Marcus Corp NYSE:MCS Historical Prices

Below are the 8000 trading days of historical prices for MCS.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MCS	Wed, Mar 6, 2024	14.49	14.49	14.23	14.24
7999	NYSE	MCS	Tue, Mar 5, 2024	14.49	14.65	14.30	14.40
7998	NYSE	MCS	Mon, Mar 4, 2024	14.42	14.98	14.42	14.53
7997	NYSE	MCS	Fri, Mar 1, 2024	14.57	14.57	14.27	14.34
7996	NYSE	MCS	Thu, Feb 29, 2024	14.18	14.93	14.18	14.60
7995	NYSE	MCS	Wed, Feb 28, 2024	14.44	14.83	14.44	14.79
7994	NYSE	MCS	Tue, Feb 27, 2024	14.64	14.67	14.29	14.46
7993	NYSE	MCS	Mon, Feb 26, 2024	14.65	14.74	14.52	14.61
7992	NYSE	MCS	Fri, Feb 23, 2024	14.77	14.95	14.67	14.69
7991	NYSE	MCS	Thu, Feb 22, 2024	14.72	14.99	14.61	14.84
7990	NYSE	MCS	Wed, Feb 21, 2024	14.63	14.75	14.54	14.73
7989	NYSE	MCS	Tue, Feb 20, 2024	14.52	14.69	14.51	14.68
7988	NYSE	MCS	Fri, Feb 16, 2024	14.52	14.71	14.31	14.62
7987	NYSE	MCS	Thu, Feb 15, 2024	14.41	14.68	14.38	14.64
7986	NYSE	MCS	Wed, Feb 14, 2024	14.36	14.37	14.00	14.32
7985	NYSE	MCS	Tue, Feb 13, 2024	14.11	14.34	13.98	14.22
7984	NYSE	MCS	Mon, Feb 12, 2024	14.24	14.46	14.24	14.30
7983	NYSE	MCS	Fri, Feb 9, 2024	14.00	14.29	13.92	14.26
7982	NYSE	MCS	Thu, Feb 8, 2024	13.86	14.06	13.83	14.03
7981	NYSE	MCS	Wed, Feb 7, 2024	13.69	13.84	13.55	13.84
7980	NYSE	MCS	Tue, Feb 6, 2024	13.35	13.79	13.30	13.70
7979	NYSE	MCS	Mon, Feb 5, 2024	13.52	13.60	13.32	13.36
7978	NYSE	MCS	Fri, Feb 2, 2024	13.51	13.65	13.38	13.62
7977	NYSE	MCS	Thu, Feb 1, 2024	13.56	13.63	13.46	13.61
7976	NYSE	MCS	Wed, Jan 31, 2024	13.86	13.96	13.55	13.58
7975	NYSE	MCS	Tue, Jan 30, 2024	13.72	13.86	13.63	13.82
7974	NYSE	MCS	Mon, Jan 29, 2024	13.71	13.74	13.57	13.70
7973	NYSE	MCS	Fri, Jan 26, 2024	13.55	13.76	13.55	13.70
7972	NYSE	MCS	Thu, Jan 25, 2024	13.64	13.65	13.35	13.50
7971	NYSE	MCS	Wed, Jan 24, 2024	13.79	13.79	13.39	13.51
7970	NYSE	MCS	Tue, Jan 23, 2024	13.94	14.06	13.70	13.71
7969	NYSE	MCS	Mon, Jan 22, 2024	13.77	13.86	13.66	13.82
7968	NYSE	MCS	Fri, Jan 19, 2024	13.65	13.76	13.49	13.70
7967	NYSE	MCS	Thu, Jan 18, 2024	13.60	13.63	13.39	13.59
7966	NYSE	MCS	Wed, Jan 17, 2024	13.31	13.67	13.30	13.60
7965	NYSE	MCS	Tue, Jan 16, 2024	13.68	13.77	13.39	13.44
7964	NYSE	MCS	Fri, Jan 12, 2024	13.84	13.85	13.62	13.78
7963	NYSE	MCS	Thu, Jan 11, 2024	13.89	13.91	13.70	13.79
7962	NYSE	MCS	Wed, Jan 10, 2024	13.90	13.97	13.79	13.95
7961	NYSE	MCS	Tue, Jan 9, 2024	14.14	14.16	13.91	13.98
7960	NYSE	MCS	Mon, Jan 8, 2024	14.15	14.24	13.99	14.19
7959	NYSE	MCS	Fri, Jan 5, 2024	14.25	14.25	14.15	14.18
7958	NYSE	MCS	Thu, Jan 4, 2024	14.43	14.43	14.15	14.27
7957	NYSE	MCS	Wed, Jan 3, 2024	14.42	14.46	14.29	14.39
7956	NYSE	MCS	Tue, Jan 2, 2024	14.35	14.57	14.32	14.49
7955	NYSE	MCS	Fri, Dec 29, 2023	14.63	14.68	14.53	14.58
7954	NYSE	MCS	Thu, Dec 28, 2023	14.65	14.71	14.58	14.69
7953	NYSE	MCS	Wed, Dec 27, 2023	14.54	14.69	14.53	14.64
7952	NYSE	MCS	Tue, Dec 26, 2023	14.72	14.75	14.54	14.56
7951	NYSE	MCS	Fri, Dec 22, 2023	14.81	14.92	14.68	14.73
7950	NYSE	MCS	Thu, Dec 21, 2023	14.71	14.79	14.57	14.77
7949	NYSE	MCS	Wed, Dec 20, 2023	14.75	14.87	14.56	14.62
7948	NYSE	MCS	Tue, Dec 19, 2023	14.65	14.83	14.65	14.76
7947	NYSE	MCS	Mon, Dec 18, 2023	14.59	14.70	14.36	14.65
7946	NYSE	MCS	Fri, Dec 15, 2023	14.63	14.64	14.40	14.60
7945	NYSE	MCS	Thu, Dec 14, 2023	14.83	14.92	14.54	14.59
7944	NYSE	MCS	Wed, Dec 13, 2023	14.39	14.74	14.29	14.65
7943	NYSE	MCS	Tue, Dec 12, 2023	14.36	14.49	14.25	14.42
7942	NYSE	MCS	Mon, Dec 11, 2023	14.11	14.38	14.07	14.33
7941	NYSE	MCS	Fri, Dec 8, 2023	14.00	14.13	13.95	14.07
7940	NYSE	MCS	Thu, Dec 7, 2023	13.92	14.12	13.85	14.05
7939	NYSE	MCS	Wed, Dec 6, 2023	14.13	14.20	13.80	13.90
7938	NYSE	MCS	Tue, Dec 5, 2023	14.37	14.37	14.02	14.04
7937	NYSE	MCS	Mon, Dec 4, 2023	14.11	14.48	14.11	14.43
7936	NYSE	MCS	Fri, Dec 1, 2023	13.94	14.25	13.93	14.15
7935	NYSE	MCS	Thu, Nov 30, 2023	14.16	14.16	13.69	13.91
7934	NYSE	MCS	Wed, Nov 29, 2023	14.24	14.26	14.06	14.12
7933	NYSE	MCS	Tue, Nov 28, 2023	14.28	14.30	14.04	14.17
7932	NYSE	MCS	Mon, Nov 27, 2023	14.27	14.32	14.05	14.28
7931	NYSE	MCS	Fri, Nov 24, 2023	14.47	14.47	14.14	14.39
7930	NYSE	MCS	Wed, Nov 22, 2023	14.66	14.85	14.51	14.46
7929	NYSE	MCS	Tue, Nov 21, 2023	14.80	14.82	14.30	14.57
7928	NYSE	MCS	Mon, Nov 20, 2023	15.10	15.13	14.89	14.94
7927	NYSE	MCS	Fri, Nov 17, 2023	15.36	15.36	15.05	15.12
7926	NYSE	MCS	Thu, Nov 16, 2023	15.13	15.40	15.06	15.28
7925	NYSE	MCS	Wed, Nov 15, 2023	15.10	15.39	15.10	15.31
7924	NYSE	MCS	Tue, Nov 14, 2023	15.28	15.33	15.03	15.15
7923	NYSE	MCS	Mon, Nov 13, 2023	14.99	15.03	14.88	15.02
7922	NYSE	MCS	Fri, Nov 10, 2023	15.10	15.14	14.98	15.07
7921	NYSE	MCS	Thu, Nov 9, 2023	15.25	15.30	15.02	15.05
7920	NYSE	MCS	Wed, Nov 8, 2023	15.24	15.27	15.11	15.26
7919	NYSE	MCS	Tue, Nov 7, 2023	15.38	15.39	15.18	15.28
7918	NYSE	MCS	Mon, Nov 6, 2023	15.50	15.53	15.38	15.45
7917	NYSE	MCS	Fri, Nov 3, 2023	15.56	15.71	15.38	15.57
7916	NYSE	MCS	Thu, Nov 2, 2023	15.55	15.59	15.11	15.30
7915	NYSE	MCS	Wed, Nov 1, 2023	15.08	15.52	15.08	15.31
7914	NYSE	MCS	Tue, Oct 31, 2023	15.35	15.62	15.35	15.54
7913	NYSE	MCS	Mon, Oct 30, 2023	15.26	15.52	15.26	15.41
7912	NYSE	MCS	Fri, Oct 27, 2023	15.27	15.32	15.10	15.20
7911	NYSE	MCS	Thu, Oct 26, 2023	15.22	15.32	15.11	15.32
7910	NYSE	MCS	Wed, Oct 25, 2023	15.38	15.45	15.18	15.27
7909	NYSE	MCS	Tue, Oct 24, 2023	15.43	15.48	15.29	15.37
7908	NYSE	MCS	Mon, Oct 23, 2023	15.40	15.58	15.32	15.40
7907	NYSE	MCS	Fri, Oct 20, 2023	15.50	15.70	15.36	15.45
7906	NYSE	MCS	Thu, Oct 19, 2023	15.58	15.76	15.41	15.49
7905	NYSE	MCS	Wed, Oct 18, 2023	15.66	15.76	15.53	15.53
7904	NYSE	MCS	Tue, Oct 17, 2023	15.56	15.86	15.55	15.68
7903	NYSE	MCS	Mon, Oct 16, 2023	15.60	15.70	15.54	15.57
7902	NYSE	MCS	Fri, Oct 13, 2023	15.75	15.75	15.41	15.56
7901	NYSE	MCS	Thu, Oct 12, 2023	15.55	15.76	15.50	15.75
7900	NYSE	MCS	Wed, Oct 11, 2023	15.68	15.72	15.42	15.58
7899	NYSE	MCS	Tue, Oct 10, 2023	15.74	15.86	15.62	15.64
7898	NYSE	MCS	Mon, Oct 9, 2023	15.65	15.76	15.64	15.74
7897	NYSE	MCS	Fri, Oct 6, 2023	15.65	15.88	15.60	15.74
7896	NYSE	MCS	Thu, Oct 5, 2023	15.63	15.81	15.60	15.70
7895	NYSE	MCS	Wed, Oct 4, 2023	15.43	15.66	15.30	15.66
7894	NYSE	MCS	Tue, Oct 3, 2023	15.52	15.71	15.41	15.50
7893	NYSE	MCS	Mon, Oct 2, 2023	15.66	15.74	15.52	15.60
7892	NYSE	MCS	Fri, Sep 29, 2023	15.55	15.58	15.39	15.50
7891	NYSE	MCS	Thu, Sep 28, 2023	15.56	15.68	15.39	15.50
7890	NYSE	MCS	Wed, Sep 27, 2023	15.63	15.71	15.40	15.53
7889	NYSE	MCS	Tue, Sep 26, 2023	15.57	15.74	15.42	15.49
7888	NYSE	MCS	Mon, Sep 25, 2023	15.22	15.82	15.20	15.59
7887	NYSE	MCS	Fri, Sep 22, 2023	15.37	15.50	15.20	15.20
7886	NYSE	MCS	Thu, Sep 21, 2023	15.09	15.58	15.09	15.35
7885	NYSE	MCS	Wed, Sep 20, 2023	15.17	15.27	15.09	15.11
7884	NYSE	MCS	Tue, Sep 19, 2023	15.19	15.23	15.03	15.13
7883	NYSE	MCS	Mon, Sep 18, 2023	14.94	15.17	14.90	15.09
7882	NYSE	MCS	Fri, Sep 15, 2023	14.90	15.00	14.77	14.89
7881	NYSE	MCS	Thu, Sep 14, 2023	14.88	15.20	14.77	14.90
7880	NYSE	MCS	Wed, Sep 13, 2023	14.66	14.75	14.47	14.73
7879	NYSE	MCS	Tue, Sep 12, 2023	14.70	14.83	14.63	14.66
7878	NYSE	MCS	Mon, Sep 11, 2023	14.76	14.90	14.70	14.76
7877	NYSE	MCS	Fri, Sep 8, 2023	14.84	14.84	14.65	14.73
7876	NYSE	MCS	Thu, Sep 7, 2023	15.06	15.06	14.63	14.88
7875	NYSE	MCS	Wed, Sep 6, 2023	15.22	15.22	14.97	15.08
7874	NYSE	MCS	Tue, Sep 5, 2023	15.09	15.27	14.99	15.14
7873	NYSE	MCS	Fri, Sep 1, 2023	15.19	15.31	15.11	15.20
7872	NYSE	MCS	Thu, Aug 31, 2023	15.56	15.75	15.14	15.19
7871	NYSE	MCS	Wed, Aug 30, 2023	15.27	15.53	15.21	15.53
7870	NYSE	MCS	Tue, Aug 29, 2023	15.31	15.32	15.15	15.26
7869	NYSE	MCS	Mon, Aug 28, 2023	15.26	15.50	15.26	15.32
7868	NYSE	MCS	Fri, Aug 25, 2023	15.48	15.53	15.33	15.37
7867	NYSE	MCS	Thu, Aug 24, 2023	15.54	15.61	15.35	15.41
7866	NYSE	MCS	Wed, Aug 23, 2023	15.74	15.75	15.53	15.60
7865	NYSE	MCS	Tue, Aug 22, 2023	15.63	15.77	15.44	15.66
7864	NYSE	MCS	Mon, Aug 21, 2023	16.22	16.24	15.64	15.64
7863	NYSE	MCS	Fri, Aug 18, 2023	16.07	16.25	16.07	16.22
7862	NYSE	MCS	Thu, Aug 17, 2023	16.18	16.23	15.84	16.13
7861	NYSE	MCS	Wed, Aug 16, 2023	16.12	16.25	16.10	16.17
7860	NYSE	MCS	Tue, Aug 15, 2023	16.14	16.21	16.05	16.14
7859	NYSE	MCS	Mon, Aug 14, 2023	16.21	16.25	16.07	16.20
7858	NYSE	MCS	Fri, Aug 11, 2023	16.25	16.34	16.20	16.27
7857	NYSE	MCS	Thu, Aug 10, 2023	16.44	16.54	16.29	16.34
7856	NYSE	MCS	Wed, Aug 9, 2023	16.44	16.53	16.35	16.40
7855	NYSE	MCS	Tue, Aug 8, 2023	16.39	16.63	16.37	16.47
7854	NYSE	MCS	Mon, Aug 7, 2023	16.42	16.75	16.42	16.50
7853	NYSE	MCS	Fri, Aug 4, 2023	16.26	16.48	16.21	16.26
7852	NYSE	MCS	Thu, Aug 3, 2023	16.05	16.31	15.98	16.26
7851	NYSE	MCS	Wed, Aug 2, 2023	16.00	16.55	15.91	16.07
7850	NYSE	MCS	Tue, Aug 1, 2023	15.53	15.77	15.41	15.74
7849	NYSE	MCS	Mon, Jul 31, 2023	15.36	15.71	15.36	15.60
7848	NYSE	MCS	Fri, Jul 28, 2023	15.06	15.39	15.06	15.32
7847	NYSE	MCS	Thu, Jul 27, 2023	15.27	15.38	14.99	15.06
7846	NYSE	MCS	Wed, Jul 26, 2023	15.06	15.20	14.90	15.14
7845	NYSE	MCS	Tue, Jul 25, 2023	15.02	15.03	14.80	15.00
7844	NYSE	MCS	Mon, Jul 24, 2023	15.05	15.42	14.92	14.95
7843	NYSE	MCS	Fri, Jul 21, 2023	14.99	15.00	14.75	14.91
7842	NYSE	MCS	Thu, Jul 20, 2023	14.90	15.00	14.74	14.93
7841	NYSE	MCS	Wed, Jul 19, 2023	14.90	15.01	14.71	14.89
7840	NYSE	MCS	Tue, Jul 18, 2023	14.95	15.22	14.59	14.90
7839	NYSE	MCS	Mon, Jul 17, 2023	15.18	15.26	14.92	15.00
7838	NYSE	MCS	Fri, Jul 14, 2023	15.34	15.34	15.06	15.15
7837	NYSE	MCS	Thu, Jul 13, 2023	15.30	15.60	15.24	15.38
7836	NYSE	MCS	Wed, Jul 12, 2023	15.25	15.38	15.22	15.24
7835	NYSE	MCS	Tue, Jul 11, 2023	14.95	15.18	14.95	15.11
7834	NYSE	MCS	Mon, Jul 10, 2023	14.69	14.98	14.69	14.90
7833	NYSE	MCS	Fri, Jul 7, 2023	14.63	14.96	14.60	14.72
7832	NYSE	MCS	Thu, Jul 6, 2023	14.69	14.74	14.42	14.55
7831	NYSE	MCS	Wed, Jul 5, 2023	14.91	14.91	14.69	14.80
7830	NYSE	MCS	Mon, Jul 3, 2023	14.69	15.04	14.68	14.96
7829	NYSE	MCS	Fri, Jun 30, 2023	14.97	15.06	14.81	14.83
7828	NYSE	MCS	Thu, Jun 29, 2023	14.76	14.96	14.76	14.85
7827	NYSE	MCS	Wed, Jun 28, 2023	14.72	14.80	14.63	14.70
7826	NYSE	MCS	Tue, Jun 27, 2023	14.53	14.75	14.35	14.71
7825	NYSE	MCS	Mon, Jun 26, 2023	14.56	14.64	14.49	14.51
7824	NYSE	MCS	Fri, Jun 23, 2023	14.59	14.73	14.49	14.56
7823	NYSE	MCS	Thu, Jun 22, 2023	14.73	14.78	14.62	14.76
7822	NYSE	MCS	Wed, Jun 21, 2023	14.67	14.94	14.62	14.79
7821	NYSE	MCS	Tue, Jun 20, 2023	15.09	15.14	14.67	14.73
7820	NYSE	MCS	Fri, Jun 16, 2023	15.64	15.64	15.14	15.20
7819	NYSE	MCS	Thu, Jun 15, 2023	15.53	15.65	15.34	15.51
7818	NYSE	MCS	Wed, Jun 14, 2023	15.84	15.89	15.53	15.54
7817	NYSE	MCS	Tue, Jun 13, 2023	15.89	15.99	15.70	15.88
7816	NYSE	MCS	Mon, Jun 12, 2023	15.85	15.97	15.74	15.85
7815	NYSE	MCS	Fri, Jun 9, 2023	16.07	16.09	15.74	15.84
7814	NYSE	MCS	Thu, Jun 8, 2023	16.16	16.27	16.02	16.07
7813	NYSE	MCS	Wed, Jun 7, 2023	15.90	16.31	15.90	16.18
7812	NYSE	MCS	Tue, Jun 6, 2023	15.56	15.86	15.53	15.82
7811	NYSE	MCS	Mon, Jun 5, 2023	15.43	15.56	15.41	15.58
7810	NYSE	MCS	Fri, Jun 2, 2023	15.32	15.71	15.28	15.58
7809	NYSE	MCS	Thu, Jun 1, 2023	15.24	15.45	15.18	15.23
7808	NYSE	MCS	Wed, May 31, 2023	15.06	15.32	14.89	15.23
7807	NYSE	MCS	Tue, May 30, 2023	15.58	15.59	14.89	15.11
7806	NYSE	MCS	Fri, May 26, 2023	15.65	15.72	15.41	15.52
7805	NYSE	MCS	Thu, May 25, 2023	15.97	15.97	15.59	15.68
7804	NYSE	MCS	Wed, May 24, 2023	15.87	16.10	15.87	16.01
7803	NYSE	MCS	Tue, May 23, 2023	16.03	16.47	15.94	15.97
7802	NYSE	MCS	Mon, May 22, 2023	16.19	16.20	15.95	16.03
7801	NYSE	MCS	Fri, May 19, 2023	16.33	16.38	16.06	16.11
7800	NYSE	MCS	Thu, May 18, 2023	16.03	16.35	16.03	16.21
7799	NYSE	MCS	Wed, May 17, 2023	15.96	16.31	15.91	16.07
7798	NYSE	MCS	Tue, May 16, 2023	15.99	16.12	15.75	15.90
7797	NYSE	MCS	Mon, May 15, 2023	15.85	16.40	15.82	16.08
7796	NYSE	MCS	Fri, May 12, 2023	16.00	16.09	15.72	15.82
7795	NYSE	MCS	Thu, May 11, 2023	15.72	16.05	15.72	15.96
7794	NYSE	MCS	Wed, May 10, 2023	15.95	16.00	15.68	15.90
7793	NYSE	MCS	Tue, May 9, 2023	15.74	16.09	15.56	15.78
7792	NYSE	MCS	Mon, May 8, 2023	16.53	16.71	15.81	15.81
7791	NYSE	MCS	Fri, May 5, 2023	16.91	17.02	16.27	16.54
7790	NYSE	MCS	Thu, May 4, 2023	17.22	17.25	16.49	16.89
7789	NYSE	MCS	Wed, May 3, 2023	17.59	17.84	17.47	17.48
7788	NYSE	MCS	Tue, May 2, 2023	17.49	17.62	17.16	17.57
7787	NYSE	MCS	Mon, May 1, 2023	17.50	17.78	17.47	17.59
7786	NYSE	MCS	Fri, Apr 28, 2023	17.40	17.70	17.40	17.52
7785	NYSE	MCS	Thu, Apr 27, 2023	17.17	17.55	17.06	17.39
7784	NYSE	MCS	Wed, Apr 26, 2023	17.03	17.19	17.00	17.13
7783	NYSE	MCS	Tue, Apr 25, 2023	17.09	17.20	17.05	17.12
7782	NYSE	MCS	Mon, Apr 24, 2023	17.11	17.28	17.10	17.22
7781	NYSE	MCS	Fri, Apr 21, 2023	17.24	17.27	17.09	17.23
7780	NYSE	MCS	Thu, Apr 20, 2023	17.31	17.44	17.18	17.24
7779	NYSE	MCS	Wed, Apr 19, 2023	17.29	17.38	17.25	17.37
7778	NYSE	MCS	Tue, Apr 18, 2023	17.55	17.64	17.19	17.35
7777	NYSE	MCS	Mon, Apr 17, 2023	17.55	17.62	17.43	17.52
7776	NYSE	MCS	Fri, Apr 14, 2023	17.73	17.81	17.50	17.54
7775	NYSE	MCS	Thu, Apr 13, 2023	17.86	17.93	17.71	17.75
7774	NYSE	MCS	Wed, Apr 12, 2023	18.00	18.05	17.75	17.84
7773	NYSE	MCS	Tue, Apr 11, 2023	17.72	17.93	17.61	17.93
7772	NYSE	MCS	Mon, Apr 10, 2023	17.00	17.94	16.55	17.69
7771	NYSE	MCS	Thu, Apr 6, 2023	16.15	16.63	16.05	16.42
7770	NYSE	MCS	Wed, Apr 5, 2023	16.17	16.17	15.94	16.10
7769	NYSE	MCS	Tue, Apr 4, 2023	16.18	16.19	16.00	16.18
7768	NYSE	MCS	Mon, Apr 3, 2023	16.00	16.19	15.95	16.17
7767	NYSE	MCS	Fri, Mar 31, 2023	15.88	16.07	15.80	16.00
7766	NYSE	MCS	Thu, Mar 30, 2023	15.74	15.84	15.69	15.80
7765	NYSE	MCS	Wed, Mar 29, 2023	15.79	15.82	15.65	15.73
7764	NYSE	MCS	Tue, Mar 28, 2023	15.65	15.88	15.65	15.74
7763	NYSE	MCS	Mon, Mar 27, 2023	15.59	15.65	15.44	15.65
7762	NYSE	MCS	Fri, Mar 24, 2023	15.01	15.65	14.98	15.52
7761	NYSE	MCS	Thu, Mar 23, 2023	15.04	15.29	14.94	15.12
7760	NYSE	MCS	Wed, Mar 22, 2023	15.10	15.39	14.93	14.93
7759	NYSE	MCS	Tue, Mar 21, 2023	15.01	15.24	14.97	15.03
7758	NYSE	MCS	Mon, Mar 20, 2023	14.68	15.10	14.61	14.80
7757	NYSE	MCS	Fri, Mar 17, 2023	14.83	14.95	14.53	14.56
7756	NYSE	MCS	Thu, Mar 16, 2023	14.90	15.22	14.79	15.00
7755	NYSE	MCS	Wed, Mar 15, 2023	15.16	15.24	14.78	15.03
7754	NYSE	MCS	Tue, Mar 14, 2023	15.47	15.61	15.20	15.44
7753	NYSE	MCS	Mon, Mar 13, 2023	15.21	15.39	14.93	15.27
7752	NYSE	MCS	Fri, Mar 10, 2023	15.39	15.46	15.11	15.39
7751	NYSE	MCS	Thu, Mar 9, 2023	15.70	15.82	15.45	15.41
7750	NYSE	MCS	Wed, Mar 8, 2023	16.02	16.02	15.43	15.67
7749	NYSE	MCS	Tue, Mar 7, 2023	16.03	16.17	15.78	15.99
7748	NYSE	MCS	Mon, Mar 6, 2023	16.03	16.14	15.67	15.95
7747	NYSE	MCS	Fri, Mar 3, 2023	15.50	16.17	15.43	16.00
7746	NYSE	MCS	Thu, Mar 2, 2023	15.31	15.92	15.18	15.33
7745	NYSE	MCS	Wed, Mar 1, 2023	15.97	16.05	15.76	15.98
7744	NYSE	MCS	Tue, Feb 28, 2023	16.14	16.39	16.09	16.09
7743	NYSE	MCS	Mon, Feb 27, 2023	15.80	16.22	15.80	16.10
7742	NYSE	MCS	Fri, Feb 24, 2023	15.84	16.02	15.68	15.70
7741	NYSE	MCS	Thu, Feb 23, 2023	16.01	16.08	15.68	16.08
7740	NYSE	MCS	Wed, Feb 22, 2023	16.20	16.46	15.91	15.98
7739	NYSE	MCS	Tue, Feb 21, 2023	15.68	16.16	15.68	16.15
7738	NYSE	MCS	Fri, Feb 17, 2023	15.88	15.89	15.68	15.86
7737	NYSE	MCS	Thu, Feb 16, 2023	15.25	15.79	15.25	15.76
7736	NYSE	MCS	Wed, Feb 15, 2023	15.14	15.40	15.12	15.38
7735	NYSE	MCS	Tue, Feb 14, 2023	15.29	15.39	15.17	15.28
7734	NYSE	MCS	Mon, Feb 13, 2023	15.29	15.39	15.19	15.38
7733	NYSE	MCS	Fri, Feb 10, 2023	15.48	15.55	15.07	15.36
7732	NYSE	MCS	Thu, Feb 9, 2023	15.66	15.82	15.50	15.55
7731	NYSE	MCS	Wed, Feb 8, 2023	15.59	15.73	15.48	15.52
7730	NYSE	MCS	Tue, Feb 7, 2023	15.38	15.74	15.38	15.65
7729	NYSE	MCS	Mon, Feb 6, 2023	15.55	15.62	15.29	15.51
7728	NYSE	MCS	Fri, Feb 3, 2023	15.48	15.61	15.39	15.56
7727	NYSE	MCS	Thu, Feb 2, 2023	15.32	15.59	15.30	15.58
7726	NYSE	MCS	Wed, Feb 1, 2023	15.13	15.38	15.02	15.16
7725	NYSE	MCS	Tue, Jan 31, 2023	14.76	15.18	14.61	15.14
7724	NYSE	MCS	Mon, Jan 30, 2023	14.83	14.97	14.55	14.64
7723	NYSE	MCS	Fri, Jan 27, 2023	15.06	15.15	14.82	14.89
7722	NYSE	MCS	Thu, Jan 26, 2023	15.23	15.41	14.91	15.09
7721	NYSE	MCS	Wed, Jan 25, 2023	15.01	15.17	14.94	15.13
7720	NYSE	MCS	Tue, Jan 24, 2023	15.04	15.25	15.00	15.04
7719	NYSE	MCS	Mon, Jan 23, 2023	15.00	15.25	14.88	15.11
7718	NYSE	MCS	Fri, Jan 20, 2023	15.14	15.18	14.98	15.00
7717	NYSE	MCS	Thu, Jan 19, 2023	15.22	15.22	14.95	15.01
7716	NYSE	MCS	Wed, Jan 18, 2023	15.55	15.66	15.06	15.20
7715	NYSE	MCS	Tue, Jan 17, 2023	15.53	15.62	15.43	15.50
7714	NYSE	MCS	Fri, Jan 13, 2023	15.50	15.55	15.29	15.47
7713	NYSE	MCS	Thu, Jan 12, 2023	14.97	15.59	14.80	15.48
7712	NYSE	MCS	Wed, Jan 11, 2023	14.76	14.99	14.68	14.92
7711	NYSE	MCS	Tue, Jan 10, 2023	14.50	14.72	14.44	14.71
7710	NYSE	MCS	Mon, Jan 9, 2023	14.71	14.86	14.49	14.51
7709	NYSE	MCS	Fri, Jan 6, 2023	14.36	14.63	14.23	14.61
7708	NYSE	MCS	Thu, Jan 5, 2023	14.55	14.55	14.16	14.21
7707	NYSE	MCS	Wed, Jan 4, 2023	14.44	14.66	14.39	14.58
7706	NYSE	MCS	Tue, Jan 3, 2023	14.51	14.55	14.21	14.37
7705	NYSE	MCS	Fri, Dec 30, 2022	14.04	14.48	14.00	14.39
7704	NYSE	MCS	Thu, Dec 29, 2022	14.04	14.40	13.91	14.25
7703	NYSE	MCS	Wed, Dec 28, 2022	14.03	14.28	13.77	13.88
7702	NYSE	MCS	Tue, Dec 27, 2022	14.00	14.12	13.70	14.12
7701	NYSE	MCS	Fri, Dec 23, 2022	13.79	14.07	13.78	13.91
7700	NYSE	MCS	Thu, Dec 22, 2022	13.96	13.96	13.62	13.94
7699	NYSE	MCS	Wed, Dec 21, 2022	14.21	14.30	13.90	14.00
7698	NYSE	MCS	Tue, Dec 20, 2022	14.84	14.84	13.93	14.14
7697	NYSE	MCS	Mon, Dec 19, 2022	15.24	15.24	14.82	15.00
7696	NYSE	MCS	Fri, Dec 16, 2022	15.25	15.62	15.20	15.29
7695	NYSE	MCS	Thu, Dec 15, 2022	15.68	15.74	15.32	15.41
7694	NYSE	MCS	Wed, Dec 14, 2022	15.81	16.04	15.64	15.92
7693	NYSE	MCS	Tue, Dec 13, 2022	16.06	16.08	15.67	15.73
7692	NYSE	MCS	Mon, Dec 12, 2022	15.73	15.90	15.64	15.74
7691	NYSE	MCS	Fri, Dec 9, 2022	15.99	16.14	15.65	15.72
7690	NYSE	MCS	Thu, Dec 8, 2022	16.02	16.46	15.99	16.10
7689	NYSE	MCS	Wed, Dec 7, 2022	16.29	16.42	15.95	16.02
7688	NYSE	MCS	Tue, Dec 6, 2022	16.63	16.72	16.29	16.40
7687	NYSE	MCS	Mon, Dec 5, 2022	16.69	17.04	16.63	16.72
7686	NYSE	MCS	Fri, Dec 2, 2022	16.11	16.49	16.08	16.33
7685	NYSE	MCS	Thu, Dec 1, 2022	16.24	16.49	16.24	16.31
7684	NYSE	MCS	Wed, Nov 30, 2022	16.14	16.25	15.77	16.24
7683	NYSE	MCS	Tue, Nov 29, 2022	16.20	16.28	16.10	16.13
7682	NYSE	MCS	Mon, Nov 28, 2022	16.17	16.30	16.02	16.21
7681	NYSE	MCS	Fri, Nov 25, 2022	16.05	16.32	16.05	16.18
7680	NYSE	MCS	Wed, Nov 23, 2022	15.61	16.21	15.60	15.99
7679	NYSE	MCS	Tue, Nov 22, 2022	15.75	15.93	15.64	15.70
7678	NYSE	MCS	Mon, Nov 21, 2022	15.90	15.90	15.64	15.75
7677	NYSE	MCS	Fri, Nov 18, 2022	16.13	16.13	15.75	15.82
7676	NYSE	MCS	Thu, Nov 17, 2022	15.74	16.08	15.58	15.80
7675	NYSE	MCS	Wed, Nov 16, 2022	15.81	15.91	15.69	15.84
7674	NYSE	MCS	Tue, Nov 15, 2022	15.82	16.10	15.82	15.88
7673	NYSE	MCS	Mon, Nov 14, 2022	15.89	16.21	15.59	15.62
7672	NYSE	MCS	Fri, Nov 11, 2022	15.49	15.86	15.49	15.78
7671	NYSE	MCS	Thu, Nov 10, 2022	15.25	15.61	15.21	15.41
7670	NYSE	MCS	Wed, Nov 9, 2022	15.16	15.30	14.75	14.82
7669	NYSE	MCS	Tue, Nov 8, 2022	15.22	15.56	15.10	15.30
7668	NYSE	MCS	Mon, Nov 7, 2022	15.09	15.39	15.01	15.24
7667	NYSE	MCS	Fri, Nov 4, 2022	14.73	15.09	14.60	14.98
7666	NYSE	MCS	Thu, Nov 3, 2022	14.55	14.85	14.22	14.46
7665	NYSE	MCS	Wed, Nov 2, 2022	14.65	15.06	14.38	14.49
7664	NYSE	MCS	Tue, Nov 1, 2022	15.18	15.23	14.63	14.70
7663	NYSE	MCS	Mon, Oct 31, 2022	15.30	15.35	15.02	15.04
7662	NYSE	MCS	Fri, Oct 28, 2022	15.50	15.66	15.31	15.34
7661	NYSE	MCS	Thu, Oct 27, 2022	15.50	15.75	15.36	15.44
7660	NYSE	MCS	Wed, Oct 26, 2022	15.44	15.70	15.30	15.38
7659	NYSE	MCS	Tue, Oct 25, 2022	15.07	15.46	15.01	15.38
7658	NYSE	MCS	Mon, Oct 24, 2022	14.97	15.16	14.88	15.10
7657	NYSE	MCS	Fri, Oct 21, 2022	14.80	15.10	14.70	14.91
7656	NYSE	MCS	Thu, Oct 20, 2022	14.89	15.05	14.65	14.77
7655	NYSE	MCS	Wed, Oct 19, 2022	14.72	15.00	14.72	14.91
7654	NYSE	MCS	Tue, Oct 18, 2022	14.83	15.08	14.65	14.81
7653	NYSE	MCS	Mon, Oct 17, 2022	14.57	14.73	14.17	14.57
7652	NYSE	MCS	Fri, Oct 14, 2022	14.57	14.60	14.25	14.38
7651	NYSE	MCS	Thu, Oct 13, 2022	13.92	14.48	13.83	14.47
7650	NYSE	MCS	Wed, Oct 12, 2022	13.92	14.10	13.76	14.08
7649	NYSE	MCS	Tue, Oct 11, 2022	14.06	14.17	13.76	14.12
7648	NYSE	MCS	Mon, Oct 10, 2022	14.20	14.41	13.96	14.06
7647	NYSE	MCS	Fri, Oct 7, 2022	14.11	14.25	14.05	14.17
7646	NYSE	MCS	Thu, Oct 6, 2022	14.49	14.54	14.14	14.27
7645	NYSE	MCS	Wed, Oct 5, 2022	14.31	14.52	14.14	14.48
7644	NYSE	MCS	Tue, Oct 4, 2022	14.38	14.72	14.31	14.59
7643	NYSE	MCS	Mon, Oct 3, 2022	14.04	14.22	13.79	14.11
7642	NYSE	MCS	Fri, Sep 30, 2022	13.95	14.39	13.79	13.89
7641	NYSE	MCS	Thu, Sep 29, 2022	14.00	14.11	13.64	14.08
7640	NYSE	MCS	Wed, Sep 28, 2022	13.95	14.39	13.86	14.18
7639	NYSE	MCS	Tue, Sep 27, 2022	14.08	14.41	13.88	13.92
7638	NYSE	MCS	Mon, Sep 26, 2022	14.26	14.50	13.73	13.83
7637	NYSE	MCS	Fri, Sep 23, 2022	14.24	14.38	14.05	14.31
7636	NYSE	MCS	Thu, Sep 22, 2022	14.97	14.97	14.38	14.45
7635	NYSE	MCS	Wed, Sep 21, 2022	15.46	15.46	14.93	15.00
7634	NYSE	MCS	Tue, Sep 20, 2022	15.46	15.46	15.21	15.38
7633	NYSE	MCS	Mon, Sep 19, 2022	15.42	15.79	15.39	15.59
7632	NYSE	MCS	Fri, Sep 16, 2022	15.95	15.95	15.35	15.59
7631	NYSE	MCS	Thu, Sep 15, 2022	16.21	16.32	15.79	15.96
7630	NYSE	MCS	Wed, Sep 14, 2022	16.08	16.28	15.71	16.26
7629	NYSE	MCS	Tue, Sep 13, 2022	16.30	16.49	15.95	16.07
7628	NYSE	MCS	Mon, Sep 12, 2022	16.75	16.94	16.58	16.64
7627	NYSE	MCS	Fri, Sep 9, 2022	16.33	16.70	16.25	16.60
7626	NYSE	MCS	Thu, Sep 8, 2022	16.22	16.33	16.03	16.25
7625	NYSE	MCS	Wed, Sep 7, 2022	16.13	16.44	16.11	16.33
7624	NYSE	MCS	Tue, Sep 6, 2022	15.90	16.20	15.67	16.20
7623	NYSE	MCS	Fri, Sep 2, 2022	15.61	15.84	15.35	15.72
7622	NYSE	MCS	Thu, Sep 1, 2022	16.03	16.04	15.33	15.55
7621	NYSE	MCS	Wed, Aug 31, 2022	16.30	16.42	15.93	16.09
7620	NYSE	MCS	Tue, Aug 30, 2022	16.47	16.48	16.16	16.27
7619	NYSE	MCS	Mon, Aug 29, 2022	16.40	16.59	16.23	16.45
7618	NYSE	MCS	Fri, Aug 26, 2022	16.78	16.83	16.38	16.46
7617	NYSE	MCS	Thu, Aug 25, 2022	16.81	17.16	16.77	16.92
7616	NYSE	MCS	Wed, Aug 24, 2022	16.75	17.00	16.57	16.76
7615	NYSE	MCS	Tue, Aug 23, 2022	16.75	16.96	16.69	16.70
7614	NYSE	MCS	Mon, Aug 22, 2022	17.07	17.14	16.79	16.83
7613	NYSE	MCS	Fri, Aug 19, 2022	17.26	17.32	16.91	17.30
7612	NYSE	MCS	Thu, Aug 18, 2022	17.36	17.67	17.19	17.53
7611	NYSE	MCS	Wed, Aug 17, 2022	17.80	17.80	17.39	17.39
7610	NYSE	MCS	Tue, Aug 16, 2022	17.80	18.08	17.75	17.86
7609	NYSE	MCS	Mon, Aug 15, 2022	18.06	18.18	17.68	17.72
7608	NYSE	MCS	Fri, Aug 12, 2022	17.98	18.23	17.93	18.12
7607	NYSE	MCS	Thu, Aug 11, 2022	18.07	18.15	17.77	17.98
7606	NYSE	MCS	Wed, Aug 10, 2022	17.97	18.00	17.78	17.82
7605	NYSE	MCS	Tue, Aug 9, 2022	17.68	17.94	17.60	17.76
7604	NYSE	MCS	Mon, Aug 8, 2022	17.83	18.04	17.70	17.87
7603	NYSE	MCS	Fri, Aug 5, 2022	17.31	17.99	17.28	17.83
7602	NYSE	MCS	Thu, Aug 4, 2022	17.27	17.87	17.17	17.61
7601	NYSE	MCS	Wed, Aug 3, 2022	17.75	17.75	16.82	17.04
7600	NYSE	MCS	Tue, Aug 2, 2022	16.34	16.79	16.27	16.74
7599	NYSE	MCS	Mon, Aug 1, 2022	16.26	16.62	16.15	16.44
7598	NYSE	MCS	Fri, Jul 29, 2022	16.61	16.64	16.29	16.43
7597	NYSE	MCS	Thu, Jul 28, 2022	16.66	16.93	16.30	16.71
7596	NYSE	MCS	Wed, Jul 27, 2022	16.58	16.96	16.58	16.84
7595	NYSE	MCS	Tue, Jul 26, 2022	16.62	16.62	16.35	16.40
7594	NYSE	MCS	Mon, Jul 25, 2022	16.74	16.78	16.59	16.67
7593	NYSE	MCS	Fri, Jul 22, 2022	16.40	16.68	16.40	16.62
7592	NYSE	MCS	Thu, Jul 21, 2022	16.15	16.56	15.85	16.50
7591	NYSE	MCS	Wed, Jul 20, 2022	16.05	16.52	16.04	16.35
7590	NYSE	MCS	Tue, Jul 19, 2022	15.70	16.14	15.70	15.98
7589	NYSE	MCS	Mon, Jul 18, 2022	15.47	15.78	15.45	15.50
7588	NYSE	MCS	Fri, Jul 15, 2022	15.15	15.32	14.94	15.27
7587	NYSE	MCS	Thu, Jul 14, 2022	14.77	15.09	14.72	14.96
7586	NYSE	MCS	Wed, Jul 13, 2022	14.40	15.03	14.40	14.97
7585	NYSE	MCS	Tue, Jul 12, 2022	14.77	15.29	14.74	14.81
7584	NYSE	MCS	Mon, Jul 11, 2022	14.50	14.76	14.30	14.76
7583	NYSE	MCS	Fri, Jul 8, 2022	14.72	15.00	14.41	14.70
7582	NYSE	MCS	Thu, Jul 7, 2022	14.64	14.93	14.61	14.77
7581	NYSE	MCS	Wed, Jul 6, 2022	14.86	14.96	14.35	14.60
7580	NYSE	MCS	Tue, Jul 5, 2022	14.56	14.95	14.29	14.88
7579	NYSE	MCS	Fri, Jul 1, 2022	14.81	15.09	14.67	14.78
7578	NYSE	MCS	Thu, Jun 30, 2022	14.42	14.90	14.30	14.77
7577	NYSE	MCS	Wed, Jun 29, 2022	14.51	14.66	14.39	14.64
7576	NYSE	MCS	Tue, Jun 28, 2022	15.06	15.22	14.67	14.68
7575	NYSE	MCS	Mon, Jun 27, 2022	14.82	15.02	14.62	14.91
7574	NYSE	MCS	Fri, Jun 24, 2022	14.66	15.18	14.65	14.71
7573	NYSE	MCS	Thu, Jun 23, 2022	14.52	14.66	14.21	14.62
7572	NYSE	MCS	Wed, Jun 22, 2022	14.25	14.81	14.25	14.53
7571	NYSE	MCS	Tue, Jun 21, 2022	14.52	14.65	14.26	14.46
7570	NYSE	MCS	Fri, Jun 17, 2022	14.54	14.74	14.26	14.28
7569	NYSE	MCS	Thu, Jun 16, 2022	14.49	14.56	14.30	14.48
7568	NYSE	MCS	Wed, Jun 15, 2022	14.73	14.98	14.59	14.74
7567	NYSE	MCS	Tue, Jun 14, 2022	14.59	14.70	14.28	14.60
7566	NYSE	MCS	Mon, Jun 13, 2022	14.41	14.65	14.15	14.55
7565	NYSE	MCS	Fri, Jun 10, 2022	14.63	14.88	14.46	14.86
7564	NYSE	MCS	Thu, Jun 9, 2022	15.25	15.31	14.81	14.96
7563	NYSE	MCS	Wed, Jun 8, 2022	15.33	15.47	15.29	15.40
7562	NYSE	MCS	Tue, Jun 7, 2022	15.25	15.49	15.17	15.49
7561	NYSE	MCS	Mon, Jun 6, 2022	15.80	15.80	15.30	15.43
7560	NYSE	MCS	Fri, Jun 3, 2022	15.61	15.70	15.36	15.54
7559	NYSE	MCS	Thu, Jun 2, 2022	15.69	15.82	15.38	15.60
7558	NYSE	MCS	Wed, Jun 1, 2022	15.81	15.85	15.28	15.63
7557	NYSE	MCS	Tue, May 31, 2022	15.30	15.76	15.23	15.67
7556	NYSE	MCS	Fri, May 27, 2022	14.80	15.30	14.74	15.26
7555	NYSE	MCS	Thu, May 26, 2022	14.28	14.66	14.16	14.49
7554	NYSE	MCS	Wed, May 25, 2022	13.64	14.24	13.64	14.15
7553	NYSE	MCS	Tue, May 24, 2022	13.88	13.88	13.41	13.66
7552	NYSE	MCS	Mon, May 23, 2022	14.38	14.38	13.70	13.88
7551	NYSE	MCS	Fri, May 20, 2022	14.63	14.63	14.03	14.35
7550	NYSE	MCS	Thu, May 19, 2022	13.78	14.59	13.61	14.38
7549	NYSE	MCS	Wed, May 18, 2022	14.53	14.58	13.47	13.76
7548	NYSE	MCS	Tue, May 17, 2022	14.71	14.96	14.47	14.62
7547	NYSE	MCS	Mon, May 16, 2022	14.76	14.97	14.29	14.43
7546	NYSE	MCS	Fri, May 13, 2022	14.54	15.09	14.30	14.86
7545	NYSE	MCS	Thu, May 12, 2022	14.51	14.52	13.81	14.25
7544	NYSE	MCS	Wed, May 11, 2022	14.66	14.91	14.27	14.48
7543	NYSE	MCS	Tue, May 10, 2022	14.27	14.75	14.03	14.57
7542	NYSE	MCS	Mon, May 9, 2022	14.43	14.57	14.02	14.16
7541	NYSE	MCS	Fri, May 6, 2022	15.43	15.49	14.28	14.59
7540	NYSE	MCS	Thu, May 5, 2022	16.06	16.30	15.00	15.39
7539	NYSE	MCS	Wed, May 4, 2022	15.74	15.87	15.31	15.83
7538	NYSE	MCS	Tue, May 3, 2022	15.67	15.96	15.47	15.70
7537	NYSE	MCS	Mon, May 2, 2022	15.63	15.94	15.43	15.69
7536	NYSE	MCS	Fri, Apr 29, 2022	16.18	16.27	15.68	15.73
7535	NYSE	MCS	Thu, Apr 28, 2022	16.08	16.37	15.69	16.19
7534	NYSE	MCS	Wed, Apr 27, 2022	16.17	16.25	15.82	16.04
7533	NYSE	MCS	Tue, Apr 26, 2022	16.46	16.46	16.03	16.20
7532	NYSE	MCS	Mon, Apr 25, 2022	16.63	16.80	16.43	16.54
7531	NYSE	MCS	Fri, Apr 22, 2022	16.61	16.84	16.51	16.74
7530	NYSE	MCS	Thu, Apr 21, 2022	17.48	17.48	16.62	16.78
7529	NYSE	MCS	Wed, Apr 20, 2022	17.35	17.59	17.18	17.20
7528	NYSE	MCS	Tue, Apr 19, 2022	16.76	17.46	16.69	17.38
7527	NYSE	MCS	Mon, Apr 18, 2022	16.81	17.09	16.56	16.64
7526	NYSE	MCS	Thu, Apr 14, 2022	17.11	17.53	16.87	16.92
7525	NYSE	MCS	Wed, Apr 13, 2022	16.56	17.14	16.56	16.94
7524	NYSE	MCS	Tue, Apr 12, 2022	16.42	16.80	16.37	16.50
7523	NYSE	MCS	Mon, Apr 11, 2022	15.63	16.43	15.56	16.32
7522	NYSE	MCS	Fri, Apr 8, 2022	16.33	16.53	15.79	15.80
7521	NYSE	MCS	Thu, Apr 7, 2022	16.26	16.45	16.00	16.41
7520	NYSE	MCS	Wed, Apr 6, 2022	16.75	16.75	16.17	16.17
7519	NYSE	MCS	Tue, Apr 5, 2022	17.47	17.53	16.87	16.87
7518	NYSE	MCS	Mon, Apr 4, 2022	17.13	17.26	16.95	17.20
7517	NYSE	MCS	Fri, Apr 1, 2022	17.79	17.96	17.06	17.19
7516	NYSE	MCS	Thu, Mar 31, 2022	17.73	17.88	17.59	17.70
7515	NYSE	MCS	Wed, Mar 30, 2022	17.92	18.22	17.68	17.77
7514	NYSE	MCS	Tue, Mar 29, 2022	17.83	18.19	17.77	17.96
7513	NYSE	MCS	Mon, Mar 28, 2022	17.54	17.73	17.37	17.61
7512	NYSE	MCS	Fri, Mar 25, 2022	17.37	17.72	17.21	17.48
7511	NYSE	MCS	Thu, Mar 24, 2022	17.80	17.80	17.32	17.33
7510	NYSE	MCS	Wed, Mar 23, 2022	17.14	17.75	17.09	17.61
7509	NYSE	MCS	Tue, Mar 22, 2022	16.97	17.53	16.75	17.31
7508	NYSE	MCS	Mon, Mar 21, 2022	16.96	17.07	16.59	16.83
7507	NYSE	MCS	Fri, Mar 18, 2022	17.28	17.32	16.99	17.15
7506	NYSE	MCS	Thu, Mar 17, 2022	17.33	17.56	17.23	17.33
7505	NYSE	MCS	Wed, Mar 16, 2022	17.26	17.52	17.02	17.50
7504	NYSE	MCS	Tue, Mar 15, 2022	17.03	17.44	16.76	17.02
7503	NYSE	MCS	Mon, Mar 14, 2022	17.16	17.33	16.83	16.94
7502	NYSE	MCS	Fri, Mar 11, 2022	17.94	18.04	17.14	17.16
7501	NYSE	MCS	Thu, Mar 10, 2022	17.62	18.10	17.37	17.74
7500	NYSE	MCS	Wed, Mar 9, 2022	17.34	18.01	17.34	17.82
7499	NYSE	MCS	Tue, Mar 8, 2022	16.98	17.52	16.37	17.04
7498	NYSE	MCS	Mon, Mar 7, 2022	17.93	17.93	16.75	16.89
7497	NYSE	MCS	Fri, Mar 4, 2022	17.73	17.91	17.36	17.83
7496	NYSE	MCS	Thu, Mar 3, 2022	18.86	19.01	17.63	17.96
7495	NYSE	MCS	Wed, Mar 2, 2022	17.73	18.01	17.57	17.85
7494	NYSE	MCS	Tue, Mar 1, 2022	18.11	18.33	17.47	17.61
7493	NYSE	MCS	Mon, Feb 28, 2022	17.86	18.23	17.69	18.18
7492	NYSE	MCS	Fri, Feb 25, 2022	18.33	18.43	17.94	18.08
7491	NYSE	MCS	Thu, Feb 24, 2022	16.80	18.29	16.80	18.16
7490	NYSE	MCS	Wed, Feb 23, 2022	18.22	18.24	17.43	17.55
7489	NYSE	MCS	Tue, Feb 22, 2022	18.10	18.29	17.80	18.05
7488	NYSE	MCS	Fri, Feb 18, 2022	18.65	18.91	18.13	18.18
7487	NYSE	MCS	Thu, Feb 17, 2022	18.53	18.83	18.50	18.71
7486	NYSE	MCS	Wed, Feb 16, 2022	18.87	18.94	18.60	18.77
7485	NYSE	MCS	Tue, Feb 15, 2022	18.69	18.95	18.69	18.85
7484	NYSE	MCS	Mon, Feb 14, 2022	18.67	18.99	18.39	18.41
7483	NYSE	MCS	Fri, Feb 11, 2022	18.50	19.24	18.36	18.66
7482	NYSE	MCS	Thu, Feb 10, 2022	18.26	18.89	18.22	18.51
7481	NYSE	MCS	Wed, Feb 9, 2022	17.98	18.69	17.98	18.46
7480	NYSE	MCS	Tue, Feb 8, 2022	17.37	17.93	17.37	17.78
7479	NYSE	MCS	Mon, Feb 7, 2022	17.07	17.48	17.03	17.28
7478	NYSE	MCS	Fri, Feb 4, 2022	16.58	17.10	16.50	16.97
7477	NYSE	MCS	Thu, Feb 3, 2022	16.61	16.95	16.55	16.75
7476	NYSE	MCS	Wed, Feb 2, 2022	17.31	17.31	16.76	16.90
7475	NYSE	MCS	Tue, Feb 1, 2022	17.02	17.52	16.83	17.32
7474	NYSE	MCS	Mon, Jan 31, 2022	16.20	16.89	16.19	16.85
7473	NYSE	MCS	Fri, Jan 28, 2022	16.14	16.27	15.74	16.27
7472	NYSE	MCS	Thu, Jan 27, 2022	16.65	16.75	15.99	16.12
7471	NYSE	MCS	Wed, Jan 26, 2022	17.16	17.42	16.60	16.64
7470	NYSE	MCS	Tue, Jan 25, 2022	16.48	17.13	16.24	17.04
7469	NYSE	MCS	Mon, Jan 24, 2022	16.27	16.74	15.89	16.68
7468	NYSE	MCS	Fri, Jan 21, 2022	16.72	16.89	16.49	16.62
7467	NYSE	MCS	Thu, Jan 20, 2022	17.22	17.49	16.85	16.91
7466	NYSE	MCS	Wed, Jan 19, 2022	17.22	17.32	16.88	17.04
7465	NYSE	MCS	Tue, Jan 18, 2022	17.53	17.53	17.01	17.25
7464	NYSE	MCS	Fri, Jan 14, 2022	17.27	17.62	17.10	17.60
7463	NYSE	MCS	Thu, Jan 13, 2022	17.38	17.81	17.38	17.50
7462	NYSE	MCS	Wed, Jan 12, 2022	17.94	17.95	17.41	17.44
7461	NYSE	MCS	Tue, Jan 11, 2022	17.43	17.89	17.33	17.72
7460	NYSE	MCS	Mon, Jan 10, 2022	17.54	17.64	17.12	17.53
7459	NYSE	MCS	Fri, Jan 7, 2022	17.59	17.85	17.39	17.54
7458	NYSE	MCS	Thu, Jan 6, 2022	17.53	17.67	17.03	17.47
7457	NYSE	MCS	Wed, Jan 5, 2022	18.53	18.66	17.47	17.49
7456	NYSE	MCS	Tue, Jan 4, 2022	18.35	18.73	18.15	18.53
7455	NYSE	MCS	Mon, Jan 3, 2022	17.96	18.31	17.91	18.14
7454	NYSE	MCS	Fri, Dec 31, 2021	17.83	18.03	17.74	17.86
7453	NYSE	MCS	Thu, Dec 30, 2021	18.16	18.24	17.89	17.95
7452	NYSE	MCS	Wed, Dec 29, 2021	17.89	18.11	17.74	18.01
7451	NYSE	MCS	Tue, Dec 28, 2021	17.90	18.15	17.83	17.91
7450	NYSE	MCS	Mon, Dec 27, 2021	17.68	17.95	17.40	17.94
7449	NYSE	MCS	Thu, Dec 23, 2021	18.07	18.11	17.79	17.92
7448	NYSE	MCS	Wed, Dec 22, 2021	17.57	18.02	17.57	17.98
7447	NYSE	MCS	Tue, Dec 21, 2021	17.55	18.00	17.53	17.76
7446	NYSE	MCS	Mon, Dec 20, 2021	16.65	17.34	16.41	17.22
7445	NYSE	MCS	Fri, Dec 17, 2021	16.73	17.41	16.66	17.12
7444	NYSE	MCS	Thu, Dec 16, 2021	17.34	17.38	16.57	16.82
7443	NYSE	MCS	Wed, Dec 15, 2021	16.90	17.35	16.74	17.27
7442	NYSE	MCS	Tue, Dec 14, 2021	17.21	17.56	16.97	17.05
7441	NYSE	MCS	Mon, Dec 13, 2021	17.81	17.81	17.19	17.36
7440	NYSE	MCS	Fri, Dec 10, 2021	18.09	18.21	17.81	18.01
7439	NYSE	MCS	Thu, Dec 9, 2021	18.21	18.47	18.05	18.14
7438	NYSE	MCS	Wed, Dec 8, 2021	18.34	18.79	18.28	18.47
7437	NYSE	MCS	Tue, Dec 7, 2021	18.42	18.83	18.23	18.31
7436	NYSE	MCS	Mon, Dec 6, 2021	17.89	18.53	17.64	18.12
7435	NYSE	MCS	Fri, Dec 3, 2021	17.61	17.82	17.13	17.65
7434	NYSE	MCS	Thu, Dec 2, 2021	16.70	17.82	16.67	17.51
7433	NYSE	MCS	Wed, Dec 1, 2021	17.98	18.05	16.55	16.63
7432	NYSE	MCS	Tue, Nov 30, 2021	17.48	17.63	16.82	17.47
7431	NYSE	MCS	Mon, Nov 29, 2021	18.23	18.30	17.62	17.79
7430	NYSE	MCS	Fri, Nov 26, 2021	18.12	18.12	17.23	17.90
7429	NYSE	MCS	Wed, Nov 24, 2021	18.84	19.23	18.47	19.02
7428	NYSE	MCS	Tue, Nov 23, 2021	19.80	19.86	19.05	19.17
7427	NYSE	MCS	Mon, Nov 22, 2021	19.76	20.16	19.59	19.86
7426	NYSE	MCS	Fri, Nov 19, 2021	19.43	19.98	19.20	19.76
7425	NYSE	MCS	Thu, Nov 18, 2021	20.63	20.80	19.89	20.24
7424	NYSE	MCS	Wed, Nov 17, 2021	20.81	20.94	20.46	20.69
7423	NYSE	MCS	Tue, Nov 16, 2021	21.03	21.03	20.43	20.94
7422	NYSE	MCS	Mon, Nov 15, 2021	21.20	21.54	21.10	21.20
7421	NYSE	MCS	Fri, Nov 12, 2021	21.40	21.45	20.86	21.19
7420	NYSE	MCS	Thu, Nov 11, 2021	20.67	22.32	20.29	21.30
7419	NYSE	MCS	Wed, Nov 10, 2021	20.70	21.21	20.53	20.64
7418	NYSE	MCS	Tue, Nov 9, 2021	20.74	21.16	20.74	20.93
7417	NYSE	MCS	Mon, Nov 8, 2021	21.35	21.68	20.84	20.88
7416	NYSE	MCS	Fri, Nov 5, 2021	20.33	21.06	20.18	21.03
7415	NYSE	MCS	Thu, Nov 4, 2021	20.29	20.30	19.75	20.00
7414	NYSE	MCS	Wed, Nov 3, 2021	20.96	21.00	19.48	19.71
7413	NYSE	MCS	Tue, Nov 2, 2021	19.43	19.50	19.06	19.33
7412	NYSE	MCS	Mon, Nov 1, 2021	18.59	19.52	18.57	19.40
7411	NYSE	MCS	Fri, Oct 29, 2021	18.43	18.63	18.40	18.57
7410	NYSE	MCS	Thu, Oct 28, 2021	18.75	18.79	18.49	18.54
7409	NYSE	MCS	Wed, Oct 27, 2021	18.55	18.92	18.49	18.55
7408	NYSE	MCS	Tue, Oct 26, 2021	19.04	19.10	18.57	18.64
7407	NYSE	MCS	Mon, Oct 25, 2021	18.60	18.93	18.51	18.90
7406	NYSE	MCS	Fri, Oct 22, 2021	18.58	18.69	18.10	18.68
7405	NYSE	MCS	Thu, Oct 21, 2021	18.74	19.04	18.45	18.62
7404	NYSE	MCS	Wed, Oct 20, 2021	18.84	19.12	18.54	18.75
7403	NYSE	MCS	Tue, Oct 19, 2021	18.76	18.90	18.41	18.87
7402	NYSE	MCS	Mon, Oct 18, 2021	18.71	19.09	18.55	18.68
7401	NYSE	MCS	Fri, Oct 15, 2021	18.74	19.20	18.53	18.77
7400	NYSE	MCS	Thu, Oct 14, 2021	18.60	18.87	18.48	18.59
7399	NYSE	MCS	Wed, Oct 13, 2021	18.80	18.87	18.24	18.40
7398	NYSE	MCS	Tue, Oct 12, 2021	18.56	18.85	18.30	18.79
7397	NYSE	MCS	Mon, Oct 11, 2021	18.58	18.97	18.34	18.40
7396	NYSE	MCS	Fri, Oct 8, 2021	18.63	18.80	18.30	18.51
7395	NYSE	MCS	Thu, Oct 7, 2021	18.87	19.12	18.52	18.60
7394	NYSE	MCS	Wed, Oct 6, 2021	18.41	18.93	18.16	18.89
7393	NYSE	MCS	Tue, Oct 5, 2021	18.42	18.85	18.20	18.64
7392	NYSE	MCS	Mon, Oct 4, 2021	18.07	18.72	18.04	18.46
7391	NYSE	MCS	Fri, Oct 1, 2021	17.63	18.09	17.45	17.94
7390	NYSE	MCS	Thu, Sep 30, 2021	17.02	17.53	16.80	17.45
7389	NYSE	MCS	Wed, Sep 29, 2021	17.47	17.54	16.97	17.01
7388	NYSE	MCS	Tue, Sep 28, 2021	17.26	17.63	17.26	17.35
7387	NYSE	MCS	Mon, Sep 27, 2021	17.20	17.80	17.20	17.32
7386	NYSE	MCS	Fri, Sep 24, 2021	16.77	17.08	16.72	17.05
7385	NYSE	MCS	Thu, Sep 23, 2021	16.30	16.89	16.16	16.76
7384	NYSE	MCS	Wed, Sep 22, 2021	16.14	16.47	16.00	16.14
7383	NYSE	MCS	Tue, Sep 21, 2021	16.02	16.42	15.99	16.04
7382	NYSE	MCS	Mon, Sep 20, 2021	16.05	16.09	15.57	16.06
7381	NYSE	MCS	Fri, Sep 17, 2021	16.30	16.46	15.97	16.32
7380	NYSE	MCS	Thu, Sep 16, 2021	16.35	16.36	15.91	16.15
7379	NYSE	MCS	Wed, Sep 15, 2021	16.25	16.47	15.81	16.42
7378	NYSE	MCS	Tue, Sep 14, 2021	16.11	16.43	15.93	16.25
7377	NYSE	MCS	Mon, Sep 13, 2021	14.90	16.31	14.82	16.16
7376	NYSE	MCS	Fri, Sep 10, 2021	15.14	15.15	14.66	14.77
7375	NYSE	MCS	Thu, Sep 9, 2021	14.99	15.28	14.73	15.08
7374	NYSE	MCS	Wed, Sep 8, 2021	15.26	15.50	15.01	15.01
7373	NYSE	MCS	Tue, Sep 7, 2021	15.15	15.25	14.92	15.20
7372	NYSE	MCS	Fri, Sep 3, 2021	15.17	15.41	14.99	15.14
7371	NYSE	MCS	Thu, Sep 2, 2021	15.57	15.76	15.24	15.28
7370	NYSE	MCS	Wed, Sep 1, 2021	15.77	15.89	15.58	15.59
7369	NYSE	MCS	Tue, Aug 31, 2021	15.25	15.79	15.25	15.60
7368	NYSE	MCS	Mon, Aug 30, 2021	15.50	15.52	15.03	15.25
7367	NYSE	MCS	Fri, Aug 27, 2021	15.45	15.74	15.43	15.45
7366	NYSE	MCS	Thu, Aug 26, 2021	15.35	16.00	15.31	15.45
7365	NYSE	MCS	Wed, Aug 25, 2021	15.43	15.80	15.38	15.40
7364	NYSE	MCS	Tue, Aug 24, 2021	15.25	15.62	15.25	15.43
7363	NYSE	MCS	Mon, Aug 23, 2021	14.82	15.40	14.82	15.19
7362	NYSE	MCS	Fri, Aug 20, 2021	14.49	14.97	14.42	14.66
7361	NYSE	MCS	Thu, Aug 19, 2021	14.97	15.17	14.46	14.55
7360	NYSE	MCS	Wed, Aug 18, 2021	14.94	15.43	14.87	15.09
7359	NYSE	MCS	Tue, Aug 17, 2021	14.76	14.97	14.67	14.95
7358	NYSE	MCS	Mon, Aug 16, 2021	15.06	15.39	14.85	15.01
7357	NYSE	MCS	Fri, Aug 13, 2021	15.42	15.57	15.03	15.20
7356	NYSE	MCS	Thu, Aug 12, 2021	15.32	15.42	15.05	15.37
7355	NYSE	MCS	Wed, Aug 11, 2021	15.37	15.56	15.14	15.37
7354	NYSE	MCS	Tue, Aug 10, 2021	15.31	15.66	15.31	15.39
7353	NYSE	MCS	Mon, Aug 9, 2021	15.84	15.84	15.23	15.34
7352	NYSE	MCS	Fri, Aug 6, 2021	16.37	16.39	15.92	16.01
7351	NYSE	MCS	Thu, Aug 5, 2021	15.43	16.40	15.35	16.04
7350	NYSE	MCS	Wed, Aug 4, 2021	15.70	15.70	14.99	15.17
7349	NYSE	MCS	Tue, Aug 3, 2021	15.97	16.00	15.25	15.64
7348	NYSE	MCS	Mon, Aug 2, 2021	16.11	16.81	15.92	15.98
7347	NYSE	MCS	Fri, Jul 30, 2021	16.22	16.49	15.97	16.07
7346	NYSE	MCS	Thu, Jul 29, 2021	16.60	16.60	16.22	16.26
7345	NYSE	MCS	Wed, Jul 28, 2021	16.44	16.59	15.97	16.31
7344	NYSE	MCS	Tue, Jul 27, 2021	16.46	16.60	15.96	16.25
7343	NYSE	MCS	Mon, Jul 26, 2021	16.17	16.68	16.12	16.63
7342	NYSE	MCS	Fri, Jul 23, 2021	16.50	16.56	16.06	16.07
7341	NYSE	MCS	Thu, Jul 22, 2021	16.99	17.00	16.08	16.44
7340	NYSE	MCS	Wed, Jul 21, 2021	16.70	17.22	16.67	16.89
7339	NYSE	MCS	Tue, Jul 20, 2021	16.20	16.73	15.98	16.46
7338	NYSE	MCS	Mon, Jul 19, 2021	15.97	16.68	15.85	16.17
7337	NYSE	MCS	Fri, Jul 16, 2021	16.97	17.01	16.31	16.45
7336	NYSE	MCS	Thu, Jul 15, 2021	17.01	17.25	16.31	16.66
7335	NYSE	MCS	Wed, Jul 14, 2021	17.74	17.76	16.92	17.07
7334	NYSE	MCS	Tue, Jul 13, 2021	17.76	18.10	17.36	17.72
7333	NYSE	MCS	Mon, Jul 12, 2021	18.58	18.64	17.82	18.08
7332	NYSE	MCS	Fri, Jul 9, 2021	18.83	19.03	18.63	18.74
7331	NYSE	MCS	Thu, Jul 8, 2021	18.74	18.84	18.16	18.52
7330	NYSE	MCS	Wed, Jul 7, 2021	19.96	19.96	18.83	19.02
7329	NYSE	MCS	Tue, Jul 6, 2021	20.41	20.56	19.86	20.02
7328	NYSE	MCS	Fri, Jul 2, 2021	21.28	21.28	20.22	20.48
7327	NYSE	MCS	Thu, Jul 1, 2021	21.30	21.46	21.13	21.27
7326	NYSE	MCS	Wed, Jun 30, 2021	20.70	21.27	20.18	21.21
7325	NYSE	MCS	Tue, Jun 29, 2021	21.47	21.76	20.43	20.75
7324	NYSE	MCS	Mon, Jun 28, 2021	22.32	22.40	21.42	21.57
7323	NYSE	MCS	Fri, Jun 25, 2021	21.62	22.52	21.11	22.30
7322	NYSE	MCS	Thu, Jun 24, 2021	21.80	21.80	21.38	21.57
7321	NYSE	MCS	Wed, Jun 23, 2021	21.60	22.17	21.52	21.62
7320	NYSE	MCS	Tue, Jun 22, 2021	21.54	21.77	21.10	21.60
7319	NYSE	MCS	Mon, Jun 21, 2021	21.59	21.79	21.23	21.66
7318	NYSE	MCS	Fri, Jun 18, 2021	21.17	21.58	21.08	21.38
7317	NYSE	MCS	Thu, Jun 17, 2021	21.65	21.90	21.38	21.45
7316	NYSE	MCS	Wed, Jun 16, 2021	21.41	21.96	21.20	21.87
7315	NYSE	MCS	Tue, Jun 15, 2021	21.66	21.68	21.31	21.63
7314	NYSE	MCS	Mon, Jun 14, 2021	22.17	22.48	21.61	21.77
7313	NYSE	MCS	Fri, Jun 11, 2021	22.30	22.38	21.80	22.11
7312	NYSE	MCS	Thu, Jun 10, 2021	22.55	22.65	22.01	22.10
7311	NYSE	MCS	Wed, Jun 9, 2021	22.74	22.87	22.34	22.57
7310	NYSE	MCS	Tue, Jun 8, 2021	21.95	22.75	21.76	22.53
7309	NYSE	MCS	Mon, Jun 7, 2021	22.14	22.52	21.81	21.98
7308	NYSE	MCS	Fri, Jun 4, 2021	22.32	22.49	21.84	22.14
7307	NYSE	MCS	Thu, Jun 3, 2021	22.46	22.81	22.21	22.32
7306	NYSE	MCS	Wed, Jun 2, 2021	22.14	22.67	21.62	22.62
7305	NYSE	MCS	Tue, Jun 1, 2021	21.55	22.29	21.51	22.07
7304	NYSE	MCS	Fri, May 28, 2021	21.36	21.50	20.87	21.11
7303	NYSE	MCS	Thu, May 27, 2021	20.43	21.25	20.38	21.04
7302	NYSE	MCS	Wed, May 26, 2021	20.03	20.48	20.03	20.25
7301	NYSE	MCS	Tue, May 25, 2021	20.12	20.89	19.82	19.86
7300	NYSE	MCS	Mon, May 24, 2021	19.71	19.98	19.50	19.89
7299	NYSE	MCS	Fri, May 21, 2021	19.77	19.92	19.40	19.48
7298	NYSE	MCS	Thu, May 20, 2021	19.51	19.67	18.92	19.53
7297	NYSE	MCS	Wed, May 19, 2021	19.20	19.45	19.10	19.33
7296	NYSE	MCS	Tue, May 18, 2021	20.03	20.14	19.64	19.75
7295	NYSE	MCS	Mon, May 17, 2021	20.03	20.07	19.64	19.74
7294	NYSE	MCS	Fri, May 14, 2021	19.54	20.13	19.46	19.94
7293	NYSE	MCS	Thu, May 13, 2021	18.39	20.07	18.34	19.41
7292	NYSE	MCS	Wed, May 12, 2021	18.78	19.23	18.21	18.30
7291	NYSE	MCS	Tue, May 11, 2021	18.15	19.23	18.04	19.00
7290	NYSE	MCS	Mon, May 10, 2021	19.35	19.48	18.75	18.77
7289	NYSE	MCS	Fri, May 7, 2021	19.10	19.95	19.10	19.41
7288	NYSE	MCS	Thu, May 6, 2021	19.08	19.11	18.68	18.95
7287	NYSE	MCS	Wed, May 5, 2021	20.01	19.35	18.65	18.65
7286	NYSE	MCS	Tue, May 4, 2021	20.08	20.08	19.12	19.41
7285	NYSE	MCS	Mon, May 3, 2021	20.25	20.39	19.81	20.04
7284	NYSE	MCS	Fri, Apr 30, 2021	19.68	20.07	19.46	19.96
7283	NYSE	MCS	Thu, Apr 29, 2021	20.25	20.46	19.59	19.89
7282	NYSE	MCS	Wed, Apr 28, 2021	20.07	20.39	19.87	20.11
7281	NYSE	MCS	Tue, Apr 27, 2021	21.01	21.20	20.21	20.27
7280	NYSE	MCS	Mon, Apr 26, 2021	20.93	21.17	20.62	20.89
7279	NYSE	MCS	Fri, Apr 23, 2021	20.50	20.89	20.12	20.55
7278	NYSE	MCS	Thu, Apr 22, 2021	20.26	20.79	20.09	20.45
7277	NYSE	MCS	Wed, Apr 21, 2021	19.87	20.60	19.81	20.33
7276	NYSE	MCS	Tue, Apr 20, 2021	20.88	20.88	19.46	19.90
7275	NYSE	MCS	Mon, Apr 19, 2021	21.05	21.24	20.60	21.07
7274	NYSE	MCS	Fri, Apr 16, 2021	21.49	21.68	20.84	21.03
7273	NYSE	MCS	Thu, Apr 15, 2021	21.39	21.45	21.13	21.41
7272	NYSE	MCS	Wed, Apr 14, 2021	20.93	21.81	20.63	21.15
7271	NYSE	MCS	Tue, Apr 13, 2021	20.86	21.15	20.21	20.78
7270	NYSE	MCS	Mon, Apr 12, 2021	21.69	21.69	20.69	21.06
7269	NYSE	MCS	Fri, Apr 9, 2021	21.72	22.29	21.49	21.80
7268	NYSE	MCS	Thu, Apr 8, 2021	21.21	21.67	20.65	21.67
7267	NYSE	MCS	Wed, Apr 7, 2021	21.45	21.94	21.10	21.18
7266	NYSE	MCS	Tue, Apr 6, 2021	21.53	21.96	21.39	21.55
7265	NYSE	MCS	Mon, Apr 5, 2021	21.04	21.39	20.74	21.23
7264	NYSE	MCS	Thu, Apr 1, 2021	20.18	20.66	20.10	20.25
7263	NYSE	MCS	Wed, Mar 31, 2021	19.96	20.23	19.71	19.99
7262	NYSE	MCS	Tue, Mar 30, 2021	19.32	20.09	19.30	19.82
7261	NYSE	MCS	Mon, Mar 29, 2021	19.42	20.19	19.04	19.30
7260	NYSE	MCS	Fri, Mar 26, 2021	19.49	20.20	19.16	19.37
7259	NYSE	MCS	Thu, Mar 25, 2021	18.76	19.43	18.29	19.17
7258	NYSE	MCS	Wed, Mar 24, 2021	20.03	20.65	18.64	19.05
7257	NYSE	MCS	Tue, Mar 23, 2021	20.91	21.32	19.44	19.63
7256	NYSE	MCS	Mon, Mar 22, 2021	22.25	22.54	21.06	21.39
7255	NYSE	MCS	Fri, Mar 19, 2021	22.38	22.84	21.86	22.45
7254	NYSE	MCS	Thu, Mar 18, 2021	23.42	23.53	22.37	22.42
7253	NYSE	MCS	Wed, Mar 17, 2021	22.64	23.64	22.51	23.32
7252	NYSE	MCS	Tue, Mar 16, 2021	23.63	24.03	22.77	22.93
7251	NYSE	MCS	Mon, Mar 15, 2021	23.49	24.71	23.32	23.94
7250	NYSE	MCS	Fri, Mar 12, 2021	22.88	23.68	22.74	23.22
7249	NYSE	MCS	Thu, Mar 11, 2021	22.96	23.16	22.60	22.80
7248	NYSE	MCS	Wed, Mar 10, 2021	22.01	23.22	22.01	22.53
7247	NYSE	MCS	Tue, Mar 9, 2021	22.71	22.83	21.75	21.84
7246	NYSE	MCS	Mon, Mar 8, 2021	21.72	22.73	21.20	22.20
7245	NYSE	MCS	Fri, Mar 5, 2021	20.70	21.41	19.75	21.24
7244	NYSE	MCS	Thu, Mar 4, 2021	19.62	21.53	19.11	20.42
7243	NYSE	MCS	Wed, Mar 3, 2021	19.96	21.06	19.88	20.45
7242	NYSE	MCS	Tue, Mar 2, 2021	20.13	20.37	19.81	19.87
7241	NYSE	MCS	Mon, Mar 1, 2021	20.36	20.67	19.60	20.07
7240	NYSE	MCS	Fri, Feb 26, 2021	19.81	20.93	19.40	19.64
7239	NYSE	MCS	Thu, Feb 25, 2021	20.49	20.60	19.51	19.77
7238	NYSE	MCS	Wed, Feb 24, 2021	19.66	20.31	19.48	19.94
7237	NYSE	MCS	Tue, Feb 23, 2021	18.65	19.56	17.60	19.50
7236	NYSE	MCS	Mon, Feb 22, 2021	17.81	19.11	17.76	18.69
7235	NYSE	MCS	Fri, Feb 19, 2021	17.45	18.44	17.45	17.98
7234	NYSE	MCS	Thu, Feb 18, 2021	17.60	17.80	17.19	17.51
7233	NYSE	MCS	Wed, Feb 17, 2021	17.50	17.76	17.02	17.70
7232	NYSE	MCS	Tue, Feb 16, 2021	17.76	17.86	17.33	17.53
7231	NYSE	MCS	Fri, Feb 12, 2021	17.57	17.91	17.27	17.49
7230	NYSE	MCS	Thu, Feb 11, 2021	17.41	17.66	17.05	17.62
7229	NYSE	MCS	Wed, Feb 10, 2021	17.40	17.60	16.78	17.59
7228	NYSE	MCS	Tue, Feb 9, 2021	17.15	17.53	16.41	17.39
7227	NYSE	MCS	Mon, Feb 8, 2021	17.59	17.62	16.99	17.32
7226	NYSE	MCS	Fri, Feb 5, 2021	17.56	17.75	17.07	17.44
7225	NYSE	MCS	Thu, Feb 4, 2021	17.89	18.12	16.96	17.35
7224	NYSE	MCS	Wed, Feb 3, 2021	17.64	18.00	17.29	17.73
7223	NYSE	MCS	Tue, Feb 2, 2021	18.26	18.56	17.21	17.48
7222	NYSE	MCS	Mon, Feb 1, 2021	17.72	18.09	17.08	18.09
7221	NYSE	MCS	Fri, Jan 29, 2021	18.45	18.50	17.05	17.60
7220	NYSE	MCS	Thu, Jan 28, 2021	17.94	18.43	17.25	17.83
7219	NYSE	MCS	Wed, Jan 27, 2021	17.79	19.16	17.21	17.93
7218	NYSE	MCS	Tue, Jan 26, 2021	17.86	17.90	16.89	17.42
7217	NYSE	MCS	Mon, Jan 25, 2021	16.75	17.61	16.28	17.46
7216	NYSE	MCS	Fri, Jan 22, 2021	15.76	16.66	15.45	16.65
7215	NYSE	MCS	Thu, Jan 21, 2021	16.31	16.31	15.67	16.05
7214	NYSE	MCS	Wed, Jan 20, 2021	16.21	16.31	15.52	16.07
7213	NYSE	MCS	Tue, Jan 19, 2021	15.94	16.15	15.51	15.98
7212	NYSE	MCS	Fri, Jan 15, 2021	15.58	15.84	15.23	15.50
7211	NYSE	MCS	Thu, Jan 14, 2021	14.83	15.83	14.70	15.82
7210	NYSE	MCS	Wed, Jan 13, 2021	14.69	14.95	14.33	14.65
7209	NYSE	MCS	Tue, Jan 12, 2021	14.02	14.79	13.66	14.66
7208	NYSE	MCS	Mon, Jan 11, 2021	13.90	14.03	13.64	13.92
7207	NYSE	MCS	Fri, Jan 8, 2021	13.96	14.48	13.70	14.20
7206	NYSE	MCS	Thu, Jan 7, 2021	14.06	14.33	13.72	13.87
7205	NYSE	MCS	Wed, Jan 6, 2021	13.20	14.09	13.06	13.77
7204	NYSE	MCS	Tue, Jan 5, 2021	12.68	13.05	12.60	12.93
7203	NYSE	MCS	Mon, Jan 4, 2021	13.65	13.65	12.30	12.77
7202	NYSE	MCS	Thu, Dec 31, 2020	13.50	13.69	13.16	13.48
7201	NYSE	MCS	Wed, Dec 30, 2020	13.21	13.73	13.09	13.46
7200	NYSE	MCS	Tue, Dec 29, 2020	13.47	13.70	12.89	13.17
7199	NYSE	MCS	Mon, Dec 28, 2020	12.76	13.87	12.62	13.29
7198	NYSE	MCS	Thu, Dec 24, 2020	12.52	12.76	12.20	12.45
7197	NYSE	MCS	Wed, Dec 23, 2020	11.86	12.56	11.80	12.50
7196	NYSE	MCS	Tue, Dec 22, 2020	12.37	12.42	11.68	11.70
7195	NYSE	MCS	Mon, Dec 21, 2020	12.21	12.53	11.95	12.29
7194	NYSE	MCS	Fri, Dec 18, 2020	13.01	13.23	12.59	12.77
7193	NYSE	MCS	Thu, Dec 17, 2020	12.50	12.99	12.36	12.94
7192	NYSE	MCS	Wed, Dec 16, 2020	12.66	12.67	12.35	12.50
7191	NYSE	MCS	Tue, Dec 15, 2020	12.33	12.57	11.91	12.54
7190	NYSE	MCS	Mon, Dec 14, 2020	13.09	13.23	12.16	12.28
7189	NYSE	MCS	Fri, Dec 11, 2020	11.86	13.05	11.67	12.66
7188	NYSE	MCS	Thu, Dec 10, 2020	11.50	11.88	11.29	11.78
7187	NYSE	MCS	Wed, Dec 9, 2020	12.49	12.65	11.46	11.71
7186	NYSE	MCS	Tue, Dec 8, 2020	11.69	12.55	11.66	12.16
7185	NYSE	MCS	Mon, Dec 7, 2020	12.15	12.21	11.73	11.78
7184	NYSE	MCS	Fri, Dec 4, 2020	11.41	12.26	11.37	12.14
7183	NYSE	MCS	Thu, Dec 3, 2020	13.12	13.64	11.01	11.22
7182	NYSE	MCS	Wed, Dec 2, 2020	11.93	13.00	11.93	12.91
7181	NYSE	MCS	Tue, Dec 1, 2020	12.22	12.60	11.98	12.08
7180	NYSE	MCS	Mon, Nov 30, 2020	12.51	12.87	11.70	11.74
7179	NYSE	MCS	Fri, Nov 27, 2020	12.70	12.83	12.40	12.50
7178	NYSE	MCS	Wed, Nov 25, 2020	12.58	12.66	12.10	12.59
7177	NYSE	MCS	Tue, Nov 24, 2020	12.45	12.85	12.22	12.58
7176	NYSE	MCS	Mon, Nov 23, 2020	11.60	12.31	11.50	11.98
7175	NYSE	MCS	Fri, Nov 20, 2020	11.19	11.44	11.01	11.37
7174	NYSE	MCS	Thu, Nov 19, 2020	11.25	11.82	11.00	11.33
7173	NYSE	MCS	Wed, Nov 18, 2020	11.12	11.84	11.10	11.25
7172	NYSE	MCS	Tue, Nov 17, 2020	10.18	11.12	10.15	11.01
7171	NYSE	MCS	Mon, Nov 16, 2020	11.10	11.11	10.13	10.42
7170	NYSE	MCS	Fri, Nov 13, 2020	9.65	10.14	9.57	10.05
7169	NYSE	MCS	Thu, Nov 12, 2020	9.82	10.02	9.44	9.55
7168	NYSE	MCS	Wed, Nov 11, 2020	10.42	10.44	9.65	10.07
7167	NYSE	MCS	Tue, Nov 10, 2020	11.15	11.36	9.87	10.41
7166	NYSE	MCS	Mon, Nov 9, 2020	9.65	11.03	9.35	10.62
7165	NYSE	MCS	Fri, Nov 6, 2020	8.00	8.16	7.94	8.11
7164	NYSE	MCS	Thu, Nov 5, 2020	7.81	8.22	7.77	7.99
7163	NYSE	MCS	Wed, Nov 4, 2020	7.66	7.96	7.51	7.75
7162	NYSE	MCS	Tue, Nov 3, 2020	7.60	8.05	7.60	7.85
7161	NYSE	MCS	Mon, Nov 2, 2020	7.40	7.70	7.34	7.55
7160	NYSE	MCS	Fri, Oct 30, 2020	7.40	7.58	7.26	7.33
7159	NYSE	MCS	Thu, Oct 29, 2020	7.44	7.58	7.31	7.52
7158	NYSE	MCS	Wed, Oct 28, 2020	7.60	7.75	7.38	7.47
7157	NYSE	MCS	Tue, Oct 27, 2020	8.04	8.09	7.69	7.82
7156	NYSE	MCS	Mon, Oct 26, 2020	7.98	8.17	7.84	8.10
7155	NYSE	MCS	Fri, Oct 23, 2020	8.19	8.36	8.08	8.33
7154	NYSE	MCS	Thu, Oct 22, 2020	7.56	8.21	7.56	8.09
7153	NYSE	MCS	Wed, Oct 21, 2020	7.40	7.68	7.32	7.57
7152	NYSE	MCS	Tue, Oct 20, 2020	7.60	7.60	7.28	7.42
7151	NYSE	MCS	Mon, Oct 19, 2020	7.36	7.77	7.33	7.50
7150	NYSE	MCS	Fri, Oct 16, 2020	7.21	7.40	7.04	7.36
7149	NYSE	MCS	Thu, Oct 15, 2020	6.96	7.22	6.84	7.19
7148	NYSE	MCS	Wed, Oct 14, 2020	7.07	7.44	6.88	7.06
7147	NYSE	MCS	Tue, Oct 13, 2020	7.53	7.64	7.04	7.17
7146	NYSE	MCS	Mon, Oct 12, 2020	7.69	7.80	7.30	7.73
7145	NYSE	MCS	Fri, Oct 9, 2020	7.66	7.74	7.44	7.64
7144	NYSE	MCS	Thu, Oct 8, 2020	7.62	7.87	7.58	7.59
7143	NYSE	MCS	Wed, Oct 7, 2020	7.57	7.64	7.37	7.60
7142	NYSE	MCS	Tue, Oct 6, 2020	7.69	7.90	7.35	7.46
7141	NYSE	MCS	Mon, Oct 5, 2020	8.00	8.00	7.28	7.56
7140	NYSE	MCS	Fri, Oct 2, 2020	7.44	8.28	7.42	8.06
7139	NYSE	MCS	Thu, Oct 1, 2020	7.77	7.91	7.42	7.78
7138	NYSE	MCS	Wed, Sep 30, 2020	7.89	8.17	7.70	7.73
7137	NYSE	MCS	Tue, Sep 29, 2020	8.10	8.18	7.66	7.83
7136	NYSE	MCS	Mon, Sep 28, 2020	8.11	8.53	8.07	8.19
7135	NYSE	MCS	Fri, Sep 25, 2020	7.97	8.31	7.86	7.88
7134	NYSE	MCS	Thu, Sep 24, 2020	8.11	8.45	7.60	8.04
7133	NYSE	MCS	Wed, Sep 23, 2020	8.98	9.39	8.29	8.29
7132	NYSE	MCS	Tue, Sep 22, 2020	9.21	9.29	8.81	9.00
7131	NYSE	MCS	Mon, Sep 21, 2020	9.56	9.56	8.96	9.35
7130	NYSE	MCS	Fri, Sep 18, 2020	9.05	9.90	8.95	9.85
7129	NYSE	MCS	Thu, Sep 17, 2020	11.43	11.50	8.80	8.99
7128	NYSE	MCS	Wed, Sep 16, 2020	13.75	13.82	13.22	13.62
7127	NYSE	MCS	Tue, Sep 15, 2020	13.52	13.89	13.23	13.65
7126	NYSE	MCS	Mon, Sep 14, 2020	13.30	13.52	13.01	13.40
7125	NYSE	MCS	Fri, Sep 11, 2020	14.31	14.31	13.13	13.25
7124	NYSE	MCS	Thu, Sep 10, 2020	15.02	15.46	14.24	14.31
7123	NYSE	MCS	Wed, Sep 9, 2020	15.76	15.76	14.87	14.90
7122	NYSE	MCS	Tue, Sep 8, 2020	15.91	16.11	15.51	15.77
7121	NYSE	MCS	Fri, Sep 4, 2020	16.26	16.38	15.66	16.04
7120	NYSE	MCS	Thu, Sep 3, 2020	16.15	16.58	15.73	15.84
7119	NYSE	MCS	Wed, Sep 2, 2020	15.81	16.28	15.68	16.05
7118	NYSE	MCS	Tue, Sep 1, 2020	15.56	15.93	15.39	15.72
7117	NYSE	MCS	Mon, Aug 31, 2020	16.30	16.49	15.64	15.67
7116	NYSE	MCS	Fri, Aug 28, 2020	15.89	16.41	15.64	16.35
7115	NYSE	MCS	Thu, Aug 27, 2020	14.69	15.84	14.69	15.72
7114	NYSE	MCS	Wed, Aug 26, 2020	14.50	14.76	14.27	14.65
7113	NYSE	MCS	Tue, Aug 25, 2020	14.43	14.65	13.82	14.47
7112	NYSE	MCS	Mon, Aug 24, 2020	13.34	14.55	13.17	14.42
7111	NYSE	MCS	Fri, Aug 21, 2020	13.66	13.83	13.08	13.24
7110	NYSE	MCS	Thu, Aug 20, 2020	13.27	13.89	13.13	13.78
7109	NYSE	MCS	Wed, Aug 19, 2020	13.29	13.64	12.90	13.48
7108	NYSE	MCS	Tue, Aug 18, 2020	13.38	13.53	12.30	12.55
7107	NYSE	MCS	Mon, Aug 17, 2020	13.80	13.80	13.11	13.38
7106	NYSE	MCS	Fri, Aug 14, 2020	13.35	13.64	13.04	13.61
7105	NYSE	MCS	Thu, Aug 13, 2020	13.03	13.47	12.85	13.32
7104	NYSE	MCS	Wed, Aug 12, 2020	13.81	14.03	12.94	13.09
7103	NYSE	MCS	Tue, Aug 11, 2020	14.04	14.45	13.58	13.69
7102	NYSE	MCS	Mon, Aug 10, 2020	13.66	14.27	13.31	13.67
7101	NYSE	MCS	Fri, Aug 7, 2020	12.72	13.59	12.50	13.47
7100	NYSE	MCS	Thu, Aug 6, 2020	13.18	13.18	12.34	12.64
7099	NYSE	MCS	Wed, Aug 5, 2020	14.00	14.00	13.16	13.27
7098	NYSE	MCS	Tue, Aug 4, 2020	13.17	14.12	13.15	13.90
7097	NYSE	MCS	Mon, Aug 3, 2020	13.76	13.76	13.13	13.31
7096	NYSE	MCS	Fri, Jul 31, 2020	14.22	14.23	13.57	13.81
7095	NYSE	MCS	Thu, Jul 30, 2020	14.17	14.57	13.95	14.40
7094	NYSE	MCS	Wed, Jul 29, 2020	14.24	14.60	13.85	14.45
7093	NYSE	MCS	Tue, Jul 28, 2020	13.86	14.53	13.59	14.26
7092	NYSE	MCS	Mon, Jul 27, 2020	14.49	14.53	13.67	14.01
7091	NYSE	MCS	Fri, Jul 24, 2020	14.84	14.88	14.21	14.56
7090	NYSE	MCS	Thu, Jul 23, 2020	14.87	15.18	14.48	15.00
7089	NYSE	MCS	Wed, Jul 22, 2020	14.93	15.32	14.71	15.05
7088	NYSE	MCS	Tue, Jul 21, 2020	14.69	15.21	14.69	15.03
7087	NYSE	MCS	Mon, Jul 20, 2020	15.38	15.54	14.61	14.62
7086	NYSE	MCS	Fri, Jul 17, 2020	16.03	16.03	15.19	15.57
7085	NYSE	MCS	Thu, Jul 16, 2020	16.38	16.40	15.75	16.16
7084	NYSE	MCS	Wed, Jul 15, 2020	15.06	16.75	14.71	16.59
7083	NYSE	MCS	Tue, Jul 14, 2020	14.71	14.88	14.29	14.68
7082	NYSE	MCS	Mon, Jul 13, 2020	14.99	15.57	14.68	14.90
7081	NYSE	MCS	Fri, Jul 10, 2020	14.48	15.01	14.33	14.98
7080	NYSE	MCS	Thu, Jul 9, 2020	14.55	14.79	13.93	14.68
7079	NYSE	MCS	Wed, Jul 8, 2020	13.65	14.56	13.47	14.44
7078	NYSE	MCS	Tue, Jul 7, 2020	14.31	14.31	13.66	13.77
7077	NYSE	MCS	Mon, Jul 6, 2020	15.27	15.30	14.14	14.61
7076	NYSE	MCS	Thu, Jul 2, 2020	13.79	14.03	13.19	13.24
7075	NYSE	MCS	Wed, Jul 1, 2020	13.29	13.99	13.24	13.50
7074	NYSE	MCS	Tue, Jun 30, 2020	13.22	13.51	12.92	13.27
7073	NYSE	MCS	Mon, Jun 29, 2020	12.50	13.49	12.22	13.34
7072	NYSE	MCS	Fri, Jun 26, 2020	12.65	12.65	11.80	12.35
7071	NYSE	MCS	Thu, Jun 25, 2020	12.34	12.69	12.07	12.55
7070	NYSE	MCS	Wed, Jun 24, 2020	12.94	13.16	12.33	12.50
7069	NYSE	MCS	Tue, Jun 23, 2020	13.69	13.69	12.62	13.21
7068	NYSE	MCS	Mon, Jun 22, 2020	14.00	14.01	13.05	13.40
7067	NYSE	MCS	Fri, Jun 19, 2020	14.79	15.66	13.82	13.92
7066	NYSE	MCS	Thu, Jun 18, 2020	14.03	14.60	13.75	14.44
7065	NYSE	MCS	Wed, Jun 17, 2020	15.26	15.26	14.11	14.33
7064	NYSE	MCS	Tue, Jun 16, 2020	16.20	16.29	14.94	15.09
7063	NYSE	MCS	Mon, Jun 15, 2020	14.54	15.41	14.42	15.16
7062	NYSE	MCS	Fri, Jun 12, 2020	15.22	15.89	14.71	15.36
7061	NYSE	MCS	Thu, Jun 11, 2020	14.99	15.67	14.60	14.64
7060	NYSE	MCS	Wed, Jun 10, 2020	18.17	18.45	16.08	16.12
7059	NYSE	MCS	Tue, Jun 9, 2020	18.33	18.65	17.17	18.15
7058	NYSE	MCS	Mon, Jun 8, 2020	19.25	20.12	18.67	18.95
7057	NYSE	MCS	Fri, Jun 5, 2020	16.72	18.91	16.39	17.72
7056	NYSE	MCS	Thu, Jun 4, 2020	15.27	16.11	14.77	15.93
7055	NYSE	MCS	Wed, Jun 3, 2020	14.99	15.66	14.78	15.29
7054	NYSE	MCS	Tue, Jun 2, 2020	13.85	14.67	13.79	14.57
7053	NYSE	MCS	Mon, Jun 1, 2020	13.51	14.12	13.28	13.65
7052	NYSE	MCS	Fri, May 29, 2020	13.87	14.21	13.48	13.48
7051	NYSE	MCS	Thu, May 28, 2020	15.03	15.03	14.08	14.15
7050	NYSE	MCS	Wed, May 27, 2020	14.20	14.97	13.76	14.93
7049	NYSE	MCS	Tue, May 26, 2020	12.79	13.82	12.55	13.62
7048	NYSE	MCS	Fri, May 22, 2020	12.30	12.45	11.94	12.14
7047	NYSE	MCS	Thu, May 21, 2020	12.02	12.26	11.79	12.22
7046	NYSE	MCS	Wed, May 20, 2020	11.94	12.15	11.78	12.00
7045	NYSE	MCS	Tue, May 19, 2020	11.69	12.23	11.50	11.76
7044	NYSE	MCS	Mon, May 18, 2020	11.72	12.24	11.62	11.80
7043	NYSE	MCS	Fri, May 15, 2020	10.80	11.02	10.44	10.89
7042	NYSE	MCS	Thu, May 14, 2020	10.31	11.14	9.60	10.80
7041	NYSE	MCS	Wed, May 13, 2020	11.20	11.25	10.45	10.58
7040	NYSE	MCS	Tue, May 12, 2020	12.00	12.25	11.35	11.41
7039	NYSE	MCS	Mon, May 11, 2020	12.50	12.70	11.68	11.93
7038	NYSE	MCS	Fri, May 8, 2020	12.48	12.77	12.29	12.71
7037	NYSE	MCS	Thu, May 7, 2020	12.27	12.72	11.99	12.00
7036	NYSE	MCS	Wed, May 6, 2020	12.52	12.60	11.80	11.96
7035	NYSE	MCS	Tue, May 5, 2020	14.71	14.71	12.63	12.64
7034	NYSE	MCS	Mon, May 4, 2020	13.36	14.45	13.19	13.51
7033	NYSE	MCS	Fri, May 1, 2020	14.08	14.24	13.44	13.85
7032	NYSE	MCS	Thu, Apr 30, 2020	15.49	15.49	14.20	14.54
7031	NYSE	MCS	Wed, Apr 29, 2020	15.78	16.42	15.59	15.82
7030	NYSE	MCS	Tue, Apr 28, 2020	14.40	15.09	14.04	14.93
7029	NYSE	MCS	Mon, Apr 27, 2020	13.39	14.04	13.25	13.79
7028	NYSE	MCS	Fri, Apr 24, 2020	13.36	13.53	12.92	13.15
7027	NYSE	MCS	Thu, Apr 23, 2020	13.35	14.36	13.35	13.55
7026	NYSE	MCS	Wed, Apr 22, 2020	14.01	14.07	13.11	13.28
7025	NYSE	MCS	Tue, Apr 21, 2020	13.00	14.04	13.00	13.81
7024	NYSE	MCS	Mon, Apr 20, 2020	13.52	14.32	13.30	13.38
7023	NYSE	MCS	Fri, Apr 17, 2020	13.82	14.71	13.50	14.60
7022	NYSE	MCS	Thu, Apr 16, 2020	13.48	13.65	12.42	12.70
7021	NYSE	MCS	Wed, Apr 15, 2020	13.27	13.61	12.72	13.38
7020	NYSE	MCS	Tue, Apr 14, 2020	13.17	14.21	12.44	12.77
7019	NYSE	MCS	Mon, Apr 13, 2020	13.13	13.20	12.16	12.67
7018	NYSE	MCS	Thu, Apr 9, 2020	13.03	13.68	12.23	13.07
7017	NYSE	MCS	Wed, Apr 8, 2020	11.96	12.85	11.59	12.54
7016	NYSE	MCS	Tue, Apr 7, 2020	11.70	12.43	11.01	11.52
7015	NYSE	MCS	Mon, Apr 6, 2020	10.25	11.15	10.21	10.96
7014	NYSE	MCS	Fri, Apr 3, 2020	10.40	10.98	9.56	9.76
7013	NYSE	MCS	Thu, Apr 2, 2020	11.72	11.90	10.03	10.33
7012	NYSE	MCS	Wed, Apr 1, 2020	11.64	12.20	11.31	11.53
7011	NYSE	MCS	Tue, Mar 31, 2020	12.62	13.13	12.17	12.32
7010	NYSE	MCS	Mon, Mar 30, 2020	12.50	13.20	11.76	12.70
7009	NYSE	MCS	Fri, Mar 27, 2020	12.87	12.92	12.28	12.53
7008	NYSE	MCS	Thu, Mar 26, 2020	12.16	14.90	12.16	13.72
7007	NYSE	MCS	Wed, Mar 25, 2020	11.91	13.15	11.42	12.21
7006	NYSE	MCS	Tue, Mar 24, 2020	11.13	12.22	10.93	11.75
