88	18.00	18.76
2667	NASDAQ	MCRI	Fri, Aug 26, 2005	18.47	18.56	18.00	18.29
2666	NASDAQ	MCRI	Thu, Aug 25, 2005	18.24	18.55	18.19	18.46
2665	NASDAQ	MCRI	Wed, Aug 24, 2005	18.23	18.48	18.15	18.24
2664	NASDAQ	MCRI	Tue, Aug 23, 2005	18.11	18.48	17.82	18.24
2663	NASDAQ	MCRI	Mon, Aug 22, 2005	17.25	18.20	17.25	18.10
2662	NASDAQ	MCRI	Fri, Aug 19, 2005	17.45	17.50	17.20	17.34
2661	NASDAQ	MCRI	Thu, Aug 18, 2005	17.09	17.45	17.04	17.25
2660	NASDAQ	MCRI	Wed, Aug 17, 2005	17.15	17.52	17.15	17.18
2659	NASDAQ	MCRI	Tue, Aug 16, 2005	17.51	17.64	17.11	17.32
2658	NASDAQ	MCRI	Mon, Aug 15, 2005	17.22	17.71	16.85	17.56
2657	NASDAQ	MCRI	Fri, Aug 12, 2005	17.25	17.35	17.00	17.22
2656	NASDAQ	MCRI	Thu, Aug 11, 2005	18.02	18.13	17.01	17.39
2655	NASDAQ	MCRI	Wed, Aug 10, 2005	17.80	18.27	17.64	17.91
2654	NASDAQ	MCRI	Tue, Aug 9, 2005	18.14	18.27	17.61	17.72
2653	NASDAQ	MCRI	Mon, Aug 8, 2005	19.00	19.40	17.90	18.09
2652	NASDAQ	MCRI	Fri, Aug 5, 2005	19.98	19.98	18.98	19.03
2651	NASDAQ	MCRI	Thu, Aug 4, 2005	19.96	20.20	19.43	19.98
2650	NASDAQ	MCRI	Wed, Aug 3, 2005	18.94	20.16	18.94	20.16
2649	NASDAQ	MCRI	Tue, Aug 2, 2005	19.11	19.48	18.96	19.00
2648	NASDAQ	MCRI	Mon, Aug 1, 2005	19.65	19.72	19.02	19.24
2647	NASDAQ	MCRI	Fri, Jul 29, 2005	20.58	20.58	19.51	19.70
2646	NASDAQ	MCRI	Thu, Jul 28, 2005	21.64	21.70	20.17	20.50
2645	NASDAQ	MCRI	Wed, Jul 27, 2005	24.36	24.53	23.33	23.62
2644	NASDAQ	MCRI	Tue, Jul 26, 2005	24.65	24.79	24.30	24.42
2643	NASDAQ	MCRI	Mon, Jul 25, 2005	24.40	24.87	24.16	24.59
2642	NASDAQ	MCRI	Fri, Jul 22, 2005	25.66	25.96	23.60	24.49
2641	NASDAQ	MCRI	Thu, Jul 21, 2005	26.20	26.33	25.50	25.60
2640	NASDAQ	MCRI	Wed, Jul 20, 2005	24.51	26.35	24.35	26.33
2639	NASDAQ	MCRI	Tue, Jul 19, 2005	24.75	24.76	24.35	24.64
2638	NASDAQ	MCRI	Mon, Jul 18, 2005	24.63	24.81	24.25	24.50
2637	NASDAQ	MCRI	Fri, Jul 15, 2005	23.83	24.80	23.78	24.40
2636	NASDAQ	MCRI	Thu, Jul 14, 2005	24.57	24.90	23.29	23.86
2635	NASDAQ	MCRI	Wed, Jul 13, 2005	24.15	25.00	23.82	24.32
2634	NASDAQ	MCRI	Tue, Jul 12, 2005	23.81	24.40	23.81	24.00
2633	NASDAQ	MCRI	Mon, Jul 11, 2005	23.39	24.50	23.39	23.85
2632	NASDAQ	MCRI	Fri, Jul 8, 2005	23.15	23.60	22.50	23.60
2631	NASDAQ	MCRI	Thu, Jul 7, 2005	21.99	23.19	21.42	23.10
2630	NASDAQ	MCRI	Wed, Jul 6, 2005	22.04	23.37	22.04	22.69
2629	NASDAQ	MCRI	Tue, Jul 5, 2005	21.68	22.10	21.32	22.04
2628	NASDAQ	MCRI	Fri, Jul 1, 2005	22.09	22.09	21.72	21.90
2627	NASDAQ	MCRI	Thu, Jun 30, 2005	22.17	22.22	21.78	22.04
2626	NASDAQ	MCRI	Wed, Jun 29, 2005	22.29	22.35	21.41	22.05
2625	NASDAQ	MCRI	Tue, Jun 28, 2005	21.89	22.26	21.42	22.26
2624	NASDAQ	MCRI	Mon, Jun 27, 2005	21.43	21.64	21.04	21.42
2623	NASDAQ	MCRI	Fri, Jun 24, 2005	20.74	21.33	20.63	21.27
2622	NASDAQ	MCRI	Thu, Jun 23, 2005	21.15	21.15	20.51	20.69
2621	NASDAQ	MCRI	Wed, Jun 22, 2005	20.31	21.70	20.15	21.12
2620	NASDAQ	MCRI	Tue, Jun 21, 2005	21.07	21.21	19.86	20.48
2619	NASDAQ	MCRI	Mon, Jun 20, 2005	21.90	22.00	20.41	20.97
2618	NASDAQ	MCRI	Fri, Jun 17, 2005	22.68	22.95	21.21	21.94
2617	NASDAQ	MCRI	Thu, Jun 16, 2005	21.86	22.69	21.86	22.68
2616	NASDAQ	MCRI	Wed, Jun 15, 2005	22.02	22.20	21.50	22.14
2615	NASDAQ	MCRI	Tue, Jun 14, 2005	21.40	22.20	21.40	21.89
2614	NASDAQ	MCRI	Mon, Jun 13, 2005	21.58	21.90	21.21	21.45
2613	NASDAQ	MCRI	Fri, Jun 10, 2005	22.19	22.19	21.35	21.69
2612	NASDAQ	MCRI	Thu, Jun 9, 2005	20.51	22.13	20.10	22.08
2611	NASDAQ	MCRI	Wed, Jun 8, 2005	20.23	20.51	20.00	20.51
2610	NASDAQ	MCRI	Tue, Jun 7, 2005	20.14	20.50	20.12	20.12
2609	NASDAQ	MCRI	Mon, Jun 6, 2005	19.61	20.48	19.61	20.30
2608	NASDAQ	MCRI	Fri, Jun 3, 2005	20.00	20.35	19.60	19.82
2607	NASDAQ	MCRI	Thu, Jun 2, 2005	19.80	20.45	19.80	20.00
2606	NASDAQ	MCRI	Wed, Jun 1, 2005	20.27	20.67	19.80	20.00
2605	NASDAQ	MCRI	Tue, May 31, 2005	20.68	20.68	19.68	20.10
2604	NASDAQ	MCRI	Fri, May 27, 2005	19.85	20.04	19.36	19.98
2603	NASDAQ	MCRI	Thu, May 26, 2005	19.42	19.60	19.02	19.42
2602	NASDAQ	MCRI	Wed, May 25, 2005	19.46	20.41	19.02	19.32
2601	NASDAQ	MCRI	Tue, May 24, 2005	19.50	19.92	19.20	19.59
2600	NASDAQ	MCRI	Mon, May 23, 2005	20.47	20.47	19.52	19.73
2599	NASDAQ	MCRI	Fri, May 20, 2005	19.67	20.00	19.50	19.89
2598	NASDAQ	MCRI	Thu, May 19, 2005	19.71	20.01	19.20	19.66
2597	NASDAQ	MCRI	Wed, May 18, 2005	19.15	19.99	18.89	19.86
2596	NASDAQ	MCRI	Tue, May 17, 2005	18.56	19.34	18.23	19.20
2595	NASDAQ	MCRI	Mon, May 16, 2005	18.95	18.95	17.91	18.38
2594	NASDAQ	MCRI	Fri, May 13, 2005	19.29	19.30	18.06	18.61
2593	NASDAQ	MCRI	Thu, May 12, 2005	20.29	20.70	18.63	19.10
2592	NASDAQ	MCRI	Wed, May 11, 2005	19.67	20.58	19.67	20.30
2591	NASDAQ	MCRI	Tue, May 10, 2005	19.34	20.58	18.99	19.88
2590	NASDAQ	MCRI	Mon, May 9, 2005	19.02	19.42	18.83	19.15
2589	NASDAQ	MCRI	Fri, May 6, 2005	18.90	19.45	18.65	19.03
2588	NASDAQ	MCRI	Thu, May 5, 2005	19.70	19.80	18.66	18.91
2587	NASDAQ	MCRI	Wed, May 4, 2005	18.43	19.63	18.25	19.29
2586	NASDAQ	MCRI	Tue, May 3, 2005	18.35	18.75	18.10	18.29
2585	NASDAQ	MCRI	Mon, May 2, 2005	18.26	18.71	17.99	18.43
2584	NASDAQ	MCRI	Fri, Apr 29, 2005	18.50	18.52	17.52	18.00
2583	NASDAQ	MCRI	Thu, Apr 28, 2005	18.75	18.93	17.78	17.98
2582	NASDAQ	MCRI	Wed, Apr 27, 2005	19.61	19.61	17.21	18.98
2581	NASDAQ	MCRI	Tue, Apr 26, 2005	18.46	19.93	18.37	19.34
2580	NASDAQ	MCRI	Mon, Apr 25, 2005	18.08	18.69	18.00	18.60
2579	NASDAQ	MCRI	Fri, Apr 22, 2005	18.50	18.86	17.92	18.22
2578	NASDAQ	MCRI	Thu, Apr 21, 2005	20.76	20.76	18.06	18.83
2577	NASDAQ	MCRI	Wed, Apr 20, 2005	20.17	20.80	19.75	19.95
2576	NASDAQ	MCRI	Tue, Apr 19, 2005	20.25	20.45	19.65	19.97
2575	NASDAQ	MCRI	Mon, Apr 18, 2005	17.27	19.60	17.00	19.46
2574	NASDAQ	MCRI	Fri, Apr 15, 2005	17.94	18.79	16.64	17.44
2573	NASDAQ	MCRI	Thu, Apr 14, 2005	22.46	22.46	18.27	18.35
2572	NASDAQ	MCRI	Wed, Apr 13, 2005	24.37	24.39	23.55	23.84
2571	NASDAQ	MCRI	Tue, Apr 12, 2005	24.41	24.69	23.03	24.04
2570	NASDAQ	MCRI	Mon, Apr 11, 2005	23.56	25.00	23.43	24.00
2569	NASDAQ	MCRI	Fri, Apr 8, 2005	23.11	24.72	22.80	23.50
2568	NASDAQ	MCRI	Thu, Apr 7, 2005	20.32	23.05	20.31	22.69
2567	NASDAQ	MCRI	Wed, Apr 6, 2005	20.91	20.91	20.00	20.34
2566	NASDAQ	MCRI	Tue, Apr 5, 2005	20.17	20.84	19.68	20.48
2565	NASDAQ	MCRI	Mon, Apr 4, 2005	20.50	20.99	19.45	19.98
2564	NASDAQ	MCRI	Fri, Apr 1, 2005	19.94	20.11	19.35	19.95
2563	NASDAQ	MCRI	Thu, Mar 31, 2005	19.50	19.98	18.95	19.90
2562	NASDAQ	MCRI	Wed, Mar 30, 2005	18.95	19.52	18.95	19.50
2561	NASDAQ	MCRI	Tue, Mar 29, 2005	19.88	19.88	18.62	18.88
2560	NASDAQ	MCRI	Mon, Mar 28, 2005	19.90	20.50	19.54	19.87
2559	NASDAQ	MCRI	Thu, Mar 24, 2005	19.64	19.64	19.11	19.53
2558	NASDAQ	MCRI	Wed, Mar 23, 2005	19.88	19.88	18.90	18.95
2557	NASDAQ	MCRI	Tue, Mar 22, 2005	19.45	20.20	19.05	19.70
2556	NASDAQ	MCRI	Mon, Mar 21, 2005	19.53	19.63	19.03	19.17
2555	NASDAQ	MCRI	Fri, Mar 18, 2005	19.30	19.69	18.68	19.04
2554	NASDAQ	MCRI	Thu, Mar 17, 2005	19.01	19.69	18.75	19.42
2553	NASDAQ	MCRI	Wed, Mar 16, 2005	18.68	18.73	17.81	18.34
2552	NASDAQ	MCRI	Tue, Mar 15, 2005	17.82	19.15	17.45	18.89
2551	NASDAQ	MCRI	Mon, Mar 14, 2005	16.50	17.94	16.43	17.56
2550	NASDAQ	MCRI	Fri, Mar 11, 2005	15.61	17.10	15.61	16.50
2549	NASDAQ	MCRI	Thu, Mar 10, 2005	16.00	16.37	15.16	15.97
2548	NASDAQ	MCRI	Wed, Mar 9, 2005	17.74	17.74	16.01	16.22
2547	NASDAQ	MCRI	Tue, Mar 8, 2005	17.78	17.95	17.28	17.74
2546	NASDAQ	MCRI	Mon, Mar 7, 2005	17.72	17.78	16.53	17.70
2545	NASDAQ	MCRI	Fri, Mar 4, 2005	21.04	21.04	17.66	18.13
2544	NASDAQ	MCRI	Thu, Mar 3, 2005	20.79	21.70	20.75	20.90
2543	NASDAQ	MCRI	Wed, Mar 2, 2005	19.83	21.74	19.75	20.76
2542	NASDAQ	MCRI	Tue, Mar 1, 2005	19.59	20.00	19.26	19.76
2541	NASDAQ	MCRI	Mon, Feb 28, 2005	19.20	20.10	19.00	19.19
2540	NASDAQ	MCRI	Fri, Feb 25, 2005	18.05	19.00	18.05	19.00
2539	NASDAQ	MCRI	Thu, Feb 24, 2005	18.01	18.53	17.75	18.43
2538	NASDAQ	MCRI	Wed, Feb 23, 2005	19.60	19.60	18.01	18.52
2537	NASDAQ	MCRI	Tue, Feb 22, 2005	20.18	20.49	18.96	19.01
2536	NASDAQ	MCRI	Fri, Feb 18, 2005	20.00	20.18	19.04	20.15
2535	NASDAQ	MCRI	Thu, Feb 17, 2005	20.10	20.11	19.45	19.51
2534	NASDAQ	MCRI	Wed, Feb 16, 2005	20.10	20.37	19.27	20.11
2533	NASDAQ	MCRI	Tue, Feb 15, 2005	18.01	19.38	18.01	19.32
2532	NASDAQ	MCRI	Mon, Feb 14, 2005	17.85	19.40	17.85	18.59
2531	NASDAQ	MCRI	Fri, Feb 11, 2005	16.75	17.85	16.32	17.51
2530	NASDAQ	MCRI	Thu, Feb 10, 2005	17.05	17.12	16.41	16.69
2529	NASDAQ	MCRI	Wed, Feb 9, 2005	17.63	17.95	16.38	16.71
2528	NASDAQ	MCRI	Tue, Feb 8, 2005	17.53	17.90	17.35	17.85
2527	NASDAQ	MCRI	Mon, Feb 7, 2005	17.68	18.06	17.28	17.53
2526	NASDAQ	MCRI	Fri, Feb 4, 2005	17.20	18.00	17.15	17.86
2525	NASDAQ	MCRI	Thu, Feb 3, 2005	17.44	17.44	16.82	17.15
2524	NASDAQ	MCRI	Wed, Feb 2, 2005	17.00	17.56	16.75	17.23
2523	NASDAQ	MCRI	Tue, Feb 1, 2005	14.89	17.00	14.89	16.94
2522	NASDAQ	MCRI	Mon, Jan 31, 2005	15.24	15.74	14.79	15.14
2521	NASDAQ	MCRI	Fri, Jan 28, 2005	14.80	15.25	14.79	15.07
2520	NASDAQ	MCRI	Thu, Jan 27, 2005	14.87	15.38	14.87	15.05
2519	NASDAQ	MCRI	Wed, Jan 26, 2005	14.89	15.11	14.28	14.96
2518	NASDAQ	MCRI	Tue, Jan 25, 2005	15.13	16.13	14.46	14.79
2517	NASDAQ	MCRI	Mon, Jan 24, 2005	16.50	17.00	15.31	15.51
2516	NASDAQ	MCRI	Fri, Jan 21, 2005	16.68	16.99	16.49	16.50
2515	NASDAQ	MCRI	Thu, Jan 20, 2005	16.68	17.48	16.43	16.87
2514	NASDAQ	MCRI	Wed, Jan 19, 2005	17.65	17.86	16.75	17.00
2513	NASDAQ	MCRI	Tue, Jan 18, 2005	16.75	17.78	16.41	17.58
2512	NASDAQ	MCRI	Fri, Jan 14, 2005	17.70	17.70	16.90	16.98
2511	NASDAQ	MCRI	Thu, Jan 13, 2005	16.92	18.09	16.92	17.71
2510	NASDAQ	MCRI	Wed, Jan 12, 2005	16.64	17.42	16.53	17.07
2509	NASDAQ	MCRI	Tue, Jan 11, 2005	18.28	18.46	16.26	16.77
2508	NASDAQ	MCRI	Mon, Jan 10, 2005	16.87	18.72	16.58	18.28
2507	NASDAQ	MCRI	Fri, Jan 7, 2005	18.63	18.70	15.71	16.24
2506	NASDAQ	MCRI	Thu, Jan 6, 2005	17.55	18.50	17.43	18.46
2505	NASDAQ	MCRI	Wed, Jan 5, 2005	17.70	18.10	17.15	17.56
2504	NASDAQ	MCRI	Tue, Jan 4, 2005	21.25	21.25	17.08	18.01
2503	NASDAQ	MCRI	Mon, Jan 3, 2005	21.10	21.27	20.53	20.82
2502	NASDAQ	MCRI	Fri, Dec 31, 2004	21.13	21.13	20.15	20.28
2501	NASDAQ	MCRI	Thu, Dec 30, 2004	21.40	21.45	20.66	21.15
2500	NASDAQ	MCRI	Wed, Dec 29, 2004	20.91	21.55	20.90	21.15
2499	NASDAQ	MCRI	Tue, Dec 28, 2004	20.88	20.98	19.53	20.79
2498	NASDAQ	MCRI	Mon, Dec 27, 2004	22.00	22.00	20.56	21.11
2497	NASDAQ	MCRI	Thu, Dec 23, 2004	21.58	21.91	20.78	21.14
2496	NASDAQ	MCRI	Wed, Dec 22, 2004	21.64	22.00	20.50	21.00
2495	NASDAQ	MCRI	Tue, Dec 21, 2004	20.25	21.19	20.01	21.06
2494	NASDAQ	MCRI	Mon, Dec 20, 2004	19.00	20.13	18.86	19.87
2493	NASDAQ	MCRI	Fri, Dec 17, 2004	17.87	18.30	17.33	18.24
2492	NASDAQ	MCRI	Thu, Dec 16, 2004	17.23	18.80	17.23	18.30
2491	NASDAQ	MCRI	Wed, Dec 15, 2004	18.55	18.55	16.77	17.48
2490	NASDAQ	MCRI	Tue, Dec 14, 2004	19.37	19.38	17.37	18.13
2489	NASDAQ	MCRI	Mon, Dec 13, 2004	17.25	19.22	17.08	19.21
2488	NASDAQ	MCRI	Fri, Dec 10, 2004	17.06	17.25	17.02	17.02
2487	NASDAQ	MCRI	Thu, Dec 9, 2004	16.89	17.05	16.73	16.98
2486	NASDAQ	MCRI	Wed, Dec 8, 2004	16.98	17.22	16.73	16.89
2485	NASDAQ	MCRI	Tue, Dec 7, 2004	17.32	17.35	16.75	16.82
2484	NASDAQ	MCRI	Mon, Dec 6, 2004	16.78	17.38	16.72	17.17
2483	NASDAQ	MCRI	Fri, Dec 3, 2004	15.71	17.02	15.71	16.83
2482	NASDAQ	MCRI	Thu, Dec 2, 2004	17.00	17.53	15.51	16.28
2481	NASDAQ	MCRI	Wed, Dec 1, 2004	17.53	17.70	16.97	17.38
2480	NASDAQ	MCRI	Tue, Nov 30, 2004	17.51	17.55	17.31	17.43
2479	NASDAQ	MCRI	Mon, Nov 29, 2004	17.21	17.77	16.74	17.20
2478	NASDAQ	MCRI	Fri, Nov 26, 2004	16.42	16.87	16.14	16.61
2477	NASDAQ	MCRI	Wed, Nov 24, 2004	15.75	16.59	15.75	16.05
2476	NASDAQ	MCRI	Tue, Nov 23, 2004	15.27	16.13	15.26	15.84
2475	NASDAQ	MCRI	Mon, Nov 22, 2004	16.75	17.60	15.53	15.90
2474	NASDAQ	MCRI	Fri, Nov 19, 2004	17.01	17.26	16.40	17.09
2473	NASDAQ	MCRI	Thu, Nov 18, 2004	18.75	19.13	15.87	17.10
2472	NASDAQ	MCRI	Wed, Nov 17, 2004	19.00	19.30	18.28	18.76
2471	NASDAQ	MCRI	Tue, Nov 16, 2004	19.45	19.45	18.16	18.52
2470	NASDAQ	MCRI	Mon, Nov 15, 2004	19.08	19.53	18.14	18.96
2469	NASDAQ	MCRI	Fri, Nov 12, 2004	17.08	20.14	16.68	17.88
2468	NASDAQ	MCRI	Thu, Nov 11, 2004	15.42	16.88	15.42	16.83
2467	NASDAQ	MCRI	Wed, Nov 10, 2004	16.73	16.73	15.36	15.74
2466	NASDAQ	MCRI	Tue, Nov 9, 2004	17.00	17.05	16.13	16.60
2465	NASDAQ	MCRI	Mon, Nov 8, 2004	14.87	16.44	14.87	16.27
2464	NASDAQ	MCRI	Fri, Nov 5, 2004	14.98	15.70	13.95	14.95
2463	NASDAQ	MCRI	Thu, Nov 4, 2004	14.71	14.97	14.18	14.92
2462	NASDAQ	MCRI	Wed, Nov 3, 2004	14.70	14.85	14.29	14.40
2461	NASDAQ	MCRI	Tue, Nov 2, 2004	14.29	14.40	14.00	14.29
2460	NASDAQ	MCRI	Mon, Nov 1, 2004	13.86	14.54	13.85	14.27
2459	NASDAQ	MCRI	Fri, Oct 29, 2004	14.32	14.50	13.92	13.97
2458	NASDAQ	MCRI	Thu, Oct 28, 2004	13.80	14.10	13.56	13.98
2457	NASDAQ	MCRI	Wed, Oct 27, 2004	13.07	14.43	12.88	13.83
2456	NASDAQ	MCRI	Tue, Oct 26, 2004	11.88	13.25	11.88	13.25
2455	NASDAQ	MCRI	Mon, Oct 25, 2004	11.08	11.87	10.38	11.87
2454	NASDAQ	MCRI	Fri, Oct 22, 2004	11.68	11.75	11.43	11.65
2453	NASDAQ	MCRI	Thu, Oct 21, 2004	11.73	11.81	11.55	11.69
2452	NASDAQ	MCRI	Wed, Oct 20, 2004	11.58	11.75	11.13	11.73
2451	NASDAQ	MCRI	Tue, Oct 19, 2004	11.45	11.63	10.75	11.59
2450	NASDAQ	MCRI	Mon, Oct 18, 2004	10.75	11.35	10.75	11.30
2449	NASDAQ	MCRI	Fri, Oct 15, 2004	10.04	10.93	10.04	10.90
2448	NASDAQ	MCRI	Thu, Oct 14, 2004	11.01	11.05	10.11	10.60
2447	NASDAQ	MCRI	Wed, Oct 13, 2004	12.08	12.22	11.07	11.18
2446	NASDAQ	MCRI	Tue, Oct 12, 2004	12.05	12.15	11.68	12.04
2445	NASDAQ	MCRI	Mon, Oct 11, 2004	11.95	12.35	11.95	12.22
2444	NASDAQ	MCRI	Fri, Oct 8, 2004	12.25	12.46	12.01	12.19
2443	NASDAQ	MCRI	Thu, Oct 7, 2004	12.38	12.70	11.86	12.25
2442	NASDAQ	MCRI	Wed, Oct 6, 2004	10.87	12.45	10.47	12.40
2441	NASDAQ	MCRI	Tue, Oct 5, 2004	9.92	11.04	9.92	10.56
2440	NASDAQ	MCRI	Mon, Oct 4, 2004	9.93	9.99	9.91	9.93
2439	NASDAQ	MCRI	Fri, Oct 1, 2004	9.55	9.98	9.55	9.87
2438	NASDAQ	MCRI	Thu, Sep 30, 2004	9.43	9.75	9.43	9.54
2437	NASDAQ	MCRI	Wed, Sep 29, 2004	9.38	9.40	9.28	9.37
2436	NASDAQ	MCRI	Tue, Sep 28, 2004	9.35	9.48	9.33	9.35
2435	NASDAQ	MCRI	Mon, Sep 27, 2004	9.43	9.56	9.32	9.45
2434	NASDAQ	MCRI	Fri, Sep 24, 2004	9.49	9.61	8.63	9.31
2433	NASDAQ	MCRI	Thu, Sep 23, 2004	8.43	9.33	8.26	9.33
2432	NASDAQ	MCRI	Wed, Sep 22, 2004	8.14	8.41	8.14	8.40
2431	NASDAQ	MCRI	Tue, Sep 21, 2004	8.17	8.20	8.17	8.18
2430	NASDAQ	MCRI	Mon, Sep 20, 2004	8.22	8.22	8.11	8.18
2429	NASDAQ	MCRI	Fri, Sep 17, 2004	8.15	8.18	8.15	8.15
2428	NASDAQ	MCRI	Thu, Sep 16, 2004	8.20	8.20	8.06	8.18
2427	NASDAQ	MCRI	Wed, Sep 15, 2004	8.22	8.22	8.04	8.16
2426	NASDAQ	MCRI	Tue, Sep 14, 2004	7.73	8.21	7.68	8.19
2425	NASDAQ	MCRI	Mon, Sep 13, 2004	8.01	8.21	8.01	8.16
2424	NASDAQ	MCRI	Fri, Sep 10, 2004	8.44	8.44	8.06	8.16
2423	NASDAQ	MCRI	Thu, Sep 9, 2004	8.67	8.67	8.45	8.48
2422	NASDAQ	MCRI	Wed, Sep 8, 2004	8.67	8.69	8.53	8.61
2421	NASDAQ	MCRI	Tue, Sep 7, 2004	8.45	8.74	8.45	8.50
2420	NASDAQ	MCRI	Fri, Sep 3, 2004	8.31	8.35	8.28	8.34
2419	NASDAQ	MCRI	Thu, Sep 2, 2004	8.25	8.37	8.25	8.36
2418	NASDAQ	MCRI	Wed, Sep 1, 2004	8.33	8.34	8.26	8.29
2417	NASDAQ	MCRI	Tue, Aug 31, 2004	8.43	8.45	8.33	8.34
2416	NASDAQ	MCRI	Mon, Aug 30, 2004	7.88	8.45	7.53	8.44
2415	NASDAQ	MCRI	Fri, Aug 27, 2004	7.99	7.99	7.88	7.97
2414	NASDAQ	MCRI	Thu, Aug 26, 2004	7.98	7.98	7.90	7.90
2413	NASDAQ	MCRI	Wed, Aug 25, 2004	7.98	8.00	7.98	8.00
2412	NASDAQ	MCRI	Tue, Aug 24, 2004	7.98	8.01	7.98	8.00
2411	NASDAQ	MCRI	Mon, Aug 23, 2004	7.91	8.02	7.88	8.00
2410	NASDAQ	MCRI	Fri, Aug 20, 2004	7.95	7.99	7.88	7.96
2409	NASDAQ	MCRI	Thu, Aug 19, 2004	8.00	8.00	7.88	7.88
2408	NASDAQ	MCRI	Wed, Aug 18, 2004	7.98	8.00	7.96	7.99
2407	NASDAQ	MCRI	Tue, Aug 17, 2004	8.00	8.00	7.93	7.96
2406	NASDAQ	MCRI	Mon, Aug 16, 2004	7.90	8.00	7.90	7.95
2405	NASDAQ	MCRI	Fri, Aug 13, 2004	7.98	8.00	7.95	7.98
2404	NASDAQ	MCRI	Thu, Aug 12, 2004	7.92	8.00	7.90	7.95
2403	NASDAQ	MCRI	Wed, Aug 11, 2004	7.97	7.99	7.86	7.97
2402	NASDAQ	MCRI	Tue, Aug 10, 2004	7.74	7.98	7.74	7.98
2401	NASDAQ	MCRI	Mon, Aug 9, 2004	7.71	7.88	7.67	7.80
2400	NASDAQ	MCRI	Fri, Aug 6, 2004	7.91	7.97	7.69	7.74
2399	NASDAQ	MCRI	Thu, Aug 5, 2004	7.93	8.00	7.85	7.90
2398	NASDAQ	MCRI	Wed, Aug 4, 2004	8.00	8.28	7.86	7.94
2397	NASDAQ	MCRI	Tue, Aug 3, 2004	8.06	8.06	7.94	7.97
2396	NASDAQ	MCRI	Mon, Aug 2, 2004	7.94	8.16	7.88	7.95
2395	NASDAQ	MCRI	Fri, Jul 30, 2004	7.81	8.13	7.81	8.07
2394	NASDAQ	MCRI	Thu, Jul 29, 2004	7.55	7.88	7.55	7.85
2393	NASDAQ	MCRI	Wed, Jul 28, 2004	7.25	7.70	7.25	7.70
2392	NASDAQ	MCRI	Tue, Jul 27, 2004	6.89	7.35	6.88	7.17
2391	NASDAQ	MCRI	Mon, Jul 26, 2004	6.73	6.83	6.73	6.83
2390	NASDAQ	MCRI	Fri, Jul 23, 2004	6.91	6.91	6.76	6.76
2389	NASDAQ	MCRI	Thu, Jul 22, 2004	6.72	6.86	6.72	6.75
2388	NASDAQ	MCRI	Wed, Jul 21, 2004	6.77	6.81	6.77	6.81
2387	NASDAQ	MCRI	Tue, Jul 20, 2004	6.79	6.80	6.79	6.80
2386	NASDAQ	MCRI	Mon, Jul 19, 2004	6.78	6.91	6.77	6.85
2385	NASDAQ	MCRI	Fri, Jul 16, 2004	6.95	6.95	6.86	6.86
2384	NASDAQ	MCRI	Thu, Jul 15, 2004	6.95	7.00	6.95	6.95
2383	NASDAQ	MCRI	Wed, Jul 14, 2004	6.95	7.01	6.95	7.01
2382	NASDAQ	MCRI	Tue, Jul 13, 2004	6.81	6.85	6.80	6.85
2381	NASDAQ	MCRI	Mon, Jul 12, 2004	6.50	6.95	6.48	6.91
2380	NASDAQ	MCRI	Fri, Jul 9, 2004	6.86	6.91	6.86	6.91
2379	NASDAQ	MCRI	Thu, Jul 8, 2004	6.53	7.15	6.53	7.12
2378	NASDAQ	MCRI	Wed, Jul 7, 2004	7.38	7.38	6.98	6.98
2377	NASDAQ	MCRI	Tue, Jul 6, 2004	7.00	7.20	6.94	6.94
2376	NASDAQ	MCRI	Fri, Jul 2, 2004	7.15	7.15	7.12	7.15
2375	NASDAQ	MCRI	Thu, Jul 1, 2004	7.00	7.18	7.00	7.18
2374	NASDAQ	MCRI	Wed, Jun 30, 2004	6.95	7.15	6.95	7.05
2373	NASDAQ	MCRI	Tue, Jun 29, 2004	6.88	7.20	6.87	7.02
2372	NASDAQ	MCRI	Mon, Jun 28, 2004	6.91	7.02	6.90	7.02
2371	NASDAQ	MCRI	Fri, Jun 25, 2004	6.88	7.11	6.67	7.02
2370	NASDAQ	MCRI	Thu, Jun 24, 2004	6.66	6.75	6.66	6.75
2369	NASDAQ	MCRI	Wed, Jun 23, 2004	7.38	7.38	6.67	6.74
2368	NASDAQ	MCRI	Tue, Jun 22, 2004	6.92	6.99	6.81	6.81
2367	NASDAQ	MCRI	Mon, Jun 21, 2004	6.91	6.93	6.90	6.91
2366	NASDAQ	MCRI	Fri, Jun 18, 2004	7.20	7.20	6.95	6.95
2365	NASDAQ	MCRI	Thu, Jun 17, 2004	6.98	7.10	6.98	7.10
2364	NASDAQ	MCRI	Wed, Jun 16, 2004	6.93	6.99	6.93	6.99
2363	NASDAQ	MCRI	Tue, Jun 15, 2004	6.96	7.20	6.96	6.97
2362	NASDAQ	MCRI	Mon, Jun 14, 2004	7.00	7.22	6.99	7.20
2361	NASDAQ	MCRI	Thu, Jun 10, 2004	7.05	7.10	7.03	7.10
2360	NASDAQ	MCRI	Wed, Jun 9, 2004	7.07	7.10	7.05	7.07
2359	NASDAQ	MCRI	Tue, Jun 8, 2004	7.07	7.07	6.91	6.98
2358	NASDAQ	MCRI	Mon, Jun 7, 2004	7.00	7.00	6.82	7.00
2357	NASDAQ	MCRI	Fri, Jun 4, 2004	6.94	7.00	6.94	6.98
2356	NASDAQ	MCRI	Thu, Jun 3, 2004	6.96	6.96	6.96	6.96
2355	NASDAQ	MCRI	Wed, Jun 2, 2004	6.65	6.93	6.65	6.93
2354	NASDAQ	MCRI	Tue, Jun 1, 2004	7.00	7.00	6.85	6.86
2353	NASDAQ	MCRI	Fri, May 28, 2004	7.36	7.36	6.89	7.07
2352	NASDAQ	MCRI	Thu, May 27, 2004	7.13	7.36	6.83	7.02
