M.D.C. Holdings Inc NYSE:MDC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MDC	Fri, Mar 1, 2024	62.69	62.80	62.62	62.70
7999	NYSE	MDC	Thu, Feb 29, 2024	62.64	62.74	62.64	62.70
7998	NYSE	MDC	Wed, Feb 28, 2024	62.60	62.68	62.54	62.54
7997	NYSE	MDC	Tue, Feb 27, 2024	62.63	62.68	62.53	62.66
7996	NYSE	MDC	Mon, Feb 26, 2024	62.52	62.68	62.49	62.57
7995	NYSE	MDC	Fri, Feb 23, 2024	62.50	62.60	62.47	62.50
7994	NYSE	MDC	Thu, Feb 22, 2024	62.49	62.66	62.42	62.50
7993	NYSE	MDC	Wed, Feb 21, 2024	62.42	62.50	62.38	62.49
7992	NYSE	MDC	Tue, Feb 20, 2024	62.25	62.46	62.21	62.38
7991	NYSE	MDC	Fri, Feb 16, 2024	62.38	62.44	62.21	62.22
7990	NYSE	MDC	Thu, Feb 15, 2024	62.26	62.45	62.15	62.42
7989	NYSE	MDC	Wed, Feb 14, 2024	62.29	62.43	62.11	62.21
7988	NYSE	MDC	Tue, Feb 13, 2024	62.20	62.35	62.06	62.07
7987	NYSE	MDC	Mon, Feb 12, 2024	62.47	62.51	62.28	62.28
7986	NYSE	MDC	Fri, Feb 9, 2024	62.46	62.54	62.35	62.37
7985	NYSE	MDC	Thu, Feb 8, 2024	62.39	62.45	62.18	62.40
7984	NYSE	MDC	Wed, Feb 7, 2024	62.34	62.54	62.19	62.19
7983	NYSE	MDC	Tue, Feb 6, 2024	62.52	62.62	62.28	62.33
7982	NYSE	MDC	Mon, Feb 5, 2024	62.70	62.97	62.67	62.29
7981	NYSE	MDC	Fri, Feb 2, 2024	62.56	62.83	62.54	62.74
7980	NYSE	MDC	Thu, Feb 1, 2024	62.68	62.73	62.62	62.66
7979	NYSE	MDC	Wed, Jan 31, 2024	62.63	62.73	62.58	62.58
7978	NYSE	MDC	Tue, Jan 30, 2024	62.71	62.82	62.65	62.70
7977	NYSE	MDC	Mon, Jan 29, 2024	62.67	62.91	62.61	62.66
7976	NYSE	MDC	Fri, Jan 26, 2024	62.65	62.78	62.58	62.64
7975	NYSE	MDC	Thu, Jan 25, 2024	62.70	62.82	62.52	62.62
7974	NYSE	MDC	Wed, Jan 24, 2024	62.85	62.88	62.56	62.62
7973	NYSE	MDC	Tue, Jan 23, 2024	62.86	62.88	62.56	62.80
7972	NYSE	MDC	Mon, Jan 22, 2024	62.70	63.00	62.64	63.00
7971	NYSE	MDC	Fri, Jan 19, 2024	62.85	62.92	62.61	62.64
7970	NYSE	MDC	Thu, Jan 18, 2024	62.64	63.00	62.55	62.84
7969	NYSE	MDC	Wed, Jan 17, 2024	52.47	53.20	52.37	53.09
7968	NYSE	MDC	Tue, Jan 16, 2024	53.38	53.86	52.99	53.23
7967	NYSE	MDC	Fri, Jan 12, 2024	55.47	55.47	53.68	53.94
7966	NYSE	MDC	Thu, Jan 11, 2024	54.45	55.10	53.85	54.97
7965	NYSE	MDC	Wed, Jan 10, 2024	54.59	55.21	54.55	54.98