7005	NYSE	MCS	Mon, Mar 23, 2020	10.22	10.74	8.87	10.63
7004	NYSE	MCS	Fri, Mar 20, 2020	11.30	12.34	9.78	10.71
7003	NYSE	MCS	Thu, Mar 19, 2020	7.62	11.43	7.44	10.86
7002	NYSE	MCS	Wed, Mar 18, 2020	8.86	9.36	6.95	7.63
7001	NYSE	MCS	Tue, Mar 17, 2020	11.57	11.90	9.20	9.26
7000	NYSE	MCS	Mon, Mar 16, 2020	14.92	15.00	11.11	11.31
6999	NYSE	MCS	Fri, Mar 13, 2020	14.97	15.58	13.65	15.42
6998	NYSE	MCS	Thu, Mar 12, 2020	16.97	17.42	14.00	14.04
6997	NYSE	MCS	Wed, Mar 11, 2020	20.33	20.33	18.49	18.70
6996	NYSE	MCS	Tue, Mar 10, 2020	21.09	21.09	19.30	20.66
6995	NYSE	MCS	Mon, Mar 9, 2020	22.38	22.73	20.11	20.31
6994	NYSE	MCS	Fri, Mar 6, 2020	22.72	24.22	22.42	23.72
6993	NYSE	MCS	Thu, Mar 5, 2020	25.45	25.53	23.21	23.63
6992	NYSE	MCS	Wed, Mar 4, 2020	26.47	26.47	24.84	25.92
6991	NYSE	MCS	Tue, Mar 3, 2020	26.07	26.43	25.27	26.10
6990	NYSE	MCS	Mon, Mar 2, 2020	26.73	26.81	24.99	25.95
6989	NYSE	MCS	Fri, Feb 28, 2020	25.33	27.28	25.23	26.72
6988	NYSE	MCS	Thu, Feb 27, 2020	25.85	27.06	24.99	25.57
6987	NYSE	MCS	Wed, Feb 26, 2020	28.88	28.88	26.34	26.45
6986	NYSE	MCS	Tue, Feb 25, 2020	30.88	30.88	28.83	28.88
6985	NYSE	MCS	Mon, Feb 24, 2020	31.31	31.51	30.82	30.85
6984	NYSE	MCS	Fri, Feb 21, 2020	33.50	33.50	31.15	32.06
6983	NYSE	MCS	Thu, Feb 20, 2020	32.03	33.96	32.03	33.56
6982	NYSE	MCS	Wed, Feb 19, 2020	30.78	31.84	30.78	31.43
6981	NYSE	MCS	Tue, Feb 18, 2020	30.65	31.26	30.64	30.69
6980	NYSE	MCS	Fri, Feb 14, 2020	30.69	30.97	30.55	30.78
6979	NYSE	MCS	Thu, Feb 13, 2020	29.56	30.95	29.53	30.67
6978	NYSE	MCS	Wed, Feb 12, 2020	29.92	30.01	29.62	29.62
6977	NYSE	MCS	Tue, Feb 11, 2020	29.78	30.12	29.26	29.64
6976	NYSE	MCS	Mon, Feb 10, 2020	29.44	29.78	29.38	29.69
6975	NYSE	MCS	Fri, Feb 7, 2020	29.91	30.13	29.45	29.48
6974	NYSE	MCS	Thu, Feb 6, 2020	30.17	30.39	29.93	29.97
6973	NYSE	MCS	Wed, Feb 5, 2020	29.41	30.28	29.38	30.08
6972	NYSE	MCS	Tue, Feb 4, 2020	29.70	29.76	29.09	29.20
6971	NYSE	MCS	Mon, Feb 3, 2020	29.15	29.39	29.01	29.31
6970	NYSE	MCS	Fri, Jan 31, 2020	28.87	29.18	28.29	29.15
6969	NYSE	MCS	Thu, Jan 30, 2020	28.84	29.31	28.51	28.90
6968	NYSE	MCS	Wed, Jan 29, 2020	29.68	29.92	29.08	29.15
6967	NYSE	MCS	Tue, Jan 28, 2020	29.89	30.03	29.55	29.75
6966	NYSE	MCS	Mon, Jan 27, 2020	29.58	29.93	29.27	29.68
6965	NYSE	MCS	Fri, Jan 24, 2020	30.66	30.67	29.73	29.93
6964	NYSE	MCS	Thu, Jan 23, 2020	30.90	30.93	30.27	30.76
6963	NYSE	MCS	Wed, Jan 22, 2020	30.66	31.19	30.47	30.93
6962	NYSE	MCS	Tue, Jan 21, 2020	31.35	31.35	30.51	30.56
6961	NYSE	MCS	Fri, Jan 17, 2020	31.61	31.61	31.14	31.53
6960	NYSE	MCS	Thu, Jan 16, 2020	31.20	31.65	31.10	31.44
6959	NYSE	MCS	Wed, Jan 15, 2020	31.10	31.63	30.85	31.06
6958	NYSE	MCS	Tue, Jan 14, 2020	30.59	31.42	30.33	31.26
6957	NYSE	MCS	Mon, Jan 13, 2020	30.34	30.96	30.27	30.59
6956	NYSE	MCS	Fri, Jan 10, 2020	31.18	31.30	30.52	30.64
6955	NYSE	MCS	Thu, Jan 9, 2020	31.18	31.18	30.68	31.04
6954	NYSE	MCS	Wed, Jan 8, 2020	31.81	32.23	30.98	31.11
6953	NYSE	MCS	Tue, Jan 7, 2020	31.70	32.36	31.68	31.93
6952	NYSE	MCS	Mon, Jan 6, 2020	31.98	32.18	31.46	31.77
6951	NYSE	MCS	Fri, Jan 3, 2020	31.83	32.26	31.83	32.16
6950	NYSE	MCS	Thu, Jan 2, 2020	32.02	32.28	31.53	32.19
6949	NYSE	MCS	Tue, Dec 31, 2019	31.61	31.91	31.40	31.77
6948	NYSE	MCS	Mon, Dec 30, 2019	31.86	32.17	31.51	31.70
6947	NYSE	MCS	Fri, Dec 27, 2019	32.72	32.72	31.79	31.87
6946	NYSE	MCS	Thu, Dec 26, 2019	32.52	32.79	32.42	32.60
6945	NYSE	MCS	Tue, Dec 24, 2019	32.49	32.73	32.29	32.53
6944	NYSE	MCS	Mon, Dec 23, 2019	33.08	33.08	32.31	32.52
6943	NYSE	MCS	Fri, Dec 20, 2019	33.01	33.37	32.85	32.99
6942	NYSE	MCS	Thu, Dec 19, 2019	33.19	33.33	32.60	32.81
6941	NYSE	MCS	Wed, Dec 18, 2019	32.99	33.23	32.67	33.12
6940	NYSE	MCS	Tue, Dec 17, 2019	32.54	33.12	32.50	33.00
6939	NYSE	MCS	Mon, Dec 16, 2019	32.11	32.75	32.06	32.55
6938	NYSE	MCS	Fri, Dec 13, 2019	31.93	31.99	31.61	31.97
6937	NYSE	MCS	Thu, Dec 12, 2019	31.55	32.03	31.55	31.97
6936	NYSE	MCS	Wed, Dec 11, 2019	32.15	32.39	31.51	31.70
6935	NYSE	MCS	Tue, Dec 10, 2019	32.24	32.50	32.06	32.16
6934	NYSE	MCS	Mon, Dec 9, 2019	32.30	32.58	32.20	32.31
6933	NYSE	MCS	Fri, Dec 6, 2019	31.95	32.48	31.86	32.39
6932	NYSE	MCS	Thu, Dec 5, 2019	31.47	31.81	31.36	31.59
6931	NYSE	MCS	Wed, Dec 4, 2019	31.85	32.10	31.46	31.52
6930	NYSE	MCS	Tue, Dec 3, 2019	31.24	31.97	31.24	31.77
6929	NYSE	MCS	Mon, Dec 2, 2019	31.46	31.94	31.42	31.53
6928	NYSE	MCS	Fri, Nov 29, 2019	31.30	31.82	31.27	31.46
6927	NYSE	MCS	Wed, Nov 27, 2019	31.03	31.81	31.00	31.50
6926	NYSE	MCS	Tue, Nov 26, 2019	31.00	31.50	31.00	31.08
6925	NYSE	MCS	Mon, Nov 25, 2019	30.95	31.43	30.92	31.13
6924	NYSE	MCS	Fri, Nov 22, 2019	32.09	32.19	30.46	31.07
6923	NYSE	MCS	Thu, Nov 21, 2019	33.84	33.84	33.38	33.27
6922	NYSE	MCS	Wed, Nov 20, 2019	33.86	34.22	33.83	33.84
6921	NYSE	MCS	Tue, Nov 19, 2019	33.75	34.19	33.39	34.04
6920	NYSE	MCS	Mon, Nov 18, 2019	33.05	33.70	33.05	33.45
6919	NYSE	MCS	Fri, Nov 15, 2019	33.51	33.51	32.95	33.10
6918	NYSE	MCS	Thu, Nov 14, 2019	33.26	33.68	33.07	33.34
6917	NYSE	MCS	Wed, Nov 13, 2019	33.32	33.43	32.60	33.35
6916	NYSE	MCS	Tue, Nov 12, 2019	34.35	34.40	33.51	33.52
6915	NYSE	MCS	Mon, Nov 11, 2019	34.13	34.66	34.08	34.31
6914	NYSE	MCS	Fri, Nov 8, 2019	34.13	34.86	34.13	34.31
6913	NYSE	MCS	Thu, Nov 7, 2019	35.39	35.78	34.20	34.21
6912	NYSE	MCS	Wed, Nov 6, 2019	36.21	36.21	34.95	35.10
6911	NYSE	MCS	Tue, Nov 5, 2019	36.62	36.62	35.99	36.18
6910	NYSE	MCS	Mon, Nov 4, 2019	36.47	36.88	36.16	36.62
6909	NYSE	MCS	Fri, Nov 1, 2019	36.17	36.67	36.05	36.16
6908	NYSE	MCS	Thu, Oct 31, 2019	35.99	36.30	35.77	36.10
6907	NYSE	MCS	Wed, Oct 30, 2019	36.44	36.44	35.67	36.22
6906	NYSE	MCS	Tue, Oct 29, 2019	36.16	36.62	36.02	36.44
6905	NYSE	MCS	Mon, Oct 28, 2019	35.81	36.57	35.75	36.11
6904	NYSE	MCS	Fri, Oct 25, 2019	35.85	36.05	35.30	35.77
6903	NYSE	MCS	Thu, Oct 24, 2019	36.94	37.39	36.02	36.08
6902	NYSE	MCS	Wed, Oct 23, 2019	36.57	36.88	36.18	36.77
6901	NYSE	MCS	Tue, Oct 22, 2019	36.07	36.72	35.91	36.41
6900	NYSE	MCS	Mon, Oct 21, 2019	35.90	36.27	35.63	36.05
6899	NYSE	MCS	Fri, Oct 18, 2019	35.00	35.94	34.93	35.74
6898	NYSE	MCS	Thu, Oct 17, 2019	34.41	35.45	34.41	35.26
6897	NYSE	MCS	Wed, Oct 16, 2019	33.86	34.29	33.71	34.25
6896	NYSE	MCS	Tue, Oct 15, 2019	34.06	34.18	33.41	33.89
6895	NYSE	MCS	Mon, Oct 14, 2019	34.25	34.25	33.32	34.02
6894	NYSE	MCS	Fri, Oct 11, 2019	34.08	34.80	33.75	34.32
6893	NYSE	MCS	Thu, Oct 10, 2019	34.09	34.29	33.65	33.67
6892	NYSE	MCS	Wed, Oct 9, 2019	34.70	34.70	33.98	34.13
6891	NYSE	MCS	Tue, Oct 8, 2019	35.17	35.25	34.34	34.42
6890	NYSE	MCS	Mon, Oct 7, 2019	35.51	35.51	34.82	35.35
6889	NYSE	MCS	Fri, Oct 4, 2019	35.73	35.96	35.36	35.52
6888	NYSE	MCS	Thu, Oct 3, 2019	37.14	37.16	35.49	35.69
6887	NYSE	MCS	Wed, Oct 2, 2019	36.98	37.22	36.76	37.20
6886	NYSE	MCS	Tue, Oct 1, 2019	37.22	37.64	36.98	37.18
6885	NYSE	MCS	Mon, Sep 30, 2019	37.02	37.34	36.31	37.01
6884	NYSE	MCS	Fri, Sep 27, 2019	36.99	37.55	36.70	36.95
6883	NYSE	MCS	Thu, Sep 26, 2019	36.29	37.05	36.03	36.88
6882	NYSE	MCS	Wed, Sep 25, 2019	36.47	36.87	36.27	36.32
6881	NYSE	MCS	Tue, Sep 24, 2019	36.35	36.80	36.18	36.50
6880	NYSE	MCS	Mon, Sep 23, 2019	36.19	36.69	36.19	36.38
6879	NYSE	MCS	Fri, Sep 20, 2019	36.24	36.66	36.10	36.30
6878	NYSE	MCS	Thu, Sep 19, 2019	36.65	36.77	36.16	36.24
6877	NYSE	MCS	Wed, Sep 18, 2019	36.57	36.74	36.09	36.46
6876	NYSE	MCS	Tue, Sep 17, 2019	36.38	36.60	36.15	36.47
6875	NYSE	MCS	Mon, Sep 16, 2019	35.64	36.81	35.53	36.41
6874	NYSE	MCS	Fri, Sep 13, 2019	35.35	35.97	35.31	35.79
6873	NYSE	MCS	Thu, Sep 12, 2019	35.25	35.50	34.70	35.08
6872	NYSE	MCS	Wed, Sep 11, 2019	34.55	35.55	34.38	35.17
6871	NYSE	MCS	Tue, Sep 10, 2019	33.46	34.34	33.29	34.32
6870	NYSE	MCS	Mon, Sep 9, 2019	33.37	33.85	33.20	33.54
6869	NYSE	MCS	Fri, Sep 6, 2019	33.93	33.93	33.23	33.29
6868	NYSE	MCS	Thu, Sep 5, 2019	34.16	34.62	33.82	33.82
6867	NYSE	MCS	Wed, Sep 4, 2019	34.06	34.06	33.61	33.85
6866	NYSE	MCS	Tue, Sep 3, 2019	33.43	33.91	33.13	33.84
6865	NYSE	MCS	Fri, Aug 30, 2019	34.00	34.21	33.25	33.56
6864	NYSE	MCS	Thu, Aug 29, 2019	33.77	34.01	33.72	33.87
6863	NYSE	MCS	Wed, Aug 28, 2019	32.81	33.71	32.81	33.45
6862	NYSE	MCS	Tue, Aug 27, 2019	34.14	34.14	32.90	32.91
6861	NYSE	MCS	Mon, Aug 26, 2019	33.35	34.02	33.10	33.92
6860	NYSE	MCS	Fri, Aug 23, 2019	34.14	34.35	32.94	33.04
6859	NYSE	MCS	Thu, Aug 22, 2019	34.32	34.63	34.09	34.30
6858	NYSE	MCS	Wed, Aug 21, 2019	35.04	35.04	34.23	34.32
6857	NYSE	MCS	Tue, Aug 20, 2019	35.19	35.69	34.76	34.80
6856	NYSE	MCS	Mon, Aug 19, 2019	35.44	35.98	35.25	35.35
6855	NYSE	MCS	Fri, Aug 16, 2019	34.53	35.28	34.33	35.01
6854	NYSE	MCS	Thu, Aug 15, 2019	34.40	34.59	34.05	34.33
6853	NYSE	MCS	Wed, Aug 14, 2019	35.89	35.99	34.33	34.39
6852	NYSE	MCS	Tue, Aug 13, 2019	35.91	36.63	35.90	36.26
6851	NYSE	MCS	Mon, Aug 12, 2019	35.94	36.13	35.49	36.01
6850	NYSE	MCS	Fri, Aug 9, 2019	36.18	36.27	35.45	36.05
6849	NYSE	MCS	Thu, Aug 8, 2019	35.92	36.52	35.83	36.32
6848	NYSE	MCS	Wed, Aug 7, 2019	34.70	35.77	34.51	35.67
6847	NYSE	MCS	Tue, Aug 6, 2019	34.62	34.90	33.96	34.73
6846	NYSE	MCS	Mon, Aug 5, 2019	34.04	34.39	33.42	34.24
6845	NYSE	MCS	Fri, Aug 2, 2019	33.05	34.53	33.04	34.50
6844	NYSE	MCS	Thu, Aug 1, 2019	34.91	35.19	33.24	33.40
6843	NYSE	MCS	Wed, Jul 31, 2019	34.68	35.49	34.54	34.99
6842	NYSE	MCS	Tue, Jul 30, 2019	34.63	35.15	34.51	34.74
6841	NYSE	MCS	Mon, Jul 29, 2019	34.79	34.84	34.21	34.81
6840	NYSE	MCS	Fri, Jul 26, 2019	33.88	34.75	33.78	34.68
6839	NYSE	MCS	Thu, Jul 25, 2019	33.32	33.84	32.67	33.76
6838	NYSE	MCS	Wed, Jul 24, 2019	32.01	33.03	31.95	32.91
6837	NYSE	MCS	Tue, Jul 23, 2019	32.27	32.73	32.01	32.03
6836	NYSE	MCS	Mon, Jul 22, 2019	32.60	32.61	31.90	32.20
6835	NYSE	MCS	Fri, Jul 19, 2019	32.24	33.21	32.14	32.52
6834	NYSE	MCS	Thu, Jul 18, 2019	33.45	33.45	32.09	32.36
6833	NYSE	MCS	Wed, Jul 17, 2019	33.69	33.69	33.28	33.52
6832	NYSE	MCS	Tue, Jul 16, 2019	33.65	33.85	33.39	33.74
6831	NYSE	MCS	Mon, Jul 15, 2019	33.77	33.77	33.19	33.61
6830	NYSE	MCS	Fri, Jul 12, 2019	33.28	33.96	33.19	33.77
6829	NYSE	MCS	Thu, Jul 11, 2019	33.26	33.28	32.97	33.16
6828	NYSE	MCS	Wed, Jul 10, 2019	33.19	33.31	32.89	33.29
6827	NYSE	MCS	Tue, Jul 9, 2019	33.14	33.39	32.92	32.99
6826	NYSE	MCS	Mon, Jul 8, 2019	33.41	33.41	32.99	33.17
6825	NYSE	MCS	Fri, Jul 5, 2019	32.78	33.48	32.67	33.37
6824	NYSE	MCS	Wed, Jul 3, 2019	32.72	33.16	32.56	33.03
6823	NYSE	MCS	Tue, Jul 2, 2019	32.78	33.00	32.47	32.69
6822	NYSE	MCS	Mon, Jul 1, 2019	33.23	33.23	32.50	32.67
6821	NYSE	MCS	Fri, Jun 28, 2019	32.65	33.28	32.64	32.96
6820	NYSE	MCS	Thu, Jun 27, 2019	32.36	32.79	32.14	32.69
6819	NYSE	MCS	Wed, Jun 26, 2019	33.03	33.03	32.13	32.37
6818	NYSE	MCS	Tue, Jun 25, 2019	33.32	33.34	32.61	32.90
6817	NYSE	MCS	Mon, Jun 24, 2019	34.12	34.12	33.26	33.38
6816	NYSE	MCS	Fri, Jun 21, 2019	34.32	34.32	33.79	34.13
6815	NYSE	MCS	Thu, Jun 20, 2019	34.76	35.00	33.91	34.45
6814	NYSE	MCS	Wed, Jun 19, 2019	34.49	34.59	34.11	34.59
6813	NYSE	MCS	Tue, Jun 18, 2019	34.25	34.85	34.21	34.45
6812	NYSE	MCS	Mon, Jun 17, 2019	34.06	34.31	33.86	34.17
6811	NYSE	MCS	Fri, Jun 14, 2019	34.12	34.38	33.81	34.03
6810	NYSE	MCS	Thu, Jun 13, 2019	33.81	34.21	33.59	34.21
6809	NYSE	MCS	Wed, Jun 12, 2019	33.83	34.39	33.49	33.66
6808	NYSE	MCS	Tue, Jun 11, 2019	34.18	34.66	33.48	33.86
6807	NYSE	MCS	Mon, Jun 10, 2019	34.56	34.79	34.00	34.14
6806	NYSE	MCS	Fri, Jun 7, 2019	33.76	34.46	33.73	34.42
6805	NYSE	MCS	Thu, Jun 6, 2019	34.14	34.24	33.57	33.65
6804	NYSE	MCS	Wed, Jun 5, 2019	34.50	35.42	34.12	34.16
6803	NYSE	MCS	Tue, Jun 4, 2019	35.62	35.62	34.18	34.44
6802	NYSE	MCS	Mon, Jun 3, 2019	34.88	35.63	34.78	35.31
6801	NYSE	MCS	Fri, May 31, 2019	34.71	35.05	34.27	34.96
6800	NYSE	MCS	Thu, May 30, 2019	34.90	35.25	34.73	35.06
6799	NYSE	MCS	Wed, May 29, 2019	35.34	35.34	34.68	34.93
6798	NYSE	MCS	Tue, May 28, 2019	35.77	36.32	35.50	35.60
6797	NYSE	MCS	Fri, May 24, 2019	35.72	36.13	35.41	35.88
6796	NYSE	MCS	Thu, May 23, 2019	36.50	36.50	35.60	35.62
6795	NYSE	MCS	Wed, May 22, 2019	36.74	36.99	36.55	36.76
6794	NYSE	MCS	Tue, May 21, 2019	36.66	37.03	36.49	36.86
6793	NYSE	MCS	Mon, May 20, 2019	36.46	36.86	36.29	36.51
6792	NYSE	MCS	Fri, May 17, 2019	35.67	36.56	35.54	36.50
6791	NYSE	MCS	Thu, May 16, 2019	36.85	36.85	35.63	35.84
6790	NYSE	MCS	Wed, May 15, 2019	36.23	36.83	36.17	36.72
6789	NYSE	MCS	Tue, May 14, 2019	36.45	36.52	36.00	36.47
6788	NYSE	MCS	Mon, May 13, 2019	36.40	36.72	36.02	36.18
6787	NYSE	MCS	Fri, May 10, 2019	37.11	37.20	36.28	36.96
6786	NYSE	MCS	Thu, May 9, 2019	36.65	37.45	36.58	37.18
6785	NYSE	MCS	Wed, May 8, 2019	38.57	38.57	37.03	37.11
6784	NYSE	MCS	Tue, May 7, 2019	38.61	39.13	38.41	38.62
6783	NYSE	MCS	Mon, May 6, 2019	37.89	39.06	37.82	38.90
6782	NYSE	MCS	Fri, May 3, 2019	38.20	38.84	38.05	38.28
6781	NYSE	MCS	Thu, May 2, 2019	37.44	38.23	37.42	38.14
6780	NYSE	MCS	Wed, May 1, 2019	37.75	37.95	37.14	37.37
6779	NYSE	MCS	Tue, Apr 30, 2019	37.52	37.83	37.22	37.62
6778	NYSE	MCS	Mon, Apr 29, 2019	38.27	38.46	37.28	37.33
6777	NYSE	MCS	Fri, Apr 26, 2019	37.88	38.58	37.20	38.12
6776	NYSE	MCS	Thu, Apr 25, 2019	37.84	38.14	36.07	37.02
6775	NYSE	MCS	Wed, Apr 24, 2019	38.63	39.11	38.20	38.77
6774	NYSE	MCS	Tue, Apr 23, 2019	38.94	39.43	38.36	38.83
6773	NYSE	MCS	Mon, Apr 22, 2019	39.46	39.78	38.95	39.02
6772	NYSE	MCS	Thu, Apr 18, 2019	40.44	40.51	39.70	39.72
6771	NYSE	MCS	Wed, Apr 17, 2019	41.07	41.07	40.34	40.50
6770	NYSE	MCS	Tue, Apr 16, 2019	41.26	41.26	40.54	40.79
6769	NYSE	MCS	Mon, Apr 15, 2019	41.10	41.31	40.66	41.04
6768	NYSE	MCS	Fri, Apr 12, 2019	41.28	41.81	41.00	41.14
6767	NYSE	MCS	Thu, Apr 11, 2019	40.85	41.36	40.82	41.21
6766	NYSE	MCS	Wed, Apr 10, 2019	40.04	40.86	39.84	40.64
6765	NYSE	MCS	Tue, Apr 9, 2019	40.25	40.27	39.78	39.94
6764	NYSE	MCS	Mon, Apr 8, 2019	39.90	40.48	39.90	40.26
6763	NYSE	MCS	Fri, Apr 5, 2019	39.88	39.97	39.54	39.95
6762	NYSE	MCS	Thu, Apr 4, 2019	39.60	39.84	39.46	39.84
6761	NYSE	MCS	Wed, Apr 3, 2019	39.57	39.65	39.24	39.49
6760	NYSE	MCS	Tue, Apr 2, 2019	40.10	40.10	39.18	39.37
6759	NYSE	MCS	Mon, Apr 1, 2019	40.15	40.49	39.99	40.15
6758	NYSE	MCS	Fri, Mar 29, 2019	40.35	40.35	39.68	40.05
6757	NYSE	MCS	Thu, Mar 28, 2019	39.88	40.53	39.83	40.24
6756	NYSE	MCS	Wed, Mar 27, 2019	39.76	40.10	39.36	39.77
6755	NYSE	MCS	Tue, Mar 26, 2019	39.85	40.24	39.52	39.82
6754	NYSE	MCS	Mon, Mar 25, 2019	38.85	41.31	38.68	39.71
6753	NYSE	MCS	Fri, Mar 22, 2019	39.73	39.86	38.77	38.83
6752	NYSE	MCS	Thu, Mar 21, 2019	39.18	40.00	39.18	39.87
6751	NYSE	MCS	Wed, Mar 20, 2019	39.63	39.69	38.76	39.20
6750	NYSE	MCS	Tue, Mar 19, 2019	40.62	40.62	39.69	39.70
6749	NYSE	MCS	Mon, Mar 18, 2019	40.57	40.68	40.23	40.53
6748	NYSE	MCS	Fri, Mar 15, 2019	41.07	41.34	40.52	40.55
6747	NYSE	MCS	Thu, Mar 14, 2019	41.09	41.30	40.76	40.96
6746	NYSE	MCS	Wed, Mar 13, 2019	41.30	41.61	40.83	41.04
6745	NYSE	MCS	Tue, Mar 12, 2019	42.50	42.50	41.04	41.25
6744	NYSE	MCS	Mon, Mar 11, 2019	41.60	42.59	41.51	42.45
6743	NYSE	MCS	Fri, Mar 8, 2019	41.33	41.53	40.60	41.50
6742	NYSE	MCS	Thu, Mar 7, 2019	41.81	41.88	41.29	41.47
6741	NYSE	MCS	Wed, Mar 6, 2019	42.28	42.52	41.58	41.90
6740	NYSE	MCS	Tue, Mar 5, 2019	42.42	42.75	42.26	42.28
6739	NYSE	MCS	Mon, Mar 4, 2019	43.06	43.24	42.18	42.44
6738	NYSE	MCS	Fri, Mar 1, 2019	42.53	43.02	42.31	42.97
6737	NYSE	MCS	Thu, Feb 28, 2019	41.89	42.86	41.84	42.23
6736	NYSE	MCS	Wed, Feb 27, 2019	41.87	42.27	41.58	41.81
6735	NYSE	MCS	Tue, Feb 26, 2019	41.61	42.13	41.22	41.90
6734	NYSE	MCS	Mon, Feb 25, 2019	42.33	42.43	41.30	41.60
6733	NYSE	MCS	Fri, Feb 22, 2019	41.77	42.39	41.24	42.38
6732	NYSE	MCS	Thu, Feb 21, 2019	41.07	41.98	40.73	41.40
6731	NYSE	MCS	Wed, Feb 20, 2019	39.65	41.17	39.62	40.73
6730	NYSE	MCS	Tue, Feb 19, 2019	40.00	40.36	39.09	39.59
6729	NYSE	MCS	Fri, Feb 15, 2019	40.75	41.78	39.97	40.13
6728	NYSE	MCS	Thu, Feb 14, 2019	39.77	40.74	39.77	40.64
6727	NYSE	MCS	Wed, Feb 13, 2019	40.04	40.23	39.40	39.88
6726	NYSE	MCS	Tue, Feb 12, 2019	39.11	40.33	39.11	39.95
6725	NYSE	MCS	Mon, Feb 11, 2019	39.79	39.82	38.74	39.04
6724	NYSE	MCS	Fri, Feb 8, 2019	39.01	39.90	38.93	39.63
6723	NYSE	MCS	Thu, Feb 7, 2019	38.54	39.11	38.11	38.99
6722	NYSE	MCS	Wed, Feb 6, 2019	40.71	41.16	38.94	39.00
6721	NYSE	MCS	Tue, Feb 5, 2019	40.30	41.27	39.81	40.74
6720	NYSE	MCS	Mon, Feb 4, 2019	41.02	41.20	40.30	40.72
6719	NYSE	MCS	Fri, Feb 1, 2019	44.76	44.76	40.03	41.11
6718	NYSE	MCS	Thu, Jan 31, 2019	44.59	44.84	44.12	44.57
6717	NYSE	MCS	Wed, Jan 30, 2019	44.80	45.32	44.47	44.65
6716	NYSE	MCS	Tue, Jan 29, 2019	43.14	45.82	43.14	44.78
6715	NYSE	MCS	Mon, Jan 28, 2019	42.92	43.31	42.45	42.96
6714	NYSE	MCS	Fri, Jan 25, 2019	43.19	43.37	42.88	43.19
6713	NYSE	MCS	Thu, Jan 24, 2019	43.05	43.50	42.90	43.01
6712	NYSE	MCS	Wed, Jan 23, 2019	42.98	43.06	42.55	43.01
6711	NYSE	MCS	Tue, Jan 22, 2019	42.99	43.42	42.51	42.73
6710	NYSE	MCS	Fri, Jan 18, 2019	43.24	43.42	42.71	43.23
6709	NYSE	MCS	Thu, Jan 17, 2019	42.84	43.27	42.11	43.09
6708	NYSE	MCS	Wed, Jan 16, 2019	42.99	43.59	42.85	43.02
6707	NYSE	MCS	Tue, Jan 15, 2019	42.43	42.99	42.41	42.78
6706	NYSE	MCS	Mon, Jan 14, 2019	42.63	42.75	42.03	42.45
6705	NYSE	MCS	Fri, Jan 11, 2019	42.24	42.62	42.16	42.62
6704	NYSE	MCS	Thu, Jan 10, 2019	42.48	42.68	41.91	42.45
6703	NYSE	MCS	Wed, Jan 9, 2019	43.31	43.67	42.52	42.80
6702	NYSE	MCS	Tue, Jan 8, 2019	42.14	43.10	42.02	43.06
6701	NYSE	MCS	Mon, Jan 7, 2019	40.74	41.84	40.50	41.67
6700	NYSE	MCS	Fri, Jan 4, 2019	39.98	40.76	39.46	40.75
6699	NYSE	MCS	Thu, Jan 3, 2019	39.42	40.11	39.12	39.42
6698	NYSE	MCS	Wed, Jan 2, 2019	39.03	39.61	38.91	39.58
6697	NYSE	MCS	Mon, Dec 31, 2018	39.26	39.63	38.43	39.50
6696	NYSE	MCS	Fri, Dec 28, 2018	38.49	39.63	38.24	39.14
6695	NYSE	MCS	Thu, Dec 27, 2018	38.30	38.62	37.38	38.51
6694	NYSE	MCS	Wed, Dec 26, 2018	37.61	38.89	37.09	38.82
6693	NYSE	MCS	Mon, Dec 24, 2018	37.16	38.03	36.74	37.44
6692	NYSE	MCS	Fri, Dec 21, 2018	38.67	38.76	37.53	37.70
6691	NYSE	MCS	Thu, Dec 20, 2018	39.86	39.88	38.25	38.81
6690	NYSE	MCS	Wed, Dec 19, 2018	41.42	41.49	39.66	39.90
6689	NYSE	MCS	Tue, Dec 18, 2018	41.61	42.00	41.00	41.32
6688	NYSE	MCS	Mon, Dec 17, 2018	42.52	42.66	40.94	41.25
6687	NYSE	MCS	Fri, Dec 14, 2018	41.94	43.14	41.87	42.53
6686	NYSE	MCS	Thu, Dec 13, 2018	42.75	43.12	41.99	42.24
6685	NYSE	MCS	Wed, Dec 12, 2018	42.28	43.02	42.27	42.63
6684	NYSE	MCS	Tue, Dec 11, 2018	42.13	42.20	41.71	41.77
6683	NYSE	MCS	Mon, Dec 10, 2018	41.34	41.69	40.29	41.51
6682	NYSE	MCS	Fri, Dec 7, 2018	41.08	42.01	40.92	41.30
6681	NYSE	MCS	Thu, Dec 6, 2018	40.58	41.02	40.15	40.94
6680	NYSE	MCS	Tue, Dec 4, 2018	42.46	42.53	40.91	41.03
6679	NYSE	MCS	Mon, Dec 3, 2018	43.00	43.25	42.17	42.54
6678	NYSE	MCS	Fri, Nov 30, 2018	43.00	43.09	42.35	42.46
6677	NYSE	MCS	Thu, Nov 29, 2018	43.07	43.49	42.83	43.08
6676	NYSE	MCS	Wed, Nov 28, 2018	42.51	43.10	42.02	43.10
6675	NYSE	MCS	Tue, Nov 27, 2018	41.93	42.71	41.93	42.30
6674	NYSE	MCS	Mon, Nov 26, 2018	42.18	42.31	41.78	42.20
6673	NYSE	MCS	Fri, Nov 23, 2018	41.43	42.20	41.43	41.93
6672	NYSE	MCS	Wed, Nov 21, 2018	41.62	42.36	41.29	41.92
6671	NYSE	MCS	Tue, Nov 20, 2018	41.12	41.59	40.64	41.15
6670	NYSE	MCS	Mon, Nov 19, 2018	42.10	42.31	41.40	41.61
6669	NYSE	MCS	Fri, Nov 16, 2018	42.64	42.76	41.92	42.22
6668	NYSE	MCS	Thu, Nov 15, 2018	41.13	42.92	41.13	42.89
6667	NYSE	MCS	Wed, Nov 14, 2018	41.36	41.96	41.07	41.35
6666	NYSE	MCS	Tue, Nov 13, 2018	41.29	41.53	40.85	40.99
6665	NYSE	MCS	Mon, Nov 12, 2018	41.19	41.44	41.02	41.05
6664	NYSE	MCS	Fri, Nov 9, 2018	41.35	41.56	41.08	41.28
6663	NYSE	MCS	Thu, Nov 8, 2018	41.38	41.61	40.98	41.50
6662	NYSE	MCS	Wed, Nov 7, 2018	40.30	41.46	39.99	41.41
6661	NYSE	MCS	Tue, Nov 6, 2018	40.38	40.77	39.40	40.03
6660	NYSE	MCS	Mon, Nov 5, 2018	39.51	40.80	39.40	40.47
6659	NYSE	MCS	Fri, Nov 2, 2018	39.32	40.19	38.46	39.33
6658	NYSE	MCS	Thu, Nov 1, 2018	39.19	39.46	38.87	39.23
6657	NYSE	MCS	Wed, Oct 31, 2018	39.31	39.52	38.96	39.02
6656	NYSE	MCS	Tue, Oct 30, 2018	38.57	39.06	38.19	38.85
6655	NYSE	MCS	Mon, Oct 29, 2018	39.02	39.47	37.88	38.25
6654	NYSE	MCS	Fri, Oct 26, 2018	38.95	39.62	38.65	38.91
6653	NYSE	MCS	Thu, Oct 25, 2018	39.77	41.40	38.65	39.28
6652	NYSE	MCS	Wed, Oct 24, 2018	42.42	42.67	41.05	41.10
6651	NYSE	MCS	Tue, Oct 23, 2018	42.14	42.68	41.46	42.40
6650	NYSE	MCS	Mon, Oct 22, 2018	42.86	43.20	42.29	42.60
6649	NYSE	MCS	Fri, Oct 19, 2018	43.36	43.50	42.42	42.61
6648	NYSE	MCS	Thu, Oct 18, 2018	44.10	44.34	42.97	43.28
6647	NYSE	MCS	Wed, Oct 17, 2018	44.45	44.61	43.78	44.28
6646	NYSE	MCS	Tue, Oct 16, 2018	43.85	44.43	43.33	44.42
6645	NYSE	MCS	Mon, Oct 15, 2018	42.69	43.70	42.42	43.43
6644	NYSE	MCS	Fri, Oct 12, 2018	42.32	42.88	41.87	42.79
6643	NYSE	MCS	Thu, Oct 11, 2018	42.61	42.95	41.62	41.75
6642	NYSE	MCS	Wed, Oct 10, 2018	44.01	44.57	42.41	42.64
6641	NYSE	MCS	Tue, Oct 9, 2018	43.39	44.06	43.39	43.94
6640	NYSE	MCS	Mon, Oct 8, 2018	42.85	43.42	42.50	43.31
6639	NYSE	MCS	Fri, Oct 5, 2018	42.46	43.53	42.46	42.71
6638	NYSE	MCS	Thu, Oct 4, 2018	42.28	42.52	41.70	42.37
6637	NYSE	MCS	Wed, Oct 3, 2018	41.54	42.49	41.35	42.40
6636	NYSE	MCS	Tue, Oct 2, 2018	41.82	42.07	41.24	41.45
6635	NYSE	MCS	Mon, Oct 1, 2018	42.25	42.48	41.52	41.74
6634	NYSE	MCS	Fri, Sep 28, 2018	41.35	42.15	41.05	42.05
6633	NYSE	MCS	Thu, Sep 27, 2018	41.40	42.05	41.30	41.30
6632	NYSE	MCS	Wed, Sep 26, 2018	40.70	41.80	40.70	41.45
6631	NYSE	MCS	Tue, Sep 25, 2018	40.85	40.98	40.68	40.75
6630	NYSE	MCS	Mon, Sep 24, 2018	40.75	41.00	40.40	40.70
6629	NYSE	MCS	Fri, Sep 21, 2018	40.05	41.40	40.05	40.80
6628	NYSE	MCS	Thu, Sep 20, 2018	40.35	40.45	39.70	40.10
6627	NYSE	MCS	Wed, Sep 19, 2018	41.05	41.13	40.00	40.15
6626	NYSE	MCS	Tue, Sep 18, 2018	41.50	41.55	40.90	41.15
6625	NYSE	MCS	Mon, Sep 17, 2018	41.75	42.30	41.40	41.45
6624	NYSE	MCS	Fri, Sep 14, 2018	41.50	42.50	41.50	41.75
6623	NYSE	MCS	Thu, Sep 13, 2018	41.80	41.90	41.45	41.85
6622	NYSE	MCS	Wed, Sep 12, 2018	41.80	42.00	41.28	41.80
6621	NYSE	MCS	Tue, Sep 11, 2018	40.95	41.80	40.90	41.80
6620	NYSE	MCS	Mon, Sep 10, 2018	41.65	41.65	40.70	40.95
6619	NYSE	MCS	Fri, Sep 7, 2018	41.00	41.45	41.00	41.40
6618	NYSE	MCS	Thu, Sep 6, 2018	41.35	41.50	41.00	41.10
6617	NYSE	MCS	Wed, Sep 5, 2018	40.90	41.78	40.65	41.35
6616	NYSE	MCS	Tue, Sep 4, 2018	40.65	40.95	40.25	40.85
6615	NYSE	MCS	Fri, Aug 31, 2018	39.70	40.80	39.55	40.60
6614	NYSE	MCS	Thu, Aug 30, 2018	39.50	39.65	39.10	39.35
6613	NYSE	MCS	Wed, Aug 29, 2018	38.85	39.55	38.65	39.50
6612	NYSE	MCS	Tue, Aug 28, 2018	39.10	39.55	39.05	39.15
6611	NYSE	MCS	Mon, Aug 27, 2018	39.25	39.70	39.05	39.05
6610	NYSE	MCS	Fri, Aug 24, 2018	39.45	39.60	39.00	39.20
6609	NYSE	MCS	Thu, Aug 23, 2018	39.10	39.90	39.00	39.50
6608	NYSE	MCS	Wed, Aug 22, 2018	38.45	39.20	38.45	39.15
6607	NYSE	MCS	Tue, Aug 21, 2018	38.50	39.24	38.45	38.70
6606	NYSE	MCS	Mon, Aug 20, 2018	38.15	38.55	37.90	38.35
6605	NYSE	MCS	Fri, Aug 17, 2018	38.45	38.78	37.80	38.25
6604	NYSE	MCS	Thu, Aug 16, 2018	37.85	38.80	37.85	38.75
6603	NYSE	MCS	Wed, Aug 15, 2018	37.50	38.05	36.15	37.85
6602	NYSE	MCS	Tue, Aug 14, 2018	39.35	40.45	39.15	40.20
6601	NYSE	MCS	Mon, Aug 13, 2018	39.95	39.95	38.85	39.15
6600	NYSE	MCS	Fri, Aug 10, 2018	39.10	39.85	39.05	39.80
6599	NYSE	MCS	Thu, Aug 9, 2018	38.80	39.40	38.80	39.35
6598	NYSE	MCS	Wed, Aug 8, 2018	38.55	38.95	38.10	38.85
6597	NYSE	MCS	Tue, Aug 7, 2018	38.20	38.80	38.10	38.80
6596	NYSE	MCS	Mon, Aug 6, 2018	37.30	38.50	37.30	38.15
6595	NYSE	MCS	Fri, Aug 3, 2018	38.05	38.35	37.30	37.40
6594	NYSE	MCS	Thu, Aug 2, 2018	38.00	38.55	37.70	38.00
6593	NYSE	MCS	Wed, Aug 1, 2018	38.25	38.50	37.45	38.40
6592	NYSE	MCS	Tue, Jul 31, 2018	38.65	39.05	38.33	38.55
6591	NYSE	MCS	Mon, Jul 30, 2018	36.95	38.65	36.63	38.30
6590	NYSE	MCS	Fri, Jul 27, 2018	36.30	37.00	36.15	36.60
6589	NYSE	MCS	Thu, Jul 26, 2018	35.25	37.03	35.00	36.25
6588	NYSE	MCS	Wed, Jul 25, 2018	32.85	32.95	32.38	32.65
6587	NYSE	MCS	Tue, Jul 24, 2018	33.70	33.75	32.70	32.95
6586	NYSE	MCS	Mon, Jul 23, 2018	33.45	33.95	33.18	33.70
6585	NYSE	MCS	Fri, Jul 20, 2018	33.05	33.40	32.98	33.15
6584	NYSE	MCS	Thu, Jul 19, 2018	32.95	33.35	32.95	33.20
6583	NYSE	MCS	Wed, Jul 18, 2018	32.90	33.15	32.85	33.05
6582	NYSE	MCS	Tue, Jul 17, 2018	32.90	33.45	32.90	33.05
6581	NYSE	MCS	Mon, Jul 16, 2018	33.10	33.45	32.85	33.00
6580	NYSE	MCS	Fri, Jul 13, 2018	32.85	33.30	32.85	33.10
6579	NYSE	MCS	Thu, Jul 12, 2018	33.30	33.30	32.85	32.95
6578	NYSE	MCS	Wed, Jul 11, 2018	33.30	33.90	33.05	33.25
6577	NYSE	MCS	Tue, Jul 10, 2018	33.45	33.85	33.35	33.65
6576	NYSE	MCS	Mon, Jul 9, 2018	33.50	33.60	33.25	33.50
6575	NYSE	MCS	Fri, Jul 6, 2018	33.05	33.60	33.00	33.35
6574	NYSE	MCS	Thu, Jul 5, 2018	32.85	33.15	32.70	33.05
6573	NYSE	MCS	Tue, Jul 3, 2018	33.00	33.15	32.55	32.55
6572	NYSE	MCS	Mon, Jul 2, 2018	32.35	33.15	32.23	33.05
6571	NYSE	MCS	Fri, Jun 29, 2018	32.45	32.65	32.25	32.50
6570	NYSE	MCS	Thu, Jun 28, 2018	32.05	32.60	32.05	32.50
6569	NYSE	MCS	Wed, Jun 27, 2018	32.70	32.75	32.10	32.15
6568	NYSE	MCS	Tue, Jun 26, 2018	32.55	32.80	32.35	32.70
6567	NYSE	MCS	Mon, Jun 25, 2018	32.90	32.90	32.40	32.55
6566	NYSE	MCS	Fri, Jun 22, 2018	33.15	33.25	32.80	32.85
6565	NYSE	MCS	Thu, Jun 21, 2018	33.30	33.60	32.95	33.05
6564	NYSE	MCS	Wed, Jun 20, 2018	32.95	33.45	32.75	33.35
6563	NYSE	MCS	Tue, Jun 19, 2018	32.55	33.00	32.55	32.90
6562	NYSE	MCS	Mon, Jun 18, 2018	32.80	32.85	32.35	32.70
6561	NYSE	MCS	Fri, Jun 15, 2018	32.20	32.80	32.10	32.80
6560	NYSE	MCS	Thu, Jun 14, 2018	31.95	32.30	31.85	32.20
6559	NYSE	MCS	Wed, Jun 13, 2018	31.60	32.10	31.60	31.95
6558	NYSE	MCS	Tue, Jun 12, 2018	31.45	31.70	31.30	31.55
6557	NYSE	MCS	Mon, Jun 11, 2018	31.30	31.55	31.30	31.45
6556	NYSE	MCS	Fri, Jun 8, 2018	31.45	31.65	31.25	31.25
6555	NYSE	MCS	Thu, Jun 7, 2018	31.70	32.00	31.50	31.55
6554	NYSE	MCS	Wed, Jun 6, 2018	31.40	31.90	31.35	31.75
6553	NYSE	MCS	Tue, Jun 5, 2018	31.30	31.50	30.95	31.40
6552	NYSE	MCS	Mon, Jun 4, 2018	31.60	31.70	31.15	31.30
6551	NYSE	MCS	Fri, Jun 1, 2018	31.75	32.20	31.55	31.65
6550	NYSE	MCS	Thu, May 31, 2018	31.70	31.90	31.35	31.55
6549	NYSE	MCS	Wed, May 30, 2018	31.40	32.00	31.10	31.70
6548	NYSE	MCS	Tue, May 29, 2018	31.30	31.55	30.90	31.40
6547	NYSE	MCS	Fri, May 25, 2018	31.55	31.70	31.25	31.45
6546	NYSE	MCS	Thu, May 24, 2018	31.55	31.80	31.40	31.70
6545	NYSE	MCS	Wed, May 23, 2018	32.00	32.20	31.40	31.45
6544	NYSE	MCS	Tue, May 22, 2018	32.50	32.60	32.00	32.15
6543	NYSE	MCS	Mon, May 21, 2018	32.35	32.50	32.15	32.45
6542	NYSE	MCS	Fri, May 18, 2018	32.15	32.40	31.90	32.30
6541	NYSE	MCS	Thu, May 17, 2018	32.05	32.18	31.85	32.00
6540	NYSE	MCS	Wed, May 16, 2018	31.80	32.10	31.80	32.00
6539	NYSE	MCS	Tue, May 15, 2018	31.85	32.10	31.85	31.90
6538	NYSE	MCS	Mon, May 14, 2018	32.20	32.40	31.90	31.90
6537	NYSE	MCS	Fri, May 11, 2018	32.10	32.30	31.90	32.20
6536	NYSE	MCS	Thu, May 10, 2018	31.90	32.20	31.73	32.20
6535	NYSE	MCS	Wed, May 9, 2018	31.80	32.05	31.55	31.90
6534	NYSE	MCS	Tue, May 8, 2018	31.55	31.95	31.55	31.80
6533	NYSE	MCS	Mon, May 7, 2018	31.15	31.65	30.90	31.55
6532	NYSE	MCS	Fri, May 4, 2018	30.35	31.30	30.30	31.05
6531	NYSE	MCS	Thu, May 3, 2018	30.45	30.80	30.15	30.50
6530	NYSE	MCS	Wed, May 2, 2018	30.00	30.75	29.80	30.50
6529	NYSE	MCS	Tue, May 1, 2018	29.65	30.20	29.45	30.00
6528	NYSE	MCS	Mon, Apr 30, 2018	29.80	30.10	29.75	29.80
6527	NYSE	MCS	Fri, Apr 27, 2018	30.45	30.60	29.75	29.90
6526	NYSE	MCS	Thu, Apr 26, 2018	31.15	31.15	30.05	30.55
6525	NYSE	MCS	Wed, Apr 25, 2018	30.80	30.90	30.55	30.65
6524	NYSE	MCS	Tue, Apr 24, 2018	30.85	31.00	30.54	30.85
6523	NYSE	MCS	Mon, Apr 23, 2018	31.05	31.10	30.73	30.90
6522	NYSE	MCS	Fri, Apr 20, 2018	30.90	31.15	30.55	31.05
6521	NYSE	MCS	Thu, Apr 19, 2018	31.20	31.40	31.03	31.10
6520	NYSE	MCS	Wed, Apr 18, 2018	31.10	31.40	31.05	31.25
6519	NYSE	MCS	Tue, Apr 17, 2018	31.55	31.60	30.90	31.05
6518	NYSE	MCS	Mon, Apr 16, 2018	30.85	31.60	30.81	31.35
6517	NYSE	MCS	Fri, Apr 13, 2018	30.85	31.05	30.65	30.75
6516	NYSE	MCS	Thu, Apr 12, 2018	31.00	31.17	30.63	30.80
6515	NYSE	MCS	Wed, Apr 11, 2018	30.60	31.00	30.40	31.00
6514	NYSE	MCS	Tue, Apr 10, 2018	31.20	31.20	30.60	30.80
6513	NYSE	MCS	Mon, Apr 9, 2018	31.05	31.35	30.70	30.85
6512	NYSE	MCS	Fri, Apr 6, 2018	31.00	31.20	30.65	30.85
6511	NYSE	MCS	Thu, Apr 5, 2018	30.75	31.10	30.60	31.05
6510	NYSE	MCS	Wed, Apr 4, 2018	30.00	30.65	29.95	30.55
6509	NYSE	MCS	Tue, Apr 3, 2018	29.80	30.50	29.50	30.40
6508	NYSE	MCS	Mon, Apr 2, 2018	30.25	30.30	29.25	29.60
6507	NYSE	MCS	Thu, Mar 29, 2018	30.35	30.65	30.05	30.35
6506	NYSE	MCS	Wed, Mar 28, 2018	29.85	30.35	29.75	30.20
6505	NYSE	MCS	Tue, Mar 27, 2018	29.65	30.10	29.35	29.70
6504	NYSE	MCS	Mon, Mar 26, 2018	29.85	30.00	29.35	29.70
6503	NYSE	MCS	Fri, Mar 23, 2018	30.20	30.20	29.35	29.35
6502	NYSE	MCS	Thu, Mar 22, 2018	30.55	30.70	30.20	30.20
6501	NYSE	MCS	Wed, Mar 21, 2018	30.50	30.80	30.40	30.65
6500	NYSE	MCS	Tue, Mar 20, 2018	30.65	30.85	30.40	30.60
6499	NYSE	MCS	Mon, Mar 19, 2018	30.25	30.80	30.00	30.65
6498	NYSE	MCS	Fri, Mar 16, 2018	30.65	30.80	30.00	30.20
6497	NYSE	MCS	Thu, Mar 15, 2018	30.20	30.65	29.91	30.65
6496	NYSE	MCS	Wed, Mar 14, 2018	30.25	30.45	30.05	30.15
6495	NYSE	MCS	Tue, Mar 13, 2018	30.00	30.40	30.00	30.15
6494	NYSE	MCS	Mon, Mar 12, 2018	29.75	29.95	29.45	29.95
6493	NYSE	MCS	Fri, Mar 9, 2018	29.70	29.90	29.33	29.65
6492	NYSE	MCS	Thu, Mar 8, 2018	29.45	29.80	29.00	29.60
6491	NYSE	MCS	Wed, Mar 7, 2018	29.05	29.45	28.85	29.40
6490	NYSE	MCS	Tue, Mar 6, 2018	28.65	29.35	28.25	29.25
6489	NYSE	MCS	Mon, Mar 5, 2018	27.60	28.65	27.60	28.45
6488	NYSE	MCS	Fri, Mar 2, 2018	27.00	27.80	26.95	27.75
6487	NYSE	MCS	Thu, Mar 1, 2018	27.00	27.75	26.95	27.25
6486	NYSE	MCS	Wed, Feb 28, 2018	27.20	27.25	26.85	27.00
6485	NYSE	MCS	Tue, Feb 27, 2018	28.10	28.10	26.95	27.00
6484	NYSE	MCS	Mon, Feb 26, 2018	27.20	28.25	27.10	28.00
6483	NYSE	MCS	Fri, Feb 23, 2018	26.45	27.20	26.35	27.15
6482	NYSE	MCS	Thu, Feb 22, 2018	26.45	26.85	26.00	26.25
6481	NYSE	MCS	Wed, Feb 21, 2018	25.10	26.25	25.10	26.10
6480	NYSE	MCS	Tue, Feb 20, 2018	24.95	25.45	24.76	25.10
6479	NYSE	MCS	Fri, Feb 16, 2018	24.90	25.30	24.90	25.10
6478	NYSE	MCS	Thu, Feb 15, 2018	25.10	25.25	24.95	25.05
6477	NYSE	MCS	Wed, Feb 14, 2018	24.65	25.15	24.60	25.00
6476	NYSE	MCS	Tue, Feb 13, 2018	24.40	24.93	24.35	24.85
6475	NYSE	MCS	Mon, Feb 12, 2018	24.45	24.85	24.38	24.65
6474	NYSE	MCS	Fri, Feb 9, 2018	24.35	24.70	23.55	24.50
6473	NYSE	MCS	Thu, Feb 8, 2018	24.60	24.60	24.10	24.10
6472	NYSE	MCS	Wed, Feb 7, 2018	24.80	24.95	24.45	24.50
6471	NYSE	MCS	Tue, Feb 6, 2018	24.45	25.25	24.45	24.90
6470	NYSE	MCS	Mon, Feb 5, 2018	25.65	25.85	24.80	24.90
6469	NYSE	MCS	Fri, Feb 2, 2018	26.40	26.40	25.70	25.75
6468	NYSE	MCS	Thu, Feb 1, 2018	25.95	26.65	25.80	26.65
6467	NYSE	MCS	Wed, Jan 31, 2018	26.05	26.25	25.75	26.00
6466	NYSE	MCS	Tue, Jan 30, 2018	26.25	26.80	25.95	26.00
6465	NYSE	MCS	Mon, Jan 29, 2018	26.65	26.95	26.35	26.40
6464	NYSE	MCS	Fri, Jan 26, 2018	26.70	26.95	26.50	26.75
6463	NYSE	MCS	Thu, Jan 25, 2018	26.90	26.90	26.45	26.75
6462	NYSE	MCS	Wed, Jan 24, 2018	27.10	27.15	26.73	26.75
6461	NYSE	MCS	Tue, Jan 23, 2018	27.05	27.10	26.85	27.00
6460	NYSE	MCS	Mon, Jan 22, 2018	27.45	27.45	26.95	27.00
6459	NYSE	MCS	Fri, Jan 19, 2018	27.05	27.50	26.90	27.45
6458	NYSE	MCS	Thu, Jan 18, 2018	27.20	27.40	26.90	27.10
6457	NYSE	MCS	Wed, Jan 17, 2018	27.15	27.25	26.95	27.15
6456	NYSE	MCS	Tue, Jan 16, 2018	27.45	27.80	26.90	27.00
6455	NYSE	MCS	Fri, Jan 12, 2018	27.30	27.45	27.10	27.30
6454	NYSE	MCS	Thu, Jan 11, 2018	26.65	27.35	26.65	27.30
6453	NYSE	MCS	Wed, Jan 10, 2018	26.45	26.80	26.20	26.65
6452	NYSE	MCS	Tue, Jan 9, 2018	26.75	26.75	26.50	26.50
6451	NYSE	MCS	Mon, Jan 8, 2018	26.40	26.87	26.05	26.70
6450	NYSE	MCS	Fri, Jan 5, 2018	26.70	26.78	26.23	26.40
6449	NYSE	MCS	Thu, Jan 4, 2018	26.90	26.93	26.60	26.65
6448	NYSE	MCS	Wed, Jan 3, 2018	27.95	28.25	26.65	26.75
6447	NYSE	MCS	Tue, Jan 2, 2018	27.45	28.05	27.40	27.90
6446	NYSE	MCS	Fri, Dec 29, 2017	27.30	27.45	27.15	27.35
6445	NYSE	MCS	Thu, Dec 28, 2017	27.05	27.26	27.00	27.20
6444	NYSE	MCS	Wed, Dec 27, 2017	27.25	27.35	26.95	27.00
6443	NYSE	MCS	Tue, Dec 26, 2017	27.30	27.50	27.08	27.30
6442	NYSE	MCS	Fri, Dec 22, 2017	28.05	28.05	27.20	27.40
6441	NYSE	MCS	Thu, Dec 21, 2017	27.90	28.20	27.90	28.00
6440	NYSE	MCS	Wed, Dec 20, 2017	28.00	28.25	27.75	27.85
6439	NYSE	MCS	Tue, Dec 19, 2017	29.00	29.05	27.75	27.85
6438	NYSE	MCS	Mon, Dec 18, 2017	28.40	28.95	28.25	28.95
6437	NYSE	MCS	Fri, Dec 15, 2017	27.60	28.35	27.60	28.20
6436	NYSE	MCS	Thu, Dec 14, 2017	27.70	27.83	27.35	27.45
6435	NYSE	MCS	Wed, Dec 13, 2017	27.55	28.05	27.55	27.75
6434	NYSE	MCS	Tue, Dec 12, 2017	28.00	28.05	27.45	27.45
6433	NYSE	MCS	Mon, Dec 11, 2017	27.80	28.00	27.65	27.90
6432	NYSE	MCS	Fri, Dec 8, 2017	28.15	28.20	27.80	27.80
6431	NYSE	MCS	Thu, Dec 7, 2017	28.15	28.50	28.00	28.05
6430	NYSE	MCS	Wed, Dec 6, 2017	28.65	28.75	28.10	28.05
6429	NYSE	MCS	Tue, Dec 5, 2017	29.15	29.25	28.53	28.60
6428	NYSE	MCS	Mon, Dec 4, 2017	29.05	29.55	28.65	29.05
6427	NYSE	MCS	Fri, Dec 1, 2017	28.30	29.00	27.88	28.80
6426	NYSE	MCS	Thu, Nov 30, 2017	28.90	28.91	27.60	28.10
6425	NYSE	MCS	Wed, Nov 29, 2017	28.40	29.00	28.40	28.85
6424	NYSE	MCS	Tue, Nov 28, 2017	27.90	28.45	27.75	28.30
6423	NYSE	MCS	Mon, Nov 27, 2017	27.80	28.05	27.75	27.90
6422	NYSE	MCS	Fri, Nov 24, 2017	27.95	27.95	27.25	27.80
6421	NYSE	MCS	Wed, Nov 22, 2017	28.10	28.25	27.90	28.00
6420	NYSE	MCS	Tue, Nov 21, 2017	27.85	28.10	27.70	28.05
6419	NYSE	MCS	Mon, Nov 20, 2017	27.40	27.85	27.13	27.60
6418	NYSE	MCS	Fri, Nov 17, 2017	27.10	27.70	27.05	27.60
6417	NYSE	MCS	Thu, Nov 16, 2017	27.10	27.50	27.05	27.25
6416	NYSE	MCS	Wed, Nov 15, 2017	27.05	27.25	26.90	27.00
6415	NYSE	MCS	Tue, Nov 14, 2017	26.50	27.30	26.50	27.25
6414	NYSE	MCS	Mon, Nov 13, 2017	26.35	26.65	26.10	26.55
6413	NYSE	MCS	Fri, Nov 10, 2017	26.60	26.90	26.30	26.40
6412	NYSE	MCS	Thu, Nov 9, 2017	26.30	26.80	26.30	26.75
6411	NYSE	MCS	Wed, Nov 8, 2017	26.30	26.63	26.20	26.55
6410	NYSE	MCS	Tue, Nov 7, 2017	26.60	26.65	26.10	26.50
6409	NYSE	MCS	Mon, Nov 6, 2017	26.40	27.10	26.40	26.65
6408	NYSE	MCS	Fri, Nov 3, 2017	26.85	26.85	26.45	26.50
6407	NYSE	MCS	Thu, Nov 2, 2017	26.80	27.10	26.45	26.90
6406	NYSE	MCS	Wed, Nov 1, 2017	27.40	27.45	26.45	26.80
6405	NYSE	MCS	Tue, Oct 31, 2017	26.65	27.30	26.55	27.15
6404	NYSE	MCS	Mon, Oct 30, 2017	26.60	26.85	26.25	26.60
6403	NYSE	MCS	Fri, Oct 27, 2017	26.60	27.00	26.25	26.55
6402	NYSE	MCS	Thu, Oct 26, 2017	26.75	27.20	26.40	26.55
6401	NYSE	MCS	Wed, Oct 25, 2017	27.35	27.40	26.55	26.70
6400	NYSE	MCS	Tue, Oct 24, 2017	27.20	27.45	27.10	27.35
6399	NYSE	MCS	Mon, Oct 23, 2017	27.15	27.70	26.85	27.10
6398	NYSE	MCS	Fri, Oct 20, 2017	27.50	27.50	26.95	27.00
6397	NYSE	MCS	Thu, Oct 19, 2017	26.85	27.35	26.80	27.25
6396	NYSE	MCS	Wed, Oct 18, 2017	27.30	27.38	26.80	27.00
6395	NYSE	MCS	Tue, Oct 17, 2017	27.45	27.60	27.20	27.30
6394	NYSE	MCS	Mon, Oct 16, 2017	27.65	28.05	27.40	27.45
6393	NYSE	MCS	Fri, Oct 13, 2017	27.65	27.73	27.25	27.60
6392	NYSE	MCS	Thu, Oct 12, 2017	28.05	28.05	27.55	27.55
6391	NYSE	MCS	Wed, Oct 11, 2017	28.05	28.20	27.90	28.00
6390	NYSE	MCS	Tue, Oct 10, 2017	28.15	28.20	27.95	28.10
6389	NYSE	MCS	Mon, Oct 9, 2017	28.35	28.35	27.85	28.00
6388	NYSE	MCS	Fri, Oct 6, 2017	28.10	28.40	27.95	28.35
6387	NYSE	MCS	Thu, Oct 5, 2017	27.65	28.25	27.65	28.15
6386	NYSE	MCS	Wed, Oct 4, 2017	28.35	28.50	27.15	27.60
6385	NYSE	MCS	Tue, Oct 3, 2017	28.20	28.75	27.88	28.55
6384	NYSE	MCS	Mon, Oct 2, 2017	27.65	28.28	27.65	28.15
6383	NYSE	MCS	Fri, Sep 29, 2017	28.15	28.40	27.63	27.70
6382	NYSE	MCS	Thu, Sep 28, 2017	28.05	28.30	27.70	28.20
6381	NYSE	MCS	Wed, Sep 27, 2017	27.50	28.15	27.25	28.05
6380	NYSE	MCS	Tue, Sep 26, 2017	27.20	27.50	27.20	27.35
6379	NYSE	MCS	Mon, Sep 25, 2017	27.20	27.60	26.90	27.20
6378	NYSE	MCS	Fri, Sep 22, 2017	26.95	27.64	26.65	27.35
6377	NYSE	MCS	Thu, Sep 21, 2017	26.50	27.00	26.30	26.90
6376	NYSE	MCS	Wed, Sep 20, 2017	26.30	26.65	26.30	26.45
6375	NYSE	MCS	Tue, Sep 19, 2017	26.60	26.60	26.25	26.30
6374	NYSE	MCS	Mon, Sep 18, 2017	26.50	26.95	26.30	26.65
6373	NYSE	MCS	Fri, Sep 15, 2017	25.75	26.63	25.30	26.55
6372	NYSE	MCS	Thu, Sep 14, 2017	25.70	25.70	25.25	25.65
6371	NYSE	MCS	Wed, Sep 13, 2017	25.50	25.75	25.05	25.65
6370	NYSE	MCS	Tue, Sep 12, 2017	25.35	25.45	25.00	25.40
6369	NYSE	MCS	Mon, Sep 11, 2017	25.40	25.70	25.20	25.30
6368	NYSE	MCS	Fri, Sep 8, 2017	24.65	25.45	24.55	25.30
6367	NYSE	MCS	Thu, Sep 7, 2017	24.85	24.95	24.38	24.65
6366	NYSE	MCS	Wed, Sep 6, 2017	25.00	25.15	24.80	24.85
6365	NYSE	MCS	Tue, Sep 5, 2017	24.90	25.20	24.85	25.00
6364	NYSE	MCS	Fri, Sep 1, 2017	24.90	25.30	24.85	25.10
6363	NYSE	MCS	Thu, Aug 31, 2017	25.00	25.11	24.48	24.90
6362	NYSE	MCS	Wed, Aug 30, 2017	24.55	25.10	24.55	24.90
6361	NYSE	MCS	Tue, Aug 29, 2017	24.20	24.65	24.05	24.60
6360	NYSE	MCS	Mon, Aug 28, 2017	24.45	24.60	23.85	24.30
6359	NYSE	MCS	Fri, Aug 25, 2017	24.40	24.75	24.10	24.40
6358	NYSE	MCS	Thu, Aug 24, 2017	24.60	25.00	24.35	24.65
6357	NYSE	MCS	Wed, Aug 23, 2017	24.60	24.95	24.15	24.55
6356	NYSE	MCS	Tue, Aug 22, 2017	24.50	25.05	24.45	24.73
6355	NYSE	MCS	Mon, Aug 21, 2017	24.45	24.73	24.20	24.50
6354	NYSE	MCS	Fri, Aug 18, 2017	24.60	25.05	24.40	24.50
6353	NYSE	MCS	Thu, Aug 17, 2017	25.25	25.50	24.78	24.85
6352	NYSE	MCS	Wed, Aug 16, 2017	25.55	25.70	25.06	25.30
6351	NYSE	MCS	Tue, Aug 15, 2017	25.85	25.85	25.43	25.50
6350	NYSE	MCS	Mon, Aug 14, 2017	25.95	26.20	25.70	25.80
6349	NYSE	MCS	Fri, Aug 11, 2017	26.10	26.20	25.63	25.75
6348	NYSE	MCS	Thu, Aug 10, 2017	26.40	26.50	25.95	26.05
6347	NYSE	MCS	Wed, Aug 9, 2017	27.00	27.00	26.35	26.55
6346	NYSE	MCS	Tue, Aug 8, 2017	27.00	27.80	26.90	27.25
6345	NYSE	MCS	Mon, Aug 7, 2017	27.05	27.18	26.90	26.90
6344	NYSE	MCS	Fri, Aug 4, 2017	26.60	27.15	26.50	27.05
6343	NYSE	MCS	Thu, Aug 3, 2017	26.75	26.95	26.40	26.50
6342	NYSE	MCS	Wed, Aug 2, 2017	27.60	27.90	26.60	26.70
6341	NYSE	MCS	Tue, Aug 1, 2017	27.25	28.15	26.90	27.65
6340	NYSE	MCS	Mon, Jul 31, 2017	27.75	28.00	26.95	27.20
6339	NYSE	MCS	Fri, Jul 28, 2017	27.40	27.90	27.40	27.75
6338	NYSE	MCS	Thu, Jul 27, 2017	28.30	29.10	27.20	27.65
6337	NYSE	MCS	Wed, Jul 26, 2017	28.65	28.85	28.50	28.70
6336	NYSE	MCS	Tue, Jul 25, 2017	28.45	28.80	28.40	28.60
6335	NYSE	MCS	Mon, Jul 24, 2017	28.40	28.48	28.15	28.30
6334	NYSE	MCS	Fri, Jul 21, 2017	28.90	28.95	28.05	28.15
6333	NYSE	MCS	Thu, Jul 20, 2017	28.55	28.85	28.50	28.75
6332	NYSE	MCS	Wed, Jul 19, 2017	28.55	28.95	28.20	28.60
6331	NYSE	MCS	Tue, Jul 18, 2017	28.45	28.60	28.20	28.55
6330	NYSE	MCS	Mon, Jul 17, 2017	28.50	28.88	28.35	28.60
6329	NYSE	MCS	Fri, Jul 14, 2017	28.70	28.80	28.35	28.65
6328	NYSE	MCS	Thu, Jul 13, 2017	28.65	28.90	28.65	28.85
6327	NYSE	MCS	Wed, Jul 12, 2017	29.30	29.78	28.60	28.70
6326	NYSE	MCS	Tue, Jul 11, 2017	29.70	29.70	28.90	29.30
6325	NYSE	MCS	Mon, Jul 10, 2017	31.05	31.25	29.55	29.55
6324	NYSE	MCS	Fri, Jul 7, 2017	29.65	31.15	29.60	31.10
6323	NYSE	MCS	Thu, Jul 6, 2017	30.20	30.80	29.40	29.60
6322	NYSE	MCS	Wed, Jul 5, 2017	30.35	30.50	29.90	30.45
6321	NYSE	MCS	Mon, Jul 3, 2017	30.15	30.50	30.15	30.35
6320	NYSE	MCS	Fri, Jun 30, 2017	30.65	31.00	30.15	30.20
6319	NYSE	MCS	Thu, Jun 29, 2017	31.30	31.30	30.50	30.70
6318	NYSE	MCS	Wed, Jun 28, 2017	31.05	31.40	30.95	31.20
6317	NYSE	MCS	Tue, Jun 27, 2017	30.95	31.15	30.70	30.95
6316	NYSE	MCS	Mon, Jun 26, 2017	30.80	31.25	30.50	30.95
6315	NYSE	MCS	Fri, Jun 23, 2017	31.30	31.46	30.61	31.00
6314	NYSE	MCS	Thu, Jun 22, 2017	32.20	32.20	31.25	31.35
6313	NYSE	MCS	Wed, Jun 21, 2017	32.15	32.45	32.15	32.25
6312	NYSE	MCS	Tue, Jun 20, 2017	32.90	32.90	31.95	32.25
6311	NYSE	MCS	Mon, Jun 19, 2017	33.05	33.05	32.60	32.85
6310	NYSE	MCS	Fri, Jun 16, 2017	32.35	32.80	32.15	32.75
6309	NYSE	MCS	Thu, Jun 15, 2017	32.35	32.85	32.35	32.80
6308	NYSE	MCS	Wed, Jun 14, 2017	33.05	33.39	32.50	32.65
6307	NYSE	MCS	Tue, Jun 13, 2017	32.95	33.20	32.70	32.90
6306	NYSE	MCS	Mon, Jun 12, 2017	32.65	33.05	32.41	32.90
6305	NYSE	MCS	Fri, Jun 9, 2017	32.80	33.20	32.50	32.65
6304	NYSE	MCS	Thu, Jun 8, 2017	32.75	33.30	32.60	32.80
6303	NYSE	MCS	Wed, Jun 7, 2017	33.15	33.35	32.75	32.85
6302	NYSE	MCS	Tue, Jun 6, 2017	33.60	33.60	32.90	33.05
6301	NYSE	MCS	Mon, Jun 5, 2017	34.10	34.20	33.50	33.70
6300	NYSE	MCS	Fri, Jun 2, 2017	33.60	34.60	33.60	34.15
6299	NYSE	MCS	Thu, Jun 1, 2017	33.05	33.55	32.90	33.55
6298	NYSE	MCS	Wed, May 31, 2017	33.20	33.25	32.70	33.00
6297	NYSE	MCS	Tue, May 30, 2017	33.80	33.90	32.95	33.20
6296	NYSE	MCS	Fri, May 26, 2017	34.00	34.03	33.53	33.85
6295	NYSE	MCS	Thu, May 25, 2017	32.65	33.90	32.28	33.80
6294	NYSE	MCS	Wed, May 24, 2017	33.00	33.05	32.10	32.65
6293	NYSE	MCS	Tue, May 23, 2017	31.65	32.78	31.30	32.65
6292	NYSE	MCS	Mon, May 22, 2017	31.40	31.90	31.40	31.38
6291	NYSE	MCS	Fri, May 19, 2017	31.65	31.90	31.20	31.45
6290	NYSE	MCS	Thu, May 18, 2017	31.30	31.85	31.14	31.60
6289	NYSE	MCS	Wed, May 17, 2017	32.20	32.45	31.20	31.35
6288	NYSE	MCS	Tue, May 16, 2017	33.25	33.25	32.55	32.80
6287	NYSE	MCS	Mon, May 15, 2017	32.70	33.35	32.50	33.30
6286	NYSE	MCS	Fri, May 12, 2017	32.50	32.75	32.15	32.40
6285	NYSE	MCS	Thu, May 11, 2017	32.95	33.00	32.30	32.65
6284	NYSE	MCS	Wed, May 10, 2017	33.20	33.50	32.80	33.05
6283	NYSE	MCS	Tue, May 9, 2017	32.80	33.30	32.65	33.25
6282	NYSE	MCS	Mon, May 8, 2017	33.00	33.30	32.30	32.50
6281	NYSE	MCS	Fri, May 5, 2017	32.85	33.00	32.50	32.85
6280	NYSE	MCS	Thu, May 4, 2017	33.60	33.60	32.43	32.75
6279	NYSE	MCS	Wed, May 3, 2017	32.75	33.35	32.60	33.30
6278	NYSE	MCS	Tue, May 2, 2017	33.25	33.55	32.40	32.90
6277	NYSE	MCS	Mon, May 1, 2017	34.00	34.00	32.90	33.20
6276	NYSE	MCS	Fri, Apr 28, 2017	34.65	34.65	33.50	33.80
6275	NYSE	MCS	Thu, Apr 27, 2017	33.10	34.90	32.31	34.60
6274	NYSE	MCS	Wed, Apr 26, 2017	33.70	34.80	33.70	34.25
6273	NYSE	MCS	Tue, Apr 25, 2017	33.30	33.90	33.30	33.70
6272	NYSE	MCS	Mon, Apr 24, 2017	33.15	33.30	32.70	33.00
6271	NYSE	MCS	Fri, Apr 21, 2017	32.25	32.85	32.25	32.70
6270	NYSE	MCS	Thu, Apr 20, 2017	31.40	32.35	31.20	32.35
6269	NYSE	MCS	Wed, Apr 19, 2017	31.30	31.50	31.05	31.20
6268	NYSE	MCS	Tue, Apr 18, 2017	30.90	31.30	30.90	31.25
6267	NYSE	MCS	Mon, Apr 17, 2017	30.85	31.15	30.66	31.05
6266	NYSE	MCS	Thu, Apr 13, 2017	30.45	30.85	30.35	30.60
6265	NYSE	MCS	Wed, Apr 12, 2017	30.90	30.90	30.16	30.55
6264	NYSE	MCS	Tue, Apr 11, 2017	30.65	31.06	30.65	30.95
6263	NYSE	MCS	Mon, Apr 10, 2017	30.70	30.95	30.40	30.70
6262	NYSE	MCS	Fri, Apr 7, 2017	31.00	31.30	30.65	30.80
6261	NYSE	MCS	Thu, Apr 6, 2017	30.30	31.35	30.30	31.25
6260	NYSE	MCS	Wed, Apr 5, 2017	31.15	31.45	30.35	30.40
6259	NYSE	MCS	Tue, Apr 4, 2017	31.20	31.45	30.85	31.05
6258	NYSE	MCS	Mon, Apr 3, 2017	32.30	32.30	31.00	31.05
6257	NYSE	MCS	Fri, Mar 31, 2017	31.70	32.35	31.50	32.10
6256	NYSE	MCS	Thu, Mar 30, 2017	31.30	31.85	31.25	31.75
6255	NYSE	MCS	Wed, Mar 29, 2017	31.30	31.50	30.90	31.25
6254	NYSE	MCS	Tue, Mar 28, 2017	30.75	31.50	30.50	31.45
6253	NYSE	MCS	Mon, Mar 27, 2017	30.45	31.15	30.45	30.80
6252	NYSE	MCS	Fri, Mar 24, 2017	31.15	31.40	30.70	30.95
6251	NYSE	MCS	Thu, Mar 23, 2017	30.75	31.30	30.75	31.15
6250	NYSE	MCS	Wed, Mar 22, 2017	31.00	31.15	30.55	30.85
6249	NYSE	MCS	Tue, Mar 21, 2017	31.80	31.85	30.85	30.90
6248	NYSE	MCS	Mon, Mar 20, 2017	32.25	32.25	31.55	31.60
6247	NYSE	MCS	Fri, Mar 17, 2017	31.85	32.30	31.75	31.85
6246	NYSE	MCS	Thu, Mar 16, 2017	31.85	32.40	31.40	31.90
6245	NYSE	MCS	Wed, Mar 15, 2017	31.25	32.05	31.15	31.90
6244	NYSE	MCS	Tue, Mar 14, 2017	31.00	31.20	30.76	31.10
6243	NYSE	MCS	Mon, Mar 13, 2017	30.85	31.35	30.85	31.05
6242	NYSE	MCS	Fri, Mar 10, 2017	31.30	31.35	30.75	30.85
6241	NYSE	MCS	Thu, Mar 9, 2017	30.65	31.35	30.60	31.05
6240	NYSE	MCS	Wed, Mar 8, 2017	30.75	30.90	30.55	30.80
6239	NYSE	MCS	Tue, Mar 7, 2017	30.45	30.75	30.30	30.70
6238	NYSE	MCS	Mon, Mar 6, 2017	30.70	30.90	30.35	30.40
6237	NYSE	MCS	Fri, Mar 3, 2017	31.40	31.45	30.70	30.85
6236	NYSE	MCS	Thu, Mar 2, 2017	31.70	31.80	31.10	31.30
6235	NYSE	MCS	Wed, Mar 1, 2017	31.70	32.60	31.55	31.68
6234	NYSE	MCS	Tue, Feb 28, 2017	32.45	32.45	31.15	31.20
6233	NYSE	MCS	Mon, Feb 27, 2017	32.00	32.60	31.70	32.40
6232	NYSE	MCS	Fri, Feb 24, 2017	31.20	32.00	31.20	31.90
6231	NYSE	MCS	Thu, Feb 23, 2017	30.45	31.65	29.75	31.40
6230	NYSE	MCS	Wed, Feb 22, 2017	29.85	29.85	29.15	29.70
6229	NYSE	MCS	Tue, Feb 21, 2017	29.90	30.10	29.80	29.90
6228	NYSE	MCS	Fri, Feb 17, 2017	30.45	30.55	29.80	29.85
6227	NYSE	MCS	Thu, Feb 16, 2017	30.95	31.00	30.25	30.25
6226	NYSE	MCS	Wed, Feb 15, 2017	30.35	30.85	30.35	30.85
6225	NYSE	MCS	Tue, Feb 14, 2017	29.85	30.50	29.80	30.50
6224	NYSE	MCS	Mon, Feb 13, 2017	30.55	30.63	29.90	30.05
6223	NYSE	MCS	Fri, Feb 10, 2017	30.25	30.58	30.10	30.40
6222	NYSE	MCS	Thu, Feb 9, 2017	29.70	30.15	29.65	30.15
6221	NYSE	MCS	Wed, Feb 8, 2017	29.85	29.85	29.35	29.55
6220	NYSE	MCS	Tue, Feb 7, 2017	30.15	30.25	29.70	29.95
6219	NYSE	MCS	Mon, Feb 6, 2017	30.05	30.20	29.90	30.05
6218	NYSE	MCS	Fri, Feb 3, 2017	30.00	30.30	29.45	30.15
6217	NYSE	MCS	Thu, Feb 2, 2017	29.85	30.30	29.70	29.80
6216	NYSE	MCS	Wed, Feb 1, 2017	29.85	30.05	29.70	29.95
6215	NYSE	MCS	Tue, Jan 31, 2017	29.80	30.25	29.30	29.65
6214	NYSE	MCS	Mon, Jan 30, 2017	31.00	31.00	29.95	30.00
6213	NYSE	MCS	Fri, Jan 27, 2017	31.10	31.30	30.95	31.25
6212	NYSE	MCS	Thu, Jan 26, 2017	30.95	31.25	30.90	31.15
6211	NYSE	MCS	Wed, Jan 25, 2017	30.85	31.25	30.85	30.95
6210	NYSE	MCS	Tue, Jan 24, 2017	30.80	31.05	30.71	30.90
6209	NYSE	MCS	Mon, Jan 23, 2017	30.50	30.85	30.50	30.65
6208	NYSE	MCS	Fri, Jan 20, 2017	30.35	30.85	30.35	30.65
6207	NYSE	MCS	Thu, Jan 19, 2017	30.60	31.00	30.30	30.45
6206	NYSE	MCS	Wed, Jan 18, 2017	30.45	30.80	29.91	30.80
6205	NYSE	MCS	Tue, Jan 17, 2017	31.25	31.30	30.55	30.60
6204	NYSE	MCS	Fri, Jan 13, 2017	31.15	31.40	31.15	31.35
6203	NYSE	MCS	Thu, Jan 12, 2017	31.55	31.55	30.55	31.15
6202	NYSE	MCS	Wed, Jan 11, 2017	31.50	31.65	31.05	31.60
6201	NYSE	MCS	Tue, Jan 10, 2017	30.90	31.45	30.80	31.45
6200	NYSE	MCS	Mon, Jan 9, 2017	31.30	31.30	30.45	30.85
6199	NYSE	MCS	Fri, Jan 6, 2017	31.95	32.00	31.40	31.50
6198	NYSE	MCS	Thu, Jan 5, 2017	32.30	32.40	31.85	31.90
6197	NYSE	MCS	Wed, Jan 4, 2017	31.80	32.45	31.75	32.30
6196	NYSE	MCS	Tue, Jan 3, 2017	31.85	31.95	30.60	31.60
6195	NYSE	MCS	Fri, Dec 30, 2016	31.45	31.55	30.80	31.50
6194	NYSE	MCS	Thu, Dec 29, 2016	31.65	31.70	31.20	31.55
6193	NYSE	MCS	Wed, Dec 28, 2016	32.00	32.00	31.48	31.60
6192	NYSE	MCS	Tue, Dec 27, 2016	31.75	32.10	31.75	31.90
6191	NYSE	MCS	Fri, Dec 23, 2016	31.45	32.00	31.40	31.70
6190	NYSE	MCS	Thu, Dec 22, 2016	31.90	32.00	31.35	31.65
6189	NYSE	MCS	Wed, Dec 21, 2016	31.70	32.15	31.50	32.00
6188	NYSE	MCS	Tue, Dec 20, 2016	31.30	31.80	30.55	31.75
6187	NYSE	MCS	Mon, Dec 19, 2016	30.95	31.25	30.80	31.10
6186	NYSE	MCS	Fri, Dec 16, 2016	30.95	31.10	30.55	30.95
6185	NYSE	MCS	Thu, Dec 15, 2016	31.25	31.50	30.98	31.10
6184	NYSE	MCS	Wed, Dec 14, 2016	31.35	31.45	31.15	31.25
6183	NYSE	MCS	Tue, Dec 13, 2016	31.50	31.55	31.35	31.40
6182	NYSE	MCS	Mon, Dec 12, 2016	31.50	31.85	31.25	31.50
6181	NYSE	MCS	Fri, Dec 9, 2016	31.45	31.60	30.85	31.55
6180	NYSE	MCS	Thu, Dec 8, 2016	30.50	31.60	30.31	31.40
6179	NYSE	MCS	Wed, Dec 7, 2016	30.50	30.75	30.20	30.50
6178	NYSE	MCS	Tue, Dec 6, 2016	30.50	30.70	30.35	30.50
6177	NYSE	MCS	Mon, Dec 5, 2016	30.30	30.65	30.10	30.60
6176	NYSE	MCS	Fri, Dec 2, 2016	30.05	30.15	29.75	29.90
6175	NYSE	MCS	Thu, Dec 1, 2016	30.00	30.50	29.91	30.05
6174	NYSE	MCS	Wed, Nov 30, 2016	30.70	30.75	29.45	30.00
6173	NYSE	MCS	Tue, Nov 29, 2016	30.75	31.05	30.60	30.75
6172	NYSE	MCS	Mon, Nov 28, 2016	31.00	31.05	30.65	30.75
6171	NYSE	MCS	Fri, Nov 25, 2016	30.00	31.15	30.00	31.10
6170	NYSE	MCS	Wed, Nov 23, 2016	29.80	29.90	29.50	29.80
6169	NYSE	MCS	Tue, Nov 22, 2016	29.65	30.15	29.50	29.85
6168	NYSE	MCS	Mon, Nov 21, 2016	28.70	29.55	28.65	29.50
6167	NYSE	MCS	Fri, Nov 18, 2016	28.50	28.65	28.20	28.50
6166	NYSE	MCS	Thu, Nov 17, 2016	28.50	28.95	28.00	28.45
6165	NYSE	MCS	Wed, Nov 16, 2016	28.30	29.10	28.05	28.50
6164	NYSE	MCS	Tue, Nov 15, 2016	28.70	28.70	28.05	28.30
6163	NYSE	MCS	Mon, Nov 14, 2016	28.90	29.05	28.45	28.75
6162	NYSE	MCS	Fri, Nov 11, 2016	27.75	28.95	27.20	28.45
6161	NYSE	MCS	Thu, Nov 10, 2016	27.35	28.15	27.00	27.65
6160	NYSE	MCS	Wed, Nov 9, 2016	26.50	27.15	26.13	27.15
6159	NYSE	MCS	Tue, Nov 8, 2016	26.20	26.70	26.20	26.65
6158	NYSE	MCS	Mon, Nov 7, 2016	25.95	26.40	25.95	26.35
6157	NYSE	MCS	Fri, Nov 4, 2016	25.90	26.10	25.45	25.65
6156	NYSE	MCS	Thu, Nov 3, 2016	26.20	26.25	25.85	25.95
6155	NYSE	MCS	Wed, Nov 2, 2016	26.15	26.35	25.85	25.95
6154	NYSE	MCS	Tue, Nov 1, 2016	26.60	26.70	26.00	26.10
6153	NYSE	MCS	Mon, Oct 31, 2016	26.30	26.75	25.60	26.50
6152	NYSE	MCS	Fri, Oct 28, 2016	25.70	26.50	25.31	26.02
6151	NYSE	MCS	Thu, Oct 27, 2016	26.40	27.58	25.19	25.71
6150	NYSE	MCS	Wed, Oct 26, 2016	24.83	25.28	24.78	24.94
6149	NYSE	MCS	Tue, Oct 25, 2016	25.50	25.50	24.85	24.99
6148	NYSE	MCS	Mon, Oct 24, 2016	25.30	25.94	25.30	25.47
6147	NYSE	MCS	Fri, Oct 21, 2016	24.94	25.30	24.78	25.15
6146	NYSE	MCS	Thu, Oct 20, 2016	25.49	25.49	24.95	25.21
6145	NYSE	MCS	Wed, Oct 19, 2016	25.25	25.74	25.16	25.39
6144	NYSE	MCS	Tue, Oct 18, 2016	25.23	25.55	25.04	25.27
6143	NYSE	MCS	Mon, Oct 17, 2016	25.28	25.30	24.96	24.99
6142	NYSE	MCS	Fri, Oct 14, 2016	25.16	25.59	25.16	25.29
6141	NYSE	MCS	Thu, Oct 13, 2016	25.08	25.50	24.90	25.06
6140	NYSE	MCS	Wed, Oct 12, 2016	24.88	25.50	24.88	25.36
6139	NYSE	MCS	Tue, Oct 11, 2016	25.18	25.20	24.77	24.87
6138	NYSE	MCS	Mon, Oct 10, 2016	25.23	25.63	24.89	25.16
6137	NYSE	MCS	Fri, Oct 7, 2016	25.10	25.27	24.86	25.15
6136	NYSE	MCS	Thu, Oct 6, 2016	25.12	25.28	24.86	25.24
6135	NYSE	MCS	Wed, Oct 5, 2016	25.22	25.27	24.97	25.05
6134	NYSE	MCS	Tue, Oct 4, 2016	25.47	25.49	24.98	25.16
6133	NYSE	MCS	Mon, Oct 3, 2016	25.01	25.43	25.00	25.37
6132	NYSE	MCS	Fri, Sep 30, 2016	25.05	25.26	24.65	25.04
6131	NYSE	MCS	Thu, Sep 29, 2016	25.24	25.30	24.86	24.92
6130	NYSE	MCS	Wed, Sep 28, 2016	24.78	25.28	24.52	25.26
6129	NYSE	MCS	Tue, Sep 27, 2016	24.16	24.90	24.16	24.80
6128	NYSE	MCS	Mon, Sep 26, 2016	24.22	24.48	24.06	24.08
6127	NYSE	MCS	Fri, Sep 23, 2016	24.28	24.37	24.01	24.30
6126	NYSE	MCS	Thu, Sep 22, 2016	23.92	24.45	23.92	24.45
6125	NYSE	MCS	Wed, Sep 21, 2016	23.63	23.89	23.28	23.81
6124	NYSE	MCS	Tue, Sep 20, 2016	23.87	23.89	23.45	23.56
6123	NYSE	MCS	Mon, Sep 19, 2016	23.97	24.09	23.67	23.72
6122	NYSE	MCS	Fri, Sep 16, 2016	23.55	24.12	23.53	23.97
6121	NYSE	MCS	Thu, Sep 15, 2016	23.51	23.74	23.41	23.55
6120	NYSE	MCS	Wed, Sep 14, 2016	23.05	23.54	22.85	23.41
6119	NYSE	MCS	Tue, Sep 13, 2016	23.05	23.10	22.82	22.94
6118	NYSE	MCS	Mon, Sep 12, 2016	22.99	23.26	22.99	23.24
6117	NYSE	MCS	Fri, Sep 9, 2016	23.39	23.43	23.08	23.12
6116	NYSE	MCS	Thu, Sep 8, 2016	24.00	24.00	23.54	23.55
6115	NYSE	MCS	Wed, Sep 7, 2016	23.68	23.99	23.67	23.97
6114	NYSE	MCS	Tue, Sep 6, 2016	23.85	23.85	23.55	23.72
6113	NYSE	MCS	Fri, Sep 2, 2016	23.65	23.90	23.20	23.90
6112	NYSE	MCS	Thu, Sep 1, 2016	23.54	23.66	23.06	23.64
6111	NYSE	MCS	Wed, Aug 31, 2016	23.53	23.80	23.31	23.60
6110	NYSE	MCS	Tue, Aug 30, 2016	23.22	23.59	23.07	23.58
6109	NYSE	MCS	Mon, Aug 29, 2016	23.33	23.75	23.21	23.31
6108	NYSE	MCS	Fri, Aug 26, 2016	23.28	23.72	23.10	23.22
6107	NYSE	MCS	Thu, Aug 25, 2016	23.07	23.40	22.73	23.14
6106	NYSE	MCS	Wed, Aug 24, 2016	23.74	23.81	23.10	23.18
6105	NYSE	MCS	Tue, Aug 23, 2016	23.74	23.88	23.46	23.76
6104	NYSE	MCS	Mon, Aug 22, 2016	23.57	23.88	23.38	23.60
6103	NYSE	MCS	Fri, Aug 19, 2016	23.31	23.76	22.82	23.66
6102	NYSE	MCS	Thu, Aug 18, 2016	22.96	23.46	22.79	23.41
6101	NYSE	MCS	Wed, Aug 17, 2016	23.08	23.15	22.62	22.95
6100	NYSE	MCS	Tue, Aug 16, 2016	22.80	23.28	22.50	23.16
6099	NYSE	MCS	Mon, Aug 15, 2016	22.57	22.99	22.51	22.92
6098	NYSE	MCS	Fri, Aug 12, 2016	22.39	22.65	22.32	22.48
6097	NYSE	MCS	Thu, Aug 11, 2016	22.39	22.59	22.39	22.41
6096	NYSE	MCS	Wed, Aug 10, 2016	22.32	22.55	22.23	22.35
6095	NYSE	MCS	Tue, Aug 9, 2016	22.77	22.77	22.32	22.41
6094	NYSE	MCS	Mon, Aug 8, 2016	22.81	22.82	22.70	22.71
6093	NYSE	MCS	Fri, Aug 5, 2016	22.25	22.95	22.24	22.86
6092	NYSE	MCS	Thu, Aug 4, 2016	22.44	22.68	22.05	22.07
6091	NYSE	MCS	Wed, Aug 3, 2016	22.28	22.48	22.18	22.46
6090	NYSE	MCS	Tue, Aug 2, 2016	22.69	22.69	22.10	22.27
6089	NYSE	MCS	Mon, Aug 1, 2016	22.18	22.70	21.84	22.63
6088	NYSE	MCS	Fri, Jul 29, 2016	22.56	22.69	22.09	22.15
6087	NYSE	MCS	Thu, Jul 28, 2016	21.36	22.66	21.36	22.56
6086	NYSE	MCS	Wed, Jul 27, 2016	22.18	22.18	21.27	21.50
6085	NYSE	MCS	Tue, Jul 26, 2016	22.03	22.39	22.03	22.11
6084	NYSE	MCS	Mon, Jul 25, 2016	21.73	22.15	21.73	22.02
6083	NYSE	MCS	Fri, Jul 22, 2016	21.23	21.83	21.22	21.76
6082	NYSE	MCS	Thu, Jul 21, 2016	21.24	21.38	21.15	21.29
6081	NYSE	MCS	Wed, Jul 20, 2016	21.37	21.55	21.26	21.35
6080	NYSE	MCS	Tue, Jul 19, 2016	21.76	21.76	21.37	21.39
6079	NYSE	MCS	Mon, Jul 18, 2016	22.14	22.22	21.66	21.66
6078	NYSE	MCS	Fri, Jul 15, 2016	22.11	22.26	22.00	22.21
6077	NYSE	MCS	Thu, Jul 14, 2016	22.02	22.36	21.99	22.01
6076	NYSE	MCS	Wed, Jul 13, 2016	22.09	22.21	21.80	21.99
6075	NYSE	MCS	Tue, Jul 12, 2016	21.81	22.18	21.81	21.98
6074	NYSE	MCS	Mon, Jul 11, 2016	21.47	21.83	21.47	21.74
6073	NYSE	MCS	Fri, Jul 8, 2016	21.31	21.62	21.31	21.38
6072	NYSE	MCS	Thu, Jul 7, 2016	21.37	21.56	21.07	21.20
6071	NYSE	MCS	Wed, Jul 6, 2016	21.74	22.29	21.26	21.37
6070	NYSE	MCS	Tue, Jul 5, 2016	21.55	22.02	21.38	21.78
6069	NYSE	MCS	Fri, Jul 1, 2016	20.91	21.51	20.90	21.43
6068	NYSE	MCS	Thu, Jun 30, 2016	20.28	21.11	20.10	21.10
6067	NYSE	MCS	Wed, Jun 29, 2016	19.96	20.42	19.96	20.21
6066	NYSE	MCS	Tue, Jun 28, 2016	19.95	20.10	19.68	19.77
6065	NYSE	MCS	Mon, Jun 27, 2016	20.59	20.59	19.66	19.75
6064	NYSE	MCS	Fri, Jun 24, 2016	20.65	21.09	20.18	20.71
6063	NYSE	MCS	Thu, Jun 23, 2016	21.13	21.35	21.09	21.24
6062	NYSE	MCS	Wed, Jun 22, 2016	21.00	21.19	20.80	21.00
6061	NYSE	MCS	Tue, Jun 21, 2016	21.12	21.12	20.85	20.98
6060	NYSE	MCS	Mon, Jun 20, 2016	21.04	21.36	21.00	21.06
6059	NYSE	MCS	Fri, Jun 17, 2016	20.86	21.07	20.77	20.92
6058	NYSE	MCS	Thu, Jun 16, 2016	20.85	20.96	20.61	20.81
6057	NYSE	MCS	Wed, Jun 15, 2016	20.68	21.08	20.59	20.92
6056	NYSE	MCS	Tue, Jun 14, 2016	20.45	20.73	20.45	20.66
6055	NYSE	MCS	Mon, Jun 13, 2016	20.39	21.00	20.39	20.51
6054	NYSE	MCS	Fri, Jun 10, 2016	20.14	20.49	19.92	20.35
6053	NYSE	MCS	Thu, Jun 9, 2016	20.39	20.40	20.13	20.30
6052	NYSE	MCS	Wed, Jun 8, 2016	20.12	20.38	20.04	20.35
6051	NYSE	MCS	Tue, Jun 7, 2016	20.40	20.40	20.11	20.16
6050	NYSE	MCS	Mon, Jun 6, 2016	19.48	20.61	19.48	20.53
6049	NYSE	MCS	Fri, Jun 3, 2016	19.46	19.55	19.40	19.51
6048	NYSE	MCS	Thu, Jun 2, 2016	19.52	19.70	19.46	19.68
6047	NYSE	MCS	Wed, Jun 1, 2016	19.40	19.62	19.31	19.60
6046	NYSE	MCS	Tue, May 31, 2016	19.44	19.50	19.22	19.40
6045	NYSE	MCS	Fri, May 27, 2016	19.26	19.67	19.25	19.36
6044	NYSE	MCS	Thu, May 26, 2016	19.23	19.34	19.20	19.27
6043	NYSE	MCS	Wed, May 25, 2016	19.40	19.48	19.22	19.27
6042	NYSE	MCS	Tue, May 24, 2016	18.90	19.50	18.90	19.41
6041	NYSE	MCS	Mon, May 23, 2016	19.00	19.15	18.87	18.87
6040	NYSE	MCS	Fri, May 20, 2016	18.83	19.18	18.57	19.02
6039	NYSE	MCS	Thu, May 19, 2016	19.11	19.15	18.77	18.83
6038	NYSE	MCS	Wed, May 18, 2016	19.19	19.55	19.10	19.37
6037	NYSE	MCS	Tue, May 17, 2016	19.46	19.54	19.06	19.28
6036	NYSE	MCS	Mon, May 16, 2016	19.37	19.58	19.36	19.49
6035	NYSE	MCS	Fri, May 13, 2016	19.66	19.84	19.32	19.37
6034	NYSE	MCS	Thu, May 12, 2016	20.03	20.46	19.69	19.75
6033	NYSE	MCS	Wed, May 11, 2016	20.15	20.45	19.93	20.00
6032	NYSE	MCS	Tue, May 10, 2016	19.79	20.35	19.79	20.17
6031	NYSE	MCS	Mon, May 9, 2016	19.82	19.89	19.67	19.79
6030	NYSE	MCS	Fri, May 6, 2016	19.68	19.92	19.53	19.92
6029	NYSE	MCS	Thu, May 5, 2016	19.80	19.88	19.66	19.82
6028	NYSE	MCS	Wed, May 4, 2016	19.52	19.95	19.43	19.83
6027	NYSE	MCS	Tue, May 3, 2016	19.56	19.68	19.49	19.57
6026	NYSE	MCS	Mon, May 2, 2016	19.47	19.67	19.46	19.61
6025	NYSE	MCS	Fri, Apr 29, 2016	19.56	19.56	19.22	19.35
6024	NYSE	MCS	Thu, Apr 28, 2016	19.98	20.00	19.52	19.62
6023	NYSE	MCS	Wed, Apr 27, 2016	19.05	19.35	18.92	19.32
6022	NYSE	MCS	Tue, Apr 26, 2016	19.15	19.33	18.92	19.08
6021	NYSE	MCS	Mon, Apr 25, 2016	19.07	19.19	18.94	19.05
6020	NYSE	MCS	Fri, Apr 22, 2016	19.06	19.39	19.03	19.37
6019	NYSE	MCS	Thu, Apr 21, 2016	18.90	19.21	18.84	19.11
6018	NYSE	MCS	Wed, Apr 20, 2016	18.96	19.15	18.86	18.94
6017	NYSE	MCS	Tue, Apr 19, 2016	19.09	19.26	18.91	18.95
6016	NYSE	MCS	Mon, Apr 18, 2016	19.14	19.14	18.89	19.02
6015	NYSE	MCS	Fri, Apr 15, 2016	18.88	19.07	18.82	18.98
6014	NYSE	MCS	Thu, Apr 14, 2016	19.10	19.13	18.88	18.97
6013	NYSE	MCS	Wed, Apr 13, 2016	18.49	19.20	18.49	19.13
6012	NYSE	MCS	Tue, Apr 12, 2016	18.30	18.54	18.30	18.46
6011	NYSE	MCS	Mon, Apr 11, 2016	18.53	18.58	18.31	18.31