2351	NASDAQ	MCRI	Wed, May 26, 2004	6.84	6.88	6.75	6.77
2350	NASDAQ	MCRI	Tue, May 25, 2004	6.65	6.96	6.65	6.90
2349	NASDAQ	MCRI	Mon, May 24, 2004	6.65	7.13	6.65	7.13
2348	NASDAQ	MCRI	Fri, May 21, 2004	6.90	7.13	6.88	7.13
2347	NASDAQ	MCRI	Thu, May 20, 2004	6.86	6.90	6.84	6.90
2346	NASDAQ	MCRI	Wed, May 19, 2004	6.79	6.80	6.79	6.80
2345	NASDAQ	MCRI	Tue, May 18, 2004	6.77	6.83	6.73	6.73
2344	NASDAQ	MCRI	Mon, May 17, 2004	6.65	6.75	6.65	6.71
2343	NASDAQ	MCRI	Fri, May 14, 2004	6.95	6.95	6.55	6.75
2342	NASDAQ	MCRI	Thu, May 13, 2004	6.75	6.95	6.75	6.95
2341	NASDAQ	MCRI	Wed, May 12, 2004	7.13	7.28	6.70	6.95
2340	NASDAQ	MCRI	Tue, May 11, 2004	7.10	7.12	7.03	7.12
2339	NASDAQ	MCRI	Mon, May 10, 2004	7.78	7.81	6.90	7.24
2338	NASDAQ	MCRI	Fri, May 7, 2004	7.78	7.78	7.35	7.72
2337	NASDAQ	MCRI	Thu, May 6, 2004	7.38	7.55	7.30	7.51
2336	NASDAQ	MCRI	Wed, May 5, 2004	7.37	7.97	7.37	7.86
2335	NASDAQ	MCRI	Tue, May 4, 2004	7.41	7.70	7.41	7.68
2334	NASDAQ	MCRI	Mon, May 3, 2004	7.28	7.49	7.25	7.43
2333	NASDAQ	MCRI	Fri, Apr 30, 2004	7.14	7.43	7.10	7.28
2332	NASDAQ	MCRI	Thu, Apr 29, 2004	7.09	7.10	7.00	7.10
2331	NASDAQ	MCRI	Wed, Apr 28, 2004	6.99	7.08	6.99	7.00
2330	NASDAQ	MCRI	Tue, Apr 27, 2004	6.90	7.00	6.75	6.88
2329	NASDAQ	MCRI	Mon, Apr 26, 2004	6.91	6.91	6.91	6.91
2328	NASDAQ	MCRI	Fri, Apr 23, 2004	7.00	7.03	6.90	7.02
2327	NASDAQ	MCRI	Thu, Apr 22, 2004	6.88	6.98	6.88	6.98
2326	NASDAQ	MCRI	Wed, Apr 21, 2004	6.90	6.93	6.88	6.88
2325	NASDAQ	MCRI	Tue, Apr 20, 2004	6.88	6.88	6.88	6.88
2324	NASDAQ	MCRI	Mon, Apr 19, 2004	6.85	6.93	6.85	6.90
2323	NASDAQ	MCRI	Fri, Apr 16, 2004	6.75	6.92	6.75	6.88
2322	NASDAQ	MCRI	Thu, Apr 15, 2004	7.12	7.12	6.75	6.88
2321	NASDAQ	MCRI	Wed, Apr 14, 2004	7.23	7.43	7.13	7.13
2320	NASDAQ	MCRI	Tue, Apr 13, 2004	7.38	7.38	7.28	7.33
2319	NASDAQ	MCRI	Mon, Apr 12, 2004	7.42	7.43	7.24	7.43
2318	NASDAQ	MCRI	Thu, Apr 8, 2004	7.36	7.42	7.23	7.42
2317	NASDAQ	MCRI	Wed, Apr 7, 2004	7.21	7.45	7.20	7.30
2316	NASDAQ	MCRI	Tue, Apr 6, 2004	7.13	7.20	7.06	7.15
2315	NASDAQ	MCRI	Mon, Apr 5, 2004	6.85	7.00	6.85	7.00
2314	NASDAQ	MCRI	Fri, Apr 2, 2004	6.94	7.00	6.90	6.95
2313	NASDAQ	MCRI	Thu, Apr 1, 2004	6.82	6.89	6.78	6.88
2312	NASDAQ	MCRI	Wed, Mar 31, 2004	6.98	7.13	6.94	6.94
2311	NASDAQ	MCRI	Tue, Mar 30, 2004	7.01	7.13	6.78	7.13
2310	NASDAQ	MCRI	Mon, Mar 29, 2004	7.09	7.33	7.06	7.20
2309	NASDAQ	MCRI	Fri, Mar 26, 2004	6.75	7.05	6.75	7.05
2308	NASDAQ	MCRI	Thu, Mar 25, 2004	7.10	7.10	6.87	6.90
2307	NASDAQ	MCRI	Wed, Mar 24, 2004	7.21	7.23	7.02	7.09
2306	NASDAQ	MCRI	Tue, Mar 23, 2004	6.90	7.33	6.90	7.20
2305	NASDAQ	MCRI	Mon, Mar 22, 2004	7.00	7.33	6.99	7.31
2304	NASDAQ	MCRI	Fri, Mar 19, 2004	6.89	7.23	6.89	7.21
2303	NASDAQ	MCRI	Thu, Mar 18, 2004	6.93	7.08	6.80	6.94
2302	NASDAQ	MCRI	Wed, Mar 17, 2004	7.08	7.08	6.93	6.93
2301	NASDAQ	MCRI	Tue, Mar 16, 2004	7.06	7.08	7.00	7.04
2300	NASDAQ	MCRI	Mon, Mar 15, 2004	6.95	7.05	6.95	7.05
2299	NASDAQ	MCRI	Fri, Mar 12, 2004	6.82	6.99	6.82	6.90
2298	NASDAQ	MCRI	Thu, Mar 11, 2004	6.92	6.94	6.80	6.89
2297	NASDAQ	MCRI	Wed, Mar 10, 2004	7.30	7.30	7.03	7.08
2296	NASDAQ	MCRI	Tue, Mar 9, 2004	7.46	7.46	7.26	7.26
2295	NASDAQ	MCRI	Mon, Mar 8, 2004	7.14	7.45	7.13	7.36
2294	NASDAQ	MCRI	Fri, Mar 5, 2004	6.74	7.13	6.74	7.03
2293	NASDAQ	MCRI	Thu, Mar 4, 2004	6.67	6.70	6.62	6.70
2292	NASDAQ	MCRI	Wed, Mar 3, 2004	6.62	6.63	6.58	6.63
2291	NASDAQ	MCRI	Tue, Mar 2, 2004	6.51	6.62	6.51	6.62
2290	NASDAQ	MCRI	Mon, Mar 1, 2004	6.46	6.62	6.46	6.62
2289	NASDAQ	MCRI	Fri, Feb 27, 2004	6.54	6.58	6.42	6.53
2288	NASDAQ	MCRI	Thu, Feb 26, 2004	6.63	6.63	6.54	6.54
2287	NASDAQ	MCRI	Wed, Feb 25, 2004	6.57	6.71	6.48	6.58
2286	NASDAQ	MCRI	Tue, Feb 24, 2004	6.58	6.58	6.50	6.50
2285	NASDAQ	MCRI	Mon, Feb 23, 2004	6.55	6.56	6.44	6.56
2284	NASDAQ	MCRI	Fri, Feb 20, 2004	6.62	6.62	6.45	6.45
2283	NASDAQ	MCRI	Thu, Feb 19, 2004	6.50	6.62	6.45	6.45
2282	NASDAQ	MCRI	Wed, Feb 18, 2004	6.51	6.59	6.47	6.50
2281	NASDAQ	MCRI	Tue, Feb 17, 2004	6.69	6.69	6.49	6.59
2280	NASDAQ	MCRI	Fri, Feb 13, 2004	6.51	6.65	6.43	6.48
2279	NASDAQ	MCRI	Thu, Feb 12, 2004	6.46	6.67	6.46	6.55
2278	NASDAQ	MCRI	Wed, Feb 11, 2004	6.41	6.68	6.41	6.61
2277	NASDAQ	MCRI	Tue, Feb 10, 2004	6.50	6.66	6.48	6.48
2276	NASDAQ	MCRI	Mon, Feb 9, 2004	6.45	6.50	6.35	6.45
2275	NASDAQ	MCRI	Fri, Feb 6, 2004	6.30	6.45	6.30	6.45
2274	NASDAQ	MCRI	Thu, Feb 5, 2004	6.19	6.47	6.19	6.38
2273	NASDAQ	MCRI	Wed, Feb 4, 2004	6.13	6.28	6.00	6.25
2272	NASDAQ	MCRI	Tue, Feb 3, 2004	5.93	6.10	5.93	6.04
2271	NASDAQ	MCRI	Mon, Feb 2, 2004	5.85	5.95	5.85	5.95
2270	NASDAQ	MCRI	Fri, Jan 30, 2004	5.79	5.85	5.74	5.85
2269	NASDAQ	MCRI	Thu, Jan 29, 2004	5.85	5.85	5.70	5.78
2268	NASDAQ	MCRI	Wed, Jan 28, 2004	5.81	5.85	5.73	5.85
2267	NASDAQ	MCRI	Tue, Jan 27, 2004	5.80	5.82	5.76	5.80
2266	NASDAQ	MCRI	Mon, Jan 26, 2004	5.65	5.87	5.65	5.80
2265	NASDAQ	MCRI	Fri, Jan 23, 2004	5.73	5.75	5.64	5.70
2264	NASDAQ	MCRI	Thu, Jan 22, 2004	5.70	5.73	5.70	5.70
2263	NASDAQ	MCRI	Wed, Jan 21, 2004	5.74	5.74	5.63	5.70
2262	NASDAQ	MCRI	Tue, Jan 20, 2004	5.66	5.67	5.65	5.65
2261	NASDAQ	MCRI	Fri, Jan 16, 2004	5.63	5.70	5.55	5.56
2260	NASDAQ	MCRI	Thu, Jan 15, 2004	5.58	5.60	5.54	5.56
2259	NASDAQ	MCRI	Wed, Jan 14, 2004	5.70	5.73	5.63	5.68
2258	NASDAQ	MCRI	Tue, Jan 13, 2004	5.65	5.68	5.63	5.65
2257	NASDAQ	MCRI	Mon, Jan 12, 2004	5.65	5.65	5.64	5.64
2256	NASDAQ	MCRI	Fri, Jan 9, 2004	5.53	5.58	5.53	5.53
2255	NASDAQ	MCRI	Thu, Jan 8, 2004	5.64	5.64	5.53	5.57
2254	NASDAQ	MCRI	Wed, Jan 7, 2004	5.65	5.65	5.55	5.56
2253	NASDAQ	MCRI	Tue, Jan 6, 2004	5.63	5.65	5.55	5.65
2252	NASDAQ	MCRI	Mon, Jan 5, 2004	5.63	5.64	5.50	5.64
2251	NASDAQ	MCRI	Fri, Jan 2, 2004	5.60	5.70	5.50	5.55
2250	NASDAQ	MCRI	Wed, Dec 31, 2003	5.60	5.64	5.51	5.58
2249	NASDAQ	MCRI	Tue, Dec 30, 2003	5.47	5.59	5.47	5.59
2248	NASDAQ	MCRI	Mon, Dec 29, 2003	5.50	5.55	5.46	5.52
2247	NASDAQ	MCRI	Fri, Dec 26, 2003	5.50	5.50	5.47	5.47
2246	NASDAQ	MCRI	Tue, Dec 23, 2003	5.23	5.59	5.23	5.52
2245	NASDAQ	MCRI	Mon, Dec 22, 2003	5.05	5.30	5.05	5.30
2244	NASDAQ	MCRI	Fri, Dec 19, 2003	4.95	5.00	4.95	5.00
2243	NASDAQ	MCRI	Thu, Dec 18, 2003	5.04	5.04	4.98	5.03
2242	NASDAQ	MCRI	Wed, Dec 17, 2003	5.00	5.00	4.63	4.95
2241	NASDAQ	MCRI	Tue, Dec 16, 2003	5.18	5.18	5.00	5.04
2240	NASDAQ	MCRI	Mon, Dec 15, 2003	5.22	5.22	4.96	4.96
2239	NASDAQ	MCRI	Fri, Dec 12, 2003	4.89	5.14	4.86	4.95
2238	NASDAQ	MCRI	Thu, Dec 11, 2003	4.78	5.05	4.78	5.01
2237	NASDAQ	MCRI	Wed, Dec 10, 2003	4.75	5.03	4.75	5.01
2236	NASDAQ	MCRI	Tue, Dec 9, 2003	5.02	5.03	4.85	4.86
2235	NASDAQ	MCRI	Mon, Dec 8, 2003	5.00	5.11	4.93	4.95
2234	NASDAQ	MCRI	Fri, Dec 5, 2003	5.00	5.00	4.94	4.94
2233	NASDAQ	MCRI	Thu, Dec 4, 2003	5.00	5.08	4.94	4.94
2232	NASDAQ	MCRI	Wed, Dec 3, 2003	4.98	5.08	4.98	5.07
2231	NASDAQ	MCRI	Tue, Dec 2, 2003	5.09	5.09	4.94	4.94
2230	NASDAQ	MCRI	Mon, Dec 1, 2003	5.09	5.12	5.02	5.02
2229	NASDAQ	MCRI	Fri, Nov 28, 2003	4.98	5.07	4.98	5.07
2228	NASDAQ	MCRI	Wed, Nov 26, 2003	4.95	4.98	4.93	4.97
2227	NASDAQ	MCRI	Tue, Nov 25, 2003	4.96	4.98	4.89	4.93
2226	NASDAQ	MCRI	Mon, Nov 24, 2003	4.97	4.98	4.95	4.95
2225	NASDAQ	MCRI	Fri, Nov 21, 2003	4.98	4.98	4.89	4.98
2224	NASDAQ	MCRI	Thu, Nov 20, 2003	5.01	5.01	4.97	4.98
2223	NASDAQ	MCRI	Wed, Nov 19, 2003	5.03	5.07	5.01	5.01
2222	NASDAQ	MCRI	Tue, Nov 18, 2003	5.25	5.25	5.05	5.12
2221	NASDAQ	MCRI	Mon, Nov 17, 2003	5.42	5.42	5.18	5.18
2220	NASDAQ	MCRI	Fri, Nov 14, 2003	5.63	5.71	5.40	5.48
2219	NASDAQ	MCRI	Thu, Nov 13, 2003	5.68	5.68	5.49	5.49
2218	NASDAQ	MCRI	Wed, Nov 12, 2003	5.75	5.80	5.73	5.73
2217	NASDAQ	MCRI	Tue, Nov 11, 2003	5.73	5.77	5.73	5.73
2216	NASDAQ	MCRI	Mon, Nov 10, 2003	5.55	5.80	5.55	5.77
2215	NASDAQ	MCRI	Fri, Nov 7, 2003	5.65	5.79	5.64	5.77
2214	NASDAQ	MCRI	Thu, Nov 6, 2003	5.52	5.63	5.51	5.60
2213	NASDAQ	MCRI	Wed, Nov 5, 2003	5.49	5.49	5.35	5.46
2212	NASDAQ	MCRI	Tue, Nov 4, 2003	5.35	5.45	5.25	5.45
2211	NASDAQ	MCRI	Mon, Nov 3, 2003	5.14	5.36	5.11	5.25
2210	NASDAQ	MCRI	Fri, Oct 31, 2003	4.86	5.14	4.74	5.08
2209	NASDAQ	MCRI	Thu, Oct 30, 2003	4.86	4.88	4.75	4.75
2208	NASDAQ	MCRI	Wed, Oct 29, 2003	4.90	4.94	4.70	4.72
2207	NASDAQ	MCRI	Tue, Oct 28, 2003	5.00	5.00	4.88	4.88
2206	NASDAQ	MCRI	Mon, Oct 27, 2003	4.88	4.95	4.88	4.88
2205	NASDAQ	MCRI	Fri, Oct 24, 2003	4.97	4.97	4.90	4.96
2204	NASDAQ	MCRI	Thu, Oct 23, 2003	4.95	5.00	4.95	4.97
2203	NASDAQ	MCRI	Wed, Oct 22, 2003	4.96	5.01	4.95	5.01
2202	NASDAQ	MCRI	Tue, Oct 21, 2003	5.13	5.13	4.88	4.95
2201	NASDAQ	MCRI	Mon, Oct 20, 2003	5.12	5.15	5.05	5.12
2200	NASDAQ	MCRI	Fri, Oct 17, 2003	5.40	5.40	5.15	5.20
2199	NASDAQ	MCRI	Thu, Oct 16, 2003	5.28	5.50	5.28	5.33
2198	NASDAQ	MCRI	Wed, Oct 15, 2003	5.39	5.39	5.28	5.28
2197	NASDAQ	MCRI	Tue, Oct 14, 2003	5.50	5.50	5.38	5.38
2196	NASDAQ	MCRI	Mon, Oct 13, 2003	5.43	5.50	5.31	5.43
2195	NASDAQ	MCRI	Fri, Oct 10, 2003	5.40	5.40	5.35	5.35
2194	NASDAQ	MCRI	Thu, Oct 9, 2003	5.34	5.42	5.29	5.40
2193	NASDAQ	MCRI	Wed, Oct 8, 2003	5.31	5.43	5.28	5.35
2192	NASDAQ	MCRI	Tue, Oct 7, 2003	5.39	5.42	5.28	5.38
2191	NASDAQ	MCRI	Mon, Oct 6, 2003	5.47	5.49	5.29	5.38
2190	NASDAQ	MCRI	Fri, Oct 3, 2003	5.42	5.46	5.42	5.46
2189	NASDAQ	MCRI	Thu, Oct 2, 2003	5.40	5.43	5.37	5.38
2188	NASDAQ	MCRI	Wed, Oct 1, 2003	5.58	5.61	5.39	5.40
2187	NASDAQ	MCRI	Tue, Sep 30, 2003	5.53	5.66	5.53	5.66
2186	NASDAQ	MCRI	Mon, Sep 29, 2003	5.50	5.68	5.50	5.56
2185	NASDAQ	MCRI	Fri, Sep 26, 2003	5.60	5.60	5.60	5.60
2184	NASDAQ	MCRI	Thu, Sep 25, 2003	5.54	5.63	5.49	5.55
2183	NASDAQ	MCRI	Wed, Sep 24, 2003	5.66	5.66	5.48	5.56
2182	NASDAQ	MCRI	Tue, Sep 23, 2003	5.60	5.65	5.40	5.65
2181	NASDAQ	MCRI	Mon, Sep 22, 2003	5.45	5.63	5.45	5.62
2180	NASDAQ	MCRI	Fri, Sep 19, 2003	5.30	5.50	5.30	5.45
2179	NASDAQ	MCRI	Thu, Sep 18, 2003	5.31	5.48	5.31	5.48
2178	NASDAQ	MCRI	Wed, Sep 17, 2003	5.35	5.40	5.33	5.40
2177	NASDAQ	MCRI	Tue, Sep 16, 2003	5.32	5.36	5.32	5.36
2176	NASDAQ	MCRI	Mon, Sep 15, 2003	5.32	5.35	5.32	5.35
2175	NASDAQ	MCRI	Fri, Sep 12, 2003	5.32	5.33	5.26	5.33
2174	NASDAQ	MCRI	Thu, Sep 11, 2003	5.13	5.35	5.13	5.20
2173	NASDAQ	MCRI	Wed, Sep 10, 2003	5.04	5.19	5.04	5.14
2172	NASDAQ	MCRI	Tue, Sep 9, 2003	4.94	5.05	4.94	5.04
2171	NASDAQ	MCRI	Mon, Sep 8, 2003	4.90	5.00	4.90	4.94
2170	NASDAQ	MCRI	Fri, Sep 5, 2003	5.02	5.02	4.93	4.98
2169	NASDAQ	MCRI	Wed, Sep 3, 2003	5.00	5.00	4.95	5.00
2168	NASDAQ	MCRI	Tue, Sep 2, 2003	5.00	5.03	5.00	5.00
2167	NASDAQ	MCRI	Fri, Aug 29, 2003	5.00	5.00	4.98	5.00
2166	NASDAQ	MCRI	Thu, Aug 28, 2003	4.85	4.98	4.83	4.98
2165	NASDAQ	MCRI	Wed, Aug 27, 2003	4.85	4.86	4.85	4.86
2164	NASDAQ	MCRI	Tue, Aug 26, 2003	4.95	4.95	4.61	4.90
2163	NASDAQ	MCRI	Mon, Aug 25, 2003	4.95	4.95	4.89	4.91
2162	NASDAQ	MCRI	Fri, Aug 22, 2003	5.03	5.04	4.86	4.86
2161	NASDAQ	MCRI	Thu, Aug 21, 2003	5.28	5.28	5.00	5.08
2160	NASDAQ	MCRI	Wed, Aug 20, 2003	5.35	5.35	5.20	5.23
2159	NASDAQ	MCRI	Tue, Aug 19, 2003	5.57	5.57	5.33	5.37
2158	NASDAQ	MCRI	Mon, Aug 18, 2003	5.35	5.47	5.35	5.47
2157	NASDAQ	MCRI	Fri, Aug 15, 2003	5.50	5.51	5.30	5.38
2156	NASDAQ	MCRI	Thu, Aug 14, 2003	5.49	5.54	5.49	5.54
2155	NASDAQ	MCRI	Wed, Aug 13, 2003	5.53	5.55	5.49	5.52
2154	NASDAQ	MCRI	Tue, Aug 12, 2003	5.52	5.57	5.51	5.51
2153	NASDAQ	MCRI	Mon, Aug 11, 2003	5.55	5.57	5.46	5.53
2152	NASDAQ	MCRI	Fri, Aug 8, 2003	5.55	5.56	5.55	5.56
2151	NASDAQ	MCRI	Thu, Aug 7, 2003	5.49	5.55	5.48	5.53
2150	NASDAQ	MCRI	Wed, Aug 6, 2003	5.45	5.55	5.40	5.55
2149	NASDAQ	MCRI	Tue, Aug 5, 2003	5.32	5.45	5.32	5.45
2148	NASDAQ	MCRI	Mon, Aug 4, 2003	5.18	5.28	5.17	5.28
2147	NASDAQ	MCRI	Fri, Aug 1, 2003	5.07	5.13	5.07	5.13
2146	NASDAQ	MCRI	Thu, Jul 31, 2003	5.11	5.11	5.06	5.10
2145	NASDAQ	MCRI	Wed, Jul 30, 2003	5.00	5.12	4.99	5.09
2144	NASDAQ	MCRI	Tue, Jul 29, 2003	4.86	5.02	4.86	5.02
2143	NASDAQ	MCRI	Mon, Jul 28, 2003	4.95	5.00	4.81	5.00
2142	NASDAQ	MCRI	Fri, Jul 25, 2003	4.75	4.81	4.75	4.81
2141	NASDAQ	MCRI	Thu, Jul 24, 2003	4.75	4.78	4.73	4.78
2140	NASDAQ	MCRI	Wed, Jul 23, 2003	4.75	4.77	4.75	4.75
2139	NASDAQ	MCRI	Tue, Jul 22, 2003	4.63	4.77	4.63	4.75
2138	NASDAQ	MCRI	Mon, Jul 21, 2003	4.75	4.75	4.65	4.66
2137	NASDAQ	MCRI	Fri, Jul 18, 2003	4.72	4.74	4.68	4.73
2136	NASDAQ	MCRI	Thu, Jul 17, 2003	4.75	4.75	4.67	4.68
2135	NASDAQ	MCRI	Wed, Jul 16, 2003	4.78	4.78	4.65	4.70
2134	NASDAQ	MCRI	Tue, Jul 15, 2003	4.73	4.78	4.62	4.66
2133	NASDAQ	MCRI	Mon, Jul 14, 2003	4.70	4.80	4.70	4.75
2132	NASDAQ	MCRI	Fri, Jul 11, 2003	4.80	4.80	4.61	4.72
2131	NASDAQ	MCRI	Thu, Jul 10, 2003	4.70	5.02	4.68	4.79
2130	NASDAQ	MCRI	Wed, Jul 9, 2003	4.70	4.70	4.62	4.68
2129	NASDAQ	MCRI	Tue, Jul 8, 2003	4.69	4.70	4.53	4.70
2128	NASDAQ	MCRI	Mon, Jul 7, 2003	4.72	4.77	4.45	4.74
2127	NASDAQ	MCRI	Thu, Jul 3, 2003	4.78	4.86	4.74	4.77
2126	NASDAQ	MCRI	Wed, Jul 2, 2003	4.81	4.85	4.75	4.85
2125	NASDAQ	MCRI	Tue, Jul 1, 2003	4.70	4.80	4.68	4.75
2124	NASDAQ	MCRI	Mon, Jun 30, 2003	4.55	4.67	4.53	4.63
2123	NASDAQ	MCRI	Fri, Jun 27, 2003	4.45	4.79	4.45	4.52
2122	NASDAQ	MCRI	Thu, Jun 26, 2003	4.28	4.46	4.27	4.43
2121	NASDAQ	MCRI	Wed, Jun 25, 2003	4.19	4.27	4.19	4.26
2120	NASDAQ	MCRI	Tue, Jun 24, 2003	4.15	4.19	4.13	4.17
2119	NASDAQ	MCRI	Mon, Jun 23, 2003	4.08	4.17	4.06	4.13
2118	NASDAQ	MCRI	Fri, Jun 20, 2003	4.06	4.09	4.05	4.05
2117	NASDAQ	MCRI	Thu, Jun 19, 2003	4.04	4.12	4.04	4.05
2116	NASDAQ	MCRI	Wed, Jun 18, 2003	4.09	4.09	4.02	4.03
2115	NASDAQ	MCRI	Tue, Jun 17, 2003	4.07	4.14	4.04	4.09
2114	NASDAQ	MCRI	Mon, Jun 16, 2003	4.00	4.10	3.96	4.10
2113	NASDAQ	MCRI	Fri, Jun 13, 2003	3.92	3.98	3.88	3.96
2112	NASDAQ	MCRI	Thu, Jun 12, 2003	3.88	3.94	3.83	3.90
2111	NASDAQ	MCRI	Wed, Jun 11, 2003	3.90	3.91	3.75	3.80
2110	NASDAQ	MCRI	Tue, Jun 10, 2003	3.92	3.93	3.82	3.83
2109	NASDAQ	MCRI	Mon, Jun 9, 2003	4.04	4.04	3.80	3.86
2108	NASDAQ	MCRI	Fri, Jun 6, 2003	4.05	4.05	3.99	4.02
2107	NASDAQ	MCRI	Thu, Jun 5, 2003	4.15	4.15	3.96	4.00
2106	NASDAQ	MCRI	Wed, Jun 4, 2003	4.21	4.21	4.04	4.06
2105	NASDAQ	MCRI	Tue, Jun 3, 2003	4.15	4.18	4.00	4.18
2104	NASDAQ	MCRI	Mon, Jun 2, 2003	4.33	4.39	4.15	4.22
2103	NASDAQ	MCRI	Fri, May 30, 2003	4.18	4.37	4.18	4.32
2102	NASDAQ	MCRI	Thu, May 29, 2003	4.14	4.18	4.10	4.13
2101	NASDAQ	MCRI	Wed, May 28, 2003	4.13	4.13	4.03	4.03
2100	NASDAQ	MCRI	Tue, May 27, 2003	3.98	4.07	3.98	4.07
2099	NASDAQ	MCRI	Fri, May 23, 2003	4.02	4.05	4.00	4.00
2098	NASDAQ	MCRI	Thu, May 22, 2003	3.99	4.04	3.96	3.99
2097	NASDAQ	MCRI	Wed, May 21, 2003	4.01	4.01	3.95	4.01
2096	NASDAQ	MCRI	Tue, May 20, 2003	4.03	4.05	3.98	4.01
2095	NASDAQ	MCRI	Mon, May 19, 2003	4.02	4.03	3.95	4.01
2094	NASDAQ	MCRI	Fri, May 16, 2003	4.12	4.12	4.01	4.02
2093	NASDAQ	MCRI	Thu, May 15, 2003	4.13	4.13	4.02	4.07
2092	NASDAQ	MCRI	Wed, May 14, 2003	4.08	4.12	4.05	4.06
2091	NASDAQ	MCRI	Tue, May 13, 2003	4.06	4.10	4.01	4.08
2090	NASDAQ	MCRI	Mon, May 12, 2003	4.10	4.10	4.00	4.09
2089	NASDAQ	MCRI	Fri, May 9, 2003	4.11	4.18	4.05	4.08
2088	NASDAQ	MCRI	Thu, May 8, 2003	4.13	4.15	4.10	4.11
2087	NASDAQ	MCRI	Wed, May 7, 2003	4.20	4.23	4.13	4.13
2086	NASDAQ	MCRI	Tue, May 6, 2003	4.27	4.38	4.19	4.27
2085	NASDAQ	MCRI	Mon, May 5, 2003	4.43	4.50	4.11	4.22
2084	NASDAQ	MCRI	Fri, May 2, 2003	4.30	4.52	4.28	4.48
2083	NASDAQ	MCRI	Thu, May 1, 2003	4.29	4.30	4.20	4.30
2082	NASDAQ	MCRI	Wed, Apr 30, 2003	4.36	4.36	4.23	4.31
2081	NASDAQ	MCRI	Tue, Apr 29, 2003	4.35	4.37	4.29	4.36
2080	NASDAQ	MCRI	Mon, Apr 28, 2003	4.25	4.29	4.08	4.25
2079	NASDAQ	MCRI	Fri, Apr 25, 2003	4.20	4.26	4.13	4.26
2078	NASDAQ	MCRI	Thu, Apr 24, 2003	4.31	4.35	4.18	4.23
2077	NASDAQ	MCRI	Wed, Apr 23, 2003	4.31	4.37	4.23	4.34
2076	NASDAQ	MCRI	Tue, Apr 22, 2003	4.21	4.37	4.18	4.33
2075	NASDAQ	MCRI	Mon, Apr 21, 2003	4.07	4.28	4.07	4.20
2074	NASDAQ	MCRI	Thu, Apr 17, 2003	4.40	4.50	4.03	4.12
2073	NASDAQ	MCRI	Wed, Apr 16, 2003	4.51	4.51	4.23	4.23
2072	NASDAQ	MCRI	Tue, Apr 15, 2003	4.48	4.52	4.38	4.52
2071	NASDAQ	MCRI	Mon, Apr 14, 2003	4.32	4.48	4.32	4.43
2070	NASDAQ	MCRI	Fri, Apr 11, 2003	4.32	4.39	4.23	4.39
2069	NASDAQ	MCRI	Thu, Apr 10, 2003	4.57	4.57	4.32	4.32
2068	NASDAQ	MCRI	Wed, Apr 9, 2003	4.44	4.46	4.43	4.46
2067	NASDAQ	MCRI	Tue, Apr 8, 2003	4.48	4.48	4.48	4.48
2066	NASDAQ	MCRI	Mon, Apr 7, 2003	4.48	4.56	4.48	4.54
2065	NASDAQ	MCRI	Fri, Apr 4, 2003	4.55	4.55	4.39	4.48
2064	NASDAQ	MCRI	Thu, Apr 3, 2003	4.55	4.56	4.47	4.56
2063	NASDAQ	MCRI	Wed, Apr 2, 2003	4.58	4.64	4.44	4.58
2062	NASDAQ	MCRI	Tue, Apr 1, 2003	4.58	4.70	4.54	4.68
2061	NASDAQ	MCRI	Mon, Mar 31, 2003	4.25	4.57	4.25	4.56
2060	NASDAQ	MCRI	Fri, Mar 28, 2003	4.31	4.37	4.28	4.34
2059	NASDAQ	MCRI	Thu, Mar 27, 2003	4.16	4.52	4.16	4.48
2058	NASDAQ	MCRI	Wed, Mar 26, 2003	4.41	4.41	4.25	4.35
2057	NASDAQ	MCRI	Tue, Mar 25, 2003	4.52	4.52	4.35	4.50
2056	NASDAQ	MCRI	Mon, Mar 24, 2003	4.55	4.55	4.45	4.46
2055	NASDAQ	MCRI	Fri, Mar 21, 2003	4.26	4.54	4.25	4.54
2054	NASDAQ	MCRI	Thu, Mar 20, 2003	4.18	4.45	4.18	4.40
2053	NASDAQ	MCRI	Wed, Mar 19, 2003	4.08	4.28	4.08	4.22
2052	NASDAQ	MCRI	Tue, Mar 18, 2003	4.08	4.18	4.06	4.18
2051	NASDAQ	MCRI	Mon, Mar 17, 2003	4.09	4.12	4.05	4.10
2050	NASDAQ	MCRI	Fri, Mar 14, 2003	4.14	4.15	4.04	4.07
2049	NASDAQ	MCRI	Thu, Mar 13, 2003	3.99	4.04	3.95	4.04
2048	NASDAQ	MCRI	Wed, Mar 12, 2003	4.05	4.10	3.99	3.99
2047	NASDAQ	MCRI	Tue, Mar 11, 2003	4.11	4.26	4.05	4.06
2046	NASDAQ	MCRI	Mon, Mar 10, 2003	4.06	4.31	4.02	4.10
2045	NASDAQ	MCRI	Fri, Mar 7, 2003	4.03	4.19	4.03	4.08
2044	NASDAQ	MCRI	Thu, Mar 6, 2003	4.16	4.25	3.93	4.00
2043	NASDAQ	MCRI	Wed, Mar 5, 2003	4.15	4.20	4.15	4.20
2042	NASDAQ	MCRI	Tue, Mar 4, 2003	4.38	4.43	4.16	4.26
2041	NASDAQ	MCRI	Mon, Mar 3, 2003	4.54	4.62	4.49	4.49
2040	NASDAQ	MCRI	Fri, Feb 28, 2003	4.87	4.98	4.57	4.57
2039	NASDAQ	MCRI	Thu, Feb 27, 2003	5.08	5.08	4.92	4.95
2038	NASDAQ	MCRI	Wed, Feb 26, 2003	4.84	5.11	4.83	5.11
2037	NASDAQ	MCRI	Tue, Feb 25, 2003	4.89	4.95	4.83	4.84
2036	NASDAQ	MCRI	Mon, Feb 24, 2003	4.88	5.00	4.85	4.91
2035	NASDAQ	MCRI	Fri, Feb 21, 2003	4.68	4.91	4.68	4.91
2034	NASDAQ	MCRI	Thu, Feb 20, 2003	4.32	4.61	4.32	4.60
2033	NASDAQ	MCRI	Wed, Feb 19, 2003	4.23	4.39	4.20	4.32
2032	NASDAQ	MCRI	Tue, Feb 18, 2003	4.12	4.25	4.12	4.25
2031	NASDAQ	MCRI	Fri, Feb 14, 2003	4.33	4.33	4.18	4.25
2030	NASDAQ	MCRI	Thu, Feb 13, 2003	4.32	4.36	4.32	4.35
2029	NASDAQ	MCRI	Wed, Feb 12, 2003	4.40	4.40	4.33	4.33
2028	NASDAQ	MCRI	Tue, Feb 11, 2003	4.41	4.51	4.27	4.38
2027	NASDAQ	MCRI	Mon, Feb 10, 2003	4.21	4.36	4.20	4.36
2026	NASDAQ	MCRI	Fri, Feb 7, 2003	4.15	4.18	4.15	4.17
2025	NASDAQ	MCRI	Thu, Feb 6, 2003	4.13	4.20	4.13	4.18
2024	NASDAQ	MCRI	Wed, Feb 5, 2003	4.12	4.19	4.12	4.14
2023	NASDAQ	MCRI	Tue, Feb 4, 2003	4.25	4.49	4.11	4.18
2022	NASDAQ	MCRI	Mon, Feb 3, 2003	4.56	4.56	4.18	4.35
2021	NASDAQ	MCRI	Fri, Jan 31, 2003	4.56	4.58	4.38	4.45
2020	NASDAQ	MCRI	Thu, Jan 30, 2003	4.52	4.65	4.34	4.49
2019	NASDAQ	MCRI	Wed, Jan 29, 2003	4.93	5.05	4.55	4.65
2018	NASDAQ	MCRI	Tue, Jan 28, 2003	4.93	5.03	4.88	5.01