6010	NYSE	MCS	Fri, Apr 8, 2016	18.58	18.66	18.20	18.47
6009	NYSE	MCS	Thu, Apr 7, 2016	18.50	18.60	18.40	18.53
6008	NYSE	MCS	Wed, Apr 6, 2016	18.66	18.68	18.35	18.62
6007	NYSE	MCS	Tue, Apr 5, 2016	18.83	18.83	18.83	18.66
6006	NYSE	MCS	Mon, Apr 4, 2016	18.93	18.93	18.73	18.83
6005	NYSE	MCS	Fri, Apr 1, 2016	19.00	19.12	18.73	18.97
6004	NYSE	MCS	Thu, Mar 31, 2016	19.19	19.26	18.82	18.95
6003	NYSE	MCS	Wed, Mar 30, 2016	19.39	19.39	19.05	19.12
6002	NYSE	MCS	Tue, Mar 29, 2016	19.25	19.51	19.07	19.39
6001	NYSE	MCS	Mon, Mar 28, 2016	19.32	19.45	19.08	19.21
6000	NYSE	MCS	Thu, Mar 24, 2016	18.97	18.97	18.97	19.33
5999	NYSE	MCS	Wed, Mar 23, 2016	19.07	19.11	18.76	18.97
5998	NYSE	MCS	Tue, Mar 22, 2016	19.15	19.15	18.93	19.02
5997	NYSE	MCS	Mon, Mar 21, 2016	19.44	19.44	18.76	19.17
5996	NYSE	MCS	Fri, Mar 18, 2016	19.35	19.60	19.19	19.59
5995	NYSE	MCS	Thu, Mar 17, 2016	19.44	19.44	18.94	19.22
5994	NYSE	MCS	Wed, Mar 16, 2016	19.02	19.58	19.02	19.51
5993	NYSE	MCS	Tue, Mar 15, 2016	19.53	19.53	19.53	19.12
5992	NYSE	MCS	Mon, Mar 14, 2016	19.47	19.52	19.18	19.43
5991	NYSE	MCS	Fri, Mar 11, 2016	19.25	19.58	19.25	19.53
5990	NYSE	MCS	Thu, Mar 10, 2016	19.42	19.63	19.04	19.19
5989	NYSE	MCS	Wed, Mar 9, 2016	19.27	19.27	19.27	19.39
5988	NYSE	MCS	Tue, Mar 8, 2016	19.36	19.53	19.19	19.27
5987	NYSE	MCS	Mon, Mar 7, 2016	19.30	19.65	19.30	19.43
5986	NYSE	MCS	Fri, Mar 4, 2016	18.95	18.95	18.95	19.34
5985	NYSE	MCS	Thu, Mar 3, 2016	18.87	18.87	18.87	18.95
5984	NYSE	MCS	Wed, Mar 2, 2016	18.76	18.89	18.68	18.87
5983	NYSE	MCS	Tue, Mar 1, 2016	18.68	18.68	18.68	18.82
5982	NYSE	MCS	Mon, Feb 29, 2016	18.67	18.79	18.52	18.68
5981	NYSE	MCS	Fri, Feb 26, 2016	18.96	18.96	18.96	18.62
5980	NYSE	MCS	Thu, Feb 25, 2016	18.55	18.96	18.52	18.96
5979	NYSE	MCS	Wed, Feb 24, 2016	18.39	18.75	18.22	18.42
5978	NYSE	MCS	Tue, Feb 23, 2016	18.57	18.85	18.57	18.63
5977	NYSE	MCS	Mon, Feb 22, 2016	18.96	19.01	18.60	18.67
5976	NYSE	MCS	Fri, Feb 19, 2016	18.73	19.05	18.69	18.81
5975	NYSE	MCS	Thu, Feb 18, 2016	18.75	19.14	18.37	18.69
5974	NYSE	MCS	Wed, Feb 17, 2016	18.67	19.00	18.67	18.81
5973	NYSE	MCS	Tue, Feb 16, 2016	18.89	19.36	18.57	18.59
5972	NYSE	MCS	Fri, Feb 12, 2016	18.43	18.68	18.39	18.56
5971	NYSE	MCS	Thu, Feb 11, 2016	18.00	18.59	17.98	18.45
5970	NYSE	MCS	Wed, Feb 10, 2016	18.44	18.54	18.19	18.20
5969	NYSE	MCS	Tue, Feb 9, 2016	18.55	18.86	18.26	18.32
5968	NYSE	MCS	Mon, Feb 8, 2016	17.98	18.73	17.78	18.67
5967	NYSE	MCS	Fri, Feb 5, 2016	17.95	18.17	17.93	17.99
5966	NYSE	MCS	Thu, Feb 4, 2016	18.01	18.22	17.93	18.11
5965	NYSE	MCS	Wed, Feb 3, 2016	18.14	18.25	17.96	18.03
5964	NYSE	MCS	Tue, Feb 2, 2016	17.99	18.14	17.98	18.04
5963	NYSE	MCS	Mon, Feb 1, 2016	18.70	18.70	18.08	18.18
5962	NYSE	MCS	Fri, Jan 29, 2016	18.01	19.01	18.01	18.94
5961	NYSE	MCS	Thu, Jan 28, 2016	18.28	18.39	17.92	18.09
5960	NYSE	MCS	Wed, Jan 27, 2016	18.46	18.55	18.00	18.06
5959	NYSE	MCS	Tue, Jan 26, 2016	18.11	18.95	18.11	18.60
5958	NYSE	MCS	Mon, Jan 25, 2016	18.34	18.45	17.89	17.97
5957	NYSE	MCS	Fri, Jan 22, 2016	18.11	18.40	18.11	18.34
5956	NYSE	MCS	Thu, Jan 21, 2016	18.34	18.50	17.73	17.89
5955	NYSE	MCS	Wed, Jan 20, 2016	17.82	18.50	17.44	18.34
5954	NYSE	MCS	Tue, Jan 19, 2016	18.45	18.53	17.84	17.95
5953	NYSE	MCS	Fri, Jan 15, 2016	17.91	18.56	17.88	18.37
5952	NYSE	MCS	Thu, Jan 14, 2016	18.23	18.62	18.21	18.46
5951	NYSE	MCS	Wed, Jan 13, 2016	19.00	19.10	18.15	18.26
5950	NYSE	MCS	Tue, Jan 12, 2016	18.91	19.04	18.50	19.04
5949	NYSE	MCS	Mon, Jan 11, 2016	18.37	18.90	18.34	18.84
5948	NYSE	MCS	Fri, Jan 8, 2016	18.03	18.59	18.03	18.40
5947	NYSE	MCS	Thu, Jan 7, 2016	18.11	18.17	17.85	18.00
5946	NYSE	MCS	Wed, Jan 6, 2016	17.81	18.68	17.81	18.47
5945	NYSE	MCS	Tue, Jan 5, 2016	18.01	18.18	17.69	18.10
5944	NYSE	MCS	Mon, Jan 4, 2016	18.73	19.02	17.95	18.00
5943	NYSE	MCS	Thu, Dec 31, 2015	19.30	19.34	18.95	18.97
5942	NYSE	MCS	Wed, Dec 30, 2015	19.45	19.71	19.20	19.27
5941	NYSE	MCS	Tue, Dec 29, 2015	19.64	19.81	19.19	19.40
5940	NYSE	MCS	Mon, Dec 28, 2015	19.36	19.60	19.10	19.55
5939	NYSE	MCS	Thu, Dec 24, 2015	19.43	19.50	19.22	19.38
5938	NYSE	MCS	Wed, Dec 23, 2015	19.52	19.57	19.26	19.39
5937	NYSE	MCS	Tue, Dec 22, 2015	19.37	19.51	19.32	19.37
5936	NYSE	MCS	Mon, Dec 21, 2015	19.23	19.49	19.05	19.36
5935	NYSE	MCS	Fri, Dec 18, 2015	19.14	19.31	19.02	19.15
5934	NYSE	MCS	Thu, Dec 17, 2015	19.00	19.21	18.69	19.15
5933	NYSE	MCS	Wed, Dec 16, 2015	19.98	19.98	19.44	19.70
5932	NYSE	MCS	Tue, Dec 15, 2015	19.38	19.62	19.21	19.56
5931	NYSE	MCS	Mon, Dec 14, 2015	19.02	19.22	18.84	19.15
5930	NYSE	MCS	Fri, Dec 11, 2015	18.88	19.51	18.88	18.96
5929	NYSE	MCS	Thu, Dec 10, 2015	19.54	19.54	19.23	19.31
5928	NYSE	MCS	Wed, Dec 9, 2015	19.63	19.87	19.30	19.48
5927	NYSE	MCS	Tue, Dec 8, 2015	19.60	19.82	19.46	19.57
5926	NYSE	MCS	Mon, Dec 7, 2015	20.06	20.16	19.61	19.71
5925	NYSE	MCS	Fri, Dec 4, 2015	20.17	20.43	19.93	20.11
5924	NYSE	MCS	Thu, Dec 3, 2015	20.09	20.34	20.02	20.15
5923	NYSE	MCS	Wed, Dec 2, 2015	20.16	20.47	20.06	20.13
5922	NYSE	MCS	Tue, Dec 1, 2015	19.95	20.25	19.90	20.20
5921	NYSE	MCS	Mon, Nov 30, 2015	20.18	20.18	19.88	19.90
5920	NYSE	MCS	Fri, Nov 27, 2015	20.10	20.16	19.67	20.05
5919	NYSE	MCS	Wed, Nov 25, 2015	20.23	20.33	20.00	20.13
5918	NYSE	MCS	Tue, Nov 24, 2015	20.48	20.51	20.16	20.28
5917	NYSE	MCS	Mon, Nov 23, 2015	20.55	20.84	20.45	20.52
5916	NYSE	MCS	Fri, Nov 20, 2015	20.12	20.57	20.07	20.51
5915	NYSE	MCS	Thu, Nov 19, 2015	19.83	20.06	19.68	19.99
5914	NYSE	MCS	Wed, Nov 18, 2015	19.80	19.95	19.65	19.87
5913	NYSE	MCS	Tue, Nov 17, 2015	19.86	19.95	19.56	19.81
5912	NYSE	MCS	Mon, Nov 16, 2015	20.14	20.18	19.62	19.87
5911	NYSE	MCS	Fri, Nov 13, 2015	20.32	20.59	20.16	20.21
5910	NYSE	MCS	Thu, Nov 12, 2015	20.22	20.56	19.92	20.50
5909	NYSE	MCS	Wed, Nov 11, 2015	20.35	20.50	20.08	20.40
5908	NYSE	MCS	Tue, Nov 10, 2015	20.24	20.76	20.17	20.25
5907	NYSE	MCS	Mon, Nov 9, 2015	20.61	20.61	20.07	20.26
5906	NYSE	MCS	Fri, Nov 6, 2015	20.73	20.77	20.48	20.70
5905	NYSE	MCS	Thu, Nov 5, 2015	20.57	20.83	20.43	20.78
5904	NYSE	MCS	Wed, Nov 4, 2015	20.41	20.75	20.39	20.58
5903	NYSE	MCS	Tue, Nov 3, 2015	20.87	21.08	20.73	20.78
5902	NYSE	MCS	Mon, Nov 2, 2015	20.79	21.18	20.74	20.97
5901	NYSE	MCS	Fri, Oct 30, 2015	20.55	20.74	20.38	20.69
5900	NYSE	MCS	Thu, Oct 29, 2015	20.68	20.79	20.50	20.61
5899	NYSE	MCS	Wed, Oct 28, 2015	20.10	20.74	19.96	20.71
5898	NYSE	MCS	Tue, Oct 27, 2015	20.13	20.22	19.90	19.91
5897	NYSE	MCS	Mon, Oct 26, 2015	20.35	20.35	20.12	20.14
5896	NYSE	MCS	Fri, Oct 23, 2015	20.56	20.67	20.22	20.30
5895	NYSE	MCS	Thu, Oct 22, 2015	19.80	20.53	19.59	20.49
5894	NYSE	MCS	Wed, Oct 21, 2015	20.40	20.40	19.72	19.72
5893	NYSE	MCS	Tue, Oct 20, 2015	20.42	20.60	20.25	20.41
5892	NYSE	MCS	Mon, Oct 19, 2015	20.55	20.72	20.25	20.34
5891	NYSE	MCS	Fri, Oct 16, 2015	20.58	20.81	20.11	20.58
5890	NYSE	MCS	Thu, Oct 15, 2015	20.48	20.99	20.14	20.57
5889	NYSE	MCS	Wed, Oct 14, 2015	20.62	20.93	20.06	20.10
5888	NYSE	MCS	Tue, Oct 13, 2015	20.93	20.99	20.45	20.54
5887	NYSE	MCS	Mon, Oct 12, 2015	20.42	20.99	20.38	20.98
5886	NYSE	MCS	Fri, Oct 9, 2015	20.27	20.59	20.15	20.51
5885	NYSE	MCS	Thu, Oct 8, 2015	20.01	20.40	19.82	20.31
5884	NYSE	MCS	Wed, Oct 7, 2015	19.66	20.01	19.60	19.97
5883	NYSE	MCS	Tue, Oct 6, 2015	19.50	19.84	19.40	19.48
5882	NYSE	MCS	Mon, Oct 5, 2015	19.32	19.71	19.32	19.63
5881	NYSE	MCS	Fri, Oct 2, 2015	19.12	19.21	18.52	19.21
5880	NYSE	MCS	Thu, Oct 1, 2015	19.42	19.56	18.97	19.21
5879	NYSE	MCS	Wed, Sep 30, 2015	18.92	19.38	18.92	19.34
5878	NYSE	MCS	Tue, Sep 29, 2015	18.84	19.07	18.56	19.00
5877	NYSE	MCS	Mon, Sep 28, 2015	19.28	19.41	18.74	18.81
5876	NYSE	MCS	Fri, Sep 25, 2015	19.48	19.67	18.89	19.37
5875	NYSE	MCS	Thu, Sep 24, 2015	18.76	19.28	18.76	19.17
5874	NYSE	MCS	Wed, Sep 23, 2015	19.35	19.35	18.75	18.94
5873	NYSE	MCS	Tue, Sep 22, 2015	19.50	19.54	18.95	19.23
5872	NYSE	MCS	Mon, Sep 21, 2015	19.59	19.70	19.37	19.64
5871	NYSE	MCS	Fri, Sep 18, 2015	19.79	20.21	19.24	19.37
5870	NYSE	MCS	Thu, Sep 17, 2015	19.86	20.71	19.20	20.01
5869	NYSE	MCS	Wed, Sep 16, 2015	19.53	19.77	19.20	19.37
5868	NYSE	MCS	Tue, Sep 15, 2015	19.50	19.63	19.29	19.55
5867	NYSE	MCS	Mon, Sep 14, 2015	19.61	19.77	19.40	19.47
5866	NYSE	MCS	Fri, Sep 11, 2015	19.43	19.70	19.38	19.60
5865	NYSE	MCS	Thu, Sep 10, 2015	19.15	19.68	19.14	19.61
5864	NYSE	MCS	Wed, Sep 9, 2015	19.00	19.38	18.87	19.18
5863	NYSE	MCS	Tue, Sep 8, 2015	19.40	19.51	18.94	18.97
5862	NYSE	MCS	Fri, Sep 4, 2015	18.69	19.28	18.69	19.08
5861	NYSE	MCS	Thu, Sep 3, 2015	19.00	19.15	18.88	18.96
5860	NYSE	MCS	Wed, Sep 2, 2015	19.22	19.32	18.95	19.00
5859	NYSE	MCS	Tue, Sep 1, 2015	19.12	19.25	18.83	18.96
5858	NYSE	MCS	Mon, Aug 31, 2015	19.52	19.73	19.05	19.41
5857	NYSE	MCS	Fri, Aug 28, 2015	19.16	19.73	19.11	19.65
5856	NYSE	MCS	Thu, Aug 27, 2015	19.15	19.40	18.84	19.25
5855	NYSE	MCS	Wed, Aug 26, 2015	18.73	19.31	18.36	19.11
5854	NYSE	MCS	Tue, Aug 25, 2015	18.92	18.92	18.24	18.32
5853	NYSE	MCS	Mon, Aug 24, 2015	18.00	19.37	17.76	18.50
5852	NYSE	MCS	Fri, Aug 21, 2015	18.65	19.33	18.53	18.99
5851	NYSE	MCS	Thu, Aug 20, 2015	19.16	19.40	18.99	19.03
5850	NYSE	MCS	Wed, Aug 19, 2015	19.01	19.61	18.79	19.37
5849	NYSE	MCS	Tue, Aug 18, 2015	19.89	19.89	19.13	19.19
5848	NYSE	MCS	Mon, Aug 17, 2015	19.62	20.06	19.61	19.93
5847	NYSE	MCS	Fri, Aug 14, 2015	19.59	19.76	19.52	19.72
5846	NYSE	MCS	Thu, Aug 13, 2015	19.68	19.99	19.57	19.68
5845	NYSE	MCS	Wed, Aug 12, 2015	19.78	19.95	19.39	19.74
5844	NYSE	MCS	Tue, Aug 11, 2015	19.82	20.23	19.82	20.02
5843	NYSE	MCS	Mon, Aug 10, 2015	20.11	20.39	19.94	20.04
5842	NYSE	MCS	Fri, Aug 7, 2015	19.87	20.14	19.87	20.07
5841	NYSE	MCS	Thu, Aug 6, 2015	20.05	20.10	19.86	20.04
5840	NYSE	MCS	Wed, Aug 5, 2015	20.31	20.67	20.00	20.07
5839	NYSE	MCS	Tue, Aug 4, 2015	20.34	20.59	19.95	20.22
5838	NYSE	MCS	Mon, Aug 3, 2015	20.90	20.90	19.89	20.26
5837	NYSE	MCS	Fri, Jul 31, 2015	20.51	21.15	20.51	20.96
5836	NYSE	MCS	Thu, Jul 30, 2015	20.12	20.83	20.12	20.41
5835	NYSE	MCS	Wed, Jul 29, 2015	20.29	20.66	20.17	20.25
5834	NYSE	MCS	Tue, Jul 28, 2015	19.84	20.34	19.62	20.26
5833	NYSE	MCS	Mon, Jul 27, 2015	19.75	20.39	19.53	19.64
5832	NYSE	MCS	Fri, Jul 24, 2015	20.09	20.91	19.68	19.69
5831	NYSE	MCS	Thu, Jul 23, 2015	18.50	18.75	18.01	18.61
5830	NYSE	MCS	Wed, Jul 22, 2015	20.11	20.29	19.69	19.97
5829	NYSE	MCS	Tue, Jul 21, 2015	19.96	20.26	19.70	20.24
5828	NYSE	MCS	Mon, Jul 20, 2015	20.37	20.51	19.80	19.92
5827	NYSE	MCS	Fri, Jul 17, 2015	20.83	20.86	20.25	20.42
5826	NYSE	MCS	Thu, Jul 16, 2015	20.58	20.87	20.58	20.79
5825	NYSE	MCS	Wed, Jul 15, 2015	20.76	21.00	20.23	20.40
5824	NYSE	MCS	Tue, Jul 14, 2015	19.95	20.78	19.95	20.70
5823	NYSE	MCS	Mon, Jul 13, 2015	19.44	20.02	19.44	19.95
5822	NYSE	MCS	Fri, Jul 10, 2015	19.07	19.57	19.07	19.53
5821	NYSE	MCS	Thu, Jul 9, 2015	19.40	19.40	18.79	18.92
5820	NYSE	MCS	Wed, Jul 8, 2015	19.32	19.54	18.88	19.14
5819	NYSE	MCS	Tue, Jul 7, 2015	19.45	19.50	18.63	19.43
5818	NYSE	MCS	Mon, Jul 6, 2015	19.33	19.63	19.04	19.54
5817	NYSE	MCS	Thu, Jul 2, 2015	19.77	19.77	19.33	19.39
5816	NYSE	MCS	Wed, Jul 1, 2015	19.52	19.83	19.36	19.73
5815	NYSE	MCS	Tue, Jun 30, 2015	19.50	19.50	19.02	19.18
5814	NYSE	MCS	Mon, Jun 29, 2015	20.15	20.15	19.16	19.23
5813	NYSE	MCS	Fri, Jun 26, 2015	20.23	20.42	20.03	20.25
5812	NYSE	MCS	Thu, Jun 25, 2015	20.14	20.19	19.87	20.16
5811	NYSE	MCS	Wed, Jun 24, 2015	19.94	20.12	19.89	20.00
5810	NYSE	MCS	Tue, Jun 23, 2015	20.03	20.16	19.84	20.03
5809	NYSE	MCS	Mon, Jun 22, 2015	19.70	19.98	19.66	19.91
5808	NYSE	MCS	Fri, Jun 19, 2015	19.48	19.83	19.28	19.60
5807	NYSE	MCS	Thu, Jun 18, 2015	19.25	19.55	19.09	19.42
5806	NYSE	MCS	Wed, Jun 17, 2015	19.39	19.39	19.05	19.11
5805	NYSE	MCS	Tue, Jun 16, 2015	19.14	19.32	19.05	19.28
5804	NYSE	MCS	Mon, Jun 15, 2015	18.98	19.25	18.59	19.20
5803	NYSE	MCS	Fri, Jun 12, 2015	18.97	19.25	18.73	19.07
5802	NYSE	MCS	Thu, Jun 11, 2015	18.94	19.15	18.85	19.09
5801	NYSE	MCS	Wed, Jun 10, 2015	18.98	19.19	18.89	19.00
5800	NYSE	MCS	Tue, Jun 9, 2015	18.70	18.87	18.56	18.79
5799	NYSE	MCS	Mon, Jun 8, 2015	19.18	19.22	18.70	18.72
5798	NYSE	MCS	Fri, Jun 5, 2015	19.01	19.19	18.80	19.15
5797	NYSE	MCS	Thu, Jun 4, 2015	19.41	19.63	18.91	19.03
5796	NYSE	MCS	Wed, Jun 3, 2015	19.39	19.62	19.33	19.59
5795	NYSE	MCS	Tue, Jun 2, 2015	19.25	19.47	19.13	19.34
5794	NYSE	MCS	Mon, Jun 1, 2015	19.70	19.70	19.28	19.32
5793	NYSE	MCS	Fri, May 29, 2015	19.65	19.78	19.47	19.60
5792	NYSE	MCS	Thu, May 28, 2015	19.68	19.72	19.60	19.65
5791	NYSE	MCS	Wed, May 27, 2015	19.67	19.87	19.47	19.69
5790	NYSE	MCS	Tue, May 26, 2015	19.63	19.66	19.40	19.52
5789	NYSE	MCS	Fri, May 22, 2015	19.73	19.91	19.67	19.70
5788	NYSE	MCS	Thu, May 21, 2015	19.75	19.95	19.65	19.81
5787	NYSE	MCS	Wed, May 20, 2015	19.78	19.88	19.69	19.81
5786	NYSE	MCS	Tue, May 19, 2015	19.57	19.82	19.26	19.75
5785	NYSE	MCS	Mon, May 18, 2015	19.35	19.72	19.15	19.56
5784	NYSE	MCS	Fri, May 15, 2015	19.73	19.73	19.43	19.45
5783	NYSE	MCS	Thu, May 14, 2015	19.57	19.72	19.44	19.70
5782	NYSE	MCS	Wed, May 13, 2015	19.81	19.81	19.38	19.40
5781	NYSE	MCS	Tue, May 12, 2015	19.83	19.93	19.35	19.73
5780	NYSE	MCS	Mon, May 11, 2015	19.94	20.28	19.93	19.95
5779	NYSE	MCS	Fri, May 8, 2015	20.11	20.15	19.85	20.01
5778	NYSE	MCS	Thu, May 7, 2015	19.51	20.02	19.51	19.82
5777	NYSE	MCS	Wed, May 6, 2015	19.67	19.72	19.32	19.54
5776	NYSE	MCS	Tue, May 5, 2015	19.60	19.66	19.30	19.51
5775	NYSE	MCS	Mon, May 4, 2015	19.91	19.95	19.62	19.66
5774	NYSE	MCS	Fri, May 1, 2015	19.47	19.89	19.23	19.73
5773	NYSE	MCS	Thu, Apr 30, 2015	20.07	20.39	19.32	19.37
5772	NYSE	MCS	Wed, Apr 29, 2015	20.56	20.56	20.21	20.24
5771	NYSE	MCS	Tue, Apr 28, 2015	20.56	20.65	20.32	20.59
5770	NYSE	MCS	Mon, Apr 27, 2015	20.55	20.92	20.22	20.58
5769	NYSE	MCS	Fri, Apr 24, 2015	20.61	20.76	20.50	20.62
5768	NYSE	MCS	Thu, Apr 23, 2015	20.41	20.69	20.30	20.62
5767	NYSE	MCS	Wed, Apr 22, 2015	20.73	20.73	20.31	20.52
5766	NYSE	MCS	Tue, Apr 21, 2015	21.01	21.11	20.68	20.74
5765	NYSE	MCS	Mon, Apr 20, 2015	20.89	21.16	20.81	20.97
5764	NYSE	MCS	Fri, Apr 17, 2015	20.75	20.92	20.50	20.83
5763	NYSE	MCS	Thu, Apr 16, 2015	20.63	20.98	20.54	20.90
5762	NYSE	MCS	Wed, Apr 15, 2015	20.76	20.82	20.54	20.60
5761	NYSE	MCS	Tue, Apr 14, 2015	21.15	21.15	20.24	20.64
5760	NYSE	MCS	Mon, Apr 13, 2015	21.52	22.00	21.07	21.13
5759	NYSE	MCS	Fri, Apr 10, 2015	22.09	22.09	21.71	21.96
5758	NYSE	MCS	Thu, Apr 9, 2015	22.13	22.13	21.85	22.08
5757	NYSE	MCS	Wed, Apr 8, 2015	21.81	22.21	21.75	22.08
5756	NYSE	MCS	Tue, Apr 7, 2015	21.65	21.98	21.61	21.75
5755	NYSE	MCS	Mon, Apr 6, 2015	21.31	21.73	21.13	21.59
5754	NYSE	MCS	Thu, Apr 2, 2015	21.61	21.94	21.29	21.37
5753	NYSE	MCS	Wed, Apr 1, 2015	21.27	21.62	20.95	21.59
5752	NYSE	MCS	Tue, Mar 31, 2015	20.99	21.31	20.80	21.29
5751	NYSE	MCS	Mon, Mar 30, 2015	20.92	21.19	20.92	20.99
5750	NYSE	MCS	Fri, Mar 27, 2015	20.84	21.12	20.63	21.06
5749	NYSE	MCS	Thu, Mar 26, 2015	20.80	20.90	20.71	20.80
5748	NYSE	MCS	Wed, Mar 25, 2015	20.84	20.98	20.77	20.84
5747	NYSE	MCS	Tue, Mar 24, 2015	20.94	21.05	20.75	20.87
5746	NYSE	MCS	Mon, Mar 23, 2015	21.04	21.30	20.73	20.98
5745	NYSE	MCS	Fri, Mar 20, 2015	20.61	21.27	20.35	21.00
5744	NYSE	MCS	Thu, Mar 19, 2015	21.27	21.70	20.20	20.27
5743	NYSE	MCS	Wed, Mar 18, 2015	20.25	20.95	20.09	20.79
5742	NYSE	MCS	Tue, Mar 17, 2015	20.25	20.45	20.03	20.27
5741	NYSE	MCS	Mon, Mar 16, 2015	20.00	20.31	19.95	20.25
5740	NYSE	MCS	Fri, Mar 13, 2015	19.71	19.99	19.54	19.92
5739	NYSE	MCS	Thu, Mar 12, 2015	19.39	19.75	19.37	19.69
5738	NYSE	MCS	Wed, Mar 11, 2015	19.13	19.47	18.88	19.16
5737	NYSE	MCS	Tue, Mar 10, 2015	19.10	19.14	18.82	19.03
5736	NYSE	MCS	Mon, Mar 9, 2015	19.22	19.49	19.10	19.21
5735	NYSE	MCS	Fri, Mar 6, 2015	19.33	19.63	19.10	19.12
5734	NYSE	MCS	Thu, Mar 5, 2015	19.60	19.73	19.43	19.53
5733	NYSE	MCS	Wed, Mar 4, 2015	19.61	19.74	19.18	19.63
5732	NYSE	MCS	Tue, Mar 3, 2015	19.85	19.94	19.63	19.70
5731	NYSE	MCS	Mon, Mar 2, 2015	19.54	20.00	19.54	19.97
5730	NYSE	MCS	Fri, Feb 27, 2015	19.37	19.68	19.37	19.49
5729	NYSE	MCS	Thu, Feb 26, 2015	19.29	19.57	19.24	19.43
5728	NYSE	MCS	Wed, Feb 25, 2015	19.49	19.51	19.27	19.35
5727	NYSE	MCS	Tue, Feb 24, 2015	19.48	19.72	19.42	19.57
5726	NYSE	MCS	Mon, Feb 23, 2015	19.52	19.54	19.22	19.52
5725	NYSE	MCS	Fri, Feb 20, 2015	19.92	19.92	19.35	19.52
5724	NYSE	MCS	Thu, Feb 19, 2015	19.79	20.00	19.35	19.91
5723	NYSE	MCS	Wed, Feb 18, 2015	19.83	19.99	19.71	19.80
5722	NYSE	MCS	Tue, Feb 17, 2015	19.49	19.79	19.45	19.77
5721	NYSE	MCS	Fri, Feb 13, 2015	19.41	19.55	19.35	19.52
5720	NYSE	MCS	Thu, Feb 12, 2015	19.44	19.59	19.31	19.45
5719	NYSE	MCS	Wed, Feb 11, 2015	19.12	19.45	19.12	19.31
5718	NYSE	MCS	Tue, Feb 10, 2015	18.94	19.41	18.94	19.21
5717	NYSE	MCS	Mon, Feb 9, 2015	18.96	19.15	18.68	18.77
5716	NYSE	MCS	Fri, Feb 6, 2015	19.40	19.48	18.90	18.98
5715	NYSE	MCS	Thu, Feb 5, 2015	19.12	19.44	19.11	19.36
5714	NYSE	MCS	Wed, Feb 4, 2015	19.13	19.39	18.98	19.11
5713	NYSE	MCS	Tue, Feb 3, 2015	19.00	19.40	18.98	19.27
5712	NYSE	MCS	Mon, Feb 2, 2015	18.87	18.98	18.63	18.82
5711	NYSE	MCS	Fri, Jan 30, 2015	18.98	19.15	18.64	18.86
5710	NYSE	MCS	Thu, Jan 29, 2015	19.03	19.23	18.67	19.20
5709	NYSE	MCS	Wed, Jan 28, 2015	19.00	19.15	18.58	18.92
5708	NYSE	MCS	Tue, Jan 27, 2015	18.78	19.07	18.68	18.95
5707	NYSE	MCS	Mon, Jan 26, 2015	18.97	19.07	18.62	19.07
5706	NYSE	MCS	Fri, Jan 23, 2015	19.05	19.10	18.59	18.95
5705	NYSE	MCS	Thu, Jan 22, 2015	18.56	19.13	18.37	19.04
5704	NYSE	MCS	Wed, Jan 21, 2015	18.57	18.86	18.27	18.51
5703	NYSE	MCS	Tue, Jan 20, 2015	18.93	18.93	18.42	18.69
5702	NYSE	MCS	Fri, Jan 16, 2015	18.53	18.99	18.28	18.95
5701	NYSE	MCS	Thu, Jan 15, 2015	18.75	18.85	18.32	18.64
5700	NYSE	MCS	Wed, Jan 14, 2015	18.15	18.68	18.10	18.63
5699	NYSE	MCS	Tue, Jan 13, 2015	18.06	18.67	17.95	18.45
5698	NYSE	MCS	Mon, Jan 12, 2015	17.65	18.01	17.63	17.98
5697	NYSE	MCS	Fri, Jan 9, 2015	17.75	17.75	17.57	17.68
5696	NYSE	MCS	Thu, Jan 8, 2015	17.83	17.83	17.62	17.76
5695	NYSE	MCS	Wed, Jan 7, 2015	17.66	17.66	17.36	17.58
5694	NYSE	MCS	Tue, Jan 6, 2015	17.72	17.72	17.22	17.45
5693	NYSE	MCS	Mon, Jan 5, 2015	18.17	18.30	17.61	17.80
5692	NYSE	MCS	Fri, Jan 2, 2015	18.68	18.72	18.03	18.38
5691	NYSE	MCS	Wed, Dec 31, 2014	18.69	18.74	18.46	18.51
5690	NYSE	MCS	Tue, Dec 30, 2014	18.67	18.74	18.60	18.65
5689	NYSE	MCS	Mon, Dec 29, 2014	18.69	18.83	18.61	18.68
5688	NYSE	MCS	Fri, Dec 26, 2014	18.93	19.17	18.60	18.74
5687	NYSE	MCS	Wed, Dec 24, 2014	18.94	18.94	18.62	18.79
5686	NYSE	MCS	Tue, Dec 23, 2014	18.77	18.89	18.65	18.78
5685	NYSE	MCS	Mon, Dec 22, 2014	18.71	18.82	18.55	18.64
5684	NYSE	MCS	Fri, Dec 19, 2014	18.68	18.85	18.42	18.62
5683	NYSE	MCS	Thu, Dec 18, 2014	19.80	19.80	17.87	18.73
5682	NYSE	MCS	Wed, Dec 17, 2014	16.45	17.20	16.43	17.10
5681	NYSE	MCS	Tue, Dec 16, 2014	16.09	16.77	16.06	16.60
5680	NYSE	MCS	Mon, Dec 15, 2014	16.53	16.65	16.09	16.17
5679	NYSE	MCS	Fri, Dec 12, 2014	16.43	16.71	16.43	16.46
5678	NYSE	MCS	Thu, Dec 11, 2014	16.65	16.98	16.55	16.71
5677	NYSE	MCS	Wed, Dec 10, 2014	16.66	16.92	16.55	16.55
5676	NYSE	MCS	Tue, Dec 9, 2014	16.01	16.93	16.00	16.89
5675	NYSE	MCS	Mon, Dec 8, 2014	16.64	17.00	16.14	16.26
5674	NYSE	MCS	Fri, Dec 5, 2014	16.75	17.03	16.68	16.76
5673	NYSE	MCS	Thu, Dec 4, 2014	16.61	16.97	16.53	16.88
5672	NYSE	MCS	Wed, Dec 3, 2014	15.91	16.81	15.91	16.66
5671	NYSE	MCS	Tue, Dec 2, 2014	16.30	16.61	15.85	16.24
5670	NYSE	MCS	Mon, Dec 1, 2014	16.45	16.53	16.28	16.32
5669	NYSE	MCS	Fri, Nov 28, 2014	16.56	16.68	16.45	16.46
5668	NYSE	MCS	Wed, Nov 26, 2014	16.89	16.89	16.46	16.56
5667	NYSE	MCS	Tue, Nov 25, 2014	17.02	17.03	16.70	16.75
5666	NYSE	MCS	Mon, Nov 24, 2014	16.74	16.85	16.68	16.76
5665	NYSE	MCS	Fri, Nov 21, 2014	16.98	17.01	16.57	16.59
5664	NYSE	MCS	Thu, Nov 20, 2014	16.46	16.68	16.46	16.67
5663	NYSE	MCS	Wed, Nov 19, 2014	16.82	16.82	16.48	16.60
5662	NYSE	MCS	Tue, Nov 18, 2014	16.36	16.82	16.36	16.81
5661	NYSE	MCS	Mon, Nov 17, 2014	16.60	16.60	16.28	16.31
5660	NYSE	MCS	Fri, Nov 14, 2014	16.82	16.87	16.56	16.57
5659	NYSE	MCS	Thu, Nov 13, 2014	17.05	17.05	16.83	16.91
5658	NYSE	MCS	Wed, Nov 12, 2014	17.00	17.10	16.75	16.99
5657	NYSE	MCS	Tue, Nov 11, 2014	16.95	17.04	16.83	16.89
5656	NYSE	MCS	Mon, Nov 10, 2014	16.75	16.92	16.73	16.92
5655	NYSE	MCS	Fri, Nov 7, 2014	16.56	16.75	16.56	16.72
5654	NYSE	MCS	Thu, Nov 6, 2014	16.72	16.81	16.56	16.70
5653	NYSE	MCS	Wed, Nov 5, 2014	17.04	17.04	16.64	16.77
5652	NYSE	MCS	Tue, Nov 4, 2014	17.01	17.21	16.74	16.85
5651	NYSE	MCS	Mon, Nov 3, 2014	17.26	17.51	16.96	17.12
5650	NYSE	MCS	Fri, Oct 31, 2014	17.36	17.36	17.01	17.13
5649	NYSE	MCS	Thu, Oct 30, 2014	16.76	17.07	16.62	16.92
5648	NYSE	MCS	Wed, Oct 29, 2014	16.75	16.84	16.47	16.75
5647	NYSE	MCS	Tue, Oct 28, 2014	16.02	16.72	16.01	16.71
5646	NYSE	MCS	Mon, Oct 27, 2014	15.99	15.99	15.72	15.96
5645	NYSE	MCS	Fri, Oct 24, 2014	15.84	16.02	15.72	16.02
5644	NYSE	MCS	Thu, Oct 23, 2014	15.75	16.00	15.57	15.82
5643	NYSE	MCS	Wed, Oct 22, 2014	15.86	15.86	15.67	15.72
5642	NYSE	MCS	Tue, Oct 21, 2014	15.77	15.86	15.62	15.81
5641	NYSE	MCS	Mon, Oct 20, 2014	15.54	15.71	15.47	15.67
5640	NYSE	MCS	Fri, Oct 17, 2014	15.24	15.69	15.16	15.56
5639	NYSE	MCS	Thu, Oct 16, 2014	14.52	15.11	14.52	15.00
5638	NYSE	MCS	Wed, Oct 15, 2014	15.14	15.28	14.59	14.84
5637	NYSE	MCS	Tue, Oct 14, 2014	15.33	15.59	15.06	15.24
5636	NYSE	MCS	Mon, Oct 13, 2014	15.26	15.56	15.19	15.23
5635	NYSE	MCS	Fri, Oct 10, 2014	14.93	15.53	14.93	15.18
5634	NYSE	MCS	Thu, Oct 9, 2014	15.58	15.72	15.09	15.12
5633	NYSE	MCS	Wed, Oct 8, 2014	15.24	15.81	15.16	15.65
5632	NYSE	MCS	Tue, Oct 7, 2014	15.62	15.75	15.30	15.32
5631	NYSE	MCS	Mon, Oct 6, 2014	15.96	15.99	15.56	15.71
5630	NYSE	MCS	Fri, Oct 3, 2014	15.84	16.06	15.75	15.95
5629	NYSE	MCS	Thu, Oct 2, 2014	15.49	15.77	15.41	15.60
5628	NYSE	MCS	Wed, Oct 1, 2014	15.82	15.98	15.34	15.45
5627	NYSE	MCS	Tue, Sep 30, 2014	16.09	16.31	15.80	15.80
5626	NYSE	MCS	Mon, Sep 29, 2014	16.04	16.20	15.99	16.11
5625	NYSE	MCS	Fri, Sep 26, 2014	15.96	16.33	15.96	16.23
5624	NYSE	MCS	Thu, Sep 25, 2014	16.24	16.24	15.88	15.96
5623	NYSE	MCS	Wed, Sep 24, 2014	16.10	16.41	16.07	16.31
5622	NYSE	MCS	Tue, Sep 23, 2014	16.65	16.77	16.13	16.14
5621	NYSE	MCS	Mon, Sep 22, 2014	17.29	17.29	16.76	16.78
5620	NYSE	MCS	Fri, Sep 19, 2014	17.28	17.59	17.28	17.39
5619	NYSE	MCS	Thu, Sep 18, 2014	17.79	17.79	16.92	17.20
5618	NYSE	MCS	Wed, Sep 17, 2014	17.65	17.76	17.22	17.66
5617	NYSE	MCS	Tue, Sep 16, 2014	17.40	17.79	17.06	17.69
5616	NYSE	MCS	Mon, Sep 15, 2014	17.34	17.54	17.25	17.40
5615	NYSE	MCS	Fri, Sep 12, 2014	17.18	17.50	16.88	17.42
5614	NYSE	MCS	Thu, Sep 11, 2014	17.04	17.20	17.00	17.13
5613	NYSE	MCS	Wed, Sep 10, 2014	16.81	17.25	16.74	17.13
5612	NYSE	MCS	Tue, Sep 9, 2014	17.44	17.44	16.57	16.61
5611	NYSE	MCS	Mon, Sep 8, 2014	17.70	17.73	17.35	17.41
5610	NYSE	MCS	Fri, Sep 5, 2014	17.60	17.81	17.58	17.77
5609	NYSE	MCS	Thu, Sep 4, 2014	18.03	18.10	17.65	17.68
5608	NYSE	MCS	Wed, Sep 3, 2014	18.13	18.20	17.86	17.94
5607	NYSE	MCS	Tue, Sep 2, 2014	18.31	18.34	18.00	18.10
5606	NYSE	MCS	Fri, Aug 29, 2014	18.08	18.29	18.02	18.21
5605	NYSE	MCS	Thu, Aug 28, 2014	18.02	18.15	17.97	18.06
5604	NYSE	MCS	Wed, Aug 27, 2014	18.39	18.40	18.08	18.11
5603	NYSE	MCS	Tue, Aug 26, 2014	18.31	18.49	18.26	18.34
5602	NYSE	MCS	Mon, Aug 25, 2014	18.39	18.50	18.20	18.30
5601	NYSE	MCS	Fri, Aug 22, 2014	18.33	18.39	18.20	18.25
5600	NYSE	MCS	Thu, Aug 21, 2014	18.31	18.45	18.11	18.43
5599	NYSE	MCS	Wed, Aug 20, 2014	18.58	18.58	18.23	18.37
5598	NYSE	MCS	Tue, Aug 19, 2014	18.53	18.86	18.40	18.66
5597	NYSE	MCS	Mon, Aug 18, 2014	18.46	18.67	18.30	18.54
5596	NYSE	MCS	Fri, Aug 15, 2014	18.66	18.66	17.99	18.31
5595	NYSE	MCS	Thu, Aug 14, 2014	18.42	18.55	17.97	18.49
5594	NYSE	MCS	Wed, Aug 13, 2014	17.93	18.62	17.93	18.41
5593	NYSE	MCS	Tue, Aug 12, 2014	17.95	18.20	17.60	17.81
5592	NYSE	MCS	Mon, Aug 11, 2014	17.67	18.19	17.60	18.03
5591	NYSE	MCS	Fri, Aug 8, 2014	17.65	17.81	17.43	17.73
5590	NYSE	MCS	Thu, Aug 7, 2014	17.83	17.90	17.64	17.67
5589	NYSE	MCS	Wed, Aug 6, 2014	17.65	18.11	17.41	17.80
5588	NYSE	MCS	Tue, Aug 5, 2014	17.63	17.96	17.43	17.80
5587	NYSE	MCS	Mon, Aug 4, 2014	17.72	17.80	17.35	17.73
5586	NYSE	MCS	Fri, Aug 1, 2014	17.71	17.91	17.44	17.64
5585	NYSE	MCS	Thu, Jul 31, 2014	18.04	18.19	17.63	17.67
5584	NYSE	MCS	Wed, Jul 30, 2014	18.49	18.55	18.12	18.39
5583	NYSE	MCS	Tue, Jul 29, 2014	18.36	18.57	18.29	18.34
5582	NYSE	MCS	Mon, Jul 28, 2014	17.93	18.35	17.79	18.33
5581	NYSE	MCS	Fri, Jul 25, 2014	18.03	18.24	17.94	17.99
5580	NYSE	MCS	Thu, Jul 24, 2014	19.31	19.69	18.20	18.27
5579	NYSE	MCS	Wed, Jul 23, 2014	19.30	19.36	19.11	19.31
5578	NYSE	MCS	Tue, Jul 22, 2014	19.66	19.73	19.26	19.37
5577	NYSE	MCS	Mon, Jul 21, 2014	19.83	19.83	19.42	19.53
5576	NYSE	MCS	Fri, Jul 18, 2014	19.41	19.97	19.24	19.95
5575	NYSE	MCS	Thu, Jul 17, 2014	19.28	19.61	19.18	19.43
5574	NYSE	MCS	Wed, Jul 16, 2014	19.60	19.60	19.31	19.46
5573	NYSE	MCS	Tue, Jul 15, 2014	19.60	19.68	19.34	19.44
5572	NYSE	MCS	Mon, Jul 14, 2014	19.31	19.78	19.17	19.55
5571	NYSE	MCS	Fri, Jul 11, 2014	19.35	19.43	19.00	19.02
5570	NYSE	MCS	Thu, Jul 10, 2014	19.11	19.50	19.11	19.30
5569	NYSE	MCS	Wed, Jul 9, 2014	19.20	19.49	19.05	19.41
5568	NYSE	MCS	Tue, Jul 8, 2014	19.38	19.40	18.90	18.99
5567	NYSE	MCS	Mon, Jul 7, 2014	19.40	19.50	19.20	19.36
5566	NYSE	MCS	Thu, Jul 3, 2014	19.02	19.50	18.98	19.42
5565	NYSE	MCS	Wed, Jul 2, 2014	18.96	19.09	18.76	18.96
5564	NYSE	MCS	Tue, Jul 1, 2014	18.44	19.14	18.37	18.91
5563	NYSE	MCS	Mon, Jun 30, 2014	18.44	18.58	18.06	18.25
5562	NYSE	MCS	Fri, Jun 27, 2014	17.98	18.68	17.98	18.44
5561	NYSE	MCS	Thu, Jun 26, 2014	17.69	18.13	17.60	18.10
5560	NYSE	MCS	Wed, Jun 25, 2014	17.19	17.70	17.17	17.68
5559	NYSE	MCS	Tue, Jun 24, 2014	17.35	17.80	17.19	17.22
5558	NYSE	MCS	Mon, Jun 23, 2014	17.67	17.67	17.14	17.34
5557	NYSE	MCS	Fri, Jun 20, 2014	17.65	17.73	17.51	17.61
5556	NYSE	MCS	Thu, Jun 19, 2014	17.43	17.65	17.43	17.56
5555	NYSE	MCS	Wed, Jun 18, 2014	17.38	17.45	17.19	17.39
5554	NYSE	MCS	Tue, Jun 17, 2014	17.22	17.41	17.16	17.35
5553	NYSE	MCS	Mon, Jun 16, 2014	17.20	17.20	16.85	17.19
5552	NYSE	MCS	Fri, Jun 13, 2014	17.41	17.51	17.24	17.28
5551	NYSE	MCS	Thu, Jun 12, 2014	17.47	17.47	17.16	17.29
5550	NYSE	MCS	Wed, Jun 11, 2014	17.78	17.79	17.39	17.45
5549	NYSE	MCS	Tue, Jun 10, 2014	17.64	17.80	17.63	17.80
5548	NYSE	MCS	Mon, Jun 9, 2014	18.21	18.21	17.41	17.70
5547	NYSE	MCS	Fri, Jun 6, 2014	17.56	18.40	17.50	18.12
5546	NYSE	MCS	Thu, Jun 5, 2014	16.54	17.46	16.29	17.43
5545	NYSE	MCS	Wed, Jun 4, 2014	16.61	16.69	16.36	16.46
5544	NYSE	MCS	Tue, Jun 3, 2014	16.68	17.00	16.61	16.62
5543	NYSE	MCS	Mon, Jun 2, 2014	16.81	17.02	16.66	16.67
5542	NYSE	MCS	Fri, May 30, 2014	16.92	17.00	16.78	16.80
5541	NYSE	MCS	Thu, May 29, 2014	16.79	16.87	16.71	16.84
5540	NYSE	MCS	Wed, May 28, 2014	16.99	16.99	16.66	16.70
5539	NYSE	MCS	Tue, May 27, 2014	16.81	17.10	16.75	17.08
5538	NYSE	MCS	Fri, May 23, 2014	16.51	16.61	16.40	16.58
5537	NYSE	MCS	Thu, May 22, 2014	16.31	16.57	16.25	16.43
5536	NYSE	MCS	Wed, May 21, 2014	16.24	16.52	16.12	16.23
5535	NYSE	MCS	Tue, May 20, 2014	16.38	16.38	15.96	16.12
5534	NYSE	MCS	Mon, May 19, 2014	16.48	16.86	16.36	16.46
5533	NYSE	MCS	Fri, May 16, 2014	16.15	16.49	16.08	16.49
5532	NYSE	MCS	Thu, May 15, 2014	16.64	16.64	16.07	16.19
5531	NYSE	MCS	Wed, May 14, 2014	16.95	16.95	16.59	16.63
5530	NYSE	MCS	Tue, May 13, 2014	17.27	17.32	16.81	17.00
5529	NYSE	MCS	Mon, May 12, 2014	16.78	17.38	16.65	17.25
5528	NYSE	MCS	Fri, May 9, 2014	16.48	16.81	16.38	16.75
5527	NYSE	MCS	Thu, May 8, 2014	16.41	16.69	16.26	16.58
5526	NYSE	MCS	Wed, May 7, 2014	16.31	16.48	16.12	16.44
5525	NYSE	MCS	Tue, May 6, 2014	16.62	16.65	16.15	16.23
5524	NYSE	MCS	Mon, May 5, 2014	16.41	16.71	16.41	16.65
5523	NYSE	MCS	Fri, May 2, 2014	16.80	17.00	16.48	16.56
5522	NYSE	MCS	Thu, May 1, 2014	16.64	16.81	16.41	16.74
5521	NYSE	MCS	Wed, Apr 30, 2014	16.72	16.86	16.48	16.73
5520	NYSE	MCS	Tue, Apr 29, 2014	17.04	17.08	16.72	16.75
5519	NYSE	MCS	Mon, Apr 28, 2014	17.32	17.35	16.62	16.91
5518	NYSE	MCS	Fri, Apr 25, 2014	17.55	17.65	17.28	17.31
5517	NYSE	MCS	Thu, Apr 24, 2014	17.60	17.73	17.51	17.62
5516	NYSE	MCS	Wed, Apr 23, 2014	17.55	17.69	17.49	17.51
5515	NYSE	MCS	Tue, Apr 22, 2014	17.60	17.76	17.57	17.67
5514	NYSE	MCS	Mon, Apr 21, 2014	17.63	17.75	17.53	17.64
5513	NYSE	MCS	Thu, Apr 17, 2014	17.61	17.77	17.52	17.69
5512	NYSE	MCS	Wed, Apr 16, 2014	17.75	17.82	17.55	17.67
5511	NYSE	MCS	Tue, Apr 15, 2014	17.50	17.74	17.50	17.61
5510	NYSE	MCS	Mon, Apr 14, 2014	17.38	17.59	17.37	17.45
5509	NYSE	MCS	Fri, Apr 11, 2014	17.11	17.38	17.11	17.30
5508	NYSE	MCS	Thu, Apr 10, 2014	17.05	17.37	16.94	17.30
5507	NYSE	MCS	Wed, Apr 9, 2014	16.97	17.09	16.69	17.01
5506	NYSE	MCS	Tue, Apr 8, 2014	16.54	16.87	16.40	16.84
5505	NYSE	MCS	Mon, Apr 7, 2014	16.80	17.00	16.29	16.53
5504	NYSE	MCS	Fri, Apr 4, 2014	17.45	17.47	16.72	16.76
5503	NYSE	MCS	Thu, Apr 3, 2014	17.20	17.40	16.59	17.37
5502	NYSE	MCS	Wed, Apr 2, 2014	16.98	17.51	16.63	17.40
5501	NYSE	MCS	Tue, Apr 1, 2014	16.67	17.15	16.65	17.07
5500	NYSE	MCS	Mon, Mar 31, 2014	15.85	16.74	15.80	16.70
5499	NYSE	MCS	Fri, Mar 28, 2014	15.68	15.98	15.65	15.81
5498	NYSE	MCS	Thu, Mar 27, 2014	15.86	15.98	15.68	15.70
5497	NYSE	MCS	Wed, Mar 26, 2014	15.80	15.97	15.75	15.90
5496	NYSE	MCS	Tue, Mar 25, 2014	15.75	15.79	15.51	15.77
5495	NYSE	MCS	Mon, Mar 24, 2014	15.95	16.00	15.67	15.73
5494	NYSE	MCS	Fri, Mar 21, 2014	15.92	16.04	15.60	16.00
5493	NYSE	MCS	Thu, Mar 20, 2014	15.70	15.89	15.23	15.55
5492	NYSE	MCS	Wed, Mar 19, 2014	14.69	14.76	14.56	14.59
5491	NYSE	MCS	Tue, Mar 18, 2014	14.43	14.75	14.26	14.75
5490	NYSE	MCS	Mon, Mar 17, 2014	14.55	14.69	14.41	14.47
5489	NYSE	MCS	Fri, Mar 14, 2014	14.48	14.61	14.45	14.50
5488	NYSE	MCS	Thu, Mar 13, 2014	14.63	14.70	14.45	14.55
5487	NYSE	MCS	Wed, Mar 12, 2014	14.44	14.65	14.37	14.53
5486	NYSE	MCS	Tue, Mar 11, 2014	14.57	14.64	14.45	14.51
5485	NYSE	MCS	Mon, Mar 10, 2014	14.34	14.63	14.26	14.61
5484	NYSE	MCS	Fri, Mar 7, 2014	14.50	14.57	14.38	14.41
5483	NYSE	MCS	Thu, Mar 6, 2014	14.41	14.50	14.27	14.48
5482	NYSE	MCS	Wed, Mar 5, 2014	14.29	14.44	14.19	14.41
5481	NYSE	MCS	Tue, Mar 4, 2014	14.26	14.46	14.23	14.34
5480	NYSE	MCS	Mon, Mar 3, 2014	14.03	14.24	13.94	14.08
5479	NYSE	MCS	Fri, Feb 28, 2014	14.25	14.33	14.07	14.11
5478	NYSE	MCS	Thu, Feb 27, 2014	13.65	14.22	13.63	14.20
5477	NYSE	MCS	Wed, Feb 26, 2014	13.92	13.96	13.64	13.67
5476	NYSE	MCS	Tue, Feb 25, 2014	14.11	14.20	13.92	13.95
5475	NYSE	MCS	Mon, Feb 24, 2014	13.92	14.21	13.92	14.15
5474	NYSE	MCS	Fri, Feb 21, 2014	13.90	13.90	13.77	13.84
5473	NYSE	MCS	Thu, Feb 20, 2014	13.74	13.99	13.72	13.84
5472	NYSE	MCS	Wed, Feb 19, 2014	13.69	13.80	13.59	13.75
5471	NYSE	MCS	Tue, Feb 18, 2014	13.71	13.90	13.62	13.76
5470	NYSE	MCS	Fri, Feb 14, 2014	13.57	13.65	13.26	13.63
5469	NYSE	MCS	Thu, Feb 13, 2014	13.29	13.58	13.12	13.55
5468	NYSE	MCS	Wed, Feb 12, 2014	13.63	13.67	13.30	13.37
5467	NYSE	MCS	Tue, Feb 11, 2014	13.45	13.70	13.45	13.64
5466	NYSE	MCS	Mon, Feb 10, 2014	13.57	13.58	13.31	13.48
5465	NYSE	MCS	Fri, Feb 7, 2014	13.37	13.61	13.36	13.58
5464	NYSE	MCS	Thu, Feb 6, 2014	13.32	13.46	13.30	13.37
5463	NYSE	MCS	Wed, Feb 5, 2014	13.21	13.30	13.17	13.24
5462	NYSE	MCS	Tue, Feb 4, 2014	13.18	13.34	13.15	13.26
5461	NYSE	MCS	Mon, Feb 3, 2014	13.16	13.40	12.97	13.16
5460	NYSE	MCS	Fri, Jan 31, 2014	13.19	13.36	12.95	13.06
5459	NYSE	MCS	Thu, Jan 30, 2014	13.33	13.52	13.20	13.37
5458	NYSE	MCS	Wed, Jan 29, 2014	13.42	13.50	13.17	13.26
5457	NYSE	MCS	Tue, Jan 28, 2014	13.50	13.62	13.38	13.59
5456	NYSE	MCS	Mon, Jan 27, 2014	13.61	13.71	13.44	13.46
5455	NYSE	MCS	Fri, Jan 24, 2014	13.70	13.93	13.41	13.53
5454	NYSE	MCS	Thu, Jan 23, 2014	13.55	13.82	13.55	13.80
5453	NYSE	MCS	Wed, Jan 22, 2014	13.68	13.74	13.61	13.62
5452	NYSE	MCS	Tue, Jan 21, 2014	13.60	13.79	13.54	13.68
5451	NYSE	MCS	Fri, Jan 17, 2014	13.26	13.49	13.15	13.47
5450	NYSE	MCS	Thu, Jan 16, 2014	13.30	13.33	13.11	13.29
5449	NYSE	MCS	Wed, Jan 15, 2014	13.33	13.38	13.20	13.32
5448	NYSE	MCS	Tue, Jan 14, 2014	13.19	13.42	13.16	13.37
5447	NYSE	MCS	Mon, Jan 13, 2014	13.10	13.24	13.02	13.12
5446	NYSE	MCS	Fri, Jan 10, 2014	13.14	13.15	13.00	13.10
5445	NYSE	MCS	Thu, Jan 9, 2014	13.27	13.27	13.06	13.10
5444	NYSE	MCS	Wed, Jan 8, 2014	13.24	13.30	13.15	13.26
5443	NYSE	MCS	Tue, Jan 7, 2014	13.23	13.39	13.23	13.30
5442	NYSE	MCS	Mon, Jan 6, 2014	13.46	13.50	13.10	13.23
5441	NYSE	MCS	Fri, Jan 3, 2014	13.56	13.76	13.29	13.32
5440	NYSE	MCS	Thu, Jan 2, 2014	13.41	13.55	13.23	13.52
5439	NYSE	MCS	Tue, Dec 31, 2013	13.40	13.50	13.28	13.44
5438	NYSE	MCS	Mon, Dec 30, 2013	13.23	13.40	13.20	13.33
5437	NYSE	MCS	Fri, Dec 27, 2013	13.24	13.27	13.08	13.20
5436	NYSE	MCS	Thu, Dec 26, 2013	13.28	13.29	13.00	13.18
5435	NYSE	MCS	Tue, Dec 24, 2013	13.21	13.27	13.09	13.26
5434	NYSE	MCS	Mon, Dec 23, 2013	13.24	13.24	12.99	13.23
5433	NYSE	MCS	Fri, Dec 20, 2013	13.25	13.32	13.09	13.27
5432	NYSE	MCS	Thu, Dec 19, 2013	13.24	13.39	12.86	13.24
5431	NYSE	MCS	Wed, Dec 18, 2013	13.68	14.09	13.63	14.08
5430	NYSE	MCS	Tue, Dec 17, 2013	13.86	13.90	13.67	13.70
5429	NYSE	MCS	Mon, Dec 16, 2013	13.60	14.12	13.60	13.97
5428	NYSE	MCS	Fri, Dec 13, 2013	13.70	13.70	13.58	13.59
5427	NYSE	MCS	Thu, Dec 12, 2013	13.64	13.74	13.58	13.64
5426	NYSE	MCS	Wed, Dec 11, 2013	13.62	13.73	13.58	13.64
5425	NYSE	MCS	Tue, Dec 10, 2013	13.40	13.64	13.40	13.56
5424	NYSE	MCS	Mon, Dec 9, 2013	13.64	13.64	13.36	13.45
5423	NYSE	MCS	Fri, Dec 6, 2013	13.70	13.75	13.52	13.69
5422	NYSE	MCS	Thu, Dec 5, 2013	13.92	13.94	13.46	13.54
5421	NYSE	MCS	Wed, Dec 4, 2013	13.93	14.06	13.92	13.94
5420	NYSE	MCS	Tue, Dec 3, 2013	14.19	14.36	13.92	13.94
5419	NYSE	MCS	Mon, Dec 2, 2013	14.55	14.56	14.02	14.26
5418	NYSE	MCS	Fri, Nov 29, 2013	14.45	14.70	14.25	14.59
5417	NYSE	MCS	Wed, Nov 27, 2013	14.35	14.41	14.25	14.35
5416	NYSE	MCS	Tue, Nov 26, 2013	14.27	14.40	14.23	14.30
5415	NYSE	MCS	Mon, Nov 25, 2013	14.05	14.28	14.05	14.26
5414	NYSE	MCS	Fri, Nov 22, 2013	14.27	14.31	14.00	14.04
5413	NYSE	MCS	Thu, Nov 21, 2013	14.26	14.51	14.02	14.31
5412	NYSE	MCS	Wed, Nov 20, 2013	14.19	14.29	14.07	14.20
5411	NYSE	MCS	Tue, Nov 19, 2013	14.22	14.22	14.00	14.11
5410	NYSE	MCS	Mon, Nov 18, 2013	14.31	14.31	14.12	14.17
5409	NYSE	MCS	Fri, Nov 15, 2013	14.25	14.35	14.15	14.23
5408	NYSE	MCS	Thu, Nov 14, 2013	14.48	14.51	14.26	14.28
5407	NYSE	MCS	Wed, Nov 13, 2013	14.20	14.49	14.17	14.49
5406	NYSE	MCS	Tue, Nov 12, 2013	14.30	14.48	14.15	14.22
5405	NYSE	MCS	Mon, Nov 11, 2013	14.22	14.45	14.18	14.39
5404	NYSE	MCS	Fri, Nov 8, 2013	14.25	14.39	14.12	14.20
5403	NYSE	MCS	Thu, Nov 7, 2013	15.00	15.00	14.24	14.25
5402	NYSE	MCS	Wed, Nov 6, 2013	14.92	15.00	14.89	14.98
5401	NYSE	MCS	Tue, Nov 5, 2013	14.58	14.97	14.57	14.94
5400	NYSE	MCS	Mon, Nov 4, 2013	14.29	14.73	14.16	14.64
5399	NYSE	MCS	Fri, Nov 1, 2013	14.34	14.39	13.84	14.19
5398	NYSE	MCS	Thu, Oct 31, 2013	14.73	14.75	14.36	14.36
5397	NYSE	MCS	Wed, Oct 30, 2013	14.86	14.96	14.66	14.69
5396	NYSE	MCS	Tue, Oct 29, 2013	14.82	15.00	14.82	14.88
5395	NYSE	MCS	Mon, Oct 28, 2013	14.79	14.87	14.73	14.81
5394	NYSE	MCS	Fri, Oct 25, 2013	14.79	14.87	14.69	14.75
5393	NYSE	MCS	Thu, Oct 24, 2013	14.80	14.88	14.68	14.81
5392	NYSE	MCS	Wed, Oct 23, 2013	14.45	14.83	14.45	14.75
5391	NYSE	MCS	Tue, Oct 22, 2013	14.40	14.53	14.37	14.53
5390	NYSE	MCS	Mon, Oct 21, 2013	14.30	14.41	14.28	14.39
5389	NYSE	MCS	Fri, Oct 18, 2013	14.52	14.52	14.22	14.27
5388	NYSE	MCS	Thu, Oct 17, 2013	14.35	14.52	14.35	14.50
5387	NYSE	MCS	Wed, Oct 16, 2013	14.42	14.50	14.38	14.41
5386	NYSE	MCS	Tue, Oct 15, 2013	14.15	14.39	14.12	14.37
5385	NYSE	MCS	Mon, Oct 14, 2013	14.06	14.39	14.06	14.21
5384	NYSE	MCS	Fri, Oct 11, 2013	13.95	14.16	13.83	14.12
5383	NYSE	MCS	Thu, Oct 10, 2013	13.82	14.04	13.75	13.95
5382	NYSE	MCS	Wed, Oct 9, 2013	13.82	13.82	13.51	13.63
5381	NYSE	MCS	Tue, Oct 8, 2013	13.95	14.11	13.78	13.82
5380	NYSE	MCS	Mon, Oct 7, 2013	14.12	14.19	13.89	13.91
5379	NYSE	MCS	Fri, Oct 4, 2013	14.20	14.33	14.04	14.09
5378	NYSE	MCS	Thu, Oct 3, 2013	14.50	14.50	14.23	14.24
5377	NYSE	MCS	Wed, Oct 2, 2013	14.61	14.70	14.45	14.49
5376	NYSE	MCS	Tue, Oct 1, 2013	14.60	14.90	14.60	14.75
5375	NYSE	MCS	Mon, Sep 30, 2013	14.62	14.74	14.43	14.53
5374	NYSE	MCS	Fri, Sep 27, 2013	14.57	14.86	14.50	14.74
5373	NYSE	MCS	Thu, Sep 26, 2013	14.57	14.91	14.40	14.68
5372	NYSE	MCS	Wed, Sep 25, 2013	14.69	14.97	14.51	14.58
5371	NYSE	MCS	Tue, Sep 24, 2013	14.43	14.67	14.32	14.65
5370	NYSE	MCS	Mon, Sep 23, 2013	14.48	14.60	14.33	14.39
5369	NYSE	MCS	Fri, Sep 20, 2013	14.33	14.36	14.02	14.22
5368	NYSE	MCS	Thu, Sep 19, 2013	14.30	14.63	14.01	14.16
5367	NYSE	MCS	Wed, Sep 18, 2013	13.80	14.38	13.58	14.29
5366	NYSE	MCS	Tue, Sep 17, 2013	13.17	13.91	13.17	13.87
5365	NYSE	MCS	Mon, Sep 16, 2013	13.17	13.24	13.06	13.21
5364	NYSE	MCS	Fri, Sep 13, 2013	13.10	13.12	12.98	13.06
5363	NYSE	MCS	Thu, Sep 12, 2013	13.00	13.11	12.93	13.06
5362	NYSE	MCS	Wed, Sep 11, 2013	12.88	13.16	12.78	13.01
5361	NYSE	MCS	Tue, Sep 10, 2013	12.93	13.00	12.82	12.93
5360	NYSE	MCS	Mon, Sep 9, 2013	12.93	12.95	12.77	12.87
5359	NYSE	MCS	Fri, Sep 6, 2013	12.69	12.97	12.48	12.92
5358	NYSE	MCS	Thu, Sep 5, 2013	12.44	12.70	12.38	12.65
5357	NYSE	MCS	Wed, Sep 4, 2013	12.43	12.55	12.42	12.44
5356	NYSE	MCS	Tue, Sep 3, 2013	12.46	12.53	12.38	12.43
5355	NYSE	MCS	Fri, Aug 30, 2013	12.53	12.53	12.24	12.30
5354	NYSE	MCS	Thu, Aug 29, 2013	12.74	12.74	12.38	12.48
5353	NYSE	MCS	Wed, Aug 28, 2013	12.79	12.97	12.68	12.72
5352	NYSE	MCS	Tue, Aug 27, 2013	13.15	13.15	12.68	12.76
5351	NYSE	MCS	Mon, Aug 26, 2013	13.20	13.32	13.15	13.21
5350	NYSE	MCS	Fri, Aug 23, 2013	12.97	13.22	12.90	13.21
5349	NYSE	MCS	Thu, Aug 22, 2013	12.91	13.04	12.88	12.97
5348	NYSE	MCS	Wed, Aug 21, 2013	12.53	12.93	12.50	12.88
5347	NYSE	MCS	Tue, Aug 20, 2013	12.43	12.89	12.29	12.58
5346	NYSE	MCS	Mon, Aug 19, 2013	12.32	12.50	12.32	12.45
5345	NYSE	MCS	Fri, Aug 16, 2013	12.41	12.55	12.33	12.37
5344	NYSE	MCS	Thu, Aug 15, 2013	12.55	12.65	12.40	12.40
5343	NYSE	MCS	Wed, Aug 14, 2013	12.62	12.81	12.55	12.69
5342	NYSE	MCS	Tue, Aug 13, 2013	12.73	12.73	12.50	12.61
5341	NYSE	MCS	Mon, Aug 12, 2013	12.60	12.72	12.51	12.68
5340	NYSE	MCS	Fri, Aug 9, 2013	12.76	12.86	12.62	12.67
5339	NYSE	MCS	Thu, Aug 8, 2013	12.93	12.99	12.58	12.76
5338	NYSE	MCS	Wed, Aug 7, 2013	12.94	12.97	12.79	12.82
5337	NYSE	MCS	Tue, Aug 6, 2013	13.01	13.06	12.74	13.00
5336	NYSE	MCS	Mon, Aug 5, 2013	13.24	13.31	12.96	13.07
5335	NYSE	MCS	Fri, Aug 2, 2013	12.97	13.29	12.88	13.23
5334	NYSE	MCS	Thu, Aug 1, 2013	13.09	13.11	12.92	13.00
5333	NYSE	MCS	Wed, Jul 31, 2013	13.01	13.04	12.77	12.95
5332	NYSE	MCS	Tue, Jul 30, 2013	13.04	13.07	12.97	13.04
5331	NYSE	MCS	Mon, Jul 29, 2013	13.07	13.07	12.78	12.99
5330	NYSE	MCS	Fri, Jul 26, 2013	13.00	13.11	12.96	13.06
5329	NYSE	MCS	Thu, Jul 25, 2013	12.80	13.23	12.66	13.14
5328	NYSE	MCS	Wed, Jul 24, 2013	13.01	13.11	12.84	12.91
5327	NYSE	MCS	Tue, Jul 23, 2013	12.92	13.04	12.79	12.98
5326	NYSE	MCS	Mon, Jul 22, 2013	12.95	13.06	12.84	12.91
5325	NYSE	MCS	Fri, Jul 19, 2013	12.81	12.97	12.45	12.91
5324	NYSE	MCS	Thu, Jul 18, 2013	12.90	13.02	12.72	12.87
5323	NYSE	MCS	Wed, Jul 17, 2013	12.95	12.95	12.77	12.83
5322	NYSE	MCS	Tue, Jul 16, 2013	13.20	13.20	12.70	12.87
5321	NYSE	MCS	Mon, Jul 15, 2013	13.28	13.35	13.18	13.23
5320	NYSE	MCS	Fri, Jul 12, 2013	13.14	13.35	13.14	13.28
5319	NYSE	MCS	Thu, Jul 11, 2013	13.30	13.33	13.04	13.17
5318	NYSE	MCS	Wed, Jul 10, 2013	13.11	13.21	13.09	13.12
5317	NYSE	MCS	Tue, Jul 9, 2013	13.18	13.18	13.01	13.11
5316	NYSE	MCS	Mon, Jul 8, 2013	13.02	13.23	13.02	13.14
5315	NYSE	MCS	Fri, Jul 5, 2013	13.09	13.09	12.81	13.02
5314	NYSE	MCS	Wed, Jul 3, 2013	12.60	12.86	12.59	12.84
5313	NYSE	MCS	Tue, Jul 2, 2013	12.61	12.74	12.54	12.66
5312	NYSE	MCS	Mon, Jul 1, 2013	12.71	12.83	12.55	12.65
5311	NYSE	MCS	Fri, Jun 28, 2013	12.75	12.79	12.60	12.72
5310	NYSE	MCS	Thu, Jun 27, 2013	12.34	12.77	12.34	12.74
5309	NYSE	MCS	Wed, Jun 26, 2013	12.57	12.67	12.27	12.34
5308	NYSE	MCS	Tue, Jun 25, 2013	12.78	12.87	12.46	12.51
5307	NYSE	MCS	Mon, Jun 24, 2013	12.70	12.82	12.59	12.65
5306	NYSE	MCS	Fri, Jun 21, 2013	12.09	12.88	12.02	12.83
5305	NYSE	MCS	Thu, Jun 20, 2013	12.11	12.19	11.90	12.04
5304	NYSE	MCS	Wed, Jun 19, 2013	12.50	12.51	12.22	12.29
5303	NYSE	MCS	Tue, Jun 18, 2013	12.44	12.57	12.40	12.55
5302	NYSE	MCS	Mon, Jun 17, 2013	12.29	12.48	12.25	12.45
5301	NYSE	MCS	Fri, Jun 14, 2013	12.58	12.60	12.20	12.22
5300	NYSE	MCS	Thu, Jun 13, 2013	12.04	12.62	12.01	12.58
5299	NYSE	MCS	Wed, Jun 12, 2013	12.51	12.51	12.03	12.07
5298	NYSE	MCS	Tue, Jun 11, 2013	12.60	12.68	12.42	12.47
5297	NYSE	MCS	Mon, Jun 10, 2013	12.82	12.82	12.68	12.76
5296	NYSE	MCS	Fri, Jun 7, 2013	12.86	12.87	12.75	12.80
5295	NYSE	MCS	Thu, Jun 6, 2013	12.82	12.83	12.53	12.77
5294	NYSE	MCS	Wed, Jun 5, 2013	12.74	12.94	12.69	12.79
5293	NYSE	MCS	Tue, Jun 4, 2013	12.93	12.95	12.67	12.79
5292	NYSE	MCS	Mon, Jun 3, 2013	12.85	13.01	12.75	12.91
5291	NYSE	MCS	Fri, May 31, 2013	13.33	13.33	12.80	12.85
5290	NYSE	MCS	Thu, May 30, 2013	13.27	13.47	13.18	13.45
5289	NYSE	MCS	Wed, May 29, 2013	13.58	13.58	13.16	13.27
5288	NYSE	MCS	Tue, May 28, 2013	13.47	13.70	13.47	13.69
5287	NYSE	MCS	Fri, May 24, 2013	13.52	13.52	13.14	13.29
5286	NYSE	MCS	Thu, May 23, 2013	13.71	13.78	13.55	13.59
5285	NYSE	MCS	Wed, May 22, 2013	13.85	13.97	13.70	13.83
5284	NYSE	MCS	Tue, May 21, 2013	13.62	13.92	13.62	13.88
5283	NYSE	MCS	Mon, May 20, 2013	13.97	14.00	13.52	13.66
5282	NYSE	MCS	Fri, May 17, 2013	13.95	14.07	13.89	14.04
5281	NYSE	MCS	Thu, May 16, 2013	13.92	13.97	13.85	13.94
5280	NYSE	MCS	Wed, May 15, 2013	13.76	13.99	13.74	13.99
5279	NYSE	MCS	Tue, May 14, 2013	13.65	13.86	13.51	13.84
5278	NYSE	MCS	Mon, May 13, 2013	13.50	13.71	13.46	13.67
5277	NYSE	MCS	Fri, May 10, 2013	13.61	13.69	13.49	13.52
5276	NYSE	MCS	Thu, May 9, 2013	13.53	13.69	13.49	13.55
5275	NYSE	MCS	Wed, May 8, 2013	13.48	13.57	13.46	13.56
5274	NYSE	MCS	Tue, May 7, 2013	13.15	13.60	13.15	13.51
5273	NYSE	MCS	Mon, May 6, 2013	13.00	13.21	13.00	13.10
5272	NYSE	MCS	Fri, May 3, 2013	13.05	13.18	12.98	13.02
5271	NYSE	MCS	Thu, May 2, 2013	12.74	12.93	12.65	12.90
5270	NYSE	MCS	Wed, May 1, 2013	12.83	12.83	12.62	12.71
5269	NYSE	MCS	Tue, Apr 30, 2013	12.66	12.84	12.66	12.84
5268	NYSE	MCS	Mon, Apr 29, 2013	12.53	12.78	12.51	12.69
5267	NYSE	MCS	Fri, Apr 26, 2013	12.69	12.73	12.61	12.70
5266	NYSE	MCS	Thu, Apr 25, 2013	12.60	12.81	12.57	12.76
5265	NYSE	MCS	Wed, Apr 24, 2013	12.52	12.55	12.34	12.53
5264	NYSE	MCS	Tue, Apr 23, 2013	12.18	12.49	12.12	12.46
5263	NYSE	MCS	Mon, Apr 22, 2013	12.13	12.17	12.06	12.10
5262	NYSE	MCS	Fri, Apr 19, 2013	12.05	12.13	11.92	12.07
5261	NYSE	MCS	Thu, Apr 18, 2013	12.05	12.14	11.91	12.04
5260	NYSE	MCS	Wed, Apr 17, 2013	12.50	12.51	11.99	12.01
5259	NYSE	MCS	Tue, Apr 16, 2013	12.43	12.64	12.34	12.54
5258	NYSE	MCS	Mon, Apr 15, 2013	12.58	12.64	12.30	12.37
5257	NYSE	MCS	Fri, Apr 12, 2013	12.65	12.65	12.30	12.53
5256	NYSE	MCS	Thu, Apr 11, 2013	12.27	12.32	12.18	12.23
5255	NYSE	MCS	Wed, Apr 10, 2013	12.42	12.43	12.24	12.28
5254	NYSE	MCS	Tue, Apr 9, 2013	12.33	12.46	12.28	12.37
5253	NYSE	MCS	Mon, Apr 8, 2013	11.95	12.31	11.86	12.29
5252	NYSE	MCS	Fri, Apr 5, 2013	11.64	11.95	11.63	11.89
5251	NYSE	MCS	Thu, Apr 4, 2013	11.88	11.88	11.75	11.82
5250	NYSE	MCS	Wed, Apr 3, 2013	11.99	12.05	11.88	11.90
5249	NYSE	MCS	Tue, Apr 2, 2013	12.08	12.16	11.91	11.98
5248	NYSE	MCS	Mon, Apr 1, 2013	12.51	12.51	11.95	11.98
5247	NYSE	MCS	Thu, Mar 28, 2013	12.10	12.51	12.10	12.49
5246	NYSE	MCS	Wed, Mar 27, 2013	12.25	12.25	12.00	12.07
5245	NYSE	MCS	Tue, Mar 26, 2013	12.50	12.50	12.17	12.31
5244	NYSE	MCS	Mon, Mar 25, 2013	12.44	12.49	12.30	12.40
5243	NYSE	MCS	Fri, Mar 22, 2013	12.28	12.45	12.21	12.40
5242	NYSE	MCS	Thu, Mar 21, 2013	11.95	12.28	11.95	12.23
5241	NYSE	MCS	Wed, Mar 20, 2013	12.26	12.26	12.01	12.03
5240	NYSE	MCS	Tue, Mar 19, 2013	12.22	12.29	12.11	12.24
5239	NYSE	MCS	Mon, Mar 18, 2013	11.95	12.21	11.92	12.19
5238	NYSE	MCS	Fri, Mar 15, 2013	12.09	12.10	11.95	11.97
5237	NYSE	MCS	Thu, Mar 14, 2013	12.10	12.13	11.95	12.07
5236	NYSE	MCS	Wed, Mar 13, 2013	12.03	12.12	11.96	12.06
5235	NYSE	MCS	Tue, Mar 12, 2013	12.07	12.09	11.93	12.03
5234	NYSE	MCS	Mon, Mar 11, 2013	12.21	12.25	12.08	12.13
5233	NYSE	MCS	Fri, Mar 8, 2013	12.28	12.28	12.19	12.20
5232	NYSE	MCS	Thu, Mar 7, 2013	12.03	12.25	12.00	12.17
5231	NYSE	MCS	Wed, Mar 6, 2013	12.01	12.10	11.84	12.05
5230	NYSE	MCS	Tue, Mar 5, 2013	12.17	12.23	11.93	11.95
5229	NYSE	MCS	Mon, Mar 4, 2013	12.23	12.23	12.01	12.14
5228	NYSE	MCS	Fri, Mar 1, 2013	12.10	12.35	12.03	12.28
5227	NYSE	MCS	Thu, Feb 28, 2013	12.22	12.30	12.18	12.21
5226	NYSE	MCS	Wed, Feb 27, 2013	12.05	12.35	12.02	12.20
5225	NYSE	MCS	Tue, Feb 26, 2013	12.12	12.20	12.01	12.03
5224	NYSE	MCS	Mon, Feb 25, 2013	12.68	12.77	12.10	12.12
5223	NYSE	MCS	Fri, Feb 22, 2013	12.71	12.74	12.52	12.65
5222	NYSE	MCS	Thu, Feb 21, 2013	12.66	12.70	12.31	12.64
5221	NYSE	MCS	Wed, Feb 20, 2013	12.85	12.85	12.63	12.63
5220	NYSE	MCS	Tue, Feb 19, 2013	12.81	12.89	12.77	12.83
5219	NYSE	MCS	Fri, Feb 15, 2013	12.81	12.87	12.70	12.76
5218	NYSE	MCS	Thu, Feb 14, 2013	12.95	12.97	12.75	12.75
5217	NYSE	MCS	Wed, Feb 13, 2013	12.97	13.01	12.91	12.96
5216	NYSE	MCS	Tue, Feb 12, 2013	13.02	13.07	12.96	12.98
5215	NYSE	MCS	Mon, Feb 11, 2013	13.07	13.07	12.97	12.99
5214	NYSE	MCS	Fri, Feb 8, 2013	12.86	13.06	12.83	13.05
5213	NYSE	MCS	Thu, Feb 7, 2013	12.84	12.87	12.58	12.82
5212	NYSE	MCS	Wed, Feb 6, 2013	13.12	13.12	12.63	12.82
5211	NYSE	MCS	Tue, Feb 5, 2013	13.23	13.33	13.19	13.27
5210	NYSE	MCS	Mon, Feb 4, 2013	13.37	13.41	13.09	13.14
5209	NYSE	MCS	Fri, Feb 1, 2013	13.33	13.52	13.30	13.50
5208	NYSE	MCS	Thu, Jan 31, 2013	13.18	13.30	13.18	13.30
5207	NYSE	MCS	Wed, Jan 30, 2013	13.22	13.31	13.09	13.17
5206	NYSE	MCS	Tue, Jan 29, 2013	13.17	13.25	13.13	13.25
5205	NYSE	MCS	Mon, Jan 28, 2013	13.20	13.21	13.14	13.20
5204	NYSE	MCS	Fri, Jan 25, 2013	13.26	13.26	13.06	13.15
5203	NYSE	MCS	Thu, Jan 24, 2013	13.18	13.25	13.16	13.24
5202	NYSE	MCS	Wed, Jan 23, 2013	13.14	13.21	13.05	13.14
5201	NYSE	MCS	Tue, Jan 22, 2013	13.13	13.32	13.09	13.20
5200	NYSE	MCS	Fri, Jan 18, 2013	13.19	13.20	13.07	13.10
5199	NYSE	MCS	Thu, Jan 17, 2013	13.28	13.30	13.16	13.16
5198	NYSE	MCS	Wed, Jan 16, 2013	13.17	13.24	13.09	13.16
5197	NYSE	MCS	Tue, Jan 15, 2013	13.10	13.23	13.05	13.21
5196	NYSE	MCS	Mon, Jan 14, 2013	13.20	13.29	13.14	13.19
5195	NYSE	MCS	Fri, Jan 11, 2013	13.30	13.32	13.11	13.19
5194	NYSE	MCS	Thu, Jan 10, 2013	13.35	13.48	13.22	13.24
5193	NYSE	MCS	Wed, Jan 9, 2013	13.31	13.41	13.18	13.34
5192	NYSE	MCS	Tue, Jan 8, 2013	13.10	13.35	13.03	13.24
5191	NYSE	MCS	Mon, Jan 7, 2013	13.07	13.23	13.05	13.12
5190	NYSE	MCS	Fri, Jan 4, 2013	12.88	13.16	12.88	13.05
5189	NYSE	MCS	Thu, Jan 3, 2013	12.94	12.98	12.70	12.81
5188	NYSE	MCS	Wed, Jan 2, 2013	12.82	12.96	12.63	12.94
5187	NYSE	MCS	Mon, Dec 31, 2012	12.35	12.65	12.31	12.47
5186	NYSE	MCS	Fri, Dec 28, 2012	12.20	12.67	12.11	12.45
5185	NYSE	MCS	Thu, Dec 27, 2012	12.11	12.26	11.95	12.21
5184	NYSE	MCS	Wed, Dec 26, 2012	12.28	12.28	12.00	12.06
5183	NYSE	MCS	Mon, Dec 24, 2012	12.28	12.31	12.21	12.27
5182	NYSE	MCS	Fri, Dec 21, 2012	11.89	12.29	11.45	12.27
5181	NYSE	MCS	Thu, Dec 20, 2012	11.77	11.99	11.65	11.88
5180	NYSE	MCS	Wed, Dec 19, 2012	11.81	11.85	11.61	11.77
5179	NYSE	MCS	Tue, Dec 18, 2012	11.79	11.97	11.68	11.81
5178	NYSE	MCS	Mon, Dec 17, 2012	11.80	11.87	11.65	11.76
5177	NYSE	MCS	Fri, Dec 14, 2012	11.55	11.71	11.36	11.71
5176	NYSE	MCS	Thu, Dec 13, 2012	11.55	12.18	11.46	11.62
5175	NYSE	MCS	Wed, Dec 12, 2012	12.64	12.71	12.50	12.56
5174	NYSE	MCS	Tue, Dec 11, 2012	12.71	12.93	12.61	12.64
5173	NYSE	MCS	Mon, Dec 10, 2012	12.25	12.57	12.25	12.54
5172	NYSE	MCS	Fri, Dec 7, 2012	12.16	12.35	11.91	12.25
5171	NYSE	MCS	Thu, Dec 6, 2012	11.66	12.06	11.60	12.04
5170	NYSE	MCS	Wed, Dec 5, 2012	12.09	12.09	11.66	11.66
5169	NYSE	MCS	Tue, Dec 4, 2012	11.78	12.07	11.78	12.06
5168	NYSE	MCS	Mon, Dec 3, 2012	11.93	11.93	11.67	11.75
5167	NYSE	MCS	Fri, Nov 30, 2012	11.68	11.87	11.57	11.84
5166	NYSE	MCS	Thu, Nov 29, 2012	11.39	11.71	11.33	11.64
5165	NYSE	MCS	Wed, Nov 28, 2012	11.08	11.50	11.07	11.30
5164	NYSE	MCS	Tue, Nov 27, 2012	10.89	11.19	10.89	11.11
5163	NYSE	MCS	Mon, Nov 26, 2012	11.13	11.21	10.84	10.92
5162	NYSE	MCS	Fri, Nov 23, 2012	11.12	11.18	11.07	11.14
5161	NYSE	MCS	Wed, Nov 21, 2012	10.82	11.17	10.78	11.06
5160	NYSE	MCS	Tue, Nov 20, 2012	10.78	10.85	10.70	10.80
5159	NYSE	MCS	Mon, Nov 19, 2012	10.69	10.84	10.58	10.82
5158	NYSE	MCS	Fri, Nov 16, 2012	10.31	10.61	10.27	10.54
5157	NYSE	MCS	Thu, Nov 15, 2012	10.55	10.61	10.31	10.36
5156	NYSE	MCS	Wed, Nov 14, 2012	10.93	10.93	10.49	10.56
5155	NYSE	MCS	Tue, Nov 13, 2012	10.94	11.02	10.88	10.89
5154	NYSE	MCS	Mon, Nov 12, 2012	11.19	11.19	11.00	11.03
5153	NYSE	MCS	Fri, Nov 9, 2012	11.06	11.26	11.06	11.15
5152	NYSE	MCS	Thu, Nov 8, 2012	10.95	11.24	10.95	11.13
5151	NYSE	MCS	Wed, Nov 7, 2012	11.06	11.19	10.94	10.99
5150	NYSE	MCS	Tue, Nov 6, 2012	10.98	11.19	10.95	11.10
5149	NYSE	MCS	Mon, Nov 5, 2012	11.05	11.07	10.94	10.96
5148	NYSE	MCS	Fri, Nov 2, 2012	11.08	11.11	10.95	11.00
5147	NYSE	MCS	Thu, Nov 1, 2012	10.94	10.99	10.83	10.99
5146	NYSE	MCS	Wed, Oct 31, 2012	10.77	11.02	10.77	10.90
5145	NYSE	MCS	Fri, Oct 26, 2012	10.86	10.95	10.75	10.80
5144	NYSE	MCS	Thu, Oct 25, 2012	11.00	11.02	10.77	10.89
5143	NYSE	MCS	Wed, Oct 24, 2012	11.13	11.13	10.91	10.95
5142	NYSE	MCS	Tue, Oct 23, 2012	10.96	11.15	10.89	11.10
5141	NYSE	MCS	Mon, Oct 22, 2012	10.79	11.17	10.70	11.10
5140	NYSE	MCS	Fri, Oct 19, 2012	11.09	11.09	10.55	10.80
5139	NYSE	MCS	Thu, Oct 18, 2012	11.15	11.29	10.92	11.18
5138	NYSE	MCS	Wed, Oct 17, 2012	11.00	11.28	11.00	11.17
5137	NYSE	MCS	Tue, Oct 16, 2012	11.24	11.24	10.98	11.07
5136	NYSE	MCS	Mon, Oct 15, 2012	11.08	11.24	10.99	11.14
5135	NYSE	MCS	Fri, Oct 12, 2012	11.11	11.14	10.75	11.01
5134	NYSE	MCS	Thu, Oct 11, 2012	11.62	11.62	11.05	11.06
5133	NYSE	MCS	Wed, Oct 10, 2012	11.00	11.51	11.00	11.48
5132	NYSE	MCS	Tue, Oct 9, 2012	11.21	11.24	10.93	10.97
5131	NYSE	MCS	Mon, Oct 8, 2012	11.30	11.35	11.11	11.26
5130	NYSE	MCS	Fri, Oct 5, 2012	11.29	11.46	11.16	11.35
5129	NYSE	MCS	Thu, Oct 4, 2012	11.12	11.25	10.94	11.25
5128	NYSE	MCS	Wed, Oct 3, 2012	11.06	11.07	10.98	11.04
5127	NYSE	MCS	Tue, Oct 2, 2012	11.04	11.10	10.98	11.03
5126	NYSE	MCS	Mon, Oct 1, 2012	11.14	11.25	10.94	11.00
5125	NYSE	MCS	Fri, Sep 28, 2012	11.13	11.26	11.10	11.10
5124	NYSE	MCS	Thu, Sep 27, 2012	11.19	11.42	11.05	11.21
5123	NYSE	MCS	Wed, Sep 26, 2012	11.06	11.14	11.00	11.12
5122	NYSE	MCS	Tue, Sep 25, 2012	11.09	11.29	10.97	11.00
5121	NYSE	MCS	Mon, Sep 24, 2012	11.05	11.32	11.00	11.03
5120	NYSE	MCS	Fri, Sep 21, 2012	11.26	11.33	10.96	11.12
5119	NYSE	MCS	Thu, Sep 20, 2012	11.95	11.95	11.05	11.08
5118	NYSE	MCS	Wed, Sep 19, 2012	12.15	12.36	12.07	12.11
5117	NYSE	MCS	Tue, Sep 18, 2012	12.04	12.28	12.03	12.14
5116	NYSE	MCS	Mon, Sep 17, 2012	11.95	12.08	11.68	12.04
5115	NYSE	MCS	Fri, Sep 14, 2012	12.53	12.66	12.05	12.09
5114	NYSE	MCS	Thu, Sep 13, 2012	12.74	12.78	12.42	12.54
5113	NYSE	MCS	Wed, Sep 12, 2012	12.97	12.97	12.59	12.71
5112	NYSE	MCS	Tue, Sep 11, 2012	12.94	13.10	12.81	12.95
5111	NYSE	MCS	Mon, Sep 10, 2012	13.05	13.10	12.92	12.96
5110	NYSE	MCS	Fri, Sep 7, 2012	13.25	13.26	13.05	13.10
5109	NYSE	MCS	Thu, Sep 6, 2012	12.97	13.25	12.97	13.18
5108	NYSE	MCS	Wed, Sep 5, 2012	12.93	13.00	12.84	12.86
5107	NYSE	MCS	Tue, Sep 4, 2012	12.91	12.94	12.60	12.85
5106	NYSE	MCS	Fri, Aug 31, 2012	13.05	13.05	12.85	12.91
5105	NYSE	MCS	Thu, Aug 30, 2012	12.91	13.00	12.76	12.89
5104	NYSE	MCS	Wed, Aug 29, 2012	12.96	13.20	12.89	13.05
5103	NYSE	MCS	Tue, Aug 28, 2012	13.00	13.00	12.63	12.88
5102	NYSE	MCS	Mon, Aug 27, 2012	12.90	13.24	12.83	13.03
5101	NYSE	MCS	Fri, Aug 24, 2012	12.70	12.94	12.70	12.88
5100	NYSE	MCS	Thu, Aug 23, 2012	12.89	13.00	12.72	12.78
5099	NYSE	MCS	Wed, Aug 22, 2012	12.91	13.07	12.87	12.94
5098	NYSE	MCS	Tue, Aug 21, 2012	13.40	13.40	12.97	12.98
5097	NYSE	MCS	Mon, Aug 20, 2012	13.35	13.47	13.26	13.36
5096	NYSE	MCS	Fri, Aug 17, 2012	13.40	13.47	13.22	13.44
5095	NYSE	MCS	Thu, Aug 16, 2012	13.21	13.39	13.17	13.37
5094	NYSE	MCS	Wed, Aug 15, 2012	13.05	13.28	13.05	13.26
5093	NYSE	MCS	Tue, Aug 14, 2012	13.17	13.28	12.91	13.04
5092	NYSE	MCS	Mon, Aug 13, 2012	13.03	13.15	12.88	13.09
5091	NYSE	MCS	Fri, Aug 10, 2012	12.86	13.25	12.86	13.03
5090	NYSE	MCS	Thu, Aug 9, 2012	13.27	13.35	12.86	12.89
5089	NYSE	MCS	Wed, Aug 8, 2012	13.01	13.34	13.00	13.23
5088	NYSE	MCS	Tue, Aug 7, 2012	13.48	13.53	13.08	13.10
5087	NYSE	MCS	Mon, Aug 6, 2012	13.35	13.60	13.28	13.38
5086	NYSE	MCS	Fri, Aug 3, 2012	13.13	13.77	13.13	13.38
5085	NYSE	MCS	Thu, Aug 2, 2012	12.72	13.04	12.50	12.86
5084	NYSE	MCS	Wed, Aug 1, 2012	13.15	13.44	12.57	12.63
5083	NYSE	MCS	Tue, Jul 31, 2012	13.42	13.60	13.05	13.12
5082	NYSE	MCS	Mon, Jul 30, 2012	13.53	13.89	13.29	13.42
5081	NYSE	MCS	Fri, Jul 27, 2012	13.03	13.65	12.64	13.56
5080	NYSE	MCS	Thu, Jul 26, 2012	13.58	13.58	12.90	12.97
5079	NYSE	MCS	Wed, Jul 25, 2012	13.01	13.44	12.93	13.40
5078	NYSE	MCS	Tue, Jul 24, 2012	13.06	13.16	12.77	12.90
5077	NYSE	MCS	Mon, Jul 23, 2012	13.06	13.30	12.90	12.95
5076	NYSE	MCS	Fri, Jul 20, 2012	13.73	13.96	13.21	13.33
5075	NYSE	MCS	Thu, Jul 19, 2012	14.27	14.27	13.82	13.87
5074	NYSE	MCS	Wed, Jul 18, 2012	14.06	14.27	14.00	14.25
5073	NYSE	MCS	Tue, Jul 17, 2012	13.95	14.10	13.80	14.06
5072	NYSE	MCS	Mon, Jul 16, 2012	13.76	14.06	13.75	13.87
5071	NYSE	MCS	Fri, Jul 13, 2012	13.37	13.79	13.37	13.78
5070	NYSE	MCS	Thu, Jul 12, 2012	13.20	13.43	13.01	13.35
5069	NYSE	MCS	Wed, Jul 11, 2012	13.09	13.33	13.05	13.27
5068	NYSE	MCS	Tue, Jul 10, 2012	13.30	13.32	12.90	13.10
5067	NYSE	MCS	Mon, Jul 9, 2012	13.33	13.50	13.13	13.15
5066	NYSE	MCS	Fri, Jul 6, 2012	13.56	13.58	13.25	13.35
5065	NYSE	MCS	Thu, Jul 5, 2012	13.85	13.92	13.65	13.70
5064	NYSE	MCS	Tue, Jul 3, 2012	13.82	13.86	13.54	13.85
5063	NYSE	MCS	Mon, Jul 2, 2012	13.70	13.79	13.42	13.75
5062	NYSE	MCS	Fri, Jun 29, 2012	13.62	13.85	13.44	13.76
5061	NYSE	MCS	Thu, Jun 28, 2012	13.85	13.85	13.10	13.30
5060	NYSE	MCS	Wed, Jun 27, 2012	13.83	14.05	13.70	14.00
5059	NYSE	MCS	Tue, Jun 26, 2012	13.50	13.95	13.33	13.83
5058	NYSE	MCS	Mon, Jun 25, 2012	13.15	13.61	12.93	13.50
5057	NYSE	MCS	Fri, Jun 22, 2012	13.33	13.58	13.23	13.53
5056	NYSE	MCS	Thu, Jun 21, 2012	13.93	13.93	13.19	13.21
5055	NYSE	MCS	Wed, Jun 20, 2012	14.14	14.34	13.78	13.90
5054	NYSE	MCS	Tue, Jun 19, 2012	14.04	14.34	13.97	14.19
5053	NYSE	MCS	Mon, Jun 18, 2012	14.05	14.19	13.96	14.01
5052	NYSE	MCS	Fri, Jun 15, 2012	13.97	14.25	13.82	14.15
5051	NYSE	MCS	Thu, Jun 14, 2012	13.81	14.05	13.68	14.00
5050	NYSE	MCS	Wed, Jun 13, 2012	14.13	14.23	13.73	13.84
5049	NYSE	MCS	Tue, Jun 12, 2012	13.85	14.24	13.68	14.14
5048	NYSE	MCS	Mon, Jun 11, 2012	14.37	14.37	13.66	13.73
5047	NYSE	MCS	Fri, Jun 8, 2012	13.52	14.20	13.50	14.13
5046	NYSE	MCS	Thu, Jun 7, 2012	13.93	13.93	13.43	13.57
5045	NYSE	MCS	Wed, Jun 6, 2012	13.34	13.79	13.29	13.76
5044	NYSE	MCS	Tue, Jun 5, 2012	13.16	13.33	13.00	13.26
5043	NYSE	MCS	Mon, Jun 4, 2012	13.14	13.31	13.00	13.29
5042	NYSE	MCS	Fri, Jun 1, 2012	13.00	13.17	12.97	13.00
5041	NYSE	MCS	Thu, May 31, 2012	13.30	13.56	13.04	13.33
5040	NYSE	MCS	Wed, May 30, 2012	13.67	13.76	13.23	13.31
5039	NYSE	MCS	Tue, May 29, 2012	13.89	13.97	13.66	13.88
5038	NYSE	MCS	Fri, May 25, 2012	13.91	13.92	13.64	13.68
5037	NYSE	MCS	Thu, May 24, 2012	13.21	13.97	13.19	13.88
5036	NYSE	MCS	Wed, May 23, 2012	12.63	13.26	12.63	13.23
5035	NYSE	MCS	Tue, May 22, 2012	12.94	13.15	12.70	12.75
5034	NYSE	MCS	Mon, May 21, 2012	12.86	12.94	12.57	12.88
5033	NYSE	MCS	Fri, May 18, 2012	12.76	13.10	12.72	12.85
5032	NYSE	MCS	Thu, May 17, 2012	13.13	13.13	12.74	12.78
5031	NYSE	MCS	Wed, May 16, 2012	13.16	13.30	13.06	13.06
5030	NYSE	MCS	Tue, May 15, 2012	12.38	13.12	12.38	13.09
5029	NYSE	MCS	Mon, May 14, 2012	12.44	12.70	12.40	12.42
5028	NYSE	MCS	Fri, May 11, 2012	12.75	12.95	12.54	12.64
5027	NYSE	MCS	Thu, May 10, 2012	12.80	13.00	12.73	12.86
5026	NYSE	MCS	Wed, May 9, 2012	12.61	12.90	12.59	12.65
5025	NYSE	MCS	Tue, May 8, 2012	12.56	12.91	12.46	12.83
5024	NYSE	MCS	Mon, May 7, 2012	11.80	12.84	11.80	12.65
5023	NYSE	MCS	Fri, May 4, 2012	12.02	12.13	11.81	11.88
5022	NYSE	MCS	Thu, May 3, 2012	12.30	12.40	12.05	12.09
5021	NYSE	MCS	Wed, May 2, 2012	12.28	12.51	12.20	12.35
5020	NYSE	MCS	Tue, May 1, 2012	12.59	13.07	12.35	12.37
5019	NYSE	MCS	Mon, Apr 30, 2012	12.78	12.83	12.51	12.51
5018	NYSE	MCS	Fri, Apr 27, 2012	12.87	12.96	12.73	12.81
5017	NYSE	MCS	Thu, Apr 26, 2012	12.84	12.89	12.75	12.78