2017	NASDAQ	MCRI	Mon, Jan 27, 2003	5.63	5.84	5.01	5.08
2016	NASDAQ	MCRI	Fri, Jan 24, 2003	5.43	5.47	5.00	5.12
2015	NASDAQ	MCRI	Thu, Jan 23, 2003	5.85	5.88	5.46	5.57
2014	NASDAQ	MCRI	Wed, Jan 22, 2003	5.85	5.85	5.67	5.67
2013	NASDAQ	MCRI	Tue, Jan 21, 2003	5.85	5.99	5.70	5.92
2012	NASDAQ	MCRI	Fri, Jan 17, 2003	5.93	6.07	5.77	5.95
2011	NASDAQ	MCRI	Thu, Jan 16, 2003	5.96	6.06	5.96	6.00
2010	NASDAQ	MCRI	Wed, Jan 15, 2003	5.82	6.08	5.76	6.08
2009	NASDAQ	MCRI	Tue, Jan 14, 2003	5.70	6.04	5.69	5.98
2008	NASDAQ	MCRI	Mon, Jan 13, 2003	5.50	5.95	5.17	5.87
2007	NASDAQ	MCRI	Fri, Jan 10, 2003	5.99	6.00	5.38	5.50
2006	NASDAQ	MCRI	Thu, Jan 9, 2003	6.00	6.31	5.96	6.05
2005	NASDAQ	MCRI	Wed, Jan 8, 2003	6.50	6.50	5.88	6.08
2004	NASDAQ	MCRI	Tue, Jan 7, 2003	6.53	6.55	6.50	6.50
2003	NASDAQ	MCRI	Mon, Jan 6, 2003	6.75	6.75	6.55	6.65
2002	NASDAQ	MCRI	Fri, Jan 3, 2003	6.63	6.75	6.39	6.65
2001	NASDAQ	MCRI	Thu, Jan 2, 2003	6.75	6.80	6.69	6.75
2000	NASDAQ	MCRI	Tue, Dec 31, 2002	6.50	6.88	6.40	6.87
1999	NASDAQ	MCRI	Mon, Dec 30, 2002	6.51	6.69	6.50	6.52
1998	NASDAQ	MCRI	Fri, Dec 27, 2002	6.63	6.85	6.62	6.63
1997	NASDAQ	MCRI	Thu, Dec 26, 2002	6.60	6.71	6.51	6.62
1996	NASDAQ	MCRI	Tue, Dec 24, 2002	6.40	6.73	6.40	6.40
1995	NASDAQ	MCRI	Mon, Dec 23, 2002	6.16	6.50	6.16	6.41
1994	NASDAQ	MCRI	Fri, Dec 20, 2002	6.39	6.62	6.25	6.35
1993	NASDAQ	MCRI	Thu, Dec 19, 2002	6.57	6.57	6.52	6.52
1992	NASDAQ	MCRI	Wed, Dec 18, 2002	6.51	6.51	6.38	6.39
1991	NASDAQ	MCRI	Tue, Dec 17, 2002	6.58	6.58	6.50	6.50
1990	NASDAQ	MCRI	Mon, Dec 16, 2002	6.65	6.66	6.65	6.66
1989	NASDAQ	MCRI	Fri, Dec 13, 2002	6.65	6.65	6.65	6.65
1988	NASDAQ	MCRI	Thu, Dec 12, 2002	6.60	6.78	6.54	6.74
1987	NASDAQ	MCRI	Wed, Dec 11, 2002	6.73	6.73	6.73	6.73
1986	NASDAQ	MCRI	Tue, Dec 10, 2002	6.77	6.77	6.77	6.77
1985	NASDAQ	MCRI	Mon, Dec 9, 2002	6.78	6.83	6.78	6.83
1984	NASDAQ	MCRI	Fri, Dec 6, 2002	6.83	6.83	6.83	6.83
1983	NASDAQ	MCRI	Thu, Dec 5, 2002	6.83	6.88	6.83	6.83
1982	NASDAQ	MCRI	Wed, Dec 4, 2002	6.63	6.84	6.63	6.83
1981	NASDAQ	MCRI	Tue, Dec 3, 2002	6.61	6.84	6.61	6.63
1980	NASDAQ	MCRI	Mon, Dec 2, 2002	6.65	6.85	6.65	6.80
1979	NASDAQ	MCRI	Fri, Nov 29, 2002	6.84	6.85	6.66	6.85
1978	NASDAQ	MCRI	Wed, Nov 27, 2002	6.83	6.88	6.64	6.84
1977	NASDAQ	MCRI	Tue, Nov 26, 2002	6.50	6.88	6.48	6.68
1976	NASDAQ	MCRI	Mon, Nov 25, 2002	6.61	6.85	6.61	6.85
1975	NASDAQ	MCRI	Fri, Nov 22, 2002	6.60	6.80	6.60	6.80
1974	NASDAQ	MCRI	Thu, Nov 21, 2002	6.73	6.82	6.69	6.82
1973	NASDAQ	MCRI	Wed, Nov 20, 2002	6.75	6.75	6.60	6.75
1972	NASDAQ	MCRI	Tue, Nov 19, 2002	6.78	6.78	6.63	6.75
1971	NASDAQ	MCRI	Mon, Nov 18, 2002	6.70	6.88	6.66	6.73
1970	NASDAQ	MCRI	Fri, Nov 15, 2002	6.68	6.88	6.68	6.75
1969	NASDAQ	MCRI	Thu, Nov 14, 2002	6.80	6.88	6.68	6.80
1968	NASDAQ	MCRI	Wed, Nov 13, 2002	6.76	6.83	6.41	6.65
1967	NASDAQ	MCRI	Tue, Nov 12, 2002	6.86	6.86	6.40	6.61
1966	NASDAQ	MCRI	Mon, Nov 11, 2002	6.88	6.88	6.44	6.50
1965	NASDAQ	MCRI	Fri, Nov 8, 2002	6.55	6.85	6.14	6.85
1964	NASDAQ	MCRI	Thu, Nov 7, 2002	6.60	6.60	6.36	6.55
1963	NASDAQ	MCRI	Wed, Nov 6, 2002	6.39	6.98	6.39	6.79
1962	NASDAQ	MCRI	Tue, Nov 5, 2002	6.77	6.88	6.37	6.80
1961	NASDAQ	MCRI	Mon, Nov 4, 2002	6.85	6.88	6.50	6.80
1960	NASDAQ	MCRI	Fri, Nov 1, 2002	6.63	6.75	6.44	6.61
1959	NASDAQ	MCRI	Thu, Oct 31, 2002	6.45	6.83	6.45	6.83
1958	NASDAQ	MCRI	Wed, Oct 30, 2002	6.50	6.52	6.44	6.50
1957	NASDAQ	MCRI	Tue, Oct 29, 2002	6.51	6.80	6.13	6.55
1956	NASDAQ	MCRI	Mon, Oct 28, 2002	6.02	6.70	6.02	6.53
1955	NASDAQ	MCRI	Fri, Oct 25, 2002	6.36	6.65	5.75	6.36
1954	NASDAQ	MCRI	Thu, Oct 24, 2002	6.83	6.88	6.23	6.53
1953	NASDAQ	MCRI	Wed, Oct 23, 2002	6.60	6.70	6.48	6.65
1952	NASDAQ	MCRI	Tue, Oct 22, 2002	6.72	6.72	6.70	6.70
1951	NASDAQ	MCRI	Mon, Oct 21, 2002	6.51	6.75	6.51	6.75
1950	NASDAQ	MCRI	Fri, Oct 18, 2002	6.87	6.88	6.52	6.75
1949	NASDAQ	MCRI	Thu, Oct 17, 2002	6.60	6.88	6.50	6.73
1948	NASDAQ	MCRI	Wed, Oct 16, 2002	6.33	6.63	6.13	6.39
1947	NASDAQ	MCRI	Tue, Oct 15, 2002	6.41	6.75	6.13	6.44
1946	NASDAQ	MCRI	Mon, Oct 14, 2002	6.66	6.66	6.43	6.43
1945	NASDAQ	MCRI	Fri, Oct 11, 2002	6.75	6.75	6.72	6.75
1944	NASDAQ	MCRI	Thu, Oct 10, 2002	6.60	6.75	6.50	6.75
1943	NASDAQ	MCRI	Wed, Oct 9, 2002	6.63	6.90	6.50	6.66
1942	NASDAQ	MCRI	Tue, Oct 8, 2002	6.51	6.88	6.51	6.88
1941	NASDAQ	MCRI	Mon, Oct 7, 2002	6.68	6.77	6.37	6.50
1940	NASDAQ	MCRI	Fri, Oct 4, 2002	6.88	6.95	6.65	6.83
1939	NASDAQ	MCRI	Thu, Oct 3, 2002	6.90	7.11	6.88	6.95
1938	NASDAQ	MCRI	Wed, Oct 2, 2002	7.04	7.12	6.88	7.00
1937	NASDAQ	MCRI	Tue, Oct 1, 2002	6.55	7.29	6.37	7.04
1936	NASDAQ	MCRI	Mon, Sep 30, 2002	6.09	6.80	6.09	6.43
1935	NASDAQ	MCRI	Fri, Sep 27, 2002	6.48	6.75	6.40	6.68
1934	NASDAQ	MCRI	Thu, Sep 26, 2002	6.30	6.65	6.30	6.50
1933	NASDAQ	MCRI	Wed, Sep 25, 2002	6.50	6.50	6.35	6.37
1932	NASDAQ	MCRI	Tue, Sep 24, 2002	6.45	6.48	6.21	6.38
1931	NASDAQ	MCRI	Mon, Sep 23, 2002	6.38	6.50	6.26	6.32
1930	NASDAQ	MCRI	Fri, Sep 20, 2002	6.28	6.47	5.98	6.38
1929	NASDAQ	MCRI	Thu, Sep 19, 2002	6.38	6.47	6.36	6.44
1928	NASDAQ	MCRI	Wed, Sep 18, 2002	6.52	6.65	6.38	6.40
1927	NASDAQ	MCRI	Tue, Sep 17, 2002	6.50	6.63	6.16	6.38
1926	NASDAQ	MCRI	Mon, Sep 16, 2002	6.55	6.55	6.46	6.46
1925	NASDAQ	MCRI	Fri, Sep 13, 2002	6.56	6.66	6.47	6.47
1924	NASDAQ	MCRI	Thu, Sep 12, 2002	6.50	6.50	6.38	6.47
1923	NASDAQ	MCRI	Wed, Sep 11, 2002	6.53	6.53	6.47	6.47
1922	NASDAQ	MCRI	Tue, Sep 10, 2002	6.48	6.63	6.36	6.53
1921	NASDAQ	MCRI	Mon, Sep 9, 2002	6.40	6.49	6.01	6.49
1920	NASDAQ	MCRI	Fri, Sep 6, 2002	6.40	6.40	6.13	6.38
1919	NASDAQ	MCRI	Thu, Sep 5, 2002	6.00	6.40	6.00	6.26
1918	NASDAQ	MCRI	Wed, Sep 4, 2002	6.38	6.38	6.00	6.38
1917	NASDAQ	MCRI	Tue, Sep 3, 2002	5.90	6.50	5.90	6.44
1916	NASDAQ	MCRI	Fri, Aug 30, 2002	6.50	6.50	6.07	6.38
1915	NASDAQ	MCRI	Thu, Aug 29, 2002	6.50	6.50	6.30	6.50
1914	NASDAQ	MCRI	Wed, Aug 28, 2002	6.32	6.50	6.32	6.50
1913	NASDAQ	MCRI	Tue, Aug 27, 2002	6.70	6.70	6.33	6.33
1912	NASDAQ	MCRI	Mon, Aug 26, 2002	6.85	6.92	6.57	6.68
1911	NASDAQ	MCRI	Fri, Aug 23, 2002	6.63	6.81	6.59	6.70
1910	NASDAQ	MCRI	Thu, Aug 22, 2002	6.48	6.62	6.33	6.62
1909	NASDAQ	MCRI	Wed, Aug 21, 2002	6.43	6.50	6.40	6.45
1908	NASDAQ	MCRI	Tue, Aug 20, 2002	6.33	6.50	6.25	6.43
1907	NASDAQ	MCRI	Mon, Aug 19, 2002	5.90	6.33	5.80	6.33
1906	NASDAQ	MCRI	Fri, Aug 16, 2002	5.99	5.99	5.88	5.97
1905	NASDAQ	MCRI	Thu, Aug 15, 2002	5.84	5.99	5.84	5.95
1904	NASDAQ	MCRI	Wed, Aug 14, 2002	5.90	6.03	5.84	5.99
1903	NASDAQ	MCRI	Tue, Aug 13, 2002	6.00	6.00	5.94	6.00
1902	NASDAQ	MCRI	Mon, Aug 12, 2002	6.03	6.03	5.94	6.00
1901	NASDAQ	MCRI	Fri, Aug 9, 2002	6.00	6.12	6.00	6.05
1900	NASDAQ	MCRI	Thu, Aug 8, 2002	6.00	6.06	5.98	6.00
1899	NASDAQ	MCRI	Wed, Aug 7, 2002	5.99	6.04	5.80	6.00
1898	NASDAQ	MCRI	Tue, Aug 6, 2002	6.00	6.00	5.92	5.98
1897	NASDAQ	MCRI	Mon, Aug 5, 2002	5.74	6.00	5.52	6.00
1896	NASDAQ	MCRI	Fri, Aug 2, 2002	5.81	5.81	5.50	5.50
1895	NASDAQ	MCRI	Thu, Aug 1, 2002	5.87	6.03	5.80	5.80
1894	NASDAQ	MCRI	Wed, Jul 31, 2002	5.91	6.03	5.89	5.89
1893	NASDAQ	MCRI	Tue, Jul 30, 2002	5.99	6.05	5.82	5.91
1892	NASDAQ	MCRI	Mon, Jul 29, 2002	5.53	5.96	5.50	5.96
1891	NASDAQ	MCRI	Fri, Jul 26, 2002	5.60	5.60	5.50	5.60
1890	NASDAQ	MCRI	Thu, Jul 25, 2002	5.55	5.76	5.51	5.70
1889	NASDAQ	MCRI	Wed, Jul 24, 2002	5.62	5.78	5.38	5.60
1888	NASDAQ	MCRI	Tue, Jul 23, 2002	5.77	5.77	5.19	5.19
1887	NASDAQ	MCRI	Mon, Jul 22, 2002	6.00	6.00	5.74	5.78
1886	NASDAQ	MCRI	Fri, Jul 19, 2002	5.76	6.00	5.71	5.71
1885	NASDAQ	MCRI	Thu, Jul 18, 2002	5.95	5.95	5.77	5.77
1884	NASDAQ	MCRI	Wed, Jul 17, 2002	5.92	5.95	5.78	5.92
1883	NASDAQ	MCRI	Tue, Jul 16, 2002	5.75	6.00	5.68	5.93
1882	NASDAQ	MCRI	Mon, Jul 15, 2002	5.49	5.75	5.38	5.69
1881	NASDAQ	MCRI	Fri, Jul 12, 2002	5.31	5.73	5.31	5.65
1880	NASDAQ	MCRI	Thu, Jul 11, 2002	5.94	5.94	5.33	5.50
1879	NASDAQ	MCRI	Wed, Jul 10, 2002	5.97	5.97	5.80	5.85
1878	NASDAQ	MCRI	Tue, Jul 9, 2002	6.12	6.12	5.91	6.04
1877	NASDAQ	MCRI	Mon, Jul 8, 2002	6.00	6.15	6.00	6.05
1876	NASDAQ	MCRI	Fri, Jul 5, 2002	6.12	6.12	5.93	6.09
1875	NASDAQ	MCRI	Wed, Jul 3, 2002	5.90	6.20	5.88	6.06
1874	NASDAQ	MCRI	Tue, Jul 2, 2002	6.32	6.33	5.90	5.93
1873	NASDAQ	MCRI	Mon, Jul 1, 2002	7.48	7.48	6.38	6.47
1872	NASDAQ	MCRI	Fri, Jun 28, 2002	7.87	7.93	7.42	7.42
1871	NASDAQ	MCRI	Thu, Jun 27, 2002	7.50	7.86	7.50	7.86
1870	NASDAQ	MCRI	Wed, Jun 26, 2002	7.63	7.63	7.38	7.55
1869	NASDAQ	MCRI	Tue, Jun 25, 2002	7.37	7.93	7.37	7.62
1868	NASDAQ	MCRI	Mon, Jun 24, 2002	6.75	7.50	6.75	7.50
1867	NASDAQ	MCRI	Fri, Jun 21, 2002	6.63	7.10	6.63	7.10
1866	NASDAQ	MCRI	Thu, Jun 20, 2002	7.19	7.20	7.15	7.20
1865	NASDAQ	MCRI	Wed, Jun 19, 2002	7.20	7.20	7.15	7.19
1864	NASDAQ	MCRI	Tue, Jun 18, 2002	7.25	7.25	6.93	7.20
1863	NASDAQ	MCRI	Mon, Jun 17, 2002	7.17	7.28	6.94	7.28
1862	NASDAQ	MCRI	Fri, Jun 14, 2002	7.11	7.11	7.01	7.05
1861	NASDAQ	MCRI	Thu, Jun 13, 2002	7.04	7.18	7.04	7.13
1860	NASDAQ	MCRI	Wed, Jun 12, 2002	6.85	7.20	6.76	7.19
1859	NASDAQ	MCRI	Tue, Jun 11, 2002	6.44	6.98	6.18	6.85
1858	NASDAQ	MCRI	Mon, Jun 10, 2002	6.27	6.45	6.05	6.40
1857	NASDAQ	MCRI	Fri, Jun 7, 2002	6.30	6.50	6.14	6.35
1856	NASDAQ	MCRI	Thu, Jun 6, 2002	6.04	6.50	5.54	6.50
1855	NASDAQ	MCRI	Wed, Jun 5, 2002	7.24	7.25	6.95	7.10
1854	NASDAQ	MCRI	Tue, Jun 4, 2002	7.45	7.50	6.55	7.25
1853	NASDAQ	MCRI	Mon, Jun 3, 2002	7.67	7.68	7.23	7.50
1852	NASDAQ	MCRI	Fri, May 31, 2002	7.38	7.68	7.38	7.68
1851	NASDAQ	MCRI	Thu, May 30, 2002	7.47	7.47	7.01	7.40
1850	NASDAQ	MCRI	Wed, May 29, 2002	7.50	7.50	7.44	7.44
1849	NASDAQ	MCRI	Tue, May 28, 2002	7.45	7.52	7.40	7.51
1848	NASDAQ	MCRI	Fri, May 24, 2002	7.50	7.50	7.26	7.43
1847	NASDAQ	MCRI	Thu, May 23, 2002	7.36	7.49	7.00	7.48
1846	NASDAQ	MCRI	Wed, May 22, 2002	7.28	7.38	7.13	7.34
1845	NASDAQ	MCRI	Tue, May 21, 2002	6.95	7.38	6.80	7.32
1844	NASDAQ	MCRI	Mon, May 20, 2002	7.00	7.00	6.81	6.95
1843	NASDAQ	MCRI	Fri, May 17, 2002	7.00	7.00	6.91	7.00
1842	NASDAQ	MCRI	Thu, May 16, 2002	6.88	7.00	6.88	7.00
1841	NASDAQ	MCRI	Wed, May 15, 2002	7.13	7.13	6.88	7.00
1840	NASDAQ	MCRI	Tue, May 14, 2002	7.05	7.52	6.98	7.13
1839	NASDAQ	MCRI	Mon, May 13, 2002	6.83	7.00	6.51	6.95
1838	NASDAQ	MCRI	Fri, May 10, 2002	6.98	7.00	6.75	7.00
1837	NASDAQ	MCRI	Thu, May 9, 2002	6.88	6.98	6.87	6.95
1836	NASDAQ	MCRI	Wed, May 8, 2002	6.91	6.95	6.91	6.95
1835	NASDAQ	MCRI	Tue, May 7, 2002	6.92	6.95	6.60	6.95
1834	NASDAQ	MCRI	Mon, May 6, 2002	6.74	6.95	6.65	6.92
1833	NASDAQ	MCRI	Fri, May 3, 2002	6.50	6.65	6.26	6.65
1832	NASDAQ	MCRI	Thu, May 2, 2002	6.20	6.50	6.10	6.50
1831	NASDAQ	MCRI	Wed, May 1, 2002	6.12	6.29	6.00	6.29
1830	NASDAQ	MCRI	Tue, Apr 30, 2002	5.79	6.12	5.68	6.12
1829	NASDAQ	MCRI	Mon, Apr 29, 2002	5.68	5.75	5.50	5.75
1828	NASDAQ	MCRI	Fri, Apr 26, 2002	5.61	5.68	5.02	5.68
1827	NASDAQ	MCRI	Thu, Apr 25, 2002	5.38	5.61	5.25	5.61
1826	NASDAQ	MCRI	Wed, Apr 24, 2002	5.50	5.50	5.25	5.50
1825	NASDAQ	MCRI	Tue, Apr 23, 2002	5.50	5.50	5.25	5.50
1824	NASDAQ	MCRI	Mon, Apr 22, 2002	5.05	5.50	5.02	5.50
1823	NASDAQ	MCRI	Fri, Apr 19, 2002	5.50	5.50	5.50	5.50
1822	NASDAQ	MCRI	Thu, Apr 18, 2002	5.50	5.50	5.50	5.50
1821	NASDAQ	MCRI	Wed, Apr 17, 2002	5.50	5.50	5.14	5.50
1820	NASDAQ	MCRI	Tue, Apr 16, 2002	5.49	5.50	5.39	5.50
1819	NASDAQ	MCRI	Mon, Apr 15, 2002	5.37	5.50	5.28	5.28
1818	NASDAQ	MCRI	Fri, Apr 12, 2002	5.50	5.50	5.50	5.50
1817	NASDAQ	MCRI	Thu, Apr 11, 2002	5.50	5.50	4.76	4.78
1816	NASDAQ	MCRI	Wed, Apr 10, 2002	5.19	5.49	5.05	5.49
1815	NASDAQ	MCRI	Tue, Apr 9, 2002	4.95	5.20	4.95	5.19
1814	NASDAQ	MCRI	Mon, Apr 8, 2002	4.54	5.00	4.54	5.00
1813	NASDAQ	MCRI	Fri, Apr 5, 2002	4.55	4.93	4.55	4.93
1812	NASDAQ	MCRI	Thu, Apr 4, 2002	4.52	4.52	4.50	4.50
1811	NASDAQ	MCRI	Wed, Apr 3, 2002	5.00	5.12	4.58	4.58
1810	NASDAQ	MCRI	Tue, Apr 2, 2002	5.01	5.01	5.01	5.01
1809	NASDAQ	MCRI	Mon, Apr 1, 2002	5.25	5.25	5.01	5.01
1808	NASDAQ	MCRI	Thu, Mar 28, 2002	5.26	5.31	5.26	5.26
1807	NASDAQ	MCRI	Wed, Mar 27, 2002	5.40	5.53	5.26	5.26
1806	NASDAQ	MCRI	Tue, Mar 26, 2002	5.55	5.55	5.55	5.55
1805	NASDAQ	MCRI	Mon, Mar 25, 2002	5.50	5.56	5.50	5.55
1804	NASDAQ	MCRI	Fri, Mar 22, 2002	5.54	5.54	5.26	5.50
1803	NASDAQ	MCRI	Thu, Mar 21, 2002	5.52	5.58	5.52	5.58
1802	NASDAQ	MCRI	Wed, Mar 20, 2002	5.60	5.60	5.26	5.55
1801	NASDAQ	MCRI	Tue, Mar 19, 2002	5.28	5.60	5.28	5.55
1800	NASDAQ	MCRI	Mon, Mar 18, 2002	5.46	5.46	5.22	5.46
1799	NASDAQ	MCRI	Fri, Mar 15, 2002	5.53	5.53	5.09	5.46
1798	NASDAQ	MCRI	Thu, Mar 14, 2002	5.60	5.60	5.13	5.60
1797	NASDAQ	MCRI	Wed, Mar 13, 2002	5.63	5.65	5.63	5.65
1796	NASDAQ	MCRI	Tue, Mar 12, 2002	5.70	5.70	5.38	5.65
1795	NASDAQ	MCRI	Mon, Mar 11, 2002	5.70	5.70	5.70	5.70
1794	NASDAQ	MCRI	Fri, Mar 8, 2002	5.74	5.75	5.45	5.75
1793	NASDAQ	MCRI	Thu, Mar 7, 2002	5.75	5.75	5.50	5.73
1792	NASDAQ	MCRI	Wed, Mar 6, 2002	5.70	5.86	5.51	5.75
1791	NASDAQ	MCRI	Tue, Mar 5, 2002	5.51	5.75	5.40	5.75
1790	NASDAQ	MCRI	Mon, Mar 4, 2002	5.75	5.75	5.51	5.75
1789	NASDAQ	MCRI	Fri, Mar 1, 2002	5.63	5.75	5.44	5.75
1788	NASDAQ	MCRI	Thu, Feb 28, 2002	5.20	5.78	5.05	5.69
1787	NASDAQ	MCRI	Wed, Feb 27, 2002	4.50	5.13	4.25	5.08
1786	NASDAQ	MCRI	Tue, Feb 26, 2002	4.28	4.50	4.01	4.50
1785	NASDAQ	MCRI	Mon, Feb 25, 2002	4.28	4.28	4.03	4.27
1784	NASDAQ	MCRI	Fri, Feb 22, 2002	4.15	4.28	4.15	4.28
1783	NASDAQ	MCRI	Wed, Feb 20, 2002	4.01	4.25	4.01	4.25
1782	NASDAQ	MCRI	Tue, Feb 19, 2002	4.01	4.01	4.01	4.01
1781	NASDAQ	MCRI	Thu, Feb 14, 2002	4.01	4.20	4.01	4.20
1780	NASDAQ	MCRI	Wed, Feb 13, 2002	4.25	4.25	4.25	4.25
1779	NASDAQ	MCRI	Tue, Feb 12, 2002	4.25	4.25	4.11	4.25
1778	NASDAQ	MCRI	Mon, Feb 11, 2002	4.25	4.25	4.25	4.25
1777	NASDAQ	MCRI	Fri, Feb 8, 2002	3.89	4.25	3.78	4.25
1776	NASDAQ	MCRI	Thu, Feb 7, 2002	4.15	4.20	3.78	4.20
1775	NASDAQ	MCRI	Wed, Feb 6, 2002	4.10	4.25	3.80	4.25
1774	NASDAQ	MCRI	Mon, Feb 4, 2002	3.95	4.08	3.95	4.08
1773	NASDAQ	MCRI	Fri, Feb 1, 2002	4.08	4.09	4.00	4.00
1772	NASDAQ	MCRI	Thu, Jan 31, 2002	4.00	4.10	4.00	4.08
1771	NASDAQ	MCRI	Tue, Jan 29, 2002	3.97	4.05	3.97	4.05
1770	NASDAQ	MCRI	Mon, Jan 28, 2002	4.03	4.07	4.03	4.07
1769	NASDAQ	MCRI	Fri, Jan 25, 2002	4.03	4.03	4.03	4.03
1768	NASDAQ	MCRI	Thu, Jan 24, 2002	4.00	4.06	3.85	4.05
1767	NASDAQ	MCRI	Wed, Jan 23, 2002	4.00	4.00	3.86	4.00
1766	NASDAQ	MCRI	Tue, Jan 22, 2002	4.00	4.10	4.00	4.00
1765	NASDAQ	MCRI	Fri, Jan 18, 2002	3.99	3.99	3.99	3.99
1764	NASDAQ	MCRI	Thu, Jan 17, 2002	3.99	3.99	3.76	3.99
1763	NASDAQ	MCRI	Wed, Jan 16, 2002	3.93	3.99	3.93	3.99
1762	NASDAQ	MCRI	Tue, Jan 15, 2002	3.95	3.99	3.88	3.98
1761	NASDAQ	MCRI	Mon, Jan 14, 2002	3.98	3.98	3.74	3.98
1760	NASDAQ	MCRI	Fri, Jan 11, 2002	3.83	3.99	3.71	3.82
1759	NASDAQ	MCRI	Thu, Jan 10, 2002	3.84	4.00	3.81	3.81
1758	NASDAQ	MCRI	Wed, Jan 9, 2002	3.85	3.85	3.71	3.71
1757	NASDAQ	MCRI	Mon, Jan 7, 2002	3.91	3.91	3.81	3.81
1756	NASDAQ	MCRI	Fri, Jan 4, 2002	3.76	3.93	3.76	3.91
1755	NASDAQ	MCRI	Thu, Jan 3, 2002	3.90	4.00	3.80	3.85
1754	NASDAQ	MCRI	Wed, Jan 2, 2002	3.88	4.00	3.80	3.98
1753	NASDAQ	MCRI	Mon, Dec 31, 2001	3.70	4.00	3.70	4.00
1752	NASDAQ	MCRI	Fri, Dec 28, 2001	3.95	4.00	3.95	4.00
1751	NASDAQ	MCRI	Thu, Dec 27, 2001	4.00	4.00	3.64	3.76
1750	NASDAQ	MCRI	Wed, Dec 26, 2001	4.00	4.00	4.00	4.00
1749	NASDAQ	MCRI	Thu, Dec 20, 2001	3.97	4.00	3.97	3.97
1748	NASDAQ	MCRI	Wed, Dec 19, 2001	4.00	4.00	4.00	4.00
1747	NASDAQ	MCRI	Tue, Dec 18, 2001	4.00	4.00	3.90	4.00
1746	NASDAQ	MCRI	Mon, Dec 17, 2001	4.00	4.00	3.90	4.00
1745	NASDAQ	MCRI	Fri, Dec 14, 2001	3.90	4.00	3.90	3.90
1744	NASDAQ	MCRI	Thu, Dec 13, 2001	4.00	4.00	4.00	4.00
1743	NASDAQ	MCRI	Wed, Dec 12, 2001	4.00	4.00	4.00	4.00
1742	NASDAQ	MCRI	Tue, Dec 11, 2001	4.00	4.00	4.00	4.00
1741	NASDAQ	MCRI	Mon, Dec 10, 2001	3.99	4.00	3.99	4.00
1740	NASDAQ	MCRI	Fri, Dec 7, 2001	3.80	4.00	3.80	4.00
1739	NASDAQ	MCRI	Thu, Dec 6, 2001	3.81	4.00	3.80	4.00
1738	NASDAQ	MCRI	Wed, Dec 5, 2001	3.99	3.99	3.99	3.99
1737	NASDAQ	MCRI	Tue, Dec 4, 2001	4.00	4.00	3.79	3.98
1736	NASDAQ	MCRI	Mon, Dec 3, 2001	4.01	4.05	4.01	4.04
1735	NASDAQ	MCRI	Fri, Nov 30, 2001	3.88	4.04	3.81	4.02
1734	NASDAQ	MCRI	Thu, Nov 29, 2001	4.00	4.00	3.75	4.00
1733	NASDAQ	MCRI	Wed, Nov 28, 2001	4.00	4.00	4.00	4.00
1732	NASDAQ	MCRI	Tue, Nov 27, 2001	3.73	4.05	3.73	4.01
1731	NASDAQ	MCRI	Mon, Nov 26, 2001	3.99	4.06	3.88	4.00
1730	NASDAQ	MCRI	Fri, Nov 23, 2001	3.99	3.99	3.99	3.99
1729	NASDAQ	MCRI	Wed, Nov 21, 2001	3.63	4.01	3.63	3.98
1728	NASDAQ	MCRI	Tue, Nov 20, 2001	3.98	3.99	3.63	3.99
1727	NASDAQ	MCRI	Mon, Nov 19, 2001	3.99	3.99	3.74	3.99
1726	NASDAQ	MCRI	Fri, Nov 16, 2001	3.78	3.98	3.63	3.98
1725	NASDAQ	MCRI	Thu, Nov 15, 2001	3.83	3.83	3.83	3.83
1724	NASDAQ	MCRI	Wed, Nov 14, 2001	3.60	3.75	3.51	3.74
1723	NASDAQ	MCRI	Tue, Nov 13, 2001	3.61	3.61	3.27	3.61
1722	NASDAQ	MCRI	Mon, Nov 12, 2001	3.57	3.61	3.57	3.61
1721	NASDAQ	MCRI	Fri, Nov 9, 2001	3.54	3.63	3.50	3.57
1720	NASDAQ	MCRI	Thu, Nov 8, 2001	3.50	3.54	3.46	3.54
1719	NASDAQ	MCRI	Wed, Nov 7, 2001	3.26	3.50	3.26	3.50
1718	NASDAQ	MCRI	Tue, Nov 6, 2001	3.25	3.25	3.25	3.25
1717	NASDAQ	MCRI	Mon, Nov 5, 2001	3.18	3.25	3.18	3.25
1716	NASDAQ	MCRI	Fri, Nov 2, 2001	3.17	3.25	3.17	3.25
1715	NASDAQ	MCRI	Thu, Nov 1, 2001	3.17	3.17	3.17	3.17
1714	NASDAQ	MCRI	Wed, Oct 31, 2001	3.00	3.20	3.00	3.15
1713	NASDAQ	MCRI	Tue, Oct 30, 2001	3.00	3.00	3.00	3.00
1712	NASDAQ	MCRI	Mon, Oct 29, 2001	2.82	3.00	2.82	3.00
1711	NASDAQ	MCRI	Thu, Oct 25, 2001	2.98	3.00	2.88	3.00
1710	NASDAQ	MCRI	Wed, Oct 24, 2001	3.00	3.00	3.00	3.00
1709	NASDAQ	MCRI	Tue, Oct 23, 2001	3.00	3.00	3.00	3.00
1708	NASDAQ	MCRI	Mon, Oct 22, 2001	3.12	3.12	3.08	3.08
1707	NASDAQ	MCRI	Fri, Oct 19, 2001	3.03	3.12	3.03	3.12
1706	NASDAQ	MCRI	Tue, Oct 16, 2001	3.05	3.05	2.95	2.95
1705	NASDAQ	MCRI	Mon, Oct 15, 2001	3.03	3.15	2.95	3.05
1704	NASDAQ	MCRI	Thu, Oct 11, 2001	3.09	3.09	3.09	3.09
1703	NASDAQ	MCRI	Wed, Oct 10, 2001	3.06	3.10	2.75	3.10
1702	NASDAQ	MCRI	Tue, Oct 9, 2001	3.06	3.06	3.06	3.06
1701	NASDAQ	MCRI	Mon, Oct 8, 2001	3.03	3.03	3.03	3.03
1700	NASDAQ	MCRI	Fri, Oct 5, 2001	3.00	3.00	3.00	3.00
1699	NASDAQ	MCRI	Thu, Oct 4, 2001	2.95	3.00	2.95	3.00
1698	NASDAQ	MCRI	Wed, Oct 3, 2001	3.00	3.00	3.00	3.00
1697	NASDAQ	MCRI	Tue, Oct 2, 2001	2.85	3.00	2.65	3.00
1696	NASDAQ	MCRI	Fri, Sep 28, 2001	3.00	3.00	3.00	3.00
1695	NASDAQ	MCRI	Tue, Sep 25, 2001	2.95	3.02	2.95	3.02
1694	NASDAQ	MCRI	Mon, Sep 24, 2001	2.85	2.97	2.55	2.90
1693	NASDAQ	MCRI	Fri, Sep 21, 2001	2.55	2.55	2.55	2.55
1692	NASDAQ	MCRI	Thu, Sep 20, 2001	2.62	2.62	2.58	2.58
1691	NASDAQ	MCRI	Wed, Sep 19, 2001	2.90	2.90	2.50	2.50
1690	NASDAQ	MCRI	Mon, Sep 17, 2001	2.90	2.90	2.90	2.90
1689	NASDAQ	MCRI	Fri, Sep 7, 2001	2.97	2.97	2.97	2.97
1688	NASDAQ	MCRI	Wed, Sep 5, 2001	2.95	2.95	2.95	2.95
1687	NASDAQ	MCRI	Tue, Sep 4, 2001	3.00	3.00	2.85	2.85
1686	NASDAQ	MCRI	Fri, Aug 31, 2001	3.01	3.01	3.01	3.01
1685	NASDAQ	MCRI	Thu, Aug 30, 2001	3.03	3.03	3.02	3.02