5016	NYSE	MCS	Wed, Apr 25, 2012	12.66	12.98	12.60	12.82
5015	NYSE	MCS	Tue, Apr 24, 2012	12.05	12.47	12.02	12.46
5014	NYSE	MCS	Mon, Apr 23, 2012	12.30	12.50	12.01	12.05
5013	NYSE	MCS	Fri, Apr 20, 2012	12.67	12.70	12.51	12.63
5012	NYSE	MCS	Thu, Apr 19, 2012	12.63	12.87	12.47	12.49
5011	NYSE	MCS	Wed, Apr 18, 2012	12.73	12.84	12.53	12.65
5010	NYSE	MCS	Tue, Apr 17, 2012	12.74	13.01	12.74	12.83
5009	NYSE	MCS	Mon, Apr 16, 2012	12.61	12.90	12.45	12.62
5008	NYSE	MCS	Fri, Apr 13, 2012	12.66	12.73	12.48	12.56
5007	NYSE	MCS	Thu, Apr 12, 2012	12.46	12.87	12.46	12.77
5006	NYSE	MCS	Wed, Apr 11, 2012	12.28	12.59	12.27	12.47
5005	NYSE	MCS	Tue, Apr 10, 2012	12.44	12.47	11.99	12.13
5004	NYSE	MCS	Mon, Apr 9, 2012	12.21	12.76	12.21	12.48
5003	NYSE	MCS	Thu, Apr 5, 2012	12.55	12.75	12.33	12.51
5002	NYSE	MCS	Wed, Apr 4, 2012	12.29	12.70	12.25	12.63
5001	NYSE	MCS	Tue, Apr 3, 2012	12.88	12.96	12.27	12.50
5000	NYSE	MCS	Mon, Apr 2, 2012	12.53	12.95	12.50	12.95
4999	NYSE	MCS	Fri, Mar 30, 2012	12.84	12.84	12.53	12.55
4998	NYSE	MCS	Thu, Mar 29, 2012	12.58	12.75	12.40	12.69
4997	NYSE	MCS	Wed, Mar 28, 2012	12.45	12.74	12.37	12.69
4996	NYSE	MCS	Tue, Mar 27, 2012	12.58	12.58	12.40	12.43
4995	NYSE	MCS	Mon, Mar 26, 2012	12.46	12.55	12.45	12.52
4994	NYSE	MCS	Fri, Mar 23, 2012	11.97	12.26	11.84	12.25
4993	NYSE	MCS	Thu, Mar 22, 2012	11.91	12.22	11.74	11.94
4992	NYSE	MCS	Wed, Mar 21, 2012	12.18	12.35	12.02	12.05
4991	NYSE	MCS	Tue, Mar 20, 2012	12.37	12.37	12.06	12.13
4990	NYSE	MCS	Mon, Mar 19, 2012	12.39	12.62	12.25	12.49
4989	NYSE	MCS	Fri, Mar 16, 2012	12.50	12.50	12.21	12.43
4988	NYSE	MCS	Thu, Mar 15, 2012	12.41	12.52	12.29	12.46
4987	NYSE	MCS	Wed, Mar 14, 2012	12.53	12.67	11.16	12.43
4986	NYSE	MCS	Tue, Mar 13, 2012	12.20	12.55	12.20	12.50
4985	NYSE	MCS	Mon, Mar 12, 2012	12.03	12.21	11.83	12.11
4984	NYSE	MCS	Fri, Mar 9, 2012	11.43	12.09	11.43	12.04
4983	NYSE	MCS	Thu, Mar 8, 2012	11.47	11.53	11.34	11.44
4982	NYSE	MCS	Wed, Mar 7, 2012	11.51	11.56	11.33	11.40
4981	NYSE	MCS	Tue, Mar 6, 2012	11.51	11.62	11.32	11.43
4980	NYSE	MCS	Mon, Mar 5, 2012	11.37	11.65	11.22	11.62
4979	NYSE	MCS	Fri, Mar 2, 2012	11.85	11.88	11.34	11.35
4978	NYSE	MCS	Thu, Mar 1, 2012	12.14	12.14	11.81	11.85
4977	NYSE	MCS	Wed, Feb 29, 2012	12.50	12.50	12.00	12.05
4976	NYSE	MCS	Tue, Feb 28, 2012	12.42	12.46	12.27	12.45
4975	NYSE	MCS	Mon, Feb 27, 2012	12.73	12.73	12.35	12.38
4974	NYSE	MCS	Fri, Feb 24, 2012	12.78	12.99	12.71	12.85
4973	NYSE	MCS	Thu, Feb 23, 2012	12.56	12.78	12.47	12.77
4972	NYSE	MCS	Wed, Feb 22, 2012	12.42	12.71	12.27	12.56
4971	NYSE	MCS	Tue, Feb 21, 2012	12.53	12.57	12.33	12.42
4970	NYSE	MCS	Fri, Feb 17, 2012	12.73	12.73	12.49	12.52
4969	NYSE	MCS	Thu, Feb 16, 2012	11.98	12.71	11.98	12.68
4968	NYSE	MCS	Wed, Feb 15, 2012	12.31	12.37	11.89	11.99
4967	NYSE	MCS	Tue, Feb 14, 2012	12.52	12.52	12.12	12.20
4966	NYSE	MCS	Mon, Feb 13, 2012	12.44	12.60	12.35	12.56
4965	NYSE	MCS	Fri, Feb 10, 2012	12.56	12.65	12.26	12.26
4964	NYSE	MCS	Thu, Feb 9, 2012	12.92	12.94	12.65	12.70
4963	NYSE	MCS	Wed, Feb 8, 2012	12.78	12.90	12.62	12.86
4962	NYSE	MCS	Tue, Feb 7, 2012	13.00	13.00	12.69	12.72
4961	NYSE	MCS	Mon, Feb 6, 2012	12.99	13.05	12.75	13.02
4960	NYSE	MCS	Fri, Feb 3, 2012	12.79	13.14	12.37	13.10
4959	NYSE	MCS	Thu, Feb 2, 2012	12.74	12.99	12.35	12.46
4958	NYSE	MCS	Wed, Feb 1, 2012	12.25	12.86	12.23	12.78
4957	NYSE	MCS	Tue, Jan 31, 2012	12.57	12.57	12.10	12.11
4956	NYSE	MCS	Mon, Jan 30, 2012	12.39	12.81	12.30	12.45
4955	NYSE	MCS	Fri, Jan 27, 2012	12.58	12.90	12.46	12.55
4954	NYSE	MCS	Thu, Jan 26, 2012	12.63	12.85	12.46	12.64
4953	NYSE	MCS	Wed, Jan 25, 2012	12.46	12.69	12.40	12.55
4952	NYSE	MCS	Tue, Jan 24, 2012	12.41	12.57	12.31	12.50
4951	NYSE	MCS	Mon, Jan 23, 2012	12.77	12.97	12.38	12.53
4950	NYSE	MCS	Fri, Jan 20, 2012	12.64	12.93	12.64	12.85
4949	NYSE	MCS	Thu, Jan 19, 2012	13.00	13.00	12.58	12.66
4948	NYSE	MCS	Wed, Jan 18, 2012	12.47	12.98	12.47	12.94
4947	NYSE	MCS	Tue, Jan 17, 2012	13.00	13.07	12.28	12.46
4946	NYSE	MCS	Fri, Jan 13, 2012	12.79	12.89	12.64	12.84
4945	NYSE	MCS	Thu, Jan 12, 2012	12.94	13.00	12.72	12.97
4944	NYSE	MCS	Wed, Jan 11, 2012	12.72	12.99	12.58	12.91
4943	NYSE	MCS	Tue, Jan 10, 2012	12.75	12.94	12.64	12.89
4942	NYSE	MCS	Mon, Jan 9, 2012	12.51	12.69	12.39	12.53
4941	NYSE	MCS	Fri, Jan 6, 2012	12.54	12.54	12.25	12.43
4940	NYSE	MCS	Thu, Jan 5, 2012	12.72	12.75	12.27	12.51
4939	NYSE	MCS	Wed, Jan 4, 2012	12.94	13.00	12.70	12.78
4938	NYSE	MCS	Tue, Jan 3, 2012	13.00	13.02	12.78	12.98
4937	NYSE	MCS	Fri, Dec 30, 2011	12.88	12.91	12.57	12.61
4936	NYSE	MCS	Thu, Dec 29, 2011	13.00	13.01	12.81	12.90
4935	NYSE	MCS	Wed, Dec 28, 2011	13.30	13.30	12.79	12.91
4934	NYSE	MCS	Tue, Dec 27, 2011	13.26	13.55	13.00	13.35
4933	NYSE	MCS	Fri, Dec 23, 2011	13.23	13.30	13.13	13.29
4932	NYSE	MCS	Thu, Dec 22, 2011	13.12	13.32	13.10	13.17
4931	NYSE	MCS	Wed, Dec 21, 2011	12.75	13.10	12.60	13.04
4930	NYSE	MCS	Tue, Dec 20, 2011	12.61	12.83	12.59	12.81
4929	NYSE	MCS	Mon, Dec 19, 2011	12.44	12.60	12.22	12.32
4928	NYSE	MCS	Fri, Dec 16, 2011	12.50	12.74	12.18	12.26
4927	NYSE	MCS	Thu, Dec 15, 2011	12.30	12.60	11.96	12.54
4926	NYSE	MCS	Wed, Dec 14, 2011	11.73	12.00	11.69	12.00
4925	NYSE	MCS	Tue, Dec 13, 2011	12.07	12.40	11.80	11.87
4924	NYSE	MCS	Mon, Dec 12, 2011	12.15	12.15	11.77	11.92
4923	NYSE	MCS	Fri, Dec 9, 2011	12.19	12.42	12.13	12.35
4922	NYSE	MCS	Thu, Dec 8, 2011	12.22	12.41	12.07	12.15
4921	NYSE	MCS	Wed, Dec 7, 2011	11.91	12.44	11.67	12.41
4920	NYSE	MCS	Tue, Dec 6, 2011	12.35	12.35	11.94	11.99
4919	NYSE	MCS	Mon, Dec 5, 2011	12.23	12.34	12.04	12.31
4918	NYSE	MCS	Fri, Dec 2, 2011	11.92	12.13	11.77	11.96
4917	NYSE	MCS	Thu, Dec 1, 2011	12.26	12.26	11.65	11.69
4916	NYSE	MCS	Wed, Nov 30, 2011	11.83	12.25	11.68	12.25
4915	NYSE	MCS	Tue, Nov 29, 2011	11.53	11.62	11.12	11.23
4914	NYSE	MCS	Mon, Nov 28, 2011	11.24	11.58	11.19	11.48
4913	NYSE	MCS	Fri, Nov 25, 2011	10.82	11.10	10.75	10.77
4912	NYSE	MCS	Wed, Nov 23, 2011	11.32	11.52	10.81	10.86
4911	NYSE	MCS	Tue, Nov 22, 2011	11.64	11.74	11.42	11.44
4910	NYSE	MCS	Mon, Nov 21, 2011	11.86	11.94	11.62	11.75
4909	NYSE	MCS	Fri, Nov 18, 2011	12.04	12.33	12.02	12.12
4908	NYSE	MCS	Thu, Nov 17, 2011	12.23	12.36	11.88	12.00
4907	NYSE	MCS	Wed, Nov 16, 2011	12.24	12.65	12.13	12.26
4906	NYSE	MCS	Tue, Nov 15, 2011	12.30	12.55	12.20	12.44
4905	NYSE	MCS	Mon, Nov 14, 2011	12.35	12.50	12.23	12.33
4904	NYSE	MCS	Fri, Nov 11, 2011	12.30	12.50	12.22	12.45
4903	NYSE	MCS	Thu, Nov 10, 2011	12.24	12.30	11.91	12.14
4902	NYSE	MCS	Wed, Nov 9, 2011	12.14	12.37	11.93	11.95
4901	NYSE	MCS	Tue, Nov 8, 2011	12.40	12.50	12.14	12.46
4900	NYSE	MCS	Mon, Nov 7, 2011	12.24	12.35	11.88	12.34
4899	NYSE	MCS	Fri, Nov 4, 2011	12.24	12.35	12.00	12.32
4898	NYSE	MCS	Thu, Nov 3, 2011	11.90	12.44	11.50	12.37
4897	NYSE	MCS	Wed, Nov 2, 2011	11.82	12.10	11.59	11.88
4896	NYSE	MCS	Tue, Nov 1, 2011	11.43	11.96	11.19	11.59
4895	NYSE	MCS	Mon, Oct 31, 2011	12.20	12.32	11.90	11.92
4894	NYSE	MCS	Fri, Oct 28, 2011	12.14	12.56	11.81	12.46
4893	NYSE	MCS	Thu, Oct 27, 2011	12.00	12.24	11.62	12.16
4892	NYSE	MCS	Wed, Oct 26, 2011	11.63	11.75	11.18	11.57
4891	NYSE	MCS	Tue, Oct 25, 2011	11.84	11.89	11.36	11.38
4890	NYSE	MCS	Mon, Oct 24, 2011	11.59	12.00	11.38	11.96
4889	NYSE	MCS	Fri, Oct 21, 2011	11.50	11.55	11.20	11.54
4888	NYSE	MCS	Thu, Oct 20, 2011	11.60	11.60	11.03	11.33
4887	NYSE	MCS	Wed, Oct 19, 2011	11.71	11.93	11.46	11.50
4886	NYSE	MCS	Tue, Oct 18, 2011	11.74	11.89	11.48	11.73
4885	NYSE	MCS	Mon, Oct 17, 2011	11.76	11.79	11.50	11.63
4884	NYSE	MCS	Fri, Oct 14, 2011	11.73	11.85	11.51	11.85
4883	NYSE	MCS	Thu, Oct 13, 2011	11.31	11.70	11.05	11.65
4882	NYSE	MCS	Wed, Oct 12, 2011	11.35	11.59	11.24	11.37
4881	NYSE	MCS	Tue, Oct 11, 2011	11.09	11.34	10.93	11.27
4880	NYSE	MCS	Mon, Oct 10, 2011	10.82	11.18	10.75	11.18
4879	NYSE	MCS	Fri, Oct 7, 2011	11.06	11.16	10.51	10.62
4878	NYSE	MCS	Thu, Oct 6, 2011	10.64	11.04	10.61	11.01
4877	NYSE	MCS	Wed, Oct 5, 2011	10.52	10.95	10.39	10.67
4876	NYSE	MCS	Tue, Oct 4, 2011	9.27	10.66	9.19	10.51
4875	NYSE	MCS	Mon, Oct 3, 2011	9.84	10.06	9.30	9.39
4874	NYSE	MCS	Fri, Sep 30, 2011	10.17	10.36	9.94	9.95
4873	NYSE	MCS	Thu, Sep 29, 2011	10.16	10.40	9.99	10.40
4872	NYSE	MCS	Wed, Sep 28, 2011	10.48	10.58	9.86	9.90
4871	NYSE	MCS	Tue, Sep 27, 2011	10.29	10.87	10.18	10.45
4870	NYSE	MCS	Mon, Sep 26, 2011	10.02	10.23	9.74	10.18
4869	NYSE	MCS	Fri, Sep 23, 2011	9.74	10.20	9.74	9.89
4868	NYSE	MCS	Thu, Sep 22, 2011	10.02	10.20	9.64	9.78
4867	NYSE	MCS	Wed, Sep 21, 2011	10.70	10.95	10.30	10.33
4866	NYSE	MCS	Tue, Sep 20, 2011	11.04	11.19	10.67	10.67
4865	NYSE	MCS	Mon, Sep 19, 2011	11.05	11.26	10.75	10.95
4864	NYSE	MCS	Fri, Sep 16, 2011	10.01	11.32	10.01	11.25
4863	NYSE	MCS	Thu, Sep 15, 2011	9.30	10.49	9.30	10.24
4862	NYSE	MCS	Wed, Sep 14, 2011	8.51	8.94	8.39	8.71
4861	NYSE	MCS	Tue, Sep 13, 2011	8.65	8.70	8.33	8.46
4860	NYSE	MCS	Mon, Sep 12, 2011	8.16	8.60	8.07	8.56
4859	NYSE	MCS	Fri, Sep 9, 2011	8.58	8.69	8.20	8.23
4858	NYSE	MCS	Thu, Sep 8, 2011	9.29	9.41	8.58	8.68
4857	NYSE	MCS	Wed, Sep 7, 2011	8.91	9.44	8.91	9.37
4856	NYSE	MCS	Tue, Sep 6, 2011	8.66	8.87	8.44	8.75
4855	NYSE	MCS	Fri, Sep 2, 2011	9.27	9.41	8.90	8.96
4854	NYSE	MCS	Thu, Sep 1, 2011	9.76	9.94	9.38	9.50
4853	NYSE	MCS	Wed, Aug 31, 2011	10.26	10.26	9.75	9.78
4852	NYSE	MCS	Tue, Aug 30, 2011	10.02	10.22	9.87	10.15
4851	NYSE	MCS	Mon, Aug 29, 2011	9.60	10.12	9.60	10.08
4850	NYSE	MCS	Fri, Aug 26, 2011	9.13	9.59	8.94	9.49
4849	NYSE	MCS	Thu, Aug 25, 2011	9.76	9.79	9.04	9.14
4848	NYSE	MCS	Wed, Aug 24, 2011	9.13	9.75	9.13	9.69
4847	NYSE	MCS	Tue, Aug 23, 2011	8.26	9.22	8.26	9.17
4846	NYSE	MCS	Mon, Aug 22, 2011	8.26	8.43	8.05	8.23
4845	NYSE	MCS	Fri, Aug 19, 2011	8.09	8.41	8.00	8.03
4844	NYSE	MCS	Thu, Aug 18, 2011	8.41	8.70	8.11	8.19
4843	NYSE	MCS	Wed, Aug 17, 2011	8.54	8.75	8.54	8.67
4842	NYSE	MCS	Tue, Aug 16, 2011	8.47	8.63	8.27	8.52
4841	NYSE	MCS	Mon, Aug 15, 2011	8.43	8.69	8.43	8.62
4840	NYSE	MCS	Fri, Aug 12, 2011	8.18	8.41	8.05	8.30
4839	NYSE	MCS	Thu, Aug 11, 2011	8.13	8.39	8.09	8.11
4838	NYSE	MCS	Wed, Aug 10, 2011	8.82	8.82	8.04	8.06
4837	NYSE	MCS	Tue, Aug 9, 2011	8.38	9.00	8.01	8.99
4836	NYSE	MCS	Mon, Aug 8, 2011	8.61	8.84	8.12	8.14
4835	NYSE	MCS	Fri, Aug 5, 2011	9.12	9.19	8.74	8.90
4834	NYSE	MCS	Thu, Aug 4, 2011	9.38	9.39	8.98	8.99
4833	NYSE	MCS	Wed, Aug 3, 2011	9.39	9.55	9.17	9.52
4832	NYSE	MCS	Tue, Aug 2, 2011	9.70	9.86	9.39	9.41
4831	NYSE	MCS	Mon, Aug 1, 2011	9.80	9.82	9.50	9.74
4830	NYSE	MCS	Fri, Jul 29, 2011	9.62	9.77	9.57	9.68
4829	NYSE	MCS	Thu, Jul 28, 2011	9.93	9.98	9.69	9.73
4828	NYSE	MCS	Wed, Jul 27, 2011	9.96	10.01	9.76	9.89
4827	NYSE	MCS	Tue, Jul 26, 2011	9.95	10.10	9.90	10.00
4826	NYSE	MCS	Mon, Jul 25, 2011	10.01	10.07	9.84	9.92
4825	NYSE	MCS	Fri, Jul 22, 2011	10.10	10.13	10.05	10.06
4824	NYSE	MCS	Thu, Jul 21, 2011	10.04	10.17	10.04	10.09
4823	NYSE	MCS	Wed, Jul 20, 2011	10.05	10.10	9.93	9.94
4822	NYSE	MCS	Tue, Jul 19, 2011	9.91	10.05	9.85	10.01
4821	NYSE	MCS	Mon, Jul 18, 2011	9.78	9.82	9.68	9.80
4820	NYSE	MCS	Fri, Jul 15, 2011	9.71	9.88	9.63	9.77
4819	NYSE	MCS	Thu, Jul 14, 2011	9.94	9.94	9.70	9.72
4818	NYSE	MCS	Wed, Jul 13, 2011	9.99	10.00	9.88	9.95
4817	NYSE	MCS	Tue, Jul 12, 2011	9.94	9.98	9.86	9.91
4816	NYSE	MCS	Mon, Jul 11, 2011	10.04	10.14	9.96	9.98
4815	NYSE	MCS	Fri, Jul 8, 2011	10.00	10.20	9.93	10.19
4814	NYSE	MCS	Thu, Jul 7, 2011	10.20	10.32	10.12	10.19
4813	NYSE	MCS	Wed, Jul 6, 2011	10.16	10.21	9.91	10.14
4812	NYSE	MCS	Tue, Jul 5, 2011	10.25	10.29	10.12	10.20
4811	NYSE	MCS	Fri, Jul 1, 2011	9.91	10.34	9.91	10.20
4810	NYSE	MCS	Thu, Jun 30, 2011	9.61	9.91	9.59	9.88
4809	NYSE	MCS	Wed, Jun 29, 2011	9.68	9.70	9.54	9.55
4808	NYSE	MCS	Tue, Jun 28, 2011	9.83	9.86	9.61	9.68
4807	NYSE	MCS	Mon, Jun 27, 2011	9.65	9.80	9.50	9.77
4806	NYSE	MCS	Fri, Jun 24, 2011	9.59	9.70	9.48	9.63
4805	NYSE	MCS	Thu, Jun 23, 2011	9.61	9.74	9.35	9.58
4804	NYSE	MCS	Wed, Jun 22, 2011	10.13	10.15	9.71	9.73
4803	NYSE	MCS	Tue, Jun 21, 2011	10.03	10.20	9.93	10.19
4802	NYSE	MCS	Mon, Jun 20, 2011	9.88	10.09	9.88	10.00
4801	NYSE	MCS	Fri, Jun 17, 2011	9.94	10.14	9.74	9.89
4800	NYSE	MCS	Thu, Jun 16, 2011	9.60	10.01	9.60	9.85
4799	NYSE	MCS	Wed, Jun 15, 2011	9.70	9.84	9.59	9.60
4798	NYSE	MCS	Tue, Jun 14, 2011	9.89	9.92	9.75	9.83
4797	NYSE	MCS	Mon, Jun 13, 2011	9.83	9.89	9.70	9.75
4796	NYSE	MCS	Fri, Jun 10, 2011	9.80	9.87	9.75	9.80
4795	NYSE	MCS	Thu, Jun 9, 2011	9.91	9.98	9.83	9.87
4794	NYSE	MCS	Wed, Jun 8, 2011	9.96	10.08	9.81	9.89
4793	NYSE	MCS	Tue, Jun 7, 2011	10.11	10.22	9.96	9.98
4792	NYSE	MCS	Mon, Jun 6, 2011	10.08	10.19	10.04	10.04
4791	NYSE	MCS	Fri, Jun 3, 2011	10.04	10.15	10.00	10.08
4790	NYSE	MCS	Thu, Jun 2, 2011	10.30	10.34	10.15	10.19
4789	NYSE	MCS	Wed, Jun 1, 2011	10.49	10.53	10.30	10.30
4788	NYSE	MCS	Tue, May 31, 2011	10.70	10.70	10.45	10.50
4787	NYSE	MCS	Fri, May 27, 2011	10.58	10.58	10.44	10.50
4786	NYSE	MCS	Thu, May 26, 2011	10.36	10.52	10.35	10.50
4785	NYSE	MCS	Wed, May 25, 2011	10.35	10.44	10.35	10.38
4784	NYSE	MCS	Tue, May 24, 2011	10.40	10.43	10.30	10.35
4783	NYSE	MCS	Mon, May 23, 2011	10.30	10.45	10.23	10.38
4782	NYSE	MCS	Fri, May 20, 2011	10.50	10.55	10.41	10.50
4781	NYSE	MCS	Thu, May 19, 2011	10.60	10.61	10.51	10.58
4780	NYSE	MCS	Wed, May 18, 2011	10.50	10.62	10.49	10.57
4779	NYSE	MCS	Tue, May 17, 2011	10.41	10.57	10.41	10.50
4778	NYSE	MCS	Mon, May 16, 2011	10.53	10.70	10.48	10.50
4777	NYSE	MCS	Fri, May 13, 2011	10.75	10.78	10.50	10.60
4776	NYSE	MCS	Thu, May 12, 2011	10.46	10.76	10.46	10.72
4775	NYSE	MCS	Wed, May 11, 2011	10.70	10.70	10.41	10.51
4774	NYSE	MCS	Tue, May 10, 2011	10.50	10.80	10.40	10.73
4773	NYSE	MCS	Mon, May 9, 2011	10.31	10.52	10.26	10.42
4772	NYSE	MCS	Fri, May 6, 2011	10.56	10.56	10.25	10.30
4771	NYSE	MCS	Thu, May 5, 2011	10.28	10.46	10.19	10.37
4770	NYSE	MCS	Wed, May 4, 2011	10.59	10.61	10.34	10.35
4769	NYSE	MCS	Tue, May 3, 2011	10.87	10.91	10.54	10.59
4768	NYSE	MCS	Mon, May 2, 2011	11.14	11.14	10.89	10.89
4767	NYSE	MCS	Fri, Apr 29, 2011	11.00	11.14	11.00	11.09
4766	NYSE	MCS	Thu, Apr 28, 2011	10.79	11.01	10.79	11.00
4765	NYSE	MCS	Wed, Apr 27, 2011	10.94	11.03	10.68	10.80
4764	NYSE	MCS	Tue, Apr 26, 2011	10.77	11.01	10.70	10.93
4763	NYSE	MCS	Mon, Apr 25, 2011	10.75	10.83	10.72	10.75
4762	NYSE	MCS	Thu, Apr 21, 2011	10.72	10.79	10.62	10.79
4761	NYSE	MCS	Wed, Apr 20, 2011	10.63	10.68	10.41	10.59
4760	NYSE	MCS	Tue, Apr 19, 2011	10.50	10.58	10.45	10.52
4759	NYSE	MCS	Mon, Apr 18, 2011	10.23	10.48	10.23	10.47
4758	NYSE	MCS	Fri, Apr 15, 2011	10.37	10.44	10.35	10.39
4757	NYSE	MCS	Thu, Apr 14, 2011	10.42	10.46	10.35	10.40
4756	NYSE	MCS	Wed, Apr 13, 2011	10.69	10.69	10.50	10.51
4755	NYSE	MCS	Tue, Apr 12, 2011	10.79	10.98	10.60	10.62
4754	NYSE	MCS	Mon, Apr 11, 2011	10.98	11.15	10.86	10.88
4753	NYSE	MCS	Fri, Apr 8, 2011	11.51	11.51	10.93	10.97
4752	NYSE	MCS	Thu, Apr 7, 2011	11.40	11.46	11.24	11.41
4751	NYSE	MCS	Wed, Apr 6, 2011	11.42	11.45	11.34	11.35
4750	NYSE	MCS	Tue, Apr 5, 2011	11.32	11.58	11.23	11.36
4749	NYSE	MCS	Mon, Apr 4, 2011	11.22	11.52	11.22	11.37
4748	NYSE	MCS	Fri, Apr 1, 2011	11.04	11.20	10.97	11.19
4747	NYSE	MCS	Thu, Mar 31, 2011	10.65	10.97	10.65	10.90
4746	NYSE	MCS	Wed, Mar 30, 2011	10.64	10.76	10.59	10.63
4745	NYSE	MCS	Tue, Mar 29, 2011	10.45	10.59	10.45	10.56
4744	NYSE	MCS	Mon, Mar 28, 2011	10.53	10.57	10.45	10.46
4743	NYSE	MCS	Fri, Mar 25, 2011	10.57	10.64	10.50	10.51
4742	NYSE	MCS	Thu, Mar 24, 2011	10.62	10.64	10.52	10.53
4741	NYSE	MCS	Wed, Mar 23, 2011	10.55	10.58	10.45	10.55
4740	NYSE	MCS	Tue, Mar 22, 2011	10.57	10.60	10.48	10.56
4739	NYSE	MCS	Mon, Mar 21, 2011	10.60	10.60	10.43	10.51
4738	NYSE	MCS	Fri, Mar 18, 2011	10.60	10.60	10.25	10.38
4737	NYSE	MCS	Thu, Mar 17, 2011	10.81	10.91	10.45	10.47
4736	NYSE	MCS	Wed, Mar 16, 2011	10.75	11.15	10.47	10.54
4735	NYSE	MCS	Tue, Mar 15, 2011	11.25	11.60	11.25	11.40
4734	NYSE	MCS	Mon, Mar 14, 2011	11.89	11.89	11.50	11.75
4733	NYSE	MCS	Fri, Mar 11, 2011	12.07	12.34	11.93	12.12
4732	NYSE	MCS	Thu, Mar 10, 2011	12.70	12.70	12.10	12.16
4731	NYSE	MCS	Wed, Mar 9, 2011	12.86	12.98	12.76	12.96
4730	NYSE	MCS	Tue, Mar 8, 2011	12.48	12.94	12.46	12.86
4729	NYSE	MCS	Mon, Mar 7, 2011	12.99	13.04	12.41	12.50
4728	NYSE	MCS	Fri, Mar 4, 2011	13.20	13.35	12.65	12.85
4727	NYSE	MCS	Thu, Mar 3, 2011	13.13	13.28	13.13	13.22
4726	NYSE	MCS	Wed, Mar 2, 2011	13.04	13.08	12.78	12.98
4725	NYSE	MCS	Tue, Mar 1, 2011	13.05	13.12	12.93	12.99
4724	NYSE	MCS	Mon, Feb 28, 2011	12.77	13.02	12.73	13.02
4723	NYSE	MCS	Fri, Feb 25, 2011	12.21	12.68	12.21	12.66
4722	NYSE	MCS	Thu, Feb 24, 2011	12.20	12.26	11.85	12.17
4721	NYSE	MCS	Wed, Feb 23, 2011	12.26	12.36	11.90	12.14
4720	NYSE	MCS	Tue, Feb 22, 2011	12.20	12.40	12.12	12.25
4719	NYSE	MCS	Fri, Feb 18, 2011	12.12	12.34	12.07	12.34
4718	NYSE	MCS	Thu, Feb 17, 2011	12.10	12.18	11.99	12.08
4717	NYSE	MCS	Wed, Feb 16, 2011	12.04	12.13	11.99	12.10
4716	NYSE	MCS	Tue, Feb 15, 2011	11.98	12.09	11.91	11.94
4715	NYSE	MCS	Mon, Feb 14, 2011	12.10	12.17	11.92	12.01
4714	NYSE	MCS	Fri, Feb 11, 2011	11.96	12.20	11.85	12.07
4713	NYSE	MCS	Thu, Feb 10, 2011	11.85	12.14	11.85	12.06
4712	NYSE	MCS	Wed, Feb 9, 2011	11.99	12.02	11.86	12.01
4711	NYSE	MCS	Tue, Feb 8, 2011	12.08	12.13	11.87	12.09
4710	NYSE	MCS	Mon, Feb 7, 2011	11.88	12.20	11.88	12.13
4709	NYSE	MCS	Fri, Feb 4, 2011	11.97	11.99	11.73	11.87
4708	NYSE	MCS	Thu, Feb 3, 2011	12.05	12.16	11.77	12.02
4707	NYSE	MCS	Wed, Feb 2, 2011	12.32	12.38	11.97	12.10
4706	NYSE	MCS	Tue, Feb 1, 2011	11.95	12.41	11.87	12.38
4705	NYSE	MCS	Mon, Jan 31, 2011	11.78	11.97	11.70	11.85
4704	NYSE	MCS	Fri, Jan 28, 2011	12.18	12.18	11.51	11.71
4703	NYSE	MCS	Thu, Jan 27, 2011	12.29	12.29	12.03	12.24
4702	NYSE	MCS	Wed, Jan 26, 2011	12.03	12.49	12.01	12.35
4701	NYSE	MCS	Tue, Jan 25, 2011	11.88	11.99	11.69	11.97
4700	NYSE	MCS	Mon, Jan 24, 2011	11.74	12.13	11.72	11.99
4699	NYSE	MCS	Fri, Jan 21, 2011	12.04	12.04	11.62	11.65
4698	NYSE	MCS	Thu, Jan 20, 2011	12.03	12.26	12.02	12.04
4697	NYSE	MCS	Wed, Jan 19, 2011	12.74	12.75	12.15	12.16
4696	NYSE	MCS	Tue, Jan 18, 2011	12.96	13.01	12.68	12.79
4695	NYSE	MCS	Fri, Jan 14, 2011	12.88	13.20	12.88	13.00
4694	NYSE	MCS	Thu, Jan 13, 2011	13.36	13.36	12.77	12.96
4693	NYSE	MCS	Wed, Jan 12, 2011	13.44	13.65	13.25	13.37
4692	NYSE	MCS	Tue, Jan 11, 2011	13.18	13.39	13.00	13.28
4691	NYSE	MCS	Mon, Jan 10, 2011	13.02	13.32	12.90	13.10
4690	NYSE	MCS	Fri, Jan 7, 2011	12.97	13.13	12.66	13.07
4689	NYSE	MCS	Thu, Jan 6, 2011	13.34	13.43	12.84	12.92
4688	NYSE	MCS	Wed, Jan 5, 2011	13.13	13.30	12.93	13.29
4687	NYSE	MCS	Tue, Jan 4, 2011	13.73	13.75	13.14	13.15
4686	NYSE	MCS	Mon, Jan 3, 2011	13.41	13.74	13.32	13.63
4685	NYSE	MCS	Fri, Dec 31, 2010	13.31	13.53	13.24	13.27
4684	NYSE	MCS	Thu, Dec 30, 2010	13.70	13.73	13.24	13.34
4683	NYSE	MCS	Wed, Dec 29, 2010	13.98	14.00	13.73	13.75
4682	NYSE	MCS	Tue, Dec 28, 2010	14.08	14.10	13.94	13.97
4681	NYSE	MCS	Mon, Dec 27, 2010	14.01	14.19	13.96	14.11
4680	NYSE	MCS	Thu, Dec 23, 2010	14.10	14.21	13.98	14.07
4679	NYSE	MCS	Wed, Dec 22, 2010	14.28	14.28	13.93	14.06
4678	NYSE	MCS	Tue, Dec 21, 2010	14.33	14.46	14.21	14.26
4677	NYSE	MCS	Mon, Dec 20, 2010	14.39	14.48	14.23	14.25
4676	NYSE	MCS	Fri, Dec 17, 2010	14.01	14.30	13.84	14.30
4675	NYSE	MCS	Thu, Dec 16, 2010	14.05	14.28	13.95	14.07
4674	NYSE	MCS	Wed, Dec 15, 2010	14.19	14.33	14.02	14.03
4673	NYSE	MCS	Tue, Dec 14, 2010	14.41	14.41	14.17	14.25
4672	NYSE	MCS	Mon, Dec 13, 2010	14.64	14.64	14.29	14.32
4671	NYSE	MCS	Fri, Dec 10, 2010	14.32	14.63	14.14	14.54
4670	NYSE	MCS	Thu, Dec 9, 2010	14.21	14.38	14.08	14.30
4669	NYSE	MCS	Wed, Dec 8, 2010	14.31	14.34	13.98	14.10
4668	NYSE	MCS	Tue, Dec 7, 2010	14.00	14.38	13.76	14.25
4667	NYSE	MCS	Mon, Dec 6, 2010	13.85	14.00	13.66	13.99
4666	NYSE	MCS	Fri, Dec 3, 2010	13.53	13.92	13.29	13.89
4665	NYSE	MCS	Thu, Dec 2, 2010	13.75	13.90	13.52	13.65
4664	NYSE	MCS	Wed, Dec 1, 2010	13.27	13.73	13.25	13.71
4663	NYSE	MCS	Tue, Nov 30, 2010	13.03	13.11	12.76	12.96
4662	NYSE	MCS	Mon, Nov 29, 2010	12.92	13.30	12.60	13.23
4661	NYSE	MCS	Fri, Nov 26, 2010	13.19	13.26	13.04	13.06
4660	NYSE	MCS	Wed, Nov 24, 2010	13.19	13.39	12.98	13.32
4659	NYSE	MCS	Tue, Nov 23, 2010	12.93	13.14	12.89	13.04
4658	NYSE	MCS	Mon, Nov 22, 2010	13.26	13.38	12.94	13.15
4657	NYSE	MCS	Fri, Nov 19, 2010	13.31	13.37	13.03	13.36
4656	NYSE	MCS	Thu, Nov 18, 2010	12.61	13.44	12.61	13.30
4655	NYSE	MCS	Wed, Nov 17, 2010	12.53	12.63	12.31	12.44
4654	NYSE	MCS	Tue, Nov 16, 2010	13.24	13.25	12.29	12.50
4653	NYSE	MCS	Mon, Nov 15, 2010	13.06	13.46	13.06	13.26
4652	NYSE	MCS	Fri, Nov 12, 2010	13.12	13.27	12.95	12.95
4651	NYSE	MCS	Thu, Nov 11, 2010	13.19	13.48	13.04	13.28
4650	NYSE	MCS	Wed, Nov 10, 2010	13.37	13.38	13.23	13.38
4649	NYSE	MCS	Tue, Nov 9, 2010	13.27	13.38	13.25	13.32
4648	NYSE	MCS	Mon, Nov 8, 2010	13.26	13.37	13.12	13.37
4647	NYSE	MCS	Fri, Nov 5, 2010	13.33	13.33	13.15	13.26
4646	NYSE	MCS	Thu, Nov 4, 2010	13.38	13.38	13.24	13.37
4645	NYSE	MCS	Wed, Nov 3, 2010	13.25	13.31	12.87	13.15
4644	NYSE	MCS	Tue, Nov 2, 2010	12.99	13.34	12.99	13.18
4643	NYSE	MCS	Mon, Nov 1, 2010	12.91	13.15	12.55	12.80
4642	NYSE	MCS	Fri, Oct 29, 2010	12.84	13.06	12.68	12.80
4641	NYSE	MCS	Thu, Oct 28, 2010	12.98	13.03	12.75	12.94
4640	NYSE	MCS	Wed, Oct 27, 2010	12.93	12.98	12.53	12.83
4639	NYSE	MCS	Tue, Oct 26, 2010	12.91	13.37	12.91	13.06
4638	NYSE	MCS	Mon, Oct 25, 2010	13.04	13.34	12.99	13.04
4637	NYSE	MCS	Fri, Oct 22, 2010	12.77	13.00	12.69	12.96
4636	NYSE	MCS	Thu, Oct 21, 2010	13.19	13.29	12.54	12.73
4635	NYSE	MCS	Wed, Oct 20, 2010	12.96	13.27	12.91	13.14
4634	NYSE	MCS	Tue, Oct 19, 2010	13.04	13.35	12.74	12.84
4633	NYSE	MCS	Mon, Oct 18, 2010	13.19	13.33	13.00	13.29
4632	NYSE	MCS	Fri, Oct 15, 2010	13.42	13.42	13.02	13.11
4631	NYSE	MCS	Thu, Oct 14, 2010	13.35	13.38	13.12	13.31
4630	NYSE	MCS	Wed, Oct 13, 2010	13.18	13.38	12.94	13.31
4629	NYSE	MCS	Tue, Oct 12, 2010	12.88	13.23	12.66	13.15
4628	NYSE	MCS	Mon, Oct 11, 2010	13.10	13.18	12.92	12.97
4627	NYSE	MCS	Fri, Oct 8, 2010	12.81	13.16	12.70	13.05
4626	NYSE	MCS	Thu, Oct 7, 2010	13.03	13.03	12.73	12.82
4625	NYSE	MCS	Wed, Oct 6, 2010	12.76	12.98	12.66	12.94
4624	NYSE	MCS	Tue, Oct 5, 2010	12.18	12.86	12.17	12.83
4623	NYSE	MCS	Mon, Oct 4, 2010	12.10	12.17	11.85	12.02
4622	NYSE	MCS	Fri, Oct 1, 2010	11.97	12.20	11.70	12.16
4621	NYSE	MCS	Thu, Sep 30, 2010	12.00	12.12	11.76	11.85
4620	NYSE	MCS	Wed, Sep 29, 2010	11.77	11.96	11.66	11.93
4619	NYSE	MCS	Tue, Sep 28, 2010	11.88	11.95	11.51	11.86
4618	NYSE	MCS	Mon, Sep 27, 2010	11.96	12.05	11.74	11.81
4617	NYSE	MCS	Fri, Sep 24, 2010	11.82	12.05	11.75	12.02
4616	NYSE	MCS	Thu, Sep 23, 2010	11.73	11.94	11.52	11.60
4615	NYSE	MCS	Wed, Sep 22, 2010	11.92	11.92	11.61	11.87
4614	NYSE	MCS	Tue, Sep 21, 2010	12.12	12.18	11.95	12.00
4613	NYSE	MCS	Mon, Sep 20, 2010	11.90	12.27	11.82	12.17
4612	NYSE	MCS	Fri, Sep 17, 2010	12.00	12.00	11.44	11.92
4611	NYSE	MCS	Thu, Sep 16, 2010	12.36	12.36	11.75	11.86
4610	NYSE	MCS	Wed, Sep 15, 2010	12.13	12.50	12.00	12.46
4609	NYSE	MCS	Tue, Sep 14, 2010	12.38	12.38	12.10	12.16
4608	NYSE	MCS	Mon, Sep 13, 2010	12.09	12.47	11.94	12.41
4607	NYSE	MCS	Fri, Sep 10, 2010	12.03	12.05	11.88	11.95
4606	NYSE	MCS	Thu, Sep 9, 2010	12.10	12.35	11.88	12.01
4605	NYSE	MCS	Wed, Sep 8, 2010	11.77	11.95	11.77	11.90
4604	NYSE	MCS	Tue, Sep 7, 2010	12.07	12.07	11.65	11.75
4603	NYSE	MCS	Fri, Sep 3, 2010	12.05	12.11	11.74	12.10
4602	NYSE	MCS	Thu, Sep 2, 2010	11.55	11.93	11.53	11.85
4601	NYSE	MCS	Wed, Sep 1, 2010	11.21	11.60	11.07	11.59
4600	NYSE	MCS	Tue, Aug 31, 2010	10.81	11.12	10.69	11.00
4599	NYSE	MCS	Mon, Aug 30, 2010	11.17	11.32	10.84	10.85
4598	NYSE	MCS	Fri, Aug 27, 2010	10.96	11.30	10.68	11.24
4597	NYSE	MCS	Thu, Aug 26, 2010	11.00	11.15	10.80	10.82
4596	NYSE	MCS	Wed, Aug 25, 2010	10.60	10.98	10.39	10.96
4595	NYSE	MCS	Tue, Aug 24, 2010	10.88	10.96	10.56	10.67
4594	NYSE	MCS	Mon, Aug 23, 2010	11.52	11.59	11.03	11.06
4593	NYSE	MCS	Fri, Aug 20, 2010	11.13	11.46	10.96	11.45
4592	NYSE	MCS	Thu, Aug 19, 2010	11.63	11.69	11.03	11.22
4591	NYSE	MCS	Wed, Aug 18, 2010	11.70	11.94	11.44	11.73
4590	NYSE	MCS	Tue, Aug 17, 2010	11.47	11.86	11.37	11.73
4589	NYSE	MCS	Mon, Aug 16, 2010	10.79	11.38	10.75	11.29
4588	NYSE	MCS	Fri, Aug 13, 2010	11.23	11.29	10.87	10.90
4587	NYSE	MCS	Thu, Aug 12, 2010	11.29	11.50	11.13	11.35
4586	NYSE	MCS	Wed, Aug 11, 2010	11.74	11.84	11.55	11.64
4585	NYSE	MCS	Tue, Aug 10, 2010	12.51	12.52	12.00	12.18
4584	NYSE	MCS	Mon, Aug 9, 2010	12.54	12.79	12.40	12.74
4583	NYSE	MCS	Fri, Aug 6, 2010	12.41	12.53	12.10	12.50
4582	NYSE	MCS	Thu, Aug 5, 2010	12.63	12.72	12.44	12.52
4581	NYSE	MCS	Wed, Aug 4, 2010	12.61	12.74	12.57	12.72
4580	NYSE	MCS	Tue, Aug 3, 2010	12.37	12.69	12.37	12.59
4579	NYSE	MCS	Mon, Aug 2, 2010	12.36	12.50	12.03	12.31
4578	NYSE	MCS	Fri, Jul 30, 2010	11.82	12.23	11.72	12.20
4577	NYSE	MCS	Thu, Jul 29, 2010	11.95	12.24	11.80	12.03
4576	NYSE	MCS	Wed, Jul 28, 2010	11.79	12.04	11.70	11.86
4575	NYSE	MCS	Tue, Jul 27, 2010	12.00	12.42	11.83	11.89
4574	NYSE	MCS	Mon, Jul 26, 2010	11.75	11.96	11.64	11.95
4573	NYSE	MCS	Fri, Jul 23, 2010	11.17	11.87	11.07	11.70
4572	NYSE	MCS	Thu, Jul 22, 2010	10.75	11.37	10.75	11.28
4571	NYSE	MCS	Wed, Jul 21, 2010	10.45	10.58	10.24	10.42
4570	NYSE	MCS	Tue, Jul 20, 2010	9.94	10.40	9.88	10.39
4569	NYSE	MCS	Mon, Jul 19, 2010	10.02	10.19	9.77	10.07
4568	NYSE	MCS	Fri, Jul 16, 2010	10.13	10.13	9.94	10.01
4567	NYSE	MCS	Thu, Jul 15, 2010	10.20	10.28	10.07	10.24
4566	NYSE	MCS	Wed, Jul 14, 2010	10.10	10.28	9.97	10.16
4565	NYSE	MCS	Tue, Jul 13, 2010	9.92	10.15	9.70	10.10
4564	NYSE	MCS	Mon, Jul 12, 2010	9.01	9.29	8.90	9.26
4563	NYSE	MCS	Fri, Jul 9, 2010	9.09	9.17	8.89	9.03
4562	NYSE	MCS	Thu, Jul 8, 2010	9.05	9.05	8.68	9.02
4561	NYSE	MCS	Wed, Jul 7, 2010	8.83	8.94	8.60	8.82
4560	NYSE	MCS	Tue, Jul 6, 2010	9.23	9.28	8.75	8.76
4559	NYSE	MCS	Fri, Jul 2, 2010	9.28	9.28	8.90	8.97
4558	NYSE	MCS	Thu, Jul 1, 2010	9.51	9.51	9.00	9.19
4557	NYSE	MCS	Wed, Jun 30, 2010	9.69	9.85	9.43	9.46
4556	NYSE	MCS	Tue, Jun 29, 2010	10.00	10.00	9.59	9.68
4555	NYSE	MCS	Mon, Jun 28, 2010	10.38	10.56	10.03	10.05
4554	NYSE	MCS	Fri, Jun 25, 2010	10.15	10.38	10.02	10.32
4553	NYSE	MCS	Thu, Jun 24, 2010	10.15	10.30	10.01	10.09
4552	NYSE	MCS	Wed, Jun 23, 2010	10.25	10.42	10.12	10.25
4551	NYSE	MCS	Tue, Jun 22, 2010	10.55	10.69	10.23	10.24
4550	NYSE	MCS	Mon, Jun 21, 2010	10.90	11.09	10.43	10.53
4549	NYSE	MCS	Fri, Jun 18, 2010	11.15	11.28	10.79	10.81
4548	NYSE	MCS	Thu, Jun 17, 2010	11.14	11.14	10.83	11.02
4547	NYSE	MCS	Wed, Jun 16, 2010	11.11	11.29	10.96	11.11
4546	NYSE	MCS	Tue, Jun 15, 2010	11.10	11.30	11.05	11.25
4545	NYSE	MCS	Mon, Jun 14, 2010	11.20	11.25	10.96	11.00
4544	NYSE	MCS	Fri, Jun 11, 2010	10.88	11.12	10.78	11.06
4543	NYSE	MCS	Thu, Jun 10, 2010	10.55	11.07	10.51	11.06
4542	NYSE	MCS	Wed, Jun 9, 2010	10.60	10.65	10.21	10.30
4541	NYSE	MCS	Tue, Jun 8, 2010	10.31	10.59	9.97	10.49
4540	NYSE	MCS	Mon, Jun 7, 2010	10.61	10.77	10.24	10.27
4539	NYSE	MCS	Fri, Jun 4, 2010	10.80	10.94	10.52	10.57
4538	NYSE	MCS	Thu, Jun 3, 2010	11.00	11.20	10.87	11.08
4537	NYSE	MCS	Wed, Jun 2, 2010	10.75	11.08	10.55	11.00
4536	NYSE	MCS	Tue, Jun 1, 2010	10.83	11.09	10.68	10.69
4535	NYSE	MCS	Fri, May 28, 2010	11.11	11.11	10.80	10.95
4534	NYSE	MCS	Thu, May 27, 2010	10.78	11.14	10.64	11.14
4533	NYSE	MCS	Wed, May 26, 2010	10.41	10.94	10.37	10.45
4532	NYSE	MCS	Tue, May 25, 2010	10.18	10.43	10.03	10.34
4531	NYSE	MCS	Mon, May 24, 2010	10.93	11.08	10.47	10.52
4530	NYSE	MCS	Fri, May 21, 2010	10.50	10.99	10.46	10.92
4529	NYSE	MCS	Thu, May 20, 2010	11.12	11.36	10.60	10.62
4528	NYSE	MCS	Wed, May 19, 2010	11.77	11.85	11.41	11.49
4527	NYSE	MCS	Tue, May 18, 2010	12.42	12.52	11.70	11.82
4526	NYSE	MCS	Mon, May 17, 2010	12.25	12.38	11.75	12.21
4525	NYSE	MCS	Fri, May 14, 2010	12.07	12.13	11.78	12.12
4524	NYSE	MCS	Thu, May 13, 2010	12.32	12.42	12.05	12.24
4523	NYSE	MCS	Wed, May 12, 2010	12.04	12.35	11.94	12.34
4522	NYSE	MCS	Tue, May 11, 2010	11.96	12.11	11.91	12.03
4521	NYSE	MCS	Mon, May 10, 2010	12.09	12.48	11.84	12.12
4520	NYSE	MCS	Fri, May 7, 2010	11.95	12.12	11.40	11.53
4519	NYSE	MCS	Thu, May 6, 2010	12.30	13.56	11.56	12.10
4518	NYSE	MCS	Wed, May 5, 2010	12.57	12.74	12.36	12.38
4517	NYSE	MCS	Tue, May 4, 2010	12.88	13.01	12.46	12.69
4516	NYSE	MCS	Mon, May 3, 2010	12.98	13.28	12.85	13.13
4515	NYSE	MCS	Fri, Apr 30, 2010	13.76	13.79	12.84	12.85
4514	NYSE	MCS	Thu, Apr 29, 2010	13.42	13.89	13.35	13.80
4513	NYSE	MCS	Wed, Apr 28, 2010	13.41	13.45	13.04	13.29
4512	NYSE	MCS	Tue, Apr 27, 2010	13.55	13.78	13.32	13.35
4511	NYSE	MCS	Mon, Apr 26, 2010	13.67	13.80	13.40	13.60
4510	NYSE	MCS	Fri, Apr 23, 2010	13.46	13.81	13.43	13.71
4509	NYSE	MCS	Thu, Apr 22, 2010	13.10	13.62	13.00	13.49
4508	NYSE	MCS	Wed, Apr 21, 2010	13.08	13.37	12.91	13.34
4507	NYSE	MCS	Tue, Apr 20, 2010	13.32	13.37	13.03	13.16
4506	NYSE	MCS	Mon, Apr 19, 2010	13.27	13.43	12.87	13.27
4505	NYSE	MCS	Fri, Apr 16, 2010	13.33	13.56	13.10	13.40
4504	NYSE	MCS	Thu, Apr 15, 2010	13.26	13.54	13.21	13.34
4503	NYSE	MCS	Wed, Apr 14, 2010	13.11	13.38	13.00	13.32
4502	NYSE	MCS	Tue, Apr 13, 2010	13.30	13.40	13.00	13.27
4501	NYSE	MCS	Mon, Apr 12, 2010	13.48	13.48	13.23	13.38
4500	NYSE	MCS	Fri, Apr 9, 2010	13.56	13.56	13.27	13.51
4499	NYSE	MCS	Thu, Apr 8, 2010	13.69	14.00	13.52	13.60
4498	NYSE	MCS	Wed, Apr 7, 2010	13.52	13.88	13.39	13.72
4497	NYSE	MCS	Tue, Apr 6, 2010	13.40	13.60	13.35	13.50
4496	NYSE	MCS	Mon, Apr 5, 2010	13.16	13.55	13.13	13.54
4495	NYSE	MCS	Thu, Apr 1, 2010	13.11	13.11	12.89	13.09
4494	NYSE	MCS	Wed, Mar 31, 2010	13.13	13.30	12.94	12.99
4493	NYSE	MCS	Tue, Mar 30, 2010	13.34	13.40	13.14	13.24
4492	NYSE	MCS	Mon, Mar 29, 2010	13.55	13.62	13.12	13.25
4491	NYSE	MCS	Fri, Mar 26, 2010	13.09	13.62	13.09	13.51
4490	NYSE	MCS	Thu, Mar 25, 2010	12.79	13.31	12.79	13.00
4489	NYSE	MCS	Wed, Mar 24, 2010	12.56	12.84	12.43	12.69
4488	NYSE	MCS	Tue, Mar 23, 2010	13.04	13.05	12.52	12.67
4487	NYSE	MCS	Mon, Mar 22, 2010	12.17	13.17	12.17	13.00
4486	NYSE	MCS	Fri, Mar 19, 2010	12.25	12.38	11.93	12.35
4485	NYSE	MCS	Thu, Mar 18, 2010	13.45	13.45	12.08	12.16
4484	NYSE	MCS	Wed, Mar 17, 2010	12.65	13.13	12.60	13.05
4483	NYSE	MCS	Tue, Mar 16, 2010	12.43	12.67	12.38	12.65
4482	NYSE	MCS	Mon, Mar 15, 2010	12.50	12.50	12.24	12.40
4481	NYSE	MCS	Fri, Mar 12, 2010	12.52	12.58	12.30	12.49
4480	NYSE	MCS	Thu, Mar 11, 2010	12.12	12.45	12.12	12.44
4479	NYSE	MCS	Wed, Mar 10, 2010	12.13	12.40	12.13	12.19
4478	NYSE	MCS	Tue, Mar 9, 2010	11.98	12.29	11.96	12.17
4477	NYSE	MCS	Mon, Mar 8, 2010	12.01	12.14	11.96	11.99
4476	NYSE	MCS	Fri, Mar 5, 2010	12.09	12.21	12.00	12.04
4475	NYSE	MCS	Thu, Mar 4, 2010	12.14	12.14	11.85	12.03
4474	NYSE	MCS	Wed, Mar 3, 2010	12.58	12.58	12.06	12.09
4473	NYSE	MCS	Tue, Mar 2, 2010	12.68	12.93	12.42	12.56
4472	NYSE	MCS	Mon, Mar 1, 2010	12.33	12.73	12.16	12.59
4471	NYSE	MCS	Fri, Feb 26, 2010	12.04	12.31	12.00	12.21
4470	NYSE	MCS	Thu, Feb 25, 2010	11.75	12.02	11.72	12.01
4469	NYSE	MCS	Wed, Feb 24, 2010	11.77	12.10	11.77	11.96
4468	NYSE	MCS	Tue, Feb 23, 2010	11.90	12.04	11.73	11.76
4467	NYSE	MCS	Mon, Feb 22, 2010	11.69	11.98	11.53	11.89
4466	NYSE	MCS	Fri, Feb 19, 2010	11.46	11.79	11.44	11.60
4465	NYSE	MCS	Thu, Feb 18, 2010	11.35	11.49	11.24	11.48
4464	NYSE	MCS	Wed, Feb 17, 2010	11.24	11.41	11.10	11.40
4463	NYSE	MCS	Tue, Feb 16, 2010	10.96	11.20	10.75	11.16
4462	NYSE	MCS	Fri, Feb 12, 2010	10.56	10.85	10.23	10.85
4461	NYSE	MCS	Thu, Feb 11, 2010	10.60	10.77	10.45	10.72
4460	NYSE	MCS	Wed, Feb 10, 2010	10.61	10.74	10.57	10.68
4459	NYSE	MCS	Tue, Feb 9, 2010	10.74	10.98	10.66	10.69
4458	NYSE	MCS	Mon, Feb 8, 2010	10.64	10.85	10.44	10.47
4457	NYSE	MCS	Fri, Feb 5, 2010	10.44	10.74	10.16	10.68
4456	NYSE	MCS	Thu, Feb 4, 2010	10.94	11.09	10.01	10.16
4455	NYSE	MCS	Wed, Feb 3, 2010	11.18	11.31	10.98	11.04
4454	NYSE	MCS	Tue, Feb 2, 2010	11.22	11.35	10.91	11.22
4453	NYSE	MCS	Mon, Feb 1, 2010	11.22	11.38	11.11	11.24
4452	NYSE	MCS	Fri, Jan 29, 2010	11.57	11.61	11.01	11.18
4451	NYSE	MCS	Thu, Jan 28, 2010	11.79	11.83	11.00	11.48
4450	NYSE	MCS	Wed, Jan 27, 2010	11.78	11.86	11.50	11.75
4449	NYSE	MCS	Tue, Jan 26, 2010	11.92	12.09	11.66	11.67
4448	NYSE	MCS	Mon, Jan 25, 2010	12.14	12.28	11.82	11.94
4447	NYSE	MCS	Fri, Jan 22, 2010	11.85	12.05	11.85	12.02
4446	NYSE	MCS	Thu, Jan 21, 2010	12.04	12.32	11.74	11.79
4445	NYSE	MCS	Wed, Jan 20, 2010	12.28	12.45	11.87	12.05
4444	NYSE	MCS	Tue, Jan 19, 2010	12.30	12.43	12.18	12.37
4443	NYSE	MCS	Fri, Jan 15, 2010	12.47	12.47	12.01	12.23
4442	NYSE	MCS	Thu, Jan 14, 2010	12.57	12.64	12.41	12.47
4441	NYSE	MCS	Wed, Jan 13, 2010	12.48	12.74	12.30	12.57
4440	NYSE	MCS	Tue, Jan 12, 2010	12.60	12.62	12.16	12.42
4439	NYSE	MCS	Mon, Jan 11, 2010	12.90	12.97	12.60	12.80
4438	NYSE	MCS	Fri, Jan 8, 2010	13.07	13.16	12.75	12.89
4437	NYSE	MCS	Thu, Jan 7, 2010	12.99	13.20	12.77	13.17
4436	NYSE	MCS	Wed, Jan 6, 2010	12.97	13.11	12.67	13.05
4435	NYSE	MCS	Tue, Jan 5, 2010	13.17	13.34	12.96	13.03
4434	NYSE	MCS	Mon, Jan 4, 2010	13.11	13.31	12.96	13.19
4433	NYSE	MCS	Thu, Dec 31, 2009	12.99	13.14	12.81	12.82
4432	NYSE	MCS	Wed, Dec 30, 2009	12.82	13.00	12.54	13.00
4431	NYSE	MCS	Tue, Dec 29, 2009	12.94	12.95	12.74	12.90
4430	NYSE	MCS	Mon, Dec 28, 2009	12.97	13.08	12.84	12.89
4429	NYSE	MCS	Thu, Dec 24, 2009	12.92	13.21	12.72	12.94
4428	NYSE	MCS	Wed, Dec 23, 2009	12.75	12.96	12.65	12.86
4427	NYSE	MCS	Tue, Dec 22, 2009	12.71	12.94	12.61	12.72
4426	NYSE	MCS	Mon, Dec 21, 2009	12.57	12.87	12.57	12.71
4425	NYSE	MCS	Fri, Dec 18, 2009	12.53	12.63	12.35	12.57
4424	NYSE	MCS	Thu, Dec 17, 2009	12.82	12.92	12.20	12.37
4423	NYSE	MCS	Wed, Dec 16, 2009	13.15	13.31	12.81	13.01
4422	NYSE	MCS	Tue, Dec 15, 2009	12.94	13.38	12.87	12.96
4421	NYSE	MCS	Mon, Dec 14, 2009	13.01	13.18	12.87	12.95
4420	NYSE	MCS	Fri, Dec 11, 2009	12.86	13.07	12.68	12.91
4419	NYSE	MCS	Thu, Dec 10, 2009	12.82	13.23	12.69	12.79
4418	NYSE	MCS	Wed, Dec 9, 2009	13.14	13.18	12.58	12.78
4417	NYSE	MCS	Tue, Dec 8, 2009	12.88	13.31	12.88	13.09
4416	NYSE	MCS	Mon, Dec 7, 2009	13.14	13.32	12.82	12.97
4415	NYSE	MCS	Fri, Dec 4, 2009	13.01	13.51	12.50	13.10
4414	NYSE	MCS	Thu, Dec 3, 2009	13.04	13.04	12.51	12.61
4413	NYSE	MCS	Wed, Dec 2, 2009	12.58	13.21	12.58	12.99
4412	NYSE	MCS	Tue, Dec 1, 2009	12.59	12.85	12.41	12.54
4411	NYSE	MCS	Mon, Nov 30, 2009	12.45	12.46	11.86	12.39
4410	NYSE	MCS	Fri, Nov 27, 2009	12.69	12.80	12.43	12.43
4409	NYSE	MCS	Wed, Nov 25, 2009	13.06	13.15	12.75	12.76
4408	NYSE	MCS	Tue, Nov 24, 2009	12.86	13.09	12.11	13.01
4407	NYSE	MCS	Mon, Nov 23, 2009	12.60	12.90	12.45	12.81
4406	NYSE	MCS	Fri, Nov 20, 2009	11.79	12.40	11.69	12.32
4405	NYSE	MCS	Thu, Nov 19, 2009	12.24	12.24	11.52	11.88
4404	NYSE	MCS	Wed, Nov 18, 2009	12.72	12.72	12.00	12.35
4403	NYSE	MCS	Tue, Nov 17, 2009	12.96	13.30	12.65	12.72
4402	NYSE	MCS	Mon, Nov 16, 2009	12.28	13.21	12.28	13.07
4401	NYSE	MCS	Fri, Nov 13, 2009	12.11	12.34	11.80	12.12
4400	NYSE	MCS	Thu, Nov 12, 2009	12.53	12.72	11.97	12.01
4399	NYSE	MCS	Wed, Nov 11, 2009	12.60	12.75	12.41	12.59
4398	NYSE	MCS	Tue, Nov 10, 2009	12.58	12.65	12.11	12.40
4397	NYSE	MCS	Mon, Nov 9, 2009	12.37	12.78	12.37	12.69
4396	NYSE	MCS	Fri, Nov 6, 2009	12.22	12.56	12.01	12.23
4395	NYSE	MCS	Thu, Nov 5, 2009	12.00	12.52	12.00	12.38
4394	NYSE	MCS	Wed, Nov 4, 2009	12.28	12.44	11.82	11.88
4393	NYSE	MCS	Tue, Nov 3, 2009	11.69	12.16	11.60	12.15
4392	NYSE	MCS	Mon, Nov 2, 2009	11.77	12.00	11.34	11.78
4391	NYSE	MCS	Fri, Oct 30, 2009	12.10	12.17	11.10	11.70
4390	NYSE	MCS	Thu, Oct 29, 2009	11.44	12.36	11.39	12.25
4389	NYSE	MCS	Wed, Oct 28, 2009	11.88	12.03	11.24	11.29
4388	NYSE	MCS	Tue, Oct 27, 2009	12.50	12.64	11.84	11.87
4387	NYSE	MCS	Mon, Oct 26, 2009	12.65	13.00	12.26	12.48
4386	NYSE	MCS	Fri, Oct 23, 2009	13.35	13.46	12.36	12.59
4385	NYSE	MCS	Thu, Oct 22, 2009	13.66	13.66	13.14	13.23
4384	NYSE	MCS	Wed, Oct 21, 2009	13.74	14.25	13.65	13.70
4383	NYSE	MCS	Tue, Oct 20, 2009	13.92	13.92	13.52	13.75
4382	NYSE	MCS	Mon, Oct 19, 2009	13.80	14.09	13.72	13.87
4381	NYSE	MCS	Fri, Oct 16, 2009	13.67	13.81	13.50	13.69
4380	NYSE	MCS	Thu, Oct 15, 2009	13.74	13.91	13.41	13.79
4379	NYSE	MCS	Wed, Oct 14, 2009	13.38	13.95	13.25	13.84
4378	NYSE	MCS	Tue, Oct 13, 2009	13.37	13.37	12.97	13.18
4377	NYSE	MCS	Mon, Oct 12, 2009	13.11	13.53	13.11	13.36
4376	NYSE	MCS	Fri, Oct 9, 2009	12.80	13.12	12.77	13.11
4375	NYSE	MCS	Thu, Oct 8, 2009	13.30	13.30	12.77	12.77
4374	NYSE	MCS	Wed, Oct 7, 2009	12.87	13.20	12.82	13.15
4373	NYSE	MCS	Tue, Oct 6, 2009	12.66	12.98	12.58	12.91
4372	NYSE	MCS	Mon, Oct 5, 2009	12.55	12.94	12.43	12.59
4371	NYSE	MCS	Fri, Oct 2, 2009	12.16	12.67	12.16	12.43
4370	NYSE	MCS	Thu, Oct 1, 2009	12.68	12.73	12.32	12.39
4369	NYSE	MCS	Wed, Sep 30, 2009	12.89	12.89	12.23	12.79
4368	NYSE	MCS	Tue, Sep 29, 2009	12.75	13.10	12.75	12.94
4367	NYSE	MCS	Mon, Sep 28, 2009	12.75	12.98	12.45	12.70
4366	NYSE	MCS	Fri, Sep 25, 2009	12.65	12.92	12.38	12.70
4365	NYSE	MCS	Thu, Sep 24, 2009	13.34	13.34	12.43	12.66
4364	NYSE	MCS	Wed, Sep 23, 2009	13.58	13.71	13.18	13.20
4363	NYSE	MCS	Tue, Sep 22, 2009	13.42	13.79	13.42	13.48
4362	NYSE	MCS	Mon, Sep 21, 2009	13.51	13.60	13.21	13.45
4361	NYSE	MCS	Fri, Sep 18, 2009	13.66	13.75	13.30	13.63
4360	NYSE	MCS	Thu, Sep 17, 2009	13.74	14.00	13.38	13.59
4359	NYSE	MCS	Wed, Sep 16, 2009	13.87	14.00	13.69	13.88
4358	NYSE	MCS	Tue, Sep 15, 2009	13.07	13.86	12.92	13.84
4357	NYSE	MCS	Mon, Sep 14, 2009	12.90	13.23	12.82	13.19
4356	NYSE	MCS	Fri, Sep 11, 2009	13.17	13.55	12.90	13.00
4355	NYSE	MCS	Thu, Sep 10, 2009	13.17	13.31	12.63	13.16
4354	NYSE	MCS	Wed, Sep 9, 2009	13.12	13.85	13.06	13.19
4353	NYSE	MCS	Tue, Sep 8, 2009	12.37	13.17	11.90	13.16
4352	NYSE	MCS	Fri, Sep 4, 2009	11.80	12.28	11.57	12.25
4351	NYSE	MCS	Thu, Sep 3, 2009	11.90	12.04	11.55	11.86
4350	NYSE	MCS	Wed, Sep 2, 2009	12.04	12.29	11.71	11.85
4349	NYSE	MCS	Tue, Sep 1, 2009	12.40	12.80	11.68	12.12
4348	NYSE	MCS	Mon, Aug 31, 2009	12.82	12.93	12.47	12.52
4347	NYSE	MCS	Fri, Aug 28, 2009	13.30	13.30	12.93	13.02
4346	NYSE	MCS	Thu, Aug 27, 2009	13.12	13.40	12.65	13.18
4345	NYSE	MCS	Wed, Aug 26, 2009	13.41	13.55	13.10	13.19
4344	NYSE	MCS	Tue, Aug 25, 2009	12.99	13.59	12.94	13.46
4343	NYSE	MCS	Mon, Aug 24, 2009	13.21	13.26	12.70	12.88
4342	NYSE	MCS	Fri, Aug 21, 2009	13.20	13.51	12.94	13.16
4341	NYSE	MCS	Thu, Aug 20, 2009	12.62	13.24	12.62	12.97
4340	NYSE	MCS	Wed, Aug 19, 2009	12.63	12.93	12.55	12.82
4339	NYSE	MCS	Tue, Aug 18, 2009	12.76	13.14	12.34	12.89
4338	NYSE	MCS	Mon, Aug 17, 2009	12.80	13.19	12.50	12.77
4337	NYSE	MCS	Fri, Aug 14, 2009	13.74	13.74	12.81	13.11
4336	NYSE	MCS	Thu, Aug 13, 2009	13.94	13.94	13.28	13.69
4335	NYSE	MCS	Wed, Aug 12, 2009	13.29	14.21	13.25	13.87
4334	NYSE	MCS	Tue, Aug 11, 2009	13.30	13.43	12.94	13.23
4333	NYSE	MCS	Mon, Aug 10, 2009	13.51	14.17	13.20	13.32
4332	NYSE	MCS	Fri, Aug 7, 2009	12.52	14.31	12.40	13.66
4331	NYSE	MCS	Thu, Aug 6, 2009	12.64	12.79	12.01	12.10
4330	NYSE	MCS	Wed, Aug 5, 2009	13.04	13.24	12.36	12.60
4329	NYSE	MCS	Tue, Aug 4, 2009	12.56	13.30	12.56	13.06
4328	NYSE	MCS	Mon, Aug 3, 2009	13.06	13.22	12.24	12.65
4327	NYSE	MCS	Fri, Jul 31, 2009	13.19	13.25	12.51	12.64
4326	NYSE	MCS	Thu, Jul 30, 2009	12.93	13.64	12.85	13.29
4325	NYSE	MCS	Wed, Jul 29, 2009	13.20	13.32	12.50	12.74
4324	NYSE	MCS	Tue, Jul 28, 2009	12.87	13.40	12.54	13.34
4323	NYSE	MCS	Mon, Jul 27, 2009	13.82	13.82	12.54	13.03
4322	NYSE	MCS	Fri, Jul 24, 2009	13.63	13.86	13.04	13.81
4321	NYSE	MCS	Thu, Jul 23, 2009	13.25	14.35	12.99	13.83
4320	NYSE	MCS	Wed, Jul 22, 2009	13.00	13.36	12.80	13.22
4319	NYSE	MCS	Tue, Jul 21, 2009	13.23	13.30	12.90	13.07
4318	NYSE	MCS	Mon, Jul 20, 2009	12.71	13.19	12.56	13.10
4317	NYSE	MCS	Fri, Jul 17, 2009	12.39	12.69	12.18	12.62
4316	NYSE	MCS	Thu, Jul 16, 2009	11.93	12.55	11.72	12.39
4315	NYSE	MCS	Wed, Jul 15, 2009	11.50	11.99	11.27	11.99
4314	NYSE	MCS	Tue, Jul 14, 2009	11.44	11.44	10.93	11.25
4313	NYSE	MCS	Mon, Jul 13, 2009	10.98	11.39	10.80	11.28
4312	NYSE	MCS	Fri, Jul 10, 2009	10.34	10.99	10.14	10.88
4311	NYSE	MCS	Thu, Jul 9, 2009	10.17	10.48	9.96	10.29
4310	NYSE	MCS	Wed, Jul 8, 2009	10.20	10.28	10.00	10.05
4309	NYSE	MCS	Tue, Jul 7, 2009	10.20	10.28	10.00	10.00
4308	NYSE	MCS	Mon, Jul 6, 2009	10.06	10.26	9.83	10.20
4307	NYSE	MCS	Thu, Jul 2, 2009	11.00	11.00	9.95	9.95
4306	NYSE	MCS	Wed, Jul 1, 2009	10.76	11.28	10.58	11.09
4305	NYSE	MCS	Tue, Jun 30, 2009	10.72	11.02	10.36	10.52
4304	NYSE	MCS	Mon, Jun 29, 2009	10.27	10.75	9.92	10.56
4303	NYSE	MCS	Fri, Jun 26, 2009	10.04	10.32	9.70	10.25
4302	NYSE	MCS	Thu, Jun 25, 2009	9.63	10.12	9.54	10.09
4301	NYSE	MCS	Wed, Jun 24, 2009	9.90	10.22	9.56	9.71
4300	NYSE	MCS	Tue, Jun 23, 2009	10.13	10.24	9.76	9.80
4299	NYSE	MCS	Mon, Jun 22, 2009	10.37	10.39	9.93	10.00
4298	NYSE	MCS	Fri, Jun 19, 2009	10.51	10.78	10.40	10.45
4297	NYSE	MCS	Thu, Jun 18, 2009	10.30	10.54	10.10	10.28
4296	NYSE	MCS	Wed, Jun 17, 2009	10.10	10.59	9.94	10.38
4295	NYSE	MCS	Tue, Jun 16, 2009	10.70	10.78	9.86	10.04
4294	NYSE	MCS	Mon, Jun 15, 2009	10.83	10.83	10.33	10.61
4293	NYSE	MCS	Fri, Jun 12, 2009	10.73	11.24	10.61	11.13
4292	NYSE	MCS	Thu, Jun 11, 2009	11.23	11.46	10.83	10.89
4291	NYSE	MCS	Wed, Jun 10, 2009	11.50	11.59	10.53	11.22
4290	NYSE	MCS	Tue, Jun 9, 2009	11.44	11.60	10.95	11.33
4289	NYSE	MCS	Mon, Jun 8, 2009	11.40	11.68	10.89	11.32
4288	NYSE	MCS	Fri, Jun 5, 2009	11.96	11.96	11.23	11.53
4287	NYSE	MCS	Thu, Jun 4, 2009	11.75	11.96	11.32	11.78
4286	NYSE	MCS	Wed, Jun 3, 2009	11.39	11.71	11.25	11.70
4285	NYSE	MCS	Tue, Jun 2, 2009	11.68	12.01	11.21	11.58
4284	NYSE	MCS	Mon, Jun 1, 2009	11.12	11.85	11.12	11.79
4283	NYSE	MCS	Fri, May 29, 2009	10.78	11.03	10.58	10.93
4282	NYSE	MCS	Thu, May 28, 2009	10.91	11.04	10.45	10.78
4281	NYSE	MCS	Wed, May 27, 2009	11.42	11.42	10.67	10.74
4280	NYSE	MCS	Tue, May 26, 2009	10.60	11.58	10.60	11.49
4279	NYSE	MCS	Fri, May 22, 2009	10.83	10.99	10.56	10.72
4278	NYSE	MCS	Thu, May 21, 2009	10.82	10.95	10.55	10.77
4277	NYSE	MCS	Wed, May 20, 2009	11.37	11.46	10.81	10.94
4276	NYSE	MCS	Tue, May 19, 2009	11.51	11.52	11.01	11.14
4275	NYSE	MCS	Mon, May 18, 2009	10.96	11.69	10.96	11.57
4274	NYSE	MCS	Fri, May 15, 2009	10.79	11.18	10.41	10.73
4273	NYSE	MCS	Thu, May 14, 2009	11.07	11.46	10.78	10.84
4272	NYSE	MCS	Wed, May 13, 2009	11.55	11.76	10.90	11.05
4271	NYSE	MCS	Tue, May 12, 2009	12.28	12.31	11.07	11.63
4270	NYSE	MCS	Mon, May 11, 2009	12.34	12.38	11.87	12.19
4269	NYSE	MCS	Fri, May 8, 2009	12.61	12.83	12.02	12.78
4268	NYSE	MCS	Thu, May 7, 2009	12.87	13.08	12.06	12.26
4267	NYSE	MCS	Wed, May 6, 2009	12.79	12.79	12.01	12.62
4266	NYSE	MCS	Tue, May 5, 2009	13.13	13.13	11.95	12.45
4265	NYSE	MCS	Mon, May 4, 2009	12.70	13.27	12.42	13.27
4264	NYSE	MCS	Fri, May 1, 2009	12.64	12.65	11.99	12.39
4263	NYSE	MCS	Thu, Apr 30, 2009	12.80	13.36	12.60	12.70
4262	NYSE	MCS	Wed, Apr 29, 2009	12.38	13.51	12.20	12.69
4261	NYSE	MCS	Tue, Apr 28, 2009	12.06	12.69	11.97	12.20
4260	NYSE	MCS	Mon, Apr 27, 2009	12.73	12.85	11.94	12.15
4259	NYSE	MCS	Fri, Apr 24, 2009	12.73	13.59	12.60	13.04
4258	NYSE	MCS	Thu, Apr 23, 2009	11.42	12.99	11.40	12.60
4257	NYSE	MCS	Wed, Apr 22, 2009	11.00	12.09	10.79	11.35
4256	NYSE	MCS	Tue, Apr 21, 2009	10.42	11.32	10.22	11.22
4255	NYSE	MCS	Mon, Apr 20, 2009	11.29	11.31	10.33	10.46
4254	NYSE	MCS	Fri, Apr 17, 2009	11.55	12.01	11.30	11.75
4253	NYSE	MCS	Thu, Apr 16, 2009	11.13	11.59	10.36	11.50
4252	NYSE	MCS	Wed, Apr 15, 2009	10.49	11.09	10.49	10.97
4251	NYSE	MCS	Tue, Apr 14, 2009	10.72	11.19	10.31	10.57
4250	NYSE	MCS	Mon, Apr 13, 2009	10.63	11.00	10.26	10.99
4249	NYSE	MCS	Thu, Apr 9, 2009	10.37	11.23	10.37	10.79
4248	NYSE	MCS	Wed, Apr 8, 2009	9.27	10.00	9.22	10.00
4247	NYSE	MCS	Tue, Apr 7, 2009	10.02	10.43	9.17	9.21
4246	NYSE	MCS	Mon, Apr 6, 2009	10.21	10.57	10.02	10.32
4245	NYSE	MCS	Fri, Apr 3, 2009	9.95	10.38	9.87	10.37
4244	NYSE	MCS	Thu, Apr 2, 2009	9.11	10.11	8.97	9.97
4243	NYSE	MCS	Wed, Apr 1, 2009	8.26	8.80	8.03	8.79
4242	NYSE	MCS	Tue, Mar 31, 2009	8.16	8.80	7.85	8.50
4241	NYSE	MCS	Mon, Mar 30, 2009	7.99	8.09	7.67	8.03
4240	NYSE	MCS	Fri, Mar 27, 2009	8.91	9.07	8.33	8.33
4239	NYSE	MCS	Thu, Mar 26, 2009	8.87	9.20	8.70	9.13
4238	NYSE	MCS	Wed, Mar 25, 2009	8.41	8.81	7.90	8.72
4237	NYSE	MCS	Tue, Mar 24, 2009	8.95	9.52	8.16	8.33
4236	NYSE	MCS	Mon, Mar 23, 2009	8.90	9.23	8.00	9.23
4235	NYSE	MCS	Fri, Mar 20, 2009	9.86	9.91	8.68	8.68
4234	NYSE	MCS	Thu, Mar 19, 2009	8.90	10.35	8.64	9.73
4233	NYSE	MCS	Wed, Mar 18, 2009	7.99	8.89	7.99	8.43
4232	NYSE	MCS	Tue, Mar 17, 2009	7.55	8.14	7.42	8.07
4231	NYSE	MCS	Mon, Mar 16, 2009	8.04	8.29	7.55	7.61
4230	NYSE	MCS	Fri, Mar 13, 2009	8.39	8.55	7.70	8.01
4229	NYSE	MCS	Thu, Mar 12, 2009	7.33	8.42	7.13	8.34
4228	NYSE	MCS	Wed, Mar 11, 2009	7.87	8.11	7.18	7.42
4227	NYSE	MCS	Tue, Mar 10, 2009	7.01	7.87	7.01	7.83
4226	NYSE	MCS	Mon, Mar 9, 2009	6.73	7.04	6.58	6.76
4225	NYSE	MCS	Fri, Mar 6, 2009	7.01	7.03	6.39	6.81
4224	NYSE	MCS	Thu, Mar 5, 2009	7.44	7.84	6.97	7.03
4223	NYSE	MCS	Wed, Mar 4, 2009	7.50	7.82	7.05	7.65
4222	NYSE	MCS	Tue, Mar 3, 2009	7.81	7.90	6.95	7.33
4221	NYSE	MCS	Mon, Mar 2, 2009	8.13	8.28	7.63	7.66
4220	NYSE	MCS	Fri, Feb 27, 2009	8.39	8.90	8.28	8.28
4219	NYSE	MCS	Thu, Feb 26, 2009	8.41	8.91	8.26	8.54
4218	NYSE	MCS	Wed, Feb 25, 2009	8.40	8.52	8.04	8.28
4217	NYSE	MCS	Tue, Feb 24, 2009	7.61	8.70	7.61	8.53
4216	NYSE	MCS	Mon, Feb 23, 2009	8.50	8.61	7.36	7.46
4215	NYSE	MCS	Fri, Feb 20, 2009	9.10	9.23	8.41	8.49
4214	NYSE	MCS	Thu, Feb 19, 2009	10.37	10.47	9.24	9.24
4213	NYSE	MCS	Wed, Feb 18, 2009	10.43	10.62	10.22	10.28
4212	NYSE	MCS	Tue, Feb 17, 2009	10.23	10.81	10.23	10.60
4211	NYSE	MCS	Fri, Feb 13, 2009	11.07	11.51	10.76	10.84
4210	NYSE	MCS	Thu, Feb 12, 2009	10.60	11.08	10.24	11.03
4209	NYSE	MCS	Wed, Feb 11, 2009	10.58	11.04	10.28	10.87
4208	NYSE	MCS	Tue, Feb 10, 2009	11.41	11.49	10.43	10.47
4207	NYSE	MCS	Mon, Feb 9, 2009	11.57	11.73	11.21	11.50
4206	NYSE	MCS	Fri, Feb 6, 2009	11.07	11.98	11.02	11.73
4205	NYSE	MCS	Thu, Feb 5, 2009	10.70	11.38	10.70	11.13
4204	NYSE	MCS	Wed, Feb 4, 2009	11.21	11.66	10.65	10.84
4203	NYSE	MCS	Tue, Feb 3, 2009	10.95	11.35	10.72	11.25
4202	NYSE	MCS	Mon, Feb 2, 2009	10.37	11.05	9.92	10.88
4201	NYSE	MCS	Fri, Jan 30, 2009	11.25	11.39	10.27	10.33
4200	NYSE	MCS	Thu, Jan 29, 2009	11.77	11.93	10.99	11.04
4199	NYSE	MCS	Wed, Jan 28, 2009	11.65	12.18	11.57	11.83
4198	NYSE	MCS	Tue, Jan 27, 2009	11.53	12.11	11.32	11.45
4197	NYSE	MCS	Mon, Jan 26, 2009	11.10	11.90	11.10	11.60
4196	NYSE	MCS	Fri, Jan 23, 2009	11.36	11.61	11.10	11.16
4195	NYSE	MCS	Thu, Jan 22, 2009	11.36	11.90	11.10	11.43
4194	NYSE	MCS	Wed, Jan 21, 2009	11.28	11.88	10.89	11.83
4193	NYSE	MCS	Tue, Jan 20, 2009	11.65	11.69	10.92	11.08
4192	NYSE	MCS	Fri, Jan 16, 2009	11.99	12.04	11.39	11.96
4191	NYSE	MCS	Thu, Jan 15, 2009	12.00	12.26	11.24	11.93
4190	NYSE	MCS	Wed, Jan 14, 2009	12.80	12.80	11.72	11.99
4189	NYSE	MCS	Tue, Jan 13, 2009	13.50	13.84	12.87	13.10
4188	NYSE	MCS	Mon, Jan 12, 2009	13.51	13.68	13.07	13.49
4187	NYSE	MCS	Fri, Jan 9, 2009	14.72	14.82	13.56	13.61
4186	NYSE	MCS	Thu, Jan 8, 2009	14.28	14.84	13.79	14.72
4185	NYSE	MCS	Wed, Jan 7, 2009	15.30	15.53	14.01	14.31
4184	NYSE	MCS	Tue, Jan 6, 2009	15.26	15.74	14.91	15.73
4183	NYSE	MCS	Mon, Jan 5, 2009	16.42	16.42	14.43	15.06
4182	NYSE	MCS	Fri, Jan 2, 2009	16.27	16.78	15.88	16.39
4181	NYSE	MCS	Wed, Dec 31, 2008	15.49	16.66	15.31	16.23
4180	NYSE	MCS	Tue, Dec 30, 2008	14.44	15.49	14.42	15.42
4179	NYSE	MCS	Mon, Dec 29, 2008	14.39	14.57	13.55	14.20
4178	NYSE	MCS	Fri, Dec 26, 2008	14.88	14.96	14.18	14.48
4177	NYSE	MCS	Wed, Dec 24, 2008	13.19	14.99	13.19	14.97
4176	NYSE	MCS	Tue, Dec 23, 2008	13.68	14.22	13.11	13.17
4175	NYSE	MCS	Mon, Dec 22, 2008	14.89	15.11	12.79	13.53
4174	NYSE	MCS	Fri, Dec 19, 2008	13.41	15.38	13.29	14.87
4173	NYSE	MCS	Thu, Dec 18, 2008	12.71	13.85	12.00	12.91
4172	NYSE	MCS	Wed, Dec 17, 2008	13.35	14.17	12.72	12.99
4171	NYSE	MCS	Tue, Dec 16, 2008	12.32	13.99	12.28	13.77
4170	NYSE	MCS	Mon, Dec 15, 2008	13.01	13.56	11.44	11.96
4169	NYSE	MCS	Fri, Dec 12, 2008	12.04	13.45	11.90	12.93
4168	NYSE	MCS	Thu, Dec 11, 2008	12.85	13.61	12.27	12.54
4167	NYSE	MCS	Wed, Dec 10, 2008	12.26	13.52	11.94	13.13
4166	NYSE	MCS	Tue, Dec 9, 2008	12.90	13.30	11.97	12.06
4165	NYSE	MCS	Mon, Dec 8, 2008	11.76	13.65	11.64	13.25
4164	NYSE	MCS	Fri, Dec 5, 2008	10.83	11.54	10.54	11.41
4163	NYSE	MCS	Thu, Dec 4, 2008	11.10	11.70	10.60	11.14
4162	NYSE	MCS	Wed, Dec 3, 2008	11.11	11.65	10.75	11.28
4161	NYSE	MCS	Tue, Dec 2, 2008	11.03	11.67	10.67	11.42
4160	NYSE	MCS	Mon, Dec 1, 2008	12.35	12.43	10.79	10.85
4159	NYSE	MCS	Fri, Nov 28, 2008	11.57	12.89	11.57	12.89
4158	NYSE	MCS	Wed, Nov 26, 2008	10.68	12.39	10.60	12.16
4157	NYSE	MCS	Tue, Nov 25, 2008	11.05	11.14	10.48	11.07
4156	NYSE	MCS	Mon, Nov 24, 2008	10.50	11.34	9.87	11.00
4155	NYSE	MCS	Fri, Nov 21, 2008	9.45	10.49	8.92	10.49
4154	NYSE	MCS	Thu, Nov 20, 2008	10.29	10.64	9.57	9.58
4153	NYSE	MCS	Wed, Nov 19, 2008	11.72	11.73	10.52	10.54
4152	NYSE	MCS	Tue, Nov 18, 2008	11.75	12.19	11.23	11.72
4151	NYSE	MCS	Mon, Nov 17, 2008	11.55	12.38	11.12	11.73
4150	NYSE	MCS	Fri, Nov 14, 2008	12.74	13.05	11.66	11.67
4149	NYSE	MCS	Thu, Nov 13, 2008	11.36	13.08	10.54	13.08
4148	NYSE	MCS	Wed, Nov 12, 2008	12.14	12.23	11.18	11.25
4147	NYSE	MCS	Tue, Nov 11, 2008	12.67	12.96	12.27	12.41
4146	NYSE	MCS	Mon, Nov 10, 2008	13.70	13.91	12.59	12.83
4145	NYSE	MCS	Fri, Nov 7, 2008	13.37	13.71	13.01	13.65
4144	NYSE	MCS	Thu, Nov 6, 2008	13.63	13.77	13.03	13.20
4143	NYSE	MCS	Wed, Nov 5, 2008	14.50	14.65	13.68	13.76
4142	NYSE	MCS	Tue, Nov 4, 2008	15.16	15.16	14.42	14.78
4141	NYSE	MCS	Mon, Nov 3, 2008	13.96	14.73	13.96	14.72
4140	NYSE	MCS	Fri, Oct 31, 2008	13.68	14.87	13.11	14.03
4139	NYSE	MCS	Thu, Oct 30, 2008	13.01	13.90	12.94	13.75
4138	NYSE	MCS	Wed, Oct 29, 2008	11.49	13.04	11.29	12.53
4137	NYSE	MCS	Tue, Oct 28, 2008	10.57	11.42	10.00	11.41
4136	NYSE	MCS	Mon, Oct 27, 2008	11.12	11.39	10.31	10.34
4135	NYSE	MCS	Fri, Oct 24, 2008	10.12	11.74	9.89	11.32
4134	NYSE	MCS	Thu, Oct 23, 2008	12.35	12.35	10.99	11.57
4133	NYSE	MCS	Wed, Oct 22, 2008	12.50	12.93	11.99	12.23
4132	NYSE	MCS	Tue, Oct 21, 2008	13.37	13.76	12.96	12.97
4131	NYSE	MCS	Mon, Oct 20, 2008	12.92	13.70	12.82	13.67
4130	NYSE	MCS	Fri, Oct 17, 2008	12.81	13.86	12.51	13.22
4129	NYSE	MCS	Thu, Oct 16, 2008	12.51	13.42	11.67	13.37
4128	NYSE	MCS	Wed, Oct 15, 2008	13.90	13.90	12.40	12.41
4127	NYSE	MCS	Tue, Oct 14, 2008	15.00	15.18	13.52	13.71
4126	NYSE	MCS	Mon, Oct 13, 2008	14.73	14.73	12.75	14.40
4125	NYSE	MCS	Fri, Oct 10, 2008	10.83	13.59	10.51	13.59
4124	NYSE	MCS	Thu, Oct 9, 2008	12.35	13.01	11.46	11.48
4123	NYSE	MCS	Wed, Oct 8, 2008	12.49	13.56	11.86	12.42
4122	NYSE	MCS	Tue, Oct 7, 2008	13.86	13.92	12.57	12.61
4121	NYSE	MCS	Mon, Oct 6, 2008	13.61	14.05	13.13	13.67
4120	NYSE	MCS	Fri, Oct 3, 2008	15.48	15.67	14.20	14.25
4119	NYSE	MCS	Thu, Oct 2, 2008	16.06	16.24	15.29	15.31
4118	NYSE	MCS	Wed, Oct 1, 2008	15.69	16.43	15.69	16.26
4117	NYSE	MCS	Tue, Sep 30, 2008	15.31	16.38	15.24	16.08
4116	NYSE	MCS	Mon, Sep 29, 2008	14.76	16.16	14.74	15.24
4115	NYSE	MCS	Fri, Sep 26, 2008	14.08	15.05	14.08	15.02
4114	NYSE	MCS	Thu, Sep 25, 2008	13.77	14.61	13.53	14.46
4113	NYSE	MCS	Wed, Sep 24, 2008	15.01	15.01	13.69	13.70
4112	NYSE	MCS	Tue, Sep 23, 2008	15.32	15.32	14.41	14.95
4111	NYSE	MCS	Mon, Sep 22, 2008	17.79	17.94	15.03	15.17
4110	NYSE	MCS	Fri, Sep 19, 2008	19.40	20.00	17.70	18.15
4109	NYSE	MCS	Thu, Sep 18, 2008	16.48	18.41	16.31	18.20
4108	NYSE	MCS	Wed, Sep 17, 2008	18.26	18.30	17.29	17.71
4107	NYSE	MCS	Tue, Sep 16, 2008	17.52	18.73	17.13	18.52
4106	NYSE	MCS	Mon, Sep 15, 2008	17.82	18.30	17.56	17.88
4105	NYSE	MCS	Fri, Sep 12, 2008	18.07	18.41	17.84	18.11
4104	NYSE	MCS	Thu, Sep 11, 2008	18.15	18.88	17.93	18.46
4103	NYSE	MCS	Wed, Sep 10, 2008	18.57	19.13	18.23	18.47
4102	NYSE	MCS	Tue, Sep 9, 2008	18.95	19.74	18.24	18.24
4101	NYSE	MCS	Mon, Sep 8, 2008	18.26	19.00	18.22	18.87
4100	NYSE	MCS	Fri, Sep 5, 2008	16.95	17.73	16.70	17.70
4099	NYSE	MCS	Thu, Sep 4, 2008	17.54	17.57	17.00	17.07
4098	NYSE	MCS	Wed, Sep 3, 2008	17.37	17.89	17.23	17.75
4097	NYSE	MCS	Tue, Sep 2, 2008	17.58	18.22	16.65	17.37
4096	NYSE	MCS	Fri, Aug 29, 2008	17.55	17.55	16.95	17.18
4095	NYSE	MCS	Thu, Aug 28, 2008	17.07	17.76	16.74	17.65
4094	NYSE	MCS	Wed, Aug 27, 2008	17.00	17.15	16.59	17.00
4093	NYSE	MCS	Tue, Aug 26, 2008	17.29	17.43	16.70	17.03
4092	NYSE	MCS	Mon, Aug 25, 2008	17.66	17.96	17.11	17.25
4091	NYSE	MCS	Fri, Aug 22, 2008	17.49	18.39	17.45	17.73
4090	NYSE	MCS	Thu, Aug 21, 2008	17.35	17.57	17.05	17.39
4089	NYSE	MCS	Wed, Aug 20, 2008	17.67	18.13	17.22	17.51
4088	NYSE	MCS	Tue, Aug 19, 2008	18.02	18.17	17.30	17.67
4087	NYSE	MCS	Mon, Aug 18, 2008	19.00	19.07	18.04	18.16
4086	NYSE	MCS	Fri, Aug 15, 2008	17.74	19.39	17.74	19.05
4085	NYSE	MCS	Thu, Aug 14, 2008	18.40	19.51	18.40	19.15
4084	NYSE	MCS	Wed, Aug 13, 2008	18.42	18.99	18.14	18.62
4083	NYSE	MCS	Tue, Aug 12, 2008	18.28	18.80	18.18	18.57
4082	NYSE	MCS	Mon, Aug 11, 2008	18.02	19.12	18.02	18.36
4081	NYSE	MCS	Fri, Aug 8, 2008	17.27	18.28	17.27	18.00
4080	NYSE	MCS	Thu, Aug 7, 2008	17.32	17.61	16.93	17.21
4079	NYSE	MCS	Wed, Aug 6, 2008	17.48	17.74	16.74	17.62
4078	NYSE	MCS	Tue, Aug 5, 2008	16.84	17.67	16.74	17.56
4077	NYSE	MCS	Mon, Aug 4, 2008	16.52	16.79	16.02	16.55
4076	NYSE	MCS	Fri, Aug 1, 2008	15.99	16.72	15.74	16.52
4075	NYSE	MCS	Thu, Jul 31, 2008	15.99	16.44	15.85	15.91
4074	NYSE	MCS	Wed, Jul 30, 2008	15.73	16.37	15.62	16.31
4073	NYSE	MCS	Tue, Jul 29, 2008	15.03	15.73	15.03	15.59
4072	NYSE	MCS	Mon, Jul 28, 2008	15.53	15.82	15.00	15.09
4071	NYSE	MCS	Fri, Jul 25, 2008	15.99	16.67	15.56	15.66
4070	NYSE	MCS	Thu, Jul 24, 2008	16.65	16.73	15.55	15.83
4069	NYSE	MCS	Wed, Jul 23, 2008	16.21	16.92	15.95	16.44
4068	NYSE	MCS	Tue, Jul 22, 2008	15.19	16.33	15.03	16.27
4067	NYSE	MCS	Mon, Jul 21, 2008	15.08	15.43	14.83	15.29
4066	NYSE	MCS	Fri, Jul 18, 2008	15.37	15.64	15.03	15.11
4065	NYSE	MCS	Thu, Jul 17, 2008	14.50	15.39	14.29	15.37
4064	NYSE	MCS	Wed, Jul 16, 2008	13.68	14.67	13.58	14.57
4063	NYSE	MCS	Tue, Jul 15, 2008	13.75	14.08	13.04	13.60
4062	NYSE	MCS	Mon, Jul 14, 2008	14.49	14.79	13.82	14.03
4061	NYSE	MCS	Fri, Jul 11, 2008	13.99	14.52	13.46	14.34
4060	NYSE	MCS	Thu, Jul 10, 2008	13.78	14.50	13.60	14.12
4059	NYSE	MCS	Wed, Jul 9, 2008	14.67	14.71	13.75	13.84
4058	NYSE	MCS	Tue, Jul 8, 2008	14.15	14.70	13.92	14.67
4057	NYSE	MCS	Mon, Jul 7, 2008	14.07	14.47	13.80	14.17
4056	NYSE	MCS	Thu, Jul 3, 2008	13.87	14.28	13.56	13.93
4055	NYSE	MCS	Wed, Jul 2, 2008	14.53	14.57	13.70	13.86
4054	NYSE	MCS	Tue, Jul 1, 2008	14.76	14.99	14.25	14.58
4053	NYSE	MCS	Mon, Jun 30, 2008	14.86	15.53	14.86	14.95
4052	NYSE	MCS	Fri, Jun 27, 2008	14.71	15.20	14.24	14.83
4051	NYSE	MCS	Thu, Jun 26, 2008	14.59	14.91	14.28	14.69
4050	NYSE	MCS	Wed, Jun 25, 2008	14.44	15.02	14.42	14.76
4049	NYSE	MCS	Tue, Jun 24, 2008	14.30	14.90	14.10	14.44
4048	NYSE	MCS	Mon, Jun 23, 2008	14.68	14.75	14.25	14.46
4047	NYSE	MCS	Fri, Jun 20, 2008	15.41	15.45	14.33	14.67
4046	NYSE	MCS	Thu, Jun 19, 2008	15.19	15.46	14.80	15.46
4045	NYSE	MCS	Wed, Jun 18, 2008	15.29	15.34	14.76	15.19
4044	NYSE	MCS	Tue, Jun 17, 2008	15.74	15.75	15.23	15.33
4043	NYSE	MCS	Mon, Jun 16, 2008	15.78	15.91	15.53	15.71
4042	NYSE	MCS	Fri, Jun 13, 2008	15.83	16.02	15.47	15.87
4041	NYSE	MCS	Thu, Jun 12, 2008	15.67	16.34	15.59	15.63
4040	NYSE	MCS	Wed, Jun 11, 2008	16.13	16.20	15.46	15.50
4039	NYSE	MCS	Tue, Jun 10, 2008	16.08	16.67	15.86	16.19
4038	NYSE	MCS	Mon, Jun 9, 2008	16.64	16.64	16.00	16.22
4037	NYSE	MCS	Fri, Jun 6, 2008	17.06	17.10	16.49	16.65
4036	NYSE	MCS	Thu, Jun 5, 2008	16.44	17.19	16.36	17.19
4035	NYSE	MCS	Wed, Jun 4, 2008	16.02	16.65	15.92	16.43
4034	NYSE	MCS	Tue, Jun 3, 2008	16.36	16.41	15.81	16.05
4033	NYSE	MCS	Mon, Jun 2, 2008	17.15	17.15	15.80	16.27
4032	NYSE	MCS	Fri, May 30, 2008	17.13	17.30	16.52	17.23
4031	NYSE	MCS	Thu, May 29, 2008	16.97	17.62	16.83	17.17
4030	NYSE	MCS	Wed, May 28, 2008	16.76	17.00	16.61	16.99
4029	NYSE	MCS	Tue, May 27, 2008	16.25	16.80	16.21	16.72
4028	NYSE	MCS	Fri, May 23, 2008	16.78	16.78	16.20	16.26
4027	NYSE	MCS	Thu, May 22, 2008	16.16	17.18	16.08	16.89
4026	NYSE	MCS	Wed, May 21, 2008	16.45	16.64	15.96	16.19
4025	NYSE	MCS	Tue, May 20, 2008	17.15	17.15	16.22	16.39
4024	NYSE	MCS	Mon, May 19, 2008	17.31	18.00	16.93	17.26
4023	NYSE	MCS	Fri, May 16, 2008	18.02	18.02	16.50	17.35
4022	NYSE	MCS	Thu, May 15, 2008	17.52	18.18	17.30	17.92
4021	NYSE	MCS	Wed, May 14, 2008	17.59	18.40	17.40	17.58
4020	NYSE	MCS	Tue, May 13, 2008	17.27	17.76	17.05	17.59
4019	NYSE	MCS	Mon, May 12, 2008	16.72	17.64	16.60	17.19
4018	NYSE	MCS	Fri, May 9, 2008	16.37	16.85	16.31	16.63
4017	NYSE	MCS	Thu, May 8, 2008	16.74	16.86	15.92	16.54
4016	NYSE	MCS	Wed, May 7, 2008	17.45	17.76	16.61	16.69
4015	NYSE	MCS	Tue, May 6, 2008	17.01	17.60	16.98	17.41
4014	NYSE	MCS	Mon, May 5, 2008	17.50	17.52	16.79	17.15
4013	NYSE	MCS	Fri, May 2, 2008	17.65	18.16	17.45	17.63
4012	NYSE	MCS	Thu, May 1, 2008	16.61	17.99	16.61	17.64
4011	NYSE	MCS	Wed, Apr 30, 2008	17.24	17.87	16.51	16.59
4010	NYSE	MCS	Tue, Apr 29, 2008	17.30	17.30	16.90	17.15
4009	NYSE	MCS	Mon, Apr 28, 2008	16.74	17.45	16.61	17.31
4008	NYSE	MCS	Fri, Apr 25, 2008	17.19	17.19	16.32	16.80
4007	NYSE	MCS	Thu, Apr 24, 2008	16.09	17.31	15.78	17.09
4006	NYSE	MCS	Wed, Apr 23, 2008	15.90	16.29	15.51	16.03
4005	NYSE	MCS	Tue, Apr 22, 2008	16.60	16.74	15.79	15.95
4004	NYSE	MCS	Mon, Apr 21, 2008	16.99	17.14	16.70	16.71
4003	NYSE	MCS	Fri, Apr 18, 2008	16.40	17.18	16.40	17.16
4002	NYSE	MCS	Thu, Apr 17, 2008	16.39	16.39	16.02	16.07
4001	NYSE	MCS	Wed, Apr 16, 2008	16.24	16.83	16.24	16.61
4000	NYSE	MCS	Tue, Apr 15, 2008	15.94	16.14	15.70	16.07
3999	NYSE	MCS	Mon, Apr 14, 2008	16.37	16.39	15.76	15.80
3998	NYSE	MCS	Fri, Apr 11, 2008	17.02	17.17	16.27	16.32
3997	NYSE	MCS	Thu, Apr 10, 2008	16.79	17.37	16.55	17.20
3996	NYSE	MCS	Wed, Apr 9, 2008	17.11	17.64	16.60	16.76
3995	NYSE	MCS	Tue, Apr 8, 2008	17.80	17.80	17.26	17.30
3994	NYSE	MCS	Mon, Apr 7, 2008	18.58	18.61	17.52	17.99
3993	NYSE	MCS	Fri, Apr 4, 2008	19.40	19.48	18.23	18.46
3992	NYSE	MCS	Thu, Apr 3, 2008	19.29	19.74	19.14	19.54
3991	NYSE	MCS	Wed, Apr 2, 2008	19.73	19.76	18.96	19.44
3990	NYSE	MCS	Tue, Apr 1, 2008	19.38	19.93	19.26	19.67
3989	NYSE	MCS	Mon, Mar 31, 2008	18.87	19.65	18.87	19.20
3988	NYSE	MCS	Fri, Mar 28, 2008	18.55	19.49	18.55	18.88
3987	NYSE	MCS	Thu, Mar 27, 2008	18.43	18.68	17.83	18.43
3986	NYSE	MCS	Wed, Mar 26, 2008	18.65	18.74	17.96	18.37
3985	NYSE	MCS	Tue, Mar 25, 2008	18.46	18.78	17.98	18.74
3984	NYSE	MCS	Mon, Mar 24, 2008	18.20	18.99	18.05	18.42
3983	NYSE	MCS	Thu, Mar 20, 2008	17.19	18.25	16.98	18.10
3982	NYSE	MCS	Wed, Mar 19, 2008	15.21	17.98	15.21	16.80
3981	NYSE	MCS	Tue, Mar 18, 2008	16.65	17.29	16.39	16.88
3980	NYSE	MCS	Mon, Mar 17, 2008	15.56	16.81	15.39	16.45
3979	NYSE	MCS	Fri, Mar 14, 2008	16.40	16.50	15.67	16.04
3978	NYSE	MCS	Thu, Mar 13, 2008	15.73	16.89	15.70	16.28
3977	NYSE	MCS	Wed, Mar 12, 2008	15.91	16.47	15.69	15.96
3976	NYSE	MCS	Tue, Mar 11, 2008	15.24	15.86	14.92	15.84
3975	NYSE	MCS	Mon, Mar 10, 2008	14.98	15.08	14.57	14.79
3974	NYSE	MCS	Fri, Mar 7, 2008	15.05	15.35	14.87	14.96
3973	NYSE	MCS	Thu, Mar 6, 2008	15.86	15.94	15.19	15.24
3972	NYSE	MCS	Wed, Mar 5, 2008	16.14	16.24	15.65	15.96
3971	NYSE	MCS	Tue, Mar 4, 2008	15.75	16.19	15.51	15.93
3970	NYSE	MCS	Mon, Mar 3, 2008	16.00	16.21	15.64	15.94
3969	NYSE	MCS	Fri, Feb 29, 2008	16.51	16.53	15.80	15.94
3968	NYSE	MCS	Thu, Feb 28, 2008	16.85	17.00	16.31	16.74
3967	NYSE	MCS	Wed, Feb 27, 2008	17.23	17.81	16.60	16.92
3966	NYSE	MCS	Tue, Feb 26, 2008	16.85	17.51	16.85	17.38
3965	NYSE	MCS	Mon, Feb 25, 2008	16.83	16.95	15.93	16.91
3964	NYSE	MCS	Fri, Feb 22, 2008	16.25	16.67	15.90	16.62
3963	NYSE	MCS	Thu, Feb 21, 2008	16.79	17.29	15.97	16.02
3962	NYSE	MCS	Wed, Feb 20, 2008	16.59	16.88	16.29	16.65
3961	NYSE	MCS	Tue, Feb 19, 2008	17.08	17.24	16.50	16.67
3960	NYSE	MCS	Fri, Feb 15, 2008	16.73	16.89	16.56	16.80
3959	NYSE	MCS	Thu, Feb 14, 2008	17.18	17.23	16.90	16.94
3958	NYSE	MCS	Wed, Feb 13, 2008	16.95	17.37	16.95	17.13
3957	NYSE	MCS	Tue, Feb 12, 2008	16.81	16.96	16.53	16.75
3956	NYSE	MCS	Mon, Feb 11, 2008	16.72	16.87	16.51	16.70
3955	NYSE	MCS	Fri, Feb 8, 2008	17.03	17.38	16.55	16.82
3954	NYSE	MCS	Thu, Feb 7, 2008	16.91	17.30	16.70	17.10
3953	NYSE	MCS	Wed, Feb 6, 2008	17.44	17.90	17.00	17.03
3952	NYSE	MCS	Tue, Feb 5, 2008	17.76	18.13	17.13	17.28
3951	NYSE	MCS	Mon, Feb 4, 2008	18.02	18.17	17.58	18.03
3950	NYSE	MCS	Fri, Feb 1, 2008	17.71	18.42	17.61	18.01
3949	NYSE	MCS	Thu, Jan 31, 2008	17.33	18.04	17.13	17.71
3948	NYSE	MCS	Wed, Jan 30, 2008	17.37	18.11	17.05	17.49
3947	NYSE	MCS	Tue, Jan 29, 2008	17.60	17.66	17.05	17.52
3946	NYSE	MCS	Mon, Jan 28, 2008	17.38	17.79	16.78	17.56
3945	NYSE	MCS	Fri, Jan 25, 2008	18.48	18.65	17.17	17.38
3944	NYSE	MCS	Thu, Jan 24, 2008	18.28	18.74	17.55	18.25
3943	NYSE	MCS	Wed, Jan 23, 2008	10.13	18.45	9.12	18.39
3942	NYSE	MCS	Tue, Jan 22, 2008	14.78	16.04	14.76	15.72
3941	NYSE	MCS	Fri, Jan 18, 2008	14.86	15.73	14.86	15.36
3940	NYSE	MCS	Thu, Jan 17, 2008	14.89	15.35	14.79	14.94
3939	NYSE	MCS	Wed, Jan 16, 2008	14.05	15.11	13.96	14.86
3938	NYSE	MCS	Tue, Jan 15, 2008	14.22	14.27	13.97	14.06
3937	NYSE	MCS	Mon, Jan 14, 2008	14.19	14.77	14.01	14.40
3936	NYSE	MCS	Fri, Jan 11, 2008	14.44	14.61	13.98	14.10
3935	NYSE	MCS	Thu, Jan 10, 2008	14.06	14.95	13.97	14.54
3934	NYSE	MCS	Wed, Jan 9, 2008	14.10	14.45	13.93	14.24
3933	NYSE	MCS	Tue, Jan 8, 2008	14.85	15.19	14.08	14.09
3932	NYSE	MCS	Mon, Jan 7, 2008	14.23	14.98	14.14	14.78
3931	NYSE	MCS	Fri, Jan 4, 2008	14.58	14.58	14.09	14.14
3930	NYSE	MCS	Thu, Jan 3, 2008	15.02	15.12	14.60	14.60
3929	NYSE	MCS	Wed, Jan 2, 2008	15.40	15.76	14.95	14.95
3928	NYSE	MCS	Mon, Dec 31, 2007	15.90	15.92	15.37	15.45
3927	NYSE	MCS	Fri, Dec 28, 2007	16.21	16.34	15.76	15.95
3926	NYSE	MCS	Thu, Dec 27, 2007	16.81	16.81	15.95	16.06
3925	NYSE	MCS	Wed, Dec 26, 2007	16.31	16.99	15.77	16.88
3924	NYSE	MCS	Mon, Dec 24, 2007	16.40	16.45	16.07	16.41
3923	NYSE	MCS	Fri, Dec 21, 2007	16.20	16.43	15.96	16.33
3922	NYSE	MCS	Thu, Dec 20, 2007	15.35	16.07	15.25	15.88
3921	NYSE	MCS	Wed, Dec 19, 2007	15.47	15.64	14.90	15.52
3920	NYSE	MCS	Tue, Dec 18, 2007	15.79	15.83	14.70	15.57
3919	NYSE	MCS	Mon, Dec 17, 2007	16.27	16.29	15.56	15.56
3918	NYSE	MCS	Fri, Dec 14, 2007	16.64	16.75	16.22	16.40
3917	NYSE	MCS	Thu, Dec 13, 2007	17.12	17.25	16.74	16.95
3916	NYSE	MCS	Wed, Dec 12, 2007	17.88	18.21	17.06	17.35
3915	NYSE	MCS	Tue, Dec 11, 2007	18.00	18.38	17.39	17.42
3914	NYSE	MCS	Mon, Dec 10, 2007	18.32	18.34	17.76	17.95
3913	NYSE	MCS	Fri, Dec 7, 2007	18.58	18.58	18.12	18.35
3912	NYSE	MCS	Thu, Dec 6, 2007	17.74	18.59	17.74	18.58
3911	NYSE	MCS	Wed, Dec 5, 2007	17.52	17.94	17.32	17.75
3910	NYSE	MCS	Tue, Dec 4, 2007	17.06	17.70	16.74	17.25
3909	NYSE	MCS	Mon, Dec 3, 2007	17.94	17.94	17.21	17.26
3908	NYSE	MCS	Fri, Nov 30, 2007	18.14	18.75	17.95	18.02
3907	NYSE	MCS	Thu, Nov 29, 2007	17.90	17.98	17.57	17.85
3906	NYSE	MCS	Wed, Nov 28, 2007	17.82	18.14	17.59	17.97
3905	NYSE	MCS	Tue, Nov 27, 2007	17.60	17.80	17.21	17.59
3904	NYSE	MCS	Mon, Nov 26, 2007	18.36	18.39	17.36	17.49
3903	NYSE	MCS	Fri, Nov 23, 2007	18.10	18.69	18.10	18.45
3902	NYSE	MCS	Wed, Nov 21, 2007	18.54	18.65	18.02	18.04
3901	NYSE	MCS	Tue, Nov 20, 2007	18.63	18.84	18.22	18.70
3900	NYSE	MCS	Mon, Nov 19, 2007	18.91	18.95	18.45	18.64
3899	NYSE	MCS	Fri, Nov 16, 2007	19.20	19.42	18.91	19.15
3898	NYSE	MCS	Thu, Nov 15, 2007	18.94	19.35	18.85	19.13
3897	NYSE	MCS	Wed, Nov 14, 2007	19.29	19.48	18.92	19.09
3896	NYSE	MCS	Tue, Nov 13, 2007	18.48	19.13	18.25	19.13
3895	NYSE	MCS	Mon, Nov 12, 2007	17.72	18.66	17.53	18.11
3894	NYSE	MCS	Fri, Nov 9, 2007	17.59	18.31	17.12	17.77
3893	NYSE	MCS	Thu, Nov 8, 2007	17.95	18.39	17.57	18.05
3892	NYSE	MCS	Wed, Nov 7, 2007	18.65	18.78	17.74	17.77
3891	NYSE	MCS	Tue, Nov 6, 2007	18.36	18.96	17.76	18.91
3890	NYSE	MCS	Mon, Nov 5, 2007	18.11	18.70	17.61	18.32
3889	NYSE	MCS	Fri, Nov 2, 2007	18.42	18.59	17.97	18.28
3888	NYSE	MCS	Thu, Nov 1, 2007	18.85	19.24	18.13	18.19
3887	NYSE	MCS	Wed, Oct 31, 2007	19.24	19.56	18.87	19.24
3886	NYSE	MCS	Tue, Oct 30, 2007	19.34	19.53	19.01	19.13
3885	NYSE	MCS	Mon, Oct 29, 2007	19.54	19.83	19.22	19.50
3884	NYSE	MCS	Fri, Oct 26, 2007	19.04	19.70	18.68	19.52
3883	NYSE	MCS	Thu, Oct 25, 2007	18.68	19.22	18.60	18.75
3882	NYSE	MCS	Wed, Oct 24, 2007	19.03	19.15	18.32	18.65
3881	NYSE	MCS	Tue, Oct 23, 2007	19.49	19.57	18.73	19.14
3880	NYSE	MCS	Mon, Oct 22, 2007	18.56	19.58	18.56	19.27
3879	NYSE	MCS	Fri, Oct 19, 2007	19.63	19.71	18.81	18.81
3878	NYSE	MCS	Thu, Oct 18, 2007	20.05	20.40	19.65	19.65
3877	NYSE	MCS	Wed, Oct 17, 2007	20.32	20.62	19.99	20.21
3876	NYSE	MCS	Tue, Oct 16, 2007	19.96	20.57	19.92	20.17
3875	NYSE	MCS	Mon, Oct 15, 2007	20.07	20.20	19.79	19.98
3874	NYSE	MCS	Fri, Oct 12, 2007	19.95	20.34	19.60	20.02
3873	NYSE	MCS	Thu, Oct 11, 2007	20.38	20.74	19.93	19.96
3872	NYSE	MCS	Wed, Oct 10, 2007	21.24	21.28	20.32	20.32
3871	NYSE	MCS	Tue, Oct 9, 2007	20.97	21.42	20.69	21.24
3870	NYSE	MCS	Mon, Oct 8, 2007	21.00	21.28	20.78	20.95
3869	NYSE	MCS	Fri, Oct 5, 2007	20.09	21.18	19.91	21.01
3868	NYSE	MCS	Thu, Oct 4, 2007	20.14	20.17	19.70	19.84
3867	NYSE	MCS	Wed, Oct 3, 2007	20.31	20.39	19.80	20.10
3866	NYSE	MCS	Tue, Oct 2, 2007	19.70	20.57	19.60	20.43
3865	NYSE	MCS	Mon, Oct 1, 2007	19.20	19.78	19.01	19.60
3864	NYSE	MCS	Fri, Sep 28, 2007	19.34	19.40	18.78	19.20
3863	NYSE	MCS	Thu, Sep 27, 2007	19.55	19.55	18.89	19.40
3862	NYSE	MCS	Wed, Sep 26, 2007	19.43	20.38	19.37	19.53
3861	NYSE	MCS	Tue, Sep 25, 2007	19.00	20.37	17.54	19.27
3860	NYSE	MCS	Mon, Sep 24, 2007	21.35	21.60	20.70	20.80
3859	NYSE	MCS	Fri, Sep 21, 2007	21.69	22.00	21.47	21.47
3858	NYSE	MCS	Thu, Sep 20, 2007	21.68	21.90	21.18	21.49
3857	NYSE	MCS	Wed, Sep 19, 2007	21.28	21.85	20.91	21.74
3856	NYSE	MCS	Tue, Sep 18, 2007	19.63	21.17	19.43	20.96
3855	NYSE	MCS	Mon, Sep 17, 2007	20.03	20.03	19.26	19.56
3854	NYSE	MCS	Fri, Sep 14, 2007	19.45	20.04	19.25	19.94
3853	NYSE	MCS	Thu, Sep 13, 2007	19.82	19.90	19.53	19.66
3852	NYSE	MCS	Wed, Sep 12, 2007	19.94	20.13	19.61	19.76
3851	NYSE	MCS	Tue, Sep 11, 2007	19.77	20.19	19.57	19.97
3850	NYSE	MCS	Mon, Sep 10, 2007	19.99	20.01	19.42	19.70
3849	NYSE	MCS	Fri, Sep 7, 2007	20.12	20.12	19.56	19.85
3848	NYSE	MCS	Thu, Sep 6, 2007	20.72	20.72	20.10	20.48
3847	NYSE	MCS	Wed, Sep 5, 2007	21.02	21.19	20.62	20.69
3846	NYSE	MCS	Tue, Sep 4, 2007	20.99	21.90	20.84	21.16
3845	NYSE	MCS	Fri, Aug 31, 2007	21.25	21.36	20.98	21.12
3844	NYSE	MCS	Thu, Aug 30, 2007	21.05	21.62	20.81	20.98
3843	NYSE	MCS	Wed, Aug 29, 2007	20.39	21.42	20.29	21.33
3842	NYSE	MCS	Tue, Aug 28, 2007	21.02	21.15	20.20	20.34
3841	NYSE	MCS	Mon, Aug 27, 2007	21.71	21.98	20.85	21.23
3840	NYSE	MCS	Fri, Aug 24, 2007	21.66	21.80	21.11	21.80
3839	NYSE	MCS	Thu, Aug 23, 2007	22.41	22.41	21.50	21.68
3838	NYSE	MCS	Wed, Aug 22, 2007	21.83	22.68	21.67	22.35
3837	NYSE	MCS	Tue, Aug 21, 2007	21.73	21.94	21.44	21.58
3836	NYSE	MCS	Mon, Aug 20, 2007	21.90	22.04	21.44	21.87
3835	NYSE	MCS	Fri, Aug 17, 2007	22.30	22.51	21.75	21.84
3834	NYSE	MCS	Thu, Aug 16, 2007	19.82	21.42	19.68	21.40
3833	NYSE	MCS	Wed, Aug 15, 2007	19.99	20.81	19.80	19.95
3832	NYSE	MCS	Tue, Aug 14, 2007	20.51	20.66	19.84	19.96
3831	NYSE	MCS	Mon, Aug 13, 2007	21.28	21.56	20.51	20.51
3830	NYSE	MCS	Fri, Aug 10, 2007	20.41	22.04	20.41	21.19
3829	NYSE	MCS	Thu, Aug 9, 2007	20.62	23.03	20.51	20.51
3828	NYSE	MCS	Wed, Aug 8, 2007	19.95	22.36	19.95	21.06
3827	NYSE	MCS	Tue, Aug 7, 2007	19.98	20.45	19.55	19.89
3826	NYSE	MCS	Mon, Aug 6, 2007	20.09	20.25	19.07	19.97
3825	NYSE	MCS	Fri, Aug 3, 2007	20.31	20.45	19.35	19.45
3824	NYSE	MCS	Thu, Aug 2, 2007	19.91	20.50	19.75	20.40
3823	NYSE	MCS	Wed, Aug 1, 2007	19.56	20.07	18.98	19.81
3822	NYSE	MCS	Tue, Jul 31, 2007	19.80	20.22	18.90	19.68
3821	NYSE	MCS	Mon, Jul 30, 2007	20.20	20.22	19.19	19.91
3820	NYSE	MCS	Fri, Jul 27, 2007	21.44	21.44	19.97	20.21
3819	NYSE	MCS	Thu, Jul 26, 2007	21.03	21.40	20.01	20.59
3818	NYSE	MCS	Wed, Jul 25, 2007	20.91	21.61	20.91	21.49
3817	NYSE	MCS	Tue, Jul 24, 2007	21.42	21.61	20.70	20.72
3816	NYSE	MCS	Mon, Jul 23, 2007	22.15	22.19	21.74	21.74
3815	NYSE	MCS	Fri, Jul 20, 2007	22.83	22.95	22.05	22.22
3814	NYSE	MCS	Thu, Jul 19, 2007	22.99	23.03	22.77	22.88
3813	NYSE	MCS	Wed, Jul 18, 2007	22.70	23.01	22.33	22.88
3812	NYSE	MCS	Tue, Jul 17, 2007	22.96	23.03	22.68	22.78
3811	NYSE	MCS	Mon, Jul 16, 2007	23.03	23.33	22.88	22.95
3810	NYSE	MCS	Fri, Jul 13, 2007	23.30	23.33	22.99	23.19
3809	NYSE	MCS	Thu, Jul 12, 2007	23.19	23.34	23.06	23.33
3808	NYSE	MCS	Wed, Jul 11, 2007	22.67	23.04	22.67	23.02
3807	NYSE	MCS	Tue, Jul 10, 2007	23.22	23.30	22.63	22.75
3806	NYSE	MCS	Mon, Jul 9, 2007	23.49	23.57	22.88	23.47
3805	NYSE	MCS	Fri, Jul 6, 2007	23.63	23.68	23.37	23.53
3804	NYSE	MCS	Thu, Jul 5, 2007	23.70	23.85	23.41	23.72
3803	NYSE	MCS	Tue, Jul 3, 2007	23.06	23.20	22.90	22.99
3802	NYSE	MCS	Mon, Jul 2, 2007	23.82	23.85	22.84	23.04
3801	NYSE	MCS	Fri, Jun 29, 2007	23.76	24.14	23.52	23.76
3800	NYSE	MCS	Thu, Jun 28, 2007	23.32	23.86	23.26	23.71
3799	NYSE	MCS	Wed, Jun 27, 2007	22.81	23.18	22.65	23.15
3798	NYSE	MCS	Tue, Jun 26, 2007	22.97	23.50	22.81	23.01
3797	NYSE	MCS	Mon, Jun 25, 2007	23.46	23.64	22.77	22.90
3796	NYSE	MCS	Fri, Jun 22, 2007	23.94	24.14	23.40	23.54
3795	NYSE	MCS	Thu, Jun 21, 2007	23.93	24.03	23.48	24.03
3794	NYSE	MCS	Wed, Jun 20, 2007	24.38	24.40	23.95	24.07
3793	NYSE	MCS	Tue, Jun 19, 2007	24.15	24.40	24.03	24.36
3792	NYSE	MCS	Mon, Jun 18, 2007	24.20	24.44	24.02	24.25
3791	NYSE	MCS	Fri, Jun 15, 2007	23.39	24.20	23.39	24.20
3790	NYSE	MCS	Thu, Jun 14, 2007	23.38	23.70	22.83	22.93
3789	NYSE	MCS	Wed, Jun 13, 2007	23.07	23.54	23.05	23.41
3788	NYSE	MCS	Tue, Jun 12, 2007	23.76	23.78	22.93	23.02
3787	NYSE	MCS	Mon, Jun 11, 2007	23.76	23.94	23.52	23.78
3786	NYSE	MCS	Fri, Jun 8, 2007	23.30	23.77	23.16	23.76
3785	NYSE	MCS	Thu, Jun 7, 2007	23.44	23.64	23.10	23.25
3784	NYSE	MCS	Wed, Jun 6, 2007	23.88	23.89	23.17	23.58
3783	NYSE	MCS	Tue, Jun 5, 2007	23.30	24.10	23.08	24.06
3782	NYSE	MCS	Mon, Jun 4, 2007	23.78	23.78	23.27	23.31
3781	NYSE	MCS	Fri, Jun 1, 2007	23.51	23.85	23.51	23.75
3780	NYSE	MCS	Thu, May 31, 2007	23.13	23.41	22.93	23.37
3779	NYSE	MCS	Wed, May 30, 2007	23.03	23.20	22.87	23.04
3778	NYSE	MCS	Tue, May 29, 2007	22.62	23.20	22.55	23.12
3777	NYSE	MCS	Fri, May 25, 2007	22.55	22.74	22.21	22.50
3776	NYSE	MCS	Thu, May 24, 2007	22.75	23.14	22.26	22.47
3775	NYSE	MCS	Wed, May 23, 2007	23.17	23.19	22.75	22.76
3774	NYSE	MCS	Tue, May 22, 2007	22.89	23.18	22.75	23.09
3773	NYSE	MCS	Mon, May 21, 2007	22.55	23.13	22.55	22.96
3772	NYSE	MCS	Fri, May 18, 2007	22.58	22.73	22.47	22.55
3771	NYSE	MCS	Thu, May 17, 2007	22.62	22.63	22.34	22.50
3770	NYSE	MCS	Wed, May 16, 2007	22.55	22.62	22.00	22.62
3769	NYSE	MCS	Tue, May 15, 2007	22.35	23.10	22.26	22.55
3768	NYSE	MCS	Mon, May 14, 2007	22.72	22.72	22.23	22.29
3767	NYSE	MCS	Fri, May 11, 2007	22.50	23.17	22.50	22.77
3766	NYSE	MCS	Thu, May 10, 2007	22.89	22.89	22.17	22.35
3765	NYSE	MCS	Wed, May 9, 2007	22.61	23.11	22.41	22.89
3764	NYSE	MCS	Tue, May 8, 2007	22.50	22.74	22.17	22.71
3763	NYSE	MCS	Mon, May 7, 2007	22.35	22.57	22.28	22.53
3762	NYSE	MCS	Fri, May 4, 2007	22.54	22.54	22.04	22.33
3761	NYSE	MCS	Thu, May 3, 2007	22.53	22.76	22.35	22.46
3760	NYSE	MCS	Wed, May 2, 2007	22.03	23.09	22.03	22.58
3759	NYSE	MCS	Tue, May 1, 2007	21.71	22.15	21.62	21.99
3758	NYSE	MCS	Mon, Apr 30, 2007	22.33	22.46	21.68	21.73
3757	NYSE	MCS	Fri, Apr 27, 2007	22.23	22.59	22.08	22.25
3756	NYSE	MCS	Thu, Apr 26, 2007	21.92	22.24	21.90	22.16
3755	NYSE	MCS	Wed, Apr 25, 2007	21.83	22.05	21.71	21.98
3754	NYSE	MCS	Tue, Apr 24, 2007	21.96	21.96	21.60	21.73
3753	NYSE	MCS	Mon, Apr 23, 2007	22.10	22.30	21.88	21.99
3752	NYSE	MCS	Fri, Apr 20, 2007	22.12	22.31	21.86	22.18
3751	NYSE	MCS	Thu, Apr 19, 2007	21.70	22.15	21.49	21.77
3750	NYSE	MCS	Wed, Apr 18, 2007	22.12	22.31	21.69	21.88
3749	NYSE	MCS	Tue, Apr 17, 2007	22.38	22.39	21.80	22.24
3748	NYSE	MCS	Mon, Apr 16, 2007	22.56	22.63	22.18	22.41
3747	NYSE	MCS	Fri, Apr 13, 2007	22.26	22.41	22.00	22.40
3746	NYSE	MCS	Thu, Apr 12, 2007	22.36	22.40	21.69	22.35
3745	NYSE	MCS	Wed, Apr 11, 2007	23.06	23.06	22.14	22.44
3744	NYSE	MCS	Tue, Apr 10, 2007	23.06	23.20	22.95	23.02
3743	NYSE	MCS	Mon, Apr 9, 2007	23.11	23.23	22.81	23.11
3742	NYSE	MCS	Thu, Apr 5, 2007	23.58	23.58	23.02	23.12
3741	NYSE	MCS	Wed, Apr 4, 2007	23.28	23.73	23.01	23.65
3740	NYSE	MCS	Tue, Apr 3, 2007	22.95	23.65	22.95	23.36
3739	NYSE	MCS	Mon, Apr 2, 2007	23.24	23.31	22.76	22.90
3738	NYSE	MCS	Fri, Mar 30, 2007	23.01	23.53	22.92	23.26
3737	NYSE	MCS	Thu, Mar 29, 2007	23.13	23.40	22.74	23.04
3736	NYSE	MCS	Wed, Mar 28, 2007	23.11	23.55	22.94	23.02
3735	NYSE	MCS	Tue, Mar 27, 2007	23.62	23.67	23.20	23.27
3734	NYSE	MCS	Mon, Mar 26, 2007	23.28	23.90	23.27	23.65
3733	NYSE	MCS	Fri, Mar 23, 2007	22.69	24.17	22.68	23.24
3732	NYSE	MCS	Thu, Mar 22, 2007	21.20	21.45	20.78	21.32
3731	NYSE	MCS	Wed, Mar 21, 2007	21.31	21.34	20.56	21.05
3730	NYSE	MCS	Tue, Mar 20, 2007	21.25	21.65	20.18	21.31
3729	NYSE	MCS	Mon, Mar 19, 2007	21.63	22.44	21.61	22.07
3728	NYSE	MCS	Fri, Mar 16, 2007	21.69	21.92	21.46	21.57
3727	NYSE	MCS	Thu, Mar 15, 2007	21.31	21.80	21.31	21.69
3726	NYSE	MCS	Wed, Mar 14, 2007	21.07	21.59	20.81	21.39
3725	NYSE	MCS	Tue, Mar 13, 2007	21.48	21.70	21.02	21.13
3724	NYSE	MCS	Mon, Mar 12, 2007	21.19	21.60	21.19	21.59
3723	NYSE	MCS	Fri, Mar 9, 2007	21.65	21.72	21.01	21.19
3722	NYSE	MCS	Thu, Mar 8, 2007	21.33	21.54	21.03	21.41
3721	NYSE	MCS	Wed, Mar 7, 2007	21.50	21.50	20.92	21.20
3720	NYSE	MCS	Tue, Mar 6, 2007	21.11	21.90	21.08	21.56
3719	NYSE	MCS	Mon, Mar 5, 2007	21.22	21.41	20.76	20.86
3718	NYSE	MCS	Fri, Mar 2, 2007	21.95	22.05	21.33	21.42
3717	NYSE	MCS	Thu, Mar 1, 2007	22.00	22.27	21.47	22.01
3716	NYSE	MCS	Wed, Feb 28, 2007	21.56	22.33	21.15	22.02
3715	NYSE	MCS	Tue, Feb 27, 2007	22.83	22.84	21.42	21.65
3714	NYSE	MCS	Mon, Feb 26, 2007	23.95	23.97	22.50	22.93
3713	NYSE	MCS	Fri, Feb 23, 2007	24.00	24.14	23.54	23.82
3712	NYSE	MCS	Thu, Feb 22, 2007	23.35	23.93	23.26	23.93
3711	NYSE	MCS	Wed, Feb 21, 2007	23.36	23.65	23.00	23.23
3710	NYSE	MCS	Tue, Feb 20, 2007	22.95	23.62	22.92	23.48
3709	NYSE	MCS	Fri, Feb 16, 2007	23.01	23.07	22.73	22.94
3708	NYSE	MCS	Thu, Feb 15, 2007	23.12	23.38	22.96	23.01
3707	NYSE	MCS	Wed, Feb 14, 2007	23.28	23.79	23.17	23.23
3706	NYSE	MCS	Tue, Feb 13, 2007	22.95	23.25	22.84	23.25
3705	NYSE	MCS	Mon, Feb 12, 2007	23.13	23.28	22.52	22.84
3704	NYSE	MCS	Fri, Feb 9, 2007	23.83	23.83	22.67	23.14
3703	NYSE	MCS	Thu, Feb 8, 2007	23.60	23.91	23.60	23.88
3702	NYSE	MCS	Wed, Feb 7, 2007	23.44	23.79	23.29	23.77
3701	NYSE	MCS	Tue, Feb 6, 2007	23.70	23.85	23.25	23.44
3700	NYSE	MCS	Mon, Feb 5, 2007	24.06	24.06	23.42	23.60
3699	NYSE	MCS	Fri, Feb 2, 2007	24.41	24.41	24.00	24.16
3698	NYSE	MCS	Thu, Feb 1, 2007	23.91	24.39	23.59	24.32
3697	NYSE	MCS	Wed, Jan 31, 2007	24.05	24.16	23.79	23.91
3696	NYSE	MCS	Tue, Jan 30, 2007	24.05	24.16	23.90	24.13
3695	NYSE	MCS	Mon, Jan 29, 2007	24.10	24.46	23.79	24.06
3694	NYSE	MCS	Fri, Jan 26, 2007	24.17	24.27	23.75	24.16
3693	NYSE	MCS	Thu, Jan 25, 2007	24.61	24.71	23.92	24.17
3692	NYSE	MCS	Wed, Jan 24, 2007	24.73	24.93	24.37	24.89
3691	NYSE	MCS	Tue, Jan 23, 2007	24.56	24.76	24.37	24.71
3690	NYSE	MCS	Mon, Jan 22, 2007	24.99	24.99	24.08	24.66
3689	NYSE	MCS	Fri, Jan 19, 2007	24.70	25.32	24.60	24.93
3688	NYSE	MCS	Thu, Jan 18, 2007	25.33	25.33	24.36	24.49
3687	NYSE	MCS	Wed, Jan 17, 2007	25.51	25.75	25.30	25.33
3686	NYSE	MCS	Tue, Jan 16, 2007	26.11	26.20	25.32	25.59
3685	NYSE	MCS	Fri, Jan 12, 2007	25.75	26.15	25.60	26.06
3684	NYSE	MCS	Thu, Jan 11, 2007	24.56	25.70	24.42	25.65
3683	NYSE	MCS	Wed, Jan 10, 2007	24.34	25.13	24.19	24.57
3682	NYSE	MCS	Tue, Jan 9, 2007	25.00	25.00	23.75	24.44
3681	NYSE	MCS	Mon, Jan 8, 2007	24.72	25.21	24.35	24.95
3680	NYSE	MCS	Fri, Jan 5, 2007	25.88	26.02	24.82	24.89
3679	NYSE	MCS	Thu, Jan 4, 2007	25.86	26.20	25.77	26.02
3678	NYSE	MCS	Wed, Jan 3, 2007	25.48	26.18	25.26	25.85
3677	NYSE	MCS	Fri, Dec 29, 2006	25.84	26.10	25.57	25.58
3676	NYSE	MCS	Thu, Dec 28, 2006	26.09	26.13	25.85	25.96
3675	NYSE	MCS	Wed, Dec 27, 2006	26.08	26.20	25.94	26.10
3674	NYSE	MCS	Tue, Dec 26, 2006	25.56	26.03	25.54	26.01
3673	NYSE	MCS	Fri, Dec 22, 2006	25.59	25.89	25.29	25.66
3672	NYSE	MCS	Thu, Dec 21, 2006	25.93	26.10	25.27	25.59
3671	NYSE	MCS	Wed, Dec 20, 2006	25.88	26.31	25.78	25.92
3670	NYSE	MCS	Tue, Dec 19, 2006	25.78	26.25	25.45	25.74
3669	NYSE	MCS	Mon, Dec 18, 2006	25.75	26.05	25.15	25.44
3668	NYSE	MCS	Fri, Dec 15, 2006	25.79	26.12	25.58	25.95
3667	NYSE	MCS	Thu, Dec 14, 2006	25.26	25.96	25.26	25.75
3666	NYSE	MCS	Wed, Dec 13, 2006	25.95	26.04	25.12	25.16
3665	NYSE	MCS	Tue, Dec 12, 2006	25.89	26.10	25.40	25.82
3664	NYSE	MCS	Mon, Dec 11, 2006	25.56	26.09	25.56	25.84
3663	NYSE	MCS	Fri, Dec 8, 2006	25.59	25.99	25.27	25.68
3662	NYSE	MCS	Thu, Dec 7, 2006	26.00	26.09	25.34	25.62
3661	NYSE	MCS	Wed, Dec 6, 2006	25.67	26.09	25.67	26.02
3660	NYSE	MCS	Tue, Dec 5, 2006	26.05	26.18	25.72	25.82
3659	NYSE	MCS	Mon, Dec 4, 2006	24.93	26.09	24.93	26.05
3658	NYSE	MCS	Fri, Dec 1, 2006	25.54	25.68	24.46	24.85
3657	NYSE	MCS	Thu, Nov 30, 2006	25.31	25.61	25.08	25.45
3656	NYSE	MCS	Wed, Nov 29, 2006	25.35	25.58	25.12	25.41
3655	NYSE	MCS	Tue, Nov 28, 2006	24.56	25.35	24.54	25.25
3654	NYSE	MCS	Mon, Nov 27, 2006	25.41	25.57	24.51	24.56
3653	NYSE	MCS	Fri, Nov 24, 2006	25.00	25.64	25.00	25.56
3652	NYSE	MCS	Wed, Nov 22, 2006	25.24	25.34	24.75	25.07
3651	NYSE	MCS	Tue, Nov 21, 2006	25.42	25.55	24.97	25.28
3650	NYSE	MCS	Mon, Nov 20, 2006	25.45	25.69	25.23	25.50
3649	NYSE	MCS	Fri, Nov 17, 2006	25.78	25.81	25.25	25.45
3648	NYSE	MCS	Thu, Nov 16, 2006	25.92	25.92	25.47	25.78
3647	NYSE	MCS	Wed, Nov 15, 2006	25.77	26.10	25.72	26.00
3646	NYSE	MCS	Tue, Nov 14, 2006	24.95	25.82	24.23	25.71
3645	NYSE	MCS	Mon, Nov 13, 2006	24.53	24.92	24.46	24.90
3644	NYSE	MCS	Fri, Nov 10, 2006	24.01	24.59	24.01	24.59
3643	NYSE	MCS	Thu, Nov 9, 2006	24.88	24.88	23.90	24.06
3642	NYSE	MCS	Wed, Nov 8, 2006	24.28	24.95	24.03	24.94
3641	NYSE	MCS	Tue, Nov 7, 2006	24.44	24.91	24.44	24.50
3640	NYSE	MCS	Mon, Nov 6, 2006	24.04	24.91	24.00	24.54
3639	NYSE	MCS	Fri, Nov 3, 2006	24.10	24.21	23.55	23.84
3638	NYSE	MCS	Thu, Nov 2, 2006	23.80	24.77	23.36	24.11
3637	NYSE	MCS	Wed, Nov 1, 2006	24.99	25.10	24.00	24.02
3636	NYSE	MCS	Tue, Oct 31, 2006	25.55	25.70	24.63	24.99
3635	NYSE	MCS	Mon, Oct 30, 2006	24.17	25.70	24.15	25.56
3634	NYSE	MCS	Fri, Oct 27, 2006	24.60	24.75	24.37	24.41
3633	NYSE	MCS	Thu, Oct 26, 2006	24.43	24.80	24.13	24.77
3632	NYSE	MCS	Wed, Oct 25, 2006	24.25	24.40	23.85	24.39
3631	NYSE	MCS	Tue, Oct 24, 2006	24.15	24.35	24.00	24.31
3630	NYSE	MCS	Mon, Oct 23, 2006	23.82	24.25	23.78	24.25
3629	NYSE	MCS	Fri, Oct 20, 2006	24.22	24.22	23.72	24.02
3628	NYSE	MCS	Thu, Oct 19, 2006	23.92	24.19	23.92	24.17
3627	NYSE	MCS	Wed, Oct 18, 2006	24.10	24.20	23.64	24.09
3626	NYSE	MCS	Tue, Oct 17, 2006	24.09	24.09	23.74	23.98
3625	NYSE	MCS	Mon, Oct 16, 2006	24.03	24.20	24.00	24.19
3624	NYSE	MCS	Fri, Oct 13, 2006	24.05	24.15	24.05	24.10
3623	NYSE	MCS	Thu, Oct 12, 2006	23.60	24.13	23.60	24.10
3622	NYSE	MCS	Wed, Oct 11, 2006	23.65	23.80	23.33	23.46
3621	NYSE	MCS	Tue, Oct 10, 2006	24.00	24.04	23.66	23.73
3620	NYSE	MCS	Mon, Oct 9, 2006	23.85	24.09	23.57	24.00
3619	NYSE	MCS	Fri, Oct 6, 2006	24.03	24.10	23.69	23.93
3618	NYSE	MCS	Thu, Oct 5, 2006	23.56	24.21	23.50	24.13
3617	NYSE	MCS	Wed, Oct 4, 2006	22.91	23.65	22.76	23.63
3616	NYSE	MCS	Tue, Oct 3, 2006	23.11	23.11	22.75	23.01
3615	NYSE	MCS	Mon, Oct 2, 2006	23.00	23.54	22.82	23.10
3614	NYSE	MCS	Fri, Sep 29, 2006	23.84	23.84	22.91	22.97
3613	NYSE	MCS	Thu, Sep 28, 2006	23.95	24.09	23.70	23.84
3612	NYSE	MCS	Wed, Sep 27, 2006	23.92	24.20	23.82	23.90
3611	NYSE	MCS	Tue, Sep 26, 2006	24.08	24.25	23.74	24.08
3610	NYSE	MCS	Mon, Sep 25, 2006	23.18	24.26	22.99	24.19
3609	NYSE	MCS	Fri, Sep 22, 2006	23.48	23.48	22.67	23.18
3608	NYSE	MCS	Thu, Sep 21, 2006	23.97	24.03	23.20	23.58
3607	NYSE	MCS	Wed, Sep 20, 2006	22.60	24.18	22.60	24.00
3606	NYSE	MCS	Tue, Sep 19, 2006	21.40	22.48	20.94	22.48
3605	NYSE	MCS	Mon, Sep 18, 2006	21.30	21.71	21.26	21.59
3604	NYSE	MCS	Fri, Sep 15, 2006	21.54	21.72	21.34	21.36
3603	NYSE	MCS	Thu, Sep 14, 2006	21.89	21.98	21.37	21.39
3602	NYSE	MCS	Wed, Sep 13, 2006	21.73	21.90	21.51	21.89
3601	NYSE	MCS	Tue, Sep 12, 2006	20.82	21.68	20.74	21.68
3600	NYSE	MCS	Mon, Sep 11, 2006	20.40	20.99	20.33	20.80
3599	NYSE	MCS	Fri, Sep 8, 2006	19.98	20.57	19.85	20.52
3598	NYSE	MCS	Thu, Sep 7, 2006	20.14	20.14	19.65	19.88
3597	NYSE	MCS	Wed, Sep 6, 2006	20.75	20.75	20.27	20.35
3596	NYSE	MCS	Tue, Sep 5, 2006	20.96	21.07	20.66	20.90
3595	NYSE	MCS	Fri, Sep 1, 2006	20.76	21.18	20.76	20.89
3594	NYSE	MCS	Thu, Aug 31, 2006	21.00	21.00	20.52	20.57
3593	NYSE	MCS	Wed, Aug 30, 2006	20.98	21.14	20.74	20.96
3592	NYSE	MCS	Tue, Aug 29, 2006	20.70	21.14	20.46	20.98
3591	NYSE	MCS	Mon, Aug 28, 2006	19.94	20.74	19.94	20.69
3590	NYSE	MCS	Fri, Aug 25, 2006	19.63	19.93	19.30	19.90
3589	NYSE	MCS	Thu, Aug 24, 2006	20.40	20.57	19.52	19.81
3588	NYSE	MCS	Wed, Aug 23, 2006	20.49	20.59	19.99	20.32
3587	NYSE	MCS	Tue, Aug 22, 2006	20.67	20.88	20.44	20.49
3586	NYSE	MCS	Mon, Aug 21, 2006	20.67	20.70	20.12	20.67
3585	NYSE	MCS	Fri, Aug 18, 2006	20.60	20.71	20.23	20.68
3584	NYSE	MCS	Thu, Aug 17, 2006	20.25	20.77	20.25	20.59
3583	NYSE	MCS	Wed, Aug 16, 2006	20.20	20.58	19.90	20.54
3582	NYSE	MCS	Tue, Aug 15, 2006	19.95	20.30	19.95	20.26
3581	NYSE	MCS	Mon, Aug 14, 2006	19.76	19.92	19.50	19.52
3580	NYSE	MCS	Fri, Aug 11, 2006	19.40	19.60	18.84	19.52
3579	NYSE	MCS	Thu, Aug 10, 2006	18.90	19.55	18.27	19.38
3578	NYSE	MCS	Wed, Aug 9, 2006	19.76	19.82	18.83	18.98
3577	NYSE	MCS	Tue, Aug 8, 2006	20.00	20.63	19.65	19.67
3576	NYSE	MCS	Mon, Aug 7, 2006	20.46	20.46	19.77	19.90
3575	NYSE	MCS	Fri, Aug 4, 2006	20.70	21.07	20.40	20.56
3574	NYSE	MCS	Thu, Aug 3, 2006	20.04	20.46	19.49	20.45
3573	NYSE	MCS	Wed, Aug 2, 2006	19.48	20.45	19.47	20.19
3572	NYSE	MCS	Tue, Aug 1, 2006	19.65	19.66	18.80	19.32
3571	NYSE	MCS	Mon, Jul 31, 2006	19.80	19.94	19.30	19.74
3570	NYSE	MCS	Fri, Jul 28, 2006	19.79	20.13	19.01	19.93
3569	NYSE	MCS	Thu, Jul 27, 2006	20.87	20.90	19.79	19.97
3568	NYSE	MCS	Wed, Jul 26, 2006	20.94	21.10	19.98	20.86
3567	NYSE	MCS	Tue, Jul 25, 2006	21.00	21.31	20.84	20.94
3566	NYSE	MCS	Mon, Jul 24, 2006	20.19	21.10	20.19	21.00
3565	NYSE	MCS	Fri, Jul 21, 2006	20.18	20.47	19.70	20.09
3564	NYSE	MCS	Thu, Jul 20, 2006	21.15	21.15	20.15	20.18
3563	NYSE	MCS	Wed, Jul 19, 2006	19.09	20.63	19.09	20.41
3562	NYSE	MCS	Tue, Jul 18, 2006	18.86	19.18	18.61	19.15
3561	NYSE	MCS	Mon, Jul 17, 2006	18.73	19.03	18.57	18.76
3560	NYSE	MCS	Fri, Jul 14, 2006	19.26	19.27	18.60	18.81
3559	NYSE	MCS	Thu, Jul 13, 2006	19.88	19.88	19.20	19.37
3558	NYSE	MCS	Wed, Jul 12, 2006	20.90	20.90	19.77	19.88
3557	NYSE	MCS	Tue, Jul 11, 2006	20.27	20.90	20.20	20.90
3556	NYSE	MCS	Mon, Jul 10, 2006	21.14	21.14	20.14	20.27
3555	NYSE	MCS	Fri, Jul 7, 2006	21.14	21.44	21.03	21.16
3554	NYSE	MCS	Thu, Jul 6, 2006	21.39	21.60	20.86	21.12
3553	NYSE	MCS	Wed, Jul 5, 2006	21.15	21.37	20.94	21.29
3552	NYSE	MCS	Mon, Jul 3, 2006	21.05	21.68	20.75	21.25
3551	NYSE	MCS	Fri, Jun 30, 2006	20.40	21.07	20.40	20.88
3550	NYSE	MCS	Thu, Jun 29, 2006	19.30	20.41	19.30	20.34
3549	NYSE	MCS	Wed, Jun 28, 2006	18.81	19.30	18.81	19.20
3548	NYSE	MCS	Tue, Jun 27, 2006	19.10	19.15	18.69	18.74
3547	NYSE	MCS	Mon, Jun 26, 2006	18.90	19.19	18.65	19.01
3546	NYSE	MCS	Fri, Jun 23, 2006	18.20	18.93	18.09	18.79
3545	NYSE	MCS	Thu, Jun 22, 2006	18.08	18.30	17.90	18.16
3544	NYSE	MCS	Wed, Jun 21, 2006	17.81	18.15	17.72	18.08
3543	NYSE	MCS	Tue, Jun 20, 2006	17.62	18.16	17.50	17.96
3542	NYSE	MCS	Mon, Jun 19, 2006	17.96	18.06	17.58	17.75
3541	NYSE	MCS	Fri, Jun 16, 2006	18.40	18.57	17.81	17.99
3540	NYSE	MCS	Thu, Jun 15, 2006	17.95	18.50	17.80	18.39
3539	NYSE	MCS	Wed, Jun 14, 2006	17.73	18.10	17.65	17.85
3538	NYSE	MCS	Tue, Jun 13, 2006	17.93	18.42	17.75	17.83
3537	NYSE	MCS	Mon, Jun 12, 2006	18.01	18.09	17.75	17.93
3536	NYSE	MCS	Fri, Jun 9, 2006	18.36	18.36	17.94	18.01
3535	NYSE	MCS	Thu, Jun 8, 2006	17.60	18.36	17.58	18.26
3534	NYSE	MCS	Wed, Jun 7, 2006	17.40	17.96	17.20	17.75
3533	NYSE	MCS	Tue, Jun 6, 2006	17.76	17.77	17.14	17.38
3532	NYSE	MCS	Mon, Jun 5, 2006	18.35	18.37	17.76	17.77
3531	NYSE	MCS	Fri, Jun 2, 2006	18.66	18.67	18.33	18.44
3530	NYSE	MCS	Thu, Jun 1, 2006	17.63	18.60	17.63	18.60
3529	NYSE	MCS	Wed, May 31, 2006	17.38	17.78	17.16	17.61
3528	NYSE	MCS	Tue, May 30, 2006	17.61	17.63	17.24	17.38
3527	NYSE	MCS	Fri, May 26, 2006	17.65	17.88	17.51	17.76
3526	NYSE	MCS	Thu, May 25, 2006	17.92	17.92	17.47	17.73
3525	NYSE	MCS	Wed, May 24, 2006	17.32	17.96	17.30	17.92
3524	NYSE	MCS	Tue, May 23, 2006	18.00	18.16	17.50	17.51
3523	NYSE	MCS	Mon, May 22, 2006	18.15	18.21	17.98	18.00
3522	NYSE	MCS	Fri, May 19, 2006	17.78	18.36	17.55	18.28
3521	NYSE	MCS	Thu, May 18, 2006	18.15	18.35	17.81	17.82
3520	NYSE	MCS	Wed, May 17, 2006	17.96	18.49	17.70	18.13
3519	NYSE	MCS	Tue, May 16, 2006	17.98	18.38	17.90	18.11
3518	NYSE	MCS	Mon, May 15, 2006	17.50	18.10	17.40	17.98
3517	NYSE	MCS	Fri, May 12, 2006	17.41	17.89	17.20	17.62
3516	NYSE	MCS	Thu, May 11, 2006	18.11	18.12	17.43	17.45
3515	NYSE	MCS	Wed, May 10, 2006	18.63	18.63	17.97	18.15
3514	NYSE	MCS	Tue, May 9, 2006	18.65	18.99	18.50	18.79
3513	NYSE	MCS	Mon, May 8, 2006	18.32	18.90	18.21	18.81
3512	NYSE	MCS	Fri, May 5, 2006	18.60	18.65	18.30	18.45
3511	NYSE	MCS	Thu, May 4, 2006	18.24	18.54	18.05	18.52
3510	NYSE	MCS	Wed, May 3, 2006	18.02	18.44	17.94	18.32
3509	NYSE	MCS	Tue, May 2, 2006	17.68	18.13	17.55	18.12
3508	NYSE	MCS	Mon, May 1, 2006	18.15	18.20	17.60	17.67
3507	NYSE	MCS	Fri, Apr 28, 2006	17.74	18.05	17.55	18.03
3506	NYSE	MCS	Thu, Apr 27, 2006	17.95	18.16	17.69	17.73
3505	NYSE	MCS	Wed, Apr 26, 2006	17.62	18.22	17.62	17.95
3504	NYSE	MCS	Tue, Apr 25, 2006	17.75	17.75	17.37	17.62
3503	NYSE	MCS	Mon, Apr 24, 2006	18.15	18.15	17.66	17.88
3502	NYSE	MCS	Fri, Apr 21, 2006	18.85	18.86	18.10	18.25
3501	NYSE	MCS	Thu, Apr 20, 2006	18.57	18.59	18.20	18.51
3500	NYSE	MCS	Wed, Apr 19, 2006	18.10	18.53	18.10	18.50
3499	NYSE	MCS	Tue, Apr 18, 2006	18.09	18.33	17.85	18.32
3498	NYSE	MCS	Mon, Apr 17, 2006	18.01	18.11	17.68	18.00
3497	NYSE	MCS	Thu, Apr 13, 2006	18.11	18.11	17.90	18.02
3496	NYSE	MCS	Wed, Apr 12, 2006	17.96	18.18	17.90	18.14
3495	NYSE	MCS	Tue, Apr 11, 2006	18.24	18.24	17.95	17.96
3494	NYSE	MCS	Mon, Apr 10, 2006	18.02	18.24	17.70	18.24
3493	NYSE	MCS	Fri, Apr 7, 2006	18.26	18.69	18.01	18.12
3492	NYSE	MCS	Thu, Apr 6, 2006	18.40	18.50	18.18	18.30
3491	NYSE	MCS	Wed, Apr 5, 2006	18.45	18.60	18.15	18.45
3490	NYSE	MCS	Tue, Apr 4, 2006	18.80	18.80	18.30	18.55
3489	NYSE	MCS	Mon, Apr 3, 2006	19.99	19.99	18.71	18.80
3488	NYSE	MCS	Fri, Mar 31, 2006	19.22	19.98	19.19	19.95
3487	NYSE	MCS	Thu, Mar 30, 2006	19.12	19.30	18.80	19.27
3486	NYSE	MCS	Wed, Mar 29, 2006	18.80	19.18	18.30	18.95
3485	NYSE	MCS	Tue, Mar 28, 2006	18.40	18.56	18.25	18.30
3484	NYSE	MCS	Mon, Mar 27, 2006	17.90	18.57	17.90	18.30
3483	NYSE	MCS	Fri, Mar 24, 2006	17.68	18.00	17.50	17.99
3482	NYSE	MCS	Thu, Mar 23, 2006	17.89	17.89	17.30	17.58
3481	NYSE	MCS	Wed, Mar 22, 2006	17.51	17.95	17.51	17.86
3480	NYSE	MCS	Tue, Mar 21, 2006	17.42	17.84	17.40	17.61
3479	NYSE	MCS	Mon, Mar 20, 2006	17.19	17.20	16.95	17.17
3478	NYSE	MCS	Fri, Mar 17, 2006	16.83	17.19	16.67	17.19
3477	NYSE	MCS	Thu, Mar 16, 2006	16.57	16.85	16.40	16.74
3476	NYSE	MCS	Wed, Mar 15, 2006	16.25	16.52	16.20	16.51
3475	NYSE	MCS	Tue, Mar 14, 2006	16.03	16.30	16.00	16.15
3474	NYSE	MCS	Mon, Mar 13, 2006	16.16	16.28	15.95	16.03
3473	NYSE	MCS	Fri, Mar 10, 2006	16.15	16.44	16.01	16.21
3472	NYSE	MCS	Thu, Mar 9, 2006	16.00	16.27	15.90	16.01
3471	NYSE	MCS	Wed, Mar 8, 2006	15.51	15.97	15.26	15.94
3470	NYSE	MCS	Tue, Mar 7, 2006	15.62	15.69	15.50	15.51
3469	NYSE	MCS	Mon, Mar 6, 2006	15.20	16.15	15.20	15.72
3468	NYSE	MCS	Fri, Mar 3, 2006	16.31	16.42	16.03	16.15
3467	NYSE	MCS	Thu, Mar 2, 2006	16.60	16.72	16.30	16.43
3466	NYSE	MCS	Wed, Mar 1, 2006	16.55	16.84	16.50	16.63
3465	NYSE	MCS	Tue, Feb 28, 2006	16.92	16.92	16.30	16.43
3464	NYSE	MCS	Mon, Feb 27, 2006	16.72	17.06	15.94	16.84
3463	NYSE	MCS	Fri, Feb 24, 2006	23.38	23.45	23.30	23.44
3462	NYSE	MCS	Thu, Feb 23, 2006	23.33	23.36	22.90	23.30
3461	NYSE	MCS	Wed, Feb 22, 2006	22.90	23.44	22.90	23.29
3460	NYSE	MCS	Tue, Feb 21, 2006	23.20	23.25	22.81	22.87
3459	NYSE	MCS	Fri, Feb 17, 2006	23.45	23.59	23.16	23.18
3458	NYSE	MCS	Thu, Feb 16, 2006	23.47	23.50	23.26	23.35
3457	NYSE	MCS	Wed, Feb 15, 2006	23.33	23.46	23.20	23.41
3456	NYSE	MCS	Tue, Feb 14, 2006	23.15	23.43	23.00	23.33
3455	NYSE	MCS	Mon, Feb 13, 2006	23.01	23.17	22.95	23.15
3454	NYSE	MCS	Fri, Feb 10, 2006	22.95	23.10	22.75	22.98
3453	NYSE	MCS	Thu, Feb 9, 2006	23.10	23.24	22.87	22.88
3452	NYSE	MCS	Wed, Feb 8, 2006	23.10	23.20	22.60	23.01
3451	NYSE	MCS	Tue, Feb 7, 2006	23.10	23.35	23.01	23.06
3450	NYSE	MCS	Mon, Feb 6, 2006	23.06	23.20	23.00	23.10
3449	NYSE	MCS	Fri, Feb 3, 2006	23.85	23.90	23.20	23.35
3448	NYSE	MCS	Thu, Feb 2, 2006	23.97	24.05	23.68	23.84
3447	NYSE	MCS	Wed, Feb 1, 2006	23.90	24.09	23.66	23.97
3446	NYSE	MCS	Tue, Jan 31, 2006	24.10	24.20	23.65	24.07
3445	NYSE	MCS	Mon, Jan 30, 2006	24.22	24.37	24.01	24.07
3444	NYSE	MCS	Fri, Jan 27, 2006	24.00	24.10	23.81	23.97
3443	NYSE	MCS	Thu, Jan 26, 2006	23.82	23.96	23.61	23.76
3442	NYSE	MCS	Wed, Jan 25, 2006	23.90	24.06	23.40	23.60
3441	NYSE	MCS	Tue, Jan 24, 2006	23.70	24.09	23.50	23.81
3440	NYSE	MCS	Mon, Jan 23, 2006	24.00	24.60	23.40	23.42
3439	NYSE	MCS	Fri, Jan 20, 2006	24.55	24.60	23.38	23.51
3438	NYSE	MCS	Thu, Jan 19, 2006	25.55	25.55	24.35	24.40
3437	NYSE	MCS	Wed, Jan 18, 2006	25.90	25.95	24.50	25.10
3436	NYSE	MCS	Tue, Jan 17, 2006	22.62	22.77	21.05	21.41
3435	NYSE	MCS	Fri, Jan 13, 2006	22.95	23.06	22.36	22.82
3434	NYSE	MCS	Thu, Jan 12, 2006	22.92	23.17	22.80	22.90
3433	NYSE	MCS	Wed, Jan 11, 2006	23.27	23.27	22.55	23.17
3432	NYSE	MCS	Tue, Jan 10, 2006	23.11	23.41	23.00	23.26
3431	NYSE	MCS	Mon, Jan 9, 2006	23.41	23.53	23.11	23.11
3430	NYSE	MCS	Fri, Jan 6, 2006	23.58	23.66	23.30	23.40
3429	NYSE	MCS	Thu, Jan 5, 2006	23.26	23.48	22.93	23.36
3428	NYSE	MCS	Wed, Jan 4, 2006	23.70	23.87	23.34	23.34
3427	NYSE	MCS	Tue, Jan 3, 2006	23.50	23.84	22.78	23.57
3426	NYSE	MCS	Fri, Dec 30, 2005	23.51	23.71	23.50	23.50
3425	NYSE	MCS	Thu, Dec 29, 2005	23.58	23.98	23.51	23.58
3424	NYSE	MCS	Wed, Dec 28, 2005	23.20	23.71	23.20	23.51
3423	NYSE	MCS	Tue, Dec 27, 2005	23.50	23.55	23.14	23.26
3422	NYSE	MCS	Fri, Dec 23, 2005	23.35	23.55	23.30	23.42
3421	NYSE	MCS	Thu, Dec 22, 2005	22.85	23.40	22.85	23.35
3420	NYSE	MCS	Wed, Dec 21, 2005	23.04	23.08	22.55	22.90
3419	NYSE	MCS	Tue, Dec 20, 2005	23.08	23.39	22.79	23.04
3418	NYSE	MCS	Mon, Dec 19, 2005	23.70	23.70	22.77	22.98
3417	NYSE	MCS	Fri, Dec 16, 2005	23.96	23.96	23.65	23.75
3416	NYSE	MCS	Thu, Dec 15, 2005	23.90	24.09	23.55	23.96
3415	NYSE	MCS	Wed, Dec 14, 2005	24.35	24.55	24.31	24.40
3414	NYSE	MCS	Tue, Dec 13, 2005	24.43	24.49	24.09	24.39
3413	NYSE	MCS	Mon, Dec 12, 2005	24.50	24.55	24.25	24.47
3412	NYSE	MCS	Fri, Dec 9, 2005	24.37	24.55	24.31	24.44
3411	NYSE	MCS	Thu, Dec 8, 2005	24.35	24.60	24.11	24.37
3410	NYSE	MCS	Wed, Dec 7, 2005	24.45	24.65	24.25	24.43
3409	NYSE	MCS	Tue, Dec 6, 2005	24.50	24.82	24.37	24.52
3408	NYSE	MCS	Mon, Dec 5, 2005	24.35	24.70	24.05	24.45
3407	NYSE	MCS	Fri, Dec 2, 2005	24.60	24.60	24.24	24.41
3406	NYSE	MCS	Thu, Dec 1, 2005	24.27	24.64	24.27	24.53
3405	NYSE	MCS	Wed, Nov 30, 2005	24.55	24.57	24.05	24.26
3404	NYSE	MCS	Tue, Nov 29, 2005	24.40	25.00	24.32	24.55
3403	NYSE	MCS	Mon, Nov 28, 2005	24.60	24.78	24.11	24.26
3402	NYSE	MCS	Fri, Nov 25, 2005	24.75	24.75	24.34	24.64
3401	NYSE	MCS	Wed, Nov 23, 2005	24.50	24.90	24.50	24.85
3400	NYSE	MCS	Tue, Nov 22, 2005	24.74	25.08	24.55	24.65
3399	NYSE	MCS	Mon, Nov 21, 2005	25.20	25.25	24.45	24.70
3398	NYSE	MCS	Fri, Nov 18, 2005	23.90	25.34	23.65	25.20
3397	NYSE	MCS	Thu, Nov 17, 2005	23.34	23.72	23.20	23.65
3396	NYSE	MCS	Wed, Nov 16, 2005	23.29	23.55	23.00	23.24
3395	NYSE	MCS	Tue, Nov 15, 2005	24.25	24.50	23.00	23.28
3394	NYSE	MCS	Mon, Nov 14, 2005	24.66	24.75	23.97	24.55
3393	NYSE	MCS	Fri, Nov 11, 2005	24.69	24.83	24.50	24.66
3392	NYSE	MCS	Thu, Nov 10, 2005	24.22	24.79	23.45	24.79
3391	NYSE	MCS	Wed, Nov 9, 2005	23.13	24.31	23.13	24.22
3390	NYSE	MCS	Tue, Nov 8, 2005	22.88	23.22	22.61	23.07
3389	NYSE	MCS	Mon, Nov 7, 2005	23.08	23.22	22.70	22.98
3388	NYSE	MCS	Fri, Nov 4, 2005	23.22	23.27	22.72	23.00
3387	NYSE	MCS	Thu, Nov 3, 2005	22.95	23.61	22.95	23.24
3386	NYSE	MCS	Wed, Nov 2, 2005	21.91	23.00	21.91	23.00
3385	NYSE	MCS	Tue, Nov 1, 2005	21.83	22.03	21.45	21.87
3384	NYSE	MCS	Mon, Oct 31, 2005	21.03	22.18	21.03	21.96
3383	NYSE	MCS	Fri, Oct 28, 2005	20.58	21.00	20.58	21.00
3382	NYSE	MCS	Thu, Oct 27, 2005	21.39	21.44	20.35	20.46
3381	NYSE	MCS	Wed, Oct 26, 2005	21.90	22.10	21.39	21.47
3380	NYSE	MCS	Tue, Oct 25, 2005	21.94	22.11	21.28	22.03
3379	NYSE	MCS	Mon, Oct 24, 2005	21.05	22.00	21.05	22.00
3378	NYSE	MCS	Fri, Oct 21, 2005	20.98	21.49	20.97	21.00
3377	NYSE	MCS	Thu, Oct 20, 2005	21.70	21.75	20.69	21.04
3376	NYSE	MCS	Wed, Oct 19, 2005	20.30	21.95	20.28	21.85
3375	NYSE	MCS	Tue, Oct 18, 2005	20.10	20.48	20.05	20.30
3374	NYSE	MCS	Mon, Oct 17, 2005	20.44	20.66	20.04	20.10
3373	NYSE	MCS	Fri, Oct 14, 2005	20.40	20.58	20.10	20.51
3372	NYSE	MCS	Thu, Oct 13, 2005	20.01	20.40	19.91	20.25
3371	NYSE	MCS	Wed, Oct 12, 2005	20.01	20.16	19.86	19.98
3370	NYSE	MCS	Tue, Oct 11, 2005	20.09	20.44	20.00	20.01
3369	NYSE	MCS	Mon, Oct 10, 2005	20.50	20.60	20.00	20.03
3368	NYSE	MCS	Fri, Oct 7, 2005	20.25	20.60	20.12	20.35
3367	NYSE	MCS	Thu, Oct 6, 2005	19.53	20.40	19.53	20.06
3366	NYSE	MCS	Wed, Oct 5, 2005	19.88	20.10	19.45	19.52
3365	NYSE	MCS	Tue, Oct 4, 2005	20.33	20.45	19.72	19.85
3364	NYSE	MCS	Mon, Oct 3, 2005	20.14	20.50	20.14	20.30
3363	NYSE	MCS	Fri, Sep 30, 2005	20.10	20.26	20.01	20.04
3362	NYSE	MCS	Thu, Sep 29, 2005	19.50	20.10	19.35	20.10
3361	NYSE	MCS	Wed, Sep 28, 2005	19.38	19.63	19.03	19.39
3360	NYSE	MCS	Tue, Sep 27, 2005	19.50	19.75	19.29	19.37
3359	NYSE	MCS	Mon, Sep 26, 2005	19.27	19.63	19.27	19.50
3358	NYSE	MCS	Fri, Sep 23, 2005	19.00	19.22	18.89	19.11
3357	NYSE	MCS	Thu, Sep 22, 2005	18.95	19.20	18.90	18.95
3356	NYSE	MCS	Wed, Sep 21, 2005	18.70	18.84	18.35	18.84
3355	NYSE	MCS	Tue, Sep 20, 2005	19.05	19.10	18.40	18.51
3354	NYSE	MCS	Mon, Sep 19, 2005	19.15	19.41	18.83	18.95
3353	NYSE	MCS	Fri, Sep 16, 2005	19.04	19.21	18.36	18.60
3352	NYSE	MCS	Thu, Sep 15, 2005	19.15	19.15	18.87	18.94
3351	NYSE	MCS	Wed, Sep 14, 2005	19.23	19.40	18.93	18.98
3350	NYSE	MCS	Tue, Sep 13, 2005	19.25	19.39	19.00	19.08
3349	NYSE	MCS	Mon, Sep 12, 2005	19.33	19.38	19.08	19.20
3348	NYSE	MCS	Fri, Sep 9, 2005	19.25	19.33	19.15	19.33
3347	NYSE	MCS	Thu, Sep 8, 2005	19.28	19.46	18.87	19.13
3346	NYSE	MCS	Wed, Sep 7, 2005	19.48	19.48	19.10	19.33
3345	NYSE	MCS	Tue, Sep 6, 2005	19.25	19.50	19.16	19.48
3344	NYSE	MCS	Fri, Sep 2, 2005	19.05	19.35	18.86	19.07
3343	NYSE	MCS	Thu, Sep 1, 2005	19.25	19.47	18.99	19.06
3342	NYSE	MCS	Wed, Aug 31, 2005	19.30	19.31	19.05	19.28
3341	NYSE	MCS	Tue, Aug 30, 2005	19.16	19.29	18.94	19.16
3340	NYSE	MCS	Mon, Aug 29, 2005	19.18	19.37	19.06	19.15
3339	NYSE	MCS	Fri, Aug 26, 2005	19.33	19.45	19.05	19.15
3338	NYSE	MCS	Thu, Aug 25, 2005	19.43	19.53	19.25	19.31
3337	NYSE	MCS	Wed, Aug 24, 2005	19.44	19.65	19.22	19.45
3336	NYSE	MCS	Tue, Aug 23, 2005	19.56	19.57	19.18	19.44
3335	NYSE	MCS	Mon, Aug 22, 2005	19.85	19.86	19.50	19.58
3334	NYSE	MCS	Fri, Aug 19, 2005	19.76	19.90	19.60	19.75
3333	NYSE	MCS	Thu, Aug 18, 2005	19.85	19.92	19.67	19.75
3332	NYSE	MCS	Wed, Aug 17, 2005	19.52	19.98	19.35	19.80
3331	NYSE	MCS	Tue, Aug 16, 2005	19.90	19.91	19.43	19.62
3330	NYSE	MCS	Mon, Aug 15, 2005	19.87	20.00	19.50	19.80
3329	NYSE	MCS	Fri, Aug 12, 2005	20.85	20.85	19.80	19.87
3328	NYSE	MCS	Thu, Aug 11, 2005	21.11	21.11	20.65	21.05
3327	NYSE	MCS	Wed, Aug 10, 2005	20.80	21.17	20.75	21.14
3326	NYSE	MCS	Tue, Aug 9, 2005	21.00	21.00	20.57	20.64
3325	NYSE	MCS	Mon, Aug 8, 2005	21.26	21.40	20.86	20.95
3324	NYSE	MCS	Fri, Aug 5, 2005	21.05	21.15	20.85	21.11
3323	NYSE	MCS	Thu, Aug 4, 2005	21.50	21.54	20.75	21.05
3322	NYSE	MCS	Wed, Aug 3, 2005	21.52	21.60	21.35	21.51
3321	NYSE	MCS	Tue, Aug 2, 2005	21.79	21.95	21.48	21.52
3320	NYSE	MCS	Mon, Aug 1, 2005	21.54	21.99	21.54	21.75
3319	NYSE	MCS	Fri, Jul 29, 2005	21.75	22.00	21.34	21.48
3318	NYSE	MCS	Thu, Jul 28, 2005	21.75	21.90	21.45	21.58
3317	NYSE	MCS	Wed, Jul 27, 2005	22.00	22.24	21.51	21.75
3316	NYSE	MCS	Tue, Jul 26, 2005	21.79	22.02	21.66	21.88
3315	NYSE	MCS	Mon, Jul 25, 2005	21.75	22.09	21.64	21.64
3314	NYSE	MCS	Fri, Jul 22, 2005	21.26	21.84	21.26	21.70
3313	NYSE	MCS	Thu, Jul 21, 2005	21.51	21.85	21.20	21.20
3312	NYSE	MCS	Wed, Jul 20, 2005	21.35	21.59	21.35	21.57
3311	NYSE	MCS	Tue, Jul 19, 2005	21.50	21.64	21.35	21.45
3310	NYSE	MCS	Mon, Jul 18, 2005	21.51	21.72	21.10	21.35
3309	NYSE	MCS	Fri, Jul 15, 2005	21.51	21.66	21.47	21.51
3308	NYSE	MCS	Thu, Jul 14, 2005	21.86	22.08	21.44	21.50
3307	NYSE	MCS	Wed, Jul 13, 2005	21.65	21.91	21.50	21.66
3306	NYSE	MCS	Tue, Jul 12, 2005	21.56	21.80	21.45	21.55
3305	NYSE	MCS	Mon, Jul 11, 2005	21.63	21.96	21.44	21.60
3304	NYSE	MCS	Fri, Jul 8, 2005	21.00	21.80	20.86	21.61
3303	NYSE	MCS	Thu, Jul 7, 2005	20.75	20.90	20.52	20.84
3302	NYSE	MCS	Wed, Jul 6, 2005	21.00	21.21	20.95	21.00
3301	NYSE	MCS	Tue, Jul 5, 2005	20.59	21.05	20.58	20.99
3300	NYSE	MCS	Fri, Jul 1, 2005	21.22	21.22	20.56	20.59
3299	NYSE	MCS	Thu, Jun 30, 2005	21.52	21.59	21.21	21.22
3298	NYSE	MCS	Wed, Jun 29, 2005	21.51	21.67	21.49	21.52
3297	NYSE	MCS	Tue, Jun 28, 2005	21.02	21.59	21.00	21.55
3296	NYSE	MCS	Mon, Jun 27, 2005	20.99	21.20	20.79	20.92
3295	NYSE	MCS	Fri, Jun 24, 2005	21.70	21.80	21.00	21.00
3294	NYSE	MCS	Thu, Jun 23, 2005	21.91	22.15	21.72	21.72
3293	NYSE	MCS	Wed, Jun 22, 2005	21.90	21.95	21.76	21.90
3292	NYSE	MCS	Tue, Jun 21, 2005	21.80	21.85	21.37	21.73
3291	NYSE	MCS	Mon, Jun 20, 2005	22.00	22.00	21.65	21.77
3290	NYSE	MCS	Fri, Jun 17, 2005	22.73	22.73	22.00	22.00
3289	NYSE	MCS	Thu, Jun 16, 2005	22.18	22.50	21.90	22.48
3288	NYSE	MCS	Wed, Jun 15, 2005	21.81	22.27	21.57	22.27
3287	NYSE	MCS	Tue, Jun 14, 2005	21.77	22.06	21.65	21.77
3286	NYSE	MCS	Mon, Jun 13, 2005	21.99	22.03	21.51	21.87
3285	NYSE	MCS	Fri, Jun 10, 2005	21.95	22.00	21.75	21.99
3284	NYSE	MCS	Thu, Jun 9, 2005	21.90	22.10	21.71	21.99
3283	NYSE	MCS	Wed, Jun 8, 2005	22.09	22.13	21.83	22.00
3282	NYSE	MCS	Tue, Jun 7, 2005	22.21	22.60	22.05	22.10
3281	NYSE	MCS	Mon, Jun 6, 2005	21.87	22.28	21.76	22.22
3280	NYSE	MCS	Fri, Jun 3, 2005	21.99	22.10	21.83	21.87
3279	NYSE	MCS	Thu, Jun 2, 2005	22.11	22.25	21.90	21.98
3278	NYSE	MCS	Wed, Jun 1, 2005	22.04	22.30	21.85	22.08
3277	NYSE	MCS	Tue, May 31, 2005	22.02	22.36	21.88	22.03
3276	NYSE	MCS	Fri, May 27, 2005	22.50	22.58	22.00	22.09
3275	NYSE	MCS	Thu, May 26, 2005	21.21	22.59	21.21	22.38
3274	NYSE	MCS	Wed, May 25, 2005	21.70	21.70	20.73	21.00
3273	NYSE	MCS	Tue, May 24, 2005	21.34	21.56	21.10	21.56
3272	NYSE	MCS	Mon, May 23, 2005	21.31	21.59	20.94	21.34
3271	NYSE	MCS	Fri, May 20, 2005	21.81	21.81	21.15	21.30
3270	NYSE	MCS	Thu, May 19, 2005	21.66	22.30	21.61	21.80
3269	NYSE	MCS	Wed, May 18, 2005	21.00	21.95	20.94	21.65
3268	NYSE	MCS	Tue, May 17, 2005	20.14	21.00	19.75	20.85
3267	NYSE	MCS	Mon, May 16, 2005	19.51	20.12	19.49	20.12
3266	NYSE	MCS	Fri, May 13, 2005	19.25	19.50	19.20	19.49
3265	NYSE	MCS	Thu, May 12, 2005	19.68	19.68	19.25	19.27
3264	NYSE	MCS	Wed, May 11, 2005	19.80	19.80	19.45	19.58
3263	NYSE	MCS	Tue, May 10, 2005	19.40	20.04	19.40	19.93
3262	NYSE	MCS	Mon, May 9, 2005	19.40	19.68	19.25	19.44
3261	NYSE	MCS	Fri, May 6, 2005	19.60	19.81	19.50	19.50
3260	NYSE	MCS	Thu, May 5, 2005	19.70	20.00	19.50	19.50
3259	NYSE	MCS	Wed, May 4, 2005	19.33	19.86	19.33	19.65
3258	NYSE	MCS	Tue, May 3, 2005	19.45	19.52	19.16	19.28
3257	NYSE	MCS	Mon, May 2, 2005	19.10	19.53	19.10	19.50
3256	NYSE	MCS	Fri, Apr 29, 2005	19.31	19.31	18.51	19.15
3255	NYSE	MCS	Thu, Apr 28, 2005	19.25	19.40	19.00	19.21
3254	NYSE	MCS	Wed, Apr 27, 2005	19.20	19.37	18.39	19.25
3253	NYSE	MCS	Tue, Apr 26, 2005	19.05	19.40	18.98	19.25
3252	NYSE	MCS	Mon, Apr 25, 2005	19.34	19.41	18.97	19.12
3251	NYSE	MCS	Fri, Apr 22, 2005	19.00	19.24	19.00	19.17
3250	NYSE	MCS	Thu, Apr 21, 2005	19.22	19.38	18.95	18.96
3249	NYSE	MCS	Wed, Apr 20, 2005	18.70	19.28	18.15	19.08
3248	NYSE	MCS	Tue, Apr 19, 2005	18.30	18.89	18.27	18.76
3247	NYSE	MCS	Mon, Apr 18, 2005	18.28	18.70	17.90	18.40
3246	NYSE	MCS	Fri, Apr 15, 2005	18.99	19.00	18.25	18.28
3245	NYSE	MCS	Thu, Apr 14, 2005	19.01	19.31	18.76	18.89
3244	NYSE	MCS	Wed, Apr 13, 2005	19.44	19.44	18.82	18.99
3243	NYSE	MCS	Tue, Apr 12, 2005	19.26	19.60	18.75	19.43
3242	NYSE	MCS	Mon, Apr 11, 2005	19.42	19.42	19.18	19.25
3241	NYSE	MCS	Fri, Apr 8, 2005	19.85	19.85	19.30	19.32
3240	NYSE	MCS	Thu, Apr 7, 2005	19.51	19.95	19.35	19.93
3239	NYSE	MCS	Wed, Apr 6, 2005	19.42	19.80	19.42	19.55
3238	NYSE	MCS	Tue, Apr 5, 2005	19.80	20.00	19.17	19.41
3237	NYSE	MCS	Mon, Apr 4, 2005	20.00	20.00	19.63	19.85
3236	NYSE	MCS	Fri, Apr 1, 2005	20.55	20.55	19.88	19.93
3235	NYSE	MCS	Thu, Mar 31, 2005	20.36	20.56	20.31	20.50
3234	NYSE	MCS	Wed, Mar 30, 2005	20.08	20.68	20.08	20.41
3233	NYSE	MCS	Tue, Mar 29, 2005	20.80	20.80	20.06	20.08
3232	NYSE	MCS	Mon, Mar 28, 2005	20.75	20.87	20.71	20.80
3231	NYSE	MCS	Thu, Mar 24, 2005	21.18	21.45	20.77	20.77
3230	NYSE	MCS	Wed, Mar 23, 2005	21.87	22.00	21.11	21.18
3229	NYSE	MCS	Tue, Mar 22, 2005	23.43	23.49	21.84	21.86
3228	NYSE	MCS	Mon, Mar 21, 2005	23.40	23.54	23.02	23.33
3227	NYSE	MCS	Fri, Mar 18, 2005	23.63	23.67	23.11	23.50
3226	NYSE	MCS	Thu, Mar 17, 2005	23.33	23.48	23.11	23.43
3225	NYSE	MCS	Wed, Mar 16, 2005	23.55	23.95	23.30	23.35
3224	NYSE	MCS	Tue, Mar 15, 2005	23.35	23.65	23.30	23.50
3223	NYSE	MCS	Mon, Mar 14, 2005	22.60	23.33	22.60	23.26
3222	NYSE	MCS	Fri, Mar 11, 2005	22.90	23.06	22.56	22.60
3221	NYSE	MCS	Thu, Mar 10, 2005	23.30	23.78	22.95	22.95
3220	NYSE	MCS	Wed, Mar 9, 2005	23.51	23.70	23.12	23.40
3219	NYSE	MCS	Tue, Mar 8, 2005	23.50	23.77	23.49	23.61
3218	NYSE	MCS	Mon, Mar 7, 2005	23.84	24.04	23.50	23.50
3217	NYSE	MCS	Fri, Mar 4, 2005	23.64	23.89	23.18	23.89
3216	NYSE	MCS	Thu, Mar 3, 2005	23.80	23.90	23.40	23.62
3215	NYSE	MCS	Wed, Mar 2, 2005	24.04	24.04	23.71	23.71
3214	NYSE	MCS	Tue, Mar 1, 2005	23.42	23.94	23.32	23.94
3213	NYSE	MCS	Mon, Feb 28, 2005	23.18	23.63	23.13	23.32
3212	NYSE	MCS	Fri, Feb 25, 2005	23.31	23.65	23.15	23.28
3211	NYSE	MCS	Thu, Feb 24, 2005	23.35	23.54	23.04	23.41
3210	NYSE	MCS	Wed, Feb 23, 2005	23.21	23.64	23.07	23.25
3209	NYSE	MCS	Tue, Feb 22, 2005	23.97	23.98	23.02	23.31
3208	NYSE	MCS	Fri, Feb 18, 2005	24.40	24.40	23.81	24.07
3207	NYSE	MCS	Thu, Feb 17, 2005	25.00	25.03	24.10	24.25
3206	NYSE	MCS	Wed, Feb 16, 2005	24.95	25.00	24.50	24.75
3205	NYSE	MCS	Tue, Feb 15, 2005	24.75	25.08	24.66	24.91
3204	NYSE	MCS	Mon, Feb 14, 2005	24.52	24.76	24.43	24.68
3203	NYSE	MCS	Fri, Feb 11, 2005	24.36	24.55	24.00	24.44
3202	NYSE	MCS	Thu, Feb 10, 2005	24.80	24.82	24.00	24.36
3201	NYSE	MCS	Wed, Feb 9, 2005	25.35	25.38	24.69	24.74
3200	NYSE	MCS	Tue, Feb 8, 2005	25.25	25.31	25.05	25.25
3199	NYSE	MCS	Mon, Feb 7, 2005	25.15	25.50	25.15	25.36
3198	NYSE	MCS	Fri, Feb 4, 2005	24.64	25.19	24.47	25.13
3197	NYSE	MCS	Thu, Feb 3, 2005	24.87	24.94	24.50	24.74
3196	NYSE	MCS	Wed, Feb 2, 2005	24.83	25.00	24.63	24.87
3195	NYSE	MCS	Tue, Feb 1, 2005	24.92	25.16	24.70	24.93
3194	NYSE	MCS	Mon, Jan 31, 2005	24.73	25.01	24.53	24.92
3193	NYSE	MCS	Fri, Jan 28, 2005	24.40	24.80	23.84	24.63
3192	NYSE	MCS	Thu, Jan 27, 2005	24.00	24.57	23.84	24.47
3191	NYSE	MCS	Wed, Jan 26, 2005	22.55	23.99	22.45	23.95
3190	NYSE	MCS	Tue, Jan 25, 2005	22.66	22.90	22.08	22.45
3189	NYSE	MCS	Mon, Jan 24, 2005	23.49	23.49	22.54	22.58
3188	NYSE	MCS	Fri, Jan 21, 2005	23.70	23.70	23.25	23.39
3187	NYSE	MCS	Thu, Jan 20, 2005	23.55	23.96	23.10	23.67
3186	NYSE	MCS	Wed, Jan 19, 2005	24.25	24.25	23.64	23.70
3185	NYSE	MCS	Tue, Jan 18, 2005	23.45	24.42	23.35	24.31
3184	NYSE	MCS	Fri, Jan 14, 2005	23.26	23.77	23.00	23.52
3183	NYSE	MCS	Thu, Jan 13, 2005	23.25	23.75	22.78	23.16
3182	NYSE	MCS	Wed, Jan 12, 2005	23.70	23.70	22.90	23.21
3181	NYSE	MCS	Tue, Jan 11, 2005	23.70	23.93	23.54	23.72
3180	NYSE	MCS	Mon, Jan 10, 2005	22.95	23.73	22.95	23.73
3179	NYSE	MCS	Fri, Jan 7, 2005	23.00	23.65	23.00	23.01
3178	NYSE	MCS	Thu, Jan 6, 2005	23.80	23.81	22.80	23.00
3177	NYSE	MCS	Wed, Jan 5, 2005	24.18	24.25	23.20	23.80
3176	NYSE	MCS	Tue, Jan 4, 2005	24.60	24.90	24.08	24.18
3175	NYSE	MCS	Mon, Jan 3, 2005	25.14	25.29	24.50	24.58
3174	NYSE	MCS	Fri, Dec 31, 2004	25.23	25.33	25.08	25.14
3173	NYSE	MCS	Thu, Dec 30, 2004	25.10	26.00	25.10	25.33
3172	NYSE	MCS	Wed, Dec 29, 2004	25.43	25.60	25.11	25.11
3171	NYSE	MCS	Tue, Dec 28, 2004	25.35	25.80	25.35	25.53
3170	NYSE	MCS	Mon, Dec 27, 2004	25.08	25.70	25.02	25.30
3169	NYSE	MCS	Thu, Dec 23, 2004	25.20	25.71	25.20	25.23
3168	NYSE	MCS	Wed, Dec 22, 2004	25.25	25.75	25.22	25.30
3167	NYSE	MCS	Tue, Dec 21, 2004	25.85	26.00	25.08	25.25
3166	NYSE	MCS	Mon, Dec 20, 2004	25.25	26.00	25.20	25.76
3165	NYSE	MCS	Fri, Dec 17, 2004	24.59	25.25	24.40	25.25
3164	NYSE	MCS	Thu, Dec 16, 2004	24.04	24.73	24.04	24.59
3163	NYSE	MCS	Wed, Dec 15, 2004	23.59	24.00	23.50	23.85
3162	NYSE	MCS	Tue, Dec 14, 2004	23.85	23.92	23.60	23.69
3161	NYSE	MCS	Mon, Dec 13, 2004	23.35	23.92	23.30	23.92
3160	NYSE	MCS	Fri, Dec 10, 2004	22.95	23.43	22.67	23.25
3159	NYSE	MCS	Thu, Dec 9, 2004	23.00	23.10	22.60	23.01
3158	NYSE	MCS	Wed, Dec 8, 2004	22.41	23.45	22.41	23.09
3157	NYSE	MCS	Tue, Dec 7, 2004	23.09	23.18	22.40	22.40
3156	NYSE	MCS	Mon, Dec 6, 2004	23.20	23.35	22.95	23.07
3155	NYSE	MCS	Fri, Dec 3, 2004	23.05	23.50	22.99	23.26
3154	NYSE	MCS	Thu, Dec 2, 2004	23.70	23.72	23.10	23.13
3153	NYSE	MCS	Wed, Dec 1, 2004	22.90	23.97	22.90	23.70
3152	NYSE	MCS	Tue, Nov 30, 2004	22.80	23.10	22.70	22.85
3151	NYSE	MCS	Mon, Nov 29, 2004	22.46	23.00	22.38	22.90
3150	NYSE	MCS	Fri, Nov 26, 2004	22.20	22.54	22.20	22.38
3149	NYSE	MCS	Wed, Nov 24, 2004	22.20	22.55	22.15	22.15
3148	NYSE	MCS	Tue, Nov 23, 2004	22.55	22.55	22.00	22.13
3147	NYSE	MCS	Mon, Nov 22, 2004	21.55	22.55	21.50	22.54
3146	NYSE	MCS	Fri, Nov 19, 2004	21.95	21.96	21.50	21.50
3145	NYSE	MCS	Thu, Nov 18, 2004	21.73	22.07	21.69	21.95
3144	NYSE	MCS	Wed, Nov 17, 2004	21.93	22.48	21.85	21.93
3143	NYSE	MCS	Tue, Nov 16, 2004	22.35	22.40	21.83	21.83
3142	NYSE	MCS	Mon, Nov 15, 2004	22.52	22.55	22.05	22.35
3141	NYSE	MCS	Fri, Nov 12, 2004	22.45	22.69	22.25	22.52
3140	NYSE	MCS	Thu, Nov 11, 2004	22.00	22.45	21.97	22.45
3139	NYSE	MCS	Wed, Nov 10, 2004	21.98	22.58	21.91	21.91
3138	NYSE	MCS	Tue, Nov 9, 2004	22.04	22.20	21.87	22.08
3137	NYSE	MCS	Mon, Nov 8, 2004	22.20	22.20	21.97	22.02
3136	NYSE	MCS	Fri, Nov 5, 2004	22.22	22.23	21.90	22.14
3135	NYSE	MCS	Thu, Nov 4, 2004	21.67	22.12	21.40	22.12
3134	NYSE	MCS	Wed, Nov 3, 2004	21.13	21.67	21.13	21.67
3133	NYSE	MCS	Tue, Nov 2, 2004	21.20	21.70	21.03	21.03
3132	NYSE	MCS	Mon, Nov 1, 2004	21.30	21.40	20.91	21.20
3131	NYSE	MCS	Fri, Oct 29, 2004	21.17	21.35	21.01	21.26
3130	NYSE	MCS	Thu, Oct 28, 2004	21.10	21.20	20.70	21.12
3129	NYSE	MCS	Wed, Oct 27, 2004	20.95	21.17	20.69	21.17
3128	NYSE	MCS	Tue, Oct 26, 2004	20.95	21.10	20.65	21.05
3127	NYSE	MCS	Mon, Oct 25, 2004	20.50	21.20	20.42	21.00
3126	NYSE	MCS	Fri, Oct 22, 2004	21.24	21.24	20.50	20.55
3125	NYSE	MCS	Thu, Oct 21, 2004	20.50	21.34	20.46	21.25
3124	NYSE	MCS	Wed, Oct 20, 2004	20.80	20.87	20.52	20.52
3123	NYSE	MCS	Tue, Oct 19, 2004	21.32	21.50	20.85	20.86
3122	NYSE	MCS	Mon, Oct 18, 2004	21.15	21.43	20.96	21.31
3121	NYSE	MCS	Fri, Oct 15, 2004	20.98	21.49	20.95	21.20
3120	NYSE	MCS	Thu, Oct 14, 2004	21.11	21.20	20.95	20.97
3119	NYSE	MCS	Wed, Oct 13, 2004	21.00	21.21	20.88	21.06
3118	NYSE	MCS	Tue, Oct 12, 2004	20.95	21.15	20.86	21.05
3117	NYSE	MCS	Mon, Oct 11, 2004	20.90	20.90	20.66	20.90
3116	NYSE	MCS	Fri, Oct 8, 2004	21.20	21.45	20.90	20.90
3115	NYSE	MCS	Thu, Oct 7, 2004	21.65	21.70	21.19	21.25
3114	NYSE	MCS	Wed, Oct 6, 2004	21.00	21.60	20.80	21.60
3113	NYSE	MCS	Tue, Oct 5, 2004	21.00	21.09	20.75	21.07
3112	NYSE	MCS	Mon, Oct 4, 2004	20.45	21.00	20.45	21.00
3111	NYSE	MCS	Fri, Oct 1, 2004	19.47	20.31	19.39	20.30
3110	NYSE	MCS	Thu, Sep 30, 2004	19.85	20.10	19.33	19.47
3109	NYSE	MCS	Wed, Sep 29, 2004	19.95	20.14	19.68	19.90
3108	NYSE	MCS	Tue, Sep 28, 2004	19.80	20.20	19.51	20.01
3107	NYSE	MCS	Mon, Sep 27, 2004	20.65	20.65	19.55	19.76
3106	NYSE	MCS	Fri, Sep 24, 2004	21.00	21.00	20.75	20.75
3105	NYSE	MCS	Thu, Sep 23, 2004	20.95	21.05	20.85	21.00
3104	NYSE	MCS	Wed, Sep 22, 2004	21.25	21.25	20.85	20.95
3103	NYSE	MCS	Tue, Sep 21, 2004	20.52	21.37	20.52	21.29
3102	NYSE	MCS	Mon, Sep 20, 2004	20.36	20.72	20.36	20.51
3101	NYSE	MCS	Fri, Sep 17, 2004	20.27	20.64	20.10	20.51
3100	NYSE	MCS	Thu, Sep 16, 2004	19.98	20.19	19.98	20.17
3099	NYSE	MCS	Wed, Sep 15, 2004	19.98	20.10	19.87	19.98
3098	NYSE	MCS	Tue, Sep 14, 2004	19.99	20.00	19.81	19.97
3097	NYSE	MCS	Mon, Sep 13, 2004	19.99	20.05	19.90	19.99
3096	NYSE	MCS	Fri, Sep 10, 2004	19.91	20.06	19.81	19.99
3095	NYSE	MCS	Thu, Sep 9, 2004	19.90	20.07	19.84	20.01
3094	NYSE	MCS	Wed, Sep 8, 2004	20.22	20.29	19.65	19.85
3093	NYSE	MCS	Tue, Sep 7, 2004	20.08	20.30	19.90	20.27
3092	NYSE	MCS	Fri, Sep 3, 2004	19.70	20.09	19.61	19.98
3091	NYSE	MCS	Thu, Sep 2, 2004	19.43	19.70	19.27	19.64
3090	NYSE	MCS	Wed, Sep 1, 2004	18.95	19.42	18.95	19.38
3089	NYSE	MCS	Tue, Aug 31, 2004	19.00	19.15	18.81	19.00
3088	NYSE	MCS	Mon, Aug 30, 2004	18.95	19.00	18.75	19.00
3087	NYSE	MCS	Fri, Aug 27, 2004	18.84	19.00	18.71	19.00
3086	NYSE	MCS	Thu, Aug 26, 2004	18.78	18.84	18.40	18.84
3085	NYSE	MCS	Wed, Aug 25, 2004	18.33	18.85	18.33	18.83
3084	NYSE	MCS	Tue, Aug 24, 2004	18.41	18.58	18.29	18.58
3083	NYSE	MCS	Mon, Aug 23, 2004	18.70	18.86	18.31	18.31
3082	NYSE	MCS	Fri, Aug 20, 2004	18.22	18.69	17.90	18.69
3081	NYSE	MCS	Thu, Aug 19, 2004	18.10	18.43	18.00	18.21
3080	NYSE	MCS	Wed, Aug 18, 2004	17.80	18.20	17.80	18.15
3079	NYSE	MCS	Tue, Aug 17, 2004	18.00	18.23	17.60	17.86
3078	NYSE	MCS	Mon, Aug 16, 2004	18.00	18.00	17.75	17.95
3077	NYSE	MCS	Fri, Aug 13, 2004	17.96	18.02	17.85	17.91
3076	NYSE	MCS	Thu, Aug 12, 2004	17.75	18.04	17.75	17.91
3075	NYSE	MCS	Wed, Aug 11, 2004	17.60	17.90	17.47	17.82
3074	NYSE	MCS	Tue, Aug 10, 2004	17.15	17.82	17.10	17.65
3073	NYSE	MCS	Mon, Aug 9, 2004	17.07	17.25	16.88	17.10
3072	NYSE	MCS	Fri, Aug 6, 2004	17.60	17.60	17.07	17.07
3071	NYSE	MCS	Thu, Aug 5, 2004	17.55	17.80	17.47	17.64
3070	NYSE	MCS	Wed, Aug 4, 2004	17.65	17.87	17.50	17.62
3069	NYSE	MCS	Tue, Aug 3, 2004	17.70	17.75	17.55	17.68
3068	NYSE	MCS	Mon, Aug 2, 2004	17.50	17.97	17.50	17.80
3067	NYSE	MCS	Fri, Jul 30, 2004	17.22	17.59	17.14	17.59
3066	NYSE	MCS	Thu, Jul 29, 2004	17.20	17.23	16.82	17.19
3065	NYSE	MCS	Wed, Jul 28, 2004	16.94	17.25	16.85	17.10
3064	NYSE	MCS	Tue, Jul 27, 2004	16.90	17.00	16.40	16.94
3063	NYSE	MCS	Mon, Jul 26, 2004	16.90	17.00	16.90	16.90
3062	NYSE	MCS	Fri, Jul 23, 2004	16.75	17.20	16.59	16.94
3061	NYSE	MCS	Thu, Jul 22, 2004	17.53	17.69	16.70	16.70
3060	NYSE	MCS	Wed, Jul 21, 2004	17.90	17.90	17.40	17.59
3059	NYSE	MCS	Tue, Jul 20, 2004	17.70	17.96	17.40	17.96
3058	NYSE	MCS	Mon, Jul 19, 2004	18.05	18.15	17.66	17.74
3057	NYSE	MCS	Fri, Jul 16, 2004	18.99	18.99	17.40	17.95
3056	NYSE	MCS	Thu, Jul 15, 2004	16.20	19.70	16.20	18.99
3055	NYSE	MCS	Wed, Jul 14, 2004	16.03	16.31	15.94	15.95
3054	NYSE	MCS	Tue, Jul 13, 2004	16.45	16.60	15.98	16.04
3053	NYSE	MCS	Mon, Jul 12, 2004	16.45	16.66	16.36	16.41
3052	NYSE	MCS	Fri, Jul 9, 2004	16.50	16.54	16.35	16.35
3051	NYSE	MCS	Thu, Jul 8, 2004	16.47	16.69	16.44	16.49
3050	NYSE	MCS	Wed, Jul 7, 2004	16.50	16.53	16.35	16.46
3049	NYSE	MCS	Tue, Jul 6, 2004	16.85	16.90	16.47	16.47
3048	NYSE	MCS	Fri, Jul 2, 2004	16.80	17.00	16.80	16.92
3047	NYSE	MCS	Thu, Jul 1, 2004	17.25	17.30	16.74	16.76
3046	NYSE	MCS	Wed, Jun 30, 2004	17.30	17.42	17.20	17.25
3045	NYSE	MCS	Tue, Jun 29, 2004	17.01	17.26	17.00	17.26
3044	NYSE	MCS	Mon, Jun 28, 2004	17.05	17.08	16.81	17.00
3043	NYSE	MCS	Fri, Jun 25, 2004	16.15	17.15	16.15	17.15
3042	NYSE	MCS	Thu, Jun 24, 2004	16.27	16.30	16.15	16.20
3041	NYSE	MCS	Wed, Jun 23, 2004	15.85	16.30	15.81	16.27
3040	NYSE	MCS	Tue, Jun 22, 2004	15.75	15.90	15.50	15.85
3039	NYSE	MCS	Mon, Jun 21, 2004	16.00	16.10	15.80	15.85
3038	NYSE	MCS	Fri, Jun 18, 2004	16.26	16.29	16.00	16.10
3037	NYSE	MCS	Thu, Jun 17, 2004	16.09	16.35	16.00	16.19
3036	NYSE	MCS	Wed, Jun 16, 2004	16.15	16.15	15.85	16.09
3035	NYSE	MCS	Tue, Jun 15, 2004	15.81	16.13	15.71	16.12
3034	NYSE	MCS	Mon, Jun 14, 2004	15.90	15.95	15.71	15.71
3033	NYSE	MCS	Thu, Jun 10, 2004	15.60	16.00	15.60	15.98
3032	NYSE	MCS	Wed, Jun 9, 2004	15.80	15.88	15.50	15.67
3031	NYSE	MCS	Tue, Jun 8, 2004	15.79	15.97	15.55	15.75
3030	NYSE	MCS	Mon, Jun 7, 2004	15.67	16.00	15.60	15.79
3029	NYSE	MCS	Fri, Jun 4, 2004	15.75	15.90	15.56	15.57
3028	NYSE	MCS	Thu, Jun 3, 2004	16.20	16.20	15.61	15.66
3027	NYSE	MCS	Wed, Jun 2, 2004	16.34	16.40	16.15	16.20
3026	NYSE	MCS	Tue, Jun 1, 2004	16.20	16.35	15.95	16.32
3025	NYSE	MCS	Fri, May 28, 2004	16.07	16.25	16.00	16.20
3024	NYSE	MCS	Thu, May 27, 2004	16.21	16.25	15.75	16.07
3023	NYSE	MCS	Wed, May 26, 2004	16.07	16.31	15.87	16.31
3022	NYSE	MCS	Tue, May 25, 2004	15.47	16.16	15.37	16.12
3021	NYSE	MCS	Mon, May 24, 2004	15.79	16.00	15.40	15.47
3020	NYSE	MCS	Fri, May 21, 2004	15.72	15.92	15.52	15.79
3019	NYSE	MCS	Thu, May 20, 2004	15.20	15.73	15.15	15.73