1684	NASDAQ	MCRI	Wed, Aug 29, 2001	2.78	3.00	2.78	3.00
1683	NASDAQ	MCRI	Tue, Aug 28, 2001	2.73	3.05	2.69	3.00
1682	NASDAQ	MCRI	Mon, Aug 27, 2001	2.88	3.03	2.80	3.03
1681	NASDAQ	MCRI	Fri, Aug 24, 2001	3.01	3.03	2.80	3.00
1680	NASDAQ	MCRI	Thu, Aug 23, 2001	3.01	3.01	3.01	3.01
1679	NASDAQ	MCRI	Wed, Aug 22, 2001	2.90	2.90	2.88	2.88
1678	NASDAQ	MCRI	Mon, Aug 20, 2001	2.99	3.00	2.88	2.99
1677	NASDAQ	MCRI	Thu, Aug 16, 2001	2.98	2.98	2.95	2.98
1676	NASDAQ	MCRI	Wed, Aug 15, 2001	2.92	2.95	2.92	2.95
1675	NASDAQ	MCRI	Tue, Aug 14, 2001	2.88	2.89	2.88	2.89
1674	NASDAQ	MCRI	Mon, Aug 13, 2001	2.86	2.86	2.86	2.86
1673	NASDAQ	MCRI	Fri, Aug 10, 2001	2.83	2.88	2.83	2.88
1672	NASDAQ	MCRI	Wed, Aug 8, 2001	2.78	2.83	2.78	2.83
1671	NASDAQ	MCRI	Tue, Aug 7, 2001	2.75	2.78	2.75	2.78
1670	NASDAQ	MCRI	Mon, Aug 6, 2001	2.63	2.63	2.53	2.54
1669	NASDAQ	MCRI	Fri, Aug 3, 2001	2.75	2.75	2.75	2.75
1668	NASDAQ	MCRI	Tue, Jul 31, 2001	2.78	2.78	2.78	2.78
1667	NASDAQ	MCRI	Mon, Jul 30, 2001	2.78	2.78	2.78	2.78
1666	NASDAQ	MCRI	Fri, Jul 27, 2001	2.75	2.78	2.75	2.78
1665	NASDAQ	MCRI	Thu, Jul 26, 2001	2.75	2.78	2.75	2.78
1664	NASDAQ	MCRI	Wed, Jul 25, 2001	2.75	2.75	2.53	2.73
1663	NASDAQ	MCRI	Tue, Jul 24, 2001	2.80	2.80	2.80	2.80
1662	NASDAQ	MCRI	Mon, Jul 23, 2001	2.80	2.80	2.80	2.80
1661	NASDAQ	MCRI	Fri, Jul 20, 2001	2.80	2.80	2.80	2.80
1660	NASDAQ	MCRI	Thu, Jul 19, 2001	2.80	2.80	2.80	2.80
1659	NASDAQ	MCRI	Tue, Jul 17, 2001	2.58	2.80	2.53	2.80
1658	NASDAQ	MCRI	Mon, Jul 16, 2001	2.83	2.83	2.83	2.83
1657	NASDAQ	MCRI	Fri, Jul 13, 2001	2.82	2.83	2.82	2.83
1656	NASDAQ	MCRI	Thu, Jul 12, 2001	2.81	2.82	2.81	2.82
1655	NASDAQ	MCRI	Wed, Jul 11, 2001	2.55	2.83	2.55	2.80
1654	NASDAQ	MCRI	Tue, Jul 10, 2001	2.80	2.80	2.80	2.80
1653	NASDAQ	MCRI	Mon, Jul 9, 2001	2.70	2.70	2.70	2.70
1652	NASDAQ	MCRI	Fri, Jun 29, 2001	2.80	2.80	2.80	2.80
1651	NASDAQ	MCRI	Thu, Jun 28, 2001	2.76	2.80	2.76	2.80
1650	NASDAQ	MCRI	Wed, Jun 27, 2001	2.76	2.76	2.76	2.76
1649	NASDAQ	MCRI	Tue, Jun 26, 2001	2.60	2.76	2.60	2.76
1648	NASDAQ	MCRI	Thu, Jun 21, 2001	2.75	2.75	2.75	2.75
1647	NASDAQ	MCRI	Wed, Jun 20, 2001	2.75	2.75	2.75	2.75
1646	NASDAQ	MCRI	Tue, Jun 19, 2001	2.75	2.75	2.75	2.75
1645	NASDAQ	MCRI	Mon, Jun 18, 2001	2.63	2.75	2.63	2.75
1644	NASDAQ	MCRI	Fri, Jun 15, 2001	2.70	2.70	2.70	2.70
1643	NASDAQ	MCRI	Thu, Jun 14, 2001	2.53	2.75	2.53	2.75
1642	NASDAQ	MCRI	Wed, Jun 13, 2001	2.73	2.73	2.73	2.73
1641	NASDAQ	MCRI	Thu, Jun 7, 2001	2.75	2.75	2.75	2.75
1640	NASDAQ	MCRI	Thu, May 31, 2001	2.75	2.75	2.75	2.75
1639	NASDAQ	MCRI	Tue, May 29, 2001	2.75	2.75	2.75	2.75
1638	NASDAQ	MCRI	Fri, May 25, 2001	2.75	2.75	2.75	2.75
1637	NASDAQ	MCRI	Thu, May 24, 2001	2.75	2.75	2.75	2.75
1636	NASDAQ	MCRI	Wed, May 23, 2001	2.35	2.77	2.30	2.77
1635	NASDAQ	MCRI	Tue, May 22, 2001	2.75	2.75	2.75	2.75
1634	NASDAQ	MCRI	Mon, May 21, 2001	2.75	2.75	2.75	2.75
1633	NASDAQ	MCRI	Thu, May 17, 2001	2.35	2.73	2.35	2.73
1632	NASDAQ	MCRI	Wed, May 16, 2001	2.73	2.73	2.73	2.73
1631	NASDAQ	MCRI	Tue, May 15, 2001	2.73	2.73	2.73	2.73
1630	NASDAQ	MCRI	Mon, May 14, 2001	2.73	2.73	2.35	2.73
1629	NASDAQ	MCRI	Fri, May 11, 2001	2.72	2.73	2.72	2.73
1628	NASDAQ	MCRI	Thu, May 10, 2001	2.35	2.75	2.20	2.73
1627	NASDAQ	MCRI	Wed, May 9, 2001	2.75	2.75	2.75	2.75
1626	NASDAQ	MCRI	Tue, May 8, 2001	2.35	2.75	2.35	2.75
1625	NASDAQ	MCRI	Mon, May 7, 2001	2.73	2.73	2.73	2.73
1624	NASDAQ	MCRI	Fri, May 4, 2001	2.75	2.75	2.75	2.75
1623	NASDAQ	MCRI	Thu, May 3, 2001	2.30	2.75	2.30	2.75
1622	NASDAQ	MCRI	Wed, May 2, 2001	2.38	2.75	2.38	2.75
1621	NASDAQ	MCRI	Tue, May 1, 2001	2.60	2.66	2.48	2.66
1620	NASDAQ	MCRI	Mon, Apr 30, 2001	2.63	2.65	2.63	2.63
1619	NASDAQ	MCRI	Fri, Apr 27, 2001	2.65	2.65	2.65	2.65
1618	NASDAQ	MCRI	Thu, Apr 26, 2001	2.36	2.65	2.36	2.58
1617	NASDAQ	MCRI	Wed, Apr 25, 2001	2.40	2.65	2.40	2.65
1616	NASDAQ	MCRI	Fri, Apr 20, 2001	2.65	2.65	2.65	2.65
1615	NASDAQ	MCRI	Thu, Apr 19, 2001	2.63	2.65	2.34	2.65
1614	NASDAQ	MCRI	Wed, Apr 18, 2001	2.34	2.63	2.34	2.63
1613	NASDAQ	MCRI	Tue, Apr 17, 2001	2.63	2.63	2.34	2.63
1612	NASDAQ	MCRI	Mon, Apr 16, 2001	2.28	2.70	2.28	2.68
1611	NASDAQ	MCRI	Thu, Apr 12, 2001	2.50	2.50	2.50	2.50
1610	NASDAQ	MCRI	Tue, Apr 10, 2001	2.50	2.50	2.50	2.50
1609	NASDAQ	MCRI	Mon, Apr 9, 2001	2.47	2.50	2.47	2.50
1608	NASDAQ	MCRI	Fri, Apr 6, 2001	2.47	2.47	2.47	2.47
1607	NASDAQ	MCRI	Tue, Mar 27, 2001	2.38	2.38	2.38	2.38
1606	NASDAQ	MCRI	Thu, Mar 22, 2001	2.38	2.50	2.34	2.50
1605	NASDAQ	MCRI	Tue, Mar 20, 2001	2.50	2.50	2.50	2.50
1604	NASDAQ	MCRI	Mon, Mar 19, 2001	2.50	2.50	2.50	2.50
1603	NASDAQ	MCRI	Fri, Mar 16, 2001	2.25	2.50	2.25	2.50
1602	NASDAQ	MCRI	Thu, Mar 15, 2001	2.50	2.50	2.50	2.50
1601	NASDAQ	MCRI	Wed, Mar 14, 2001	2.50	2.50	2.50	2.50
1600	NASDAQ	MCRI	Tue, Mar 13, 2001	2.56	2.56	2.56	2.56
1599	NASDAQ	MCRI	Mon, Mar 12, 2001	2.63	2.63	2.63	2.63
1598	NASDAQ	MCRI	Fri, Mar 9, 2001	2.63	2.63	2.63	2.63
1597	NASDAQ	MCRI	Thu, Mar 8, 2001	2.66	2.66	2.28	2.63
1596	NASDAQ	MCRI	Wed, Mar 7, 2001	2.66	2.66	2.66	2.66
1595	NASDAQ	MCRI	Tue, Mar 6, 2001	2.50	2.69	2.28	2.66
1594	NASDAQ	MCRI	Mon, Mar 5, 2001	2.50	2.75	2.50	2.69
1593	NASDAQ	MCRI	Fri, Mar 2, 2001	2.38	2.69	2.25	2.50
1592	NASDAQ	MCRI	Thu, Mar 1, 2001	2.50	2.50	2.44	2.50
1591	NASDAQ	MCRI	Mon, Feb 26, 2001	2.52	2.52	2.45	2.45
1590	NASDAQ	MCRI	Fri, Feb 16, 2001	2.50	2.50	2.47	2.47
1589	NASDAQ	MCRI	Wed, Feb 14, 2001	2.50	2.50	2.47	2.50
1588	NASDAQ	MCRI	Tue, Feb 13, 2001	2.50	2.50	2.50	2.50
1587	NASDAQ	MCRI	Mon, Feb 12, 2001	2.50	2.50	2.50	2.50
1586	NASDAQ	MCRI	Fri, Feb 9, 2001	2.69	2.69	2.69	2.69
1585	NASDAQ	MCRI	Thu, Feb 8, 2001	2.50	2.50	2.50	2.50
1584	NASDAQ	MCRI	Wed, Feb 7, 2001	2.50	2.50	2.50	2.50
1583	NASDAQ	MCRI	Fri, Feb 2, 2001	2.69	2.69	2.69	2.69
1582	NASDAQ	MCRI	Thu, Feb 1, 2001	2.50	2.69	2.38	2.69
1581	NASDAQ	MCRI	Wed, Jan 31, 2001	2.69	2.75	2.69	2.69
1580	NASDAQ	MCRI	Tue, Jan 30, 2001	2.50	2.50	2.50	2.50
1579	NASDAQ	MCRI	Mon, Jan 29, 2001	2.50	2.75	2.50	2.50
1578	NASDAQ	MCRI	Fri, Jan 26, 2001	2.63	2.75	2.63	2.75
1577	NASDAQ	MCRI	Thu, Jan 25, 2001	2.56	2.56	2.56	2.56
1576	NASDAQ	MCRI	Tue, Jan 23, 2001	2.75	2.75	2.75	2.75
1575	NASDAQ	MCRI	Fri, Jan 19, 2001	2.75	2.75	2.75	2.75
1574	NASDAQ	MCRI	Thu, Jan 18, 2001	2.75	2.75	2.75	2.75
1573	NASDAQ	MCRI	Wed, Jan 17, 2001	2.50	2.81	2.50	2.75
1572	NASDAQ	MCRI	Tue, Jan 16, 2001	2.75	2.75	2.75	2.75
1571	NASDAQ	MCRI	Fri, Jan 12, 2001	2.81	2.81	2.81	2.81
1570	NASDAQ	MCRI	Thu, Jan 11, 2001	2.81	2.81	2.81	2.81
1569	NASDAQ	MCRI	Wed, Jan 10, 2001	2.84	2.84	2.78	2.78
1568	NASDAQ	MCRI	Tue, Jan 9, 2001	2.38	2.38	2.38	2.38
1567	NASDAQ	MCRI	Mon, Jan 8, 2001	2.50	2.84	2.38	2.84
1566	NASDAQ	MCRI	Fri, Jan 5, 2001	2.84	2.84	2.78	2.78
1565	NASDAQ	MCRI	Thu, Jan 4, 2001	2.84	2.84	2.84	2.84
1564	NASDAQ	MCRI	Wed, Jan 3, 2001	2.50	3.00	2.50	2.94
1563	NASDAQ	MCRI	Tue, Jan 2, 2001	2.25	2.38	2.25	2.38
1562	NASDAQ	MCRI	Fri, Dec 29, 2000	2.38	2.38	2.38	2.38
1561	NASDAQ	MCRI	Thu, Dec 28, 2000	2.50	2.50	2.38	2.38
1560	NASDAQ	MCRI	Wed, Dec 27, 2000	2.50	2.50	2.50	2.50
1559	NASDAQ	MCRI	Tue, Dec 26, 2000	2.50	2.50	2.50	2.50
1558	NASDAQ	MCRI	Fri, Dec 22, 2000	2.75	2.75	2.50	2.50
1557	NASDAQ	MCRI	Wed, Dec 20, 2000	2.56	2.56	2.50	2.50
1556	NASDAQ	MCRI	Thu, Dec 14, 2000	2.88	2.88	2.56	2.56
1555	NASDAQ	MCRI	Wed, Dec 13, 2000	2.88	2.94	2.56	2.94
1554	NASDAQ	MCRI	Tue, Dec 12, 2000	2.88	2.88	2.88	2.88
1553	NASDAQ	MCRI	Mon, Dec 11, 2000	2.75	2.88	2.75	2.88
1552	NASDAQ	MCRI	Fri, Dec 8, 2000	2.88	2.94	2.88	2.94
1551	NASDAQ	MCRI	Thu, Dec 7, 2000	2.88	2.94	2.88	2.94
1550	NASDAQ	MCRI	Wed, Dec 6, 2000	2.81	2.88	2.81	2.88
1549	NASDAQ	MCRI	Tue, Dec 5, 2000	2.81	2.81	2.81	2.81
1548	NASDAQ	MCRI	Mon, Dec 4, 2000	2.78	2.81	2.78	2.81
1547	NASDAQ	MCRI	Fri, Dec 1, 2000	2.53	2.84	2.53	2.84
1546	NASDAQ	MCRI	Wed, Nov 29, 2000	2.69	2.69	2.69	2.69
1545	NASDAQ	MCRI	Mon, Nov 27, 2000	2.78	2.78	2.50	2.78
1544	NASDAQ	MCRI	Fri, Nov 24, 2000	2.75	2.81	2.75	2.81
1543	NASDAQ	MCRI	Tue, Nov 21, 2000	2.56	2.81	2.53	2.78
1542	NASDAQ	MCRI	Thu, Nov 16, 2000	2.81	2.81	2.81	2.81
1541	NASDAQ	MCRI	Wed, Nov 15, 2000	2.88	2.88	2.56	2.81
1540	NASDAQ	MCRI	Tue, Nov 14, 2000	2.81	2.81	2.81	2.81
1539	NASDAQ	MCRI	Mon, Nov 13, 2000	2.75	2.75	2.75	2.75
1538	NASDAQ	MCRI	Thu, Nov 9, 2000	2.81	2.81	2.81	2.81
1537	NASDAQ	MCRI	Wed, Nov 8, 2000	2.81	2.81	2.81	2.81
1536	NASDAQ	MCRI	Tue, Nov 7, 2000	2.81	2.81	2.81	2.81
1535	NASDAQ	MCRI	Mon, Nov 6, 2000	2.75	2.75	2.75	2.75
1534	NASDAQ	MCRI	Fri, Nov 3, 2000	2.75	2.81	2.75	2.81
1533	NASDAQ	MCRI	Thu, Nov 2, 2000	2.75	2.75	2.75	2.75
1532	NASDAQ	MCRI	Wed, Nov 1, 2000	2.63	2.63	2.63	2.63
1531	NASDAQ	MCRI	Tue, Oct 31, 2000	2.75	2.81	2.63	2.78
1530	NASDAQ	MCRI	Mon, Oct 30, 2000	2.81	2.81	2.81	2.81
1529	NASDAQ	MCRI	Fri, Oct 27, 2000	2.88	2.88	2.88	2.88
1528	NASDAQ	MCRI	Thu, Oct 26, 2000	2.81	2.88	2.53	2.88
1527	NASDAQ	MCRI	Wed, Oct 25, 2000	2.75	2.81	2.75	2.81
1526	NASDAQ	MCRI	Tue, Oct 24, 2000	2.75	2.75	2.50	2.75
1525	NASDAQ	MCRI	Mon, Oct 23, 2000	2.75	2.75	2.75	2.75
1524	NASDAQ	MCRI	Fri, Oct 20, 2000	2.75	2.75	2.50	2.75
1523	NASDAQ	MCRI	Thu, Oct 19, 2000	2.75	2.75	2.75	2.75
1522	NASDAQ	MCRI	Wed, Oct 18, 2000	2.41	2.88	2.16	2.75
1521	NASDAQ	MCRI	Tue, Oct 17, 2000	2.88	2.97	2.63	2.88
1520	NASDAQ	MCRI	Mon, Oct 16, 2000	2.88	2.88	2.88	2.88
1519	NASDAQ	MCRI	Fri, Oct 13, 2000	2.91	2.91	2.91	2.91
1518	NASDAQ	MCRI	Thu, Oct 12, 2000	2.94	2.94	2.53	2.94
1517	NASDAQ	MCRI	Wed, Oct 11, 2000	2.63	2.88	2.59	2.88
1516	NASDAQ	MCRI	Fri, Oct 6, 2000	2.59	2.59	2.59	2.59
1515	NASDAQ	MCRI	Wed, Oct 4, 2000	2.88	2.88	2.88	2.88
1514	NASDAQ	MCRI	Tue, Oct 3, 2000	2.91	2.91	2.91	2.91
1513	NASDAQ	MCRI	Mon, Oct 2, 2000	2.63	2.88	2.63	2.88
1512	NASDAQ	MCRI	Fri, Sep 29, 2000	2.91	2.91	2.91	2.91
1511	NASDAQ	MCRI	Thu, Sep 28, 2000	2.63	2.94	2.63	2.91
1510	NASDAQ	MCRI	Wed, Sep 27, 2000	2.91	2.91	2.91	2.91
1509	NASDAQ	MCRI	Tue, Sep 26, 2000	2.63	2.91	2.59	2.91
1508	NASDAQ	MCRI	Mon, Sep 25, 2000	2.91	2.91	2.91	2.91
1507	NASDAQ	MCRI	Fri, Sep 22, 2000	2.91	2.91	2.63	2.91
1506	NASDAQ	MCRI	Thu, Sep 21, 2000	2.91	2.91	2.77	2.91
1505	NASDAQ	MCRI	Wed, Sep 20, 2000	2.94	2.97	2.94	2.97
1504	NASDAQ	MCRI	Tue, Sep 19, 2000	2.94	2.94	2.56	2.94
1503	NASDAQ	MCRI	Mon, Sep 18, 2000	2.94	2.94	2.94	2.94
1502	NASDAQ	MCRI	Fri, Sep 15, 2000	2.94	2.94	2.94	2.94
1501	NASDAQ	MCRI	Thu, Sep 14, 2000	2.91	2.94	2.53	2.94
1500	NASDAQ	MCRI	Wed, Sep 13, 2000	2.56	2.94	2.38	2.91
1499	NASDAQ	MCRI	Tue, Sep 12, 2000	2.94	2.94	2.75	2.75
1498	NASDAQ	MCRI	Mon, Sep 11, 2000	2.66	3.00	2.66	3.00
1497	NASDAQ	MCRI	Fri, Sep 8, 2000	2.88	2.94	2.88	2.94
1496	NASDAQ	MCRI	Thu, Sep 7, 2000	2.91	2.91	2.88	2.88
1495	NASDAQ	MCRI	Wed, Sep 6, 2000	2.88	3.03	2.61	2.91
1494	NASDAQ	MCRI	Tue, Sep 5, 2000	2.84	2.91	2.53	2.88
1493	NASDAQ	MCRI	Fri, Sep 1, 2000	2.81	2.81	2.81	2.81
1492	NASDAQ	MCRI	Thu, Aug 31, 2000	2.75	2.81	2.69	2.81
1491	NASDAQ	MCRI	Wed, Aug 30, 2000	2.81	2.81	2.81	2.81
1490	NASDAQ	MCRI	Tue, Aug 29, 2000	2.81	2.81	2.81	2.81
1489	NASDAQ	MCRI	Mon, Aug 28, 2000	2.81	2.81	2.81	2.81
1488	NASDAQ	MCRI	Fri, Aug 25, 2000	2.81	2.81	2.81	2.81
1487	NASDAQ	MCRI	Thu, Aug 24, 2000	2.81	2.81	2.63	2.81
1486	NASDAQ	MCRI	Wed, Aug 23, 2000	2.75	2.88	2.75	2.81
1485	NASDAQ	MCRI	Tue, Aug 22, 2000	2.75	2.75	2.75	2.75
1484	NASDAQ	MCRI	Mon, Aug 21, 2000	2.75	2.75	2.75	2.75
1483	NASDAQ	MCRI	Fri, Aug 18, 2000	2.75	2.75	2.50	2.75
1482	NASDAQ	MCRI	Thu, Aug 17, 2000	2.56	2.75	2.56	2.75
1481	NASDAQ	MCRI	Wed, Aug 16, 2000	2.50	2.75	2.50	2.75
1480	NASDAQ	MCRI	Tue, Aug 15, 2000	2.75	2.75	2.75	2.75
1479	NASDAQ	MCRI	Mon, Aug 14, 2000	2.75	2.75	2.31	2.75
1478	NASDAQ	MCRI	Fri, Aug 11, 2000	2.75	2.88	2.31	2.75
1477	NASDAQ	MCRI	Thu, Aug 10, 2000	2.75	2.75	2.75	2.75
1476	NASDAQ	MCRI	Wed, Aug 9, 2000	2.69	2.75	2.69	2.75
1475	NASDAQ	MCRI	Tue, Aug 8, 2000	2.63	2.75	2.50	2.69
1474	NASDAQ	MCRI	Mon, Aug 7, 2000	2.53	2.75	2.25	2.63
1473	NASDAQ	MCRI	Thu, Aug 3, 2000	2.59	2.63	2.53	2.53
1472	NASDAQ	MCRI	Wed, Aug 2, 2000	2.63	2.63	2.63	2.63
1471	NASDAQ	MCRI	Tue, Aug 1, 2000	2.63	2.75	2.63	2.75
1470	NASDAQ	MCRI	Mon, Jul 31, 2000	2.63	2.88	2.63	2.88
1469	NASDAQ	MCRI	Fri, Jul 28, 2000	2.63	2.63	2.63	2.63
1468	NASDAQ	MCRI	Thu, Jul 27, 2000	2.63	2.63	2.63	2.63
1467	NASDAQ	MCRI	Wed, Jul 26, 2000	2.63	2.63	2.63	2.63
1466	NASDAQ	MCRI	Fri, Jul 21, 2000	2.63	2.63	2.63	2.63
1465	NASDAQ	MCRI	Thu, Jul 20, 2000	2.59	2.63	2.59	2.63
1464	NASDAQ	MCRI	Wed, Jul 19, 2000	2.38	2.38	2.38	2.38
1463	NASDAQ	MCRI	Tue, Jul 18, 2000	2.31	2.31	2.31	2.31
1462	NASDAQ	MCRI	Fri, Jul 14, 2000	2.34	2.63	2.34	2.63
1461	NASDAQ	MCRI	Thu, Jul 13, 2000	2.63	2.63	2.34	2.63
1460	NASDAQ	MCRI	Wed, Jul 12, 2000	2.63	2.63	2.63	2.63
1459	NASDAQ	MCRI	Tue, Jul 11, 2000	2.59	2.63	2.59	2.63
1458	NASDAQ	MCRI	Mon, Jul 10, 2000	2.88	2.88	2.38	2.88
1457	NASDAQ	MCRI	Fri, Jul 7, 2000	2.84	2.88	2.41	2.88
1456	NASDAQ	MCRI	Thu, Jul 6, 2000	2.41	2.88	2.41	2.88
1455	NASDAQ	MCRI	Wed, Jul 5, 2000	2.88	2.88	2.63	2.63
1454	NASDAQ	MCRI	Mon, Jul 3, 2000	2.75	2.88	2.75	2.88
1453	NASDAQ	MCRI	Fri, Jun 30, 2000	2.88	2.88	2.88	2.88
1452	NASDAQ	MCRI	Thu, Jun 29, 2000	2.94	2.94	2.28	2.88
1451	NASDAQ	MCRI	Wed, Jun 28, 2000	2.78	2.91	2.31	2.91
1450	NASDAQ	MCRI	Tue, Jun 27, 2000	2.81	2.88	2.28	2.63
1449	NASDAQ	MCRI	Mon, Jun 26, 2000	2.41	2.75	2.28	2.75
1448	NASDAQ	MCRI	Fri, Jun 23, 2000	2.75	2.75	2.75	2.75
1447	NASDAQ	MCRI	Thu, Jun 22, 2000	2.50	2.75	2.50	2.75
1446	NASDAQ	MCRI	Mon, Jun 19, 2000	2.28	2.41	2.28	2.41
1445	NASDAQ	MCRI	Mon, Jun 12, 2000	2.50	2.50	2.47	2.50
1444	NASDAQ	MCRI	Fri, Jun 9, 2000	2.50	2.63	2.50	2.63
1443	NASDAQ	MCRI	Thu, Jun 8, 2000	2.63	2.63	2.63	2.63
1442	NASDAQ	MCRI	Wed, Jun 7, 2000	2.63	2.63	2.63	2.63
1441	NASDAQ	MCRI	Tue, Jun 6, 2000	2.63	2.63	2.63	2.63
1440	NASDAQ	MCRI	Mon, Jun 5, 2000	2.63	2.88	2.50	2.66
1439	NASDAQ	MCRI	Fri, Jun 2, 2000	2.53	2.63	2.28	2.63
1438	NASDAQ	MCRI	Thu, Jun 1, 2000	2.50	2.53	2.25	2.53
1437	NASDAQ	MCRI	Wed, May 31, 2000	2.53	2.53	2.53	2.53
1436	NASDAQ	MCRI	Tue, May 30, 2000	2.53	2.53	2.25	2.50
1435	NASDAQ	MCRI	Fri, May 26, 2000	2.47	2.50	2.47	2.50
1434	NASDAQ	MCRI	Thu, May 25, 2000	2.34	2.47	2.34	2.47
1433	NASDAQ	MCRI	Wed, May 24, 2000	2.09	2.09	2.09	2.09
1432	NASDAQ	MCRI	Tue, May 23, 2000	2.47	2.50	2.09	2.50
1431	NASDAQ	MCRI	Mon, May 22, 2000	2.13	2.50	2.13	2.50
1430	NASDAQ	MCRI	Fri, May 19, 2000	2.38	2.50	2.38	2.50
1429	NASDAQ	MCRI	Wed, May 17, 2000	2.50	2.50	2.50	2.50
1428	NASDAQ	MCRI	Tue, May 16, 2000	2.44	2.50	2.22	2.50
1427	NASDAQ	MCRI	Mon, May 15, 2000	2.25	2.47	2.19	2.44
1426	NASDAQ	MCRI	Fri, May 12, 2000	2.34	2.50	2.34	2.50
1425	NASDAQ	MCRI	Thu, May 11, 2000	2.34	2.38	1.97	2.38
1424	NASDAQ	MCRI	Mon, May 8, 2000	2.34	2.34	2.34	2.34
1423	NASDAQ	MCRI	Thu, May 4, 2000	2.31	2.31	2.31	2.31
1422	NASDAQ	MCRI	Wed, May 3, 2000	2.34	2.50	2.34	2.50
1421	NASDAQ	MCRI	Mon, May 1, 2000	2.56	2.56	2.56	2.56
1420	NASDAQ	MCRI	Fri, Apr 28, 2000	2.50	2.56	2.50	2.50
1419	NASDAQ	MCRI	Thu, Apr 27, 2000	2.56	2.56	2.28	2.56
1418	NASDAQ	MCRI	Wed, Apr 26, 2000	2.56	2.56	2.56	2.56
1417	NASDAQ	MCRI	Tue, Apr 25, 2000	2.56	2.63	2.50	2.59
1416	NASDAQ	MCRI	Mon, Apr 24, 2000	2.59	2.59	2.59	2.59
1415	NASDAQ	MCRI	Thu, Apr 20, 2000	2.63	2.63	2.31	2.63
1414	NASDAQ	MCRI	Wed, Apr 19, 2000	2.50	2.56	2.50	2.56
1413	NASDAQ	MCRI	Tue, Apr 18, 2000	2.31	2.50	2.31	2.50
1412	NASDAQ	MCRI	Mon, Apr 17, 2000	2.25	2.31	2.25	2.31
1411	NASDAQ	MCRI	Fri, Apr 14, 2000	2.00	2.38	2.00	2.34
1410	NASDAQ	MCRI	Thu, Apr 13, 2000	2.25	2.38	2.13	2.38
1409	NASDAQ	MCRI	Tue, Apr 11, 2000	2.38	2.38	2.38	2.38
1408	NASDAQ	MCRI	Mon, Apr 10, 2000	2.50	2.50	2.25	2.38
1407	NASDAQ	MCRI	Fri, Apr 7, 2000	2.25	2.38	2.25	2.38
1406	NASDAQ	MCRI	Thu, Apr 6, 2000	2.50	2.50	2.00	2.50
1405	NASDAQ	MCRI	Wed, Apr 5, 2000	2.50	2.50	2.44	2.50
1404	NASDAQ	MCRI	Tue, Apr 4, 2000	2.23	2.50	2.13	2.50
1403	NASDAQ	MCRI	Mon, Apr 3, 2000	1.94	2.20	1.94	2.20
1402	NASDAQ	MCRI	Fri, Mar 31, 2000	2.63	2.63	1.75	1.75
1401	NASDAQ	MCRI	Thu, Mar 30, 2000	2.63	2.88	2.25	2.63
1400	NASDAQ	MCRI	Wed, Mar 29, 2000	2.38	2.75	2.25	2.75
1399	NASDAQ	MCRI	Tue, Mar 28, 2000	2.50	2.72	2.31	2.50
1398	NASDAQ	MCRI	Wed, Mar 22, 2000	2.72	2.72	2.72	2.72
1397	NASDAQ	MCRI	Tue, Mar 21, 2000	2.38	2.72	2.38	2.72
1396	NASDAQ	MCRI	Fri, Mar 17, 2000	2.63	2.63	2.63	2.63
1395	NASDAQ	MCRI	Thu, Mar 16, 2000	2.63	2.63	2.63	2.63
1394	NASDAQ	MCRI	Tue, Mar 14, 2000	2.44	2.56	2.44	2.56
1393	NASDAQ	MCRI	Mon, Mar 13, 2000	2.44	2.44	2.31	2.44
1392	NASDAQ	MCRI	Fri, Mar 10, 2000	2.44	2.44	2.41	2.44
1391	NASDAQ	MCRI	Thu, Mar 9, 2000	2.44	2.44	2.06	2.41
1390	NASDAQ	MCRI	Wed, Mar 8, 2000	2.56	2.94	2.50	2.94
1389	NASDAQ	MCRI	Tue, Mar 7, 2000	2.69	2.69	2.69	2.69
1388	NASDAQ	MCRI	Mon, Mar 6, 2000	2.47	2.75	2.47	2.75
1387	NASDAQ	MCRI	Thu, Mar 2, 2000	2.39	2.41	2.39	2.41
1386	NASDAQ	MCRI	Wed, Mar 1, 2000	2.50	2.50	2.44	2.44
1385	NASDAQ	MCRI	Tue, Feb 29, 2000	2.50	2.50	2.41	2.41
1384	NASDAQ	MCRI	Mon, Feb 28, 2000	2.50	2.50	2.50	2.50
1383	NASDAQ	MCRI	Fri, Feb 25, 2000	2.50	2.50	2.50	2.50
1382	NASDAQ	MCRI	Thu, Feb 24, 2000	2.50	2.50	2.50	2.50
1381	NASDAQ	MCRI	Wed, Feb 23, 2000	2.44	2.63	2.44	2.63
1380	NASDAQ	MCRI	Tue, Feb 22, 2000	2.13	2.25	2.13	2.25
1379	NASDAQ	MCRI	Fri, Feb 18, 2000	2.44	2.44	2.38	2.38
1378	NASDAQ	MCRI	Thu, Feb 17, 2000	2.50	2.50	2.13	2.44
1377	NASDAQ	MCRI	Wed, Feb 16, 2000	2.50	2.50	2.50	2.50
1376	NASDAQ	MCRI	Tue, Feb 15, 2000	2.50	2.50	2.50	2.50
1375	NASDAQ	MCRI	Mon, Feb 14, 2000	2.50	2.63	2.50	2.63
1374	NASDAQ	MCRI	Fri, Feb 11, 2000	2.44	2.44	2.44	2.44
1373	NASDAQ	MCRI	Thu, Feb 10, 2000	2.00	2.63	2.00	2.50
1372	NASDAQ	MCRI	Wed, Feb 9, 2000	2.72	2.72	2.63	2.63
1371	NASDAQ	MCRI	Tue, Feb 8, 2000	2.78	2.78	2.78	2.78
1370	NASDAQ	MCRI	Thu, Feb 3, 2000	2.78	2.84	2.78	2.84
1369	NASDAQ	MCRI	Tue, Feb 1, 2000	2.69	2.81	2.69	2.81
1368	NASDAQ	MCRI	Mon, Jan 31, 2000	2.78	2.78	2.75	2.75
1367	NASDAQ	MCRI	Fri, Jan 28, 2000	2.81	2.81	2.81	2.81
1366	NASDAQ	MCRI	Thu, Jan 27, 2000	2.78	2.81	2.78	2.81
1365	NASDAQ	MCRI	Tue, Jan 25, 2000	2.78	2.78	2.78	2.78
1364	NASDAQ	MCRI	Fri, Jan 21, 2000	2.78	2.84	2.78	2.84
1363	NASDAQ	MCRI	Thu, Jan 20, 2000	2.78	2.78	2.78	2.78
1362	NASDAQ	MCRI	Wed, Jan 19, 2000	2.75	2.75	2.75	2.75
1361	NASDAQ	MCRI	Tue, Jan 18, 2000	2.75	2.75	2.75	2.75
1360	NASDAQ	MCRI	Fri, Jan 14, 2000	2.75	2.91	2.75	2.91
1359	NASDAQ	MCRI	Thu, Jan 13, 2000	2.75	2.97	2.75	2.97
1358	NASDAQ	MCRI	Wed, Jan 12, 2000	2.75	2.94	2.75	2.94
1357	NASDAQ	MCRI	Tue, Jan 11, 2000	2.75	2.94	2.75	2.94
1356	NASDAQ	MCRI	Mon, Jan 10, 2000	2.75	2.94	2.75	2.94
1355	NASDAQ	MCRI	Fri, Jan 7, 2000	2.94	2.94	2.94	2.94
1354	NASDAQ	MCRI	Fri, Dec 31, 1999	2.69	2.69	2.63	2.63
1353	NASDAQ	MCRI	Thu, Dec 30, 1999	2.75	2.94	2.75	2.94
1352	NASDAQ	MCRI	Wed, Dec 29, 1999	2.84	2.97	2.81	2.97