3018	NYSE	MCS	Wed, May 19, 2004	15.70	15.78	15.07	15.13
3017	NYSE	MCS	Tue, May 18, 2004	15.05	15.58	15.03	15.58
3016	NYSE	MCS	Mon, May 17, 2004	15.15	15.21	14.95	14.95
3015	NYSE	MCS	Fri, May 14, 2004	15.10	15.60	15.05	15.05
3014	NYSE	MCS	Thu, May 13, 2004	15.45	15.50	15.05	15.14
3013	NYSE	MCS	Wed, May 12, 2004	15.00	15.55	14.95	15.51
3012	NYSE	MCS	Tue, May 11, 2004	15.22	15.45	14.96	15.03
3011	NYSE	MCS	Mon, May 10, 2004	15.55	15.60	14.92	15.12
3010	NYSE	MCS	Fri, May 7, 2004	15.80	15.84	15.56	15.65
3009	NYSE	MCS	Thu, May 6, 2004	15.75	15.86	15.21	15.83
3008	NYSE	MCS	Wed, May 5, 2004	16.07	16.10	15.75	15.75
3007	NYSE	MCS	Tue, May 4, 2004	15.84	16.40	15.80	16.24
3006	NYSE	MCS	Mon, May 3, 2004	16.14	16.45	15.85	15.85
3005	NYSE	MCS	Fri, Apr 30, 2004	16.29	16.80	16.20	16.20
3004	NYSE	MCS	Thu, Apr 29, 2004	17.10	17.14	16.25	16.28
3003	NYSE	MCS	Wed, Apr 28, 2004	17.10	17.40	17.00	17.01
3002	NYSE	MCS	Tue, Apr 27, 2004	17.05	17.29	17.05	17.15
3001	NYSE	MCS	Mon, Apr 26, 2004	17.40	17.48	17.01	17.10
3000	NYSE	MCS	Fri, Apr 23, 2004	17.70	17.70	17.28	17.48
2999	NYSE	MCS	Thu, Apr 22, 2004	17.35	18.00	17.35	17.73
2998	NYSE	MCS	Wed, Apr 21, 2004	16.62	17.35	16.50	17.29
2997	NYSE	MCS	Tue, Apr 20, 2004	17.29	17.35	16.61	16.62
2996	NYSE	MCS	Mon, Apr 19, 2004	17.10	17.50	17.05	17.24
2995	NYSE	MCS	Fri, Apr 16, 2004	17.00	17.30	17.00	17.15
2994	NYSE	MCS	Thu, Apr 15, 2004	17.20	17.38	17.00	17.07
2993	NYSE	MCS	Wed, Apr 14, 2004	17.30	17.50	17.14	17.25
2992	NYSE	MCS	Tue, Apr 13, 2004	17.43	17.60	17.25	17.37
2991	NYSE	MCS	Mon, Apr 12, 2004	17.35	17.70	17.35	17.43
2990	NYSE	MCS	Thu, Apr 8, 2004	17.65	17.70	17.20	17.30
2989	NYSE	MCS	Wed, Apr 7, 2004	17.45	17.60	17.25	17.57
2988	NYSE	MCS	Tue, Apr 6, 2004	17.40	17.76	17.31	17.58
2987	NYSE	MCS	Mon, Apr 5, 2004	17.30	17.46	17.25	17.35
2986	NYSE	MCS	Fri, Apr 2, 2004	17.45	17.52	17.15	17.42
2985	NYSE	MCS	Thu, Apr 1, 2004	17.45	17.78	17.20	17.35
2984	NYSE	MCS	Wed, Mar 31, 2004	17.25	17.50	17.20	17.35
2983	NYSE	MCS	Tue, Mar 30, 2004	17.10	17.55	17.00	17.45
2982	NYSE	MCS	Mon, Mar 29, 2004	16.50	17.20	16.36	17.20
2981	NYSE	MCS	Fri, Mar 26, 2004	16.75	16.95	16.45	16.46
2980	NYSE	MCS	Thu, Mar 25, 2004	16.85	16.94	16.70	16.84
2979	NYSE	MCS	Wed, Mar 24, 2004	16.76	16.83	16.70	16.77
2978	NYSE	MCS	Tue, Mar 23, 2004	16.80	17.06	16.75	16.75
2977	NYSE	MCS	Mon, Mar 22, 2004	17.25	17.32	16.67	16.71
2976	NYSE	MCS	Fri, Mar 19, 2004	17.54	17.54	17.25	17.27
2975	NYSE	MCS	Thu, Mar 18, 2004	17.70	17.75	17.40	17.44
2974	NYSE	MCS	Wed, Mar 17, 2004	17.50	17.85	17.50	17.76
2973	NYSE	MCS	Tue, Mar 16, 2004	17.67	17.80	17.37	17.43
2972	NYSE	MCS	Mon, Mar 15, 2004	18.20	18.20	17.66	17.67
2971	NYSE	MCS	Fri, Mar 12, 2004	17.95	18.26	17.90	18.26
2970	NYSE	MCS	Thu, Mar 11, 2004	18.00	18.06	17.90	17.95
2969	NYSE	MCS	Wed, Mar 10, 2004	17.85	18.30	17.85	18.01
2968	NYSE	MCS	Tue, Mar 9, 2004	17.75	18.00	17.71	17.95
2967	NYSE	MCS	Mon, Mar 8, 2004	17.65	17.84	17.65	17.75
2966	NYSE	MCS	Fri, Mar 5, 2004	17.70	17.72	17.50	17.55
2965	NYSE	MCS	Thu, Mar 4, 2004	17.36	17.75	17.25	17.75
2964	NYSE	MCS	Wed, Mar 3, 2004	17.50	17.60	17.15	17.31
2963	NYSE	MCS	Tue, Mar 2, 2004	17.20	17.50	17.20	17.46
2962	NYSE	MCS	Mon, Mar 1, 2004	17.55	17.57	17.22	17.23
2961	NYSE	MCS	Fri, Feb 27, 2004	17.02	17.51	17.00	17.49
2960	NYSE	MCS	Thu, Feb 26, 2004	17.28	17.46	17.02	17.02
2959	NYSE	MCS	Wed, Feb 25, 2004	17.30	17.33	16.99	17.28
2958	NYSE	MCS	Tue, Feb 24, 2004	17.05	17.38	16.93	17.38
2957	NYSE	MCS	Mon, Feb 23, 2004	17.36	17.40	16.99	17.10
2956	NYSE	MCS	Fri, Feb 20, 2004	17.10	17.42	17.00	17.31
2955	NYSE	MCS	Thu, Feb 19, 2004	17.50	17.50	17.00	17.00
2954	NYSE	MCS	Wed, Feb 18, 2004	17.30	17.49	17.05	17.40
2953	NYSE	MCS	Tue, Feb 17, 2004	16.95	17.49	16.95	17.40
2952	NYSE	MCS	Fri, Feb 13, 2004	16.95	17.14	16.88	16.88
2951	NYSE	MCS	Thu, Feb 12, 2004	17.15	17.15	16.96	16.97
2950	NYSE	MCS	Wed, Feb 11, 2004	17.20	17.30	17.00	17.19
2949	NYSE	MCS	Tue, Feb 10, 2004	16.90	17.20	16.84	17.20
2948	NYSE	MCS	Mon, Feb 9, 2004	16.95	16.95	16.75	16.85
2947	NYSE	MCS	Fri, Feb 6, 2004	16.35	17.00	16.30	17.00
2946	NYSE	MCS	Thu, Feb 5, 2004	16.25	16.60	16.25	16.41
2945	NYSE	MCS	Wed, Feb 4, 2004	16.20	16.42	16.20	16.25
2944	NYSE	MCS	Tue, Feb 3, 2004	16.36	16.40	16.18	16.25
2943	NYSE	MCS	Mon, Feb 2, 2004	16.50	16.65	16.21	16.26
2942	NYSE	MCS	Fri, Jan 30, 2004	16.52	16.57	16.45	16.50
2941	NYSE	MCS	Thu, Jan 29, 2004	16.52	16.70	16.45	16.46
2940	NYSE	MCS	Wed, Jan 28, 2004	16.99	16.99	16.45	16.47
2939	NYSE	MCS	Tue, Jan 27, 2004	16.80	16.99	16.66	16.95
2938	NYSE	MCS	Mon, Jan 26, 2004	16.65	16.80	16.63	16.77
2937	NYSE	MCS	Fri, Jan 23, 2004	16.60	16.75	16.53	16.61
2936	NYSE	MCS	Thu, Jan 22, 2004	16.58	16.65	16.40	16.59
2935	NYSE	MCS	Wed, Jan 21, 2004	16.65	16.69	16.48	16.65
2934	NYSE	MCS	Tue, Jan 20, 2004	16.60	16.95	16.55	16.57
2933	NYSE	MCS	Fri, Jan 16, 2004	16.80	16.81	16.50	16.50
2932	NYSE	MCS	Thu, Jan 15, 2004	16.75	16.99	16.65	16.65
2931	NYSE	MCS	Wed, Jan 14, 2004	17.25	17.34	16.77	16.80
2930	NYSE	MCS	Tue, Jan 13, 2004	16.40	17.33	16.37	17.33
2929	NYSE	MCS	Mon, Jan 12, 2004	16.45	16.65	16.19	16.32
2928	NYSE	MCS	Fri, Jan 9, 2004	16.90	16.90	16.35	16.35
2927	NYSE	MCS	Thu, Jan 8, 2004	16.65	17.10	16.63	16.95
2926	NYSE	MCS	Wed, Jan 7, 2004	16.59	16.66	16.44	16.60
2925	NYSE	MCS	Tue, Jan 6, 2004	16.45	16.58	16.30	16.50
2924	NYSE	MCS	Mon, Jan 5, 2004	16.11	16.40	16.11	16.35
2923	NYSE	MCS	Fri, Jan 2, 2004	16.50	16.70	16.00	16.01
2922	NYSE	MCS	Wed, Dec 31, 2003	16.80	16.90	16.40	16.40
2921	NYSE	MCS	Tue, Dec 30, 2003	16.15	16.80	16.15	16.80
2920	NYSE	MCS	Mon, Dec 29, 2003	16.20	16.48	16.17	16.20
2919	NYSE	MCS	Fri, Dec 26, 2003	16.10	16.26	16.10	16.15
2918	NYSE	MCS	Wed, Dec 24, 2003	16.15	16.30	16.07	16.10
2917	NYSE	MCS	Tue, Dec 23, 2003	16.30	16.40	16.11	16.23
2916	NYSE	MCS	Mon, Dec 22, 2003	16.65	16.70	16.30	16.35
2915	NYSE	MCS	Fri, Dec 19, 2003	16.16	17.10	16.00	16.70
2914	NYSE	MCS	Thu, Dec 18, 2003	16.00	16.83	16.00	16.15
2913	NYSE	MCS	Wed, Dec 17, 2003	15.54	15.90	15.51	15.75
2912	NYSE	MCS	Tue, Dec 16, 2003	15.50	15.77	15.40	15.62
2911	NYSE	MCS	Mon, Dec 15, 2003	15.55	15.93	15.50	15.51
2910	NYSE	MCS	Fri, Dec 12, 2003	15.12	15.49	15.11	15.40
2909	NYSE	MCS	Thu, Dec 11, 2003	14.95	15.20	14.95	15.15
2908	NYSE	MCS	Wed, Dec 10, 2003	14.80	15.00	14.70	14.95
2907	NYSE	MCS	Tue, Dec 9, 2003	14.93	15.00	14.61	14.75
2906	NYSE	MCS	Mon, Dec 8, 2003	14.50	14.96	14.50	14.89
2905	NYSE	MCS	Fri, Dec 5, 2003	14.67	14.71	14.50	14.51
2904	NYSE	MCS	Thu, Dec 4, 2003	14.68	14.89	14.60	14.67
2903	NYSE	MCS	Wed, Dec 3, 2003	14.90	14.96	14.68	14.68
2902	NYSE	MCS	Tue, Dec 2, 2003	15.00	15.00	14.83	14.87
2901	NYSE	MCS	Mon, Dec 1, 2003	14.99	15.10	14.95	14.95
2900	NYSE	MCS	Fri, Nov 28, 2003	14.98	15.07	14.85	14.95
2899	NYSE	MCS	Wed, Nov 26, 2003	14.97	15.09	14.61	14.98
2898	NYSE	MCS	Tue, Nov 25, 2003	15.40	15.42	14.94	14.94
2897	NYSE	MCS	Mon, Nov 24, 2003	15.10	15.87	15.05	15.46
2896	NYSE	MCS	Fri, Nov 21, 2003	14.90	14.90	14.52	14.89
2895	NYSE	MCS	Thu, Nov 20, 2003	14.50	14.85	14.50	14.74
2894	NYSE	MCS	Wed, Nov 19, 2003	14.50	14.70	14.50	14.56
2893	NYSE	MCS	Tue, Nov 18, 2003	14.70	14.74	14.50	14.59
2892	NYSE	MCS	Mon, Nov 17, 2003	14.75	14.75	14.57	14.65
2891	NYSE	MCS	Fri, Nov 14, 2003	14.84	15.00	14.60	14.75
2890	NYSE	MCS	Thu, Nov 13, 2003	14.85	14.85	14.73	14.84
2889	NYSE	MCS	Wed, Nov 12, 2003	14.70	14.94	14.70	14.85
2888	NYSE	MCS	Tue, Nov 11, 2003	14.60	14.74	14.58	14.66
2887	NYSE	MCS	Mon, Nov 10, 2003	14.89	14.91	14.55	14.69
2886	NYSE	MCS	Fri, Nov 7, 2003	14.90	15.02	14.85	14.92
2885	NYSE	MCS	Thu, Nov 6, 2003	14.90	14.93	14.81	14.90
2884	NYSE	MCS	Wed, Nov 5, 2003	14.91	14.99	14.84	14.90
2883	NYSE	MCS	Tue, Nov 4, 2003	15.00	15.02	14.93	14.99
2882	NYSE	MCS	Mon, Nov 3, 2003	14.95	15.15	14.93	15.00
2881	NYSE	MCS	Fri, Oct 31, 2003	14.82	15.00	14.74	14.95
2880	NYSE	MCS	Thu, Oct 30, 2003	15.03	15.04	14.79	14.82
2879	NYSE	MCS	Wed, Oct 29, 2003	15.10	15.10	14.99	15.03
2878	NYSE	MCS	Tue, Oct 28, 2003	15.18	15.19	14.99	15.10
2877	NYSE	MCS	Mon, Oct 27, 2003	15.10	15.23	15.05	15.18
2876	NYSE	MCS	Fri, Oct 24, 2003	14.99	15.11	14.60	15.05
2875	NYSE	MCS	Thu, Oct 23, 2003	15.10	15.20	15.00	15.00
2874	NYSE	MCS	Wed, Oct 22, 2003	15.50	15.50	15.20	15.20
2873	NYSE	MCS	Tue, Oct 21, 2003	15.35	15.55	15.35	15.55
2872	NYSE	MCS	Mon, Oct 20, 2003	15.85	16.00	15.39	15.45
2871	NYSE	MCS	Fri, Oct 17, 2003	16.00	16.05	15.40	15.77
2870	NYSE	MCS	Thu, Oct 16, 2003	15.95	16.10	15.78	15.92
2869	NYSE	MCS	Wed, Oct 15, 2003	16.25	16.25	15.95	15.96
2868	NYSE	MCS	Tue, Oct 14, 2003	16.20	16.40	16.18	16.18
2867	NYSE	MCS	Mon, Oct 13, 2003	16.10	16.43	16.04	16.15
2866	NYSE	MCS	Fri, Oct 10, 2003	16.15	16.15	15.71	16.02
2865	NYSE	MCS	Thu, Oct 9, 2003	16.15	16.30	16.00	16.12
2864	NYSE	MCS	Wed, Oct 8, 2003	16.10	16.15	15.94	16.12
2863	NYSE	MCS	Tue, Oct 7, 2003	16.00	16.10	15.90	16.10
2862	NYSE	MCS	Mon, Oct 6, 2003	15.70	16.15	15.51	16.15
2861	NYSE	MCS	Fri, Oct 3, 2003	15.75	15.82	15.60	15.75
2860	NYSE	MCS	Thu, Oct 2, 2003	15.70	15.97	15.50	15.70
2859	NYSE	MCS	Wed, Oct 1, 2003	15.27	15.80	15.25	15.76
2858	NYSE	MCS	Tue, Sep 30, 2003	15.46	15.46	15.10	15.26
2857	NYSE	MCS	Mon, Sep 29, 2003	15.35	15.50	15.30	15.46
2856	NYSE	MCS	Fri, Sep 26, 2003	15.31	15.40	15.31	15.35
2855	NYSE	MCS	Thu, Sep 25, 2003	15.31	15.43	15.25	15.33
2854	NYSE	MCS	Wed, Sep 24, 2003	15.10	15.48	15.10	15.30
2853	NYSE	MCS	Tue, Sep 23, 2003	15.05	15.14	15.01	15.13
2852	NYSE	MCS	Mon, Sep 22, 2003	14.60	15.15	14.60	15.10
2851	NYSE	MCS	Fri, Sep 19, 2003	14.90	14.97	14.51	14.65
2850	NYSE	MCS	Thu, Sep 18, 2003	15.00	15.05	14.88	14.99
2849	NYSE	MCS	Wed, Sep 17, 2003	14.80	15.00	14.68	15.00
2848	NYSE	MCS	Tue, Sep 16, 2003	14.70	15.00	14.68	14.90
2847	NYSE	MCS	Mon, Sep 15, 2003	14.70	14.73	14.55	14.64
2846	NYSE	MCS	Fri, Sep 12, 2003	14.65	14.80	14.45	14.72
2845	NYSE	MCS	Thu, Sep 11, 2003	14.30	14.72	14.30	14.70
2844	NYSE	MCS	Wed, Sep 10, 2003	14.35	14.35	14.16	14.30
2843	NYSE	MCS	Tue, Sep 9, 2003	14.61	14.61	14.40	14.41
2842	NYSE	MCS	Mon, Sep 8, 2003	14.66	15.01	14.61	14.61
2841	NYSE	MCS	Fri, Sep 5, 2003	14.60	14.97	14.59	14.66
2840	NYSE	MCS	Thu, Sep 4, 2003	14.40	14.60	14.40	14.60
2839	NYSE	MCS	Wed, Sep 3, 2003	14.45	14.50	14.40	14.46
2838	NYSE	MCS	Tue, Sep 2, 2003	14.09	14.48	14.09	14.40
2837	NYSE	MCS	Fri, Aug 29, 2003	14.35	14.64	14.19	14.19
2836	NYSE	MCS	Thu, Aug 28, 2003	14.25	14.44	14.15	14.39
2835	NYSE	MCS	Wed, Aug 27, 2003	14.45	14.67	14.20	14.20
2834	NYSE	MCS	Tue, Aug 26, 2003	14.15	14.55	14.15	14.50
2833	NYSE	MCS	Mon, Aug 25, 2003	13.95	14.19	13.74	14.19
2832	NYSE	MCS	Fri, Aug 22, 2003	14.55	14.58	14.10	14.11
2831	NYSE	MCS	Thu, Aug 21, 2003	14.45	14.79	14.45	14.51
2830	NYSE	MCS	Wed, Aug 20, 2003	14.45	14.45	14.15	14.35
2829	NYSE	MCS	Tue, Aug 19, 2003	14.25	14.45	14.04	14.45
2828	NYSE	MCS	Mon, Aug 18, 2003	13.63	14.16	13.63	14.15
2827	NYSE	MCS	Fri, Aug 15, 2003	13.50	13.70	13.45	13.53
2826	NYSE	MCS	Thu, Aug 14, 2003	13.38	13.65	13.38	13.50
2825	NYSE	MCS	Wed, Aug 13, 2003	13.48	13.48	13.30	13.35
2824	NYSE	MCS	Tue, Aug 12, 2003	13.40	13.48	13.30	13.43
2823	NYSE	MCS	Mon, Aug 11, 2003	13.25	13.40	13.25	13.40
2822	NYSE	MCS	Fri, Aug 8, 2003	13.40	13.40	13.13	13.25
2821	NYSE	MCS	Thu, Aug 7, 2003	13.15	13.45	13.02	13.40
2820	NYSE	MCS	Wed, Aug 6, 2003	13.11	13.15	12.85	13.14
2819	NYSE	MCS	Tue, Aug 5, 2003	13.50	13.65	13.00	13.10
2818	NYSE	MCS	Mon, Aug 4, 2003	14.17	14.17	13.50	13.50
2817	NYSE	MCS	Fri, Aug 1, 2003	14.95	14.95	14.16	14.16
2816	NYSE	MCS	Thu, Jul 31, 2003	14.75	15.08	14.71	15.00
2815	NYSE	MCS	Wed, Jul 30, 2003	14.89	14.99	14.65	14.75
2814	NYSE	MCS	Tue, Jul 29, 2003	15.00	15.05	14.85	14.88
2813	NYSE	MCS	Mon, Jul 28, 2003	14.85	15.05	14.84	14.97
2812	NYSE	MCS	Fri, Jul 25, 2003	14.44	14.89	14.33	14.78
2811	NYSE	MCS	Thu, Jul 24, 2003	13.90	14.94	13.85	14.44
2810	NYSE	MCS	Wed, Jul 23, 2003	14.10	14.10	13.76	13.94
2809	NYSE	MCS	Tue, Jul 22, 2003	14.05	14.22	13.75	14.09
2808	NYSE	MCS	Mon, Jul 21, 2003	14.10	14.18	14.00	14.00
2807	NYSE	MCS	Fri, Jul 18, 2003	14.00	14.20	14.00	14.15
2806	NYSE	MCS	Thu, Jul 17, 2003	14.20	14.23	13.77	13.91
2805	NYSE	MCS	Wed, Jul 16, 2003	14.60	14.60	14.22	14.24
2804	NYSE	MCS	Tue, Jul 15, 2003	14.74	15.05	14.58	14.60
2803	NYSE	MCS	Mon, Jul 14, 2003	14.99	15.00	14.60	14.69
2802	NYSE	MCS	Fri, Jul 11, 2003	14.72	15.10	14.60	14.98
2801	NYSE	MCS	Thu, Jul 10, 2003	15.00	15.00	14.17	14.69
2800	NYSE	MCS	Wed, Jul 9, 2003	15.37	15.38	14.90	15.25
2799	NYSE	MCS	Tue, Jul 8, 2003	15.00	15.37	14.80	15.37
2798	NYSE	MCS	Mon, Jul 7, 2003	14.95	15.00	14.70	15.00
2797	NYSE	MCS	Thu, Jul 3, 2003	14.99	14.99	14.86	14.86
2796	NYSE	MCS	Wed, Jul 2, 2003	14.98	15.00	14.80	14.96
2795	NYSE	MCS	Tue, Jul 1, 2003	14.90	15.00	14.70	14.90
2794	NYSE	MCS	Mon, Jun 30, 2003	14.90	14.95	14.56	14.95
2793	NYSE	MCS	Fri, Jun 27, 2003	14.75	15.02	14.75	14.99
2792	NYSE	MCS	Thu, Jun 26, 2003	14.55	14.94	14.42	14.68
2791	NYSE	MCS	Wed, Jun 25, 2003	14.65	14.85	14.15	14.61
2790	NYSE	MCS	Tue, Jun 24, 2003	14.20	14.75	14.10	14.70
2789	NYSE	MCS	Mon, Jun 23, 2003	14.50	14.80	14.38	14.38
2788	NYSE	MCS	Fri, Jun 20, 2003	14.80	14.80	14.46	14.46
2787	NYSE	MCS	Thu, Jun 19, 2003	14.55	14.80	14.55	14.72
2786	NYSE	MCS	Wed, Jun 18, 2003	14.75	14.75	14.38	14.39
2785	NYSE	MCS	Tue, Jun 17, 2003	14.60	14.80	14.53	14.75
2784	NYSE	MCS	Mon, Jun 16, 2003	14.21	14.54	14.20	14.53
2783	NYSE	MCS	Fri, Jun 13, 2003	14.80	14.80	14.19	14.19
2782	NYSE	MCS	Thu, Jun 12, 2003	14.90	14.95	14.74	14.75
2781	NYSE	MCS	Wed, Jun 11, 2003	14.65	14.95	14.60	14.95
2780	NYSE	MCS	Tue, Jun 10, 2003	14.57	14.75	14.55	14.75
2779	NYSE	MCS	Mon, Jun 9, 2003	14.70	14.70	14.45	14.51
2778	NYSE	MCS	Fri, Jun 6, 2003	14.99	15.05	14.70	14.76
2777	NYSE	MCS	Thu, Jun 5, 2003	14.83	14.93	14.82	14.89
2776	NYSE	MCS	Wed, Jun 4, 2003	14.89	15.00	14.40	14.83
2775	NYSE	MCS	Tue, Jun 3, 2003	14.40	14.89	14.40	14.89
2774	NYSE	MCS	Mon, Jun 2, 2003	13.88	14.41	13.88	14.41
2773	NYSE	MCS	Fri, May 30, 2003	13.65	13.78	13.50	13.78
2772	NYSE	MCS	Thu, May 29, 2003	13.70	13.75	13.15	13.58
2771	NYSE	MCS	Wed, May 28, 2003	13.52	13.63	13.52	13.63
2770	NYSE	MCS	Tue, May 27, 2003	13.40	13.54	13.30	13.51
2769	NYSE	MCS	Fri, May 23, 2003	13.05	13.54	13.05	13.46
2768	NYSE	MCS	Thu, May 22, 2003	12.59	13.11	12.53	13.11
2767	NYSE	MCS	Wed, May 21, 2003	13.30	13.30	11.91	12.53
2766	NYSE	MCS	Tue, May 20, 2003	13.70	13.70	13.07	13.34
2765	NYSE	MCS	Mon, May 19, 2003	13.85	13.99	13.60	13.65
2764	NYSE	MCS	Fri, May 16, 2003	14.00	14.19	13.85	13.85
2763	NYSE	MCS	Thu, May 15, 2003	14.05	14.20	13.61	14.10
2762	NYSE	MCS	Wed, May 14, 2003	14.70	14.74	14.05	14.13
2761	NYSE	MCS	Tue, May 13, 2003	14.75	14.75	14.60	14.64
2760	NYSE	MCS	Mon, May 12, 2003	14.60	14.85	14.60	14.85
2759	NYSE	MCS	Fri, May 9, 2003	14.30	14.67	14.09	14.67
2758	NYSE	MCS	Thu, May 8, 2003	14.57	15.05	14.25	14.25
2757	NYSE	MCS	Wed, May 7, 2003	14.55	14.66	14.45	14.62
2756	NYSE	MCS	Tue, May 6, 2003	14.40	14.67	14.35	14.60
2755	NYSE	MCS	Mon, May 5, 2003	14.35	14.35	14.07	14.35
2754	NYSE	MCS	Fri, May 2, 2003	14.25	14.33	14.25	14.33
2753	NYSE	MCS	Thu, May 1, 2003	14.10	14.25	14.04	14.16
2752	NYSE	MCS	Wed, Apr 30, 2003	13.60	14.40	13.60	14.20
2751	NYSE	MCS	Tue, Apr 29, 2003	14.00	14.05	13.70	13.70
2750	NYSE	MCS	Mon, Apr 28, 2003	13.60	14.10	13.55	13.95
2749	NYSE	MCS	Fri, Apr 25, 2003	13.80	13.86	13.50	13.54
2748	NYSE	MCS	Thu, Apr 24, 2003	14.15	14.21	14.00	14.00
2747	NYSE	MCS	Wed, Apr 23, 2003	14.20	14.30	14.10	14.18
2746	NYSE	MCS	Tue, Apr 22, 2003	14.00	14.38	14.00	14.20
2745	NYSE	MCS	Mon, Apr 21, 2003	14.05	14.22	13.92	14.10
2744	NYSE	MCS	Thu, Apr 17, 2003	14.10	14.19	13.97	14.07
2743	NYSE	MCS	Wed, Apr 16, 2003	14.24	14.24	13.54	13.87
2742	NYSE	MCS	Tue, Apr 15, 2003	14.40	14.40	14.22	14.24
2741	NYSE	MCS	Mon, Apr 14, 2003	14.00	14.55	14.00	14.50
2740	NYSE	MCS	Fri, Apr 11, 2003	14.62	14.70	14.00	14.00
2739	NYSE	MCS	Thu, Apr 10, 2003	14.30	14.80	14.30	14.62
2738	NYSE	MCS	Wed, Apr 9, 2003	14.99	14.99	14.25	14.32
2737	NYSE	MCS	Tue, Apr 8, 2003	13.85	14.98	13.85	14.94
2736	NYSE	MCS	Mon, Apr 7, 2003	14.00	14.80	14.00	14.11
2735	NYSE	MCS	Fri, Apr 4, 2003	14.20	14.31	13.90	13.90
2734	NYSE	MCS	Thu, Apr 3, 2003	14.10	14.35	14.10	14.20
2733	NYSE	MCS	Wed, Apr 2, 2003	13.85	14.30	13.85	14.16
2732	NYSE	MCS	Tue, Apr 1, 2003	13.55	13.85	13.40	13.75
2731	NYSE	MCS	Mon, Mar 31, 2003	13.60	14.21	13.36	13.60
2730	NYSE	MCS	Fri, Mar 28, 2003	13.90	13.95	13.25	13.70
2729	NYSE	MCS	Thu, Mar 27, 2003	14.14	14.14	13.55	14.00
2728	NYSE	MCS	Wed, Mar 26, 2003	14.53	14.64	14.14	14.14
2727	NYSE	MCS	Tue, Mar 25, 2003	14.55	14.75	14.45	14.53
2726	NYSE	MCS	Mon, Mar 24, 2003	15.10	15.10	14.61	14.65
2725	NYSE	MCS	Fri, Mar 21, 2003	15.30	15.34	15.06	15.19
2724	NYSE	MCS	Thu, Mar 20, 2003	14.90	15.15	14.20	15.15
2723	NYSE	MCS	Wed, Mar 19, 2003	14.75	15.00	14.75	15.00
2722	NYSE	MCS	Tue, Mar 18, 2003	14.75	14.75	14.43	14.75
2721	NYSE	MCS	Mon, Mar 17, 2003	13.65	14.81	13.65	14.81
2720	NYSE	MCS	Fri, Mar 14, 2003	13.70	13.94	13.55	13.75
2719	NYSE	MCS	Thu, Mar 13, 2003	13.30	13.70	13.15	13.60
2718	NYSE	MCS	Wed, Mar 12, 2003	13.35	13.60	13.15	13.20
2717	NYSE	MCS	Tue, Mar 11, 2003	13.12	13.45	13.12	13.40
2716	NYSE	MCS	Mon, Mar 10, 2003	13.60	13.61	13.22	13.22
2715	NYSE	MCS	Fri, Mar 7, 2003	13.20	13.70	13.15	13.64
2714	NYSE	MCS	Thu, Mar 6, 2003	13.35	13.35	13.21	13.30
2713	NYSE	MCS	Wed, Mar 5, 2003	13.30	13.45	13.25	13.40
2712	NYSE	MCS	Tue, Mar 4, 2003	13.26	13.34	13.21	13.21
2711	NYSE	MCS	Mon, Mar 3, 2003	13.45	13.70	13.26	13.28
2710	NYSE	MCS	Fri, Feb 28, 2003	13.91	13.91	12.79	13.40
2709	NYSE	MCS	Thu, Feb 27, 2003	13.90	14.10	13.89	13.91
2708	NYSE	MCS	Wed, Feb 26, 2003	13.85	13.93	13.85	13.85
2707	NYSE	MCS	Tue, Feb 25, 2003	13.90	13.92	13.30	13.92
2706	NYSE	MCS	Mon, Feb 24, 2003	14.20	14.20	13.74	13.81
2705	NYSE	MCS	Fri, Feb 21, 2003	13.90	14.20	13.82	14.20
2704	NYSE	MCS	Thu, Feb 20, 2003	13.93	13.97	13.80	13.86
2703	NYSE	MCS	Wed, Feb 19, 2003	13.94	13.97	13.90	13.95
2702	NYSE	MCS	Tue, Feb 18, 2003	13.74	14.00	13.74	14.00
2701	NYSE	MCS	Fri, Feb 14, 2003	13.17	13.78	13.17	13.70
2700	NYSE	MCS	Thu, Feb 13, 2003	13.35	13.35	13.10	13.19
2699	NYSE	MCS	Wed, Feb 12, 2003	13.10	13.45	13.10	13.40
2698	NYSE	MCS	Tue, Feb 11, 2003	13.57	13.65	13.02	13.15
2697	NYSE	MCS	Mon, Feb 10, 2003	13.35	13.83	13.35	13.72
2696	NYSE	MCS	Fri, Feb 7, 2003	13.59	13.95	13.45	13.45
2695	NYSE	MCS	Thu, Feb 6, 2003	14.10	14.14	13.55	13.55
2694	NYSE	MCS	Wed, Feb 5, 2003	14.45	14.90	14.01	14.07
2693	NYSE	MCS	Tue, Feb 4, 2003	13.50	14.70	13.50	14.39
2692	NYSE	MCS	Mon, Feb 3, 2003	13.80	13.95	13.55	13.56
2691	NYSE	MCS	Fri, Jan 31, 2003	13.10	14.14	13.10	13.80
2690	NYSE	MCS	Thu, Jan 30, 2003	13.40	13.70	13.05	13.10
2689	NYSE	MCS	Wed, Jan 29, 2003	13.40	13.60	13.40	13.40
2688	NYSE	MCS	Tue, Jan 28, 2003	13.75	13.82	13.35	13.49
2687	NYSE	MCS	Mon, Jan 27, 2003	14.03	14.03	13.69	13.75
2686	NYSE	MCS	Fri, Jan 24, 2003	14.01	14.14	14.00	14.03
2685	NYSE	MCS	Thu, Jan 23, 2003	13.95	14.20	13.95	14.00
2684	NYSE	MCS	Wed, Jan 22, 2003	13.69	14.07	13.69	13.95
2683	NYSE	MCS	Tue, Jan 21, 2003	13.45	13.75	13.40	13.69
2682	NYSE	MCS	Fri, Jan 17, 2003	13.90	13.91	13.41	13.45
2681	NYSE	MCS	Thu, Jan 16, 2003	14.00	14.05	13.85	13.96
2680	NYSE	MCS	Wed, Jan 15, 2003	14.20	14.25	13.95	14.10
2679	NYSE	MCS	Tue, Jan 14, 2003	14.10	14.15	13.92	14.15
2678	NYSE	MCS	Mon, Jan 13, 2003	14.01	14.20	13.85	14.20
2677	NYSE	MCS	Fri, Jan 10, 2003	14.00	14.35	14.00	14.00
2676	NYSE	MCS	Thu, Jan 9, 2003	14.01	14.42	13.98	14.02
2675	NYSE	MCS	Wed, Jan 8, 2003	14.10	14.40	14.00	14.01
2674	NYSE	MCS	Tue, Jan 7, 2003	14.46	14.48	14.00	14.10
2673	NYSE	MCS	Mon, Jan 6, 2003	14.10	14.50	14.05	14.41
2672	NYSE	MCS	Fri, Jan 3, 2003	14.50	14.50	14.00	14.00
2671	NYSE	MCS	Thu, Jan 2, 2003	14.15	14.61	13.40	14.54
2670	NYSE	MCS	Tue, Dec 31, 2002	14.10	14.65	14.10	14.20
2669	NYSE	MCS	Mon, Dec 30, 2002	14.90	14.90	14.00	14.00
2668	NYSE	MCS	Fri, Dec 27, 2002	14.75	14.80	14.45	14.80
2667	NYSE	MCS	Thu, Dec 26, 2002	15.30	15.30	14.80	14.94
2666	NYSE	MCS	Tue, Dec 24, 2002	15.32	15.34	15.24	15.25
2665	NYSE	MCS	Mon, Dec 23, 2002	14.76	15.32	14.76	15.32
2664	NYSE	MCS	Fri, Dec 20, 2002	14.78	15.08	14.73	14.77
2663	NYSE	MCS	Thu, Dec 19, 2002	14.60	14.73	14.51	14.68
2662	NYSE	MCS	Wed, Dec 18, 2002	14.95	14.95	14.42	14.60
2661	NYSE	MCS	Tue, Dec 17, 2002	14.68	14.97	14.68	14.90
2660	NYSE	MCS	Mon, Dec 16, 2002	14.29	14.68	14.29	14.68
2659	NYSE	MCS	Fri, Dec 13, 2002	14.75	14.75	14.20	14.20
2658	NYSE	MCS	Thu, Dec 12, 2002	14.55	14.80	14.40	14.70
2657	NYSE	MCS	Wed, Dec 11, 2002	14.40	14.75	14.30	14.60
2656	NYSE	MCS	Tue, Dec 10, 2002	14.20	14.50	14.20	14.45
2655	NYSE	MCS	Mon, Dec 9, 2002	14.40	14.55	14.20	14.25
2654	NYSE	MCS	Fri, Dec 6, 2002	14.40	14.55	14.10	14.49
2653	NYSE	MCS	Thu, Dec 5, 2002	14.24	14.50	14.10	14.48
2652	NYSE	MCS	Wed, Dec 4, 2002	14.35	14.35	14.02	14.14
2651	NYSE	MCS	Tue, Dec 3, 2002	13.92	14.60	13.92	14.40
2650	NYSE	MCS	Mon, Dec 2, 2002	14.01	14.45	13.91	13.97
2649	NYSE	MCS	Fri, Nov 29, 2002	14.65	14.65	13.99	14.00
2648	NYSE	MCS	Wed, Nov 27, 2002	14.78	14.80	14.25	14.65
2647	NYSE	MCS	Tue, Nov 26, 2002	14.64	14.80	14.42	14.71
2646	NYSE	MCS	Mon, Nov 25, 2002	14.60	14.88	14.55	14.74
2645	NYSE	MCS	Fri, Nov 22, 2002	14.59	14.75	14.59	14.67
2644	NYSE	MCS	Thu, Nov 21, 2002	14.35	14.80	14.30	14.55
2643	NYSE	MCS	Wed, Nov 20, 2002	13.90	14.40	13.90	14.40
2642	NYSE	MCS	Tue, Nov 19, 2002	14.16	14.18	13.90	13.90
2641	NYSE	MCS	Mon, Nov 18, 2002	14.70	14.88	14.00	14.11
2640	NYSE	MCS	Fri, Nov 15, 2002	14.30	14.65	14.21	14.62
2639	NYSE	MCS	Thu, Nov 14, 2002	14.22	14.44	14.15	14.40
2638	NYSE	MCS	Wed, Nov 13, 2002	14.25	14.25	14.00	14.16
2637	NYSE	MCS	Tue, Nov 12, 2002	13.95	14.40	13.95	14.31
2636	NYSE	MCS	Mon, Nov 11, 2002	14.35	14.35	13.90	14.00
2635	NYSE	MCS	Fri, Nov 8, 2002	14.35	14.40	13.95	14.35
2634	NYSE	MCS	Thu, Nov 7, 2002	14.35	14.35	13.98	14.25
2633	NYSE	MCS	Wed, Nov 6, 2002	14.35	14.45	14.15	14.40
2632	NYSE	MCS	Tue, Nov 5, 2002	14.35	14.45	14.35	14.45
2631	NYSE	MCS	Mon, Nov 4, 2002	14.39	14.40	14.30	14.35
2630	NYSE	MCS	Fri, Nov 1, 2002	14.24	14.40	14.24	14.39
2629	NYSE	MCS	Thu, Oct 31, 2002	14.30	14.38	14.16	14.23
2628	NYSE	MCS	Wed, Oct 30, 2002	14.25	14.40	14.10	14.35
2627	NYSE	MCS	Tue, Oct 29, 2002	14.47	14.47	14.15	14.40
2626	NYSE	MCS	Mon, Oct 28, 2002	14.36	14.69	14.35	14.50
2625	NYSE	MCS	Fri, Oct 25, 2002	13.40	14.35	13.40	14.35
2624	NYSE	MCS	Thu, Oct 24, 2002	13.90	14.00	13.35	13.50
2623	NYSE	MCS	Wed, Oct 23, 2002	13.30	13.75	13.06	13.75
2622	NYSE	MCS	Tue, Oct 22, 2002	13.55	13.59	13.35	13.41
2621	NYSE	MCS	Mon, Oct 21, 2002	13.35	13.55	13.25	13.55
2620	NYSE	MCS	Fri, Oct 18, 2002	13.10	13.36	13.10	13.30
2619	NYSE	MCS	Thu, Oct 17, 2002	12.85	13.00	12.77	13.00
2618	NYSE	MCS	Wed, Oct 16, 2002	12.95	13.00	12.55	12.75
2617	NYSE	MCS	Tue, Oct 15, 2002	12.35	13.00	12.30	13.00
2616	NYSE	MCS	Mon, Oct 14, 2002	12.06	12.44	12.00	12.35
2615	NYSE	MCS	Fri, Oct 11, 2002	12.10	12.25	12.05	12.05
2614	NYSE	MCS	Thu, Oct 10, 2002	12.20	12.20	11.94	12.00
2613	NYSE	MCS	Wed, Oct 9, 2002	12.90	12.90	12.08	12.25
2612	NYSE	MCS	Tue, Oct 8, 2002	12.40	13.10	12.07	12.95
2611	NYSE	MCS	Mon, Oct 7, 2002	13.02	13.08	12.45	12.45
2610	NYSE	MCS	Fri, Oct 4, 2002	13.00	13.15	13.00	13.10
2609	NYSE	MCS	Thu, Oct 3, 2002	13.31	13.50	12.90	13.00
2608	NYSE	MCS	Wed, Oct 2, 2002	13.69	13.79	13.24	13.24
2607	NYSE	MCS	Tue, Oct 1, 2002	13.10	13.69	13.00	13.69
2606	NYSE	MCS	Mon, Sep 30, 2002	12.65	13.10	12.31	13.10
2605	NYSE	MCS	Fri, Sep 27, 2002	13.38	13.50	12.75	12.75
2604	NYSE	MCS	Thu, Sep 26, 2002	13.01	13.48	12.88	13.48
2603	NYSE	MCS	Wed, Sep 25, 2002	13.15	13.16	12.69	13.05
2602	NYSE	MCS	Tue, Sep 24, 2002	12.90	13.20	12.60	13.20
2601	NYSE	MCS	Mon, Sep 23, 2002	13.15	13.39	13.00	13.30
2600	NYSE	MCS	Fri, Sep 20, 2002	13.40	13.55	13.13	13.20
2599	NYSE	MCS	Thu, Sep 19, 2002	13.60	13.62	13.25	13.25
2598	NYSE	MCS	Wed, Sep 18, 2002	13.90	13.91	13.47	13.70
2597	NYSE	MCS	Tue, Sep 17, 2002	14.25	14.35	13.60	13.95
2596	NYSE	MCS	Mon, Sep 16, 2002	14.59	14.70	14.35	14.35
2595	NYSE	MCS	Fri, Sep 13, 2002	14.20	14.65	14.15	14.55
2594	NYSE	MCS	Thu, Sep 12, 2002	14.65	14.70	14.20	14.20
2593	NYSE	MCS	Wed, Sep 11, 2002	14.75	14.80	14.70	14.70
2592	NYSE	MCS	Tue, Sep 10, 2002	14.10	15.13	14.10	14.75
2591	NYSE	MCS	Mon, Sep 9, 2002	13.65	14.05	13.45	14.00
2590	NYSE	MCS	Fri, Sep 6, 2002	13.40	13.60	13.26	13.50
2589	NYSE	MCS	Thu, Sep 5, 2002	14.00	14.05	13.35	13.35
2588	NYSE	MCS	Wed, Sep 4, 2002	13.26	14.09	13.26	14.05
2587	NYSE	MCS	Tue, Sep 3, 2002	13.90	13.90	13.31	13.31
2586	NYSE	MCS	Fri, Aug 30, 2002	13.38	14.05	13.38	14.00
2585	NYSE	MCS	Thu, Aug 29, 2002	13.85	13.85	13.25	13.35
2584	NYSE	MCS	Wed, Aug 28, 2002	14.55	14.62	13.90	13.90
2583	NYSE	MCS	Tue, Aug 27, 2002	15.00	15.00	14.60	14.60
2582	NYSE	MCS	Mon, Aug 26, 2002	14.45	15.05	14.45	15.00
2581	NYSE	MCS	Fri, Aug 23, 2002	14.50	14.68	14.45	14.50
2580	NYSE	MCS	Thu, Aug 22, 2002	14.00	14.65	13.84	14.60
2579	NYSE	MCS	Wed, Aug 21, 2002	13.30	13.90	13.10	13.90
2578	NYSE	MCS	Tue, Aug 20, 2002	13.10	13.35	13.10	13.20
2577	NYSE	MCS	Mon, Aug 19, 2002	12.93	13.33	12.78	13.00
2576	NYSE	MCS	Fri, Aug 16, 2002	13.40	13.50	13.01	13.01
2575	NYSE	MCS	Thu, Aug 15, 2002	13.40	13.65	13.35	13.40
2574	NYSE	MCS	Wed, Aug 14, 2002	13.65	13.66	12.80	13.35
2573	NYSE	MCS	Tue, Aug 13, 2002	14.05	14.55	13.64	13.64
2572	NYSE	MCS	Mon, Aug 12, 2002	14.03	14.25	13.80	14.10
2571	NYSE	MCS	Fri, Aug 9, 2002	14.35	15.10	14.00	14.00
2570	NYSE	MCS	Thu, Aug 8, 2002	14.40	14.55	14.00	14.40
2569	NYSE	MCS	Wed, Aug 7, 2002	14.42	14.55	14.30	14.45
2568	NYSE	MCS	Tue, Aug 6, 2002	14.05	14.45	14.05	14.42
2567	NYSE	MCS	Mon, Aug 5, 2002	14.75	14.75	13.98	13.98
2566	NYSE	MCS	Fri, Aug 2, 2002	15.10	15.10	14.20	14.67
2565	NYSE	MCS	Thu, Aug 1, 2002	14.80	15.38	14.75	15.07
2564	NYSE	MCS	Wed, Jul 31, 2002	15.00	15.16	14.80	14.80
2563	NYSE	MCS	Tue, Jul 30, 2002	15.35	15.36	14.96	15.10
2562	NYSE	MCS	Mon, Jul 29, 2002	14.79	15.50	14.79	15.46
2561	NYSE	MCS	Fri, Jul 26, 2002	14.35	14.88	14.35	14.75
2560	NYSE	MCS	Thu, Jul 25, 2002	13.85	14.40	13.85	14.35
2559	NYSE	MCS	Wed, Jul 24, 2002	12.00	13.90	11.90	13.90
2558	NYSE	MCS	Tue, Jul 23, 2002	13.50	13.51	12.65	12.65
2557	NYSE	MCS	Mon, Jul 22, 2002	14.15	14.25	13.00	13.65
2556	NYSE	MCS	Fri, Jul 19, 2002	13.90	14.20	13.80	14.20
2555	NYSE	MCS	Thu, Jul 18, 2002	14.05	14.35	13.95	13.95
2554	NYSE	MCS	Wed, Jul 17, 2002	13.97	14.20	13.60	14.15
2553	NYSE	MCS	Tue, Jul 16, 2002	14.10	14.40	13.55	13.88
2552	NYSE	MCS	Mon, Jul 15, 2002	14.68	14.69	13.85	14.15
2551	NYSE	MCS	Fri, Jul 12, 2002	15.50	15.51	14.65	14.65
2550	NYSE	MCS	Thu, Jul 11, 2002	15.36	15.90	15.30	15.55
2549	NYSE	MCS	Wed, Jul 10, 2002	15.57	15.57	15.41	15.46
2548	NYSE	MCS	Tue, Jul 9, 2002	15.55	15.80	15.55	15.57
2547	NYSE	MCS	Mon, Jul 8, 2002	16.00	16.00	15.60	15.61
2546	NYSE	MCS	Fri, Jul 5, 2002	15.51	15.95	15.50	15.80
2545	NYSE	MCS	Wed, Jul 3, 2002	15.85	15.85	15.25	15.50
2544	NYSE	MCS	Tue, Jul 2, 2002	16.30	16.40	15.85	15.92
2543	NYSE	MCS	Mon, Jul 1, 2002	16.65	16.65	16.20	16.30
2542	NYSE	MCS	Fri, Jun 28, 2002	16.07	16.74	16.07	16.65
2541	NYSE	MCS	Thu, Jun 27, 2002	16.12	16.13	15.85	16.00
2540	NYSE	MCS	Wed, Jun 26, 2002	15.85	16.24	15.74	16.11
2539	NYSE	MCS	Tue, Jun 25, 2002	15.91	16.25	15.90	15.90
2538	NYSE	MCS	Mon, Jun 24, 2002	16.10	16.35	15.67	15.92
2537	NYSE	MCS	Fri, Jun 21, 2002	15.30	16.25	15.30	16.25
2536	NYSE	MCS	Thu, Jun 20, 2002	14.01	15.27	14.00	15.05
2535	NYSE	MCS	Wed, Jun 19, 2002	15.20	15.59	13.96	13.96
2534	NYSE	MCS	Tue, Jun 18, 2002	15.15	15.35	14.75	15.30
2533	NYSE	MCS	Mon, Jun 17, 2002	14.27	15.10	14.27	15.10
2532	NYSE	MCS	Fri, Jun 14, 2002	14.00	14.35	13.81	14.25
2531	NYSE	MCS	Thu, Jun 13, 2002	13.99	14.15	13.99	14.05
2530	NYSE	MCS	Wed, Jun 12, 2002	14.21	14.21	13.70	14.00
2529	NYSE	MCS	Tue, Jun 11, 2002	14.25	14.50	14.20	14.20
2528	NYSE	MCS	Mon, Jun 10, 2002	13.90	14.50	13.90	14.31
2527	NYSE	MCS	Fri, Jun 7, 2002	14.30	14.30	13.43	13.85
2526	NYSE	MCS	Thu, Jun 6, 2002	14.53	14.58	14.30	14.30
2525	NYSE	MCS	Wed, Jun 5, 2002	14.05	14.75	14.05	14.63
2524	NYSE	MCS	Tue, Jun 4, 2002	14.00	14.10	13.16	14.05
2523	NYSE	MCS	Mon, Jun 3, 2002	14.60	14.60	14.00	14.00
2522	NYSE	MCS	Fri, May 31, 2002	13.14	14.50	13.12	14.50
2521	NYSE	MCS	Thu, May 30, 2002	14.00	14.00	13.02	13.14
2520	NYSE	MCS	Wed, May 29, 2002	14.35	14.59	13.84	13.95
2519	NYSE	MCS	Tue, May 28, 2002	14.25	14.58	13.89	14.31
2518	NYSE	MCS	Fri, May 24, 2002	15.30	15.30	14.30	14.35
2517	NYSE	MCS	Thu, May 23, 2002	15.14	15.35	14.95	15.30
2516	NYSE	MCS	Wed, May 22, 2002	15.35	15.35	15.03	15.14
2515	NYSE	MCS	Tue, May 21, 2002	15.11	15.11	14.70	15.05
2514	NYSE	MCS	Mon, May 20, 2002	15.24	15.24	14.85	15.16
2513	NYSE	MCS	Fri, May 17, 2002	15.09	15.25	14.65	14.99
2512	NYSE	MCS	Thu, May 16, 2002	15.30	15.66	14.87	14.99
2511	NYSE	MCS	Wed, May 15, 2002	16.31	17.00	15.50	15.70
2510	NYSE	MCS	Tue, May 14, 2002	14.40	16.46	14.02	16.46
2509	NYSE	MCS	Mon, May 13, 2002	13.85	14.45	13.85	14.30
2508	NYSE	MCS	Fri, May 10, 2002	14.34	14.60	13.65	13.75
2507	NYSE	MCS	Thu, May 9, 2002	14.90	14.90	14.05	14.25
2506	NYSE	MCS	Wed, May 8, 2002	15.00	15.35	14.70	14.99
2505	NYSE	MCS	Tue, May 7, 2002	15.75	16.30	14.90	15.00
2504	NYSE	MCS	Mon, May 6, 2002	17.00	17.73	15.85	15.85
2503	NYSE	MCS	Fri, May 3, 2002	16.90	17.24	16.80	17.00
2502	NYSE	MCS	Thu, May 2, 2002	17.60	17.77	17.05	17.05
2501	NYSE	MCS	Wed, May 1, 2002	17.21	17.98	17.08	17.70
2500	NYSE	MCS	Tue, Apr 30, 2002	16.90	17.45	16.86	17.30
2499	NYSE	MCS	Mon, Apr 29, 2002	16.45	16.90	16.36	16.90
2498	NYSE	MCS	Fri, Apr 26, 2002	16.70	16.75	16.40	16.45
2497	NYSE	MCS	Thu, Apr 25, 2002	16.57	16.90	16.50	16.70
2496	NYSE	MCS	Wed, Apr 24, 2002	16.60	16.64	16.40	16.55
2495	NYSE	MCS	Tue, Apr 23, 2002	16.55	16.65	16.55	16.65
2494	NYSE	MCS	Mon, Apr 22, 2002	16.85	16.85	16.50	16.50
2493	NYSE	MCS	Fri, Apr 19, 2002	16.65	16.85	16.50	16.85
2492	NYSE	MCS	Thu, Apr 18, 2002	16.70	16.80	16.50	16.60
2491	NYSE	MCS	Wed, Apr 17, 2002	16.65	16.65	16.30	16.65
2490	NYSE	MCS	Tue, Apr 16, 2002	16.70	16.75	16.30	16.65
2489	NYSE	MCS	Mon, Apr 15, 2002	17.05	17.10	16.30	16.60
2488	NYSE	MCS	Fri, Apr 12, 2002	17.15	17.29	17.00	17.25
2487	NYSE	MCS	Thu, Apr 11, 2002	17.20	17.37	17.00	17.16
2486	NYSE	MCS	Wed, Apr 10, 2002	16.55	17.20	16.55	17.20
2485	NYSE	MCS	Tue, Apr 9, 2002	16.30	16.60	16.30	16.60
2484	NYSE	MCS	Mon, Apr 8, 2002	16.05	16.40	16.01	16.40
2483	NYSE	MCS	Fri, Apr 5, 2002	16.15	16.20	16.10	16.10
2482	NYSE	MCS	Thu, Apr 4, 2002	16.10	16.23	16.05	16.20
2481	NYSE	MCS	Wed, Apr 3, 2002	16.03	16.14	16.03	16.13
2480	NYSE	MCS	Tue, Apr 2, 2002	16.06	16.06	16.00	16.03
2479	NYSE	MCS	Mon, Apr 1, 2002	15.95	16.13	15.65	16.01
2478	NYSE	MCS	Thu, Mar 28, 2002	16.00	16.12	15.84	16.12
2477	NYSE	MCS	Wed, Mar 27, 2002	15.98	16.14	15.93	16.14
2476	NYSE	MCS	Tue, Mar 26, 2002	15.65	15.99	15.60	15.97
2475	NYSE	MCS	Mon, Mar 25, 2002	16.00	16.00	15.55	15.80
2474	NYSE	MCS	Fri, Mar 22, 2002	16.25	16.25	15.95	15.95
2473	NYSE	MCS	Thu, Mar 21, 2002	15.73	16.25	15.65	16.25
2472	NYSE	MCS	Wed, Mar 20, 2002	15.71	15.75	15.65	15.73
2471	NYSE	MCS	Tue, Mar 19, 2002	15.80	15.80	15.70	15.75
2470	NYSE	MCS	Mon, Mar 18, 2002	15.60	15.80	15.45	15.80
2469	NYSE	MCS	Fri, Mar 15, 2002	15.00	15.60	15.00	15.55
2468	NYSE	MCS	Thu, Mar 14, 2002	15.40	15.45	15.20	15.45
2467	NYSE	MCS	Wed, Mar 13, 2002	15.46	15.47	15.30	15.40
2466	NYSE	MCS	Tue, Mar 12, 2002	15.29	15.55	15.20	15.45
2465	NYSE	MCS	Mon, Mar 11, 2002	15.20	15.45	15.15	15.44
2464	NYSE	MCS	Fri, Mar 8, 2002	15.35	15.35	14.96	15.25
2463	NYSE	MCS	Thu, Mar 7, 2002	15.45	15.45	15.34	15.38
2462	NYSE	MCS	Wed, Mar 6, 2002	15.30	15.50	15.25	15.50
2461	NYSE	MCS	Tue, Mar 5, 2002	15.58	15.64	15.35	15.35
2460	NYSE	MCS	Mon, Mar 4, 2002	15.40	15.60	15.35	15.58
2459	NYSE	MCS	Fri, Mar 1, 2002	15.45	15.45	15.36	15.45
2458	NYSE	MCS	Thu, Feb 28, 2002	15.25	15.50	15.25	15.50
2457	NYSE	MCS	Wed, Feb 27, 2002	15.40	15.45	15.30	15.35
2456	NYSE	MCS	Tue, Feb 26, 2002	15.35	15.50	15.30	15.46
2455	NYSE	MCS	Mon, Feb 25, 2002	15.80	15.80	15.45	15.45
2454	NYSE	MCS	Fri, Feb 22, 2002	15.20	15.72	15.09	15.72
2453	NYSE	MCS	Thu, Feb 21, 2002	15.50	15.50	15.20	15.20
2452	NYSE	MCS	Wed, Feb 20, 2002	15.37	15.60	15.35	15.57
2451	NYSE	MCS	Tue, Feb 19, 2002	15.70	15.75	15.40	15.41
2450	NYSE	MCS	Fri, Feb 15, 2002	15.15	16.00	14.95	15.70
2449	NYSE	MCS	Thu, Feb 14, 2002	15.25	15.50	15.00	15.05
2448	NYSE	MCS	Wed, Feb 13, 2002	14.55	15.15	14.50	15.15
2447	NYSE	MCS	Tue, Feb 12, 2002	14.78	14.79	14.40	14.50
2446	NYSE	MCS	Mon, Feb 11, 2002	14.65	14.77	14.60	14.75
2445	NYSE	MCS	Fri, Feb 8, 2002	14.41	14.65	14.30	14.65
2444	NYSE	MCS	Thu, Feb 7, 2002	14.50	14.60	14.10	14.40
2443	NYSE	MCS	Wed, Feb 6, 2002	14.45	14.53	14.00	14.40
2442	NYSE	MCS	Tue, Feb 5, 2002	14.30	14.50	14.13	14.50
2441	NYSE	MCS	Mon, Feb 4, 2002	14.70	14.70	14.30	14.35
2440	NYSE	MCS	Fri, Feb 1, 2002	15.60	15.60	14.80	14.80
2439	NYSE	MCS	Thu, Jan 31, 2002	14.74	15.60	14.62	15.60
2438	NYSE	MCS	Wed, Jan 30, 2002	14.80	14.80	14.59	14.65
2437	NYSE	MCS	Tue, Jan 29, 2002	15.00	15.00	14.60	14.90
2436	NYSE	MCS	Mon, Jan 28, 2002	15.25	15.25	14.90	15.10
2435	NYSE	MCS	Fri, Jan 25, 2002	14.79	15.20	14.75	15.18
2434	NYSE	MCS	Thu, Jan 24, 2002	14.90	14.90	14.75	14.79
2433	NYSE	MCS	Wed, Jan 23, 2002	14.80	14.95	14.75	14.95
2432	NYSE	MCS	Tue, Jan 22, 2002	14.30	14.90	14.30	14.85
2431	NYSE	MCS	Fri, Jan 18, 2002	14.40	14.50	14.20	14.20
2430	NYSE	MCS	Thu, Jan 17, 2002	14.50	14.55	14.25	14.49
2429	NYSE	MCS	Wed, Jan 16, 2002	14.25	14.49	14.20	14.49
2428	NYSE	MCS	Tue, Jan 15, 2002	13.57	14.25	13.50	14.25
2427	NYSE	MCS	Mon, Jan 14, 2002	14.05	14.06	13.45	13.67
2426	NYSE	MCS	Fri, Jan 11, 2002	14.30	14.30	14.10	14.10
2425	NYSE	MCS	Thu, Jan 10, 2002	14.45	14.45	14.35	14.36
2424	NYSE	MCS	Wed, Jan 9, 2002	14.80	14.85	14.40	14.40
2423	NYSE	MCS	Tue, Jan 8, 2002	14.50	14.80	14.40	14.80
2422	NYSE	MCS	Mon, Jan 7, 2002	14.60	14.70	14.53	14.56
2421	NYSE	MCS	Fri, Jan 4, 2002	14.65	14.74	14.64	14.67
2420	NYSE	MCS	Thu, Jan 3, 2002	14.20	14.65	14.20	14.65
2419	NYSE	MCS	Wed, Jan 2, 2002	14.10	14.26	13.55	14.26
2418	NYSE	MCS	Mon, Dec 31, 2001	14.30	14.48	14.00	14.15
2417	NYSE	MCS	Fri, Dec 28, 2001	14.75	14.75	14.40	14.40
2416	NYSE	MCS	Thu, Dec 27, 2001	14.52	14.75	14.50	14.75
2415	NYSE	MCS	Wed, Dec 26, 2001	14.60	14.68	14.45	14.47
2414	NYSE	MCS	Mon, Dec 24, 2001	14.75	14.81	14.65	14.65
2413	NYSE	MCS	Fri, Dec 21, 2001	14.65	14.75	14.50	14.75
2412	NYSE	MCS	Thu, Dec 20, 2001	14.55	14.71	14.55	14.55
2411	NYSE	MCS	Wed, Dec 19, 2001	14.87	14.87	14.60	14.65
2410	NYSE	MCS	Tue, Dec 18, 2001	14.65	14.94	14.65	14.87
2409	NYSE	MCS	Mon, Dec 17, 2001	14.40	14.85	14.15	14.70
2408	NYSE	MCS	Fri, Dec 14, 2001	14.20	14.30	14.10	14.30
2407	NYSE	MCS	Thu, Dec 13, 2001	14.20	14.35	14.10	14.10
2406	NYSE	MCS	Wed, Dec 12, 2001	14.20	14.35	14.10	14.10
2405	NYSE	MCS	Tue, Dec 11, 2001	14.25	14.25	13.90	14.20
2404	NYSE	MCS	Mon, Dec 10, 2001	14.35	14.43	14.32	14.33
2403	NYSE	MCS	Fri, Dec 7, 2001	14.38	14.45	14.23	14.30
2402	NYSE	MCS	Thu, Dec 6, 2001	14.24	14.43	14.13	14.43
2401	NYSE	MCS	Wed, Dec 5, 2001	13.90	14.20	13.90	14.20
2400	NYSE	MCS	Tue, Dec 4, 2001	13.60	13.80	13.60	13.80
2399	NYSE	MCS	Mon, Dec 3, 2001	13.72	13.90	13.61	13.65
2398	NYSE	MCS	Fri, Nov 30, 2001	13.90	13.90	13.60	13.84
2397	NYSE	MCS	Thu, Nov 29, 2001	13.65	13.90	13.60	13.90
2396	NYSE	MCS	Wed, Nov 28, 2001	13.70	13.70	13.55	13.55
2395	NYSE	MCS	Tue, Nov 27, 2001	13.65	13.75	13.62	13.70
2394	NYSE	MCS	Mon, Nov 26, 2001	13.70	13.80	13.70	13.70
2393	NYSE	MCS	Fri, Nov 23, 2001	13.60	13.75	13.60	13.75
2392	NYSE	MCS	Wed, Nov 21, 2001	13.95	14.05	13.60	13.60
2391	NYSE	MCS	Tue, Nov 20, 2001	14.05	14.21	13.97	14.05
2390	NYSE	MCS	Mon, Nov 19, 2001	13.75	14.00	13.70	14.00
2389	NYSE	MCS	Fri, Nov 16, 2001	13.77	14.20	13.70	13.70
2388	NYSE	MCS	Thu, Nov 15, 2001	13.95	14.19	13.75	13.77
2387	NYSE	MCS	Wed, Nov 14, 2001	13.50	13.95	13.50	13.85
2386	NYSE	MCS	Tue, Nov 13, 2001	13.15	13.40	12.81	13.40
2385	NYSE	MCS	Mon, Nov 12, 2001	13.09	13.27	12.90	13.15
2384	NYSE	MCS	Fri, Nov 9, 2001	12.58	13.07	12.58	13.01
2383	NYSE	MCS	Thu, Nov 8, 2001	12.55	12.60	12.40	12.44
2382	NYSE	MCS	Wed, Nov 7, 2001	12.10	12.46	12.10	12.45
2381	NYSE	MCS	Tue, Nov 6, 2001	12.63	12.72	12.05	12.15
2380	NYSE	MCS	Mon, Nov 5, 2001	13.00	13.10	12.60	12.60
2379	NYSE	MCS	Fri, Nov 2, 2001	13.10	13.15	12.90	12.90
2378	NYSE	MCS	Thu, Nov 1, 2001	12.75	13.00	12.65	13.00
2377	NYSE	MCS	Wed, Oct 31, 2001	12.40	12.70	12.30	12.70
2376	NYSE	MCS	Tue, Oct 30, 2001	12.90	12.90	12.25	12.30
2375	NYSE	MCS	Mon, Oct 29, 2001	12.85	12.97	12.70	12.85
2374	NYSE	MCS	Fri, Oct 26, 2001	12.95	13.00	12.70	13.00
2373	NYSE	MCS	Thu, Oct 25, 2001	12.80	13.00	12.75	13.00
2372	NYSE	MCS	Wed, Oct 24, 2001	13.10	13.10	12.60	12.80
2371	NYSE	MCS	Tue, Oct 23, 2001	13.85	13.85	13.20	13.20
2370	NYSE	MCS	Mon, Oct 22, 2001	13.90	13.95	13.70	13.95
2369	NYSE	MCS	Fri, Oct 19, 2001	13.10	13.90	12.85	13.90
2368	NYSE	MCS	Thu, Oct 18, 2001	12.45	13.10	12.40	13.00
2367	NYSE	MCS	Wed, Oct 17, 2001	12.15	12.70	12.14	12.40
2366	NYSE	MCS	Tue, Oct 16, 2001	11.92	12.20	11.90	12.20
2365	NYSE	MCS	Mon, Oct 15, 2001	11.98	11.98	11.87	11.98
2364	NYSE	MCS	Fri, Oct 12, 2001	11.90	11.98	11.90	11.98
2363	NYSE	MCS	Thu, Oct 11, 2001	11.98	12.00	11.90	11.98
2362	NYSE	MCS	Wed, Oct 10, 2001	11.98	11.98	11.80	11.98
2361	NYSE	MCS	Tue, Oct 9, 2001	12.15	12.15	11.77	11.95
2360	NYSE	MCS	Mon, Oct 8, 2001	12.00	12.25	12.00	12.20
2359	NYSE	MCS	Fri, Oct 5, 2001	12.25	12.25	12.00	12.00
2358	NYSE	MCS	Thu, Oct 4, 2001	12.28	12.35	12.28	12.33
2357	NYSE	MCS	Wed, Oct 3, 2001	12.30	12.40	12.20	12.28
2356	NYSE	MCS	Tue, Oct 2, 2001	11.70	12.40	11.70	12.40
2355	NYSE	MCS	Mon, Oct 1, 2001	11.75	11.75	11.55	11.56
2354	NYSE	MCS	Fri, Sep 28, 2001	11.50	12.00	11.20	12.00
2353	NYSE	MCS	Thu, Sep 27, 2001	11.45	11.48	11.22	11.48
2352	NYSE	MCS	Wed, Sep 26, 2001	11.08	11.49	11.05	11.48
2351	NYSE	MCS	Tue, Sep 25, 2001	10.90	11.10	10.85	11.00
2350	NYSE	MCS	Mon, Sep 24, 2001	11.00	11.00	10.59	10.90
2349	NYSE	MCS	Fri, Sep 21, 2001	11.00	11.10	11.00	11.00
2348	NYSE	MCS	Thu, Sep 20, 2001	11.90	11.99	11.00	11.28
2347	NYSE	MCS	Wed, Sep 19, 2001	11.75	12.00	11.20	11.90
2346	NYSE	MCS	Tue, Sep 18, 2001	12.26	12.26	11.70	11.80
2345	NYSE	MCS	Mon, Sep 17, 2001	12.90	12.90	12.25	12.25
2344	NYSE	MCS	Mon, Sep 10, 2001	13.65	13.65	13.00	13.00
2343	NYSE	MCS	Fri, Sep 7, 2001	13.60	13.70	13.18	13.70
2342	NYSE	MCS	Thu, Sep 6, 2001	13.90	13.90	13.60	13.70
2341	NYSE	MCS	Wed, Sep 5, 2001	13.70	13.90	13.60	13.90
2340	NYSE	MCS	Tue, Sep 4, 2001	13.90	13.95	13.50	13.70
2339	NYSE	MCS	Fri, Aug 31, 2001	14.00	14.00	13.88	13.90
2338	NYSE	MCS	Thu, Aug 30, 2001	14.02	14.02	13.80	14.00
2337	NYSE	MCS	Wed, Aug 29, 2001	14.00	14.02	13.91	14.00
2336	NYSE	MCS	Tue, Aug 28, 2001	14.45	14.45	13.95	14.00
2335	NYSE	MCS	Mon, Aug 27, 2001	14.30	14.60	14.29	14.45
2334	NYSE	MCS	Fri, Aug 24, 2001	14.16	14.27	14.05	14.25
2333	NYSE	MCS	Thu, Aug 23, 2001	14.27	14.36	14.24	14.24
2332	NYSE	MCS	Wed, Aug 22, 2001	14.25	14.30	14.02	14.20
2331	NYSE	MCS	Tue, Aug 21, 2001	14.25	14.27	14.21	14.21
2330	NYSE	MCS	Mon, Aug 20, 2001	14.10	14.25	14.03	14.20
2329	NYSE	MCS	Fri, Aug 17, 2001	14.10	14.15	13.90	14.10
2328	NYSE	MCS	Thu, Aug 16, 2001	14.00	14.10	13.95	14.10
2327	NYSE	MCS	Wed, Aug 15, 2001	13.98	14.00	13.95	14.00
2326	NYSE	MCS	Tue, Aug 14, 2001	13.98	14.00	13.86	13.98
2325	NYSE	MCS	Mon, Aug 13, 2001	13.91	14.00	13.90	13.98
2324	NYSE	MCS	Fri, Aug 10, 2001	13.90	13.95	13.80	13.90
2323	NYSE	MCS	Thu, Aug 9, 2001	13.86	13.97	13.80	13.97
2322	NYSE	MCS	Wed, Aug 8, 2001	13.55	13.95	13.54	13.82
2321	NYSE	MCS	Tue, Aug 7, 2001	13.85	13.85	13.45	13.56
2320	NYSE	MCS	Mon, Aug 6, 2001	14.00	14.00	13.85	13.85
2319	NYSE	MCS	Fri, Aug 3, 2001	13.93	13.99	13.90	13.98
2318	NYSE	MCS	Thu, Aug 2, 2001	13.96	13.97	13.90	13.95
2317	NYSE	MCS	Wed, Aug 1, 2001	13.90	13.98	13.90	13.96
2316	NYSE	MCS	Tue, Jul 31, 2001	13.98	14.00	13.91	13.98
2315	NYSE	MCS	Mon, Jul 30, 2001	13.98	13.98	13.90	13.92
2314	NYSE	MCS	Fri, Jul 27, 2001	13.98	14.03	13.90	13.95
2313	NYSE	MCS	Thu, Jul 26, 2001	13.97	14.00	13.80	13.98
2312	NYSE	MCS	Wed, Jul 25, 2001	13.86	13.99	13.86	13.99
2311	NYSE	MCS	Tue, Jul 24, 2001	13.85	13.90	13.80	13.80
2310	NYSE	MCS	Mon, Jul 23, 2001	14.00	14.00	13.86	13.90
2309	NYSE	MCS	Fri, Jul 20, 2001	14.20	14.20	13.90	14.05
2308	NYSE	MCS	Thu, Jul 19, 2001	13.95	14.20	13.90	14.20
2307	NYSE	MCS	Wed, Jul 18, 2001	14.35	14.35	13.90	13.90
2306	NYSE	MCS	Tue, Jul 17, 2001	14.25	14.36	14.02	14.35
2305	NYSE	MCS	Mon, Jul 16, 2001	14.10	14.40	14.10	14.20
2304	NYSE	MCS	Fri, Jul 13, 2001	14.14	14.30	14.01	14.17
2303	NYSE	MCS	Thu, Jul 12, 2001	13.90	14.05	13.84	14.05
2302	NYSE	MCS	Wed, Jul 11, 2001	13.75	13.95	13.65	13.85
2301	NYSE	MCS	Tue, Jul 10, 2001	14.20	14.20	13.80	13.85
2300	NYSE	MCS	Mon, Jul 9, 2001	13.90	14.29	13.90	14.29
2299	NYSE	MCS	Fri, Jul 6, 2001	13.95	13.99	13.75	13.98
2298	NYSE	MCS	Thu, Jul 5, 2001	13.95	14.00	13.85	13.96
2297	NYSE	MCS	Tue, Jul 3, 2001	13.85	14.00	13.80	13.90
2296	NYSE	MCS	Mon, Jul 2, 2001	13.99	14.02	13.85	13.85
2295	NYSE	MCS	Fri, Jun 29, 2001	14.80	15.20	13.95	13.95
2294	NYSE	MCS	Thu, Jun 28, 2001	14.30	14.85	14.30	14.84
2293	NYSE	MCS	Wed, Jun 27, 2001	13.89	14.25	13.89	14.25
2292	NYSE	MCS	Tue, Jun 26, 2001	14.01	14.01	13.88	13.89
2291	NYSE	MCS	Mon, Jun 25, 2001	14.50	14.50	13.97	14.00
2290	NYSE	MCS	Fri, Jun 22, 2001	15.65	15.65	14.41	14.51
2289	NYSE	MCS	Thu, Jun 21, 2001	14.98	15.72	14.96	15.72
2288	NYSE	MCS	Wed, Jun 20, 2001	14.70	14.93	14.70	14.93
2287	NYSE	MCS	Tue, Jun 19, 2001	14.75	14.78	14.62	14.75
2286	NYSE	MCS	Mon, Jun 18, 2001	14.66	14.74	14.66	14.73
2285	NYSE	MCS	Fri, Jun 15, 2001	14.60	14.82	14.56	14.65
2284	NYSE	MCS	Thu, Jun 14, 2001	14.50	14.75	14.40	14.65
2283	NYSE	MCS	Wed, Jun 13, 2001	14.37	14.55	14.36	14.55
2282	NYSE	MCS	Tue, Jun 12, 2001	14.10	14.39	14.10	14.30
2281	NYSE	MCS	Mon, Jun 11, 2001	14.20	14.30	14.05	14.15
2280	NYSE	MCS	Fri, Jun 8, 2001	14.26	14.34	14.26	14.26
2279	NYSE	MCS	Thu, Jun 7, 2001	14.35	14.35	14.29	14.30
2278	NYSE	MCS	Wed, Jun 6, 2001	14.38	14.39	14.33	14.33
2277	NYSE	MCS	Tue, Jun 5, 2001	14.40	14.40	14.36	14.40
2276	NYSE	MCS	Mon, Jun 4, 2001	14.44	14.44	14.30	14.40
2275	NYSE	MCS	Fri, Jun 1, 2001	14.30	14.40	14.07	14.39
2274	NYSE	MCS	Thu, May 31, 2001	14.40	14.45	14.30	14.30
2273	NYSE	MCS	Wed, May 30, 2001	14.45	14.45	14.30	14.30
2272	NYSE	MCS	Tue, May 29, 2001	14.45	14.49	14.41	14.41
2271	NYSE	MCS	Fri, May 25, 2001	14.24	14.50	14.24	14.49
2270	NYSE	MCS	Thu, May 24, 2001	14.45	14.45	14.05	14.18
2269	NYSE	MCS	Wed, May 23, 2001	14.45	14.50	14.30	14.45
2268	NYSE	MCS	Tue, May 22, 2001	14.40	14.50	14.35	14.41
2267	NYSE	MCS	Mon, May 21, 2001	14.50	14.50	14.30	14.49
2266	NYSE	MCS	Fri, May 18, 2001	14.60	14.60	14.45	14.49
2265	NYSE	MCS	Thu, May 17, 2001	14.49	14.68	14.46	14.68
2264	NYSE	MCS	Wed, May 16, 2001	14.45	14.54	14.43	14.43
2263	NYSE	MCS	Tue, May 15, 2001	14.50	14.50	14.40	14.50
2262	NYSE	MCS	Mon, May 14, 2001	14.40	14.49	14.40	14.47
2261	NYSE	MCS	Fri, May 11, 2001	15.00	15.00	14.42	14.42
2260	NYSE	MCS	Thu, May 10, 2001	15.00	15.00	14.96	15.00
2259	NYSE	MCS	Wed, May 9, 2001	15.20	15.20	14.90	15.00
2258	NYSE	MCS	Tue, May 8, 2001	15.10	15.30	14.90	15.15
2257	NYSE	MCS	Mon, May 7, 2001	15.35	15.35	15.00	15.00
2256	NYSE	MCS	Fri, May 4, 2001	15.02	15.42	15.00	15.40
2255	NYSE	MCS	Thu, May 3, 2001	15.10	15.12	14.99	14.99
2254	NYSE	MCS	Wed, May 2, 2001	15.24	15.24	15.00	15.20
2253	NYSE	MCS	Tue, May 1, 2001	15.17	15.20	14.82	15.20
2252	NYSE	MCS	Mon, Apr 30, 2001	15.24	15.24	15.06	15.07
2251	NYSE	MCS	Fri, Apr 27, 2001	14.94	15.24	14.94	15.24
2250	NYSE	MCS	Thu, Apr 26, 2001	14.31	14.90	14.24	14.90
2249	NYSE	MCS	Wed, Apr 25, 2001	14.60	14.82	14.25	14.30
2248	NYSE	MCS	Tue, Apr 24, 2001	14.57	14.70	14.40	14.70
2247	NYSE	MCS	Mon, Apr 23, 2001	14.45	14.50	14.45	14.49
2246	NYSE	MCS	Fri, Apr 20, 2001	14.50	14.60	14.38	14.55
2245	NYSE	MCS	Thu, Apr 19, 2001	15.00	15.00	14.50	14.50
2244	NYSE	MCS	Wed, Apr 18, 2001	15.10	15.24	14.85	14.85
2243	NYSE	MCS	Tue, Apr 17, 2001	14.90	15.10	14.90	15.10
2242	NYSE	MCS	Mon, Apr 16, 2001	14.99	14.99	14.90	14.90
2241	NYSE	MCS	Thu, Apr 12, 2001	14.90	15.00	14.90	15.00
2240	NYSE	MCS	Wed, Apr 11, 2001	15.06	15.10	14.90	14.90
2239	NYSE	MCS	Tue, Apr 10, 2001	15.00	15.16	15.00	15.05
2238	NYSE	MCS	Mon, Apr 9, 2001	13.94	15.00	13.94	15.00
2237	NYSE	MCS	Fri, Apr 6, 2001	14.20	14.20	13.85	13.85
2236	NYSE	MCS	Thu, Apr 5, 2001	14.00	14.30	13.95	14.30
2235	NYSE	MCS	Wed, Apr 4, 2001	14.35	14.35	13.90	13.96
2234	NYSE	MCS	Tue, Apr 3, 2001	14.20	14.53	14.15	14.40
2233	NYSE	MCS	Mon, Apr 2, 2001	13.71	14.30	13.70	14.30
2232	NYSE	MCS	Fri, Mar 30, 2001	13.63	13.80	13.60	13.80
2231	NYSE	MCS	Thu, Mar 29, 2001	13.55	13.68	13.32	13.63
2230	NYSE	MCS	Wed, Mar 28, 2001	14.35	14.39	13.55	13.55
2229	NYSE	MCS	Tue, Mar 27, 2001	13.83	14.40	13.79	14.40
2228	NYSE	MCS	Mon, Mar 26, 2001	13.77	13.95	13.55	13.89
2227	NYSE	MCS	Fri, Mar 23, 2001	14.16	14.21	13.60	13.77
2226	NYSE	MCS	Thu, Mar 22, 2001	14.66	14.66	14.26	14.26
2225	NYSE	MCS	Wed, Mar 21, 2001	14.48	14.90	14.05	14.71
2224	NYSE	MCS	Tue, Mar 20, 2001	14.40	14.85	14.40	14.60
2223	NYSE	MCS	Mon, Mar 19, 2001	13.89	14.50	13.83	14.50
2222	NYSE	MCS	Fri, Mar 16, 2001	14.10	14.26	13.79	13.79
2221	NYSE	MCS	Thu, Mar 15, 2001	14.35	14.40	14.00	14.00
2220	NYSE	MCS	Wed, Mar 14, 2001	14.05	14.58	14.05	14.40
2219	NYSE	MCS	Tue, Mar 13, 2001	14.05	14.07	13.77	14.07
2218	NYSE	MCS	Mon, Mar 12, 2001	14.43	14.43	13.75	13.95
2217	NYSE	MCS	Fri, Mar 9, 2001	14.42	14.49	14.25	14.49
2216	NYSE	MCS	Thu, Mar 8, 2001	15.02	15.25	14.50	14.50
2215	NYSE	MCS	Wed, Mar 7, 2001	14.36	14.95	14.36	14.95
2214	NYSE	MCS	Tue, Mar 6, 2001	14.50	14.65	14.30	14.30
2213	NYSE	MCS	Mon, Mar 5, 2001	14.90	15.10	14.70	14.70
2212	NYSE	MCS	Fri, Mar 2, 2001	14.60	14.85	14.60	14.82
2211	NYSE	MCS	Thu, Mar 1, 2001	15.12	15.12	14.50	14.50
2210	NYSE	MCS	Wed, Feb 28, 2001	15.00	15.20	14.85	15.20
2209	NYSE	MCS	Tue, Feb 27, 2001	14.85	15.10	14.85	15.00
2208	NYSE	MCS	Mon, Feb 26, 2001	14.46	14.85	14.15	14.85
2207	NYSE	MCS	Fri, Feb 23, 2001	13.88	14.40	13.40	14.40
2206	NYSE	MCS	Thu, Feb 22, 2001	14.46	14.49	13.85	13.85
2205	NYSE	MCS	Wed, Feb 21, 2001	14.70	14.75	14.50	14.50
2204	NYSE	MCS	Tue, Feb 20, 2001	14.80	14.80	14.61	14.74
2203	NYSE	MCS	Fri, Feb 16, 2001	15.10	15.10	14.79	14.79
2202	NYSE	MCS	Thu, Feb 15, 2001	15.07	15.24	15.00	15.20
2201	NYSE	MCS	Wed, Feb 14, 2001	15.10	15.17	15.03	15.05
2200	NYSE	MCS	Tue, Feb 13, 2001	14.95	15.35	14.89	15.10
2199	NYSE	MCS	Mon, Feb 12, 2001	14.98	15.05	14.87	15.05
2198	NYSE	MCS	Fri, Feb 9, 2001	15.08	15.12	14.58	14.90
2197	NYSE	MCS	Thu, Feb 8, 2001	15.35	15.38	14.95	15.05
2196	NYSE	MCS	Wed, Feb 7, 2001	14.39	15.42	14.39	15.40
2195	NYSE	MCS	Tue, Feb 6, 2001	14.49	14.49	14.29	14.39
2194	NYSE	MCS	Mon, Feb 5, 2001	14.49	14.50	14.32	14.50
2193	NYSE	MCS	Fri, Feb 2, 2001	14.50	14.56	14.35	14.51
2192	NYSE	MCS	Thu, Feb 1, 2001	14.50	14.59	14.46	14.51
2191	NYSE	MCS	Wed, Jan 31, 2001	14.30	14.50	14.25	14.50
2190	NYSE	MCS	Tue, Jan 30, 2001	14.47	14.50	14.15	14.35
2189	NYSE	MCS	Mon, Jan 29, 2001	13.80	14.59	13.80	14.51
2188	NYSE	MCS	Fri, Jan 26, 2001	13.63	14.00	13.63	14.00
2187	NYSE	MCS	Thu, Jan 25, 2001	14.13	14.13	13.69	13.69
2186	NYSE	MCS	Wed, Jan 24, 2001	13.81	14.13	13.75	14.13
2185	NYSE	MCS	Tue, Jan 23, 2001	13.81	14.00	13.50	13.94
2184	NYSE	MCS	Mon, Jan 22, 2001	13.94	13.94	13.63	13.81
2183	NYSE	MCS	Fri, Jan 19, 2001	14.13	14.13	13.75	13.94
2182	NYSE	MCS	Thu, Jan 18, 2001	14.00	14.25	13.94	14.25
2181	NYSE	MCS	Wed, Jan 17, 2001	14.06	14.25	13.94	13.94
2180	NYSE	MCS	Tue, Jan 16, 2001	14.38	14.38	13.94	14.00
2179	NYSE	MCS	Fri, Jan 12, 2001	14.56	14.56	14.31	14.38
2178	NYSE	MCS	Thu, Jan 11, 2001	14.19	14.69	14.19	14.56
2177	NYSE	MCS	Wed, Jan 10, 2001	13.56	14.25	13.38	14.13
2176	NYSE	MCS	Tue, Jan 9, 2001	13.75	13.75	13.44	13.44
2175	NYSE	MCS	Mon, Jan 8, 2001	12.81	13.63	12.81	13.63
2174	NYSE	MCS	Fri, Jan 5, 2001	12.56	12.81	12.50	12.63
2173	NYSE	MCS	Thu, Jan 4, 2001	13.00	13.13	12.63	12.69
2172	NYSE	MCS	Wed, Jan 3, 2001	12.19	13.13	12.00	13.13
2171	NYSE	MCS	Tue, Jan 2, 2001	13.63	13.63	12.00	12.00
2170	NYSE	MCS	Fri, Dec 29, 2000	13.38	14.44	13.13	13.88
2169	NYSE	MCS	Thu, Dec 28, 2000	13.06	13.25	12.56	13.25
2168	NYSE	MCS	Wed, Dec 27, 2000	11.88	12.94	11.75	12.94
2167	NYSE	MCS	Tue, Dec 26, 2000	12.19	12.25	12.00	12.00
2166	NYSE	MCS	Fri, Dec 22, 2000	12.00	12.25	12.00	12.06
2165	NYSE	MCS	Thu, Dec 21, 2000	11.94	12.13	11.75	12.00
2164	NYSE	MCS	Wed, Dec 20, 2000	13.06	13.06	11.13	12.06
2163	NYSE	MCS	Tue, Dec 19, 2000	13.06	13.19	12.44	13.19
2162	NYSE	MCS	Mon, Dec 18, 2000	13.44	13.63	13.19	13.19
2161	NYSE	MCS	Fri, Dec 15, 2000	13.81	14.13	13.50	13.88
2160	NYSE	MCS	Thu, Dec 14, 2000	14.25	14.38	13.63	13.81
2159	NYSE	MCS	Wed, Dec 13, 2000	14.50	14.75	14.00	14.25
2158	NYSE	MCS	Tue, Dec 12, 2000	14.44	14.56	14.19	14.56
2157	NYSE	MCS	Mon, Dec 11, 2000	14.19	14.31	13.88	14.31
2156	NYSE	MCS	Fri, Dec 8, 2000	13.69	13.94	13.63	13.94
2155	NYSE	MCS	Thu, Dec 7, 2000	13.56	13.63	13.38	13.63
2154	NYSE	MCS	Wed, Dec 6, 2000	14.13	14.19	13.69	13.69
2153	NYSE	MCS	Tue, Dec 5, 2000	14.19	14.31	14.00	14.13
2152	NYSE	MCS	Mon, Dec 4, 2000	15.00	15.13	14.25	14.25
2151	NYSE	MCS	Fri, Dec 1, 2000	14.69	14.94	14.69	14.94
2150	NYSE	MCS	Thu, Nov 30, 2000	14.81	14.94	14.63	14.63
2149	NYSE	MCS	Wed, Nov 29, 2000	14.56	14.94	14.56	14.88
2148	NYSE	MCS	Tue, Nov 28, 2000	14.88	14.88	14.56	14.56
2147	NYSE	MCS	Mon, Nov 27, 2000	15.13	15.19	14.88	14.88
2146	NYSE	MCS	Fri, Nov 24, 2000	14.88	15.19	14.81	15.19
2145	NYSE	MCS	Wed, Nov 22, 2000	14.19	14.88	14.00	14.88
2144	NYSE	MCS	Tue, Nov 21, 2000	14.25	14.25	14.13	14.13
2143	NYSE	MCS	Mon, Nov 20, 2000	14.88	14.88	14.44	14.44
2142	NYSE	MCS	Fri, Nov 17, 2000	14.63	14.88	14.63	14.88
2141	NYSE	MCS	Thu, Nov 16, 2000	14.81	14.88	14.31	14.50
2140	NYSE	MCS	Wed, Nov 15, 2000	14.63	14.63	14.63	14.63
2139	NYSE	MCS	Tue, Nov 14, 2000	14.94	14.94	14.56	14.75
2138	NYSE	MCS	Mon, Nov 13, 2000	15.06	15.06	14.56	14.94
2137	NYSE	MCS	Fri, Nov 10, 2000	14.75	15.19	14.75	15.19
2136	NYSE	MCS	Thu, Nov 9, 2000	14.75	14.88	14.38	14.69
2135	NYSE	MCS	Wed, Nov 8, 2000	14.81	15.25	14.69	14.88
2134	NYSE	MCS	Tue, Nov 7, 2000	14.00	14.88	13.69	14.75
2133	NYSE	MCS	Mon, Nov 6, 2000	14.06	14.19	14.00	14.00
2132	NYSE	MCS	Fri, Nov 3, 2000	14.00	14.19	13.69	14.19
2131	NYSE	MCS	Thu, Nov 2, 2000	14.00	14.00	13.56	14.00
2130	NYSE	MCS	Wed, Nov 1, 2000	14.06	14.13	13.75	14.00
2129	NYSE	MCS	Tue, Oct 31, 2000	13.63	14.19	13.56	14.19
2128	NYSE	MCS	Mon, Oct 30, 2000	14.00	14.13	13.50	13.69
2127	NYSE	MCS	Fri, Oct 27, 2000	13.50	13.94	13.50	13.88
2126	NYSE	MCS	Thu, Oct 26, 2000	13.75	13.75	13.38	13.38
2125	NYSE	MCS	Wed, Oct 25, 2000	13.50	13.81	13.25	13.81
2124	NYSE	MCS	Tue, Oct 24, 2000	13.38	13.81	13.38	13.50
2123	NYSE	MCS	Mon, Oct 23, 2000	12.31	13.38	12.31	13.38
2122	NYSE	MCS	Fri, Oct 20, 2000	12.31	12.38	12.31	12.38
2121	NYSE	MCS	Thu, Oct 19, 2000	11.94	12.38	11.94	12.19
2120	NYSE	MCS	Wed, Oct 18, 2000	11.88	11.88	11.63	11.81
2119	NYSE	MCS	Tue, Oct 17, 2000	12.13	12.19	11.69	11.94
2118	NYSE	MCS	Mon, Oct 16, 2000	12.81	12.88	12.13	12.13
2117	NYSE	MCS	Fri, Oct 13, 2000	12.44	13.00	12.44	13.00
2116	NYSE	MCS	Thu, Oct 12, 2000	12.50	12.50	12.06	12.44
2115	NYSE	MCS	Wed, Oct 11, 2000	12.13	12.75	12.00	12.56
2114	NYSE	MCS	Tue, Oct 10, 2000	11.63	12.25	11.63	12.13
2113	NYSE	MCS	Mon, Oct 9, 2000	11.69	11.81	11.50	11.69
2112	NYSE	MCS	Fri, Oct 6, 2000	12.00	12.00	11.50	11.88
2111	NYSE	MCS	Thu, Oct 5, 2000	11.81	12.13	11.75	12.13
2110	NYSE	MCS	Wed, Oct 4, 2000	11.50	12.00	11.44	11.88
2109	NYSE	MCS	Tue, Oct 3, 2000	10.94	11.50	10.81	11.50
2108	NYSE	MCS	Mon, Oct 2, 2000	10.50	11.13	10.50	10.81
2107	NYSE	MCS	Fri, Sep 29, 2000	11.56	12.00	10.13	10.50
2106	NYSE	MCS	Thu, Sep 28, 2000	11.81	11.94	11.56	11.56
2105	NYSE	MCS	Wed, Sep 27, 2000	12.81	12.88	11.81	11.81
2104	NYSE	MCS	Tue, Sep 26, 2000	13.13	13.50	12.75	12.75
2103	NYSE	MCS	Mon, Sep 25, 2000	12.88	13.25	12.44	13.00
2102	NYSE	MCS	Fri, Sep 22, 2000	12.81	13.13	12.38	12.94
2101	NYSE	MCS	Thu, Sep 21, 2000	11.88	12.75	11.75	12.69
2100	NYSE	MCS	Wed, Sep 20, 2000	12.06	12.44	11.94	12.19
2099	NYSE	MCS	Tue, Sep 19, 2000	12.38	12.38	12.06	12.25
2098	NYSE	MCS	Mon, Sep 18, 2000	13.13	13.13	12.25	12.25
2097	NYSE	MCS	Fri, Sep 15, 2000	13.00	13.44	13.00	13.25
2096	NYSE	MCS	Thu, Sep 14, 2000	13.38	13.38	13.19	13.38
2095	NYSE	MCS	Wed, Sep 13, 2000	13.50	13.50	13.25	13.31
2094	NYSE	MCS	Tue, Sep 12, 2000	13.06	13.88	13.06	13.56
2093	NYSE	MCS	Mon, Sep 11, 2000	13.44	13.81	13.00	13.06
2092	NYSE	MCS	Fri, Sep 8, 2000	13.13	13.38	13.06	13.19
2091	NYSE	MCS	Thu, Sep 7, 2000	13.19	13.44	13.19	13.25
2090	NYSE	MCS	Wed, Sep 6, 2000	12.63	13.44	12.56	13.44
2089	NYSE	MCS	Tue, Sep 5, 2000	12.25	12.75	12.19	12.75
2088	NYSE	MCS	Fri, Sep 1, 2000	12.25	12.38	12.00	12.38
2087	NYSE	MCS	Thu, Aug 31, 2000	11.75	12.31	11.75	12.31
2086	NYSE	MCS	Wed, Aug 30, 2000	12.00	12.00	11.56	11.75
2085	NYSE	MCS	Tue, Aug 29, 2000	11.94	12.00	11.69	12.00
2084	NYSE	MCS	Mon, Aug 28, 2000	11.69	11.88	11.63	11.88
2083	NYSE	MCS	Fri, Aug 25, 2000	11.63	11.81	11.50	11.63
2082	NYSE	MCS	Thu, Aug 24, 2000	11.75	11.75	11.75	11.75
2081	NYSE	MCS	Wed, Aug 23, 2000	11.88	11.88	11.88	11.88
2080	NYSE	MCS	Tue, Aug 22, 2000	11.75	11.88	11.75	11.75
2079	NYSE	MCS	Mon, Aug 21, 2000	11.63	11.63	11.63	11.63
2078	NYSE	MCS	Fri, Aug 18, 2000	11.75	11.75	11.56	11.63
2077	NYSE	MCS	Thu, Aug 17, 2000	11.50	11.88	11.50	11.88
2076	NYSE	MCS	Wed, Aug 16, 2000	11.75	11.88	11.56	11.63
2075	NYSE	MCS	Tue, Aug 15, 2000	12.31	12.31	11.88	11.88
2074	NYSE	MCS	Mon, Aug 14, 2000	12.44	12.44	12.13	12.44
2073	NYSE	MCS	Fri, Aug 11, 2000	12.19	12.50	12.19	12.31
2072	NYSE	MCS	Thu, Aug 10, 2000	12.19	12.25	12.19	12.25
2071	NYSE	MCS	Wed, Aug 9, 2000	12.00	12.38	11.75	12.13
2070	NYSE	MCS	Tue, Aug 8, 2000	12.50	12.50	12.00	12.13
2069	NYSE	MCS	Mon, Aug 7, 2000	12.38	12.69	12.38	12.38
2068	NYSE	MCS	Fri, Aug 4, 2000	12.06	12.38	12.06	12.38
2067	NYSE	MCS	Thu, Aug 3, 2000	11.94	12.13	11.75	12.06
2066	NYSE	MCS	Wed, Aug 2, 2000	11.56	11.81	11.56	11.81
2065	NYSE	MCS	Tue, Aug 1, 2000	11.81	11.81	11.63	11.63
2064	NYSE	MCS	Mon, Jul 31, 2000	11.13	11.75	11.00	11.75
2063	NYSE	MCS	Fri, Jul 28, 2000	10.88	11.25	10.88	11.00
2062	NYSE	MCS	Thu, Jul 27, 2000	11.63	11.69	11.00	11.00
2061	NYSE	MCS	Wed, Jul 26, 2000	11.75	11.75	11.31	11.63
2060	NYSE	MCS	Tue, Jul 25, 2000	11.69	12.00	11.00	12.00
2059	NYSE	MCS	Mon, Jul 24, 2000	12.38	12.50	11.88	11.88
2058	NYSE	MCS	Fri, Jul 21, 2000	12.44	12.56	12.19	12.25
2057	NYSE	MCS	Thu, Jul 20, 2000	12.50	12.50	12.31	12.31
2056	NYSE	MCS	Wed, Jul 19, 2000	12.63	12.63	12.50	12.50
2055	NYSE	MCS	Tue, Jul 18, 2000	12.81	12.81	12.56	12.75
2054	NYSE	MCS	Mon, Jul 17, 2000	12.75	12.88	12.63	12.63
2053	NYSE	MCS	Fri, Jul 14, 2000	12.81	12.88	12.63	12.63
2052	NYSE	MCS	Thu, Jul 13, 2000	12.50	12.75	12.50	12.69
2051	NYSE	MCS	Wed, Jul 12, 2000	12.06	12.44	12.00	12.38
2050	NYSE	MCS	Tue, Jul 11, 2000	11.88	12.25	11.88	12.25
2049	NYSE	MCS	Mon, Jul 10, 2000	12.00	12.06	11.88	12.00
2048	NYSE	MCS	Fri, Jul 7, 2000	12.19	12.31	11.94	12.19
2047	NYSE	MCS	Thu, Jul 6, 2000	11.94	12.06	11.81	12.06
2046	NYSE	MCS	Wed, Jul 5, 2000	12.25	12.31	12.06	12.06
2045	NYSE	MCS	Mon, Jul 3, 2000	12.00	12.25	12.00	12.25
2044	NYSE	MCS	Fri, Jun 30, 2000	11.63	12.13	10.94	12.13
2043	NYSE	MCS	Thu, Jun 29, 2000	11.50	11.75	11.44	11.75
2042	NYSE	MCS	Wed, Jun 28, 2000	11.25	11.50	10.94	11.44
2041	NYSE	MCS	Tue, Jun 27, 2000	11.13	11.19	10.81	11.13
2040	NYSE	MCS	Mon, Jun 26, 2000	10.50	11.13	10.44	11.13
2039	NYSE	MCS	Fri, Jun 23, 2000	10.56	10.56	10.13	10.50
2038	NYSE	MCS	Thu, Jun 22, 2000	11.00	11.00	10.63	10.69
2037	NYSE	MCS	Wed, Jun 21, 2000	11.06	11.19	10.63	11.19
2036	NYSE	MCS	Tue, Jun 20, 2000	11.25	11.31	11.00	11.19
2035	NYSE	MCS	Mon, Jun 19, 2000	10.94	11.50	10.94	11.44
2034	NYSE	MCS	Fri, Jun 16, 2000	10.81	11.19	10.81	10.94
2033	NYSE	MCS	Thu, Jun 15, 2000	10.88	11.06	10.63	10.75
2032	NYSE	MCS	Wed, Jun 14, 2000	11.44	11.44	11.00	11.00
2031	NYSE	MCS	Tue, Jun 13, 2000	11.31	11.50	11.25	11.44
2030	NYSE	MCS	Mon, Jun 12, 2000	11.13	11.50	11.13	11.50
2029	NYSE	MCS	Fri, Jun 9, 2000	10.88	11.13	10.75	11.13
2028	NYSE	MCS	Thu, Jun 8, 2000	11.00	11.00	10.81	10.88
2027	NYSE	MCS	Wed, Jun 7, 2000	10.63	11.06	10.63	11.00
2026	NYSE	MCS	Tue, Jun 6, 2000	11.06	11.06	10.56	10.56
2025	NYSE	MCS	Mon, Jun 5, 2000	11.13	11.25	11.06	11.19
2024	NYSE	MCS	Fri, Jun 2, 2000	11.00	11.19	10.88	11.00
2023	NYSE	MCS	Thu, Jun 1, 2000	11.00	11.25	10.81	11.06
2022	NYSE	MCS	Wed, May 31, 2000	11.00	11.00	10.81	10.94
2021	NYSE	MCS	Tue, May 30, 2000	10.88	11.00	10.88	11.00
2020	NYSE	MCS	Fri, May 26, 2000	10.88	11.00	10.69	11.00
2019	NYSE	MCS	Thu, May 25, 2000	11.06	11.19	10.81	11.00
2018	NYSE	MCS	Wed, May 24, 2000	10.50	11.19	10.38	11.19
2017	NYSE	MCS	Tue, May 23, 2000	10.50	10.88	10.50	10.50
2016	NYSE	MCS	Mon, May 22, 2000	10.69	10.69	10.50	10.50
2015	NYSE	MCS	Fri, May 19, 2000	10.38	11.00	10.38	10.94
2014	NYSE	MCS	Thu, May 18, 2000	10.88	10.88	10.38	10.38
2013	NYSE	MCS	Wed, May 17, 2000	10.75	10.88	10.75	10.88
2012	NYSE	MCS	Tue, May 16, 2000	10.50	11.00	10.38	10.88
2011	NYSE	MCS	Mon, May 15, 2000	10.63	10.63	10.44	10.50
2010	NYSE	MCS	Fri, May 12, 2000	10.50	10.75	10.50	10.75
2009	NYSE	MCS	Thu, May 11, 2000	10.13	10.50	10.13	10.44
2008	NYSE	MCS	Wed, May 10, 2000	10.38	10.56	10.25	10.25
2007	NYSE	MCS	Tue, May 9, 2000	10.56	10.63	10.25	10.44
2006	NYSE	MCS	Mon, May 8, 2000	11.00	11.00	10.25	10.56
2005	NYSE	MCS	Fri, May 5, 2000	10.56	11.25	10.56	11.25
2004	NYSE	MCS	Thu, May 4, 2000	10.44	10.63	10.44	10.63
2003	NYSE	MCS	Wed, May 3, 2000	10.56	10.63	10.38	10.63
2002	NYSE	MCS	Tue, May 2, 2000	10.94	10.94	10.69	10.75
2001	NYSE	MCS	Mon, May 1, 2000	10.69	10.94	10.69	10.94
2000	NYSE	MCS	Fri, Apr 28, 2000	10.56	10.69	10.31	10.69
1999	NYSE	MCS	Thu, Apr 27, 2000	10.38	10.56	10.31	10.56
1998	NYSE	MCS	Wed, Apr 26, 2000	10.38	10.75	10.38	10.63
1997	NYSE	MCS	Tue, Apr 25, 2000	10.31	10.44	10.19	10.38
1996	NYSE	MCS	Mon, Apr 24, 2000	10.56	10.56	10.25	10.31
1995	NYSE	MCS	Thu, Apr 20, 2000	11.00	11.00	10.25	10.69
1994	NYSE	MCS	Wed, Apr 19, 2000	11.13	11.13	10.94	11.06
1993	NYSE	MCS	Tue, Apr 18, 2000	10.63	11.38	10.63	11.25
1992	NYSE	MCS	Mon, Apr 17, 2000	10.50	10.94	10.25	10.75
1991	NYSE	MCS	Fri, Apr 14, 2000	10.50	10.63	10.31	10.50
1990	NYSE	MCS	Thu, Apr 13, 2000	10.25	10.56	10.25	10.44
1989	NYSE	MCS	Wed, Apr 12, 2000	10.63	10.63	10.25	10.25
1988	NYSE	MCS	Tue, Apr 11, 2000	11.06	11.13	10.50	10.63
1987	NYSE	MCS	Mon, Apr 10, 2000	10.69	11.06	10.69	11.06
1986	NYSE	MCS	Fri, Apr 7, 2000	10.50	10.69	10.25	10.56
1985	NYSE	MCS	Thu, Apr 6, 2000	10.69	10.75	10.31	10.38
1984	NYSE	MCS	Wed, Apr 5, 2000	11.88	12.00	10.56	10.63
1983	NYSE	MCS	Tue, Apr 4, 2000	12.31	12.38	11.81	11.94
1982	NYSE	MCS	Mon, Apr 3, 2000	12.94	12.94	12.44	12.44
1981	NYSE	MCS	Fri, Mar 31, 2000	11.25	12.94	11.25	12.94
1980	NYSE	MCS	Thu, Mar 30, 2000	10.88	11.25	10.75	11.25
1979	NYSE	MCS	Wed, Mar 29, 2000	10.63	10.81	10.63	10.81
1978	NYSE	MCS	Tue, Mar 28, 2000	10.75	10.75	10.25	10.50
1977	NYSE	MCS	Mon, Mar 27, 2000	10.13	10.88	9.81	10.88
1976	NYSE	MCS	Fri, Mar 24, 2000	10.50	10.50	10.31	10.44
1975	NYSE	MCS	Thu, Mar 23, 2000	10.81	10.88	10.50	10.50
1974	NYSE	MCS	Wed, Mar 22, 2000	10.25	11.00	10.00	10.69
1973	NYSE	MCS	Tue, Mar 21, 2000	9.63	10.38	9.63	10.38
1972	NYSE	MCS	Mon, Mar 20, 2000	9.88	9.88	9.56	9.63
1971	NYSE	MCS	Fri, Mar 17, 2000	8.56	10.13	8.56	9.88
1970	NYSE	MCS	Thu, Mar 16, 2000	8.94	8.94	8.75	8.94
1969	NYSE	MCS	Wed, Mar 15, 2000	8.38	9.00	8.19	8.81
1968	NYSE	MCS	Tue, Mar 14, 2000	8.44	8.50	8.19	8.38
1967	NYSE	MCS	Mon, Mar 13, 2000	8.94	8.94	8.50	8.50
1966	NYSE	MCS	Fri, Mar 10, 2000	9.38	9.38	8.94	8.94
1965	NYSE	MCS	Thu, Mar 9, 2000	9.50	9.50	9.25	9.38
1964	NYSE	MCS	Wed, Mar 8, 2000	9.31	9.63	9.31	9.50
1963	NYSE	MCS	Tue, Mar 7, 2000	9.50	9.81	9.50	9.56
1962	NYSE	MCS	Mon, Mar 6, 2000	9.44	9.75	9.44	9.50
1961	NYSE	MCS	Fri, Mar 3, 2000	9.75	9.88	9.50	9.56
1960	NYSE	MCS	Thu, Mar 2, 2000	9.50	9.81	9.50	9.69
1959	NYSE	MCS	Wed, Mar 1, 2000	10.44	10.44	9.50	9.63
1958	NYSE	MCS	Tue, Feb 29, 2000	9.69	10.44	9.69	10.44
1957	NYSE	MCS	Mon, Feb 28, 2000	9.75	10.00	9.56	9.81
1956	NYSE	MCS	Fri, Feb 25, 2000	9.63	9.94	9.50	9.88
1955	NYSE	MCS	Thu, Feb 24, 2000	9.69	9.69	9.50	9.50
1954	NYSE	MCS	Wed, Feb 23, 2000	9.63	9.88	9.25	9.56
1953	NYSE	MCS	Tue, Feb 22, 2000	9.94	10.00	9.75	9.88
1952	NYSE	MCS	Fri, Feb 18, 2000	9.94	9.94	9.75	9.88
1951	NYSE	MCS	Thu, Feb 17, 2000	9.94	9.94	9.75	9.88
1950	NYSE	MCS	Wed, Feb 16, 2000	9.69	9.94	9.69	9.88
1949	NYSE	MCS	Tue, Feb 15, 2000	9.88	9.94	9.75	9.75
1948	NYSE	MCS	Mon, Feb 14, 2000	10.00	10.06	9.81	9.88
1947	NYSE	MCS	Fri, Feb 11, 2000	10.00	10.25	10.00	10.06
1946	NYSE	MCS	Thu, Feb 10, 2000	10.25	10.44	10.00	10.00
1945	NYSE	MCS	Wed, Feb 9, 2000	10.44	10.44	10.00	10.19
1944	NYSE	MCS	Tue, Feb 8, 2000	10.38	10.63	9.75	10.31
1943	NYSE	MCS	Mon, Feb 7, 2000	10.25	10.50	10.00	10.50
1942	NYSE	MCS	Fri, Feb 4, 2000	10.69	10.69	9.75	10.06
1941	NYSE	MCS	Thu, Feb 3, 2000	11.00	11.13	10.38	10.63
1940	NYSE	MCS	Wed, Feb 2, 2000	11.19	11.19	10.88	11.19
1939	NYSE	MCS	Tue, Feb 1, 2000	11.25	11.38	11.06	11.06
1938	NYSE	MCS	Mon, Jan 31, 2000	11.13	11.38	11.00	11.13
1937	NYSE	MCS	Fri, Jan 28, 2000	11.44	11.44	11.06	11.25
1936	NYSE	MCS	Thu, Jan 27, 2000	11.94	11.94	11.56	11.56
1935	NYSE	MCS	Wed, Jan 26, 2000	12.06	12.06	11.63	11.88
1934	NYSE	MCS	Tue, Jan 25, 2000	11.50	11.94	11.38	11.94
1933	NYSE	MCS	Mon, Jan 24, 2000	11.56	11.88	11.56	11.63
1932	NYSE	MCS	Fri, Jan 21, 2000	12.13	12.19	11.44	11.44
1931	NYSE	MCS	Thu, Jan 20, 2000	12.13	12.19	11.88	12.19
1930	NYSE	MCS	Wed, Jan 19, 2000	12.31	12.50	12.00	12.06
1929	NYSE	MCS	Tue, Jan 18, 2000	12.63	12.63	12.44	12.44
1928	NYSE	MCS	Fri, Jan 14, 2000	12.19	12.75	12.00	12.75
1927	NYSE	MCS	Thu, Jan 13, 2000	12.38	12.50	12.06	12.06
1926	NYSE	MCS	Wed, Jan 12, 2000	12.56	12.56	12.19	12.38
1925	NYSE	MCS	Tue, Jan 11, 2000	12.63	12.69	12.56	12.69
1924	NYSE	MCS	Mon, Jan 10, 2000	13.50	13.50	12.75	12.75
1923	NYSE	MCS	Fri, Jan 7, 2000	13.00	13.50	13.00	13.50
1922	NYSE	MCS	Thu, Jan 6, 2000	13.00	13.19	12.81	13.19
1921	NYSE	MCS	Wed, Jan 5, 2000	13.13	13.19	13.06	13.13
1920	NYSE	MCS	Tue, Jan 4, 2000	13.50	13.94	13.19	13.25
1919	NYSE	MCS	Mon, Jan 3, 2000	13.31	13.75	13.00	13.75
1918	NYSE	MCS	Fri, Dec 31, 1999	12.94	13.44	12.94	13.44
1917	NYSE	MCS	Thu, Dec 30, 1999	13.00	13.13	12.88	13.00
1916	NYSE	MCS	Wed, Dec 29, 1999	13.06	13.25	13.00	13.13
1915	NYSE	MCS	Tue, Dec 28, 1999	12.63	13.25	12.63	12.92
1914	NYSE	MCS	Mon, Dec 27, 1999	13.56	13.69	12.63	12.63
1913	NYSE	MCS	Thu, Dec 23, 1999	13.69	14.19	13.56	13.56
1912	NYSE	MCS	Wed, Dec 22, 1999	13.81	14.19	13.81	14.06
1911	NYSE	MCS	Tue, Dec 21, 1999	13.75	14.13	13.63	13.81
1910	NYSE	MCS	Mon, Dec 20, 1999	13.25	13.94	13.25	13.81
1909	NYSE	MCS	Fri, Dec 17, 1999	12.94	13.63	12.94	13.56
1908	NYSE	MCS	Thu, Dec 16, 1999	13.25	13.50	13.25	13.31
1907	NYSE	MCS	Wed, Dec 15, 1999	12.88	13.19	12.88	13.06
1906	NYSE	MCS	Tue, Dec 14, 1999	13.63	13.75	12.94	12.94
1905	NYSE	MCS	Mon, Dec 13, 1999	13.69	14.19	13.56	13.56
1904	NYSE	MCS	Fri, Dec 10, 1999	12.75	13.81	12.75	13.81
1903	NYSE	MCS	Thu, Dec 9, 1999	12.56	12.94	12.19	12.88
1902	NYSE	MCS	Wed, Dec 8, 1999	12.88	12.88	12.69	12.81
1901	NYSE	MCS	Tue, Dec 7, 1999	13.13	13.25	12.94	12.94
1900	NYSE	MCS	Mon, Dec 6, 1999	13.44	13.81	13.25	13.25
1899	NYSE	MCS	Fri, Dec 3, 1999	13.69	13.81	13.56	13.56
1898	NYSE	MCS	Thu, Dec 2, 1999	13.00	13.31	13.00	13.31
1897	NYSE	MCS	Wed, Dec 1, 1999	12.81	13.25	12.81	13.06
1896	NYSE	MCS	Tue, Nov 30, 1999	13.13	13.13	12.50	12.75
1895	NYSE	MCS	Mon, Nov 29, 1999	12.69	13.25	12.44	13.25
1894	NYSE	MCS	Fri, Nov 26, 1999	13.13	13.13	13.00	13.00
1893	NYSE	MCS	Wed, Nov 24, 1999	13.56	13.56	12.94	13.13
1892	NYSE	MCS	Tue, Nov 23, 1999	13.63	13.81	13.13	13.63
1891	NYSE	MCS	Mon, Nov 22, 1999	14.13	14.13	13.50	13.75
1890	NYSE	MCS	Fri, Nov 19, 1999	14.31	14.63	13.88	14.25
1889	NYSE	MCS	Thu, Nov 18, 1999	13.81	14.38	13.81	14.19
1888	NYSE	MCS	Wed, Nov 17, 1999	13.75	14.00	13.69	13.94
1887	NYSE	MCS	Tue, Nov 16, 1999	14.19	14.19	13.75	13.88
1886	NYSE	MCS	Mon, Nov 15, 1999	14.13	14.19	13.88	14.19
1885	NYSE	MCS	Fri, Nov 12, 1999	13.88	14.25	13.50	14.25
1884	NYSE	MCS	Thu, Nov 11, 1999	13.88	14.00	13.63	13.75
1883	NYSE	MCS	Wed, Nov 10, 1999	13.75	13.88	13.44	13.88
1882	NYSE	MCS	Tue, Nov 9, 1999	13.88	13.94	13.63	13.88
1881	NYSE	MCS	Mon, Nov 8, 1999	13.75	13.75	13.63	13.63
1880	NYSE	MCS	Fri, Nov 5, 1999	13.94	14.00	13.63	13.88
1879	NYSE	MCS	Thu, Nov 4, 1999	14.06	14.13	14.00	14.06
1878	NYSE	MCS	Wed, Nov 3, 1999	13.88	14.19	13.63	14.13
1877	NYSE	MCS	Tue, Nov 2, 1999	13.94	14.25	13.88	13.88
1876	NYSE	MCS	Mon, Nov 1, 1999	14.19	14.25	14.06	14.13
1875	NYSE	MCS	Fri, Oct 29, 1999	14.13	14.19	13.69	14.06
1874	NYSE	MCS	Thu, Oct 28, 1999	13.81	14.25	13.75	14.25
1873	NYSE	MCS	Wed, Oct 27, 1999	13.63	14.00	13.63	13.94
1872	NYSE	MCS	Tue, Oct 26, 1999	13.38	13.56	13.38	13.50
1871	NYSE	MCS	Mon, Oct 25, 1999	13.31	13.38	13.13	13.31
1870	NYSE	MCS	Fri, Oct 22, 1999	13.00	13.38	12.94	13.38
1869	NYSE	MCS	Thu, Oct 21, 1999	13.19	13.50	13.00	13.50
1868	NYSE	MCS	Wed, Oct 20, 1999	12.63	13.38	12.50	13.38
1867	NYSE	MCS	Tue, Oct 19, 1999	13.06	13.06	12.88	12.88
1866	NYSE	MCS	Mon, Oct 18, 1999	13.31	13.38	13.13	13.19
1865	NYSE	MCS	Fri, Oct 15, 1999	13.69	13.69	13.31	13.38
1864	NYSE	MCS	Thu, Oct 14, 1999	13.75	13.75	13.63	13.63
1863	NYSE	MCS	Wed, Oct 13, 1999	13.63	13.75	13.44	13.75
1862	NYSE	MCS	Tue, Oct 12, 1999	13.50	13.50	13.50	13.50
1861	NYSE	MCS	Mon, Oct 11, 1999	13.75	14.00	13.44	13.44
1860	NYSE	MCS	Fri, Oct 8, 1999	13.69	13.69	13.56	13.69
1859	NYSE	MCS	Thu, Oct 7, 1999	13.63	13.63	13.50	13.63
1858	NYSE	MCS	Wed, Oct 6, 1999	13.13	13.63	13.00	13.63
1857	NYSE	MCS	Tue, Oct 5, 1999	12.75	13.25	12.75	13.19
1856	NYSE	MCS	Mon, Oct 4, 1999	12.63	12.75	12.63	12.75
1855	NYSE	MCS	Fri, Oct 1, 1999	12.19	12.75	11.75	12.69
1854	NYSE	MCS	Thu, Sep 30, 1999	12.25	12.50	12.06	12.06
1853	NYSE	MCS	Wed, Sep 29, 1999	11.88	12.13	11.88	12.13
1852	NYSE	MCS	Tue, Sep 28, 1999	11.94	12.25	11.63	12.00
1851	NYSE	MCS	Mon, Sep 27, 1999	11.88	12.06	11.69	12.06
1850	NYSE	MCS	Fri, Sep 24, 1999	11.00	12.00	11.00	11.75
1849	NYSE	MCS	Thu, Sep 23, 1999	11.25	11.44	10.81	11.00
1848	NYSE	MCS	Wed, Sep 22, 1999	11.31	11.50	11.25	11.50
1847	NYSE	MCS	Tue, Sep 21, 1999	10.88	11.44	10.81	11.44
1846	NYSE	MCS	Mon, Sep 20, 1999	10.88	10.88	10.63	10.75
1845	NYSE	MCS	Fri, Sep 17, 1999	10.75	11.06	10.75	10.81
1844	NYSE	MCS	Thu, Sep 16, 1999	10.94	11.00	10.63	10.88
1843	NYSE	MCS	Wed, Sep 15, 1999	11.19	11.25	11.00	11.00
1842	NYSE	MCS	Tue, Sep 14, 1999	11.00	11.25	11.00	11.13
1841	NYSE	MCS	Mon, Sep 13, 1999	11.50	11.50	11.06	11.13
1840	NYSE	MCS	Fri, Sep 10, 1999	11.19	11.38	11.19	11.38
1839	NYSE	MCS	Thu, Sep 9, 1999	11.50	11.63	11.25	11.31
1838	NYSE	MCS	Wed, Sep 8, 1999	11.44	11.56	11.00	11.50
1837	NYSE	MCS	Tue, Sep 7, 1999	11.56	11.56	11.38	11.38
1836	NYSE	MCS	Fri, Sep 3, 1999	11.50	11.63	11.25	11.50
1835	NYSE	MCS	Thu, Sep 2, 1999	11.94	11.94	11.50	11.50
1834	NYSE	MCS	Wed, Sep 1, 1999	11.81	11.94	11.81	11.94
1833	NYSE	MCS	Tue, Aug 31, 1999	11.88	12.00	11.56	11.94
1832	NYSE	MCS	Mon, Aug 30, 1999	11.81	12.13	11.31	11.63
1831	NYSE	MCS	Fri, Aug 27, 1999	11.81	12.06	11.75	11.81
1830	NYSE	MCS	Thu, Aug 26, 1999	12.13	12.13	11.94	12.06
1829	NYSE	MCS	Wed, Aug 25, 1999	12.25	12.25	11.88	12.19
1828	NYSE	MCS	Tue, Aug 24, 1999	12.38	12.44	11.94	12.44
1827	NYSE	MCS	Mon, Aug 23, 1999	12.50	12.63	12.25	12.25
1826	NYSE	MCS	Fri, Aug 20, 1999	12.63	12.88	12.56	12.63
1825	NYSE	MCS	Thu, Aug 19, 1999	12.72	12.75	12.50	12.75
1824	NYSE	MCS	Wed, Aug 18, 1999	12.31	12.75	12.31	12.69
1823	NYSE	MCS	Tue, Aug 17, 1999	12.31	12.69	11.88	12.38
1822	NYSE	MCS	Mon, Aug 16, 1999	12.00	12.19	11.88	12.19
1821	NYSE	MCS	Fri, Aug 13, 1999	12.00	12.31	11.81	12.00
1820	NYSE	MCS	Thu, Aug 12, 1999	11.75	12.00	11.50	12.00
1819	NYSE	MCS	Wed, Aug 11, 1999	11.69	11.88	11.63	11.69
1818	NYSE	MCS	Tue, Aug 10, 1999	11.44	12.00	11.31	11.81
1817	NYSE	MCS	Mon, Aug 9, 1999	12.13	12.13	11.44	11.44
1816	NYSE	MCS	Fri, Aug 6, 1999	12.06	12.38	11.94	12.25
1815	NYSE	MCS	Thu, Aug 5, 1999	11.38	12.00	11.19	12.00
1814	NYSE	MCS	Wed, Aug 4, 1999	12.13	12.13	11.00	11.44
1813	NYSE	MCS	Tue, Aug 3, 1999	12.44	12.44	11.94	12.25
1812	NYSE	MCS	Mon, Aug 2, 1999	12.00	12.50	11.88	12.50
1811	NYSE	MCS	Fri, Jul 30, 1999	12.13	12.13	11.75	11.94
1810	NYSE	MCS	Thu, Jul 29, 1999	11.94	12.25	11.94	12.00
1809	NYSE	MCS	Wed, Jul 28, 1999	11.81	11.94	11.63	11.88
1808	NYSE	MCS	Tue, Jul 27, 1999	11.81	12.00	11.44	11.94
1807	NYSE	MCS	Mon, Jul 26, 1999	12.13	12.50	11.69	11.94
1806	NYSE	MCS	Fri, Jul 23, 1999	12.38	12.38	11.88	12.25
1805	NYSE	MCS	Thu, Jul 22, 1999	12.69	12.69	12.06	12.50
1804	NYSE	MCS	Wed, Jul 21, 1999	12.81	12.88	12.69	12.88
1803	NYSE	MCS	Tue, Jul 20, 1999	13.06	13.19	12.63	12.69
1802	NYSE	MCS	Mon, Jul 19, 1999	13.19	13.50	13.13	13.25
1801	NYSE	MCS	Fri, Jul 16, 1999	12.81	13.25	12.81	13.25
1800	NYSE	MCS	Thu, Jul 15, 1999	12.75	12.88	12.63	12.88
1799	NYSE	MCS	Wed, Jul 14, 1999	12.81	12.88	12.63	12.75
1798	NYSE	MCS	Tue, Jul 13, 1999	13.06	13.06	12.94	12.94
1797	NYSE	MCS	Mon, Jul 12, 1999	12.75	13.38	12.69	13.19
1796	NYSE	MCS	Fri, Jul 9, 1999	12.69	12.75	12.56	12.75
1795	NYSE	MCS	Thu, Jul 8, 1999	12.00	12.56	12.00	12.56
1794	NYSE	MCS	Wed, Jul 7, 1999	12.19	12.44	12.00	12.06
1793	NYSE	MCS	Tue, Jul 6, 1999	12.44	12.72	11.94	11.94
1792	NYSE	MCS	Fri, Jul 2, 1999	12.31	12.75	12.19	12.31
1791	NYSE	MCS	Thu, Jul 1, 1999	12.13	12.75	11.81	12.75
1790	NYSE	MCS	Wed, Jun 30, 1999	12.44	12.44	12.00	12.31
1789	NYSE	MCS	Tue, Jun 29, 1999	12.13	12.38	11.81	12.38
1788	NYSE	MCS	Mon, Jun 28, 1999	12.25	12.69	12.25	12.25
1787	NYSE	MCS	Fri, Jun 25, 1999	12.56	12.56	12.06	12.13
1786	NYSE	MCS	Thu, Jun 24, 1999	11.81	12.31	11.75	12.31
1785	NYSE	MCS	Wed, Jun 23, 1999	12.25	12.50	11.94	11.94
1784	NYSE	MCS	Tue, Jun 22, 1999	12.19	12.56	12.13	12.13
1783	NYSE	MCS	Mon, Jun 21, 1999	12.19	12.38	11.94	12.31
1782	NYSE	MCS	Fri, Jun 18, 1999	12.94	12.94	11.56	11.56
1781	NYSE	MCS	Thu, Jun 17, 1999	12.44	12.75	12.25	12.69
1780	NYSE	MCS	Wed, Jun 16, 1999	12.75	12.75	12.13	12.31
1779	NYSE	MCS	Tue, Jun 15, 1999	12.44	12.69	12.25	12.69
1778	NYSE	MCS	Mon, Jun 14, 1999	12.31	12.72	12.31	12.31
1777	NYSE	MCS	Fri, Jun 11, 1999	12.31	12.44	12.13	12.19
1776	NYSE	MCS	Thu, Jun 10, 1999	12.63	12.63	12.25	12.56
1775	NYSE	MCS	Wed, Jun 9, 1999	12.44	12.75	12.06	12.75
1774	NYSE	MCS	Tue, Jun 8, 1999	12.63	12.69	12.06	12.38
1773	NYSE	MCS	Mon, Jun 7, 1999	12.88	12.88	12.50	12.69
1772	NYSE	MCS	Fri, Jun 4, 1999	12.19	12.75	12.13	12.75
1771	NYSE	MCS	Thu, Jun 3, 1999	12.19	12.31	11.81	12.31
1770	NYSE	MCS	Wed, Jun 2, 1999	12.56	12.56	12.31	12.38
1769	NYSE	MCS	Tue, Jun 1, 1999	12.69	12.81	12.63	12.63
1768	NYSE	MCS	Fri, May 28, 1999	12.81	13.00	12.56	12.56
1767	NYSE	MCS	Thu, May 27, 1999	12.56	12.81	12.56	12.75
1766	NYSE	MCS	Wed, May 26, 1999	12.94	13.00	12.69	12.75
1765	NYSE	MCS	Tue, May 25, 1999	12.69	12.88	12.69	12.88
1764	NYSE	MCS	Mon, May 24, 1999	13.00	13.00	12.44	12.94
1763	NYSE	MCS	Fri, May 21, 1999	12.94	13.00	12.94	13.00
1762	NYSE	MCS	Thu, May 20, 1999	12.88	13.00	12.88	12.88
1761	NYSE	MCS	Wed, May 19, 1999	12.81	13.00	12.50	12.81
1760	NYSE	MCS	Tue, May 18, 1999	13.00	13.00	12.81	13.00
1759	NYSE	MCS	Mon, May 17, 1999	13.56	13.56	12.44	12.94
1758	NYSE	MCS	Fri, May 14, 1999	13.63	13.63	13.50	13.56
1757	NYSE	MCS	Thu, May 13, 1999	13.81	13.81	13.44	13.75
1756	NYSE	MCS	Wed, May 12, 1999	13.63	14.00	13.25	13.69
1755	NYSE	MCS	Tue, May 11, 1999	13.63	13.69	13.50	13.56
1754	NYSE	MCS	Mon, May 10, 1999	14.19	14.25	13.88	13.94
1753	NYSE	MCS	Fri, May 7, 1999	13.88	14.19	13.50	14.19
1752	NYSE	MCS	Thu, May 6, 1999	13.50	13.81	13.50	13.75
1751	NYSE	MCS	Wed, May 5, 1999	13.63	13.63	13.06	13.50
1750	NYSE	MCS	Tue, May 4, 1999	13.13	13.75	13.13	13.63
1749	NYSE	MCS	Mon, May 3, 1999	12.44	13.69	12.22	13.38
1748	NYSE	MCS	Fri, Apr 30, 1999	12.50	12.81	12.38	12.44
1747	NYSE	MCS	Thu, Apr 29, 1999	13.25	13.25	12.38	12.38
1746	NYSE	MCS	Wed, Apr 28, 1999	12.56	13.19	12.50	13.13
1745	NYSE	MCS	Tue, Apr 27, 1999	12.88	12.94	12.31	12.31
1744	NYSE	MCS	Mon, Apr 26, 1999	12.63	13.38	12.63	12.88
1743	NYSE	MCS	Fri, Apr 23, 1999	12.31	12.75	11.75	12.56
1742	NYSE	MCS	Thu, Apr 22, 1999	12.38	12.69	12.06	12.19
1741	NYSE	MCS	Wed, Apr 21, 1999	12.13	12.50	12.00	12.31
1740	NYSE	MCS	Tue, Apr 20, 1999	13.00	13.25	12.13	12.31
1739	NYSE	MCS	Mon, Apr 19, 1999	11.75	13.38	11.75	12.75
1738	NYSE	MCS	Fri, Apr 16, 1999	11.44	12.13	11.44	11.75
1737	NYSE	MCS	Thu, Apr 15, 1999	11.13	11.81	10.88	11.31
1736	NYSE	MCS	Wed, Apr 14, 1999	11.13	12.25	11.13	11.25
1735	NYSE	MCS	Tue, Apr 13, 1999	11.69	11.88	11.00	11.00
1734	NYSE	MCS	Mon, Apr 12, 1999	11.75	11.75	11.25	11.63
1733	NYSE	MCS	Fri, Apr 9, 1999	11.50	12.13	11.50	11.94
1732	NYSE	MCS	Thu, Apr 8, 1999	11.81	11.94	11.38	11.50
1731	NYSE	MCS	Wed, Apr 7, 1999	10.94	11.44	10.50	11.44
1730	NYSE	MCS	Tue, Apr 6, 1999	11.50	11.50	10.94	10.94
1729	NYSE	MCS	Mon, Apr 5, 1999	11.63	11.94	11.56	11.63
1728	NYSE	MCS	Thu, Apr 1, 1999	12.00	12.00	11.13	11.50
1727	NYSE	MCS	Wed, Mar 31, 1999	11.69	12.00	11.69	12.00
1726	NYSE	MCS	Tue, Mar 30, 1999	11.31	11.94	11.25	11.81
1725	NYSE	MCS	Mon, Mar 29, 1999	11.69	11.81	11.13	11.38
1724	NYSE	MCS	Fri, Mar 26, 1999	11.88	11.88	11.31	11.75
1723	NYSE	MCS	Thu, Mar 25, 1999	11.13	12.25	11.00	11.88
1722	NYSE	MCS	Wed, Mar 24, 1999	11.44	11.50	10.88	11.25
1721	NYSE	MCS	Tue, Mar 23, 1999	11.94	11.94	11.31	11.31
1720	NYSE	MCS	Mon, Mar 22, 1999	12.19	12.19	11.88	11.94
1719	NYSE	MCS	Fri, Mar 19, 1999	11.69	12.50	11.69	12.13
1718	NYSE	MCS	Thu, Mar 18, 1999	11.25	11.75	11.25	11.75
1717	NYSE	MCS	Wed, Mar 17, 1999	11.75	11.75	11.00	11.25
1716	NYSE	MCS	Tue, Mar 16, 1999	11.94	12.50	11.63	11.69
1715	NYSE	MCS	Mon, Mar 15, 1999	12.00	12.13	11.94	12.00
1714	NYSE	MCS	Fri, Mar 12, 1999	12.50	12.63	12.06	12.06
1713	NYSE	MCS	Thu, Mar 11, 1999	12.81	12.81	12.25	12.44
1712	NYSE	MCS	Wed, Mar 10, 1999	12.13	12.69	12.13	12.69
1711	NYSE	MCS	Tue, Mar 9, 1999	11.38	12.38	11.38	12.25
1710	NYSE	MCS	Mon, Mar 8, 1999	11.63	11.75	11.13	11.25
1709	NYSE	MCS	Fri, Mar 5, 1999	12.00	12.19	11.75	11.75
1708	NYSE	MCS	Thu, Mar 4, 1999	12.13	12.25	11.81	11.94
1707	NYSE	MCS	Wed, Mar 3, 1999	12.63	12.63	11.88	12.13
1706	NYSE	MCS	Tue, Mar 2, 1999	13.50	13.50	12.63	12.69
1705	NYSE	MCS	Mon, Mar 1, 1999	13.13	13.56	13.06	13.50
1704	NYSE	MCS	Fri, Feb 26, 1999	12.88	13.06	12.81	13.00
1703	NYSE	MCS	Thu, Feb 25, 1999	12.81	13.00	12.44	13.00
1702	NYSE	MCS	Wed, Feb 24, 1999	12.63	13.00	12.63	12.81
1701	NYSE	MCS	Tue, Feb 23, 1999	12.50	12.75	12.00	12.75
1700	NYSE	MCS	Mon, Feb 22, 1999	12.75	12.75	12.25	12.50
1699	NYSE	MCS	Fri, Feb 19, 1999	13.06	13.06	12.69	12.69
1698	NYSE	MCS	Thu, Feb 18, 1999	12.63	13.06	12.50	13.06
1697	NYSE	MCS	Wed, Feb 17, 1999	13.13	13.13	12.44	12.63
1696	NYSE	MCS	Tue, Feb 16, 1999	13.00	13.38	13.00	13.19
1695	NYSE	MCS	Fri, Feb 12, 1999	13.50	13.50	12.94	13.06
1694	NYSE	MCS	Thu, Feb 11, 1999	13.38	13.63	13.25	13.56
1693	NYSE	MCS	Wed, Feb 10, 1999	13.44	13.44	13.19	13.25
1692	NYSE	MCS	Tue, Feb 9, 1999	13.75	14.00	13.00	13.31
1691	NYSE	MCS	Mon, Feb 8, 1999	13.56	13.88	13.25	13.88
1690	NYSE	MCS	Fri, Feb 5, 1999	13.75	13.91	13.56	13.56
1689	NYSE	MCS	Thu, Feb 4, 1999	14.56	14.56	13.88	13.88
1688	NYSE	MCS	Wed, Feb 3, 1999	15.00	15.00	14.38	14.69
1687	NYSE	MCS	Tue, Feb 2, 1999	14.75	15.00	14.13	15.00
1686	NYSE	MCS	Mon, Feb 1, 1999	14.75	14.88	14.63	14.88
1685	NYSE	MCS	Fri, Jan 29, 1999	14.13	14.69	14.13	14.63
1684	NYSE	MCS	Thu, Jan 28, 1999	14.44	14.44	13.75	14.00
1683	NYSE	MCS	Wed, Jan 27, 1999	15.13	15.13	14.56	14.56
1682	NYSE	MCS	Tue, Jan 26, 1999	14.75	15.13	14.75	15.13
1681	NYSE	MCS	Mon, Jan 25, 1999	13.94	14.63	13.94	14.63
1680	NYSE	MCS	Fri, Jan 22, 1999	13.94	14.06	13.88	14.06
1679	NYSE	MCS	Thu, Jan 21, 1999	14.00	14.13	13.94	14.13
1678	NYSE	MCS	Wed, Jan 20, 1999	13.94	14.00	13.56	13.94
1677	NYSE	MCS	Tue, Jan 19, 1999	14.00	14.19	13.75	13.88
1676	NYSE	MCS	Fri, Jan 15, 1999	13.63	14.06	13.63	14.06
1675	NYSE	MCS	Thu, Jan 14, 1999	14.25	14.50	13.63	13.63
1674	NYSE	MCS	Wed, Jan 13, 1999	14.63	14.81	14.56	14.63
1673	NYSE	MCS	Tue, Jan 12, 1999	14.81	14.94	14.69	14.75
1672	NYSE	MCS	Mon, Jan 11, 1999	15.00	15.00	14.63	14.94
1671	NYSE	MCS	Fri, Jan 8, 1999	14.44	14.94	14.13	14.94
1670	NYSE	MCS	Thu, Jan 7, 1999	15.19	15.31	14.06	14.06
1669	NYSE	MCS	Wed, Jan 6, 1999	15.94	16.00	15.19	15.19
1668	NYSE	MCS	Tue, Jan 5, 1999	16.00	16.25	15.94	15.94
1667	NYSE	MCS	Mon, Jan 4, 1999	16.19	16.31	15.38	16.00
1666	NYSE	MCS	Thu, Dec 31, 1998	15.25	16.25	15.25	16.25
1665	NYSE	MCS	Wed, Dec 30, 1998	14.63	15.50	14.63	15.25
1664	NYSE	MCS	Tue, Dec 29, 1998	14.25	14.75	14.19	14.75
1663	NYSE	MCS	Mon, Dec 28, 1998	14.44	14.75	14.00	14.38
1662	NYSE	MCS	Thu, Dec 24, 1998	14.50	14.50	14.25	14.38
1661	NYSE	MCS	Wed, Dec 23, 1998	14.50	14.81	14.38	14.50
1660	NYSE	MCS	Tue, Dec 22, 1998	15.13	15.13	14.50	14.50
1659	NYSE	MCS	Mon, Dec 21, 1998	14.13	15.00	13.94	15.00
1658	NYSE	MCS	Fri, Dec 18, 1998	13.94	14.13	13.69	14.06
1657	NYSE	MCS	Thu, Dec 17, 1998	13.00	13.81	12.94	13.81
1656	NYSE	MCS	Wed, Dec 16, 1998	13.75	13.75	12.94	13.38
1655	NYSE	MCS	Tue, Dec 15, 1998	14.19	14.44	13.88	13.88
1654	NYSE	MCS	Mon, Dec 14, 1998	14.13	14.50	14.00	14.13
1653	NYSE	MCS	Fri, Dec 11, 1998	13.63	14.00	13.38	14.00
1652	NYSE	MCS	Thu, Dec 10, 1998	14.13	14.25	13.56	13.63
1651	NYSE	MCS	Wed, Dec 9, 1998	14.88	14.88	13.63	13.88
1650	NYSE	MCS	Tue, Dec 8, 1998	14.56	15.00	14.56	14.75
1649	NYSE	MCS	Mon, Dec 7, 1998	14.56	14.63	14.31	14.56
1648	NYSE	MCS	Fri, Dec 4, 1998	14.31	14.44	14.00	14.44
1647	NYSE	MCS	Thu, Dec 3, 1998	14.38	14.38	13.94	14.19
1646	NYSE	MCS	Wed, Dec 2, 1998	14.38	14.50	14.13	14.25
1645	NYSE	MCS	Tue, Dec 1, 1998	14.88	14.88	14.25	14.50
1644	NYSE	MCS	Mon, Nov 30, 1998	15.25	15.25	14.63	15.13
1643	NYSE	MCS	Fri, Nov 27, 1998	15.00	15.25	15.00	15.25
1642	NYSE	MCS	Wed, Nov 25, 1998	14.94	15.31	14.94	15.13
1641	NYSE	MCS	Tue, Nov 24, 1998	15.50	15.50	14.81	15.00
1640	NYSE	MCS	Mon, Nov 23, 1998	15.56	15.75	15.50	15.50
1639	NYSE	MCS	Fri, Nov 20, 1998	15.13	15.31	15.13	15.31
1638	NYSE	MCS	Thu, Nov 19, 1998	14.81	15.25	14.81	15.25
1637	NYSE	MCS	Wed, Nov 18, 1998	14.13	14.81	14.13	14.81
1636	NYSE	MCS	Tue, Nov 17, 1998	14.25	14.25	13.88	14.00
1635	NYSE	MCS	Mon, Nov 16, 1998	14.06	14.19	13.50	14.13
1634	NYSE	MCS	Fri, Nov 13, 1998	15.69	15.69	14.13	14.13
1633	NYSE	MCS	Thu, Nov 12, 1998	15.75	16.25	15.38	15.94
1632	NYSE	MCS	Wed, Nov 11, 1998	16.19	16.31	15.44	15.50
1631	NYSE	MCS	Tue, Nov 10, 1998	16.06	16.38	15.81	16.38
1630	NYSE	MCS	Mon, Nov 9, 1998	16.50	16.50	15.81	15.81
1629	NYSE	MCS	Fri, Nov 6, 1998	16.25	16.56	15.81	16.56
1628	NYSE	MCS	Thu, Nov 5, 1998	15.69	16.25	15.69	16.25
1627	NYSE	MCS	Wed, Nov 4, 1998	15.94	16.03	15.44	15.69
1626	NYSE	MCS	Tue, Nov 3, 1998	16.00	16.06	15.50	16.06
1625	NYSE	MCS	Mon, Nov 2, 1998	15.38	16.00	15.38	16.00
1624	NYSE	MCS	Fri, Oct 30, 1998	15.19	15.56	15.19	15.38
1623	NYSE	MCS	Thu, Oct 29, 1998	15.38	15.38	15.13	15.13
1622	NYSE	MCS	Wed, Oct 28, 1998	15.19	15.38	15.13	15.38
1621	NYSE	MCS	Tue, Oct 27, 1998	15.38	15.50	15.19	15.44
1620	NYSE	MCS	Mon, Oct 26, 1998	15.13	15.38	15.00	15.31
1619	NYSE	MCS	Fri, Oct 23, 1998	14.94	15.38	14.88	15.38
1618	NYSE	MCS	Thu, Oct 22, 1998	15.44	15.44	14.94	14.94
1617	NYSE	MCS	Wed, Oct 21, 1998	15.00	15.44	15.00	15.25
1616	NYSE	MCS	Tue, Oct 20, 1998	15.06	15.31	15.00	15.25
1615	NYSE	MCS	Mon, Oct 19, 1998	14.50	15.38	14.50	15.19
1614	NYSE	MCS	Fri, Oct 16, 1998	14.38	15.13	14.25	14.63
1613	NYSE	MCS	Thu, Oct 15, 1998	14.31	14.56	13.88	14.25
1612	NYSE	MCS	Wed, Oct 14, 1998	14.38	14.69	14.25	14.31
1611	NYSE	MCS	Tue, Oct 13, 1998	15.13	15.19	14.50	14.50
1610	NYSE	MCS	Mon, Oct 12, 1998	15.25	15.31	15.00	15.00
1609	NYSE	MCS	Fri, Oct 9, 1998	14.69	15.13	14.69	15.13
1608	NYSE	MCS	Thu, Oct 8, 1998	15.00	15.00	14.44	14.88
1607	NYSE	MCS	Wed, Oct 7, 1998	15.25	15.63	15.00	15.13
1606	NYSE	MCS	Tue, Oct 6, 1998	15.00	15.25	14.75	15.13
1605	NYSE	MCS	Mon, Oct 5, 1998	15.50	15.50	14.88	14.94
1604	NYSE	MCS	Fri, Oct 2, 1998	14.81	15.69	14.75	15.69
1603	NYSE	MCS	Thu, Oct 1, 1998	15.63	15.63	14.81	14.81
1602	NYSE	MCS	Wed, Sep 30, 1998	14.88	15.50	14.63	15.50
1601	NYSE	MCS	Tue, Sep 29, 1998	15.00	15.00	14.38	14.88
1600	NYSE	MCS	Mon, Sep 28, 1998	14.63	15.00	14.44	14.94
1599	NYSE	MCS	Fri, Sep 25, 1998	14.63	14.63	14.06	14.50
1598	NYSE	MCS	Thu, Sep 24, 1998	14.31	14.94	14.31	14.50
1597	NYSE	MCS	Wed, Sep 23, 1998	13.31	14.31	13.31	14.31
1596	NYSE	MCS	Tue, Sep 22, 1998	12.88	13.44	12.88	13.44
1595	NYSE	MCS	Mon, Sep 21, 1998	13.00	13.25	12.81	12.88
1594	NYSE	MCS	Fri, Sep 18, 1998	13.13	13.13	12.81	13.00
1593	NYSE	MCS	Thu, Sep 17, 1998	13.31	13.38	12.75	13.00
1592	NYSE	MCS	Wed, Sep 16, 1998	13.38	13.38	13.06	13.25
1591	NYSE	MCS	Tue, Sep 15, 1998	12.81	13.31	12.81	13.31
1590	NYSE	MCS	Mon, Sep 14, 1998	12.88	13.00	12.44	12.56
1589	NYSE	MCS	Fri, Sep 11, 1998	12.63	12.75	12.63	12.75
1588	NYSE	MCS	Thu, Sep 10, 1998	13.25	13.25	12.50	12.50
1587	NYSE	MCS	Wed, Sep 9, 1998	13.13	13.50	13.13	13.38
1586	NYSE	MCS	Tue, Sep 8, 1998	13.94	13.94	13.13	13.38
1585	NYSE	MCS	Fri, Sep 4, 1998	13.38	14.06	13.38	13.81
1584	NYSE	MCS	Thu, Sep 3, 1998	13.75	13.81	12.88	13.13
1583	NYSE	MCS	Wed, Sep 2, 1998	13.50	14.44	13.50	13.63
1582	NYSE	MCS	Tue, Sep 1, 1998	12.75	13.38	12.63	13.38
1581	NYSE	MCS	Mon, Aug 31, 1998	13.63	13.63	12.63	12.75
1580	NYSE	MCS	Fri, Aug 28, 1998	14.00	14.00	13.50	13.50
1579	NYSE	MCS	Thu, Aug 27, 1998	14.38	14.38	13.94	14.06
1578	NYSE	MCS	Wed, Aug 26, 1998	14.94	14.94	14.31	14.38
1577	NYSE	MCS	Tue, Aug 25, 1998	14.75	14.94	14.69	14.88
1576	NYSE	MCS	Mon, Aug 24, 1998	13.88	14.75	13.88	14.63
1575	NYSE	MCS	Fri, Aug 21, 1998	14.88	14.88	13.63	14.00
1574	NYSE	MCS	Thu, Aug 20, 1998	15.81	15.81	14.81	14.88
1573	NYSE	MCS	Wed, Aug 19, 1998	16.13	16.13	15.75	15.75
1572	NYSE	MCS	Tue, Aug 18, 1998	16.44	16.69	16.31	16.31
1571	NYSE	MCS	Mon, Aug 17, 1998	15.75	16.50	15.38	16.25
1570	NYSE	MCS	Fri, Aug 14, 1998	15.88	16.00	15.75	16.00
1569	NYSE	MCS	Thu, Aug 13, 1998	15.50	16.00	15.19	16.00
1568	NYSE	MCS	Wed, Aug 12, 1998	15.75	15.94	15.50	15.75
1567	NYSE	MCS	Tue, Aug 11, 1998	16.19	16.19	15.50	15.50
1566	NYSE	MCS	Mon, Aug 10, 1998	16.44	16.44	16.19	16.31
1565	NYSE	MCS	Fri, Aug 7, 1998	17.06	17.06	16.50	16.56
1564	NYSE	MCS	Thu, Aug 6, 1998	15.56	17.13	15.13	17.13
1563	NYSE	MCS	Wed, Aug 5, 1998	15.75	15.75	14.94	15.50
1562	NYSE	MCS	Tue, Aug 4, 1998	15.31	15.63	15.13	15.56
1561	NYSE	MCS	Mon, Aug 3, 1998	15.31	15.38	15.00	15.19
1560	NYSE	MCS	Fri, Jul 31, 1998	16.00	16.06	15.50	15.56
1559	NYSE	MCS	Thu, Jul 30, 1998	15.69	16.13	15.56	16.13
1558	NYSE	MCS	Wed, Jul 29, 1998	15.19	15.88	15.00	15.88
1557	NYSE	MCS	Tue, Jul 28, 1998	15.50	15.56	15.00	15.38
1556	NYSE	MCS	Mon, Jul 27, 1998	16.00	16.13	15.56	15.63
1555	NYSE	MCS	Fri, Jul 24, 1998	16.00	16.25	15.69	16.19
1554	NYSE	MCS	Thu, Jul 23, 1998	16.56	16.69	16.13	16.19
1553	NYSE	MCS	Wed, Jul 22, 1998	16.56	16.81	16.31	16.56
1552	NYSE	MCS	Tue, Jul 21, 1998	16.81	17.13	16.56	16.56
1551	NYSE	MCS	Mon, Jul 20, 1998	17.06	17.06	16.94	16.94
1550	NYSE	MCS	Fri, Jul 17, 1998	16.88	17.13	16.75	17.13
1549	NYSE	MCS	Thu, Jul 16, 1998	16.00	16.81	15.94	16.81
1548	NYSE	MCS	Wed, Jul 15, 1998	15.94	16.00	15.81	15.94
1547	NYSE	MCS	Tue, Jul 14, 1998	16.56	16.56	15.94	15.94
1546	NYSE	MCS	Mon, Jul 13, 1998	17.13	17.13	16.56	16.56
1545	NYSE	MCS	Fri, Jul 10, 1998	17.31	17.38	17.00	17.06
1544	NYSE	MCS	Thu, Jul 9, 1998	17.31	17.50	17.19	17.50
1543	NYSE	MCS	Wed, Jul 8, 1998	17.44	17.44	17.06	17.44
1542	NYSE	MCS	Tue, Jul 7, 1998	17.88	17.94	17.50	17.56
1541	NYSE	MCS	Mon, Jul 6, 1998	18.19	18.19	17.88	18.00
1540	NYSE	MCS	Thu, Jul 2, 1998	18.25	18.38	18.06	18.19
1539	NYSE	MCS	Wed, Jul 1, 1998	17.88	18.00	17.81	18.00
1538	NYSE	MCS	Tue, Jun 30, 1998	17.31	17.88	17.13	17.88
1537	NYSE	MCS	Mon, Jun 29, 1998	17.13	17.38	17.00	17.06
1536	NYSE	MCS	Fri, Jun 26, 1998	16.81	17.19	16.69	17.19
1535	NYSE	MCS	Thu, Jun 25, 1998	16.69	16.94	16.56	16.94
1534	NYSE	MCS	Wed, Jun 24, 1998	17.13	17.16	16.38	16.69
1533	NYSE	MCS	Tue, Jun 23, 1998	17.13	17.19	17.06	17.13
1532	NYSE	MCS	Mon, Jun 22, 1998	17.00	17.00	16.75	17.00
1531	NYSE	MCS	Fri, Jun 19, 1998	17.00	17.00	16.88	16.88
1530	NYSE	MCS	Thu, Jun 18, 1998	17.00	17.00	16.94	17.00
1529	NYSE	MCS	Wed, Jun 17, 1998	16.94	17.00	16.94	17.00
1528	NYSE	MCS	Tue, Jun 16, 1998	16.94	16.94	16.50	16.94
1527	NYSE	MCS	Mon, Jun 15, 1998	17.00	17.00	16.81	16.88
1526	NYSE	MCS	Fri, Jun 12, 1998	17.00	17.13	16.94	17.00
1525	NYSE	MCS	Thu, Jun 11, 1998	17.00	17.13	16.94	17.06
1524	NYSE	MCS	Wed, Jun 10, 1998	17.63	17.63	17.00	17.06
1523	NYSE	MCS	Tue, Jun 9, 1998	18.06	18.06	17.63	17.63
1522	NYSE	MCS	Mon, Jun 8, 1998	18.00	18.44	18.00	18.06
1521	NYSE	MCS	Fri, Jun 5, 1998	17.81	18.06	17.63	18.00
1520	NYSE	MCS	Thu, Jun 4, 1998	17.38	17.69	17.06	17.69
1519	NYSE	MCS	Wed, Jun 3, 1998	17.69	17.69	17.44	17.50
1518	NYSE	MCS	Tue, Jun 2, 1998	17.75	18.00	17.56	17.56
1517	NYSE	MCS	Mon, Jun 1, 1998	17.69	18.13	17.63	17.63
1516	NYSE	MCS	Fri, May 29, 1998	18.13	18.38	17.50	17.69
1515	NYSE	MCS	Thu, May 28, 1998	17.63	18.13	17.63	18.13
1514	NYSE	MCS	Wed, May 27, 1998	17.75	18.13	17.50	17.63
1513	NYSE	MCS	Tue, May 26, 1998	18.00	18.00	17.75	17.75
1512	NYSE	MCS	Fri, May 22, 1998	17.69	18.00	17.44	18.00
1511	NYSE	MCS	Thu, May 21, 1998	17.31	17.75	17.19	17.69
1510	NYSE	MCS	Wed, May 20, 1998	17.25	17.25	17.13	17.19
1509	NYSE	MCS	Tue, May 19, 1998	17.19	17.38	17.13	17.13
1508	NYSE	MCS	Mon, May 18, 1998	17.56	17.56	17.00	17.00
1507	NYSE	MCS	Fri, May 15, 1998	17.38	17.56	17.06	17.56
1506	NYSE	MCS	Thu, May 14, 1998	17.38	17.63	17.31	17.38
1505	NYSE	MCS	Wed, May 13, 1998	17.25	17.50	17.00	17.50
1504	NYSE	MCS	Tue, May 12, 1998	17.19	17.34	17.19	17.31
1503	NYSE	MCS	Mon, May 11, 1998	17.19	17.31	17.13	17.19
1502	NYSE	MCS	Fri, May 8, 1998	17.44	17.56	17.25	17.31
1501	NYSE	MCS	Thu, May 7, 1998	17.38	17.63	17.19	17.56
1500	NYSE	MCS	Wed, May 6, 1998	17.94	17.94	17.50	17.50
1499	NYSE	MCS	Tue, May 5, 1998	17.63	18.06	17.50	17.88
1498	NYSE	MCS	Mon, May 4, 1998	17.69	17.88	17.69	17.75
1497	NYSE	MCS	Fri, May 1, 1998	17.75	17.75	17.50	17.69
1496	NYSE	MCS	Thu, Apr 30, 1998	17.19	17.81	17.13	17.69
1495	NYSE	MCS	Wed, Apr 29, 1998	17.75	17.75	17.19	17.19
1494	NYSE	MCS	Tue, Apr 28, 1998	17.81	17.94	17.44	17.69
1493	NYSE	MCS	Mon, Apr 27, 1998	17.81	17.81	17.50	17.69
1492	NYSE	MCS	Fri, Apr 24, 1998	17.88	18.31	17.88	18.06
1491	NYSE	MCS	Thu, Apr 23, 1998	17.63	18.00	17.63	17.75
1490	NYSE	MCS	Wed, Apr 22, 1998	17.63	18.00	17.56	17.75
1489	NYSE	MCS	Tue, Apr 21, 1998	17.56	17.88	17.56	17.88
1488	NYSE	MCS	Mon, Apr 20, 1998	17.19	17.63	17.13	17.44
1487	NYSE	MCS	Fri, Apr 17, 1998	17.19	17.25	17.13	17.25
1486	NYSE	MCS	Thu, Apr 16, 1998	17.19	17.25	17.19	17.19
1485	NYSE	MCS	Wed, Apr 15, 1998	17.63	17.63	17.06	17.25
1484	NYSE	MCS	Tue, Apr 14, 1998	17.00	17.50	16.94	17.38
1483	NYSE	MCS	Mon, Apr 13, 1998	16.81	17.31	16.75	17.00
1482	NYSE	MCS	Thu, Apr 9, 1998	16.13	16.63	16.06	16.63
1481	NYSE	MCS	Wed, Apr 8, 1998	16.50	16.50	15.88	16.13
1480	NYSE	MCS	Tue, Apr 7, 1998	16.38	16.44	16.06	16.38
1479	NYSE	MCS	Mon, Apr 6, 1998	16.75	16.81	16.31	16.31
1478	NYSE	MCS	Fri, Apr 3, 1998	17.25	17.25	16.50	16.75
1477	NYSE	MCS	Thu, Apr 2, 1998	17.56	17.56	16.75	17.19
1476	NYSE	MCS	Wed, Apr 1, 1998	17.63	17.88	17.50	17.56
1475	NYSE	MCS	Tue, Mar 31, 1998	17.56	17.63	17.38	17.63
1474	NYSE	MCS	Mon, Mar 30, 1998	17.00	17.50	17.00	17.31
1473	NYSE	MCS	Fri, Mar 27, 1998	16.94	17.00	16.75	17.00
1472	NYSE	MCS	Thu, Mar 26, 1998	16.19	16.88	16.13	16.88
1471	NYSE	MCS	Wed, Mar 25, 1998	16.38	16.38	16.19	16.31
1470	NYSE	MCS	Tue, Mar 24, 1998	16.50	16.50	16.25	16.25
1469	NYSE	MCS	Mon, Mar 23, 1998	16.63	16.63	16.25	16.63
1468	NYSE	MCS	Fri, Mar 20, 1998	15.94	16.63	15.81	16.50
1467	NYSE	MCS	Thu, Mar 19, 1998	16.13	16.38	16.00	16.06
1466	NYSE	MCS	Wed, Mar 18, 1998	16.50	16.50	16.31	16.38
1465	NYSE	MCS	Tue, Mar 17, 1998	16.88	16.88	16.44	16.44
1464	NYSE	MCS	Mon, Mar 16, 1998	16.94	17.00	16.63	16.88
1463	NYSE	MCS	Fri, Mar 13, 1998	16.75	17.00	16.69	16.81
1462	NYSE	MCS	Thu, Mar 12, 1998	16.94	16.94	16.50	16.75
1461	NYSE	MCS	Wed, Mar 11, 1998	16.88	17.00	16.81	16.88
1460	NYSE	MCS	Tue, Mar 10, 1998	16.94	16.94	16.63	16.75
1459	NYSE	MCS	Mon, Mar 9, 1998	16.63	17.00	16.63	16.94
1458	NYSE	MCS	Fri, Mar 6, 1998	16.75	16.75	16.13	16.38
1457	NYSE	MCS	Thu, Mar 5, 1998	17.19	17.19	16.38	16.75
1456	NYSE	MCS	Wed, Mar 4, 1998	18.00	18.00	17.19	17.31
1455	NYSE	MCS	Tue, Mar 3, 1998	18.00	18.38	17.94	17.94
1454	NYSE	MCS	Mon, Mar 2, 1998	17.25	18.13	17.25	17.94
1453	NYSE	MCS	Fri, Feb 27, 1998	16.88	17.25	16.88	17.06
1452	NYSE	MCS	Thu, Feb 26, 1998	17.69	17.75	17.00	17.00
1451	NYSE	MCS	Wed, Feb 25, 1998	18.06	18.13	17.63	17.75
1450	NYSE	MCS	Tue, Feb 24, 1998	17.50	18.25	17.50	17.88
1449	NYSE	MCS	Mon, Feb 23, 1998	17.63	17.69	17.31	17.44
1448	NYSE	MCS	Fri, Feb 20, 1998	18.06	18.06	17.63	17.69
1447	NYSE	MCS	Thu, Feb 19, 1998	17.63	17.94	17.63	17.94
1446	NYSE	MCS	Wed, Feb 18, 1998	17.50	17.81	17.31	17.63
1445	NYSE	MCS	Tue, Feb 17, 1998	17.63	18.00	17.31	17.44
1444	NYSE	MCS	Fri, Feb 13, 1998	17.00	17.50	16.94	17.50
1443	NYSE	MCS	Thu, Feb 12, 1998	17.06	17.25	17.00	17.00
1442	NYSE	MCS	Wed, Feb 11, 1998	17.69	17.69	16.88	17.25
1441	NYSE	MCS	Tue, Feb 10, 1998	17.38	17.63	17.38	17.56
1440	NYSE	MCS	Mon, Feb 9, 1998	17.88	17.94	17.31	17.31
1439	NYSE	MCS	Fri, Feb 6, 1998	17.44	17.63	17.44	17.63
1438	NYSE	MCS	Thu, Feb 5, 1998	17.88	17.88	17.38	17.50
1437	NYSE	MCS	Wed, Feb 4, 1998	17.81	17.88	17.75	17.88
1436	NYSE	MCS	Tue, Feb 3, 1998	17.94	17.94	17.38	17.94
1435	NYSE	MCS	Mon, Feb 2, 1998	17.88	17.94	17.69	17.94
1434	NYSE	MCS	Fri, Jan 30, 1998	17.94	17.94	17.63	17.63
1433	NYSE	MCS	Thu, Jan 29, 1998	17.88	18.00	17.75	17.94
1432	NYSE	MCS	Wed, Jan 28, 1998	17.88	18.00	17.88	17.88
1431	NYSE	MCS	Tue, Jan 27, 1998	17.69	18.13	17.69	18.00
1430	NYSE	MCS	Mon, Jan 26, 1998	18.00	18.19	17.63	17.75
1429	NYSE	MCS	Fri, Jan 23, 1998	18.31	18.44	18.00	18.38
1428	NYSE	MCS	Thu, Jan 22, 1998	17.88	18.13	17.75	18.13
1427	NYSE	MCS	Wed, Jan 21, 1998	17.88	18.13	17.63	18.13
1426	NYSE	MCS	Tue, Jan 20, 1998	17.75	17.94	17.00	17.88
1425	NYSE	MCS	Fri, Jan 16, 1998	17.75	17.75	17.25	17.75
1424	NYSE	MCS	Thu, Jan 15, 1998	17.50	17.94	17.44	17.50
1423	NYSE	MCS	Wed, Jan 14, 1998	16.44	17.38	16.44	17.31
1422	NYSE	MCS	Tue, Jan 13, 1998	16.63	17.00	16.50	16.69
1421	NYSE	MCS	Mon, Jan 12, 1998	16.50	16.50	16.38	16.38
1420	NYSE	MCS	Fri, Jan 9, 1998	17.31	17.31	16.50	16.56
1419	NYSE	MCS	Thu, Jan 8, 1998	17.25	17.56	17.13	17.19
1418	NYSE	MCS	Wed, Jan 7, 1998	17.44	17.50	16.88	17.44
1417	NYSE	MCS	Tue, Jan 6, 1998	17.88	17.88	17.44	17.50
1416	NYSE	MCS	Mon, Jan 5, 1998	19.00	19.06	18.00	18.06
1415	NYSE	MCS	Fri, Jan 2, 1998	18.38	18.75	18.25	18.75
1414	NYSE	MCS	Wed, Dec 31, 1997	19.19	19.19	18.25	18.44
1413	NYSE	MCS	Tue, Dec 30, 1997	19.13	19.63	18.75	19.00
1412	NYSE	MCS	Mon, Dec 29, 1997	18.56	18.69	18.06	18.50
1411	NYSE	MCS	Fri, Dec 26, 1997	17.94	18.19	17.94	18.06
1410	NYSE	MCS	Wed, Dec 24, 1997	17.81	18.00	17.63	18.00
1409	NYSE	MCS	Tue, Dec 23, 1997	18.00	18.00	17.56	17.94
1408	NYSE	MCS	Mon, Dec 22, 1997	17.50	18.06	17.50	18.00
1407	NYSE	MCS	Fri, Dec 19, 1997	17.44	17.88	17.44	17.75
1406	NYSE	MCS	Thu, Dec 18, 1997	18.69	18.69	17.63	17.94
1405	NYSE	MCS	Wed, Dec 17, 1997	19.00	19.00	18.50	18.69
1404	NYSE	MCS	Tue, Dec 16, 1997	19.50	19.50	18.75	19.00
1403	NYSE	MCS	Mon, Dec 15, 1997	19.88	19.88	19.31	19.50
1402	NYSE	MCS	Fri, Dec 12, 1997	20.25	20.25	19.38	19.88
1401	NYSE	MCS	Thu, Dec 11, 1997	19.38	20.38	19.38	20.38
1400	NYSE	MCS	Wed, Dec 10, 1997	19.00	19.38	18.56	19.38
1399	NYSE	MCS	Tue, Dec 9, 1997	18.75	19.25	18.75	19.00
1398	NYSE	MCS	Mon, Dec 8, 1997	18.94	18.94	18.63	18.63
1397	NYSE	MCS	Fri, Dec 5, 1997	19.00	19.00	18.67	18.83
1396	NYSE	MCS	Thu, Dec 4, 1997	18.92	19.00	18.79	19.00
1395	NYSE	MCS	Wed, Dec 3, 1997	18.96	18.96	18.83	18.96
1394	NYSE	MCS	Tue, Dec 2, 1997	18.96	19.00	18.79	19.00
1393	NYSE	MCS	Mon, Dec 1, 1997	18.88	18.96	18.88	18.96
1392	NYSE	MCS	Fri, Nov 28, 1997	18.63	18.96	18.63	18.83
1391	NYSE	MCS	Wed, Nov 26, 1997	18.79	18.96	18.58	18.58
1390	NYSE	MCS	Tue, Nov 25, 1997	18.96	18.96	18.79	18.79
1389	NYSE	MCS	Mon, Nov 24, 1997	18.83	19.00	18.79	18.96
1388	NYSE	MCS	Fri, Nov 21, 1997	18.79	18.96	18.75	18.83
1387	NYSE	MCS	Thu, Nov 20, 1997	18.67	18.71	18.58	18.71
1386	NYSE	MCS	Wed, Nov 19, 1997	18.75	18.88	18.63	18.75
1385	NYSE	MCS	Tue, Nov 18, 1997	18.67	18.79	18.63	18.79
1384	NYSE	MCS	Mon, Nov 17, 1997	18.29	18.67	18.21	18.67
1383	NYSE	MCS	Fri, Nov 14, 1997	18.21	18.42	18.04	18.38
1382	NYSE	MCS	Thu, Nov 13, 1997	18.92	18.92	18.33	18.38
1381	NYSE	MCS	Wed, Nov 12, 1997	18.96	18.96	18.88	18.92
1380	NYSE	MCS	Tue, Nov 11, 1997	18.96	18.96	18.79	18.96
1379	NYSE	MCS	Mon, Nov 10, 1997	18.54	18.96	18.54	18.96
1378	NYSE	MCS	Fri, Nov 7, 1997	18.67	18.67	18.52	18.54
1377	NYSE	MCS	Thu, Nov 6, 1997	18.63	18.83	18.63	18.83
1376	NYSE	MCS	Wed, Nov 5, 1997	18.96	18.96	18.79	18.79
1375	NYSE	MCS	Tue, Nov 4, 1997	18.96	18.96	18.88	18.96
1374	NYSE	MCS	Mon, Nov 3, 1997	18.67	19.00	18.67	19.00
1373	NYSE	MCS	Fri, Oct 31, 1997	18.83	18.83	18.50	18.67
1372	NYSE	MCS	Thu, Oct 30, 1997	19.00	19.00	18.83	18.83
1371	NYSE	MCS	Wed, Oct 29, 1997	18.71	19.17	18.71	18.96
1370	NYSE	MCS	Tue, Oct 28, 1997	18.00	18.67	18.00	18.63
1369	NYSE	MCS	Mon, Oct 27, 1997	18.88	18.96	18.21	18.21
1368	NYSE	MCS	Fri, Oct 24, 1997	18.92	18.96	18.83	18.96
1367	NYSE	MCS	Thu, Oct 23, 1997	19.08	19.17	19.00	19.00
1366	NYSE	MCS	Wed, Oct 22, 1997	18.92	19.25	18.92	19.25
1365	NYSE	MCS	Tue, Oct 21, 1997	19.63	19.67	18.88	19.08
1364	NYSE	MCS	Mon, Oct 20, 1997	19.54	19.63	19.54	19.54
1363	NYSE	MCS	Fri, Oct 17, 1997	19.83	20.00	19.33	19.54
1362	NYSE	MCS	Thu, Oct 16, 1997	20.08	20.38	20.00	20.00
1361	NYSE	MCS	Wed, Oct 15, 1997	19.96	20.08	19.79	20.08
1360	NYSE	MCS	Tue, Oct 14, 1997	19.92	19.96	19.75	19.92
1359	NYSE	MCS	Mon, Oct 13, 1997	19.96	19.96	19.75	19.88
1358	NYSE	MCS	Fri, Oct 10, 1997	19.50	19.96	19.50	19.96
1357	NYSE	MCS	Thu, Oct 9, 1997	19.63	19.67	19.46	19.50
1356	NYSE	MCS	Wed, Oct 8, 1997	19.50	19.67	19.46	19.54
1355	NYSE	MCS	Tue, Oct 7, 1997	19.96	20.00	19.13	19.33
1354	NYSE	MCS	Mon, Oct 6, 1997	20.50	20.67	19.58	19.96
1353	NYSE	MCS	Fri, Oct 3, 1997	20.50	20.92	20.50	20.67
1352	NYSE	MCS	Thu, Oct 2, 1997	20.46	20.71	20.25	20.33
1351	NYSE	MCS	Wed, Oct 1, 1997	19.42	20.46	19.42	20.46
1350	NYSE	MCS	Tue, Sep 30, 1997	19.17	19.67	19.17	19.42
1349	NYSE	MCS	Mon, Sep 29, 1997	18.00	19.67	18.00	19.00
1348	NYSE	MCS	Fri, Sep 26, 1997	17.96	18.17	17.88	18.08
1347	NYSE	MCS	Thu, Sep 25, 1997	17.96	18.13	17.92	18.13
1346	NYSE	MCS	Wed, Sep 24, 1997	17.96	18.00	17.71	17.79
1345	NYSE	MCS	Tue, Sep 23, 1997	17.71	18.00	17.42	18.00
1344	NYSE	MCS	Mon, Sep 22, 1997	17.33	17.79	17.33	17.79
1343	NYSE	MCS	Fri, Sep 19, 1997	17.58	17.71	17.50	17.50
1342	NYSE	MCS	Thu, Sep 18, 1997	17.88	18.00	17.75	17.75
1341	NYSE	MCS	Wed, Sep 17, 1997	17.75	17.83	17.58	17.75
1340	NYSE	MCS	Tue, Sep 16, 1997	17.54	17.71	17.54	17.71
1339	NYSE	MCS	Mon, Sep 15, 1997	17.63	17.63	17.50	17.63
1338	NYSE	MCS	Fri, Sep 12, 1997	17.58	17.79	17.25	17.79
1337	NYSE	MCS	Thu, Sep 11, 1997	17.63	18.00	17.38	17.50
1336	NYSE	MCS	Wed, Sep 10, 1997	17.83	17.96	17.42	17.54
1335	NYSE	MCS	Tue, Sep 9, 1997	18.13	18.13	17.75	17.75
1334	NYSE	MCS	Mon, Sep 8, 1997	17.50	18.38	17.50	18.13
1333	NYSE	MCS	Fri, Sep 5, 1997	17.08	17.58	17.08	17.58
1332	NYSE	MCS	Thu, Sep 4, 1997	16.75	17.00	16.71	17.00
1331	NYSE	MCS	Wed, Sep 3, 1997	16.67	16.71	16.58	16.71
1330	NYSE	MCS	Tue, Sep 2, 1997	16.63	16.75	16.58	16.75
1329	NYSE	MCS	Fri, Aug 29, 1997	16.75	16.75	16.50	16.54
1328	NYSE	MCS	Thu, Aug 28, 1997	16.63	16.75	16.58	16.75
1327	NYSE	MCS	Wed, Aug 27, 1997	16.58	16.71	16.54	16.71
1326	NYSE	MCS	Tue, Aug 26, 1997	16.83	16.92	16.58	16.58
1325	NYSE	MCS	Mon, Aug 25, 1997	16.67	16.83	16.67	16.83
1324	NYSE	MCS	Fri, Aug 22, 1997	16.42	16.67	16.08	16.67
1323	NYSE	MCS	Thu, Aug 21, 1997	16.79	16.79	16.58	16.58
1322	NYSE	MCS	Wed, Aug 20, 1997	16.88	16.88	16.83	16.83
1321	NYSE	MCS	Tue, Aug 19, 1997	16.67	16.88	16.67	16.88
1320	NYSE	MCS	Mon, Aug 18, 1997	16.38	16.67	16.38	16.67
1319	NYSE	MCS	Fri, Aug 15, 1997	16.50	16.67	16.08	16.13
1318	NYSE	MCS	Thu, Aug 14, 1997	16.58	16.67	16.42	16.42
1317	NYSE	MCS	Wed, Aug 13, 1997	16.46	16.46	16.46	16.46
1316	NYSE	MCS	Tue, Aug 12, 1997	16.50	16.63	16.50	16.58
1315	NYSE	MCS	Mon, Aug 11, 1997	16.42	16.46	16.42	16.46
1314	NYSE	MCS	Fri, Aug 8, 1997	16.42	16.50	16.38	16.50
1313	NYSE	MCS	Thu, Aug 7, 1997	16.58	16.67	16.50	16.58
1312	NYSE	MCS	Wed, Aug 6, 1997	16.63	16.71	16.63	16.71
1311	NYSE	MCS	Tue, Aug 5, 1997	16.54	16.75	16.54	16.75
1310	NYSE	MCS	Mon, Aug 4, 1997	16.71	16.71	16.67	16.71
1309	NYSE	MCS	Fri, Aug 1, 1997	16.63	16.71	16.50	16.71
1308	NYSE	MCS	Thu, Jul 31, 1997	16.75	16.75	16.54	16.67
1307	NYSE	MCS	Wed, Jul 30, 1997	16.33	16.79	16.33	16.71
1306	NYSE	MCS	Tue, Jul 29, 1997	16.67	16.67	16.13	16.46
1305	NYSE	MCS	Mon, Jul 28, 1997	16.92	16.92	16.67	16.71
1304	NYSE	MCS	Fri, Jul 25, 1997	16.83	16.83	16.79	16.79
1303	NYSE	MCS	Thu, Jul 24, 1997	17.17	17.17	16.83	16.83
1302	NYSE	MCS	Wed, Jul 23, 1997	16.00	17.29	16.00	17.25
1301	NYSE	MCS	Tue, Jul 22, 1997	16.17	16.33	16.00	16.00
1300	NYSE	MCS	Mon, Jul 21, 1997	16.21	16.25	16.13	16.17
1299	NYSE	MCS	Fri, Jul 18, 1997	16.92	16.96	16.21	16.25
1298	NYSE	MCS	Thu, Jul 17, 1997	17.04	17.21	16.92	16.92
1297	NYSE	MCS	Wed, Jul 16, 1997	17.17	17.33	17.08	17.21
1296	NYSE	MCS	Tue, Jul 15, 1997	17.08	17.13	16.92	17.00
1295	NYSE	MCS	Mon, Jul 14, 1997	17.17	17.25	17.13	17.13
1294	NYSE	MCS	Fri, Jul 11, 1997	17.17	17.17	17.13	17.17
1293	NYSE	MCS	Thu, Jul 10, 1997	17.25	17.25	17.00	17.17
1292	NYSE	MCS	Wed, Jul 9, 1997	17.17	17.29	17.08	17.08
1291	NYSE	MCS	Tue, Jul 8, 1997	17.00	17.42	16.88	17.17
1290	NYSE	MCS	Mon, Jul 7, 1997	16.92	16.96	16.75	16.83
1289	NYSE	MCS	Thu, Jul 3, 1997	17.21	17.21	17.08	17.08
1288	NYSE	MCS	Wed, Jul 2, 1997	17.17	17.33	17.08	17.08
1287	NYSE	MCS	Tue, Jul 1, 1997	16.83	17.29	16.67	17.29
1286	NYSE	MCS	Mon, Jun 30, 1997	16.50	17.08	16.50	17.08
1285	NYSE	MCS	Fri, Jun 27, 1997	16.42	16.50	16.33	16.38
1284	NYSE	MCS	Thu, Jun 26, 1997	16.63	16.63	16.33	16.50
1283	NYSE	MCS	Wed, Jun 25, 1997	16.21	16.63	16.21	16.63
1282	NYSE	MCS	Tue, Jun 24, 1997	16.58	16.58	16.04	16.25
1281	NYSE	MCS	Mon, Jun 23, 1997	16.58	16.58	16.33	16.50
1280	NYSE	MCS	Fri, Jun 20, 1997	16.50	16.58	16.42	16.42
1279	NYSE	MCS	Thu, Jun 19, 1997	16.67	16.67	16.58	16.67
1278	NYSE	MCS	Wed, Jun 18, 1997	16.58	16.67	16.33	16.50
1277	NYSE	MCS	Tue, Jun 17, 1997	16.67	16.67	16.50	16.58
1276	NYSE	MCS	Mon, Jun 16, 1997	16.50	16.75	16.50	16.58
1275	NYSE	MCS	Fri, Jun 13, 1997	16.67	16.75	16.50	16.67
1274	NYSE	MCS	Thu, Jun 12, 1997	16.67	16.67	16.58	16.67
1273	NYSE	MCS	Wed, Jun 11, 1997	16.75	16.75	16.58	16.67
1272	NYSE	MCS	Tue, Jun 10, 1997	16.92	16.92	16.75	16.75
1271	NYSE	MCS	Mon, Jun 9, 1997	17.08	17.17	16.83	16.92
1270	NYSE	MCS	Fri, Jun 6, 1997	16.83	17.04	16.83	17.00
1269	NYSE	MCS	Thu, Jun 5, 1997	16.83	16.83	16.67	16.83
1268	NYSE	MCS	Wed, Jun 4, 1997	16.58	16.75	16.58	16.75
1267	NYSE	MCS	Tue, Jun 3, 1997	16.75	16.92	16.33	16.42
1266	NYSE	MCS	Mon, Jun 2, 1997	16.50	16.75	16.50	16.75
1265	NYSE	MCS	Fri, May 30, 1997	16.33	16.33	16.08	16.33
1264	NYSE	MCS	Thu, May 29, 1997	16.33	16.42	16.17	16.33
1263	NYSE	MCS	Wed, May 28, 1997	15.67	16.33	15.67	16.33
1262	NYSE	MCS	Tue, May 27, 1997	15.33	15.67	15.33	15.58
1261	NYSE	MCS	Fri, May 23, 1997	15.33	15.75	15.25	15.50
1260	NYSE	MCS	Thu, May 22, 1997	15.25	15.33	15.25	15.33
1259	NYSE	MCS	Wed, May 21, 1997	15.25	15.25	15.17	15.25
1258	NYSE	MCS	Tue, May 20, 1997	15.17	15.25	15.08	15.08
1257	NYSE	MCS	Mon, May 19, 1997	15.17	15.25	15.17	15.25
1256	NYSE	MCS	Fri, May 16, 1997	15.17	15.17	15.00	15.00
1255	NYSE	MCS	Thu, May 15, 1997	15.00	15.08	14.83	15.00
1254	NYSE	MCS	Wed, May 14, 1997	15.00	15.17	14.83	15.08
1253	NYSE	MCS	Tue, May 13, 1997	14.92	15.00	14.83	15.00
1252	NYSE	MCS	Mon, May 12, 1997	15.00	15.08	14.92	15.00
1251	NYSE	MCS	Fri, May 9, 1997	14.75	15.00	14.75	15.00
1250	NYSE	MCS	Thu, May 8, 1997	15.00	15.00	14.75	14.75
1249	NYSE	MCS	Wed, May 7, 1997	15.00	15.08	14.92	14.92
1248	NYSE	MCS	Tue, May 6, 1997	14.75	15.08	14.67	14.92
1247	NYSE	MCS	Mon, May 5, 1997	15.08	15.08	14.67	14.75
1246	NYSE	MCS	Fri, May 2, 1997	14.83	15.00	14.83	15.00
1245	NYSE	MCS	Thu, May 1, 1997	15.00	15.00	14.83	14.83
1244	NYSE	MCS	Wed, Apr 30, 1997	15.08	15.08	14.83	14.83
1243	NYSE	MCS	Tue, Apr 29, 1997	14.50	15.08	14.50	15.00
1242	NYSE	MCS	Mon, Apr 28, 1997	14.75	14.83	14.67	14.67
1241	NYSE	MCS	Fri, Apr 25, 1997	14.92	15.00	14.83	14.92
1240	NYSE	MCS	Thu, Apr 24, 1997	14.83	14.92	14.83	14.92
1239	NYSE	MCS	Wed, Apr 23, 1997	14.67	14.92	14.67	14.67
1238	NYSE	MCS	Tue, Apr 22, 1997	15.08	15.08	14.83	14.92
1237	NYSE	MCS	Mon, Apr 21, 1997	14.75	15.08	14.75	15.08
1236	NYSE	MCS	Fri, Apr 18, 1997	14.75	15.08	14.67	14.92
1235	NYSE	MCS	Thu, Apr 17, 1997	14.75	14.92	14.58	14.67
1234	NYSE	MCS	Wed, Apr 16, 1997	15.00	15.08	14.75	14.92
1233	NYSE	MCS	Tue, Apr 15, 1997	14.83	15.08	14.75	15.08
1232	NYSE	MCS	Mon, Apr 14, 1997	14.83	15.00	14.75	15.00
1231	NYSE	MCS	Fri, Apr 11, 1997	14.58	15.00	14.50	15.00
1230	NYSE	MCS	Thu, Apr 10, 1997	14.67	14.75	14.58	14.58
1229	NYSE	MCS	Wed, Apr 9, 1997	14.67	15.00	14.67	14.83
1228	NYSE	MCS	Tue, Apr 8, 1997	14.42	14.58	14.42	14.58
1227	NYSE	MCS	Mon, Apr 7, 1997	14.58	14.58	14.50	14.50
1226	NYSE	MCS	Fri, Apr 4, 1997	14.67	15.08	14.67	14.67
1225	NYSE	MCS	Thu, Apr 3, 1997	14.67	14.92	14.58	14.83
1224	NYSE	MCS	Wed, Apr 2, 1997	14.92	15.00	14.67	14.83
1223	NYSE	MCS	Tue, Apr 1, 1997	14.58	15.00	14.58	14.92
1222	NYSE	MCS	Mon, Mar 31, 1997	14.67	15.08	14.58	14.58
1221	NYSE	MCS	Thu, Mar 27, 1997	14.67	14.92	14.67	14.83
1220	NYSE	MCS	Wed, Mar 26, 1997	14.67	14.67	14.58	14.58
1219	NYSE	MCS	Tue, Mar 25, 1997	14.67	14.75	14.67	14.75
1218	NYSE	MCS	Mon, Mar 24, 1997	15.00	15.00	14.67	14.75
1217	NYSE	MCS	Fri, Mar 21, 1997	14.92	15.00	14.67	14.92
1216	NYSE	MCS	Thu, Mar 20, 1997	15.42	15.42	14.83	14.83
1215	NYSE	MCS	Wed, Mar 19, 1997	15.50	15.58	15.42	15.42
1214	NYSE	MCS	Tue, Mar 18, 1997	15.50	15.67	15.42	15.58
1213	NYSE	MCS	Mon, Mar 17, 1997	15.50	15.67	15.42	15.67
1212	NYSE	MCS	Fri, Mar 14, 1997	15.67	15.83	15.58	15.75
1211	NYSE	MCS	Thu, Mar 13, 1997	15.83	15.83	15.58	15.67
1210	NYSE	MCS	Wed, Mar 12, 1997	15.50	16.00	15.50	15.83
1209	NYSE	MCS	Tue, Mar 11, 1997	15.25	15.50	15.08	15.50
1208	NYSE	MCS	Mon, Mar 10, 1997	15.00	15.33	14.92	15.33
1207	NYSE	MCS	Fri, Mar 7, 1997	14.75	15.00	14.75	15.00
1206	NYSE	MCS	Thu, Mar 6, 1997	14.67	14.92	14.50	14.58
1205	NYSE	MCS	Wed, Mar 5, 1997	14.58	14.67	14.58	14.58
1204	NYSE	MCS	Tue, Mar 4, 1997	14.67	14.75	14.67	14.75
1203	NYSE	MCS	Mon, Mar 3, 1997	14.42	14.83	14.42	14.83
1202	NYSE	MCS	Fri, Feb 28, 1997	14.75	14.83	14.42	14.50
1201	NYSE	MCS	Thu, Feb 27, 1997	14.92	14.92	14.83	14.92
1200	NYSE	MCS	Wed, Feb 26, 1997	15.17	15.25	14.92	14.92
1199	NYSE	MCS	Tue, Feb 25, 1997	15.25	15.25	15.00	15.25
1198	NYSE	MCS	Mon, Feb 24, 1997	15.08	15.08	15.00	15.08
1197	NYSE	MCS	Fri, Feb 21, 1997	15.08	15.33	15.08	15.08
1196	NYSE	MCS	Thu, Feb 20, 1997	15.33	15.33	15.00	15.08
1195	NYSE	MCS	Wed, Feb 19, 1997	14.92	15.42	14.92	15.42
1194	NYSE	MCS	Tue, Feb 18, 1997	14.83	14.92	14.67	14.92
1193	NYSE	MCS	Fri, Feb 14, 1997	14.00	14.83	14.00	14.83
1192	NYSE	MCS	Thu, Feb 13, 1997	14.08	14.17	13.75	14.00
1191	NYSE	MCS	Wed, Feb 12, 1997	14.75	14.75	14.08	14.08
1190	NYSE	MCS	Tue, Feb 11, 1997	14.75	14.75	14.58	14.58
1189	NYSE	MCS	Mon, Feb 10, 1997	14.50	14.83	14.42	14.83
1188	NYSE	MCS	Fri, Feb 7, 1997	14.00	14.50	13.83	14.50
1187	NYSE	MCS	Thu, Feb 6, 1997	13.75	14.00	13.75	13.92
1186	NYSE	MCS	Wed, Feb 5, 1997	14.42	14.42	13.92	13.92
1185	NYSE	MCS	Tue, Feb 4, 1997	14.33	14.33	14.25	14.25
1184	NYSE	MCS	Mon, Feb 3, 1997	14.00	14.33	13.92	14.25
1183	NYSE	MCS	Fri, Jan 31, 1997	14.08	14.08	13.96	14.00
1182	NYSE	MCS	Thu, Jan 30, 1997	13.83	14.00	13.83	14.00
1181	NYSE	MCS	Wed, Jan 29, 1997	14.00	14.00	13.83	13.83
1180	NYSE	MCS	Tue, Jan 28, 1997	14.08	14.08	13.92	14.00
1179	NYSE	MCS	Mon, Jan 27, 1997	13.75	13.92	13.75	13.92
1178	NYSE	MCS	Fri, Jan 24, 1997	13.75	13.92	13.67	13.83
1177	NYSE	MCS	Thu, Jan 23, 1997	13.75	13.92	13.67	13.75
1176	NYSE	MCS	Wed, Jan 22, 1997	13.67	13.83	13.58	13.67
1175	NYSE	MCS	Tue, Jan 21, 1997	13.83	14.00	13.67	13.67
1174	NYSE	MCS	Mon, Jan 20, 1997	13.92	13.92	13.75	13.83
1173	NYSE	MCS	Fri, Jan 17, 1997	13.67	13.83	13.67	13.83
1172	NYSE	MCS	Thu, Jan 16, 1997	14.17	14.17	13.50	13.50
1171	NYSE	MCS	Wed, Jan 15, 1997	14.33	14.33	13.83	14.00
1170	NYSE	MCS	Tue, Jan 14, 1997	14.00	14.42	13.83	14.17
1169	NYSE	MCS	Mon, Jan 13, 1997	13.58	13.92	13.58	13.83
1168	NYSE	MCS	Fri, Jan 10, 1997	13.67	13.92	13.67	13.75
1167	NYSE	MCS	Thu, Jan 9, 1997	13.75	13.83	13.58	13.83
1166	NYSE	MCS	Wed, Jan 8, 1997	14.08	14.25	13.92	13.92
1165	NYSE	MCS	Tue, Jan 7, 1997	14.08	14.33	13.75	14.08
1164	NYSE	MCS	Mon, Jan 6, 1997	14.33	14.33	14.25	14.25
1163	NYSE	MCS	Fri, Jan 3, 1997	14.67	14.67	14.33	14.50
1162	NYSE	MCS	Thu, Jan 2, 1997	14.17	14.50	14.08	14.50
1161	NYSE	MCS	Tue, Dec 31, 1996	14.00	14.25	14.00	14.17
1160	NYSE	MCS	Mon, Dec 30, 1996	14.17	14.42	14.08	14.25
1159	NYSE	MCS	Fri, Dec 27, 1996	14.17	14.25	14.00	14.00
1158	NYSE	MCS	Thu, Dec 26, 1996	14.25	14.33	14.25	14.25
1157	NYSE	MCS	Tue, Dec 24, 1996	14.42	14.50	14.33	14.33
1156	NYSE	MCS	Mon, Dec 23, 1996	14.50	14.75	14.42	14.42
1155	NYSE	MCS	Fri, Dec 20, 1996	14.08	14.67	13.92	14.67
1154	NYSE	MCS	Thu, Dec 19, 1996	14.25	14.42	14.00	14.00
1153	NYSE	MCS	Wed, Dec 18, 1996	14.25	14.42	14.25	14.33
1152	NYSE	MCS	Tue, Dec 17, 1996	14.25	14.50	14.25	14.33
1151	NYSE	MCS	Mon, Dec 16, 1996	14.42	14.58	14.42	14.42
1150	NYSE	MCS	Fri, Dec 13, 1996	14.50	14.58	14.42	14.42
1149	NYSE	MCS	Thu, Dec 12, 1996	14.42	14.58	14.42	14.50
1148	NYSE	MCS	Wed, Dec 11, 1996	14.58	14.58	14.42	14.42
1147	NYSE	MCS	Tue, Dec 10, 1996	14.83	14.83	14.58	14.58
1146	NYSE	MCS	Mon, Dec 9, 1996	14.42	14.83	14.42	14.67
1145	NYSE	MCS	Fri, Dec 6, 1996	14.83	14.92	14.58	14.58
1144	NYSE	MCS	Thu, Dec 5, 1996	15.33	15.33	14.92	15.00
1143	NYSE	MCS	Wed, Dec 4, 1996	15.08	15.33	15.08	15.25
1142	NYSE	MCS	Tue, Dec 3, 1996	15.33	15.33	15.17	15.17
1141	NYSE	MCS	Mon, Dec 2, 1996	15.50	15.67	15.25	15.33
1140	NYSE	MCS	Fri, Nov 29, 1996	15.33	15.50	15.33	15.42
1139	NYSE	MCS	Wed, Nov 27, 1996	15.25	15.33	15.17	15.25
1138	NYSE	MCS	Tue, Nov 26, 1996	15.42	15.42	15.17	15.17
1137	NYSE	MCS	Mon, Nov 25, 1996	15.42	15.42	15.33	15.42
1136	NYSE	MCS	Fri, Nov 22, 1996	15.42	15.42	15.33	15.42
1135	NYSE	MCS	Thu, Nov 21, 1996	15.25	15.42	15.00	15.33
1134	NYSE	MCS	Wed, Nov 20, 1996	15.42	15.42	15.08	15.08
1133	NYSE	MCS	Tue, Nov 19, 1996	15.50	15.50	15.25	15.42
1132	NYSE	MCS	Mon, Nov 18, 1996	15.50	15.67	15.42	15.42
1131	NYSE	MCS	Fri, Nov 15, 1996	15.67	15.67	15.50	15.50
1130	NYSE	MCS	Thu, Nov 14, 1996	15.17	15.67	15.08	15.67
1129	NYSE	MCS	Wed, Nov 13, 1996	15.33	15.33	15.08	15.08
1128	NYSE	MCS	Tue, Nov 12, 1996	15.17	15.50	15.08	15.42
1127	NYSE	MCS	Mon, Nov 11, 1996	14.67	15.08	14.58	15.08
1126	NYSE	MCS	Fri, Nov 8, 1996	14.83	14.83	14.58	14.75
1125	NYSE	MCS	Thu, Nov 7, 1996	14.75	14.75	14.58	14.67
1124	NYSE	MCS	Wed, Nov 6, 1996	14.67	14.83	14.50	14.83
1123	NYSE	MCS	Tue, Nov 5, 1996	15.00	15.00	14.83	14.83
1122	NYSE	MCS	Mon, Nov 4, 1996	15.17	15.17	14.92	15.08
1121	NYSE	MCS	Fri, Nov 1, 1996	14.92	15.17	14.83	15.00
1120	NYSE	MCS	Thu, Oct 31, 1996	14.50	14.83	14.50	14.83
1119	NYSE	MCS	Wed, Oct 30, 1996	14.92	14.92	14.50	14.58
1118	NYSE	MCS	Tue, Oct 29, 1996	15.08	15.08	14.75	14.83
1117	NYSE	MCS	Mon, Oct 28, 1996	15.17	15.33	14.92	14.92
1116	NYSE	MCS	Fri, Oct 25, 1996	15.33	15.42	15.25	15.42
1115	NYSE	MCS	Thu, Oct 24, 1996	15.67	15.75	15.33	15.42
1114	NYSE	MCS	Wed, Oct 23, 1996	15.83	15.83	15.75	15.83
1113	NYSE	MCS	Tue, Oct 22, 1996	15.92	15.92	15.67	15.75
1112	NYSE	MCS	Mon, Oct 21, 1996	15.58	15.83	15.58	15.83
1111	NYSE	MCS	Fri, Oct 18, 1996	15.25	15.50	15.17	15.42
1110	NYSE	MCS	Thu, Oct 17, 1996	15.00	15.08	14.92	15.08
1109	NYSE	MCS	Wed, Oct 16, 1996	14.83	15.08	14.83	15.08
1108	NYSE	MCS	Tue, Oct 15, 1996	14.92	14.92	14.75	14.83
1107	NYSE	MCS	Mon, Oct 14, 1996	14.83	14.83	14.75	14.75
1106	NYSE	MCS	Fri, Oct 11, 1996	14.58	14.83	14.58	14.83
1105	NYSE	MCS	Thu, Oct 10, 1996	14.58	15.00	14.50	14.58
1104	NYSE	MCS	Wed, Oct 9, 1996	15.50	15.50	14.67	14.67
1103	NYSE	MCS	Tue, Oct 8, 1996	15.92	15.92	15.42	15.50
1102	NYSE	MCS	Mon, Oct 7, 1996	16.25	16.25	15.92	16.08
1101	NYSE	MCS	Fri, Oct 4, 1996	16.25	16.25	16.17	16.25
1100	NYSE	MCS	Thu, Oct 3, 1996	16.58	16.58	16.25	16.33
1099	NYSE	MCS	Wed, Oct 2, 1996	16.17	16.58	16.17	16.58
1098	NYSE	MCS	Tue, Oct 1, 1996	16.00	16.08	15.92	16.08
1097	NYSE	MCS	Mon, Sep 30, 1996	16.00	16.00	15.83	16.00
1096	NYSE	MCS	Fri, Sep 27, 1996	15.50	16.00	15.50	16.00
1095	NYSE	MCS	Thu, Sep 26, 1996	15.75	15.83	15.42	15.42
1094	NYSE	MCS	Wed, Sep 25, 1996	15.92	15.92	15.58	15.83
1093	NYSE	MCS	Tue, Sep 24, 1996	15.42	15.92	15.42	15.92
1092	NYSE	MCS	Mon, Sep 23, 1996	15.33	15.50	15.25	15.50
1091	NYSE	MCS	Fri, Sep 20, 1996	14.83	15.33	14.83	15.33
1090	NYSE	MCS	Thu, Sep 19, 1996	15.33	15.42	14.83	14.83
1089	NYSE	MCS	Wed, Sep 18, 1996	15.67	15.83	15.42	15.42
1088	NYSE	MCS	Tue, Sep 17, 1996	15.83	15.83	15.50	15.83
1087	NYSE	MCS	Mon, Sep 16, 1996	15.83	15.92	15.75	15.92
1086	NYSE	MCS	Fri, Sep 13, 1996	15.92	15.92	15.75	15.75
1085	NYSE	MCS	Thu, Sep 12, 1996	15.83	15.92	15.75	15.92
1084	NYSE	MCS	Wed, Sep 11, 1996	15.92	16.00	15.75	15.75
1083	NYSE	MCS	Tue, Sep 10, 1996	15.83	16.00	15.75	15.83
1082	NYSE	MCS	Mon, Sep 9, 1996	15.83	15.92	15.83	15.92
1081	NYSE	MCS	Fri, Sep 6, 1996	15.92	15.92	15.75	15.83
1080	NYSE	MCS	Thu, Sep 5, 1996	15.75	15.92	15.75	15.75
1079	NYSE	MCS	Wed, Sep 4, 1996	15.75	15.92	15.75	15.92
1078	NYSE	MCS	Tue, Sep 3, 1996	15.92	15.92	15.75	15.92
1077	NYSE	MCS	Fri, Aug 30, 1996	15.83	15.83	15.75	15.83
1076	NYSE	MCS	Thu, Aug 29, 1996	15.83	15.92	15.75	15.92
1075	NYSE	MCS	Wed, Aug 28, 1996	15.67	15.83	15.58	15.83
1074	NYSE	MCS	Tue, Aug 27, 1996	15.58	15.83	15.50	15.50
1073	NYSE	MCS	Mon, Aug 26, 1996	15.42	15.58	15.42	15.58
1072	NYSE	MCS	Fri, Aug 23, 1996	15.50	15.58	15.25	15.25
1071	NYSE	MCS	Thu, Aug 22, 1996	16.08	16.08	15.67	15.67
1070	NYSE	MCS	Wed, Aug 21, 1996	16.00	16.00	15.92	15.92
1069	NYSE	MCS	Tue, Aug 20, 1996	15.92	16.00	15.92	15.92
1068	NYSE	MCS	Mon, Aug 19, 1996	15.83	16.00	15.83	15.92
1067	NYSE	MCS	Fri, Aug 16, 1996	15.83	16.00	15.75	15.83
1066	NYSE	MCS	Thu, Aug 15, 1996	15.83	16.00	15.75	15.75
1065	NYSE	MCS	Wed, Aug 14, 1996	16.00	16.08	15.67	15.92
1064	NYSE	MCS	Tue, Aug 13, 1996	16.08	16.33	15.92	16.08
1063	NYSE	MCS	Mon, Aug 12, 1996	15.42	16.08	15.42	16.08
1062	NYSE	MCS	Fri, Aug 9, 1996	14.92	15.42	14.92	15.42
1061	NYSE	MCS	Thu, Aug 8, 1996	14.42	15.00	14.33	14.75
1060	NYSE	MCS	Wed, Aug 7, 1996	14.33	14.75	14.25	14.50
1059	NYSE	MCS	Tue, Aug 6, 1996	14.42	14.42	14.17	14.33
1058	NYSE	MCS	Mon, Aug 5, 1996	14.50	14.50	14.42	14.42
1057	NYSE	MCS	Fri, Aug 2, 1996	14.50	14.58	14.42	14.50
1056	NYSE	MCS	Thu, Aug 1, 1996	14.67	14.75	14.42	14.42
1055	NYSE	MCS	Wed, Jul 31, 1996	14.50	14.67	14.50	14.50
1054	NYSE	MCS	Tue, Jul 30, 1996	14.25	14.50	14.25	14.42
1053	NYSE	MCS	Mon, Jul 29, 1996	14.83	14.83	14.17	14.17
1052	NYSE	MCS	Fri, Jul 26, 1996	14.67	15.00	14.67	14.83
1051	NYSE	MCS	Thu, Jul 25, 1996	14.83	14.92	14.50	14.50
1050	NYSE	MCS	Wed, Jul 24, 1996	15.25	15.25	14.83	14.92
1049	NYSE	MCS	Tue, Jul 23, 1996	15.42	15.42	15.25	15.25
1048	NYSE	MCS	Mon, Jul 22, 1996	15.33	15.33	15.17	15.33
1047	NYSE	MCS	Fri, Jul 19, 1996	15.58	15.58	15.25	15.25
1046	NYSE	MCS	Thu, Jul 18, 1996	15.58	15.58	15.50	15.50
1045	NYSE	MCS	Wed, Jul 17, 1996	15.92	15.92	15.50	15.50
1044	NYSE	MCS	Tue, Jul 16, 1996	16.08	16.08	15.67	15.83
1043	NYSE	MCS	Mon, Jul 15, 1996	15.83	16.08	15.83	15.92
1042	NYSE	MCS	Fri, Jul 12, 1996	16.00	16.00	15.67	15.67
1041	NYSE	MCS	Thu, Jul 11, 1996	15.83	16.08	15.83	16.00
1040	NYSE	MCS	Wed, Jul 10, 1996	16.17	16.17	15.67	15.67
1039	NYSE	MCS	Tue, Jul 9, 1996	16.08	16.17	16.00	16.08
1038	NYSE	MCS	Mon, Jul 8, 1996	16.42	16.42	16.00	16.08
1037	NYSE	MCS	Fri, Jul 5, 1996	16.75	16.75	16.58	16.58
1036	NYSE	MCS	Wed, Jul 3, 1996	16.75	16.75	16.58	16.67
1035	NYSE	MCS	Tue, Jul 2, 1996	16.83	16.83	16.67	16.75
1034	NYSE	MCS	Mon, Jul 1, 1996	16.75	16.83	16.75	16.83
1033	NYSE	MCS	Fri, Jun 28, 1996	16.50	16.83	16.50	16.75
1032	NYSE	MCS	Thu, Jun 27, 1996	16.67	16.67	16.25	16.50
1031	NYSE	MCS	Wed, Jun 26, 1996	17.17	17.17	16.58	16.75
1030	NYSE	MCS	Tue, Jun 25, 1996	17.25	17.25	17.08	17.17
1029	NYSE	MCS	Mon, Jun 24, 1996	17.33	17.33	17.00	17.25
1028	NYSE	MCS	Fri, Jun 21, 1996	17.67	17.67	17.42	17.42