1351	NASDAQ	MCRI	Tue, Dec 28, 1999	2.92	2.92	2.84	2.84
1350	NASDAQ	MCRI	Mon, Dec 27, 1999	2.81	3.06	2.81	2.88
1349	NASDAQ	MCRI	Thu, Dec 23, 1999	2.81	3.00	2.81	2.88
1348	NASDAQ	MCRI	Mon, Dec 20, 1999	3.00	3.00	3.00	3.00
1347	NASDAQ	MCRI	Fri, Dec 17, 1999	2.81	2.81	2.81	2.81
1346	NASDAQ	MCRI	Mon, Dec 13, 1999	2.50	2.75	2.50	2.75
1345	NASDAQ	MCRI	Fri, Dec 10, 1999	2.88	2.88	2.88	2.88
1344	NASDAQ	MCRI	Thu, Dec 9, 1999	2.88	2.88	2.88	2.88
1343	NASDAQ	MCRI	Wed, Dec 8, 1999	3.06	3.06	2.88	2.88
1342	NASDAQ	MCRI	Tue, Dec 7, 1999	2.69	2.88	2.69	2.88
1341	NASDAQ	MCRI	Mon, Dec 6, 1999	3.00	3.00	2.81	2.81
1340	NASDAQ	MCRI	Fri, Dec 3, 1999	3.00	3.00	3.00	3.00
1339	NASDAQ	MCRI	Thu, Dec 2, 1999	3.09	3.13	3.00	3.13
1338	NASDAQ	MCRI	Wed, Dec 1, 1999	3.00	3.08	3.00	3.08
1337	NASDAQ	MCRI	Tue, Nov 30, 1999	2.81	2.97	2.81	2.97
1336	NASDAQ	MCRI	Wed, Nov 24, 1999	2.91	2.91	2.88	2.88
1335	NASDAQ	MCRI	Tue, Nov 23, 1999	2.75	2.91	2.69	2.91
1334	NASDAQ	MCRI	Mon, Nov 22, 1999	3.00	3.00	3.00	3.00
1333	NASDAQ	MCRI	Fri, Nov 19, 1999	3.00	3.00	3.00	3.00
1332	NASDAQ	MCRI	Wed, Nov 17, 1999	3.13	3.13	3.00	3.00
1331	NASDAQ	MCRI	Tue, Nov 16, 1999	2.94	3.00	2.94	2.94
1330	NASDAQ	MCRI	Mon, Nov 15, 1999	2.94	3.13	2.94	3.13
1329	NASDAQ	MCRI	Thu, Nov 11, 1999	3.13	3.13	2.94	3.13
1328	NASDAQ	MCRI	Wed, Nov 10, 1999	3.25	3.25	3.25	3.25
1327	NASDAQ	MCRI	Tue, Nov 9, 1999	3.19	3.19	3.19	3.19
1326	NASDAQ	MCRI	Fri, Nov 5, 1999	3.19	3.19	3.19	3.19
1325	NASDAQ	MCRI	Thu, Nov 4, 1999	3.19	3.19	3.19	3.19
1324	NASDAQ	MCRI	Tue, Nov 2, 1999	3.25	3.25	3.25	3.25
1323	NASDAQ	MCRI	Mon, Nov 1, 1999	3.25	3.25	3.19	3.25
1322	NASDAQ	MCRI	Fri, Oct 29, 1999	3.25	3.31	3.25	3.31
1321	NASDAQ	MCRI	Tue, Oct 26, 1999	3.25	3.25	3.25	3.25
1320	NASDAQ	MCRI	Mon, Oct 25, 1999	3.25	3.31	3.25	3.31
1319	NASDAQ	MCRI	Fri, Oct 22, 1999	3.38	3.38	3.31	3.31
1318	NASDAQ	MCRI	Thu, Oct 21, 1999	3.25	3.38	3.19	3.31
1317	NASDAQ	MCRI	Thu, Oct 14, 1999	3.25	3.25	3.25	3.25
1316	NASDAQ	MCRI	Wed, Oct 13, 1999	3.38	3.38	3.25	3.25
1315	NASDAQ	MCRI	Fri, Oct 8, 1999	3.19	3.19	3.19	3.19
1314	NASDAQ	MCRI	Thu, Oct 7, 1999	3.25	3.25	3.25	3.25
1313	NASDAQ	MCRI	Wed, Oct 6, 1999	3.31	3.38	2.88	3.38
1312	NASDAQ	MCRI	Tue, Oct 5, 1999	3.31	3.38	3.19	3.38
1311	NASDAQ	MCRI	Mon, Oct 4, 1999	3.63	3.63	3.25	3.31
1310	NASDAQ	MCRI	Fri, Oct 1, 1999	3.44	3.63	3.44	3.63
1309	NASDAQ	MCRI	Thu, Sep 30, 1999	3.56	3.69	2.75	3.25
1308	NASDAQ	MCRI	Wed, Sep 29, 1999	3.56	3.56	3.56	3.56
1307	NASDAQ	MCRI	Tue, Sep 28, 1999	3.72	3.75	3.72	3.75
1306	NASDAQ	MCRI	Mon, Sep 27, 1999	3.69	3.75	3.50	3.75
1305	NASDAQ	MCRI	Fri, Sep 24, 1999	3.53	3.56	3.50	3.56
1304	NASDAQ	MCRI	Thu, Sep 23, 1999	3.63	3.63	3.53	3.53
1303	NASDAQ	MCRI	Wed, Sep 22, 1999	3.69	3.69	3.69	3.69
1302	NASDAQ	MCRI	Tue, Sep 21, 1999	3.50	3.63	3.44	3.63
1301	NASDAQ	MCRI	Mon, Sep 20, 1999	3.50	3.50	3.50	3.50
1300	NASDAQ	MCRI	Thu, Sep 16, 1999	3.69	3.69	3.69	3.69
1299	NASDAQ	MCRI	Wed, Sep 15, 1999	3.50	3.69	3.50	3.69
1298	NASDAQ	MCRI	Tue, Sep 14, 1999	3.53	3.53	3.47	3.47
1297	NASDAQ	MCRI	Thu, Sep 9, 1999	3.72	3.72	3.53	3.53
1296	NASDAQ	MCRI	Fri, Sep 3, 1999	3.47	3.47	3.47	3.47
1295	NASDAQ	MCRI	Wed, Sep 1, 1999	3.50	3.50	3.50	3.50
1294	NASDAQ	MCRI	Mon, Aug 30, 1999	3.69	3.69	3.50	3.50
1293	NASDAQ	MCRI	Fri, Aug 27, 1999	3.53	3.53	3.47	3.47
1292	NASDAQ	MCRI	Thu, Aug 26, 1999	3.53	3.53	3.53	3.53
1291	NASDAQ	MCRI	Mon, Aug 23, 1999	3.53	3.53	3.53	3.53
1290	NASDAQ	MCRI	Fri, Aug 20, 1999	3.72	3.72	3.72	3.72
1289	NASDAQ	MCRI	Thu, Aug 19, 1999	3.75	3.75	3.72	3.72
1288	NASDAQ	MCRI	Wed, Aug 18, 1999	3.63	3.63	3.44	3.44
1287	NASDAQ	MCRI	Tue, Aug 17, 1999	3.66	3.69	3.56	3.69
1286	NASDAQ	MCRI	Fri, Aug 13, 1999	3.66	3.66	3.66	3.66
1285	NASDAQ	MCRI	Tue, Aug 10, 1999	3.69	3.69	3.47	3.69
1284	NASDAQ	MCRI	Mon, Aug 9, 1999	3.44	3.44	3.44	3.44
1283	NASDAQ	MCRI	Fri, Aug 6, 1999	3.56	3.56	3.38	3.38
1282	NASDAQ	MCRI	Thu, Aug 5, 1999	3.56	3.56	3.56	3.56
1281	NASDAQ	MCRI	Wed, Aug 4, 1999	3.75	3.75	3.75	3.75
1280	NASDAQ	MCRI	Tue, Aug 3, 1999	3.63	3.63	3.56	3.56
1279	NASDAQ	MCRI	Mon, Aug 2, 1999	3.75	3.75	3.75	3.75
1278	NASDAQ	MCRI	Fri, Jul 30, 1999	3.78	3.78	3.78	3.78
1277	NASDAQ	MCRI	Thu, Jul 29, 1999	3.41	3.69	3.38	3.38
1276	NASDAQ	MCRI	Wed, Jul 28, 1999	3.78	3.78	3.78	3.78
1275	NASDAQ	MCRI	Tue, Jul 27, 1999	3.75	3.88	3.72	3.72
1274	NASDAQ	MCRI	Mon, Jul 26, 1999	3.75	3.75	3.38	3.69
1273	NASDAQ	MCRI	Fri, Jul 23, 1999	3.50	3.75	3.50	3.75
1272	NASDAQ	MCRI	Thu, Jul 22, 1999	3.52	3.52	3.38	3.50
1271	NASDAQ	MCRI	Wed, Jul 21, 1999	3.50	3.63	3.44	3.63
1270	NASDAQ	MCRI	Tue, Jul 20, 1999	3.63	3.63	3.63	3.63
1269	NASDAQ	MCRI	Mon, Jul 19, 1999	3.56	3.81	3.50	3.81
1268	NASDAQ	MCRI	Fri, Jul 16, 1999	3.50	3.75	3.44	3.75
1267	NASDAQ	MCRI	Thu, Jul 15, 1999	3.63	3.81	3.63	3.69
1266	NASDAQ	MCRI	Wed, Jul 14, 1999	3.50	3.75	3.38	3.50
1265	NASDAQ	MCRI	Mon, Jul 12, 1999	3.25	3.25	3.25	3.25
1264	NASDAQ	MCRI	Fri, Jul 9, 1999	3.25	3.25	3.25	3.25
1263	NASDAQ	MCRI	Wed, Jul 7, 1999	3.25	3.25	3.00	3.00
1262	NASDAQ	MCRI	Tue, Jul 6, 1999	3.25	3.25	3.25	3.25
1261	NASDAQ	MCRI	Fri, Jul 2, 1999	3.03	3.19	3.03	3.19
1260	NASDAQ	MCRI	Thu, Jul 1, 1999	3.06	3.19	3.06	3.19
1259	NASDAQ	MCRI	Wed, Jun 30, 1999	3.03	3.19	3.03	3.19
1258	NASDAQ	MCRI	Tue, Jun 29, 1999	2.97	3.00	2.91	3.00
1257	NASDAQ	MCRI	Mon, Jun 28, 1999	2.88	2.97	2.81	2.97
1256	NASDAQ	MCRI	Fri, Jun 25, 1999	2.94	2.94	2.84	2.94
1255	NASDAQ	MCRI	Thu, Jun 24, 1999	2.81	2.91	2.75	2.91
1254	NASDAQ	MCRI	Wed, Jun 23, 1999	2.78	2.78	2.75	2.75
1253	NASDAQ	MCRI	Tue, Jun 22, 1999	2.75	2.78	2.69	2.78
1252	NASDAQ	MCRI	Mon, Jun 21, 1999	2.81	2.81	2.69	2.69
1251	NASDAQ	MCRI	Fri, Jun 18, 1999	2.72	2.72	2.72	2.72
1250	NASDAQ	MCRI	Thu, Jun 17, 1999	2.75	2.75	2.72	2.72
1249	NASDAQ	MCRI	Wed, Jun 16, 1999	2.72	2.72	2.72	2.72
1248	NASDAQ	MCRI	Tue, Jun 15, 1999	2.72	2.72	2.72	2.72
1247	NASDAQ	MCRI	Fri, Jun 11, 1999	2.78	2.78	2.78	2.78
1246	NASDAQ	MCRI	Thu, Jun 10, 1999	2.78	2.78	2.78	2.78
1245	NASDAQ	MCRI	Wed, Jun 9, 1999	2.81	2.81	2.75	2.75
1244	NASDAQ	MCRI	Tue, Jun 8, 1999	2.81	2.81	2.69	2.69
1243	NASDAQ	MCRI	Mon, Jun 7, 1999	2.88	2.94	2.75	2.75
1242	NASDAQ	MCRI	Fri, Jun 4, 1999	2.94	2.97	2.94	2.97
1241	NASDAQ	MCRI	Fri, May 28, 1999	3.00	3.00	2.94	2.94
1240	NASDAQ	MCRI	Thu, May 27, 1999	3.00	3.00	3.00	3.00
1239	NASDAQ	MCRI	Tue, May 25, 1999	3.13	3.13	3.00	3.00
1238	NASDAQ	MCRI	Fri, May 21, 1999	3.13	3.13	3.13	3.13
1237	NASDAQ	MCRI	Thu, May 20, 1999	3.13	3.13	3.13	3.13
1236	NASDAQ	MCRI	Tue, May 18, 1999	3.08	3.08	3.08	3.08
1235	NASDAQ	MCRI	Thu, May 13, 1999	3.13	3.13	3.08	3.13
1234	NASDAQ	MCRI	Wed, May 12, 1999	3.13	3.13	3.13	3.13
1233	NASDAQ	MCRI	Tue, May 11, 1999	3.13	3.13	3.11	3.11
1232	NASDAQ	MCRI	Mon, May 10, 1999	3.13	3.16	3.13	3.16
1231	NASDAQ	MCRI	Fri, May 7, 1999	3.11	3.11	3.11	3.11
1230	NASDAQ	MCRI	Thu, May 6, 1999	3.11	3.11	3.11	3.11
1229	NASDAQ	MCRI	Wed, May 5, 1999	3.13	3.13	3.11	3.11
1228	NASDAQ	MCRI	Tue, May 4, 1999	3.06	3.13	3.00	3.13
1227	NASDAQ	MCRI	Mon, May 3, 1999	3.00	3.06	2.89	3.06
1226	NASDAQ	MCRI	Fri, Apr 30, 1999	3.09	3.09	3.06	3.06
1225	NASDAQ	MCRI	Thu, Apr 29, 1999	3.09	3.09	3.00	3.00
1224	NASDAQ	MCRI	Wed, Apr 28, 1999	3.06	3.06	3.06	3.06
1223	NASDAQ	MCRI	Thu, Apr 22, 1999	3.06	3.06	3.00	3.00
1222	NASDAQ	MCRI	Wed, Apr 21, 1999	3.13	3.13	3.13	3.13
1221	NASDAQ	MCRI	Tue, Apr 20, 1999	3.13	3.13	3.09	3.09
1220	NASDAQ	MCRI	Mon, Apr 19, 1999	2.88	3.13	2.88	3.13
1219	NASDAQ	MCRI	Fri, Apr 16, 1999	3.13	3.13	2.84	2.92
1218	NASDAQ	MCRI	Thu, Apr 15, 1999	3.06	3.16	2.67	3.13
1217	NASDAQ	MCRI	Wed, Apr 14, 1999	3.31	3.31	3.03	3.03
1216	NASDAQ	MCRI	Mon, Apr 12, 1999	3.34	3.34	3.34	3.34
1215	NASDAQ	MCRI	Fri, Apr 9, 1999	3.31	3.38	3.31	3.38
1214	NASDAQ	MCRI	Thu, Apr 8, 1999	3.25	3.25	3.25	3.25
1213	NASDAQ	MCRI	Tue, Apr 6, 1999	3.25	3.25	3.25	3.25
1212	NASDAQ	MCRI	Mon, Apr 5, 1999	3.25	3.47	2.97	3.13
1211	NASDAQ	MCRI	Thu, Apr 1, 1999	3.13	3.50	3.13	3.13
1210	NASDAQ	MCRI	Wed, Mar 31, 1999	3.91	4.00	3.00	3.47
1209	NASDAQ	MCRI	Tue, Mar 30, 1999	3.94	3.94	3.53	3.88
1208	NASDAQ	MCRI	Mon, Mar 29, 1999	3.75	3.75	3.53	3.75
1207	NASDAQ	MCRI	Fri, Mar 26, 1999	2.75	4.16	2.63	3.78
1206	NASDAQ	MCRI	Thu, Mar 25, 1999	3.84	3.84	3.13	3.13
1205	NASDAQ	MCRI	Wed, Mar 24, 1999	3.75	3.75	3.69	3.69
1204	NASDAQ	MCRI	Tue, Mar 23, 1999	3.84	3.84	3.84	3.84
1203	NASDAQ	MCRI	Mon, Mar 22, 1999	3.84	3.84	3.84	3.84
1202	NASDAQ	MCRI	Fri, Mar 19, 1999	3.69	3.84	3.69	3.84
1201	NASDAQ	MCRI	Thu, Mar 18, 1999	3.69	3.88	3.69	3.78
1200	NASDAQ	MCRI	Wed, Mar 17, 1999	3.88	3.88	3.69	3.69
1199	NASDAQ	MCRI	Tue, Mar 16, 1999	3.69	3.88	3.69	3.88
1198	NASDAQ	MCRI	Mon, Mar 15, 1999	3.69	3.84	3.69	3.84
1197	NASDAQ	MCRI	Fri, Mar 12, 1999	3.69	3.88	3.69	3.88
1196	NASDAQ	MCRI	Thu, Mar 11, 1999	3.94	3.94	3.50	3.94
1195	NASDAQ	MCRI	Wed, Mar 10, 1999	3.88	3.88	3.88	3.88
1194	NASDAQ	MCRI	Tue, Mar 9, 1999	3.94	3.94	3.94	3.94
1193	NASDAQ	MCRI	Mon, Mar 8, 1999	3.94	3.94	3.94	3.94
1192	NASDAQ	MCRI	Fri, Mar 5, 1999	3.94	3.94	3.41	3.94
1191	NASDAQ	MCRI	Thu, Mar 4, 1999	3.56	3.88	3.56	3.84
1190	NASDAQ	MCRI	Wed, Mar 3, 1999	3.50	3.56	3.31	3.56
1189	NASDAQ	MCRI	Tue, Mar 2, 1999	3.31	3.31	3.13	3.13
1188	NASDAQ	MCRI	Mon, Mar 1, 1999	3.88	3.88	2.94	3.13
1187	NASDAQ	MCRI	Fri, Feb 26, 1999	3.41	3.75	3.38	3.75
1186	NASDAQ	MCRI	Thu, Feb 25, 1999	3.81	3.81	3.50	3.63
1185	NASDAQ	MCRI	Wed, Feb 24, 1999	3.78	3.84	3.69	3.84
1184	NASDAQ	MCRI	Tue, Feb 23, 1999	3.72	3.88	3.69	3.88
1183	NASDAQ	MCRI	Mon, Feb 22, 1999	3.50	3.84	3.50	3.84
1182	NASDAQ	MCRI	Fri, Feb 19, 1999	3.53	3.53	3.38	3.50
1181	NASDAQ	MCRI	Thu, Feb 18, 1999	3.41	3.50	3.41	3.50
1180	NASDAQ	MCRI	Tue, Feb 16, 1999	3.38	3.50	3.25	3.50
1179	NASDAQ	MCRI	Fri, Feb 12, 1999	3.44	3.50	3.44	3.50
1178	NASDAQ	MCRI	Thu, Feb 11, 1999	3.25	3.50	3.25	3.38
1177	NASDAQ	MCRI	Tue, Feb 9, 1999	3.25	3.25	3.25	3.25
1176	NASDAQ	MCRI	Thu, Feb 4, 1999	3.44	3.50	3.25	3.25
1175	NASDAQ	MCRI	Tue, Feb 2, 1999	3.50	3.50	3.38	3.47
1174	NASDAQ	MCRI	Mon, Feb 1, 1999	3.25	3.63	3.25	3.63
1173	NASDAQ	MCRI	Fri, Jan 29, 1999	3.50	3.72	3.25	3.63
1172	NASDAQ	MCRI	Thu, Jan 28, 1999	3.19	3.75	3.19	3.75
1171	NASDAQ	MCRI	Wed, Jan 27, 1999	3.00	3.13	3.00	3.13
1170	NASDAQ	MCRI	Tue, Jan 26, 1999	2.94	3.13	2.94	2.94
1169	NASDAQ	MCRI	Mon, Jan 25, 1999	2.94	2.94	2.94	2.94
1168	NASDAQ	MCRI	Fri, Jan 22, 1999	2.94	2.94	2.94	2.94
1167	NASDAQ	MCRI	Wed, Jan 20, 1999	3.00	3.13	2.94	3.13
1166	NASDAQ	MCRI	Tue, Jan 19, 1999	2.94	2.94	2.91	2.91
1165	NASDAQ	MCRI	Fri, Jan 15, 1999	3.00	3.00	2.94	3.00
1164	NASDAQ	MCRI	Thu, Jan 14, 1999	3.03	3.31	3.00	3.31
1163	NASDAQ	MCRI	Wed, Jan 13, 1999	3.41	3.41	2.97	3.38
1162	NASDAQ	MCRI	Tue, Jan 12, 1999	2.91	3.50	2.91	3.47
1161	NASDAQ	MCRI	Mon, Jan 11, 1999	2.81	2.81	2.75	2.75
1160	NASDAQ	MCRI	Fri, Jan 8, 1999	2.63	2.81	2.63	2.81
1159	NASDAQ	MCRI	Thu, Jan 7, 1999	2.78	2.78	2.78	2.78
1158	NASDAQ	MCRI	Wed, Jan 6, 1999	2.63	2.72	2.63	2.72
1157	NASDAQ	MCRI	Mon, Jan 4, 1999	2.69	2.72	2.69	2.72
1156	NASDAQ	MCRI	Thu, Dec 31, 1998	2.50	2.69	2.50	2.63
1155	NASDAQ	MCRI	Wed, Dec 30, 1998	2.44	2.75	2.44	2.63
1154	NASDAQ	MCRI	Tue, Dec 29, 1998	2.44	2.44	2.44	2.44
1153	NASDAQ	MCRI	Mon, Dec 28, 1998	2.38	2.69	2.38	2.38
1152	NASDAQ	MCRI	Thu, Dec 24, 1998	2.44	2.63	2.44	2.63
1151	NASDAQ	MCRI	Wed, Dec 23, 1998	2.53	2.63	2.50	2.63
1150	NASDAQ	MCRI	Tue, Dec 22, 1998	2.78	2.78	2.38	2.53
1149	NASDAQ	MCRI	Mon, Dec 21, 1998	2.81	2.81	2.75	2.75
1148	NASDAQ	MCRI	Fri, Dec 18, 1998	2.81	2.81	2.81	2.81
1147	NASDAQ	MCRI	Thu, Dec 17, 1998	2.44	2.78	2.44	2.78
1146	NASDAQ	MCRI	Wed, Dec 16, 1998	2.50	2.75	2.44	2.75
1145	NASDAQ	MCRI	Tue, Dec 15, 1998	2.69	2.69	2.63	2.69
1144	NASDAQ	MCRI	Mon, Dec 14, 1998	2.66	2.69	2.63	2.69
1143	NASDAQ	MCRI	Wed, Dec 9, 1998	2.75	2.75	2.69	2.69
1142	NASDAQ	MCRI	Tue, Dec 8, 1998	2.69	2.97	2.69	2.88
1141	NASDAQ	MCRI	Mon, Dec 7, 1998	2.69	2.88	2.69	2.84
1140	NASDAQ	MCRI	Fri, Dec 4, 1998	2.81	2.84	2.63	2.81
1139	NASDAQ	MCRI	Thu, Dec 3, 1998	2.81	2.84	2.75	2.84
1138	NASDAQ	MCRI	Wed, Dec 2, 1998	2.72	2.75	2.72	2.75
1137	NASDAQ	MCRI	Mon, Nov 30, 1998	2.75	2.75	2.75	2.75
1136	NASDAQ	MCRI	Wed, Nov 25, 1998	2.66	2.84	2.50	2.81
1135	NASDAQ	MCRI	Tue, Nov 24, 1998	2.84	2.88	2.66	2.88
1134	NASDAQ	MCRI	Mon, Nov 23, 1998	2.97	2.97	2.66	2.88
1133	NASDAQ	MCRI	Fri, Nov 20, 1998	2.75	2.94	2.75	2.94
1132	NASDAQ	MCRI	Thu, Nov 19, 1998	2.94	2.94	2.75	2.75
1131	NASDAQ	MCRI	Wed, Nov 18, 1998	2.88	2.88	2.88	2.88
1130	NASDAQ	MCRI	Tue, Nov 17, 1998	2.69	2.84	2.69	2.84
1129	NASDAQ	MCRI	Mon, Nov 16, 1998	2.75	2.81	2.72	2.81
1128	NASDAQ	MCRI	Fri, Nov 13, 1998	2.81	2.81	2.81	2.81
1127	NASDAQ	MCRI	Mon, Nov 9, 1998	2.81	2.81	2.81	2.81
1126	NASDAQ	MCRI	Fri, Nov 6, 1998	2.97	2.97	2.97	2.97
1125	NASDAQ	MCRI	Thu, Nov 5, 1998	2.69	3.00	2.69	3.00
1124	NASDAQ	MCRI	Mon, Nov 2, 1998	2.88	2.97	2.69	2.97
1123	NASDAQ	MCRI	Fri, Oct 30, 1998	2.94	2.94	2.94	2.94
1122	NASDAQ	MCRI	Thu, Oct 29, 1998	2.94	2.94	2.94	2.94
1121	NASDAQ	MCRI	Wed, Oct 28, 1998	2.88	2.91	2.88	2.91
1120	NASDAQ	MCRI	Tue, Oct 27, 1998	2.88	2.88	2.88	2.88
1119	NASDAQ	MCRI	Mon, Oct 26, 1998	2.69	2.91	2.69	2.69
1118	NASDAQ	MCRI	Fri, Oct 23, 1998	2.94	2.97	2.63	2.69
1117	NASDAQ	MCRI	Thu, Oct 22, 1998	2.91	2.91	2.91	2.91
1116	NASDAQ	MCRI	Wed, Oct 21, 1998	2.88	2.88	2.88	2.88
1115	NASDAQ	MCRI	Tue, Oct 20, 1998	2.91	2.91	2.91	2.91
1114	NASDAQ	MCRI	Mon, Oct 19, 1998	2.88	2.91	2.88	2.91
1113	NASDAQ	MCRI	Fri, Oct 16, 1998	2.84	2.94	2.84	2.94
1112	NASDAQ	MCRI	Wed, Oct 14, 1998	2.81	2.81	2.81	2.81
1111	NASDAQ	MCRI	Mon, Oct 12, 1998	2.63	2.81	2.63	2.81
1110	NASDAQ	MCRI	Fri, Oct 9, 1998	2.81	2.88	2.75	2.88
1109	NASDAQ	MCRI	Thu, Oct 8, 1998	2.63	2.63	2.63	2.63
1108	NASDAQ	MCRI	Wed, Oct 7, 1998	2.81	2.94	2.63	2.63
1107	NASDAQ	MCRI	Tue, Oct 6, 1998	2.94	2.97	2.91	2.97
1106	NASDAQ	MCRI	Mon, Oct 5, 1998	2.81	2.94	2.81	2.94
1105	NASDAQ	MCRI	Fri, Oct 2, 1998	2.88	2.88	2.88	2.88
1104	NASDAQ	MCRI	Thu, Oct 1, 1998	2.88	2.88	2.88	2.88
1103	NASDAQ	MCRI	Wed, Sep 30, 1998	2.81	2.81	2.81	2.81
1102	NASDAQ	MCRI	Tue, Sep 29, 1998	2.81	2.94	2.81	2.94
1101	NASDAQ	MCRI	Mon, Sep 28, 1998	2.88	2.91	2.81	2.91
1100	NASDAQ	MCRI	Fri, Sep 25, 1998	2.91	3.00	2.88	2.94
1099	NASDAQ	MCRI	Thu, Sep 24, 1998	2.91	3.00	2.91	2.97
1098	NASDAQ	MCRI	Mon, Sep 21, 1998	2.97	3.06	2.97	3.06
1097	NASDAQ	MCRI	Fri, Sep 18, 1998	2.75	3.00	2.75	3.00
1096	NASDAQ	MCRI	Thu, Sep 17, 1998	2.75	2.97	2.75	2.97
1095	NASDAQ	MCRI	Wed, Sep 16, 1998	2.94	3.00	2.94	2.94
1094	NASDAQ	MCRI	Tue, Sep 15, 1998	2.94	2.94	2.94	2.94
1093	NASDAQ	MCRI	Mon, Sep 14, 1998	2.88	2.88	2.88	2.88
1092	NASDAQ	MCRI	Fri, Sep 11, 1998	2.81	2.81	2.81	2.81
1091	NASDAQ	MCRI	Thu, Sep 10, 1998	2.81	2.81	2.81	2.81
1090	NASDAQ	MCRI	Wed, Sep 9, 1998	2.81	2.94	2.81	2.94
1089	NASDAQ	MCRI	Tue, Sep 8, 1998	2.94	2.94	2.94	2.94
1088	NASDAQ	MCRI	Fri, Sep 4, 1998	2.81	2.94	2.75	2.81
1087	NASDAQ	MCRI	Thu, Sep 3, 1998	2.81	2.94	2.81	2.94
1086	NASDAQ	MCRI	Wed, Sep 2, 1998	2.94	2.94	2.94	2.94
1085	NASDAQ	MCRI	Tue, Sep 1, 1998	2.88	2.88	2.88	2.88
1084	NASDAQ	MCRI	Mon, Aug 31, 1998	2.88	3.06	2.88	3.00
1083	NASDAQ	MCRI	Thu, Aug 27, 1998	3.00	3.00	2.91	3.00
1082	NASDAQ	MCRI	Wed, Aug 26, 1998	2.88	2.88	2.88	2.88
1081	NASDAQ	MCRI	Fri, Aug 21, 1998	2.75	3.00	2.75	3.00
1080	NASDAQ	MCRI	Wed, Aug 19, 1998	2.81	3.09	2.81	3.09
1079	NASDAQ	MCRI	Tue, Aug 18, 1998	3.00	3.13	3.00	3.03
1078	NASDAQ	MCRI	Mon, Aug 17, 1998	3.13	3.13	2.81	3.13
1077	NASDAQ	MCRI	Fri, Aug 14, 1998	2.81	3.06	2.81	3.06
1076	NASDAQ	MCRI	Thu, Aug 13, 1998	2.75	3.13	2.75	3.13
1075	NASDAQ	MCRI	Wed, Aug 12, 1998	2.94	3.06	2.94	3.06
1074	NASDAQ	MCRI	Tue, Aug 11, 1998	2.75	2.94	2.69	2.69
1073	NASDAQ	MCRI	Fri, Aug 7, 1998	2.75	3.00	2.75	3.00
1072	NASDAQ	MCRI	Thu, Aug 6, 1998	2.88	2.88	2.75	2.75
1071	NASDAQ	MCRI	Mon, Aug 3, 1998	2.88	2.88	2.88	2.88
1070	NASDAQ	MCRI	Fri, Jul 31, 1998	3.13	3.19	3.13	3.13
1069	NASDAQ	MCRI	Thu, Jul 30, 1998	3.13	3.13	3.13	3.13
1068	NASDAQ	MCRI	Wed, Jul 29, 1998	3.13	3.13	3.13	3.13
1067	NASDAQ	MCRI	Tue, Jul 28, 1998	2.88	2.88	2.88	2.88
1066	NASDAQ	MCRI	Mon, Jul 27, 1998	2.94	2.94	2.94	2.94
1065	NASDAQ	MCRI	Fri, Jul 24, 1998	2.94	2.94	2.94	2.94
1064	NASDAQ	MCRI	Thu, Jul 23, 1998	3.19	3.19	2.94	2.94
1063	NASDAQ	MCRI	Tue, Jul 21, 1998	2.94	3.19	2.94	3.19
1062	NASDAQ	MCRI	Fri, Jul 17, 1998	3.00	3.13	3.00	3.13
1061	NASDAQ	MCRI	Thu, Jul 16, 1998	3.19	3.19	3.19	3.19
1060	NASDAQ	MCRI	Wed, Jul 15, 1998	3.00	3.00	3.00	3.00
1059	NASDAQ	MCRI	Mon, Jul 13, 1998	3.00	3.00	2.81	2.94
1058	NASDAQ	MCRI	Thu, Jul 9, 1998	3.00	3.19	2.81	2.81
1057	NASDAQ	MCRI	Tue, Jul 7, 1998	2.88	3.13	2.88	3.13
1056	NASDAQ	MCRI	Mon, Jul 6, 1998	2.75	3.19	2.75	3.00
1055	NASDAQ	MCRI	Thu, Jul 2, 1998	2.75	3.25	2.75	3.25
1054	NASDAQ	MCRI	Tue, Jun 30, 1998	3.19	3.25	3.00	3.19
1053	NASDAQ	MCRI	Mon, Jun 29, 1998	3.22	3.22	3.22	3.22
1052	NASDAQ	MCRI	Fri, Jun 26, 1998	3.25	3.25	3.00	3.25
1051	NASDAQ	MCRI	Thu, Jun 25, 1998	2.75	3.25	2.75	3.25
1050	NASDAQ	MCRI	Wed, Jun 24, 1998	2.75	3.25	2.75	3.25
1049	NASDAQ	MCRI	Tue, Jun 23, 1998	2.75	3.25	2.75	3.25
1048	NASDAQ	MCRI	Mon, Jun 22, 1998	3.25	3.25	3.25	3.25
1047	NASDAQ	MCRI	Fri, Jun 19, 1998	3.19	3.19	3.19	3.19
1046	NASDAQ	MCRI	Thu, Jun 18, 1998	3.25	3.25	2.75	2.75
1045	NASDAQ	MCRI	Wed, Jun 17, 1998	3.19	3.22	3.19	3.22
1044	NASDAQ	MCRI	Tue, Jun 16, 1998	2.75	3.19	2.75	3.19
1043	NASDAQ	MCRI	Mon, Jun 15, 1998	3.19	3.19	3.00	3.00
1042	NASDAQ	MCRI	Fri, Jun 12, 1998	2.75	3.25	2.75	3.25
1041	NASDAQ	MCRI	Thu, Jun 11, 1998	3.00	3.00	2.75	2.75
1040	NASDAQ	MCRI	Wed, Jun 10, 1998	3.06	3.06	3.00	3.00
1039	NASDAQ	MCRI	Tue, Jun 9, 1998	2.94	2.94	2.94	2.94
1038	NASDAQ	MCRI	Mon, Jun 8, 1998	2.75	2.75	2.75	2.75
1037	NASDAQ	MCRI	Fri, Jun 5, 1998	3.03	3.03	2.72	2.75
1036	NASDAQ	MCRI	Tue, Jun 2, 1998	3.06	3.06	2.88	2.88
1035	NASDAQ	MCRI	Mon, Jun 1, 1998	2.88	2.88	2.88	2.88
1034	NASDAQ	MCRI	Fri, May 29, 1998	3.25	3.25	3.25	3.25
1033	NASDAQ	MCRI	Thu, May 28, 1998	3.19	3.19	3.19	3.19
1032	NASDAQ	MCRI	Wed, May 27, 1998	2.88	3.25	2.88	3.25
1031	NASDAQ	MCRI	Tue, May 26, 1998	3.00	3.00	3.00	3.00
1030	NASDAQ	MCRI	Thu, May 21, 1998	3.00	3.19	3.00	3.19
1029	NASDAQ	MCRI	Tue, May 19, 1998	2.88	3.19	2.88	3.19
1028	NASDAQ	MCRI	Mon, May 18, 1998	3.25	3.25	3.25	3.25
1027	NASDAQ	MCRI	Fri, May 15, 1998	3.22	3.22	3.22	3.22
1026	NASDAQ	MCRI	Thu, May 14, 1998	3.38	3.38	2.75	3.25
1025	NASDAQ	MCRI	Wed, May 13, 1998	2.94	3.28	2.94	2.97
1024	NASDAQ	MCRI	Tue, May 12, 1998	2.94	3.25	2.94	3.25
1023	NASDAQ	MCRI	Mon, May 11, 1998	2.94	2.94	2.94	2.94
1022	NASDAQ	MCRI	Fri, May 8, 1998	3.19	3.25	3.19	3.25
1021	NASDAQ	MCRI	Thu, May 7, 1998	3.25	3.25	3.25	3.25
1020	NASDAQ	MCRI	Wed, May 6, 1998	3.06	3.25	3.06	3.25
1019	NASDAQ	MCRI	Tue, May 5, 1998	3.25	3.25	3.19	3.25
1018	NASDAQ	MCRI	Fri, May 1, 1998	3.44	3.44	3.13	3.13