1027	NYSE	MCS	Thu, Jun 20, 1996	17.42	17.58	17.33	17.50
1026	NYSE	MCS	Wed, Jun 19, 1996	18.00	18.00	17.42	17.42
1025	NYSE	MCS	Tue, Jun 18, 1996	17.75	17.92	17.75	17.92
1024	NYSE	MCS	Mon, Jun 17, 1996	18.00	18.00	18.00	18.00
1023	NYSE	MCS	Fri, Jun 14, 1996	18.17	18.17	18.00	18.08
1022	NYSE	MCS	Thu, Jun 13, 1996	18.50	18.50	18.17	18.17
1021	NYSE	MCS	Wed, Jun 12, 1996	18.25	18.50	18.25	18.42
1020	NYSE	MCS	Tue, Jun 11, 1996	18.50	18.50	18.25	18.25
1019	NYSE	MCS	Mon, Jun 10, 1996	18.42	18.50	18.33	18.50
1018	NYSE	MCS	Fri, Jun 7, 1996	18.33	18.50	18.17	18.42
1017	NYSE	MCS	Thu, Jun 6, 1996	18.25	18.42	18.25	18.42
1016	NYSE	MCS	Wed, Jun 5, 1996	18.17	18.25	18.00	18.25
1015	NYSE	MCS	Tue, Jun 4, 1996	17.75	18.17	17.75	18.08
1014	NYSE	MCS	Mon, Jun 3, 1996	17.33	17.83	17.33	17.83
1013	NYSE	MCS	Fri, May 31, 1996	17.00	17.50	17.00	17.33
1012	NYSE	MCS	Thu, May 30, 1996	16.92	17.17	16.92	17.17
1011	NYSE	MCS	Wed, May 29, 1996	17.00	17.08	16.75	16.75
1010	NYSE	MCS	Tue, May 28, 1996	17.42	17.42	16.83	16.83
1009	NYSE	MCS	Fri, May 24, 1996	17.75	17.75	17.42	17.42
1008	NYSE	MCS	Thu, May 23, 1996	17.75	17.75	17.50	17.67
1007	NYSE	MCS	Wed, May 22, 1996	17.92	17.92	17.67	17.67
1006	NYSE	MCS	Tue, May 21, 1996	18.17	18.25	18.00	18.00
1005	NYSE	MCS	Mon, May 20, 1996	18.42	18.50	18.17	18.33
1004	NYSE	MCS	Fri, May 17, 1996	18.67	18.67	18.67	18.67
1003	NYSE	MCS	Thu, May 16, 1996	18.67	18.83	18.50	18.67
1002	NYSE	MCS	Wed, May 15, 1996	18.75	18.83	18.50	18.75
1001	NYSE	MCS	Tue, May 14, 1996	18.42	18.83	18.42	18.83
1000	NYSE	MCS	Mon, May 13, 1996	18.58	18.67	18.42	18.50
999	NYSE	MCS	Fri, May 10, 1996	18.42	18.50	18.42	18.42
998	NYSE	MCS	Thu, May 9, 1996	18.33	18.58	18.25	18.33
997	NYSE	MCS	Wed, May 8, 1996	18.17	18.33	18.00	18.17
996	NYSE	MCS	Tue, May 7, 1996	18.25	18.25	18.17	18.25
995	NYSE	MCS	Mon, May 6, 1996	18.25	18.33	18.25	18.25
994	NYSE	MCS	Fri, May 3, 1996	18.17	18.33	18.17	18.33
993	NYSE	MCS	Thu, May 2, 1996	18.17	18.25	18.00	18.25
992	NYSE	MCS	Wed, May 1, 1996	18.42	18.50	18.33	18.33
991	NYSE	MCS	Tue, Apr 30, 1996	18.33	18.58	18.33	18.58
990	NYSE	MCS	Mon, Apr 29, 1996	17.92	18.25	17.83	18.25
989	NYSE	MCS	Fri, Apr 26, 1996	17.92	18.00	17.92	18.00
988	NYSE	MCS	Thu, Apr 25, 1996	17.42	17.75	17.42	17.75
987	NYSE	MCS	Wed, Apr 24, 1996	17.67	17.67	17.25	17.42
986	NYSE	MCS	Tue, Apr 23, 1996	17.75	18.00	17.75	17.83
985	NYSE	MCS	Mon, Apr 22, 1996	17.33	17.83	17.33	17.83
984	NYSE	MCS	Fri, Apr 19, 1996	17.08	17.33	17.00	17.33
983	NYSE	MCS	Thu, Apr 18, 1996	16.58	16.92	16.58	16.92
982	NYSE	MCS	Wed, Apr 17, 1996	17.00	17.00	16.58	16.67
981	NYSE	MCS	Tue, Apr 16, 1996	16.83	17.08	16.83	17.08
980	NYSE	MCS	Mon, Apr 15, 1996	16.92	16.92	16.83	16.92
979	NYSE	MCS	Fri, Apr 12, 1996	16.75	16.83	16.75	16.83
978	NYSE	MCS	Thu, Apr 11, 1996	16.92	16.92	16.75	16.92
977	NYSE	MCS	Wed, Apr 10, 1996	16.83	16.92	16.83	16.92
976	NYSE	MCS	Tue, Apr 9, 1996	17.00	17.00	16.92	17.00
975	NYSE	MCS	Mon, Apr 8, 1996	17.00	17.17	16.83	17.08
974	NYSE	MCS	Thu, Apr 4, 1996	17.50	17.58	17.33	17.33
973	NYSE	MCS	Wed, Apr 3, 1996	17.33	17.42	17.17	17.33
972	NYSE	MCS	Tue, Apr 2, 1996	17.67	17.75	17.33	17.33
971	NYSE	MCS	Mon, Apr 1, 1996	17.75	17.92	17.67	17.75
970	NYSE	MCS	Fri, Mar 29, 1996	17.50	17.67	17.42	17.58
969	NYSE	MCS	Thu, Mar 28, 1996	17.33	17.58	17.25	17.58
968	NYSE	MCS	Wed, Mar 27, 1996	17.33	17.33	17.25	17.25
967	NYSE	MCS	Tue, Mar 26, 1996	17.17	17.33	17.17	17.33
966	NYSE	MCS	Mon, Mar 25, 1996	17.25	17.25	17.17	17.25
965	NYSE	MCS	Fri, Mar 22, 1996	16.83	17.25	16.83	17.25
964	NYSE	MCS	Thu, Mar 21, 1996	17.00	17.08	16.83	16.83
963	NYSE	MCS	Wed, Mar 20, 1996	16.75	17.08	16.75	16.92
962	NYSE	MCS	Tue, Mar 19, 1996	16.83	16.92	16.67	16.75
961	NYSE	MCS	Mon, Mar 18, 1996	16.67	16.83	16.67	16.83
960	NYSE	MCS	Fri, Mar 15, 1996	16.75	16.83	16.67	16.83
959	NYSE	MCS	Thu, Mar 14, 1996	16.75	16.83	16.67	16.67
958	NYSE	MCS	Wed, Mar 13, 1996	16.75	16.83	16.67	16.75
957	NYSE	MCS	Tue, Mar 12, 1996	17.00	17.00	16.75	16.75
956	NYSE	MCS	Mon, Mar 11, 1996	17.08	17.25	17.00	17.00
955	NYSE	MCS	Fri, Mar 8, 1996	17.17	17.25	17.08	17.25
954	NYSE	MCS	Thu, Mar 7, 1996	17.25	17.25	17.00	17.25
953	NYSE	MCS	Wed, Mar 6, 1996	17.33	17.33	17.17	17.17
952	NYSE	MCS	Tue, Mar 5, 1996	17.33	17.33	17.17	17.33
951	NYSE	MCS	Mon, Mar 4, 1996	17.00	17.33	17.00	17.33
950	NYSE	MCS	Fri, Mar 1, 1996	17.08	17.25	17.08	17.17
949	NYSE	MCS	Thu, Feb 29, 1996	17.25	17.33	17.17	17.17
948	NYSE	MCS	Wed, Feb 28, 1996	17.33	17.33	17.25	17.25
947	NYSE	MCS	Tue, Feb 27, 1996	17.42	17.42	17.25	17.33
946	NYSE	MCS	Mon, Feb 26, 1996	17.42	17.42	17.25	17.42
945	NYSE	MCS	Fri, Feb 23, 1996	17.42	17.42	17.25	17.42
944	NYSE	MCS	Thu, Feb 22, 1996	17.33	17.42	17.08	17.42
943	NYSE	MCS	Wed, Feb 21, 1996	17.58	17.58	17.25	17.33
942	NYSE	MCS	Tue, Feb 20, 1996	17.67	17.67	17.42	17.42
941	NYSE	MCS	Fri, Feb 16, 1996	17.33	17.58	17.33	17.58
940	NYSE	MCS	Thu, Feb 15, 1996	17.17	17.42	16.92	17.33
939	NYSE	MCS	Wed, Feb 14, 1996	17.83	17.83	17.17	17.25
938	NYSE	MCS	Tue, Feb 13, 1996	18.00	18.00	17.67	17.67
937	NYSE	MCS	Mon, Feb 12, 1996	17.92	18.08	17.92	18.00
936	NYSE	MCS	Fri, Feb 9, 1996	18.17	18.17	18.00	18.00
935	NYSE	MCS	Thu, Feb 8, 1996	18.00	18.08	17.83	18.08
934	NYSE	MCS	Wed, Feb 7, 1996	17.92	17.92	17.67	17.83
933	NYSE	MCS	Tue, Feb 6, 1996	17.58	17.83	17.58	17.83
932	NYSE	MCS	Mon, Feb 5, 1996	17.50	17.67	17.50	17.58
931	NYSE	MCS	Fri, Feb 2, 1996	17.42	17.58	17.33	17.50
930	NYSE	MCS	Thu, Feb 1, 1996	17.50	17.50	17.33	17.50
929	NYSE	MCS	Wed, Jan 31, 1996	17.42	17.50	17.42	17.50
928	NYSE	MCS	Tue, Jan 30, 1996	17.58	17.58	17.33	17.42
927	NYSE	MCS	Mon, Jan 29, 1996	17.58	17.58	17.42	17.58
926	NYSE	MCS	Fri, Jan 26, 1996	17.67	17.67	17.50	17.58
925	NYSE	MCS	Thu, Jan 25, 1996	17.67	17.75	17.67	17.67
924	NYSE	MCS	Wed, Jan 24, 1996	17.42	17.67	17.33	17.67
923	NYSE	MCS	Tue, Jan 23, 1996	17.33	17.42	17.25	17.25
922	NYSE	MCS	Mon, Jan 22, 1996	17.33	17.42	17.17	17.25
921	NYSE	MCS	Fri, Jan 19, 1996	17.17	17.25	17.00	17.25
920	NYSE	MCS	Thu, Jan 18, 1996	17.08	17.08	16.92	17.00
919	NYSE	MCS	Wed, Jan 17, 1996	17.00	17.08	17.00	17.08
918	NYSE	MCS	Tue, Jan 16, 1996	17.00	17.08	16.92	16.92
917	NYSE	MCS	Mon, Jan 15, 1996	17.25	17.25	16.83	16.83
916	NYSE	MCS	Fri, Jan 12, 1996	17.25	17.25	17.08	17.25
915	NYSE	MCS	Thu, Jan 11, 1996	17.42	17.42	17.33	17.33
914	NYSE	MCS	Wed, Jan 10, 1996	17.58	17.58	17.33	17.50
913	NYSE	MCS	Tue, Jan 9, 1996	17.83	17.83	17.75	17.75
912	NYSE	MCS	Mon, Jan 8, 1996	17.83	18.00	17.67	18.00
911	NYSE	MCS	Fri, Jan 5, 1996	17.67	17.83	17.58	17.75
910	NYSE	MCS	Thu, Jan 4, 1996	18.33	18.33	17.50	17.50
909	NYSE	MCS	Wed, Jan 3, 1996	18.58	18.58	18.25	18.25
908	NYSE	MCS	Tue, Jan 2, 1996	18.17	18.83	18.17	18.67
907	NYSE	MCS	Fri, Dec 29, 1995	17.92	18.25	17.83	18.25
906	NYSE	MCS	Thu, Dec 28, 1995	17.33	17.75	17.25	17.75
905	NYSE	MCS	Wed, Dec 27, 1995	17.08	17.42	17.08	17.17
904	NYSE	MCS	Tue, Dec 26, 1995	17.17	17.17	17.00	17.00
903	NYSE	MCS	Fri, Dec 22, 1995	17.00	17.08	16.75	17.00
902	NYSE	MCS	Thu, Dec 21, 1995	17.17	17.17	16.83	17.00
901	NYSE	MCS	Wed, Dec 20, 1995	17.50	17.50	17.08	17.33
900	NYSE	MCS	Tue, Dec 19, 1995	17.08	17.42	17.00	17.25
899	NYSE	MCS	Mon, Dec 18, 1995	17.08	17.08	16.92	16.92
898	NYSE	MCS	Fri, Dec 15, 1995	17.83	17.83	17.25	17.25
897	NYSE	MCS	Thu, Dec 14, 1995	17.92	18.00	17.58	17.67
896	NYSE	MCS	Wed, Dec 13, 1995	17.42	18.17	17.42	17.75
895	NYSE	MCS	Tue, Dec 12, 1995	17.33	17.33	17.17	17.25
894	NYSE	MCS	Mon, Dec 11, 1995	16.92	17.17	16.75	17.17
893	NYSE	MCS	Fri, Dec 8, 1995	16.67	16.92	16.42	16.92
892	NYSE	MCS	Thu, Dec 7, 1995	16.25	16.75	16.17	16.75
891	NYSE	MCS	Wed, Dec 6, 1995	16.00	16.08	15.75	16.08
890	NYSE	MCS	Tue, Dec 5, 1995	15.58	15.83	15.58	15.83
889	NYSE	MCS	Mon, Dec 4, 1995	15.42	15.58	15.33	15.50
888	NYSE	MCS	Fri, Dec 1, 1995	15.50	15.50	15.17	15.25
887	NYSE	MCS	Thu, Nov 30, 1995	15.42	15.42	15.17	15.42
886	NYSE	MCS	Wed, Nov 29, 1995	15.25	15.42	15.25	15.25
885	NYSE	MCS	Tue, Nov 28, 1995	15.33	15.42	15.33	15.42
884	NYSE	MCS	Mon, Nov 27, 1995	15.58	15.67	15.42	15.50
883	NYSE	MCS	Fri, Nov 24, 1995	15.33	15.42	15.33	15.42
882	NYSE	MCS	Wed, Nov 22, 1995	15.33	15.42	15.25	15.42
881	NYSE	MCS	Tue, Nov 21, 1995	15.50	15.50	15.25	15.25
880	NYSE	MCS	Mon, Nov 20, 1995	15.67	15.67	15.17	15.33
879	NYSE	MCS	Fri, Nov 17, 1995	15.50	15.58	15.50	15.58
878	NYSE	MCS	Thu, Nov 16, 1995	15.42	15.50	15.33	15.33
877	NYSE	MCS	Wed, Nov 15, 1995	15.17	15.50	15.17	15.25
876	NYSE	MCS	Tue, Nov 14, 1995	14.95	15.06	14.83	15.06
875	NYSE	MCS	Mon, Nov 13, 1995	14.95	14.95	14.83	14.89
874	NYSE	MCS	Fri, Nov 10, 1995	15.00	15.00	14.83	14.83
873	NYSE	MCS	Thu, Nov 9, 1995	14.83	15.00	14.83	15.00
872	NYSE	MCS	Wed, Nov 8, 1995	14.78	14.95	14.72	14.83
871	NYSE	MCS	Tue, Nov 7, 1995	14.89	14.89	14.67	14.67
870	NYSE	MCS	Mon, Nov 6, 1995	14.95	14.95	14.89	14.95
869	NYSE	MCS	Fri, Nov 3, 1995	15.00	15.17	15.00	15.00
868	NYSE	MCS	Thu, Nov 2, 1995	14.89	15.00	14.83	14.89
867	NYSE	MCS	Wed, Nov 1, 1995	15.39	15.39	15.11	15.11
866	NYSE	MCS	Tue, Oct 31, 1995	15.45	15.45	15.28	15.39
865	NYSE	MCS	Mon, Oct 30, 1995	15.78	15.78	15.56	15.56
864	NYSE	MCS	Fri, Oct 27, 1995	15.72	15.72	15.61	15.72
863	NYSE	MCS	Thu, Oct 26, 1995	15.78	15.78	15.67	15.72
862	NYSE	MCS	Wed, Oct 25, 1995	15.67	15.78	15.67	15.72
861	NYSE	MCS	Tue, Oct 24, 1995	15.72	15.89	15.72	15.72
860	NYSE	MCS	Mon, Oct 23, 1995	15.67	15.78	15.67	15.78
859	NYSE	MCS	Fri, Oct 20, 1995	15.72	15.78	15.72	15.72
858	NYSE	MCS	Thu, Oct 19, 1995	15.72	15.78	15.67	15.72
857	NYSE	MCS	Wed, Oct 18, 1995	15.50	15.67	15.50	15.67
856	NYSE	MCS	Tue, Oct 17, 1995	15.56	15.56	15.39	15.50
855	NYSE	MCS	Mon, Oct 16, 1995	15.56	15.56	15.45	15.50
854	NYSE	MCS	Fri, Oct 13, 1995	15.39	15.56	15.39	15.50
853	NYSE	MCS	Thu, Oct 12, 1995	15.33	15.50	15.33	15.33
852	NYSE	MCS	Wed, Oct 11, 1995	15.17	15.28	15.11	15.22
851	NYSE	MCS	Tue, Oct 10, 1995	15.06	15.22	15.00	15.17
850	NYSE	MCS	Mon, Oct 9, 1995	15.28	15.28	15.06	15.06
849	NYSE	MCS	Fri, Oct 6, 1995	15.11	15.28	15.11	15.28
848	NYSE	MCS	Thu, Oct 5, 1995	15.39	15.39	15.00	15.00
847	NYSE	MCS	Wed, Oct 4, 1995	15.28	15.45	15.28	15.33
846	NYSE	MCS	Tue, Oct 3, 1995	15.56	15.56	15.11	15.22
845	NYSE	MCS	Mon, Oct 2, 1995	15.72	15.72	15.45	15.50
844	NYSE	MCS	Fri, Sep 29, 1995	15.72	15.83	15.67	15.72
843	NYSE	MCS	Thu, Sep 28, 1995	15.28	15.89	15.28	15.78
842	NYSE	MCS	Wed, Sep 27, 1995	15.06	15.28	15.00	15.28
841	NYSE	MCS	Tue, Sep 26, 1995	14.72	15.00	14.67	15.00
840	NYSE	MCS	Mon, Sep 25, 1995	14.78	14.78	14.72	14.78
839	NYSE	MCS	Fri, Sep 22, 1995	14.83	14.83	14.78	14.78
838	NYSE	MCS	Thu, Sep 21, 1995	14.72	14.83	14.72	14.83
837	NYSE	MCS	Wed, Sep 20, 1995	14.33	14.67	14.33	14.67
836	NYSE	MCS	Tue, Sep 19, 1995	14.11	14.22	14.11	14.22
835	NYSE	MCS	Mon, Sep 18, 1995	14.17	14.17	14.06	14.17
834	NYSE	MCS	Fri, Sep 15, 1995	14.22	14.28	14.22	14.22
833	NYSE	MCS	Thu, Sep 14, 1995	14.17	14.33	14.17	14.22
832	NYSE	MCS	Wed, Sep 13, 1995	14.17	14.45	14.17	14.33
831	NYSE	MCS	Tue, Sep 12, 1995	14.00	14.33	14.00	14.33
830	NYSE	MCS	Mon, Sep 11, 1995	14.11	14.11	14.11	14.11
829	NYSE	MCS	Fri, Sep 8, 1995	14.06	14.06	13.95	13.95
828	NYSE	MCS	Thu, Sep 7, 1995	14.17	14.17	14.17	14.17
827	NYSE	MCS	Wed, Sep 6, 1995	14.22	14.33	14.22	14.22
826	NYSE	MCS	Tue, Sep 5, 1995	14.17	14.33	14.17	14.33
825	NYSE	MCS	Fri, Sep 1, 1995	14.11	14.11	14.11	14.11
824	NYSE	MCS	Thu, Aug 31, 1995	13.95	14.06	13.95	14.00
823	NYSE	MCS	Wed, Aug 30, 1995	13.95	14.11	13.95	14.06
822	NYSE	MCS	Tue, Aug 29, 1995	13.45	13.83	13.45	13.83
821	NYSE	MCS	Mon, Aug 28, 1995	13.33	13.33	13.33	13.33
820	NYSE	MCS	Fri, Aug 25, 1995	13.22	13.22	13.17	13.22
819	NYSE	MCS	Thu, Aug 24, 1995	13.50	13.50	13.22	13.22
818	NYSE	MCS	Wed, Aug 23, 1995	13.61	13.61	13.61	13.61
817	NYSE	MCS	Tue, Aug 22, 1995	13.78	13.83	13.72	13.72
816	NYSE	MCS	Mon, Aug 21, 1995	13.89	13.89	13.72	13.78
815	NYSE	MCS	Fri, Aug 18, 1995	13.95	13.95	13.83	13.83
814	NYSE	MCS	Thu, Aug 17, 1995	14.00	14.00	13.89	13.89
813	NYSE	MCS	Wed, Aug 16, 1995	14.00	14.00	13.89	13.89
812	NYSE	MCS	Tue, Aug 15, 1995	14.11	14.17	14.00	14.00
811	NYSE	MCS	Mon, Aug 14, 1995	14.11	14.17	13.95	14.11
810	NYSE	MCS	Fri, Aug 11, 1995	14.17	14.17	14.00	14.00
809	NYSE	MCS	Thu, Aug 10, 1995	14.22	14.22	14.11	14.17
808	NYSE	MCS	Wed, Aug 9, 1995	13.83	14.22	13.83	14.22
807	NYSE	MCS	Tue, Aug 8, 1995	13.56	13.72	13.56	13.72
806	NYSE	MCS	Mon, Aug 7, 1995	13.45	13.56	13.45	13.56
805	NYSE	MCS	Fri, Aug 4, 1995	13.72	13.72	13.56	13.56
804	NYSE	MCS	Thu, Aug 3, 1995	13.95	14.00	13.89	13.89
803	NYSE	MCS	Wed, Aug 2, 1995	14.00	14.06	13.95	14.00
802	NYSE	MCS	Tue, Aug 1, 1995	13.78	13.89	13.78	13.89
801	NYSE	MCS	Mon, Jul 31, 1995	14.00	14.00	13.89	13.89
800	NYSE	MCS	Fri, Jul 28, 1995	13.89	14.00	13.89	14.00
799	NYSE	MCS	Thu, Jul 27, 1995	13.50	13.95	13.50	13.95
798	NYSE	MCS	Wed, Jul 26, 1995	13.50	13.56	13.39	13.56
797	NYSE	MCS	Tue, Jul 25, 1995	13.28	13.45	13.22	13.45
796	NYSE	MCS	Mon, Jul 24, 1995	13.39	13.39	13.28	13.33
795	NYSE	MCS	Fri, Jul 21, 1995	13.28	13.33	13.22	13.33
794	NYSE	MCS	Thu, Jul 20, 1995	13.06	13.17	12.95	13.17
793	NYSE	MCS	Wed, Jul 19, 1995	13.17	13.17	12.95	12.95
792	NYSE	MCS	Tue, Jul 18, 1995	13.17	13.17	13.06	13.17
791	NYSE	MCS	Mon, Jul 17, 1995	12.89	13.33	12.89	13.11
790	NYSE	MCS	Fri, Jul 14, 1995	13.22	13.28	12.89	12.89
789	NYSE	MCS	Thu, Jul 13, 1995	13.39	13.39	13.28	13.28
788	NYSE	MCS	Wed, Jul 12, 1995	13.56	13.56	13.45	13.50
787	NYSE	MCS	Tue, Jul 11, 1995	13.61	13.67	13.39	13.50
786	NYSE	MCS	Mon, Jul 10, 1995	13.39	13.50	13.39	13.50
785	NYSE	MCS	Fri, Jul 7, 1995	13.50	13.50	13.50	13.50
784	NYSE	MCS	Thu, Jul 6, 1995	13.56	13.56	13.45	13.56
783	NYSE	MCS	Wed, Jul 5, 1995	13.50	13.50	13.39	13.50
782	NYSE	MCS	Mon, Jul 3, 1995	13.45	13.50	13.45	13.50
781	NYSE	MCS	Fri, Jun 30, 1995	13.45	13.45	13.45	13.45
780	NYSE	MCS	Thu, Jun 29, 1995	13.33	13.39	13.33	13.39
779	NYSE	MCS	Wed, Jun 28, 1995	13.11	13.28	13.11	13.28
778	NYSE	MCS	Tue, Jun 27, 1995	13.11	13.11	13.00	13.11
777	NYSE	MCS	Mon, Jun 26, 1995	13.11	13.22	13.11	13.11
776	NYSE	MCS	Fri, Jun 23, 1995	13.00	13.17	13.00	13.17
775	NYSE	MCS	Thu, Jun 22, 1995	12.95	13.00	12.83	13.00
774	NYSE	MCS	Wed, Jun 21, 1995	12.95	12.95	12.89	12.89
773	NYSE	MCS	Tue, Jun 20, 1995	13.06	13.17	12.95	13.06
772	NYSE	MCS	Mon, Jun 19, 1995	13.28	13.28	13.11	13.11
771	NYSE	MCS	Fri, Jun 16, 1995	13.28	13.28	13.11	13.22
770	NYSE	MCS	Thu, Jun 15, 1995	13.28	13.28	13.11	13.22
769	NYSE	MCS	Wed, Jun 14, 1995	13.17	13.22	13.11	13.22
768	NYSE	MCS	Tue, Jun 13, 1995	13.11	13.17	13.06	13.17
767	NYSE	MCS	Mon, Jun 12, 1995	13.00	13.00	13.00	13.00
766	NYSE	MCS	Fri, Jun 9, 1995	13.00	13.00	13.00	13.00
765	NYSE	MCS	Thu, Jun 8, 1995	13.17	13.17	13.11	13.11
764	NYSE	MCS	Wed, Jun 7, 1995	13.08	13.08	13.06	13.06
763	NYSE	MCS	Tue, Jun 6, 1995	12.89	13.11	12.89	13.11
762	NYSE	MCS	Mon, Jun 5, 1995	12.67	12.95	12.67	12.89
761	NYSE	MCS	Fri, Jun 2, 1995	12.89	12.89	12.72	12.72
760	NYSE	MCS	Thu, Jun 1, 1995	12.72	12.83	12.67	12.83
759	NYSE	MCS	Wed, May 31, 1995	12.83	12.83	12.45	12.72
758	NYSE	MCS	Tue, May 30, 1995	12.83	12.83	12.72	12.83
757	NYSE	MCS	Fri, May 26, 1995	12.78	12.83	12.78	12.83
756	NYSE	MCS	Thu, May 25, 1995	13.06	13.06	12.78	12.78
755	NYSE	MCS	Wed, May 24, 1995	13.17	13.17	13.06	13.06
754	NYSE	MCS	Tue, May 23, 1995	13.11	13.17	13.00	13.11
753	NYSE	MCS	Mon, May 22, 1995	13.11	13.17	13.00	13.06
752	NYSE	MCS	Fri, May 19, 1995	13.11	13.11	13.06	13.06
751	NYSE	MCS	Thu, May 18, 1995	13.50	13.50	13.11	13.11
750	NYSE	MCS	Wed, May 17, 1995	13.50	13.50	13.39	13.39
749	NYSE	MCS	Tue, May 16, 1995	13.45	13.61	13.39	13.56
748	NYSE	MCS	Mon, May 15, 1995	13.28	13.67	13.28	13.45
747	NYSE	MCS	Fri, May 12, 1995	13.00	13.22	12.95	13.22
746	NYSE	MCS	Thu, May 11, 1995	12.61	12.89	12.56	12.89
745	NYSE	MCS	Wed, May 10, 1995	12.28	12.50	12.28	12.50
744	NYSE	MCS	Tue, May 9, 1995	12.33	12.33	12.17	12.17
743	NYSE	MCS	Mon, May 8, 1995	12.00	12.28	12.00	12.28
742	NYSE	MCS	Fri, May 5, 1995	12.00	12.06	12.00	12.06
741	NYSE	MCS	Thu, May 4, 1995	12.45	12.50	12.17	12.17
740	NYSE	MCS	Wed, May 3, 1995	12.22	12.45	12.22	12.39
739	NYSE	MCS	Tue, May 2, 1995	11.83	12.28	11.83	12.28
738	NYSE	MCS	Mon, May 1, 1995	11.89	11.89	11.72	11.72
737	NYSE	MCS	Fri, Apr 28, 1995	11.89	11.95	11.83	11.83
736	NYSE	MCS	Thu, Apr 27, 1995	12.11	12.11	11.89	11.95
735	NYSE	MCS	Wed, Apr 26, 1995	12.28	12.28	12.11	12.11
734	NYSE	MCS	Tue, Apr 25, 1995	12.11	12.39	12.06	12.39
733	NYSE	MCS	Mon, Apr 24, 1995	11.89	12.00	11.89	12.00
732	NYSE	MCS	Fri, Apr 21, 1995	11.83	11.89	11.83	11.83
731	NYSE	MCS	Thu, Apr 20, 1995	12.00	12.00	11.78	11.89
730	NYSE	MCS	Wed, Apr 19, 1995	11.89	12.00	11.72	11.89
729	NYSE	MCS	Tue, Apr 18, 1995	11.95	11.95	11.78	11.78
728	NYSE	MCS	Mon, Apr 17, 1995	11.78	11.83	11.72	11.83
727	NYSE	MCS	Thu, Apr 13, 1995	11.67	11.78	11.67	11.67
726	NYSE	MCS	Wed, Apr 12, 1995	11.67	11.67	11.61	11.61
725	NYSE	MCS	Tue, Apr 11, 1995	11.61	11.72	11.61	11.61
724	NYSE	MCS	Mon, Apr 10, 1995	11.61	11.78	11.56	11.67
723	NYSE	MCS	Fri, Apr 7, 1995	11.56	11.83	11.56	11.67
722	NYSE	MCS	Thu, Apr 6, 1995	12.00	12.00	11.61	11.67
721	NYSE	MCS	Wed, Apr 5, 1995	11.89	12.00	11.89	11.95
720	NYSE	MCS	Tue, Apr 4, 1995	12.00	12.00	11.83	11.95
719	NYSE	MCS	Mon, Apr 3, 1995	12.00	12.06	12.00	12.06
718	NYSE	MCS	Fri, Mar 31, 1995	11.95	12.06	11.89	12.06
717	NYSE	MCS	Thu, Mar 30, 1995	12.39	12.39	12.06	12.06
716	NYSE	MCS	Wed, Mar 29, 1995	12.28	12.39	12.22	12.28
715	NYSE	MCS	Tue, Mar 28, 1995	12.17	12.28	12.11	12.28
714	NYSE	MCS	Mon, Mar 27, 1995	12.11	12.11	12.11	12.11
713	NYSE	MCS	Fri, Mar 24, 1995	12.28	12.28	12.06	12.06
712	NYSE	MCS	Thu, Mar 23, 1995	12.11	12.28	12.06	12.17
711	NYSE	MCS	Wed, Mar 22, 1995	11.83	12.00	11.83	12.00
710	NYSE	MCS	Tue, Mar 21, 1995	11.95	11.95	11.83	11.83
709	NYSE	MCS	Mon, Mar 20, 1995	12.00	12.00	11.78	11.89
708	NYSE	MCS	Fri, Mar 17, 1995	11.89	12.06	11.89	12.00
707	NYSE	MCS	Thu, Mar 16, 1995	11.89	11.95	11.83	11.95
706	NYSE	MCS	Wed, Mar 15, 1995	11.95	11.95	11.83	11.95
705	NYSE	MCS	Tue, Mar 14, 1995	11.89	11.95	11.89	11.95
704	NYSE	MCS	Mon, Mar 13, 1995	11.78	11.89	11.72	11.78
703	NYSE	MCS	Fri, Mar 10, 1995	11.78	11.95	11.78	11.83
702	NYSE	MCS	Thu, Mar 9, 1995	11.83	11.95	11.83	11.83
701	NYSE	MCS	Wed, Mar 8, 1995	11.89	11.95	11.83	11.83
700	NYSE	MCS	Tue, Mar 7, 1995	11.89	12.00	11.83	12.00
699	NYSE	MCS	Mon, Mar 6, 1995	12.06	12.06	11.95	11.95
698	NYSE	MCS	Fri, Mar 3, 1995	12.06	12.06	12.00	12.06
697	NYSE	MCS	Thu, Mar 2, 1995	12.00	12.06	12.00	12.06
696	NYSE	MCS	Wed, Mar 1, 1995	12.00	12.00	11.95	11.95
695	NYSE	MCS	Tue, Feb 28, 1995	12.00	12.00	11.89	12.00
694	NYSE	MCS	Mon, Feb 27, 1995	11.89	11.95	11.83	11.83
693	NYSE	MCS	Fri, Feb 24, 1995	11.89	11.95	11.89	11.95
692	NYSE	MCS	Thu, Feb 23, 1995	11.61	11.95	11.61	11.95
691	NYSE	MCS	Wed, Feb 22, 1995	11.61	11.67	11.61	11.61
690	NYSE	MCS	Tue, Feb 21, 1995	11.67	11.67	11.39	11.56
689	NYSE	MCS	Fri, Feb 17, 1995	11.78	11.89	11.72	11.78
688	NYSE	MCS	Thu, Feb 16, 1995	11.83	11.95	11.83	11.83
687	NYSE	MCS	Wed, Feb 15, 1995	12.00	12.00	11.83	11.95
686	NYSE	MCS	Tue, Feb 14, 1995	11.95	12.00	11.95	12.00
685	NYSE	MCS	Mon, Feb 13, 1995	11.95	12.00	11.89	11.89
684	NYSE	MCS	Fri, Feb 10, 1995	11.89	12.00	11.89	11.89
683	NYSE	MCS	Thu, Feb 9, 1995	12.00	12.00	12.00	12.00
682	NYSE	MCS	Wed, Feb 8, 1995	11.89	12.00	11.89	11.89
681	NYSE	MCS	Tue, Feb 7, 1995	11.95	12.00	11.83	12.00
680	NYSE	MCS	Mon, Feb 6, 1995	12.00	12.00	11.89	11.89
679	NYSE	MCS	Fri, Feb 3, 1995	12.00	12.00	11.95	12.00
678	NYSE	MCS	Thu, Feb 2, 1995	11.95	12.00	11.95	12.00
677	NYSE	MCS	Wed, Feb 1, 1995	12.06	12.06	11.89	11.89
676	NYSE	MCS	Tue, Jan 31, 1995	12.28	12.33	12.17	12.17
675	NYSE	MCS	Mon, Jan 30, 1995	12.33	12.39	12.28	12.28
674	NYSE	MCS	Fri, Jan 27, 1995	12.06	12.22	12.06	12.17
673	NYSE	MCS	Thu, Jan 26, 1995	12.00	12.06	12.00	12.06
672	NYSE	MCS	Wed, Jan 25, 1995	12.00	12.11	12.00	12.11
671	NYSE	MCS	Tue, Jan 24, 1995	12.06	12.11	12.00	12.00
670	NYSE	MCS	Mon, Jan 23, 1995	12.06	12.11	12.00	12.06
669	NYSE	MCS	Fri, Jan 20, 1995	12.11	12.17	12.06	12.06
668	NYSE	MCS	Thu, Jan 19, 1995	12.28	12.28	12.17	12.22
667	NYSE	MCS	Wed, Jan 18, 1995	12.22	12.33	12.17	12.22
666	NYSE	MCS	Tue, Jan 17, 1995	12.22	12.22	12.22	12.22
665	NYSE	MCS	Mon, Jan 16, 1995	12.17	12.28	12.11	12.17
664	NYSE	MCS	Fri, Jan 13, 1995	12.11	12.11	12.06	12.06
663	NYSE	MCS	Thu, Jan 12, 1995	12.11	12.17	12.11	12.17
662	NYSE	MCS	Wed, Jan 11, 1995	12.11	12.17	12.11	12.17
661	NYSE	MCS	Tue, Jan 10, 1995	12.28	12.28	12.17	12.17
660	NYSE	MCS	Mon, Jan 9, 1995	12.11	12.22	12.06	12.22
659	NYSE	MCS	Fri, Jan 6, 1995	12.22	12.22	12.17	12.17
658	NYSE	MCS	Thu, Jan 5, 1995	12.17	12.22	12.11	12.22
657	NYSE	MCS	Wed, Jan 4, 1995	12.28	12.33	12.17	12.28
656	NYSE	MCS	Tue, Jan 3, 1995	12.33	12.33	12.17	12.22
655	NYSE	MCS	Fri, Dec 30, 1994	12.00	12.45	12.00	12.45
654	NYSE	MCS	Thu, Dec 29, 1994	12.17	12.28	12.00	12.00
653	NYSE	MCS	Wed, Dec 28, 1994	12.06	12.28	12.06	12.28
652	NYSE	MCS	Tue, Dec 27, 1994	12.11	12.11	12.00	12.00
651	NYSE	MCS	Fri, Dec 23, 1994	12.06	12.06	12.00	12.06
650	NYSE	MCS	Thu, Dec 22, 1994	12.06	12.11	12.00	12.06
649	NYSE	MCS	Wed, Dec 21, 1994	11.78	11.95	11.72	11.95
648	NYSE	MCS	Tue, Dec 20, 1994	11.50	11.78	11.50	11.78
647	NYSE	MCS	Mon, Dec 19, 1994	11.22	11.39	11.17	11.39
646	NYSE	MCS	Fri, Dec 16, 1994	10.67	11.11	10.67	11.11
645	NYSE	MCS	Thu, Dec 15, 1994	10.78	10.78	10.67	10.67
644	NYSE	MCS	Wed, Dec 14, 1994	10.72	10.78	10.67	10.78
643	NYSE	MCS	Tue, Dec 13, 1994	10.89	10.95	10.72	10.78
642	NYSE	MCS	Mon, Dec 12, 1994	10.83	10.89	10.83	10.83
641	NYSE	MCS	Fri, Dec 9, 1994	10.83	10.83	10.72	10.83
640	NYSE	MCS	Thu, Dec 8, 1994	11.00	11.00	10.72	10.89
639	NYSE	MCS	Wed, Dec 7, 1994	11.00	11.00	11.00	11.00
638	NYSE	MCS	Tue, Dec 6, 1994	11.11	11.11	10.95	11.06
637	NYSE	MCS	Mon, Dec 5, 1994	11.22	11.28	11.17	11.17
636	NYSE	MCS	Fri, Dec 2, 1994	11.33	11.39	11.31	11.31
635	NYSE	MCS	Thu, Dec 1, 1994	11.39	11.45	11.39	11.45
634	NYSE	MCS	Wed, Nov 30, 1994	11.50	11.50	11.39	11.45
633	NYSE	MCS	Tue, Nov 29, 1994	11.39	11.45	11.28	11.45
632	NYSE	MCS	Mon, Nov 28, 1994	11.17	11.39	11.17	11.39
631	NYSE	MCS	Fri, Nov 25, 1994	11.11	11.17	11.11	11.17
630	NYSE	MCS	Wed, Nov 23, 1994	11.28	11.28	11.00	11.00
629	NYSE	MCS	Tue, Nov 22, 1994	11.67	11.67	11.33	11.56
628	NYSE	MCS	Mon, Nov 21, 1994	11.83	11.83	11.67	11.67
627	NYSE	MCS	Fri, Nov 18, 1994	11.89	11.95	11.83	11.83
626	NYSE	MCS	Thu, Nov 17, 1994	12.06	12.06	11.78	11.95
625	NYSE	MCS	Wed, Nov 16, 1994	12.11	12.11	11.95	11.95
624	NYSE	MCS	Tue, Nov 15, 1994	12.11	12.11	12.11	12.11
623	NYSE	MCS	Mon, Nov 14, 1994	12.33	12.33	12.17	12.17
622	NYSE	MCS	Fri, Nov 11, 1994	12.39	12.39	12.28	12.28
621	NYSE	MCS	Thu, Nov 10, 1994	12.22	12.45	12.22	12.45
620	NYSE	MCS	Wed, Nov 9, 1994	12.22	12.28	12.17	12.28
619	NYSE	MCS	Tue, Nov 8, 1994	12.00	12.17	12.00	12.17
618	NYSE	MCS	Mon, Nov 7, 1994	12.06	12.06	12.00	12.06
617	NYSE	MCS	Fri, Nov 4, 1994	12.00	12.00	11.89	11.95
616	NYSE	MCS	Thu, Nov 3, 1994	11.89	12.00	11.89	11.89
615	NYSE	MCS	Wed, Nov 2, 1994	11.78	12.00	11.78	12.00
614	NYSE	MCS	Tue, Nov 1, 1994	11.78	11.83	11.78	11.78
613	NYSE	MCS	Mon, Oct 31, 1994	11.67	11.72	11.67	11.67
612	NYSE	MCS	Fri, Oct 28, 1994	11.67	11.72	11.67	11.67
611	NYSE	MCS	Thu, Oct 27, 1994	11.67	11.67	11.45	11.61
610	NYSE	MCS	Wed, Oct 26, 1994	11.67	11.67	11.56	11.56
609	NYSE	MCS	Tue, Oct 25, 1994	11.67	11.78	11.67	11.78
608	NYSE	MCS	Mon, Oct 24, 1994	11.78	11.78	11.67	11.78
607	NYSE	MCS	Fri, Oct 21, 1994	11.72	11.72	11.61	11.67
606	NYSE	MCS	Thu, Oct 20, 1994	12.06	12.06	11.83	11.83
605	NYSE	MCS	Wed, Oct 19, 1994	12.06	12.17	12.06	12.17
604	NYSE	MCS	Tue, Oct 18, 1994	12.11	12.17	12.06	12.17
603	NYSE	MCS	Mon, Oct 17, 1994	11.89	12.06	11.89	12.06
602	NYSE	MCS	Fri, Oct 14, 1994	11.78	11.89	11.78	11.89
601	NYSE	MCS	Thu, Oct 13, 1994	11.78	11.89	11.72	11.72
600	NYSE	MCS	Wed, Oct 12, 1994	11.89	11.95	11.78	11.78
599	NYSE	MCS	Tue, Oct 11, 1994	11.83	11.95	11.83	11.95
598	NYSE	MCS	Mon, Oct 10, 1994	11.83	11.83	11.83	11.83
597	NYSE	MCS	Fri, Oct 7, 1994	12.00	12.00	11.83	11.83
596	NYSE	MCS	Thu, Oct 6, 1994	12.06	12.06	11.95	11.95
595	NYSE	MCS	Wed, Oct 5, 1994	12.11	12.11	12.00	12.06
594	NYSE	MCS	Tue, Oct 4, 1994	12.17	12.17	12.11	12.11
593	NYSE	MCS	Mon, Oct 3, 1994	12.06	12.17	12.06	12.17
592	NYSE	MCS	Fri, Sep 30, 1994	12.17	12.17	12.06	12.17
591	NYSE	MCS	Thu, Sep 29, 1994	12.06	12.11	12.00	12.11
590	NYSE	MCS	Wed, Sep 28, 1994	11.39	12.17	11.39	12.17
589	NYSE	MCS	Tue, Sep 27, 1994	11.45	11.50	11.39	11.50
588	NYSE	MCS	Mon, Sep 26, 1994	11.33	11.45	11.28	11.33
587	NYSE	MCS	Fri, Sep 23, 1994	11.39	11.45	11.33	11.39
586	NYSE	MCS	Thu, Sep 22, 1994	11.56	11.56	11.45	11.45
585	NYSE	MCS	Wed, Sep 21, 1994	11.67	11.67	11.45	11.50
584	NYSE	MCS	Tue, Sep 20, 1994	11.89	11.89	11.67	11.67
583	NYSE	MCS	Mon, Sep 19, 1994	11.83	12.00	11.78	11.89
582	NYSE	MCS	Fri, Sep 16, 1994	11.78	11.83	11.72	11.83
581	NYSE	MCS	Thu, Sep 15, 1994	11.72	11.89	11.72	11.89
580	NYSE	MCS	Wed, Sep 14, 1994	11.45	11.72	11.45	11.72
579	NYSE	MCS	Tue, Sep 13, 1994	11.28	11.45	11.28	11.39
578	NYSE	MCS	Mon, Sep 12, 1994	11.61	11.61	11.39	11.39
577	NYSE	MCS	Fri, Sep 9, 1994	11.45	11.45	11.45	11.45
576	NYSE	MCS	Thu, Sep 8, 1994	11.45	11.56	11.39	11.39
575	NYSE	MCS	Wed, Sep 7, 1994	11.39	11.50	11.33	11.39
574	NYSE	MCS	Tue, Sep 6, 1994	11.22	11.33	11.22	11.33
573	NYSE	MCS	Fri, Sep 2, 1994	11.28	11.28	11.22	11.22
572	NYSE	MCS	Thu, Sep 1, 1994	11.39	11.45	11.28	11.28
571	NYSE	MCS	Wed, Aug 31, 1994	11.50	11.50	11.47	11.50
570	NYSE	MCS	Tue, Aug 30, 1994	11.50	11.50	11.50	11.50
569	NYSE	MCS	Mon, Aug 29, 1994	11.56	11.56	11.45	11.45
568	NYSE	MCS	Fri, Aug 26, 1994	11.56	11.61	11.56	11.56
567	NYSE	MCS	Thu, Aug 25, 1994	11.56	11.61	11.56	11.56
566	NYSE	MCS	Wed, Aug 24, 1994	11.56	11.56	11.56	11.56
565	NYSE	MCS	Tue, Aug 23, 1994	11.11	11.56	11.11	11.56
564	NYSE	MCS	Mon, Aug 22, 1994	11.11	11.33	11.11	11.17
563	NYSE	MCS	Fri, Aug 19, 1994	11.28	11.28	11.11	11.11
562	NYSE	MCS	Thu, Aug 18, 1994	11.33	11.33	11.17	11.17
561	NYSE	MCS	Wed, Aug 17, 1994	11.45	11.45	11.33	11.33
560	NYSE	MCS	Tue, Aug 16, 1994	11.39	11.45	11.22	11.45
559	NYSE	MCS	Mon, Aug 15, 1994	11.67	11.67	11.39	11.50
558	NYSE	MCS	Fri, Aug 12, 1994	11.83	11.83	11.72	11.72
557	NYSE	MCS	Thu, Aug 11, 1994	12.00	12.06	11.89	11.95
556	NYSE	MCS	Wed, Aug 10, 1994	12.22	12.22	12.11	12.11
555	NYSE	MCS	Tue, Aug 9, 1994	12.28	12.28	12.22	12.22
554	NYSE	MCS	Mon, Aug 8, 1994	12.39	12.39	12.28	12.28
553	NYSE	MCS	Fri, Aug 5, 1994	12.45	12.45	12.28	12.28
552	NYSE	MCS	Thu, Aug 4, 1994	12.67	12.72	12.56	12.56
551	NYSE	MCS	Wed, Aug 3, 1994	12.45	12.67	12.45	12.67
550	NYSE	MCS	Tue, Aug 2, 1994	12.28	12.39	12.28	12.39
549	NYSE	MCS	Mon, Aug 1, 1994	12.00	12.22	12.00	12.22
548	NYSE	MCS	Fri, Jul 29, 1994	11.89	12.11	11.89	12.00
547	NYSE	MCS	Thu, Jul 28, 1994	11.83	11.89	11.78	11.89
546	NYSE	MCS	Wed, Jul 27, 1994	11.67	11.83	11.67	11.78
545	NYSE	MCS	Tue, Jul 26, 1994	11.61	11.72	11.61	11.72
544	NYSE	MCS	Mon, Jul 25, 1994	11.39	11.56	11.39	11.50
543	NYSE	MCS	Fri, Jul 22, 1994	11.50	11.56	11.50	11.50
542	NYSE	MCS	Thu, Jul 21, 1994	11.50	11.50	11.45	11.45
541	NYSE	MCS	Wed, Jul 20, 1994	11.50	11.50	11.50	11.50
540	NYSE	MCS	Tue, Jul 19, 1994	11.45	11.45	11.39	11.45
539	NYSE	MCS	Mon, Jul 18, 1994	11.33	11.39	11.28	11.33
538	NYSE	MCS	Fri, Jul 15, 1994	11.39	11.45	11.39	11.45
537	NYSE	MCS	Thu, Jul 14, 1994	11.39	11.50	11.33	11.39
536	NYSE	MCS	Wed, Jul 13, 1994	11.22	11.39	11.22	11.39
535	NYSE	MCS	Tue, Jul 12, 1994	11.11	11.17	11.11	11.17
534	NYSE	MCS	Mon, Jul 11, 1994	11.06	11.11	10.95	11.06
533	NYSE	MCS	Fri, Jul 8, 1994	11.39	11.39	11.11	11.11
532	NYSE	MCS	Thu, Jul 7, 1994	11.50	11.50	11.39	11.45
531	NYSE	MCS	Wed, Jul 6, 1994	11.39	11.45	11.39	11.39
530	NYSE	MCS	Tue, Jul 5, 1994	11.56	11.56	11.39	11.39
529	NYSE	MCS	Fri, Jul 1, 1994	11.39	11.50	11.39	11.50
528	NYSE	MCS	Thu, Jun 30, 1994	11.33	11.50	11.17	11.50
527	NYSE	MCS	Wed, Jun 29, 1994	11.39	11.56	11.28	11.39
526	NYSE	MCS	Tue, Jun 28, 1994	11.56	11.56	11.28	11.45
525	NYSE	MCS	Mon, Jun 27, 1994	11.61	11.61	11.50	11.56
524	NYSE	MCS	Fri, Jun 24, 1994	11.89	11.89	11.56	11.56
523	NYSE	MCS	Thu, Jun 23, 1994	12.17	12.22	12.00	12.00
522	NYSE	MCS	Wed, Jun 22, 1994	11.95	12.22	11.95	12.22
521	NYSE	MCS	Tue, Jun 21, 1994	11.89	12.00	11.89	12.00
520	NYSE	MCS	Mon, Jun 20, 1994	12.00	12.00	11.89	11.89
519	NYSE	MCS	Fri, Jun 17, 1994	12.00	12.00	12.00	12.00
518	NYSE	MCS	Thu, Jun 16, 1994	11.72	11.89	11.72	11.89
517	NYSE	MCS	Wed, Jun 15, 1994	11.61	11.72	11.61	11.67
516	NYSE	MCS	Tue, Jun 14, 1994	11.78	11.83	11.72	11.72
515	NYSE	MCS	Mon, Jun 13, 1994	11.89	11.89	11.78	11.83
514	NYSE	MCS	Thu, Jun 9, 1994	12.06	12.06	11.78	11.78
513	NYSE	MCS	Wed, Jun 8, 1994	12.17	12.22	12.11	12.11
512	NYSE	MCS	Tue, Jun 7, 1994	12.17	12.17	12.06	12.06
511	NYSE	MCS	Mon, Jun 6, 1994	12.28	12.28	12.06	12.17
510	NYSE	MCS	Fri, Jun 3, 1994	12.11	12.33	12.11	12.33
509	NYSE	MCS	Thu, Jun 2, 1994	12.06	12.17	12.06	12.17
508	NYSE	MCS	Wed, Jun 1, 1994	12.17	12.17	12.06	12.06
507	NYSE	MCS	Tue, May 31, 1994	12.06	12.06	12.06	12.06
506	NYSE	MCS	Fri, May 27, 1994	12.06	12.17	12.06	12.17
505	NYSE	MCS	Thu, May 26, 1994	11.95	12.22	11.95	12.06
504	NYSE	MCS	Tue, May 24, 1994	11.89	12.00	11.89	12.00
503	NYSE	MCS	Mon, May 23, 1994	11.89	11.95	11.89	11.95
502	NYSE	MCS	Fri, May 20, 1994	12.22	12.22	12.00	12.00
501	NYSE	MCS	Thu, May 19, 1994	12.00	12.11	12.00	12.11
500	NYSE	MCS	Wed, May 18, 1994	11.72	11.89	11.72	11.89
499	NYSE	MCS	Tue, May 17, 1994	11.56	11.61	11.56	11.61
498	NYSE	MCS	Mon, May 16, 1994	11.56	11.56	11.56	11.56
497	NYSE	MCS	Fri, May 13, 1994	11.56	11.61	11.56	11.61
496	NYSE	MCS	Thu, May 12, 1994	11.61	11.67	11.56	11.56
495	NYSE	MCS	Wed, May 11, 1994	11.56	11.72	11.56	11.61
494	NYSE	MCS	Tue, May 10, 1994	11.56	11.61	11.56	11.61
493	NYSE	MCS	Mon, May 9, 1994	11.61	11.61	11.56	11.56
492	NYSE	MCS	Fri, May 6, 1994	11.61	11.61	11.56	11.61
491	NYSE	MCS	Thu, May 5, 1994	11.72	11.72	11.67	11.67
490	NYSE	MCS	Wed, May 4, 1994	11.78	11.78	11.78	11.78
489	NYSE	MCS	Tue, May 3, 1994	11.67	11.72	11.56	11.61
488	NYSE	MCS	Mon, May 2, 1994	11.67	11.67	11.67	11.67
487	NYSE	MCS	Fri, Apr 29, 1994	11.72	11.72	11.67	11.72
486	NYSE	MCS	Thu, Apr 28, 1994	11.72	11.72	11.67	11.67
485	NYSE	MCS	Tue, Apr 26, 1994	11.67	11.72	11.67	11.72
484	NYSE	MCS	Mon, Apr 25, 1994	11.56	11.78	11.56	11.78
483	NYSE	MCS	Fri, Apr 22, 1994	11.56	11.61	11.50	11.61
482	NYSE	MCS	Thu, Apr 21, 1994	11.50	11.50	11.50	11.50
481	NYSE	MCS	Wed, Apr 20, 1994	11.50	11.61	11.50	11.56
480	NYSE	MCS	Tue, Apr 19, 1994	11.50	11.61	11.50	11.50
479	NYSE	MCS	Mon, Apr 18, 1994	11.56	11.67	11.50	11.50
478	NYSE	MCS	Fri, Apr 15, 1994	11.56	11.61	11.56	11.56
477	NYSE	MCS	Thu, Apr 14, 1994	11.56	11.56	11.50	11.50
476	NYSE	MCS	Wed, Apr 13, 1994	11.67	11.83	11.56	11.56
475	NYSE	MCS	Tue, Apr 12, 1994	11.39	11.50	11.39	11.50
474	NYSE	MCS	Mon, Apr 11, 1994	11.50	11.50	11.45	11.45
473	NYSE	MCS	Fri, Apr 8, 1994	11.61	11.61	11.45	11.50
472	NYSE	MCS	Thu, Apr 7, 1994	11.56	11.56	11.56	11.56
471	NYSE	MCS	Wed, Apr 6, 1994	11.56	11.61	11.56	11.56
470	NYSE	MCS	Tue, Apr 5, 1994	11.50	11.50	11.45	11.45
469	NYSE	MCS	Mon, Apr 4, 1994	11.56	11.56	11.45	11.45
468	NYSE	MCS	Thu, Mar 31, 1994	11.61	11.67	11.50	11.61
467	NYSE	MCS	Wed, Mar 30, 1994	11.72	11.89	11.50	11.50
466	NYSE	MCS	Tue, Mar 29, 1994	12.00	12.11	11.78	11.78
465	NYSE	MCS	Mon, Mar 28, 1994	12.22	12.22	11.95	11.95
464	NYSE	MCS	Fri, Mar 25, 1994	12.39	12.39	12.28	12.28
463	NYSE	MCS	Thu, Mar 24, 1994	12.45	12.45	12.28	12.28
462	NYSE	MCS	Wed, Mar 23, 1994	12.45	12.45	12.28	12.39
461	NYSE	MCS	Tue, Mar 22, 1994	12.50	12.56	12.50	12.56
460	NYSE	MCS	Mon, Mar 21, 1994	12.67	12.67	12.50	12.50
459	NYSE	MCS	Fri, Mar 18, 1994	12.50	12.67	12.50	12.67
458	NYSE	MCS	Thu, Mar 17, 1994	12.61	12.67	12.45	12.45
457	NYSE	MCS	Wed, Mar 16, 1994	12.28	12.50	12.28	12.50
456	NYSE	MCS	Tue, Mar 15, 1994	12.39	12.45	12.17	12.17
455	NYSE	MCS	Mon, Mar 14, 1994	12.45	12.56	12.45	12.50
454	NYSE	MCS	Fri, Mar 11, 1994	12.33	12.33	12.33	12.33
453	NYSE	MCS	Thu, Mar 10, 1994	12.56	12.72	12.45	12.45
452	NYSE	MCS	Wed, Mar 9, 1994	12.56	12.67	12.56	12.61
451	NYSE	MCS	Tue, Mar 8, 1994	12.56	12.61	12.45	12.50
450	NYSE	MCS	Mon, Mar 7, 1994	12.50	12.56	12.39	12.56
449	NYSE	MCS	Fri, Mar 4, 1994	12.45	12.50	12.39	12.50
448	NYSE	MCS	Thu, Mar 3, 1994	12.33	12.45	12.33	12.45
447	NYSE	MCS	Wed, Mar 2, 1994	12.56	12.56	12.22	12.28
446	NYSE	MCS	Tue, Mar 1, 1994	12.50	12.56	12.50	12.56
445	NYSE	MCS	Mon, Feb 28, 1994	12.06	12.56	12.06	12.56
444	NYSE	MCS	Fri, Feb 25, 1994	11.89	12.00	11.89	12.00
443	NYSE	MCS	Thu, Feb 24, 1994	12.11	12.11	11.78	11.78
442	NYSE	MCS	Wed, Feb 23, 1994	12.11	12.11	12.00	12.11
441	NYSE	MCS	Tue, Feb 22, 1994	12.00	12.00	11.89	12.00
440	NYSE	MCS	Fri, Feb 18, 1994	11.95	11.95	11.78	11.89
439	NYSE	MCS	Thu, Feb 17, 1994	11.95	11.95	11.83	11.83
438	NYSE	MCS	Wed, Feb 16, 1994	11.78	11.83	11.72	11.78
437	NYSE	MCS	Tue, Feb 15, 1994	11.78	11.83	11.72	11.83
436	NYSE	MCS	Mon, Feb 14, 1994	11.83	11.83	11.72	11.72
435	NYSE	MCS	Fri, Feb 11, 1994	11.89	11.95	11.83	11.89
434	NYSE	MCS	Thu, Feb 10, 1994	12.22	12.22	11.89	11.95
433	NYSE	MCS	Wed, Feb 9, 1994	12.11	12.22	12.11	12.17
432	NYSE	MCS	Tue, Feb 8, 1994	12.06	12.11	11.95	12.00
431	NYSE	MCS	Mon, Feb 7, 1994	12.00	12.00	11.72	11.95
430	NYSE	MCS	Fri, Feb 4, 1994	12.56	12.56	12.22	12.33
429	NYSE	MCS	Thu, Feb 3, 1994	12.95	12.95	12.56	12.56
428	NYSE	MCS	Wed, Feb 2, 1994	12.72	13.00	12.72	12.95
427	NYSE	MCS	Tue, Feb 1, 1994	12.89	12.95	12.72	12.78
426	NYSE	MCS	Mon, Jan 31, 1994	12.72	13.11	12.72	13.00
425	NYSE	MCS	Fri, Jan 28, 1994	12.67	12.78	12.67	12.78
424	NYSE	MCS	Thu, Jan 27, 1994	12.83	12.83	12.78	12.78
423	NYSE	MCS	Wed, Jan 26, 1994	12.78	12.83	12.72	12.83
422	NYSE	MCS	Tue, Jan 25, 1994	12.78	12.83	12.72	12.78
421	NYSE	MCS	Mon, Jan 24, 1994	13.06	13.11	12.89	12.89
420	NYSE	MCS	Fri, Jan 21, 1994	12.72	12.95	12.72	12.95
419	NYSE	MCS	Thu, Jan 20, 1994	12.72	12.72	12.67	12.67
418	NYSE	MCS	Wed, Jan 19, 1994	12.72	12.72	12.67	12.72
417	NYSE	MCS	Tue, Jan 18, 1994	12.67	12.67	12.56	12.61
416	NYSE	MCS	Mon, Jan 17, 1994	12.95	13.06	12.67	12.67
415	NYSE	MCS	Fri, Jan 14, 1994	12.67	12.89	12.67	12.83
414	NYSE	MCS	Thu, Jan 13, 1994	12.56	12.67	12.50	12.61
413	NYSE	MCS	Wed, Jan 12, 1994	12.67	12.78	12.56	12.67
412	NYSE	MCS	Tue, Jan 11, 1994	12.61	12.67	12.39	12.67
411	NYSE	MCS	Mon, Jan 10, 1994	12.67	12.67	12.45	12.45
410	NYSE	MCS	Fri, Jan 7, 1994	12.67	12.89	12.56	12.61
409	NYSE	MCS	Thu, Jan 6, 1994	13.00	13.00	12.72	12.78
408	NYSE	MCS	Wed, Jan 5, 1994	12.67	12.95	12.67	12.89
407	NYSE	MCS	Tue, Jan 4, 1994	12.22	12.78	12.17	12.78
406	NYSE	MCS	Mon, Jan 3, 1994	12.11	12.17	11.95	12.11
405	NYSE	MCS	Fri, Dec 31, 1993	12.06	12.22	12.06	12.22
404	NYSE	MCS	Thu, Dec 30, 1993	11.95	12.11	11.83	12.11
403	NYSE	MCS	Wed, Dec 29, 1993	11.95	11.95	11.89	11.95
402	NYSE	MCS	Tue, Dec 28, 1993	11.83	11.95	11.72	11.95
401	NYSE	MCS	Mon, Dec 27, 1993	11.89	11.95	11.83	11.95
400	NYSE	MCS	Thu, Dec 23, 1993	11.89	12.06	11.89	12.00
399	NYSE	MCS	Wed, Dec 22, 1993	11.72	11.83	11.67	11.83
398	NYSE	MCS	Tue, Dec 21, 1993	11.89	11.95	11.78	11.83
397	NYSE	MCS	Mon, Dec 20, 1993	12.06	12.06	11.72	11.78
396	NYSE	MCS	Fri, Dec 17, 1993	11.95	12.00	11.83	12.00
395	NYSE	MCS	Thu, Dec 16, 1993	12.00	12.06	11.95	12.06
394	NYSE	MCS	Wed, Dec 15, 1993	11.78	12.00	11.72	12.00
393	NYSE	MCS	Tue, Dec 14, 1993	11.67	11.78	11.61	11.72
392	NYSE	MCS	Mon, Dec 13, 1993	11.67	11.67	11.33	11.67
391	NYSE	MCS	Fri, Dec 10, 1993	11.67	11.67	11.33	11.67
390	NYSE	MCS	Thu, Dec 9, 1993	11.67	11.67	11.33	11.67
389	NYSE	MCS	Wed, Dec 8, 1993	11.67	11.67	11.33	11.56
388	NYSE	MCS	Tue, Dec 7, 1993	11.45	11.67	11.11	11.61
387	NYSE	MCS	Mon, Dec 6, 1993	11.11	11.11	11.11	11.11
386	NYSE	MCS	Fri, Dec 3, 1993	11.11	11.33	11.11	11.33
385	NYSE	MCS	Thu, Dec 2, 1993	10.89	11.22	10.89	11.22
384	NYSE	MCS	Wed, Dec 1, 1993	11.00	11.22	10.67	11.22
383	NYSE	MCS	Tue, Nov 30, 1993	10.89	10.89	10.56	10.89
382	NYSE	MCS	Mon, Nov 29, 1993	10.56	10.89	10.56	10.56
381	NYSE	MCS	Fri, Nov 26, 1993	10.89	10.89	10.89	10.89
380	NYSE	MCS	Wed, Nov 24, 1993	10.67	10.89	10.33	10.89
379	NYSE	MCS	Tue, Nov 23, 1993	10.67	10.67	10.33	10.67
378	NYSE	MCS	Mon, Nov 22, 1993	10.67	10.67	10.33	10.33
377	NYSE	MCS	Fri, Nov 19, 1993	10.56	10.67	10.33	10.67
376	NYSE	MCS	Thu, Nov 18, 1993	11.00	11.00	10.61	10.67
375	NYSE	MCS	Wed, Nov 17, 1993	11.00	11.11	10.78	11.00
374	NYSE	MCS	Tue, Nov 16, 1993	11.22	11.22	10.78	11.00
373	NYSE	MCS	Mon, Nov 15, 1993	11.22	11.22	11.00	11.11
372	NYSE	MCS	Fri, Nov 12, 1993	11.22	11.22	11.00	11.22
371	NYSE	MCS	Thu, Nov 11, 1993	11.22	11.22	10.89	11.17
370	NYSE	MCS	Wed, Nov 10, 1993	11.11	11.22	11.11	11.22
369	NYSE	MCS	Tue, Nov 9, 1993	11.11	11.11	10.89	11.06
368	NYSE	MCS	Mon, Nov 8, 1993	11.22	11.22	10.95	11.22
367	NYSE	MCS	Fri, Nov 5, 1993	11.00	11.22	10.89	10.89
366	NYSE	MCS	Thu, Nov 4, 1993	11.22	11.56	11.22	11.33
365	NYSE	MCS	Wed, Nov 3, 1993	11.45	11.56	11.22	11.56
364	NYSE	MCS	Tue, Nov 2, 1993	11.67	11.67	11.45	11.45
363	NYSE	MCS	Mon, Nov 1, 1993	11.56	11.67	11.33	11.45
362	NYSE	MCS	Fri, Oct 29, 1993	11.67	11.67	11.45	11.67
361	NYSE	MCS	Thu, Oct 28, 1993	11.67	11.67	11.33	11.33
360	NYSE	MCS	Wed, Oct 27, 1993	11.67	11.67	11.33	11.67
359	NYSE	MCS	Tue, Oct 26, 1993	11.33	11.67	11.33	11.33
358	NYSE	MCS	Mon, Oct 25, 1993	11.22	11.56	11.22	11.56
357	NYSE	MCS	Fri, Oct 22, 1993	11.33	11.45	11.00	11.45
356	NYSE	MCS	Thu, Oct 21, 1993	11.22	11.33	11.00	11.33
355	NYSE	MCS	Wed, Oct 20, 1993	11.00	11.22	10.89	11.22
354	NYSE	MCS	Tue, Oct 19, 1993	11.22	11.22	10.89	10.89
353	NYSE	MCS	Mon, Oct 18, 1993	11.11	11.11	10.89	11.11
352	NYSE	MCS	Fri, Oct 15, 1993	11.11	11.11	10.89	10.89
351	NYSE	MCS	Thu, Oct 14, 1993	11.11	11.11	10.89	11.11
350	NYSE	MCS	Wed, Oct 13, 1993	11.11	11.11	10.89	11.11
349	NYSE	MCS	Tue, Oct 12, 1993	11.11	11.11	10.89	11.11
348	NYSE	MCS	Mon, Oct 11, 1993	11.11	11.11	10.89	10.89
347	NYSE	MCS	Fri, Oct 8, 1993	11.11	11.11	10.89	11.11
346	NYSE	MCS	Thu, Oct 7, 1993	11.11	11.11	10.89	11.11
345	NYSE	MCS	Wed, Oct 6, 1993	11.11	11.11	10.89	10.89
344	NYSE	MCS	Tue, Oct 5, 1993	11.11	11.33	11.00	11.11
343	NYSE	MCS	Mon, Oct 4, 1993	11.33	11.33	11.11	11.33
342	NYSE	MCS	Fri, Oct 1, 1993	11.17	11.33	11.00	11.11
341	NYSE	MCS	Thu, Sep 30, 1993	10.89	11.22	10.89	11.22
340	NYSE	MCS	Wed, Sep 29, 1993	10.89	11.22	10.89	10.89
339	NYSE	MCS	Tue, Sep 28, 1993	11.00	11.33	11.00	11.00
338	NYSE	MCS	Mon, Sep 27, 1993	11.33	11.33	11.00	11.11
337	NYSE	MCS	Fri, Sep 24, 1993	11.33	11.33	11.00	11.11
336	NYSE	MCS	Thu, Sep 23, 1993	10.78	11.33	10.67	11.11
335	NYSE	MCS	Wed, Sep 22, 1993	10.45	10.78	10.11	10.78
334	NYSE	MCS	Tue, Sep 21, 1993	10.33	10.45	10.11	10.45
333	NYSE	MCS	Mon, Sep 20, 1993	10.00	10.22	9.89	10.06
332	NYSE	MCS	Fri, Sep 17, 1993	10.11	10.11	9.50	9.78
331	NYSE	MCS	Thu, Sep 16, 1993	10.28	10.33	9.83	9.95
330	NYSE	MCS	Wed, Sep 15, 1993	10.56	10.56	10.11	10.33
329	NYSE	MCS	Tue, Sep 14, 1993	10.89	11.22	10.33	10.56
328	NYSE	MCS	Mon, Sep 13, 1993	10.89	11.22	10.89	11.22
327	NYSE	MCS	Fri, Sep 10, 1993	10.89	11.11	10.89	11.11
326	NYSE	MCS	Thu, Sep 9, 1993	10.95	11.11	10.89	11.11
325	NYSE	MCS	Wed, Sep 8, 1993	10.89	11.11	10.89	10.89
324	NYSE	MCS	Tue, Sep 7, 1993	10.89	11.22	10.89	10.89
323	NYSE	MCS	Fri, Sep 3, 1993	10.56	11.22	10.56	11.22
322	NYSE	MCS	Thu, Sep 2, 1993	10.89	10.89	10.56	10.56
321	NYSE	MCS	Wed, Sep 1, 1993	10.11	10.89	10.00	10.56
320	NYSE	MCS	Tue, Aug 31, 1993	10.11	10.11	9.78	9.78
319	NYSE	MCS	Mon, Aug 30, 1993	10.00	10.00	9.67	10.00
318	NYSE	MCS	Fri, Aug 27, 1993	10.00	10.00	9.67	9.67
317	NYSE	MCS	Thu, Aug 26, 1993	9.67	10.00	9.67	10.00
316	NYSE	MCS	Wed, Aug 25, 1993	9.78	10.00	9.67	9.67
315	NYSE	MCS	Tue, Aug 24, 1993	9.78	10.00	9.78	9.89
314	NYSE	MCS	Mon, Aug 23, 1993	9.78	10.11	9.78	9.78
313	NYSE	MCS	Fri, Aug 20, 1993	9.78	10.11	9.78	9.78
312	NYSE	MCS	Thu, Aug 19, 1993	9.78	10.11	9.78	9.78
311	NYSE	MCS	Wed, Aug 18, 1993	10.00	10.00	9.67	9.78
310	NYSE	MCS	Tue, Aug 17, 1993	9.67	9.89	9.67	9.67
309	NYSE	MCS	Mon, Aug 16, 1993	9.67	9.89	9.67	9.89
308	NYSE	MCS	Fri, Aug 13, 1993	9.89	9.89	9.67	9.89
307	NYSE	MCS	Thu, Aug 12, 1993	9.89	9.89	9.67	9.89
306	NYSE	MCS	Wed, Aug 11, 1993	9.89	9.89	9.56	9.89
305	NYSE	MCS	Tue, Aug 10, 1993	9.22	9.89	9.22	9.67
304	NYSE	MCS	Mon, Aug 9, 1993	9.22	9.56	9.22	9.39
303	NYSE	MCS	Fri, Aug 6, 1993	9.11	9.45	9.11	9.45
302	NYSE	MCS	Thu, Aug 5, 1993	9.33	9.45	9.11	9.11
301	NYSE	MCS	Wed, Aug 4, 1993	9.33	9.33	9.11	9.33
300	NYSE	MCS	Tue, Aug 3, 1993	9.33	9.33	9.11	9.17
299	NYSE	MCS	Mon, Aug 2, 1993	9.11	9.33	9.11	9.33
298	NYSE	MCS	Fri, Jul 30, 1993	9.45	9.45	9.11	9.33
297	NYSE	MCS	Thu, Jul 29, 1993	9.33	9.67	9.11	9.11
296	NYSE	MCS	Wed, Jul 28, 1993	9.33	9.67	9.33	9.67
295	NYSE	MCS	Tue, Jul 27, 1993	9.67	9.67	9.33	9.67
294	NYSE	MCS	Mon, Jul 26, 1993	9.67	9.67	9.45	9.50
293	NYSE	MCS	Fri, Jul 23, 1993	9.45	9.67	9.45	9.45
292	NYSE	MCS	Thu, Jul 22, 1993	9.45	9.78	9.45	9.56
291	NYSE	MCS	Wed, Jul 21, 1993	9.45	9.78	9.45	9.67
290	NYSE	MCS	Tue, Jul 20, 1993	9.45	9.78	9.45	9.78
289	NYSE	MCS	Mon, Jul 19, 1993	10.00	10.00	9.45	9.67
288	NYSE	MCS	Fri, Jul 16, 1993	9.78	10.11	9.78	10.11
287	NYSE	MCS	Thu, Jul 15, 1993	10.22	10.22	9.78	10.11
286	NYSE	MCS	Wed, Jul 14, 1993	9.89	10.22	9.89	10.22
285	NYSE	MCS	Tue, Jul 13, 1993	10.00	10.33	10.00	10.22
284	NYSE	MCS	Mon, Jul 12, 1993	10.11	10.45	10.00	10.33
283	NYSE	MCS	Fri, Jul 9, 1993	10.39	10.45	10.11	10.11
282	NYSE	MCS	Thu, Jul 8, 1993	10.11	10.45	10.11	10.33
281	NYSE	MCS	Wed, Jul 7, 1993	10.45	10.45	10.11	10.11
280	NYSE	MCS	Tue, Jul 6, 1993	10.22	10.45	10.22	10.45
279	NYSE	MCS	Fri, Jul 2, 1993	10.00	10.33	10.00	10.33
278	NYSE	MCS	Thu, Jul 1, 1993	10.00	10.33	10.00	10.00
277	NYSE	MCS	Wed, Jun 30, 1993	9.89	10.33	9.89	10.22
276	NYSE	MCS	Tue, Jun 29, 1993	10.11	10.11	9.78	10.11
275	NYSE	MCS	Mon, Jun 28, 1993	10.11	10.11	9.78	9.78
274	NYSE	MCS	Fri, Jun 25, 1993	9.78	10.11	9.78	9.78
273	NYSE	MCS	Thu, Jun 24, 1993	10.00	10.22	9.78	9.89
272	NYSE	MCS	Wed, Jun 23, 1993	10.00	10.22	10.00	10.00
271	NYSE	MCS	Tue, Jun 22, 1993	10.22	10.22	10.00	10.00
270	NYSE	MCS	Mon, Jun 21, 1993	10.00	10.33	10.00	10.11
269	NYSE	MCS	Fri, Jun 18, 1993	10.00	10.33	10.00	10.00
268	NYSE	MCS	Thu, Jun 17, 1993	10.33	10.33	10.00	10.33
267	NYSE	MCS	Wed, Jun 16, 1993	10.00	10.17	10.00	10.17
266	NYSE	MCS	Tue, Jun 15, 1993	10.33	10.33	10.00	10.33
265	NYSE	MCS	Mon, Jun 14, 1993	10.00	10.33	10.00	10.33
264	NYSE	MCS	Fri, Jun 11, 1993	10.17	10.17	10.00	10.00
263	NYSE	MCS	Thu, Jun 10, 1993	10.00	10.33	10.00	10.00
262	NYSE	MCS	Wed, Jun 9, 1993	10.00	10.33	10.00	10.00
261	NYSE	MCS	Tue, Jun 8, 1993	10.45	10.50	10.11	10.11
260	NYSE	MCS	Mon, Jun 7, 1993	10.78	10.78	10.45	10.45
259	NYSE	MCS	Fri, Jun 4, 1993	10.45	10.72	10.45	10.45
258	NYSE	MCS	Thu, Jun 3, 1993	10.45	10.78	10.45	10.78
257	NYSE	MCS	Wed, Jun 2, 1993	10.78	10.78	10.45	10.78
256	NYSE	MCS	Tue, Jun 1, 1993	10.78	10.78	10.45	10.45
255	NYSE	MCS	Fri, May 28, 1993	10.56	10.89	10.45	10.45
254	NYSE	MCS	Thu, May 27, 1993	10.89	10.89	10.56	10.56
253	NYSE	MCS	Wed, May 26, 1993	10.45	10.89	10.33	10.56
252	NYSE	MCS	Tue, May 25, 1993	10.22	10.45	10.22	10.45
251	NYSE	MCS	Mon, May 24, 1993	10.22	10.45	10.22	10.45
250	NYSE	MCS	Fri, May 21, 1993	10.11	10.45	10.11	10.45
249	NYSE	MCS	Thu, May 20, 1993	10.45	10.45	10.11	10.11
248	NYSE	MCS	Wed, May 19, 1993	10.45	10.45	10.11	10.11
247	NYSE	MCS	Tue, May 18, 1993	10.45	10.45	10.11	10.11
246	NYSE	MCS	Mon, May 17, 1993	10.45	10.56	10.11	10.11
245	NYSE	MCS	Fri, May 14, 1993	10.33	10.33	10.11	10.22
244	NYSE	MCS	Thu, May 13, 1993	9.89	10.22	9.89	10.22
243	NYSE	MCS	Wed, May 12, 1993	10.56	10.56	9.89	10.00
242	NYSE	MCS	Tue, May 11, 1993	10.56	10.56	10.33	10.33
241	NYSE	MCS	Mon, May 10, 1993	10.33	10.56	10.33	10.50
240	NYSE	MCS	Fri, May 7, 1993	10.33	10.56	10.33	10.33
239	NYSE	MCS	Thu, May 6, 1993	10.33	10.56	10.33	10.45
238	NYSE	MCS	Wed, May 5, 1993	10.22	10.45	10.22	10.45
237	NYSE	MCS	Tue, May 4, 1993	10.22	10.45	10.22	10.45
236	NYSE	MCS	Mon, May 3, 1993	10.22	10.45	10.22	10.33
235	NYSE	MCS	Fri, Apr 30, 1993	10.22	10.39	10.22	10.22
234	NYSE	MCS	Thu, Apr 29, 1993	10.22	10.22	10.22	10.22
233	NYSE	MCS	Wed, Apr 28, 1993	10.33	10.33	10.11	10.22
232	NYSE	MCS	Tue, Apr 27, 1993	10.11	10.33	10.11	10.33
231	NYSE	MCS	Mon, Apr 26, 1993	10.11	10.33	10.11	10.11
230	NYSE	MCS	Fri, Apr 23, 1993	10.11	10.33	9.78	10.11
229	NYSE	MCS	Thu, Apr 22, 1993	10.67	11.00	10.11	10.11
228	NYSE	MCS	Wed, Apr 21, 1993	11.00	11.00	10.67	10.67
227	NYSE	MCS	Tue, Apr 20, 1993	11.78	11.78	10.67	11.00
226	NYSE	MCS	Mon, Apr 19, 1993	11.56	12.00	11.33	11.45
225	NYSE	MCS	Fri, Apr 16, 1993	11.56	11.72	11.56	11.56
224	NYSE	MCS	Thu, Apr 15, 1993	11.56	11.89	11.56	11.56
223	NYSE	MCS	Wed, Apr 14, 1993	11.56	11.89	11.56	11.89
222	NYSE	MCS	Tue, Apr 13, 1993	11.45	11.89	11.45	11.56
221	NYSE	MCS	Mon, Apr 12, 1993	11.78	11.78	11.45	11.78
220	NYSE	MCS	Thu, Apr 8, 1993	11.45	11.78	11.45	11.45
219	NYSE	MCS	Wed, Apr 7, 1993	11.45	11.78	11.45	11.45
218	NYSE	MCS	Tue, Apr 6, 1993	11.78	11.78	11.45	11.45
217	NYSE	MCS	Mon, Apr 5, 1993	11.45	11.78	11.45	11.78
216	NYSE	MCS	Fri, Apr 2, 1993	11.56	11.78	11.45	11.45
215	NYSE	MCS	Thu, Apr 1, 1993	11.56	11.89	11.56	11.67
214	NYSE	MCS	Wed, Mar 31, 1993	11.11	11.67	11.06	11.45
213	NYSE	MCS	Tue, Mar 30, 1993	11.11	11.11	10.78	11.06
212	NYSE	MCS	Mon, Mar 29, 1993	10.95	11.11	10.78	11.00
211	NYSE	MCS	Fri, Mar 26, 1993	10.45	11.11	10.45	10.78
210	NYSE	MCS	Thu, Mar 25, 1993	10.45	10.67	10.45	10.56
209	NYSE	MCS	Wed, Mar 24, 1993	10.67	10.67	10.45	10.61
208	NYSE	MCS	Tue, Mar 23, 1993	10.56	10.56	10.45	10.45
207	NYSE	MCS	Mon, Mar 22, 1993	10.56	10.56	10.33	10.33
206	NYSE	MCS	Fri, Mar 19, 1993	10.33	10.56	10.33	10.33
205	NYSE	MCS	Thu, Mar 18, 1993	10.67	10.67	10.33	10.45
204	NYSE	MCS	Wed, Mar 17, 1993	10.45	10.78	10.39	10.45
203	NYSE	MCS	Tue, Mar 16, 1993	10.89	10.89	10.45	10.56
202	NYSE	MCS	Mon, Mar 15, 1993	10.45	10.78	10.22	10.50
201	NYSE	MCS	Fri, Mar 12, 1993	10.45	10.45	10.22	10.22
200	NYSE	MCS	Thu, Mar 11, 1993	10.11	10.45	9.89	10.33
199	NYSE	MCS	Wed, Mar 10, 1993	9.67	10.11	9.45	10.11
198	NYSE	MCS	Tue, Mar 9, 1993	9.45	9.67	9.22	9.67
197	NYSE	MCS	Mon, Mar 8, 1993	9.89	9.89	9.11	9.50
196	NYSE	MCS	Fri, Mar 5, 1993	10.00	10.33	9.78	9.89
195	NYSE	MCS	Thu, Mar 4, 1993	10.56	10.56	10.11	10.28
194	NYSE	MCS	Wed, Mar 3, 1993	10.56	10.56	10.22	10.56
193	NYSE	MCS	Tue, Mar 2, 1993	10.11	10.56	10.11	10.56
192	NYSE	MCS	Mon, Mar 1, 1993	10.67	10.67	10.22	10.56
191	NYSE	MCS	Fri, Feb 26, 1993	10.33	10.33	10.33	10.33
190	NYSE	MCS	Thu, Feb 25, 1993	10.67	10.67	10.33	10.45
189	NYSE	MCS	Wed, Feb 24, 1993	10.67	10.67	10.33	10.45
188	NYSE	MCS	Tue, Feb 23, 1993	10.33	10.78	10.33	10.33
187	NYSE	MCS	Mon, Feb 22, 1993	10.78	10.78	10.33	10.78
186	NYSE	MCS	Fri, Feb 19, 1993	10.56	11.00	10.33	10.45
185	NYSE	MCS	Thu, Feb 18, 1993	10.56	11.00	10.56	11.00
184	NYSE	MCS	Wed, Feb 17, 1993	10.78	11.00	10.67	10.67
183	NYSE	MCS	Tue, Feb 16, 1993	11.11	11.11	10.67	10.78
182	NYSE	MCS	Fri, Feb 12, 1993	11.11	11.11	10.89	11.00
181	NYSE	MCS	Thu, Feb 11, 1993	10.67	11.11	10.67	11.11
180	NYSE	MCS	Wed, Feb 10, 1993	11.11	11.11	10.67	11.11
179	NYSE	MCS	Tue, Feb 9, 1993	11.11	11.11	10.67	11.11
178	NYSE	MCS	Mon, Feb 8, 1993	11.11	11.11	10.89	10.89
177	NYSE	MCS	Fri, Feb 5, 1993	10.78	11.00	10.33	10.78
176	NYSE	MCS	Thu, Feb 4, 1993	10.45	10.45	10.33	10.45
175	NYSE	MCS	Wed, Feb 3, 1993	10.22	10.45	9.89	10.33
174	NYSE	MCS	Tue, Feb 2, 1993	10.22	10.22	10.22	10.22
173	NYSE	MCS	Mon, Feb 1, 1993	9.89	10.22	9.89	10.22
172	NYSE	MCS	Fri, Jan 29, 1993	9.78	10.22	9.78	9.89
171	NYSE	MCS	Thu, Jan 28, 1993	10.11	10.11	9.78	9.78
170	NYSE	MCS	Wed, Jan 27, 1993	10.00	10.00	9.56	9.67
169	NYSE	MCS	Tue, Jan 26, 1993	9.89	9.89	9.56	9.56
168	NYSE	MCS	Mon, Jan 25, 1993	9.67	9.72	9.45	9.72
167	NYSE	MCS	Fri, Jan 22, 1993	9.56	9.67	9.45	9.67
166	NYSE	MCS	Thu, Jan 21, 1993	9.67	9.67	9.45	9.67
165	NYSE	MCS	Wed, Jan 20, 1993	9.67	9.67	9.45	9.45
164	NYSE	MCS	Tue, Jan 19, 1993	9.78	9.78	9.56	9.67
163	NYSE	MCS	Mon, Jan 18, 1993	9.78	9.78	9.33	9.78
162	NYSE	MCS	Fri, Jan 15, 1993	9.56	9.61	9.33	9.61
161	NYSE	MCS	Thu, Jan 14, 1993	9.56	9.56	9.33	9.56
160	NYSE	MCS	Wed, Jan 13, 1993	9.28	9.56	9.11	9.50
159	NYSE	MCS	Tue, Jan 12, 1993	9.56	9.56	9.11	9.50
158	NYSE	MCS	Mon, Jan 11, 1993	9.11	9.56	9.11	9.45
157	NYSE	MCS	Fri, Jan 8, 1993	9.33	9.45	9.11	9.45
156	NYSE	MCS	Thu, Jan 7, 1993	9.22	9.33	8.89	9.28
155	NYSE	MCS	Wed, Jan 6, 1993	8.78	9.22	8.78	9.22
154	NYSE	MCS	Tue, Jan 5, 1993	8.78	9.11	8.78	9.11
153	NYSE	MCS	Mon, Jan 4, 1993	8.78	9.11	8.78	8.89
152	NYSE	MCS	Thu, Dec 31, 1992	8.45	9.11	8.45	9.11
151	NYSE	MCS	Wed, Dec 30, 1992	8.89	8.89	8.45	8.89
150	NYSE	MCS	Tue, Dec 29, 1992	8.89	8.89	8.45	8.89
149	NYSE	MCS	Mon, Dec 28, 1992	8.45	8.89	8.45	8.78
148	NYSE	MCS	Thu, Dec 24, 1992	8.89	8.89	8.45	8.45
147	NYSE	MCS	Wed, Dec 23, 1992	8.89	8.89	8.45	8.89
146	NYSE	MCS	Tue, Dec 22, 1992	8.89	8.89	8.45	8.89
145	NYSE	MCS	Mon, Dec 21, 1992	8.89	8.89	8.89	8.89
144	NYSE	MCS	Fri, Dec 18, 1992	8.89	8.89	8.56	8.56
143	NYSE	MCS	Thu, Dec 17, 1992	8.89	8.89	8.56	8.89
142	NYSE	MCS	Wed, Dec 16, 1992	8.45	8.89	8.39	8.83
141	NYSE	MCS	Tue, Dec 15, 1992	8.00	8.45	8.00	8.45
140	NYSE	MCS	Mon, Dec 14, 1992	8.45	8.45	8.22	8.28
139	NYSE	MCS	Fri, Dec 11, 1992	8.45	8.45	8.00	8.45
138	NYSE	MCS	Thu, Dec 10, 1992	8.45	8.45	8.00	8.45
137	NYSE	MCS	Wed, Dec 9, 1992	8.22	8.45	8.22	8.45
136	NYSE	MCS	Tue, Dec 8, 1992	8.22	8.22	7.78	8.22
135	NYSE	MCS	Mon, Dec 7, 1992	8.11	8.22	7.78	7.78
134	NYSE	MCS	Fri, Dec 4, 1992	8.11	8.11	8.11	8.11
133	NYSE	MCS	Thu, Dec 3, 1992	7.67	8.11	7.67	8.11
132	NYSE	MCS	Wed, Dec 2, 1992	7.89	8.11	7.89	7.89
131	NYSE	MCS	Tue, Dec 1, 1992	7.89	8.11	7.67	8.11
130	NYSE	MCS	Mon, Nov 30, 1992	8.00	8.00	8.00	8.00
129	NYSE	MCS	Fri, Nov 27, 1992	7.56	8.00	7.56	8.00
128	NYSE	MCS	Wed, Nov 25, 1992	8.00	8.00	8.00	8.00
127	NYSE	MCS	Tue, Nov 24, 1992	7.78	8.00	7.56	8.00
126	NYSE	MCS	Mon, Nov 23, 1992	7.67	7.67	7.56	7.67
125	NYSE	MCS	Fri, Nov 20, 1992	7.67	7.67	7.22	7.22
124	NYSE	MCS	Thu, Nov 19, 1992	7.67	7.67	7.22	7.33
123	NYSE	MCS	Wed, Nov 18, 1992	7.33	7.45	7.22	7.22
122	NYSE	MCS	Tue, Nov 17, 1992	7.33	7.67	7.33	7.67
121	NYSE	MCS	Mon, Nov 16, 1992	7.33	7.67	7.33	7.33
120	NYSE	MCS	Fri, Nov 13, 1992	7.78	7.78	7.33	7.50
119	NYSE	MCS	Thu, Nov 12, 1992	7.78	7.78	7.33	7.33
118	NYSE	MCS	Wed, Nov 11, 1992	7.78	7.78	7.33	7.33
117	NYSE	MCS	Tue, Nov 10, 1992	7.33	7.89	7.33	7.78
116	NYSE	MCS	Mon, Nov 9, 1992	7.89	7.89	7.56	7.89
115	NYSE	MCS	Fri, Nov 6, 1992	7.93	7.93	7.56	7.70
114	NYSE	MCS	Thu, Nov 5, 1992	7.85	7.85	7.56	7.85
113	NYSE	MCS	Wed, Nov 4, 1992	7.63	7.85	7.26	7.85
112	NYSE	MCS	Tue, Nov 3, 1992	7.11	7.56	7.11	7.11
111	NYSE	MCS	Mon, Nov 2, 1992	7.26	7.48	7.04	7.26
110	NYSE	MCS	Fri, Oct 30, 1992	7.26	7.26	7.26	7.26
109	NYSE	MCS	Thu, Oct 29, 1992	7.26	7.26	7.11	7.26
108	NYSE	MCS	Wed, Oct 28, 1992	7.26	7.26	6.96	6.96
107	NYSE	MCS	Tue, Oct 27, 1992	7.11	7.11	6.96	6.96
106	NYSE	MCS	Mon, Oct 26, 1992	7.11	7.11	6.82	7.11
105	NYSE	MCS	Thu, Oct 22, 1992	7.04	7.04	7.04	7.04
104	NYSE	MCS	Wed, Oct 21, 1992	7.04	7.04	6.85	7.04
103	NYSE	MCS	Tue, Oct 20, 1992	7.04	7.04	7.04	7.04
102	NYSE	MCS	Mon, Oct 19, 1992	7.04	7.04	7.04	7.04
101	NYSE	MCS	Fri, Oct 16, 1992	7.04	7.04	6.74	6.74
100	NYSE	MCS	Wed, Oct 14, 1992	6.74	6.74	6.74	6.74
99	NYSE	MCS	Tue, Oct 13, 1992	7.04	7.04	6.74	7.04
98	NYSE	MCS	Mon, Oct 12, 1992	6.74	7.04	6.74	7.04
97	NYSE	MCS	Fri, Oct 9, 1992	7.04	7.04	6.96	6.96
96	NYSE	MCS	Thu, Oct 8, 1992	7.04	7.04	7.04	7.04
95	NYSE	MCS	Wed, Oct 7, 1992	7.04	7.04	6.74	6.74
94	NYSE	MCS	Tue, Oct 6, 1992	6.89	7.04	6.89	7.04
93	NYSE	MCS	Mon, Oct 5, 1992	7.04	7.19	6.82	7.04
92	NYSE	MCS	Fri, Oct 2, 1992	7.19	7.19	7.19	7.19
91	NYSE	MCS	Thu, Oct 1, 1992	7.11	7.19	7.11	7.19
90	NYSE	MCS	Wed, Sep 30, 1992	6.89	7.11	6.89	6.89
89	NYSE	MCS	Mon, Sep 28, 1992	6.89	6.96	6.89	6.96
88	NYSE	MCS	Wed, Sep 23, 1992	6.96	7.19	6.96	7.19
87	NYSE	MCS	Tue, Sep 22, 1992	6.96	6.96	6.96	6.96
86	NYSE	MCS	Mon, Sep 21, 1992	7.26	7.26	6.96	6.96
85	NYSE	MCS	Fri, Sep 18, 1992	7.04	7.04	6.96	6.96
84	NYSE	MCS	Thu, Sep 17, 1992	6.96	7.26	6.96	7.26
83	NYSE	MCS	Wed, Sep 16, 1992	6.82	7.26	6.82	7.26
82	NYSE	MCS	Tue, Sep 15, 1992	6.96	7.11	6.82	7.00
81	NYSE	MCS	Mon, Sep 14, 1992	6.67	6.96	6.67	6.67
80	NYSE	MCS	Fri, Sep 11, 1992	6.74	6.74	6.67	6.74
79	NYSE	MCS	Thu, Sep 10, 1992	6.96	6.96	6.96	6.96
78	NYSE	MCS	Wed, Sep 9, 1992	6.96	6.96	6.96	6.96
77	NYSE	MCS	Tue, Sep 8, 1992	6.67	6.96	6.67	6.96
76	NYSE	MCS	Fri, Sep 4, 1992	6.82	6.89	6.59	6.89
75	NYSE	MCS	Thu, Sep 3, 1992	6.52	6.82	6.52	6.59
74	NYSE	MCS	Wed, Sep 2, 1992	6.33	6.33	6.30	6.30
73	NYSE	MCS	Tue, Sep 1, 1992	6.82	6.82	6.37	6.37
72	NYSE	MCS	Mon, Aug 31, 1992	6.52	6.82	6.52	6.67
71	NYSE	MCS	Thu, Aug 27, 1992	6.59	6.59	6.59	6.59
70	NYSE	MCS	Wed, Aug 26, 1992	6.89	6.89	6.59	6.59
69	NYSE	MCS	Mon, Aug 24, 1992	6.89	6.89	6.59	6.59
68	NYSE	MCS	Fri, Aug 21, 1992	6.67	6.67	6.59	6.59
67	NYSE	MCS	Thu, Aug 20, 1992	6.74	6.74	6.63	6.63
66	NYSE	MCS	Tue, Aug 18, 1992	6.59	6.59	6.59	6.59
65	NYSE	MCS	Mon, Aug 17, 1992	6.89	6.89	6.59	6.59
64	NYSE	MCS	Fri, Aug 14, 1992	6.59	6.89	6.59	6.59
63	NYSE	MCS	Thu, Aug 13, 1992	6.59	6.59	6.59	6.59
62	NYSE	MCS	Wed, Aug 12, 1992	6.59	6.59	6.59	6.59
61	NYSE	MCS	Tue, Aug 11, 1992	7.04	7.04	6.89	6.96
60	NYSE	MCS	Mon, Aug 10, 1992	6.82	7.11	6.82	6.96
59	NYSE	MCS	Fri, Aug 7, 1992	6.67	6.82	6.67	6.82
58	NYSE	MCS	Thu, Aug 6, 1992	7.11	7.11	6.67	6.67
57	NYSE	MCS	Wed, Aug 5, 1992	6.52	6.82	6.52	6.67
56	NYSE	MCS	Tue, Aug 4, 1992	6.52	6.82	6.22	6.82
55	NYSE	MCS	Mon, Aug 3, 1992	6.52	6.52	6.07	6.52
54	NYSE	MCS	Fri, Jul 31, 1992	6.22	6.52	5.93	6.52
53	NYSE	MCS	Thu, Jul 30, 1992	6.22	6.22	6.22	6.22
52	NYSE	MCS	Wed, Jul 29, 1992	6.15	6.15	5.78	5.78
51	NYSE	MCS	Tue, Jul 28, 1992	6.15	6.15	5.78	5.78
50	NYSE	MCS	Fri, Jul 24, 1992	6.07	6.07	5.78	6.04
49	NYSE	MCS	Thu, Jul 23, 1992	6.07	6.07	5.70	5.70
48	NYSE	MCS	Wed, Jul 22, 1992	5.63	5.93	5.63	5.93
47	NYSE	MCS	Tue, Jul 21, 1992	5.63	5.70	5.63	5.70
46	NYSE	MCS	Mon, Jul 20, 1992	5.63	5.93	5.63	5.63
45	NYSE	MCS	Fri, Jul 17, 1992	5.48	5.56	5.48	5.56
44	NYSE	MCS	Thu, Jul 16, 1992	5.41	5.41	5.41	5.41
43	NYSE	MCS	Wed, Jul 15, 1992	5.33	5.33	5.33	5.33
42	NYSE	MCS	Tue, Jul 14, 1992	5.33	5.33	5.33	5.33
41	NYSE	MCS	Mon, Jul 13, 1992	5.78	5.78	5.33	5.33
40	NYSE	MCS	Fri, Jul 10, 1992	5.56	5.56	5.41	5.48
39	NYSE	MCS	Thu, Jul 9, 1992	5.33	5.63	5.33	5.63
38	NYSE	MCS	Wed, Jul 8, 1992	5.33	5.33	5.33	5.33
37	NYSE	MCS	Tue, Jul 7, 1992	5.33	5.41	5.33	5.41
36	NYSE	MCS	Mon, Jul 6, 1992	5.33	5.33	5.33	5.33
35	NYSE	MCS	Wed, Jul 1, 1992	5.63	5.63	5.63	5.63
34	NYSE	MCS	Tue, Jun 30, 1992	5.48	5.48	5.48	5.48
33	NYSE	MCS	Mon, Jun 29, 1992	5.33	5.33	5.33	5.33
32	NYSE	MCS	Fri, Jun 26, 1992	5.33	5.41	5.33	5.41
31	NYSE	MCS	Thu, Jun 25, 1992	5.41	5.41	5.33	5.41
30	NYSE	MCS	Wed, Jun 24, 1992	5.33	5.33	5.33	5.33
29	NYSE	MCS	Tue, Jun 23, 1992	5.33	5.33	5.33	5.33
28	NYSE	MCS	Mon, Jun 22, 1992	5.33	5.33	5.33	5.33
27	NYSE	MCS	Fri, Jun 19, 1992	5.33	5.33	5.33	5.33
26	NYSE	MCS	Wed, Jun 17, 1992	5.41	5.41	5.37	5.41
25	NYSE	MCS	Thu, Jun 11, 1992	5.19	5.48	5.19	5.41
24	NYSE	MCS	Wed, Jun 10, 1992	5.33	5.33	5.19	5.19
23	NYSE	MCS	Tue, Jun 9, 1992	5.19	5.19	5.19	5.19
22	NYSE	MCS	Mon, Jun 8, 1992	5.26	5.26	5.26	5.26
21	NYSE	MCS	Fri, Jun 5, 1992	5.11	5.22	5.11	5.22
20	NYSE	MCS	Thu, Jun 4, 1992	5.30	5.30	5.30	5.30
19	NYSE	MCS	Wed, Jun 3, 1992	5.11	5.41	5.11	5.41
18	NYSE	MCS	Tue, Jun 2, 1992	5.11	5.11	5.11	5.11
17	NYSE	MCS	Mon, Jun 1, 1992	5.33	5.33	5.33	5.33
16	NYSE	MCS	Fri, May 29, 1992	5.11	5.33	5.11	5.33
15	NYSE	MCS	Wed, May 27, 1992	5.11	5.11	5.11	5.11
14	NYSE	MCS	Tue, May 26, 1992	5.41	5.41	5.22	5.22
13	NYSE	MCS	Fri, May 22, 1992	5.41	5.41	5.11	5.11
12	NYSE	MCS	Wed, May 20, 1992	5.41	5.41	5.41	5.41
11	NYSE	MCS	Tue, May 19, 1992	5.11	5.11	5.11	5.11
10	NYSE	MCS	Fri, May 15, 1992	5.11	5.41	5.11	5.41
9	NYSE	MCS	Wed, May 13, 1992	5.11	5.41	5.11	5.41
8	NYSE	MCS	Tue, May 12, 1992	5.11	5.41	5.11	5.11
7	NYSE	MCS	Mon, May 11, 1992	5.11	5.11	5.11	5.11
6	NYSE	MCS	Fri, May 8, 1992	5.41	5.41	5.41	5.41
5	NYSE	MCS	Thu, May 7, 1992	5.11	5.11	5.11	5.11
4	NYSE	MCS	Wed, May 6, 1992	5.33	5.33	5.30	5.30
3	NYSE	MCS	Tue, May 5, 1992	5.19	5.19	5.19	5.19
2	NYSE	MCS	Mon, May 4, 1992	5.15	5.30	5.15	5.30
1	NYSE	MCS	Thu, Apr 30, 1992	5.26	5.26	5.26	5.26
#	Exchange	Symbol	Date	Open	High	Low	Close

Marcus Corp NYSE:MCS 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