1017	NASDAQ	MCRI	Thu, Apr 30, 1998	3.00	3.38	3.00	3.38
1016	NASDAQ	MCRI	Mon, Apr 27, 1998	2.69	3.00	2.69	3.00
1015	NASDAQ	MCRI	Thu, Apr 23, 1998	3.06	3.06	3.06	3.06
1014	NASDAQ	MCRI	Tue, Apr 21, 1998	3.06	3.38	3.06	3.38
1013	NASDAQ	MCRI	Mon, Apr 20, 1998	3.13	3.13	3.13	3.13
1012	NASDAQ	MCRI	Thu, Apr 16, 1998	3.13	3.13	3.13	3.13
1011	NASDAQ	MCRI	Wed, Apr 15, 1998	3.06	3.06	3.06	3.06
1010	NASDAQ	MCRI	Tue, Apr 14, 1998	3.19	3.25	3.19	3.19
1009	NASDAQ	MCRI	Mon, Apr 13, 1998	3.19	3.38	3.19	3.25
1008	NASDAQ	MCRI	Thu, Apr 9, 1998	3.19	3.19	3.19	3.19
1007	NASDAQ	MCRI	Wed, Apr 8, 1998	3.25	3.38	3.13	3.38
1006	NASDAQ	MCRI	Tue, Apr 7, 1998	3.31	3.38	3.31	3.38
1005	NASDAQ	MCRI	Mon, Apr 6, 1998	3.19	3.50	3.19	3.31
1004	NASDAQ	MCRI	Fri, Apr 3, 1998	2.88	3.38	2.88	3.31
1003	NASDAQ	MCRI	Thu, Apr 2, 1998	2.88	3.00	2.88	3.00
1002	NASDAQ	MCRI	Wed, Apr 1, 1998	2.81	2.81	2.81	2.81
1001	NASDAQ	MCRI	Mon, Mar 30, 1998	2.88	2.94	2.88	2.94
1000	NASDAQ	MCRI	Fri, Mar 27, 1998	3.00	3.00	3.00	3.00
999	NASDAQ	MCRI	Thu, Mar 26, 1998	2.81	2.94	2.81	2.94
998	NASDAQ	MCRI	Tue, Mar 24, 1998	2.69	2.69	2.69	2.69
997	NASDAQ	MCRI	Mon, Mar 23, 1998	2.63	2.81	2.63	2.81
996	NASDAQ	MCRI	Fri, Mar 20, 1998	2.75	2.81	2.75	2.81
995	NASDAQ	MCRI	Wed, Mar 18, 1998	2.75	2.75	2.75	2.75
994	NASDAQ	MCRI	Tue, Mar 17, 1998	2.69	2.75	2.69	2.75
993	NASDAQ	MCRI	Mon, Mar 16, 1998	2.63	2.88	2.50	2.88
992	NASDAQ	MCRI	Fri, Mar 13, 1998	2.75	2.75	2.69	2.75
991	NASDAQ	MCRI	Thu, Mar 12, 1998	2.50	2.75	2.50	2.75
990	NASDAQ	MCRI	Wed, Mar 11, 1998	2.63	2.63	2.56	2.63
989	NASDAQ	MCRI	Tue, Mar 10, 1998	2.50	2.63	2.50	2.63
988	NASDAQ	MCRI	Mon, Mar 9, 1998	2.56	2.56	2.50	2.50
987	NASDAQ	MCRI	Fri, Mar 6, 1998	2.50	2.56	2.50	2.56
986	NASDAQ	MCRI	Thu, Mar 5, 1998	2.63	2.69	2.50	2.63
985	NASDAQ	MCRI	Wed, Mar 4, 1998	2.69	2.69	2.69	2.69
984	NASDAQ	MCRI	Tue, Mar 3, 1998	2.69	2.81	2.69	2.69
983	NASDAQ	MCRI	Mon, Mar 2, 1998	2.63	2.94	2.63	2.94
982	NASDAQ	MCRI	Fri, Feb 27, 1998	2.63	2.88	2.63	2.88
981	NASDAQ	MCRI	Thu, Feb 26, 1998	2.69	2.81	2.63	2.75
980	NASDAQ	MCRI	Wed, Feb 25, 1998	3.13	3.13	2.38	2.81
979	NASDAQ	MCRI	Tue, Feb 24, 1998	3.25	3.25	3.00	3.00
978	NASDAQ	MCRI	Mon, Feb 23, 1998	3.44	3.44	3.25	3.44
977	NASDAQ	MCRI	Fri, Feb 20, 1998	3.44	3.44	3.44	3.44
976	NASDAQ	MCRI	Thu, Feb 19, 1998	3.38	3.44	3.38	3.44
975	NASDAQ	MCRI	Wed, Feb 18, 1998	3.25	3.25	3.25	3.25
974	NASDAQ	MCRI	Tue, Feb 17, 1998	3.25	3.44	3.25	3.44
973	NASDAQ	MCRI	Fri, Feb 13, 1998	3.25	3.44	3.25	3.44
972	NASDAQ	MCRI	Thu, Feb 12, 1998	3.25	3.25	3.25	3.25
971	NASDAQ	MCRI	Wed, Feb 11, 1998	3.38	3.44	3.19	3.44
970	NASDAQ	MCRI	Tue, Feb 10, 1998	3.50	3.50	3.50	3.50
969	NASDAQ	MCRI	Mon, Feb 9, 1998	3.38	3.50	3.31	3.50
968	NASDAQ	MCRI	Fri, Feb 6, 1998	3.50	3.50	3.31	3.50
967	NASDAQ	MCRI	Thu, Feb 5, 1998	3.25	3.50	3.25	3.50
966	NASDAQ	MCRI	Wed, Feb 4, 1998	3.63	3.63	3.38	3.50
965	NASDAQ	MCRI	Tue, Feb 3, 1998	3.50	3.63	3.31	3.63
964	NASDAQ	MCRI	Mon, Feb 2, 1998	3.88	3.88	3.50	3.75
963	NASDAQ	MCRI	Fri, Jan 30, 1998	3.06	3.75	3.06	3.75
962	NASDAQ	MCRI	Thu, Jan 29, 1998	2.81	3.25	2.81	3.25
961	NASDAQ	MCRI	Wed, Jan 28, 1998	2.81	3.03	2.81	3.03
960	NASDAQ	MCRI	Tue, Jan 27, 1998	3.00	3.00	3.00	3.00
959	NASDAQ	MCRI	Mon, Jan 26, 1998	3.00	3.00	3.00	3.00
958	NASDAQ	MCRI	Fri, Jan 23, 1998	3.00	3.00	3.00	3.00
957	NASDAQ	MCRI	Thu, Jan 22, 1998	2.69	2.94	2.69	2.94
956	NASDAQ	MCRI	Wed, Jan 21, 1998	2.75	3.00	2.59	3.00
955	NASDAQ	MCRI	Tue, Jan 20, 1998	2.80	3.00	2.80	2.81
954	NASDAQ	MCRI	Fri, Jan 16, 1998	2.94	3.00	2.56	3.00
953	NASDAQ	MCRI	Thu, Jan 15, 1998	2.84	2.84	2.84	2.84
952	NASDAQ	MCRI	Wed, Jan 14, 1998	2.84	2.84	2.84	2.84
951	NASDAQ	MCRI	Mon, Jan 12, 1998	2.56	2.84	2.56	2.84
950	NASDAQ	MCRI	Fri, Jan 9, 1998	2.56	2.84	2.56	2.84
949	NASDAQ	MCRI	Thu, Jan 8, 1998	2.81	2.81	2.63	2.63
948	NASDAQ	MCRI	Wed, Jan 7, 1998	2.97	2.97	2.63	2.84
947	NASDAQ	MCRI	Tue, Jan 6, 1998	2.75	2.94	2.75	2.94
946	NASDAQ	MCRI	Mon, Jan 5, 1998	2.81	3.00	2.75	2.88
945	NASDAQ	MCRI	Fri, Jan 2, 1998	2.50	2.75	2.50	2.75
944	NASDAQ	MCRI	Wed, Dec 31, 1997	2.38	2.75	2.38	2.75
943	NASDAQ	MCRI	Tue, Dec 30, 1997	2.25	2.63	2.25	2.50
942	NASDAQ	MCRI	Mon, Dec 29, 1997	2.38	2.56	2.38	2.56
941	NASDAQ	MCRI	Fri, Dec 26, 1997	2.38	2.56	2.38	2.56
940	NASDAQ	MCRI	Wed, Dec 24, 1997	2.38	2.50	2.38	2.50
939	NASDAQ	MCRI	Tue, Dec 23, 1997	2.50	2.50	2.38	2.38
938	NASDAQ	MCRI	Mon, Dec 22, 1997	2.50	2.69	2.50	2.50
937	NASDAQ	MCRI	Fri, Dec 19, 1997	2.72	2.72	2.47	2.50
936	NASDAQ	MCRI	Thu, Dec 18, 1997	2.47	2.63	2.47	2.63
935	NASDAQ	MCRI	Wed, Dec 17, 1997	2.56	2.59	2.53	2.53
934	NASDAQ	MCRI	Tue, Dec 16, 1997	2.53	2.56	2.41	2.56
933	NASDAQ	MCRI	Mon, Dec 15, 1997	2.53	2.53	2.53	2.53
932	NASDAQ	MCRI	Wed, Dec 10, 1997	2.53	2.53	2.53	2.53
931	NASDAQ	MCRI	Tue, Dec 9, 1997	2.56	2.59	2.53	2.53
930	NASDAQ	MCRI	Mon, Dec 8, 1997	2.53	2.81	2.53	2.81
929	NASDAQ	MCRI	Fri, Dec 5, 1997	2.75	2.75	2.53	2.69
928	NASDAQ	MCRI	Thu, Dec 4, 1997	2.59	2.81	2.59	2.81
927	NASDAQ	MCRI	Wed, Dec 3, 1997	2.56	2.81	2.56	2.81
926	NASDAQ	MCRI	Tue, Dec 2, 1997	2.56	2.56	2.56	2.56
925	NASDAQ	MCRI	Mon, Dec 1, 1997	2.56	2.81	2.56	2.81
924	NASDAQ	MCRI	Fri, Nov 28, 1997	2.56	2.63	2.56	2.63
923	NASDAQ	MCRI	Wed, Nov 26, 1997	2.50	2.63	2.50	2.63
922	NASDAQ	MCRI	Tue, Nov 25, 1997	2.69	2.75	2.50	2.69
921	NASDAQ	MCRI	Mon, Nov 24, 1997	2.72	2.81	2.72	2.81
920	NASDAQ	MCRI	Fri, Nov 21, 1997	2.69	2.88	2.69	2.88
919	NASDAQ	MCRI	Thu, Nov 20, 1997	2.69	3.00	2.69	3.00
918	NASDAQ	MCRI	Wed, Nov 19, 1997	2.88	2.88	2.88	2.88
917	NASDAQ	MCRI	Tue, Nov 18, 1997	2.63	2.88	2.63	2.88
916	NASDAQ	MCRI	Mon, Nov 17, 1997	2.69	2.94	2.69	2.69
915	NASDAQ	MCRI	Fri, Nov 14, 1997	3.00	3.00	2.81	2.94
914	NASDAQ	MCRI	Thu, Nov 13, 1997	3.06	3.09	3.06	3.06
913	NASDAQ	MCRI	Tue, Nov 11, 1997	3.06	3.06	3.06	3.06
912	NASDAQ	MCRI	Fri, Nov 7, 1997	3.22	3.22	3.22	3.22
911	NASDAQ	MCRI	Thu, Nov 6, 1997	3.19	3.31	3.13	3.31
910	NASDAQ	MCRI	Tue, Nov 4, 1997	3.13	3.13	3.13	3.13
909	NASDAQ	MCRI	Mon, Nov 3, 1997	3.38	3.38	3.06	3.06
908	NASDAQ	MCRI	Fri, Oct 31, 1997	3.25	3.44	3.06	3.25
907	NASDAQ	MCRI	Thu, Oct 30, 1997	3.25	3.44	3.25	3.44
906	NASDAQ	MCRI	Wed, Oct 29, 1997	3.25	3.69	3.25	3.50
905	NASDAQ	MCRI	Tue, Oct 28, 1997	3.00	3.19	2.63	3.19
904	NASDAQ	MCRI	Mon, Oct 27, 1997	3.13	3.31	3.00	3.00
903	NASDAQ	MCRI	Fri, Oct 24, 1997	3.25	3.25	3.25	3.25
902	NASDAQ	MCRI	Thu, Oct 23, 1997	3.19	3.25	3.19	3.25
901	NASDAQ	MCRI	Wed, Oct 22, 1997	3.38	3.38	3.19	3.19
900	NASDAQ	MCRI	Tue, Oct 21, 1997	3.06	3.38	3.06	3.38
899	NASDAQ	MCRI	Mon, Oct 20, 1997	3.06	3.31	3.06	3.31
898	NASDAQ	MCRI	Fri, Oct 17, 1997	3.19	3.31	3.06	3.19
897	NASDAQ	MCRI	Thu, Oct 16, 1997	3.19	3.31	3.19	3.31
896	NASDAQ	MCRI	Wed, Oct 15, 1997	3.50	3.50	3.25	3.25
895	NASDAQ	MCRI	Tue, Oct 14, 1997	3.06	3.38	3.06	3.31
894	NASDAQ	MCRI	Mon, Oct 13, 1997	3.06	3.19	3.06	3.19
893	NASDAQ	MCRI	Fri, Oct 10, 1997	3.06	3.19	3.06	3.06
892	NASDAQ	MCRI	Thu, Oct 9, 1997	3.19	3.19	3.19	3.19
891	NASDAQ	MCRI	Wed, Oct 8, 1997	3.38	3.38	3.25	3.38
890	NASDAQ	MCRI	Tue, Oct 7, 1997	3.38	3.50	3.25	3.25
889	NASDAQ	MCRI	Mon, Oct 6, 1997	3.31	3.38	3.13	3.38
888	NASDAQ	MCRI	Fri, Oct 3, 1997	3.19	3.38	3.13	3.25
887	NASDAQ	MCRI	Thu, Oct 2, 1997	3.19	3.25	3.00	3.06
886	NASDAQ	MCRI	Wed, Oct 1, 1997	3.44	3.44	3.13	3.19
885	NASDAQ	MCRI	Tue, Sep 30, 1997	3.50	3.50	3.44	3.44
884	NASDAQ	MCRI	Mon, Sep 29, 1997	3.56	3.56	3.50	3.50
883	NASDAQ	MCRI	Fri, Sep 26, 1997	3.50	3.56	3.38	3.56
882	NASDAQ	MCRI	Thu, Sep 25, 1997	3.56	3.56	3.47	3.56
881	NASDAQ	MCRI	Wed, Sep 24, 1997	3.50	3.69	3.44	3.56
880	NASDAQ	MCRI	Tue, Sep 23, 1997	3.75	3.75	3.34	3.69
879	NASDAQ	MCRI	Mon, Sep 22, 1997	3.69	3.75	3.50	3.63
878	NASDAQ	MCRI	Fri, Sep 19, 1997	3.97	3.97	3.50	3.56
877	NASDAQ	MCRI	Thu, Sep 18, 1997	3.75	4.19	3.69	4.00
876	NASDAQ	MCRI	Wed, Sep 17, 1997	3.00	3.69	3.00	3.50
875	NASDAQ	MCRI	Tue, Sep 16, 1997	2.56	2.75	2.56	2.75
874	NASDAQ	MCRI	Mon, Sep 15, 1997	2.69	2.69	2.69	2.69
873	NASDAQ	MCRI	Fri, Sep 12, 1997	2.81	2.81	2.81	2.81
872	NASDAQ	MCRI	Thu, Sep 11, 1997	2.69	2.81	2.69	2.75
871	NASDAQ	MCRI	Wed, Sep 10, 1997	2.75	2.75	2.69	2.69
870	NASDAQ	MCRI	Tue, Sep 9, 1997	2.69	2.81	2.69	2.75
869	NASDAQ	MCRI	Mon, Sep 8, 1997	2.69	2.69	2.69	2.69
868	NASDAQ	MCRI	Fri, Sep 5, 1997	2.69	2.69	2.69	2.69
867	NASDAQ	MCRI	Thu, Sep 4, 1997	2.63	2.81	2.63	2.69
866	NASDAQ	MCRI	Wed, Sep 3, 1997	2.63	2.81	2.63	2.81
865	NASDAQ	MCRI	Tue, Sep 2, 1997	2.75	2.75	2.56	2.75
864	NASDAQ	MCRI	Fri, Aug 29, 1997	2.63	2.69	2.63	2.63
863	NASDAQ	MCRI	Thu, Aug 28, 1997	2.56	2.75	2.50	2.75
862	NASDAQ	MCRI	Wed, Aug 27, 1997	2.63	2.63	2.63	2.63
861	NASDAQ	MCRI	Tue, Aug 26, 1997	2.63	2.63	2.63	2.63
860	NASDAQ	MCRI	Mon, Aug 25, 1997	2.63	2.75	2.63	2.75
859	NASDAQ	MCRI	Wed, Aug 20, 1997	2.75	2.75	2.63	2.75
858	NASDAQ	MCRI	Tue, Aug 19, 1997	2.69	2.69	2.69	2.69
857	NASDAQ	MCRI	Mon, Aug 18, 1997	2.75	2.75	2.63	2.75
856	NASDAQ	MCRI	Fri, Aug 15, 1997	2.69	2.88	2.63	2.75
855	NASDAQ	MCRI	Thu, Aug 14, 1997	2.41	2.88	2.41	2.75
854	NASDAQ	MCRI	Wed, Aug 13, 1997	2.55	2.55	2.55	2.55
853	NASDAQ	MCRI	Tue, Aug 12, 1997	2.47	2.50	2.47	2.50
852	NASDAQ	MCRI	Mon, Aug 11, 1997	2.56	2.59	2.47	2.50
851	NASDAQ	MCRI	Fri, Aug 8, 1997	2.50	2.50	2.50	2.50
850	NASDAQ	MCRI	Thu, Aug 7, 1997	2.38	2.44	2.38	2.44
849	NASDAQ	MCRI	Wed, Aug 6, 1997	2.38	2.38	2.38	2.38
848	NASDAQ	MCRI	Tue, Aug 5, 1997	2.50	2.50	2.50	2.50
847	NASDAQ	MCRI	Mon, Aug 4, 1997	2.38	2.50	2.38	2.50
846	NASDAQ	MCRI	Fri, Aug 1, 1997	2.38	2.50	2.38	2.38
845	NASDAQ	MCRI	Thu, Jul 31, 1997	2.38	2.56	2.38	2.48
844	NASDAQ	MCRI	Wed, Jul 30, 1997	2.56	2.56	2.38	2.50
843	NASDAQ	MCRI	Tue, Jul 29, 1997	2.47	2.53	2.47	2.53
842	NASDAQ	MCRI	Mon, Jul 28, 1997	2.50	2.50	2.38	2.44
841	NASDAQ	MCRI	Fri, Jul 25, 1997	2.44	2.50	2.38	2.44
840	NASDAQ	MCRI	Thu, Jul 24, 1997	2.38	2.50	2.38	2.50
839	NASDAQ	MCRI	Wed, Jul 23, 1997	2.50	2.56	2.38	2.38
838	NASDAQ	MCRI	Tue, Jul 22, 1997	2.06	2.50	2.06	2.44
837	NASDAQ	MCRI	Mon, Jul 21, 1997	2.00	2.25	2.00	2.19
836	NASDAQ	MCRI	Fri, Jul 18, 1997	2.19	2.19	2.00	2.19
835	NASDAQ	MCRI	Thu, Jul 17, 1997	2.19	2.25	2.13	2.19
834	NASDAQ	MCRI	Wed, Jul 16, 1997	2.01	2.19	2.01	2.19
833	NASDAQ	MCRI	Tue, Jul 15, 1997	2.00	2.09	2.00	2.09
832	NASDAQ	MCRI	Mon, Jul 14, 1997	2.00	2.00	2.00	2.00
831	NASDAQ	MCRI	Fri, Jul 11, 1997	2.00	2.00	2.00	2.00
830	NASDAQ	MCRI	Thu, Jul 10, 1997	2.00	2.00	2.00	2.00
829	NASDAQ	MCRI	Mon, Jul 7, 1997	1.94	1.94	1.94	1.94
828	NASDAQ	MCRI	Thu, Jul 3, 1997	2.13	2.13	2.00	2.00
827	NASDAQ	MCRI	Wed, Jul 2, 1997	2.00	2.00	1.94	2.00
826	NASDAQ	MCRI	Tue, Jul 1, 1997	1.81	1.81	1.81	1.81
825	NASDAQ	MCRI	Mon, Jun 30, 1997	1.97	2.00	1.94	2.00
824	NASDAQ	MCRI	Thu, Jun 26, 1997	1.97	1.97	1.94	1.94
823	NASDAQ	MCRI	Tue, Jun 24, 1997	2.00	2.00	2.00	2.00
822	NASDAQ	MCRI	Mon, Jun 23, 1997	1.94	1.94	1.81	1.94
821	NASDAQ	MCRI	Fri, Jun 20, 1997	1.94	1.94	1.94	1.94
820	NASDAQ	MCRI	Thu, Jun 19, 1997	1.94	2.13	1.94	2.13
819	NASDAQ	MCRI	Wed, Jun 18, 1997	1.94	1.94	1.94	1.94
818	NASDAQ	MCRI	Tue, Jun 17, 1997	1.94	1.94	1.94	1.94
817	NASDAQ	MCRI	Mon, Jun 16, 1997	1.94	2.13	1.94	2.13
816	NASDAQ	MCRI	Fri, Jun 13, 1997	2.06	2.13	1.94	2.00
815	NASDAQ	MCRI	Thu, Jun 12, 1997	2.13	2.19	1.81	2.00
814	NASDAQ	MCRI	Wed, Jun 11, 1997	1.66	2.19	1.56	2.19
813	NASDAQ	MCRI	Thu, Jun 5, 1997	1.44	1.44	1.44	1.44
812	NASDAQ	MCRI	Wed, May 28, 1997	1.63	1.63	1.44	1.44
811	NASDAQ	MCRI	Tue, May 27, 1997	1.44	1.44	1.44	1.44
810	NASDAQ	MCRI	Fri, May 23, 1997	1.44	1.50	1.44	1.50
809	NASDAQ	MCRI	Thu, May 22, 1997	1.44	1.63	1.44	1.50
808	NASDAQ	MCRI	Wed, May 21, 1997	1.63	1.63	1.63	1.63
807	NASDAQ	MCRI	Tue, May 20, 1997	1.44	1.44	1.44	1.44
806	NASDAQ	MCRI	Mon, May 19, 1997	1.63	1.63	1.63	1.63
805	NASDAQ	MCRI	Wed, May 14, 1997	1.63	1.63	1.44	1.44
804	NASDAQ	MCRI	Tue, May 13, 1997	1.56	1.56	1.56	1.56
803	NASDAQ	MCRI	Mon, May 12, 1997	1.50	1.50	1.50	1.50
802	NASDAQ	MCRI	Fri, May 9, 1997	1.56	1.56	1.56	1.56
801	NASDAQ	MCRI	Thu, May 8, 1997	1.50	1.56	1.50	1.50
800	NASDAQ	MCRI	Wed, May 7, 1997	1.50	1.50	1.50	1.50
799	NASDAQ	MCRI	Tue, May 6, 1997	1.50	1.50	1.50	1.50
798	NASDAQ	MCRI	Mon, May 5, 1997	1.50	1.63	1.50	1.50
797	NASDAQ	MCRI	Thu, May 1, 1997	1.50	1.63	1.50	1.63
796	NASDAQ	MCRI	Wed, Apr 30, 1997	1.75	1.75	1.50	1.63
795	NASDAQ	MCRI	Tue, Apr 29, 1997	1.50	1.75	1.38	1.66
794	NASDAQ	MCRI	Mon, Apr 28, 1997	1.25	1.44	1.25	1.25
793	NASDAQ	MCRI	Fri, Apr 25, 1997	1.13	1.13	1.13	1.13
792	NASDAQ	MCRI	Tue, Apr 22, 1997	1.25	1.25	1.25	1.25
791	NASDAQ	MCRI	Mon, Apr 21, 1997	1.13	1.13	1.13	1.13
790	NASDAQ	MCRI	Thu, Apr 17, 1997	1.13	1.19	1.13	1.19
789	NASDAQ	MCRI	Wed, Apr 16, 1997	1.19	1.25	1.19	1.25
788	NASDAQ	MCRI	Tue, Apr 15, 1997	1.13	1.19	1.13	1.19
787	NASDAQ	MCRI	Mon, Apr 14, 1997	1.13	1.13	1.13	1.13
786	NASDAQ	MCRI	Fri, Apr 11, 1997	1.13	1.13	1.13	1.13
785	NASDAQ	MCRI	Thu, Apr 10, 1997	1.19	1.19	1.19	1.19
784	NASDAQ	MCRI	Wed, Apr 9, 1997	1.13	1.13	1.13	1.13
783	NASDAQ	MCRI	Tue, Apr 8, 1997	1.25	1.25	1.13	1.13
782	NASDAQ	MCRI	Thu, Apr 3, 1997	1.13	1.13	1.13	1.13
781	NASDAQ	MCRI	Wed, Apr 2, 1997	1.13	1.13	1.13	1.13
780	NASDAQ	MCRI	Mon, Mar 31, 1997	1.13	1.13	1.13	1.13
779	NASDAQ	MCRI	Wed, Mar 26, 1997	1.13	1.13	1.13	1.13
778	NASDAQ	MCRI	Tue, Mar 25, 1997	1.13	1.13	1.13	1.13
777	NASDAQ	MCRI	Mon, Mar 24, 1997	1.13	1.13	1.13	1.13
776	NASDAQ	MCRI	Fri, Mar 21, 1997	1.25	1.25	1.13	1.22
775	NASDAQ	MCRI	Thu, Mar 20, 1997	1.25	1.25	1.13	1.13
774	NASDAQ	MCRI	Wed, Mar 19, 1997	1.13	1.19	1.13	1.19
773	NASDAQ	MCRI	Mon, Mar 17, 1997	1.13	1.25	1.13	1.25
772	NASDAQ	MCRI	Wed, Mar 12, 1997	1.13	1.25	1.13	1.25
771	NASDAQ	MCRI	Tue, Mar 11, 1997	1.25	1.25	1.13	1.13
770	NASDAQ	MCRI	Thu, Mar 6, 1997	1.25	1.25	1.25	1.25
769	NASDAQ	MCRI	Wed, Mar 5, 1997	1.25	1.25	1.25	1.25
768	NASDAQ	MCRI	Tue, Mar 4, 1997	1.19	1.25	1.19	1.25
767	NASDAQ	MCRI	Mon, Mar 3, 1997	1.13	1.13	1.13	1.13
766	NASDAQ	MCRI	Fri, Feb 28, 1997	1.13	1.19	1.13	1.19
765	NASDAQ	MCRI	Thu, Feb 27, 1997	1.19	1.19	1.19	1.19
764	NASDAQ	MCRI	Wed, Feb 26, 1997	1.13	1.19	1.13	1.13
763	NASDAQ	MCRI	Tue, Feb 25, 1997	1.13	1.13	1.13	1.13
762	NASDAQ	MCRI	Thu, Feb 20, 1997	1.25	1.25	1.13	1.13
761	NASDAQ	MCRI	Wed, Feb 19, 1997	1.25	1.25	1.25	1.25
760	NASDAQ	MCRI	Thu, Feb 13, 1997	1.25	1.25	1.25	1.25
759	NASDAQ	MCRI	Wed, Feb 12, 1997	1.13	1.25	1.13	1.25
758	NASDAQ	MCRI	Tue, Feb 11, 1997	1.13	1.25	1.13	1.25
757	NASDAQ	MCRI	Mon, Feb 10, 1997	1.13	1.25	1.13	1.25
756	NASDAQ	MCRI	Fri, Feb 7, 1997	1.25	1.25	1.13	1.13
755	NASDAQ	MCRI	Wed, Feb 5, 1997	1.25	1.25	1.25	1.25
754	NASDAQ	MCRI	Tue, Feb 4, 1997	1.13	1.13	1.13	1.13
753	NASDAQ	MCRI	Mon, Feb 3, 1997	1.19	1.25	1.19	1.25
752	NASDAQ	MCRI	Fri, Jan 31, 1997	1.13	1.13	1.13	1.13
751	NASDAQ	MCRI	Thu, Jan 30, 1997	1.13	1.13	1.13	1.13
750	NASDAQ	MCRI	Wed, Jan 29, 1997	1.13	1.13	1.13	1.13
749	NASDAQ	MCRI	Fri, Jan 24, 1997	1.13	1.19	1.13	1.19
748	NASDAQ	MCRI	Thu, Jan 23, 1997	1.13	1.13	1.13	1.13
747	NASDAQ	MCRI	Wed, Jan 22, 1997	1.25	1.25	1.25	1.25
746	NASDAQ	MCRI	Tue, Jan 21, 1997	1.13	1.13	1.13	1.13
745	NASDAQ	MCRI	Thu, Jan 16, 1997	1.13	1.19	1.13	1.19
744	NASDAQ	MCRI	Tue, Jan 14, 1997	1.13	1.13	1.13	1.13
743	NASDAQ	MCRI	Mon, Jan 13, 1997	1.13	1.25	1.13	1.25
742	NASDAQ	MCRI	Fri, Jan 10, 1997	1.25	1.25	1.25	1.25
741	NASDAQ	MCRI	Wed, Jan 8, 1997	1.19	1.19	1.19	1.19
740	NASDAQ	MCRI	Tue, Jan 7, 1997	1.06	1.06	1.06	1.06
739	NASDAQ	MCRI	Mon, Jan 6, 1997	1.06	1.19	1.06	1.13
738	NASDAQ	MCRI	Fri, Jan 3, 1997	1.19	1.19	1.19	1.19
737	NASDAQ	MCRI	Thu, Jan 2, 1997	1.00	1.00	1.00	1.00
736	NASDAQ	MCRI	Tue, Dec 31, 1996	1.00	1.13	1.00	1.00
735	NASDAQ	MCRI	Mon, Dec 30, 1996	1.06	1.06	1.00	1.06
734	NASDAQ	MCRI	Fri, Dec 27, 1996	1.13	1.13	1.06	1.07
733	NASDAQ	MCRI	Thu, Dec 26, 1996	1.13	1.25	1.13	1.13
732	NASDAQ	MCRI	Tue, Dec 24, 1996	1.19	1.25	1.13	1.13
731	NASDAQ	MCRI	Mon, Dec 23, 1996	1.19	1.31	1.19	1.25
730	NASDAQ	MCRI	Fri, Dec 20, 1996	1.19	1.31	1.19	1.31
729	NASDAQ	MCRI	Thu, Dec 19, 1996	1.19	1.31	1.19	1.19
728	NASDAQ	MCRI	Wed, Dec 18, 1996	1.19	1.38	1.19	1.25
727	NASDAQ	MCRI	Tue, Dec 17, 1996	1.38	1.38	1.19	1.19
726	NASDAQ	MCRI	Mon, Dec 16, 1996	1.38	1.38	1.38	1.38
725	NASDAQ	MCRI	Fri, Dec 13, 1996	1.38	1.38	1.38	1.38
724	NASDAQ	MCRI	Thu, Dec 12, 1996	1.38	1.38	1.38	1.38
723	NASDAQ	MCRI	Wed, Dec 11, 1996	1.38	1.38	1.38	1.38
722	NASDAQ	MCRI	Tue, Dec 10, 1996	1.44	1.44	1.38	1.38
721	NASDAQ	MCRI	Mon, Dec 9, 1996	1.44	1.44	1.38	1.38
720	NASDAQ	MCRI	Fri, Dec 6, 1996	1.38	1.38	1.38	1.38
719	NASDAQ	MCRI	Thu, Dec 5, 1996	1.38	1.44	1.38	1.44
718	NASDAQ	MCRI	Wed, Dec 4, 1996	1.44	1.47	1.38	1.38
717	NASDAQ	MCRI	Tue, Dec 3, 1996	1.44	1.50	1.44	1.50
716	NASDAQ	MCRI	Mon, Dec 2, 1996	1.50	1.50	1.50	1.50
715	NASDAQ	MCRI	Wed, Nov 27, 1996	1.44	1.47	1.44	1.44
714	NASDAQ	MCRI	Tue, Nov 26, 1996	1.44	1.44	1.44	1.44
713	NASDAQ	MCRI	Mon, Nov 25, 1996	1.44	1.56	1.44	1.56
712	NASDAQ	MCRI	Wed, Nov 20, 1996	1.47	1.47	1.47	1.47
711	NASDAQ	MCRI	Tue, Nov 19, 1996	1.47	1.50	1.47	1.50
710	NASDAQ	MCRI	Mon, Nov 18, 1996	1.47	1.47	1.47	1.47
709	NASDAQ	MCRI	Fri, Nov 15, 1996	1.47	1.47	1.47	1.47
708	NASDAQ	MCRI	Thu, Nov 14, 1996	1.50	1.56	1.44	1.47
707	NASDAQ	MCRI	Wed, Nov 13, 1996	1.44	1.50	1.44	1.50
706	NASDAQ	MCRI	Mon, Nov 11, 1996	1.44	1.44	1.44	1.44
705	NASDAQ	MCRI	Fri, Nov 8, 1996	1.50	1.50	1.50	1.50
704	NASDAQ	MCRI	Thu, Nov 7, 1996	1.44	1.44	1.44	1.44
703	NASDAQ	MCRI	Wed, Nov 6, 1996	1.56	1.56	1.56	1.56
702	NASDAQ	MCRI	Mon, Nov 4, 1996	1.44	1.50	1.44	1.50
701	NASDAQ	MCRI	Fri, Nov 1, 1996	1.47	1.59	1.47	1.56
700	NASDAQ	MCRI	Thu, Oct 31, 1996	1.59	1.59	1.59	1.59
699	NASDAQ	MCRI	Wed, Oct 30, 1996	1.47	1.50	1.47	1.47
698	NASDAQ	MCRI	Tue, Oct 29, 1996	1.53	1.53	1.47	1.50
697	NASDAQ	MCRI	Mon, Oct 28, 1996	1.56	1.56	1.47	1.47
696	NASDAQ	MCRI	Thu, Oct 24, 1996	1.44	1.44	1.44	1.44
695	NASDAQ	MCRI	Wed, Oct 23, 1996	1.44	1.44	1.44	1.44
694	NASDAQ	MCRI	Tue, Oct 22, 1996	1.44	1.53	1.44	1.53
693	NASDAQ	MCRI	Mon, Oct 21, 1996	1.47	1.56	1.47	1.50
692	NASDAQ	MCRI	Fri, Oct 18, 1996	1.50	1.50	1.50	1.50
691	NASDAQ	MCRI	Thu, Oct 17, 1996	1.44	1.44	1.44	1.44
690	NASDAQ	MCRI	Wed, Oct 16, 1996	1.63	1.63	1.63	1.63
689	NASDAQ	MCRI	Tue, Oct 15, 1996	1.41	1.63	1.41	1.50
688	NASDAQ	MCRI	Mon, Oct 14, 1996	1.50	1.50	1.50	1.50
687	NASDAQ	MCRI	Thu, Oct 10, 1996	1.50	1.50	1.41	1.50
686	NASDAQ	MCRI	Wed, Oct 9, 1996	1.50	1.50	1.45	1.45
685	NASDAQ	MCRI	Mon, Oct 7, 1996	1.41	1.44	1.41	1.44
684	NASDAQ	MCRI	Fri, Oct 4, 1996	1.50	1.50	1.41	1.41
683	NASDAQ	MCRI	Thu, Oct 3, 1996	1.50	1.50	1.41	1.41
682	NASDAQ	MCRI	Wed, Oct 2, 1996	1.41	1.45	1.41	1.41
681	NASDAQ	MCRI	Mon, Sep 30, 1996	1.41	1.45	1.41	1.45
680	NASDAQ	MCRI	Thu, Sep 26, 1996	1.41	1.45	1.41	1.45
679	NASDAQ	MCRI	Wed, Sep 25, 1996	1.41	1.50	1.41	1.41
678	NASDAQ	MCRI	Mon, Sep 23, 1996	1.50	1.50	1.41	1.45
677	NASDAQ	MCRI	Fri, Sep 20, 1996	1.44	1.44	1.44	1.44
676	NASDAQ	MCRI	Thu, Sep 19, 1996	1.50	1.50	1.50	1.50
675	NASDAQ	MCRI	Wed, Sep 18, 1996	1.50	1.50	1.44	1.50
674	NASDAQ	MCRI	Tue, Sep 17, 1996	1.63	1.63	1.50	1.50
673	NASDAQ	MCRI	Mon, Sep 16, 1996	1.62	1.62	1.62	1.62
672	NASDAQ	MCRI	Fri, Sep 13, 1996	1.44	1.50	1.44	1.50
671	NASDAQ	MCRI	Tue, Sep 10, 1996	1.44	1.50	1.44	1.50
670	NASDAQ	MCRI	Mon, Sep 9, 1996	1.63	1.63	1.63	1.63
669	NASDAQ	MCRI	Wed, Sep 4, 1996	1.50	1.50	1.50	1.50
668	NASDAQ	MCRI	Tue, Sep 3, 1996	1.38	1.63	1.38	1.63
667	NASDAQ	MCRI	Fri, Aug 30, 1996	1.63	1.63	1.38	1.38
666	NASDAQ	MCRI	Thu, Aug 29, 1996	1.69	1.75	1.63	1.63
665	NASDAQ	MCRI	Wed, Aug 28, 1996	1.88	1.88	1.56	1.56
664	NASDAQ	MCRI	Tue, Aug 27, 1996	1.81	1.81	1.75	1.75
663	NASDAQ	MCRI	Mon, Aug 26, 1996	2.00	2.19	2.00	2.00
662	NASDAQ	MCRI	Fri, Aug 23, 1996	1.88	2.13	1.88	2.00
661	NASDAQ	MCRI	Thu, Aug 22, 1996	1.69	2.06	1.50	2.00
660	NASDAQ	MCRI	Wed, Aug 21, 1996	1.38	1.44	1.38	1.44
659	NASDAQ	MCRI	Tue, Aug 20, 1996	1.44	1.69	1.38	1.50
658	NASDAQ	MCRI	Wed, Aug 14, 1996	1.44	1.44	1.44	1.44
657	NASDAQ	MCRI	Tue, Aug 13, 1996	1.50	1.52	1.44	1.50
656	NASDAQ	MCRI	Mon, Aug 12, 1996	1.75	1.75	1.75	1.75
655	NASDAQ	MCRI	Fri, Aug 9, 1996	1.75	1.75	1.50	1.53
654	NASDAQ	MCRI	Thu, Aug 8, 1996	1.50	1.69	1.50	1.69
653	NASDAQ	MCRI	Wed, Aug 7, 1996	1.63	1.63	1.44	1.44
652	NASDAQ	MCRI	Mon, Aug 5, 1996	1.38	1.38	1.38	1.38
651	NASDAQ	MCRI	Fri, Aug 2, 1996	1.63	1.63	1.63	1.63
650	NASDAQ	MCRI	Thu, Aug 1, 1996	1.38	1.38	1.38	1.38
649	NASDAQ	MCRI	Mon, Jul 29, 1996	1.63	1.63	1.63	1.63
648	NASDAQ	MCRI	Fri, Jul 26, 1996	1.63	1.63	1.63	1.63
647	NASDAQ	MCRI	Thu, Jul 25, 1996	1.44	1.50	1.44	1.44
646	NASDAQ	MCRI	Wed, Jul 24, 1996	1.75	1.75	1.44	1.63
645	NASDAQ	MCRI	Tue, Jul 23, 1996	1.53	1.69	1.53	1.69
644	NASDAQ	MCRI	Mon, Jul 22, 1996	1.63	1.63	1.44	1.44
643	NASDAQ	MCRI	Fri, Jul 19, 1996	1.50	1.63	1.38	1.44
642	NASDAQ	MCRI	Thu, Jul 18, 1996	1.63	1.69	1.50	1.50
641	NASDAQ	MCRI	Tue, Jul 16, 1996	1.63	1.88	1.63	1.63
640	NASDAQ	MCRI	Mon, Jul 15, 1996	1.63	1.81	1.63	1.63
639	NASDAQ	MCRI	Fri, Jul 12, 1996	1.81	1.81	1.81	1.81
638	NASDAQ	MCRI	Thu, Jul 11, 1996	1.75	1.81	1.50	1.81
637	NASDAQ	MCRI	Wed, Jul 10, 1996	1.69	1.88	1.69	1.75
636	NASDAQ	MCRI	Tue, Jul 2, 1996	2.00	2.00	1.81	1.81
635	NASDAQ	MCRI	Mon, Jul 1, 1996	2.00	2.00	1.69	1.69
634	NASDAQ	MCRI	Fri, Jun 28, 1996	2.00	2.00	2.00	2.00
633	NASDAQ	MCRI	Thu, Jun 27, 1996	1.75	2.00	1.69	1.69
632	NASDAQ	MCRI	Wed, Jun 26, 1996	1.81	1.88	1.69	1.69
631	NASDAQ	MCRI	Tue, Jun 25, 1996	1.69	1.69	1.69	1.69
630	NASDAQ	MCRI	Thu, Jun 20, 1996	1.69	2.00	1.69	2.00
629	NASDAQ	MCRI	Wed, Jun 19, 1996	1.81	1.88	1.69	1.75
628	NASDAQ	MCRI	Tue, Jun 18, 1996	1.75	1.88	1.75	1.75
627	NASDAQ	MCRI	Mon, Jun 17, 1996	1.75	2.00	1.75	1.94
626	NASDAQ	MCRI	Fri, Jun 14, 1996	1.75	1.75	1.75	1.75
625	NASDAQ	MCRI	Thu, Jun 13, 1996	1.75	1.75	1.75	1.75
624	NASDAQ	MCRI	Wed, Jun 12, 1996	2.00	2.00	1.88	2.00
623	NASDAQ	MCRI	Tue, Jun 11, 1996	2.00	2.00	1.75	1.88
622	NASDAQ	MCRI	Mon, Jun 10, 1996	2.00	2.00	1.75	1.75
621	NASDAQ	MCRI	Fri, Jun 7, 1996	1.75	1.81	1.75	1.81
620	NASDAQ	MCRI	Wed, Jun 5, 1996	2.00	2.00	2.00	2.00
619	NASDAQ	MCRI	Tue, Jun 4, 1996	2.00	2.00	1.75	2.00
618	NASDAQ	MCRI	Mon, Jun 3, 1996	2.00	2.00	1.94	1.94
617	NASDAQ	MCRI	Fri, May 31, 1996	1.75	1.75	1.75	1.75
616	NASDAQ	MCRI	Thu, May 30, 1996	2.00	2.00	2.00	2.00
615	NASDAQ	MCRI	Wed, May 29, 1996	1.66	1.94	1.66	1.94
614	NASDAQ	MCRI	Tue, May 28, 1996	2.00	2.00	1.75	1.75
613	NASDAQ	MCRI	Thu, May 23, 1996	1.75	1.75	1.75	1.75
612	NASDAQ	MCRI	Wed, May 22, 1996	1.75	2.00	1.75	2.00
611	NASDAQ	MCRI	Tue, May 21, 1996	2.00	2.00	1.75	1.75
610	NASDAQ	MCRI	Mon, May 20, 1996	2.00	2.00	2.00	2.00
609	NASDAQ	MCRI	Fri, May 17, 1996	2.00	2.00	2.00	2.00
608	NASDAQ	MCRI	Thu, May 16, 1996	2.00	2.00	2.00	2.00
607	NASDAQ	MCRI	Wed, May 15, 1996	2.00	2.00	1.75	1.75
606	NASDAQ	MCRI	Mon, May 13, 1996	2.00	2.00	1.75	1.75
605	NASDAQ	MCRI	Fri, May 10, 1996	2.00	2.00	2.00	2.00
604	NASDAQ	MCRI	Thu, May 9, 1996	1.88	2.00	1.75	2.00
603	NASDAQ	MCRI	Wed, May 8, 1996	2.06	2.06	1.88	1.88
602	NASDAQ	MCRI	Mon, May 6, 1996	2.06	2.06	2.06	2.06
601	NASDAQ	MCRI	Fri, May 3, 1996	1.88	1.88	1.88	1.88
600	NASDAQ	MCRI	Thu, May 2, 1996	2.06	2.06	2.06	2.06
599	NASDAQ	MCRI	Wed, May 1, 1996	1.88	1.88	1.88	1.88
598	NASDAQ	MCRI	Tue, Apr 30, 1996	2.06	2.06	1.88	1.88
597	NASDAQ	MCRI	Mon, Apr 29, 1996	1.88	1.88	1.88	1.88
596	NASDAQ	MCRI	Fri, Apr 26, 1996	2.06	2.06	2.06	2.06
595	NASDAQ	MCRI	Thu, Apr 25, 1996	1.75	2.06	1.75	1.88
594	NASDAQ	MCRI	Wed, Apr 24, 1996	2.06	2.06	2.06	2.06
593	NASDAQ	MCRI	Tue, Apr 23, 1996	1.75	1.81	1.75	1.81
592	NASDAQ	MCRI	Mon, Apr 22, 1996	1.75	2.06	1.75	2.06
591	NASDAQ	MCRI	Fri, Apr 19, 1996	1.75	1.75	1.75	1.75
590	NASDAQ	MCRI	Wed, Apr 17, 1996	2.06	2.06	2.06	2.06
589	NASDAQ	MCRI	Tue, Apr 16, 1996	2.06	2.06	1.75	1.75
588	NASDAQ	MCRI	Mon, Apr 15, 1996	1.75	2.06	1.75	1.81
587	NASDAQ	MCRI	Fri, Apr 12, 1996	1.75	1.75	1.75	1.75
586	NASDAQ	MCRI	Thu, Apr 11, 1996	1.75	1.75	1.75	1.75
585	NASDAQ	MCRI	Wed, Apr 10, 1996	2.06	2.06	2.00	2.06
584	NASDAQ	MCRI	Tue, Apr 9, 1996	1.75	2.06	1.75	1.84
583	NASDAQ	MCRI	Mon, Apr 8, 1996	1.75	2.06	1.75	2.06
582	NASDAQ	MCRI	Thu, Apr 4, 1996	1.81	2.06	1.75	2.06
581	NASDAQ	MCRI	Wed, Apr 3, 1996	1.75	2.06	1.75	1.75
580	NASDAQ	MCRI	Tue, Apr 2, 1996	1.75	1.75	1.75	1.75
579	NASDAQ	MCRI	Fri, Mar 29, 1996	1.69	1.94	1.69	1.94
578	NASDAQ	MCRI	Thu, Mar 28, 1996	1.75	2.00	1.75	1.75
577	NASDAQ	MCRI	Wed, Mar 27, 1996	2.06	2.06	1.69	1.69
576	NASDAQ	MCRI	Tue, Mar 26, 1996	1.88	1.88	1.88	1.88
575	NASDAQ	MCRI	Mon, Mar 25, 1996	1.81	2.00	1.81	2.00
574	NASDAQ	MCRI	Fri, Mar 22, 1996	1.81	2.00	1.81	1.88
573	NASDAQ	MCRI	Thu, Mar 21, 1996	1.88	2.06	1.81	1.94
572	NASDAQ	MCRI	Wed, Mar 20, 1996	1.88	1.88	1.75	1.88
571	NASDAQ	MCRI	Tue, Mar 19, 1996	1.69	1.88	1.69	1.75
570	NASDAQ	MCRI	Mon, Mar 18, 1996	1.69	1.69	1.69	1.69
569	NASDAQ	MCRI	Fri, Mar 15, 1996	1.69	1.88	1.69	1.81
568	NASDAQ	MCRI	Wed, Mar 13, 1996	1.69	1.69	1.69	1.69
567	NASDAQ	MCRI	Tue, Mar 12, 1996	1.88	1.88	1.84	1.84
566	NASDAQ	MCRI	Mon, Mar 11, 1996	1.88	1.88	1.84	1.88
565	NASDAQ	MCRI	Fri, Mar 8, 1996	1.69	1.81	1.63	1.81
564	NASDAQ	MCRI	Thu, Mar 7, 1996	1.88	1.88	1.81	1.88
563	NASDAQ	MCRI	Wed, Mar 6, 1996	1.88	1.88	1.69	1.75
562	NASDAQ	MCRI	Tue, Mar 5, 1996	1.88	1.88	1.69	1.69
561	NASDAQ	MCRI	Mon, Mar 4, 1996	1.88	1.88	1.69	1.69
560	NASDAQ	MCRI	Fri, Mar 1, 1996	1.88	1.88	1.75	1.75
559	NASDAQ	MCRI	Thu, Feb 29, 1996	1.75	1.94	1.69	1.69
558	NASDAQ	MCRI	Wed, Feb 28, 1996	1.69	1.94	1.69	1.69
557	NASDAQ	MCRI	Tue, Feb 27, 1996	1.69	2.00	1.69	1.81
556	NASDAQ	MCRI	Mon, Feb 26, 1996	2.00	2.00	1.69	2.00
555	NASDAQ	MCRI	Fri, Feb 23, 1996	1.69	1.69	1.69	1.69
554	NASDAQ	MCRI	Thu, Feb 22, 1996	2.00	2.00	2.00	2.00
553	NASDAQ	MCRI	Thu, Feb 15, 1996	1.69	1.69	1.69	1.69
552	NASDAQ	MCRI	Tue, Feb 13, 1996	1.69	1.69	1.69	1.69
551	NASDAQ	MCRI	Mon, Feb 12, 1996	1.69	1.75	1.69	1.75
550	NASDAQ	MCRI	Fri, Feb 9, 1996	1.75	2.00	1.69	1.75
549	NASDAQ	MCRI	Wed, Feb 7, 1996	1.75	1.75	1.75	1.75
548	NASDAQ	MCRI	Tue, Feb 6, 1996	2.00	2.06	1.63	1.63
547	NASDAQ	MCRI	Fri, Feb 2, 1996	2.00	2.25	2.00	2.06
546	NASDAQ	MCRI	Thu, Feb 1, 1996	1.63	1.94	1.63	1.94
545	NASDAQ	MCRI	Wed, Jan 31, 1996	1.81	1.81	1.81	1.81
544	NASDAQ	MCRI	Tue, Jan 30, 1996	1.63	1.63	1.63	1.63
543	NASDAQ	MCRI	Mon, Jan 29, 1996	1.63	1.88	1.63	1.63
542	NASDAQ	MCRI	Fri, Jan 26, 1996	1.88	1.88	1.88	1.88
541	NASDAQ	MCRI	Thu, Jan 25, 1996	1.88	1.88	1.63	1.63
540	NASDAQ	MCRI	Wed, Jan 24, 1996	1.88	1.88	1.88	1.88
539	NASDAQ	MCRI	Tue, Jan 23, 1996	1.63	1.63	1.63	1.63
538	NASDAQ	MCRI	Thu, Jan 18, 1996	1.63	1.63	1.63	1.63
537	NASDAQ	MCRI	Wed, Jan 17, 1996	1.88	1.88	1.88	1.88
536	NASDAQ	MCRI	Tue, Jan 16, 1996	1.75	1.88	1.75	1.75
535	NASDAQ	MCRI	Thu, Jan 11, 1996	1.81	2.00	1.81	1.88
534	NASDAQ	MCRI	Wed, Jan 10, 1996	1.81	1.88	1.81	1.88
533	NASDAQ	MCRI	Fri, Jan 5, 1996	1.88	1.94	1.88	1.88
532	NASDAQ	MCRI	Thu, Jan 4, 1996	1.81	2.13	1.81	1.81
531	NASDAQ	MCRI	Wed, Jan 3, 1996	1.75	2.00	1.75	1.75
530	NASDAQ	MCRI	Tue, Jan 2, 1996	1.81	1.94	1.81	1.94
529	NASDAQ	MCRI	Fri, Dec 29, 1995	1.75	2.00	1.75	1.75
528	NASDAQ	MCRI	Thu, Dec 28, 1995	2.00	2.00	1.75	1.75
527	NASDAQ	MCRI	Wed, Dec 27, 1995	1.75	1.75	1.75	1.75
526	NASDAQ	MCRI	Tue, Dec 26, 1995	2.00	2.00	1.75	1.75
525	NASDAQ	MCRI	Fri, Dec 22, 1995	1.75	1.88	1.75	1.88
524	NASDAQ	MCRI	Thu, Dec 21, 1995	1.75	1.75	1.75	1.75
523	NASDAQ	MCRI	Wed, Dec 20, 1995	2.00	2.00	1.75	1.88
522	NASDAQ	MCRI	Tue, Dec 19, 1995	1.88	1.88	1.88	1.88
521	NASDAQ	MCRI	Mon, Dec 18, 1995	2.00	2.13	1.88	2.00
520	NASDAQ	MCRI	Fri, Dec 15, 1995	2.00	2.25	2.00	2.25
519	NASDAQ	MCRI	Thu, Dec 14, 1995	2.00	2.00	2.00	2.00
518	NASDAQ	MCRI	Tue, Dec 12, 1995	2.00	2.00	2.00	2.00
517	NASDAQ	MCRI	Mon, Dec 11, 1995	1.94	2.25	1.94	2.25
516	NASDAQ	MCRI	Fri, Dec 8, 1995	2.25	2.25	1.94	2.25
515	NASDAQ	MCRI	Thu, Dec 7, 1995	2.13	2.25	1.94	2.25
514	NASDAQ	MCRI	Wed, Dec 6, 1995	2.25	2.28	2.25	2.25
513	NASDAQ	MCRI	Tue, Dec 5, 1995	2.25	2.25	2.25	2.25
512	NASDAQ	MCRI	Mon, Dec 4, 1995	2.25	2.63	2.25	2.63
511	NASDAQ	MCRI	Fri, Dec 1, 1995	2.25	2.50	2.25	2.50
510	NASDAQ	MCRI	Thu, Nov 30, 1995	2.25	2.25	2.25	2.25
509	NASDAQ	MCRI	Wed, Nov 29, 1995	2.25	2.25	2.25	2.25
508	NASDAQ	MCRI	Tue, Nov 28, 1995	2.25	2.31	2.25	2.25
507	NASDAQ	MCRI	Fri, Nov 24, 1995	2.25	2.50	2.25	2.50
506	NASDAQ	MCRI	Wed, Nov 22, 1995	2.25	2.50	2.25	2.25
505	NASDAQ	MCRI	Tue, Nov 21, 1995	2.69	2.75	2.25	2.50
504	NASDAQ	MCRI	Mon, Nov 20, 1995	2.81	2.88	2.69	2.88
503	NASDAQ	MCRI	Fri, Nov 17, 1995	2.63	2.75	2.63	2.75
502	NASDAQ	MCRI	Thu, Nov 16, 1995	2.63	2.63	2.63	2.63
501	NASDAQ	MCRI	Wed, Nov 15, 1995	2.69	2.69	2.63	2.63
500	NASDAQ	MCRI	Mon, Nov 13, 1995	2.69	2.69	2.69	2.69
499	NASDAQ	MCRI	Fri, Nov 10, 1995	2.63	2.81	2.63	2.69
498	NASDAQ	MCRI	Thu, Nov 9, 1995	2.63	3.00	2.63	2.94
497	NASDAQ	MCRI	Wed, Nov 8, 1995	2.77	2.80	2.63	2.63
496	NASDAQ	MCRI	Tue, Nov 7, 1995	2.69	2.72	2.63	2.72
495	NASDAQ	MCRI	Mon, Nov 6, 1995	2.63	2.63	2.63	2.63
494	NASDAQ	MCRI	Fri, Nov 3, 1995	2.94	2.94	2.63	2.81
493	NASDAQ	MCRI	Thu, Nov 2, 1995	2.94	2.94	2.63	2.63
492	NASDAQ	MCRI	Wed, Nov 1, 1995	2.94	2.94	2.69	2.81
491	NASDAQ	MCRI	Tue, Oct 31, 1995	2.63	2.94	2.63	2.94
490	NASDAQ	MCRI	Mon, Oct 30, 1995	2.63	2.63	2.63	2.63
489	NASDAQ	MCRI	Thu, Oct 26, 1995	2.75	2.81	2.75	2.81
488	NASDAQ	MCRI	Wed, Oct 25, 1995	2.56	2.75	2.56	2.69
487	NASDAQ	MCRI	Mon, Oct 23, 1995	2.63	2.63	2.63	2.63
486	NASDAQ	MCRI	Fri, Oct 20, 1995	2.63	2.63	2.63	2.63
485	NASDAQ	MCRI	Thu, Oct 19, 1995	2.63	2.75	2.63	2.63
484	NASDAQ	MCRI	Tue, Oct 17, 1995	2.75	2.75	2.75	2.75
483	NASDAQ	MCRI	Mon, Oct 16, 1995	2.75	2.88	2.75	2.88
482	NASDAQ	MCRI	Fri, Oct 13, 1995	2.75	2.75	2.75	2.75
481	NASDAQ	MCRI	Wed, Oct 11, 1995	2.75	2.94	2.75	2.88
480	NASDAQ	MCRI	Tue, Oct 10, 1995	2.81	2.81	2.63	2.63
479	NASDAQ	MCRI	Mon, Oct 9, 1995	2.63	2.63	2.63	2.63
478	NASDAQ	MCRI	Fri, Oct 6, 1995	2.69	2.81	2.69	2.81
477	NASDAQ	MCRI	Thu, Oct 5, 1995	2.81	2.81	2.81	2.81
476	NASDAQ	MCRI	Tue, Oct 3, 1995	2.81	2.81	2.81	2.81
475	NASDAQ	MCRI	Mon, Oct 2, 1995	2.75	2.88	2.75	2.88
474	NASDAQ	MCRI	Fri, Sep 29, 1995	2.88	2.88	2.88	2.88
473	NASDAQ	MCRI	Thu, Sep 28, 1995	2.75	2.75	2.75	2.75
472	NASDAQ	MCRI	Wed, Sep 27, 1995	2.88	2.88	2.75	2.75
471	NASDAQ	MCRI	Mon, Sep 25, 1995	2.81	2.88	2.81	2.88
470	NASDAQ	MCRI	Fri, Sep 22, 1995	2.88	2.88	2.75	2.75
469	NASDAQ	MCRI	Thu, Sep 21, 1995	2.88	2.88	2.63	2.63
468	NASDAQ	MCRI	Wed, Sep 20, 1995	2.75	2.81	2.75	2.81
467	NASDAQ	MCRI	Tue, Sep 19, 1995	2.69	2.81	2.69	2.75
466	NASDAQ	MCRI	Mon, Sep 18, 1995	2.69	2.69	2.69	2.69
465	NASDAQ	MCRI	Wed, Sep 13, 1995	2.69	2.75	2.69	2.75
464	NASDAQ	MCRI	Tue, Sep 12, 1995	2.69	2.75	2.69	2.75
463	NASDAQ	MCRI	Mon, Sep 11, 1995	2.63	2.69	2.63	2.63
462	NASDAQ	MCRI	Thu, Sep 7, 1995	2.75	2.75	2.75	2.75
461	NASDAQ	MCRI	Wed, Sep 6, 1995	2.75	2.75	2.75	2.75
460	NASDAQ	MCRI	Tue, Sep 5, 1995	2.75	2.88	2.75	2.75
459	NASDAQ	MCRI	Fri, Sep 1, 1995	2.75	2.75	2.75	2.75
458	NASDAQ	MCRI	Thu, Aug 31, 1995	2.75	2.75	2.75	2.75
457	NASDAQ	MCRI	Wed, Aug 30, 1995	2.75	2.75	2.75	2.75
456	NASDAQ	MCRI	Tue, Aug 29, 1995	2.75	2.75	2.75	2.75
455	NASDAQ	MCRI	Mon, Aug 28, 1995	2.75	3.13	2.75	2.75
454	NASDAQ	MCRI	Fri, Aug 25, 1995	2.75	3.00	2.75	2.75
453	NASDAQ	MCRI	Thu, Aug 24, 1995	2.88	2.88	2.81	2.81
452	NASDAQ	MCRI	Wed, Aug 23, 1995	2.88	2.88	2.88	2.88
451	NASDAQ	MCRI	Tue, Aug 22, 1995	2.88	2.88	2.88	2.88
450	NASDAQ	MCRI	Fri, Aug 18, 1995	2.88	3.13	2.88	2.88
449	NASDAQ	MCRI	Thu, Aug 17, 1995	2.88	2.94	2.75	2.88
448	NASDAQ	MCRI	Wed, Aug 16, 1995	2.50	2.50	2.50	2.50
447	NASDAQ	MCRI	Tue, Aug 15, 1995	2.63	2.75	2.50	2.75
446	NASDAQ	MCRI	Mon, Aug 14, 1995	2.63	2.81	2.56	2.56
445	NASDAQ	MCRI	Thu, Aug 10, 1995	2.63	2.88	2.63	2.88
444	NASDAQ	MCRI	Wed, Aug 9, 1995	2.75	2.88	2.75	2.81
443	NASDAQ	MCRI	Tue, Aug 8, 1995	2.81	3.00	2.75	2.75
442	NASDAQ	MCRI	Mon, Aug 7, 1995	2.75	2.75	2.75	2.75
441	NASDAQ	MCRI	Fri, Aug 4, 1995	2.75	2.75	2.75	2.75
440	NASDAQ	MCRI	Thu, Aug 3, 1995	2.75	3.00	2.75	2.81
439	NASDAQ	MCRI	Wed, Aug 2, 1995	2.88	3.13	2.81	3.00
438	NASDAQ	MCRI	Tue, Aug 1, 1995	3.00	3.00	2.88	2.94
437	NASDAQ	MCRI	Mon, Jul 31, 1995	3.13	3.13	2.81	2.81
436	NASDAQ	MCRI	Fri, Jul 28, 1995	2.81	3.00	2.81	3.00
435	NASDAQ	MCRI	Thu, Jul 27, 1995	2.63	2.88	2.63	2.75
434	NASDAQ	MCRI	Wed, Jul 26, 1995	2.75	2.75	2.75	2.75
433	NASDAQ	MCRI	Tue, Jul 25, 1995	2.63	2.75	2.63	2.69
432	NASDAQ	MCRI	Mon, Jul 24, 1995	2.75	2.75	2.63	2.69
431	NASDAQ	MCRI	Fri, Jul 21, 1995	2.63	2.75	2.63	2.75
430	NASDAQ	MCRI	Thu, Jul 20, 1995	2.63	2.63	2.50	2.50
429	NASDAQ	MCRI	Tue, Jul 18, 1995	2.50	2.50	2.50	2.50
428	NASDAQ	MCRI	Mon, Jul 17, 1995	2.50	2.50	2.50	2.50
427	NASDAQ	MCRI	Fri, Jul 14, 1995	2.50	2.75	2.50	2.63
426	NASDAQ	MCRI	Thu, Jul 13, 1995	2.50	2.69	2.50	2.63
425	NASDAQ	MCRI	Wed, Jul 12, 1995	2.75	2.75	2.50	2.50
424	NASDAQ	MCRI	Tue, Jul 11, 1995	2.38	2.69	2.38	2.50
423	NASDAQ	MCRI	Mon, Jul 10, 1995	2.38	2.38	2.38	2.38
422	NASDAQ	MCRI	Fri, Jul 7, 1995	2.38	2.50	2.38	2.50
421	NASDAQ	MCRI	Thu, Jul 6, 1995	2.38	2.50	2.38	2.38
420	NASDAQ	MCRI	Wed, Jul 5, 1995	2.38	2.63	2.38	2.63
419	NASDAQ	MCRI	Fri, Jun 30, 1995	2.63	2.63	2.63	2.63
418	NASDAQ	MCRI	Thu, Jun 29, 1995	2.38	2.38	2.38	2.38
417	NASDAQ	MCRI	Tue, Jun 27, 1995	2.38	2.38	2.38	2.38
416	NASDAQ	MCRI	Mon, Jun 26, 1995	2.75	2.75	2.56	2.56
415	NASDAQ	MCRI	Fri, Jun 23, 1995	2.88	2.88	2.38	2.75
414	NASDAQ	MCRI	Wed, Jun 21, 1995	2.63	2.63	2.50	2.50
413	NASDAQ	MCRI	Fri, Jun 16, 1995	2.69	2.69	2.69	2.69
412	NASDAQ	MCRI	Thu, Jun 15, 1995	2.50	2.88	2.50	2.88
411	NASDAQ	MCRI	Wed, Jun 14, 1995	2.50	2.50	2.50	2.50
410	NASDAQ	MCRI	Tue, Jun 13, 1995	2.88	2.88	2.50	2.50
409	NASDAQ	MCRI	Mon, Jun 12, 1995	2.88	2.88	2.88	2.88
408	NASDAQ	MCRI	Fri, Jun 9, 1995	2.63	2.88	2.63	2.88
407	NASDAQ	MCRI	Wed, Jun 7, 1995	2.63	2.63	2.63	2.63
406	NASDAQ	MCRI	Mon, Jun 5, 1995	2.63	2.63	2.63	2.63
405	NASDAQ	MCRI	Fri, Jun 2, 1995	2.63	2.94	2.63	2.94
404	NASDAQ	MCRI	Thu, Jun 1, 1995	2.63	2.63	2.63	2.63
403	NASDAQ	MCRI	Wed, May 31, 1995	2.75	2.75	2.75	2.75
402	NASDAQ	MCRI	Fri, May 26, 1995	2.88	2.88	2.88	2.88
401	NASDAQ	MCRI	Thu, May 25, 1995	2.75	3.00	2.75	2.88
400	NASDAQ	MCRI	Wed, May 24, 1995	2.75	2.88	2.75	2.75
399	NASDAQ	MCRI	Tue, May 23, 1995	3.13	3.13	3.00	3.00
398	NASDAQ	MCRI	Mon, May 22, 1995	2.88	3.00	2.75	3.00
397	NASDAQ	MCRI	Fri, May 19, 1995	2.75	3.00	2.75	2.75
396	NASDAQ	MCRI	Thu, May 18, 1995	2.75	2.75	2.75	2.75
395	NASDAQ	MCRI	Wed, May 17, 1995	2.88	3.00	2.63	2.88
394	NASDAQ	MCRI	Tue, May 16, 1995	2.50	2.63	2.50	2.63
393	NASDAQ	MCRI	Mon, May 15, 1995	2.63	2.63	2.44	2.44
392	NASDAQ	MCRI	Fri, May 12, 1995	2.63	2.63	2.63	2.63
391	NASDAQ	MCRI	Thu, May 11, 1995	2.38	2.63	2.38	2.38
390	NASDAQ	MCRI	Wed, May 10, 1995	2.38	2.38	2.38	2.38
389	NASDAQ	MCRI	Tue, May 9, 1995	2.38	2.38	2.38	2.38
388	NASDAQ	MCRI	Mon, May 8, 1995	2.63	2.63	2.38	2.38
387	NASDAQ	MCRI	Fri, May 5, 1995	2.38	2.38	2.38	2.38
386	NASDAQ	MCRI	Thu, May 4, 1995	2.38	2.41	2.38	2.41
385	NASDAQ	MCRI	Tue, May 2, 1995	2.38	2.38	2.38	2.38
384	NASDAQ	MCRI	Mon, May 1, 1995	2.63	2.63	2.38	2.38
383	NASDAQ	MCRI	Fri, Apr 28, 1995	2.63	2.63	2.38	2.38
382	NASDAQ	MCRI	Thu, Apr 27, 1995	2.38	2.50	2.38	2.44
381	NASDAQ	MCRI	Wed, Apr 26, 1995	2.13	2.25	2.13	2.25
380	NASDAQ	MCRI	Tue, Apr 25, 1995	2.25	2.25	2.25	2.25
379	NASDAQ	MCRI	Mon, Apr 24, 1995	2.13	2.38	2.13	2.19
378	NASDAQ	MCRI	Fri, Apr 21, 1995	2.25	2.25	2.25	2.25
377	NASDAQ	MCRI	Wed, Apr 19, 1995	2.25	2.38	2.25	2.38
376	NASDAQ	MCRI	Tue, Apr 18, 1995	2.25	2.38	2.25	2.38
375	NASDAQ	MCRI	Mon, Apr 17, 1995	2.25	2.50	2.25	2.25
374	NASDAQ	MCRI	Thu, Apr 13, 1995	2.25	2.31	2.25	2.31
373	NASDAQ	MCRI	Wed, Apr 12, 1995	2.75	2.75	2.38	2.50
372	NASDAQ	MCRI	Tue, Apr 11, 1995	2.50	2.63	2.38	2.50
371	NASDAQ	MCRI	Mon, Apr 10, 1995	2.19	2.50	2.19	2.25
370	NASDAQ	MCRI	Fri, Apr 7, 1995	2.13	2.13	2.13	2.13
369	NASDAQ	MCRI	Wed, Apr 5, 1995	2.13	2.13	2.13	2.13
368	NASDAQ	MCRI	Tue, Apr 4, 1995	2.44	2.44	2.13	2.25
367	NASDAQ	MCRI	Mon, Apr 3, 1995	2.16	2.50	2.13	2.50
366	NASDAQ	MCRI	Fri, Mar 31, 1995	2.13	2.13	2.13	2.13
365	NASDAQ	MCRI	Thu, Mar 30, 1995	2.38	2.38	2.13	2.13
364	NASDAQ	MCRI	Wed, Mar 29, 1995	2.16	2.50	2.13	2.13
363	NASDAQ	MCRI	Tue, Mar 28, 1995	2.13	2.13	2.13	2.13
362	NASDAQ	MCRI	Fri, Mar 24, 1995	2.13	2.50	2.13	2.13
361	NASDAQ	MCRI	Thu, Mar 23, 1995	2.13	2.25	2.13	2.25
360	NASDAQ	MCRI	Wed, Mar 22, 1995	2.25	2.38	2.09	2.25
359	NASDAQ	MCRI	Tue, Mar 21, 1995	2.50	2.50	2.13	2.13
358	NASDAQ	MCRI	Mon, Mar 20, 1995	2.13	2.25	2.13	2.13
357	NASDAQ	MCRI	Fri, Mar 17, 1995	2.22	2.38	2.19	2.38
356	NASDAQ	MCRI	Thu, Mar 16, 1995	2.31	2.31	2.31	2.31
355	NASDAQ	MCRI	Wed, Mar 15, 1995	2.13	2.44	2.13	2.31
354	NASDAQ	MCRI	Fri, Mar 10, 1995	2.13	2.13	2.13	2.13
353	NASDAQ	MCRI	Thu, Mar 9, 1995	2.13	2.13	2.13	2.13
352	NASDAQ	MCRI	Wed, Mar 8, 1995	2.13	2.63	2.13	2.13
351	NASDAQ	MCRI	Tue, Mar 7, 1995	2.13	2.25	2.13	2.25
350	NASDAQ	MCRI	Mon, Mar 6, 1995	2.13	2.13	2.13	2.13
349	NASDAQ	MCRI	Thu, Mar 2, 1995	2.63	2.63	2.63	2.63
348	NASDAQ	MCRI	Wed, Mar 1, 1995	2.63	2.63	2.50	2.50
347	NASDAQ	MCRI	Tue, Feb 28, 1995	2.13	2.63	2.13	2.31
346	NASDAQ	MCRI	Mon, Feb 27, 1995	2.25	2.38	2.25	2.38
345	NASDAQ	MCRI	Fri, Feb 24, 1995	2.13	2.38	2.13	2.38
344	NASDAQ	MCRI	Thu, Feb 23, 1995	2.25	2.25	2.25	2.25
343	NASDAQ	MCRI	Wed, Feb 22, 1995	2.50	2.50	1.94	2.25
342	NASDAQ	MCRI	Tue, Feb 21, 1995	2.25	2.38	2.25	2.25
341	NASDAQ	MCRI	Fri, Feb 17, 1995	2.34	2.50	2.34	2.50
340	NASDAQ	MCRI	Wed, Feb 15, 1995	2.38	2.75	2.25	2.50
339	NASDAQ	MCRI	Tue, Feb 14, 1995	2.38	2.63	2.38	2.50
338	NASDAQ	MCRI	Mon, Feb 13, 1995	2.63	2.63	2.50	2.50
337	NASDAQ	MCRI	Fri, Feb 10, 1995	2.75	2.75	2.56	2.56
336	NASDAQ	MCRI	Thu, Feb 9, 1995	2.75	2.75	2.50	2.50
335	NASDAQ	MCRI	Wed, Feb 8, 1995	2.75	2.75	2.50	2.50
334	NASDAQ	MCRI	Tue, Feb 7, 1995	2.50	2.50	2.50	2.50
333	NASDAQ	MCRI	Mon, Feb 6, 1995	2.88	2.88	2.50	2.50
332	NASDAQ	MCRI	Fri, Feb 3, 1995	2.88	2.88	2.63	2.63
331	NASDAQ	MCRI	Wed, Feb 1, 1995	2.63	2.63	2.63	2.63
330	NASDAQ	MCRI	Mon, Jan 30, 1995	2.88	2.88	2.63	2.63
329	NASDAQ	MCRI	Fri, Jan 27, 1995	2.88	2.88	2.75	2.75
328	NASDAQ	MCRI	Thu, Jan 26, 1995	2.63	2.63	2.63	2.63
327	NASDAQ	MCRI	Wed, Jan 25, 1995	2.63	2.88	2.63	2.88
326	NASDAQ	MCRI	Tue, Jan 24, 1995	2.81	2.88	2.63	2.88
325	NASDAQ	MCRI	Mon, Jan 23, 1995	3.00	3.00	2.63	2.63
324	NASDAQ	MCRI	Thu, Jan 19, 1995	2.63	2.75	2.63	2.75
323	NASDAQ	MCRI	Wed, Jan 18, 1995	2.63	2.63	2.63	2.63
322	NASDAQ	MCRI	Tue, Jan 17, 1995	3.00	3.00	2.63	2.63
321	NASDAQ	MCRI	Mon, Jan 16, 1995	2.63	2.63	2.63	2.63
320	NASDAQ	MCRI	Fri, Jan 13, 1995	2.63	2.75	2.63	2.75
319	NASDAQ	MCRI	Thu, Jan 12, 1995	2.75	2.75	2.63	2.63
318	NASDAQ	MCRI	Wed, Jan 11, 1995	2.75	2.75	2.75	2.75
317	NASDAQ	MCRI	Tue, Jan 10, 1995	2.63	2.69	2.50	2.50
316	NASDAQ	MCRI	Mon, Jan 9, 1995	2.75	2.75	2.50	2.63
315	NASDAQ	MCRI	Fri, Jan 6, 1995	2.75	2.75	2.50	2.75
314	NASDAQ	MCRI	Tue, Jan 3, 1995	2.75	2.75	2.38	2.59
313	NASDAQ	MCRI	Fri, Dec 30, 1994	2.38	2.75	2.38	2.75
312	NASDAQ	MCRI	Thu, Dec 29, 1994	2.50	2.56	2.25	2.44
311	NASDAQ	MCRI	Wed, Dec 28, 1994	2.63	2.63	2.50	2.50
310	NASDAQ	MCRI	Tue, Dec 27, 1994	2.50	2.75	2.50	2.63
309	NASDAQ	MCRI	Fri, Dec 23, 1994	2.75	2.75	2.50	2.50
308	NASDAQ	MCRI	Thu, Dec 22, 1994	2.88	2.88	2.63	2.75
307	NASDAQ	MCRI	Wed, Dec 21, 1994	2.63	3.00	2.63	3.00
306	NASDAQ	MCRI	Tue, Dec 20, 1994	2.75	3.00	2.63	3.00
305	NASDAQ	MCRI	Mon, Dec 19, 1994	3.00	3.00	2.75	2.75
304	NASDAQ	MCRI	Fri, Dec 16, 1994	3.00	3.00	2.81	3.00
303	NASDAQ	MCRI	Thu, Dec 15, 1994	3.00	3.00	2.75	3.00
302	NASDAQ	MCRI	Wed, Dec 14, 1994	3.00	3.00	2.75	2.75
301	NASDAQ	MCRI	Tue, Dec 13, 1994	2.88	3.00	2.63	2.88
300	NASDAQ	MCRI	Mon, Dec 12, 1994	3.50	3.50	2.50	2.88
299	NASDAQ	MCRI	Fri, Dec 9, 1994	4.13	4.13	3.75	3.75
298	NASDAQ	MCRI	Thu, Dec 8, 1994	4.00	4.13	3.88	4.13
297	NASDAQ	MCRI	Wed, Dec 7, 1994	3.88	4.13	3.88	3.88
296	NASDAQ	MCRI	Tue, Dec 6, 1994	4.13	4.13	3.88	4.00
295	NASDAQ	MCRI	Mon, Dec 5, 1994	4.13	4.13	3.88	4.06
294	NASDAQ	MCRI	Fri, Dec 2, 1994	4.13	4.13	3.88	4.13
293	NASDAQ	MCRI	Thu, Dec 1, 1994	4.25	4.25	3.88	4.13
292	NASDAQ	MCRI	Wed, Nov 30, 1994	4.25	4.25	3.88	4.25
291	NASDAQ	MCRI	Tue, Nov 29, 1994	4.13	4.25	3.88	4.13
290	NASDAQ	MCRI	Mon, Nov 28, 1994	4.13	4.13	3.75	3.94
289	NASDAQ	MCRI	Fri, Nov 25, 1994	3.25	4.00	3.25	3.88
288	NASDAQ	MCRI	Wed, Nov 23, 1994	3.25	3.25	3.13	3.13
287	NASDAQ	MCRI	Tue, Nov 22, 1994	3.19	3.19	3.13	3.19
286	NASDAQ	MCRI	Mon, Nov 21, 1994	3.13	3.25	3.00	3.25
285	NASDAQ	MCRI	Fri, Nov 18, 1994	3.13	3.13	3.13	3.13
284	NASDAQ	MCRI	Thu, Nov 17, 1994	2.94	3.00	2.88	3.00
283	NASDAQ	MCRI	Wed, Nov 16, 1994	3.13	3.13	2.94	3.00
282	NASDAQ	MCRI	Tue, Nov 15, 1994	2.88	2.88	2.81	2.88
281	NASDAQ	MCRI	Mon, Nov 14, 1994	2.75	2.75	2.75	2.75
280	NASDAQ	MCRI	Fri, Nov 11, 1994	3.13	3.13	3.00	3.00
279	NASDAQ	MCRI	Thu, Nov 10, 1994	2.88	3.13	2.88	3.13
278	NASDAQ	MCRI	Tue, Nov 8, 1994	2.63	2.88	2.56	2.63
277	NASDAQ	MCRI	Mon, Nov 7, 1994	2.88	2.88	2.88	2.88
276	NASDAQ	MCRI	Fri, Nov 4, 1994	2.88	2.88	2.63	2.88
275	NASDAQ	MCRI	Thu, Nov 3, 1994	2.88	2.88	2.75	2.88
274	NASDAQ	MCRI	Wed, Nov 2, 1994	3.00	3.00	3.00	3.00
273	NASDAQ	MCRI	Tue, Nov 1, 1994	3.25	3.25	2.88	2.88
272	NASDAQ	MCRI	Mon, Oct 31, 1994	3.25	3.25	2.88	3.00
271	NASDAQ	MCRI	Fri, Oct 28, 1994	3.00	3.00	2.88	2.88
270	NASDAQ	MCRI	Thu, Oct 27, 1994	3.25	3.25	3.00	3.00
269	NASDAQ	MCRI	Wed, Oct 26, 1994	3.25	3.25	3.00	3.25
268	NASDAQ	MCRI	Tue, Oct 25, 1994	3.63	3.63	2.88	3.13
267	NASDAQ	MCRI	Mon, Oct 24, 1994	3.38	3.63	3.19	3.63
266	NASDAQ	MCRI	Fri, Oct 21, 1994	3.44	3.50	3.38	3.38
265	NASDAQ	MCRI	Mon, Oct 17, 1994	3.69	3.69	3.69	3.69
264	NASDAQ	MCRI	Thu, Oct 13, 1994	3.38	3.38	3.38	3.38
263	NASDAQ	MCRI	Wed, Oct 12, 1994	3.65	3.65	3.44	3.50
262	NASDAQ	MCRI	Tue, Oct 11, 1994	3.44	3.50	3.44	3.50
261	NASDAQ	MCRI	Mon, Oct 10, 1994	3.38	3.38	3.38	3.38
260	NASDAQ	MCRI	Thu, Oct 6, 1994	3.56	3.56	3.47	3.50
259	NASDAQ	MCRI	Wed, Oct 5, 1994	3.63	3.75	3.38	3.75
258	NASDAQ	MCRI	Mon, Oct 3, 1994	3.63	3.63	3.63	3.63
257	NASDAQ	MCRI	Thu, Sep 29, 1994	3.69	3.69	3.69	3.69
256	NASDAQ	MCRI	Wed, Sep 28, 1994	3.63	3.63	3.63	3.63
255	NASDAQ	MCRI	Tue, Sep 27, 1994	3.63	4.00	3.63	4.00
254	NASDAQ	MCRI	Mon, Sep 26, 1994	4.00	4.00	4.00	4.00
253	NASDAQ	MCRI	Thu, Sep 22, 1994	3.81	3.88	3.63	3.75
252	NASDAQ	MCRI	Wed, Sep 21, 1994	3.75	3.75	3.63	3.63
251	NASDAQ	MCRI	Mon, Sep 19, 1994	3.50	3.88	3.50	3.75
250	NASDAQ	MCRI	Fri, Sep 16, 1994	3.50	3.75	3.50	3.75
249	NASDAQ	MCRI	Wed, Sep 14, 1994	3.38	3.63	3.38	3.38
248	NASDAQ	MCRI	Tue, Sep 13, 1994	3.88	3.88	3.88	3.88
247	NASDAQ	MCRI	Mon, Sep 12, 1994	3.88	3.88	3.88	3.88
246	NASDAQ	MCRI	Fri, Sep 9, 1994	3.88	3.88	3.50	3.81
245	NASDAQ	MCRI	Thu, Sep 8, 1994	3.63	3.75	3.63	3.75
244	NASDAQ	MCRI	Wed, Sep 7, 1994	3.63	3.63	3.25	3.25
243	NASDAQ	MCRI	Tue, Sep 6, 1994	3.25	3.63	3.25	3.63
242	NASDAQ	MCRI	Fri, Sep 2, 1994	3.63	3.63	3.50	3.63
241	NASDAQ	MCRI	Thu, Sep 1, 1994	3.63	3.63	3.63	3.63
240	NASDAQ	MCRI	Tue, Aug 30, 1994	3.25	3.25	3.25	3.25
239	NASDAQ	MCRI	Mon, Aug 29, 1994	3.63	3.63	3.25	3.50
238	NASDAQ	MCRI	Fri, Aug 26, 1994	3.25	3.25	3.25	3.25
237	NASDAQ	MCRI	Thu, Aug 25, 1994	3.25	3.44	3.25	3.44
236	NASDAQ	MCRI	Wed, Aug 24, 1994	3.38	3.63	3.38	3.50
235	NASDAQ	MCRI	Tue, Aug 23, 1994	3.63	3.63	3.25	3.25
234	NASDAQ	MCRI	Mon, Aug 22, 1994	3.50	3.50	3.50	3.50
233	NASDAQ	MCRI	Fri, Aug 19, 1994	3.44	3.63	3.34	3.34
232	NASDAQ	MCRI	Thu, Aug 18, 1994	3.63	3.63	3.34	3.34
231	NASDAQ	MCRI	Wed, Aug 17, 1994	3.63	3.63	3.25	3.50
230	NASDAQ	MCRI	Tue, Aug 16, 1994	3.13	3.63	3.13	3.34
229	NASDAQ	MCRI	Mon, Aug 15, 1994	3.44	3.63	3.44	3.44
228	NASDAQ	MCRI	Fri, Aug 12, 1994	3.56	3.56	3.50	3.50
227	NASDAQ	MCRI	Thu, Aug 11, 1994	3.25	3.63	3.25	3.25
226	NASDAQ	MCRI	Wed, Aug 10, 1994	3.44	3.63	3.44	3.63
225	NASDAQ	MCRI	Tue, Aug 9, 1994	3.88	3.88	3.25	3.38
224	NASDAQ	MCRI	Fri, Aug 5, 1994	3.50	3.50	3.50	3.50
223	NASDAQ	MCRI	Thu, Aug 4, 1994	3.75	3.75	3.69	3.69
222	NASDAQ	MCRI	Wed, Aug 3, 1994	3.72	3.81	3.72	3.81
221	NASDAQ	MCRI	Tue, Aug 2, 1994	3.63	3.88	3.50	3.50
220	NASDAQ	MCRI	Mon, Aug 1, 1994	3.63	3.63	3.63	3.63
219	NASDAQ	MCRI	Fri, Jul 29, 1994	4.00	4.00	3.83	3.83
218	NASDAQ	MCRI	Wed, Jul 27, 1994	4.00	4.00	4.00	4.00
217	NASDAQ	MCRI	Mon, Jul 25, 1994	3.63	3.75	3.63	3.75
216	NASDAQ	MCRI	Fri, Jul 22, 1994	3.63	3.69	3.63	3.69
215	NASDAQ	MCRI	Thu, Jul 21, 1994	3.63	3.69	3.63	3.69
214	NASDAQ	MCRI	Tue, Jul 19, 1994	4.13	4.13	3.88	3.88
213	NASDAQ	MCRI	Mon, Jul 18, 1994	4.13	4.13	3.75	3.88
212	NASDAQ	MCRI	Fri, Jul 15, 1994	4.13	4.13	4.13	4.13
211	NASDAQ	MCRI	Thu, Jul 14, 1994	3.63	3.91	3.63	3.91
210	NASDAQ	MCRI	Wed, Jul 13, 1994	4.00	4.00	3.63	3.63
209	NASDAQ	MCRI	Tue, Jul 12, 1994	3.88	4.13	3.88	3.88
208	NASDAQ	MCRI	Mon, Jul 11, 1994	3.88	4.00	3.88	4.00
207	NASDAQ	MCRI	Fri, Jul 8, 1994	4.00	4.00	4.00	4.00
206	NASDAQ	MCRI	Thu, Jul 7, 1994	3.88	4.13	3.88	4.13
205	NASDAQ	MCRI	Tue, Jul 5, 1994	4.06	4.06	3.88	3.88
204	NASDAQ	MCRI	Fri, Jul 1, 1994	4.13	4.13	4.13	4.13
203	NASDAQ	MCRI	Thu, Jun 30, 1994	3.75	4.25	3.75	4.25
202	NASDAQ	MCRI	Fri, Jun 24, 1994	3.88	4.13	3.75	3.75
201	NASDAQ	MCRI	Thu, Jun 23, 1994	3.88	3.88	3.88	3.88
200	NASDAQ	MCRI	Wed, Jun 22, 1994	3.88	4.00	3.88	4.00
199	NASDAQ	MCRI	Mon, Jun 20, 1994	3.88	4.25	3.88	4.00
198	NASDAQ	MCRI	Thu, Jun 16, 1994	3.88	4.13	3.88	3.88
197	NASDAQ	MCRI	Tue, Jun 14, 1994	4.25	4.25	4.03	4.03
196	NASDAQ	MCRI	Wed, Jun 8, 1994	4.25	4.25	4.00	4.00
195	NASDAQ	MCRI	Tue, Jun 7, 1994	4.00	4.00	4.00	4.00
194	NASDAQ	MCRI	Mon, Jun 6, 1994	4.00	4.00	4.00	4.00
193	NASDAQ	MCRI	Fri, Jun 3, 1994	4.13	4.25	4.13	4.25
192	NASDAQ	MCRI	Thu, Jun 2, 1994	4.00	4.00	4.00	4.00
191	NASDAQ	MCRI	Wed, Jun 1, 1994	4.50	4.50	4.50	4.50
190	NASDAQ	MCRI	Tue, May 31, 1994	4.00	4.00	4.00	4.00
189	NASDAQ	MCRI	Fri, May 27, 1994	4.00	4.00	4.00	4.00
188	NASDAQ	MCRI	Wed, May 25, 1994	4.25	4.38	4.13	4.25
187	NASDAQ	MCRI	Tue, May 24, 1994	4.50	4.50	4.13	4.25
186	NASDAQ	MCRI	Mon, May 23, 1994	4.00	4.06	4.00	4.06
185	NASDAQ	MCRI	Fri, May 20, 1994	4.13	4.13	4.13	4.13
184	NASDAQ	MCRI	Thu, May 19, 1994	4.13	4.13	4.13	4.13
183	NASDAQ	MCRI	Tue, May 17, 1994	4.25	4.25	4.13	4.13
182	NASDAQ	MCRI	Thu, May 12, 1994	4.13	4.13	4.13	4.13
181	NASDAQ	MCRI	Wed, May 11, 1994	4.25	4.31	4.13	4.13
180	NASDAQ	MCRI	Tue, May 10, 1994	4.25	4.31	4.25	4.31
179	NASDAQ	MCRI	Thu, May 5, 1994	4.13	4.25	4.13	4.13
178	NASDAQ	MCRI	Wed, May 4, 1994	4.50	4.50	4.50	4.50
177	NASDAQ	MCRI	Tue, May 3, 1994	4.13	4.13	4.13	4.13
176	NASDAQ	MCRI	Mon, May 2, 1994	4.13	4.13	4.13	4.13
175	NASDAQ	MCRI	Tue, Apr 26, 1994	4.22	4.22	4.13	4.13
174	NASDAQ	MCRI	Mon, Apr 25, 1994	4.50	4.50	4.50	4.50
173	NASDAQ	MCRI	Fri, Apr 22, 1994	4.19	4.19	4.13	4.13
172	NASDAQ	MCRI	Thu, Apr 21, 1994	4.50	4.50	4.50	4.50
171	NASDAQ	MCRI	Wed, Apr 20, 1994	4.13	4.13	4.13	4.13
170	NASDAQ	MCRI	Tue, Apr 19, 1994	4.13	4.13	4.13	4.13
169	NASDAQ	MCRI	Fri, Apr 15, 1994	4.50	4.50	4.50	4.50
168	NASDAQ	MCRI	Thu, Apr 14, 1994	4.13	4.50	4.13	4.50
167	NASDAQ	MCRI	Wed, Apr 13, 1994	4.13	4.50	4.13	4.25
166	NASDAQ	MCRI	Tue, Apr 12, 1994	4.50	4.50	4.13	4.13
165	NASDAQ	MCRI	Mon, Apr 11, 1994	4.13	4.13	4.13	4.13
164	NASDAQ	MCRI	Fri, Apr 8, 1994	4.50	4.50	4.50	4.50
163	NASDAQ	MCRI	Thu, Apr 7, 1994	4.13	4.13	4.13	4.13
162	NASDAQ	MCRI	Wed, Apr 6, 1994	4.63	4.63	4.50	4.63
161	NASDAQ	MCRI	Tue, Apr 5, 1994	4.50	4.63	4.50	4.63
160	NASDAQ	MCRI	Mon, Apr 4, 1994	4.25	4.50	4.13	4.25
159	NASDAQ	MCRI	Thu, Mar 31, 1994	4.75	4.75	4.38	4.75
158	NASDAQ	MCRI	Wed, Mar 30, 1994	5.00	5.19	4.88	5.00
157	NASDAQ	MCRI	Tue, Mar 29, 1994	4.88	5.25	4.88	5.13
156	NASDAQ	MCRI	Mon, Mar 28, 1994	5.25	5.25	5.25	5.25
155	NASDAQ	MCRI	Fri, Mar 25, 1994	5.13	5.13	5.13	5.13
154	NASDAQ	MCRI	Thu, Mar 24, 1994	5.13	5.25	4.88	5.25
153	NASDAQ	MCRI	Wed, Mar 23, 1994	5.13	5.13	5.13	5.13
152	NASDAQ	MCRI	Tue, Mar 22, 1994	5.13	5.31	5.13	5.25
151	NASDAQ	MCRI	Mon, Mar 21, 1994	5.13	5.63	5.13	5.50
150	NASDAQ	MCRI	Fri, Mar 18, 1994	5.38	5.50	5.25	5.50
149	NASDAQ	MCRI	Wed, Mar 16, 1994	5.25	5.25	5.25	5.25
148	NASDAQ	MCRI	Tue, Mar 15, 1994	5.25	5.25	5.25	5.25
147	NASDAQ	MCRI	Mon, Mar 14, 1994	4.75	4.75	4.75	4.75
146	NASDAQ	MCRI	Fri, Mar 11, 1994	4.75	4.75	4.75	4.75
145	NASDAQ	MCRI	Thu, Mar 10, 1994	5.25	5.25	4.75	4.75
144	NASDAQ	MCRI	Wed, Mar 9, 1994	4.81	5.00	4.81	5.00
143	NASDAQ	MCRI	Tue, Mar 8, 1994	4.88	4.88	4.81	4.81
142	NASDAQ	MCRI	Mon, Mar 7, 1994	4.44	4.75	4.44	4.75
141	NASDAQ	MCRI	Fri, Mar 4, 1994	4.38	4.75	4.38	4.50
140	NASDAQ	MCRI	Thu, Mar 3, 1994	5.25	5.25	4.44	4.50
139	NASDAQ	MCRI	Wed, Mar 2, 1994	5.38	5.38	4.75	4.75
138	NASDAQ	MCRI	Tue, Mar 1, 1994	5.00	5.38	5.00	5.13
137	NASDAQ	MCRI	Mon, Feb 28, 1994	5.38	5.38	5.00	5.38
136	NASDAQ	MCRI	Fri, Feb 25, 1994	5.19	5.19	5.00	5.13
135	NASDAQ	MCRI	Thu, Feb 24, 1994	5.25	5.75	5.00	5.25
134	NASDAQ	MCRI	Wed, Feb 23, 1994	5.25	5.25	5.25	5.25
133	NASDAQ	MCRI	Tue, Feb 22, 1994	5.63	5.63	5.25	5.25
132	NASDAQ	MCRI	Fri, Feb 18, 1994	5.50	5.88	5.50	5.50
131	NASDAQ	MCRI	Thu, Feb 17, 1994	5.50	5.50	5.50	5.50
130	NASDAQ	MCRI	Wed, Feb 16, 1994	5.50	6.00	5.50	6.00
129	NASDAQ	MCRI	Tue, Feb 15, 1994	5.56	6.00	5.56	6.00
128	NASDAQ	MCRI	Mon, Feb 14, 1994	5.50	6.00	5.50	5.50
127	NASDAQ	MCRI	Fri, Feb 11, 1994	5.50	5.50	5.50	5.50
126	NASDAQ	MCRI	Thu, Feb 10, 1994	6.00	6.00	5.50	6.00
125	NASDAQ	MCRI	Wed, Feb 9, 1994	5.88	6.00	5.50	6.00
124	NASDAQ	MCRI	Mon, Feb 7, 1994	5.50	5.63	5.50	5.50
123	NASDAQ	MCRI	Fri, Feb 4, 1994	6.00	6.00	5.50	5.50
122	NASDAQ	MCRI	Wed, Feb 2, 1994	6.00	6.00	5.50	5.81
121	NASDAQ	MCRI	Tue, Feb 1, 1994	6.00	6.00	6.00	6.00
120	NASDAQ	MCRI	Mon, Jan 31, 1994	5.63	5.69	5.63	5.63
119	NASDAQ	MCRI	Fri, Jan 28, 1994	5.63	5.63	5.50	5.50
118	NASDAQ	MCRI	Thu, Jan 27, 1994	5.63	5.81	5.63	5.81
117	NASDAQ	MCRI	Wed, Jan 26, 1994	5.63	6.00	5.63	5.75
116	NASDAQ	MCRI	Tue, Jan 25, 1994	5.63	6.00	5.63	6.00
115	NASDAQ	MCRI	Mon, Jan 24, 1994	5.63	5.88	5.63	5.63
114	NASDAQ	MCRI	Fri, Jan 21, 1994	5.75	6.00	5.63	6.00
113	NASDAQ	MCRI	Thu, Jan 20, 1994	5.63	6.00	5.63	5.63
112	NASDAQ	MCRI	Wed, Jan 19, 1994	5.50	5.88	5.50	5.88
111	NASDAQ	MCRI	Tue, Jan 18, 1994	5.56	5.88	5.50	5.75
110	NASDAQ	MCRI	Mon, Jan 17, 1994	5.88	5.88	5.50	5.88
109	NASDAQ	MCRI	Fri, Jan 14, 1994	5.50	5.88	5.50	5.88
108	NASDAQ	MCRI	Thu, Jan 13, 1994	5.88	5.88	5.50	5.50
107	NASDAQ	MCRI	Wed, Jan 12, 1994	5.50	5.75	5.50	5.69
106	NASDAQ	MCRI	Tue, Jan 11, 1994	5.38	5.63	5.38	5.56
105	NASDAQ	MCRI	Mon, Jan 10, 1994	5.50	5.63	5.38	5.50
104	NASDAQ	MCRI	Fri, Jan 7, 1994	5.63	6.13	5.25	5.38
103	NASDAQ	MCRI	Thu, Jan 6, 1994	4.63	6.13	4.63	5.63
102	NASDAQ	MCRI	Wed, Jan 5, 1994	4.00	4.50	4.00	4.42
101	NASDAQ	MCRI	Tue, Jan 4, 1994	4.00	4.00	4.00	4.00
100	NASDAQ	MCRI	Mon, Jan 3, 1994	4.25	4.25	4.00	4.13
99	NASDAQ	MCRI	Fri, Dec 31, 1993	3.88	4.25	3.88	4.00
98	NASDAQ	MCRI	Thu, Dec 30, 1993	4.13	4.13	4.13	4.13
97	NASDAQ	MCRI	Wed, Dec 29, 1993	3.63	3.94	3.63	3.63
96	NASDAQ	MCRI	Tue, Dec 28, 1993	3.63	4.00	3.63	3.63
95	NASDAQ	MCRI	Mon, Dec 27, 1993	4.00	4.13	3.63	3.63
94	NASDAQ	MCRI	Thu, Dec 23, 1993	3.63	4.00	3.63	4.00
93	NASDAQ	MCRI	Tue, Dec 21, 1993	4.13	4.13	3.63	4.13
92	NASDAQ	MCRI	Mon, Dec 20, 1993	4.13	4.13	4.13	4.13
91	NASDAQ	MCRI	Fri, Dec 17, 1993	4.00	4.00	3.63	3.63
90	NASDAQ	MCRI	Wed, Dec 15, 1993	3.63	4.13	3.63	4.13
89	NASDAQ	MCRI	Tue, Dec 14, 1993	3.63	4.13	3.63	3.75
88	NASDAQ	MCRI	Mon, Dec 13, 1993	3.75	4.00	3.75	3.88
87	NASDAQ	MCRI	Fri, Dec 10, 1993	4.13	4.13	3.75	4.13
86	NASDAQ	MCRI	Thu, Dec 9, 1993	4.13	4.13	3.75	3.75
85	NASDAQ	MCRI	Wed, Dec 8, 1993	3.88	3.88	3.69	3.75
84	NASDAQ	MCRI	Tue, Dec 7, 1993	3.88	4.00	3.88	4.00
83	NASDAQ	MCRI	Mon, Dec 6, 1993	3.88	3.88	3.88	3.88
82	NASDAQ	MCRI	Fri, Dec 3, 1993	4.25	4.25	3.88	3.88
81	NASDAQ	MCRI	Thu, Dec 2, 1993	4.25	4.25	3.88	4.13
80	NASDAQ	MCRI	Wed, Dec 1, 1993	4.00	4.25	3.88	4.13
79	NASDAQ	MCRI	Tue, Nov 30, 1993	4.13	4.25	3.88	3.88
78	NASDAQ	MCRI	Mon, Nov 29, 1993	4.25	4.25	3.88	4.00
77	NASDAQ	MCRI	Fri, Nov 26, 1993	3.94	4.13	3.94	4.13
76	NASDAQ	MCRI	Wed, Nov 24, 1993	3.88	3.88	3.88	3.88
75	NASDAQ	MCRI	Tue, Nov 23, 1993	3.88	4.00	3.88	4.00
74	NASDAQ	MCRI	Mon, Nov 22, 1993	4.00	4.00	4.00	4.00
73	NASDAQ	MCRI	Fri, Nov 19, 1993	4.13	4.13	4.00	4.06
72	NASDAQ	MCRI	Thu, Nov 18, 1993	4.00	4.00	4.00	4.00
71	NASDAQ	MCRI	Wed, Nov 17, 1993	4.13	4.13	3.88	3.88
70	NASDAQ	MCRI	Tue, Nov 16, 1993	3.88	3.88	3.88	3.88
69	NASDAQ	MCRI	Mon, Nov 15, 1993	3.88	4.13	3.88	3.88
68	NASDAQ	MCRI	Fri, Nov 12, 1993	4.13	4.13	3.88	4.13
67	NASDAQ	MCRI	Thu, Nov 11, 1993	4.25	4.25	3.88	3.94
66	NASDAQ	MCRI	Wed, Nov 10, 1993	4.25	4.50	4.00	4.25
65	NASDAQ	MCRI	Tue, Nov 9, 1993	4.50	4.50	4.25	4.25
64	NASDAQ	MCRI	Mon, Nov 8, 1993	4.25	4.50	4.25	4.50
63	NASDAQ	MCRI	Fri, Nov 5, 1993	4.25	4.50	4.25	4.25
62	NASDAQ	MCRI	Thu, Nov 4, 1993	4.38	4.50	4.25	4.25
61	NASDAQ	MCRI	Wed, Nov 3, 1993	4.25	4.50	4.25	4.25
60	NASDAQ	MCRI	Tue, Nov 2, 1993	4.50	4.50	4.25	4.25
59	NASDAQ	MCRI	Mon, Nov 1, 1993	4.50	4.50	4.31	4.31
58	NASDAQ	MCRI	Fri, Oct 29, 1993	4.25	4.50	4.25	4.25
57	NASDAQ	MCRI	Thu, Oct 28, 1993	4.25	4.50	4.25	4.50
56	NASDAQ	MCRI	Wed, Oct 27, 1993	4.25	4.50	4.25	4.50
55	NASDAQ	MCRI	Tue, Oct 26, 1993	4.50	4.50	4.25	4.25
54	NASDAQ	MCRI	Mon, Oct 25, 1993	4.25	4.50	4.25	4.25
53	NASDAQ	MCRI	Fri, Oct 22, 1993	4.50	4.50	4.13	4.50
52	NASDAQ	MCRI	Thu, Oct 21, 1993	4.13	4.50	4.13	4.25
51	NASDAQ	MCRI	Wed, Oct 20, 1993	4.13	4.50	4.13	4.13
50	NASDAQ	MCRI	Tue, Oct 19, 1993	4.38	4.38	4.13	4.13
49	NASDAQ	MCRI	Mon, Oct 18, 1993	3.88	4.38	3.88	4.38
48	NASDAQ	MCRI	Fri, Oct 15, 1993	4.38	4.38	3.88	4.38
47	NASDAQ	MCRI	Thu, Oct 14, 1993	4.00	4.38	3.88	4.38
46	NASDAQ	MCRI	Wed, Oct 13, 1993	4.25	4.25	3.88	4.25
45	NASDAQ	MCRI	Tue, Oct 12, 1993	3.75	4.25	3.75	4.25
44	NASDAQ	MCRI	Mon, Oct 11, 1993	3.88	3.88	3.75	3.88
43	NASDAQ	MCRI	Fri, Oct 8, 1993	3.75	3.88	3.75	3.88
42	NASDAQ	MCRI	Thu, Oct 7, 1993	3.63	3.88	3.63	3.88
41	NASDAQ	MCRI	Wed, Oct 6, 1993	3.75	3.75	3.63	3.75
40	NASDAQ	MCRI	Tue, Oct 5, 1993	3.63	3.75	3.63	3.75
39	NASDAQ	MCRI	Mon, Oct 4, 1993	3.75	3.75	3.50	3.75
38	NASDAQ	MCRI	Fri, Oct 1, 1993	3.63	3.75	3.63	3.75
37	NASDAQ	MCRI	Thu, Sep 30, 1993	3.50	3.75	3.50	3.69
36	NASDAQ	MCRI	Wed, Sep 29, 1993	3.75	3.75	3.50	3.75
35	NASDAQ	MCRI	Tue, Sep 28, 1993	3.63	3.63	3.50	3.56
34	NASDAQ	MCRI	Mon, Sep 27, 1993	3.63	3.63	3.44	3.44
33	NASDAQ	MCRI	Fri, Sep 24, 1993	3.63	3.63	3.38	3.63
32	NASDAQ	MCRI	Thu, Sep 23, 1993	3.63	3.63	3.44	3.44
31	NASDAQ	MCRI	Wed, Sep 22, 1993	3.81	3.81	3.50	3.63
30	NASDAQ	MCRI	Tue, Sep 21, 1993	3.63	3.63	3.63	3.63
29	NASDAQ	MCRI	Mon, Sep 20, 1993	3.63	3.88	3.63	3.88
28	NASDAQ	MCRI	Fri, Sep 17, 1993	3.88	3.88	3.63	3.75
27	NASDAQ	MCRI	Thu, Sep 16, 1993	3.63	3.88	3.63	3.63
26	NASDAQ	MCRI	Wed, Sep 15, 1993	3.81	3.81	3.63	3.75
25	NASDAQ	MCRI	Tue, Sep 14, 1993	3.81	3.81	3.63	3.63
24	NASDAQ	MCRI	Mon, Sep 13, 1993	3.75	3.75	3.63	3.63
23	NASDAQ	MCRI	Fri, Sep 10, 1993	3.63	3.63	3.63	3.63
22	NASDAQ	MCRI	Thu, Sep 9, 1993	3.50	3.63	3.50	3.50
21	NASDAQ	MCRI	Wed, Sep 8, 1993	3.81	3.81	3.50	3.63
20	NASDAQ	MCRI	Tue, Sep 7, 1993	3.81	3.81	3.75	3.81
19	NASDAQ	MCRI	Fri, Sep 3, 1993	3.63	3.81	3.63	3.81
18	NASDAQ	MCRI	Thu, Sep 2, 1993	3.75	3.81	3.69	3.69
17	NASDAQ	MCRI	Wed, Sep 1, 1993	3.75	3.81	3.75	3.81
16	NASDAQ	MCRI	Tue, Aug 31, 1993	3.81	3.81	3.75	3.75
15	NASDAQ	MCRI	Mon, Aug 30, 1993	3.81	3.81	3.75	3.81
14	NASDAQ	MCRI	Fri, Aug 27, 1993	3.75	3.88	3.75	3.81
13	NASDAQ	MCRI	Thu, Aug 26, 1993	3.75	3.88	3.75	3.75
12	NASDAQ	MCRI	Wed, Aug 25, 1993	3.88	3.88	3.75	3.75
11	NASDAQ	MCRI	Tue, Aug 24, 1993	3.69	3.88	3.63	3.75
10	NASDAQ	MCRI	Mon, Aug 23, 1993	3.63	3.88	3.63	3.63
9	NASDAQ	MCRI	Fri, Aug 20, 1993	3.63	3.88	3.63	3.88
8	NASDAQ	MCRI	Thu, Aug 19, 1993	3.63	3.88	3.63	3.88
7	NASDAQ	MCRI	Wed, Aug 18, 1993	3.63	3.88	3.63	3.88
6	NASDAQ	MCRI	Tue, Aug 17, 1993	3.88	3.88	3.63	3.75
5	NASDAQ	MCRI	Mon, Aug 16, 1993	3.88	3.88	3.75	3.75
4	NASDAQ	MCRI	Fri, Aug 13, 1993	3.88	3.88	3.75	3.88
3	NASDAQ	MCRI	Thu, Aug 12, 1993	3.88	3.88	3.75	3.75
2	NASDAQ	MCRI	Wed, Aug 11, 1993	3.75	3.88	3.63	3.75
1	NASDAQ	MCRI	Tue, Aug 10, 1993	3.75	3.75	3.50	3.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Monarch Casino & Resort Inc NASDAQ:MCRI 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