7964	NYSE	MDC	Tue, Jan 9, 2024	53.55	54.32	53.41	54.19
7963	NYSE	MDC	Mon, Jan 8, 2024	53.71	54.71	53.71	54.40
7962	NYSE	MDC	Fri, Jan 5, 2024	52.74	54.04	52.48	53.44
7961	NYSE	MDC	Thu, Jan 4, 2024	52.92	53.81	52.92	53.17
7960	NYSE	MDC	Wed, Jan 3, 2024	53.62	53.99	53.03	53.14
7959	NYSE	MDC	Tue, Jan 2, 2024	54.62	55.06	53.74	54.80
7958	NYSE	MDC	Fri, Dec 29, 2023	55.80	55.96	55.22	55.25
7957	NYSE	MDC	Thu, Dec 28, 2023	55.60	56.14	55.43	55.84
7956	NYSE	MDC	Wed, Dec 27, 2023	55.81	56.37	55.56	56.01
7955	NYSE	MDC	Tue, Dec 26, 2023	54.86	55.75	54.49	55.60
7954	NYSE	MDC	Fri, Dec 22, 2023	54.19	55.00	53.97	54.61
7953	NYSE	MDC	Thu, Dec 21, 2023	54.24	54.33	53.37	53.99
7952	NYSE	MDC	Wed, Dec 20, 2023	53.83	54.50	52.97	52.99
7951	NYSE	MDC	Tue, Dec 19, 2023	53.04	54.26	52.94	53.89
7950	NYSE	MDC	Mon, Dec 18, 2023	53.03	53.03	51.79	52.64
7949	NYSE	MDC	Fri, Dec 15, 2023	54.30	54.92	52.82	53.17
7948	NYSE	MDC	Thu, Dec 14, 2023	51.31	55.06	51.31	54.85
7947	NYSE	MDC	Wed, Dec 13, 2023	49.26	50.92	48.09	50.70
7946	NYSE	MDC	Tue, Dec 12, 2023	49.49	49.49	48.91	48.98
7945	NYSE	MDC	Mon, Dec 11, 2023	49.05	49.66	48.78	49.33
7944	NYSE	MDC	Fri, Dec 8, 2023	48.16	49.40	48.16	49.27
7943	NYSE	MDC	Thu, Dec 7, 2023	47.73	48.41	47.28	48.39
7942	NYSE	MDC	Wed, Dec 6, 2023	47.63	48.80	47.32	47.39
7941	NYSE	MDC	Tue, Dec 5, 2023	47.37	47.58	46.82	47.09
7940	NYSE	MDC	Mon, Dec 4, 2023	46.02	47.53	45.93	47.47
7939	NYSE	MDC	Fri, Dec 1, 2023	44.37	46.21	44.14	46.20
7938	NYSE	MDC	Thu, Nov 30, 2023	44.25	44.47	43.45	44.26
7937	NYSE	MDC	Wed, Nov 29, 2023	44.43	44.83	44.22	44.44
7936	NYSE	MDC	Tue, Nov 28, 2023	43.75	44.18	43.36	43.76
7935	NYSE	MDC	Mon, Nov 27, 2023	44.00	44.14	43.73	43.81
7934	NYSE	MDC	Fri, Nov 24, 2023	44.02	44.32	43.95	44.24
7933	NYSE	MDC	Wed, Nov 22, 2023	44.48	45.00	43.91	44.11
7932	NYSE	MDC	Tue, Nov 21, 2023	44.31	44.48	43.97	44.00
7931	NYSE	MDC	Mon, Nov 20, 2023	44.37	44.63	44.08	44.55
7930	NYSE	MDC	Fri, Nov 17, 2023	44.44	44.70	44.27	44.61
7929	NYSE	MDC	Thu, Nov 16, 2023	44.62	44.91	43.94	44.07
7928	NYSE	MDC	Wed, Nov 15, 2023	44.76	45.48	44.32	44.32
7927	NYSE	MDC	Tue, Nov 14, 2023	43.64	45.31	43.43	45.06
7926	NYSE	MDC	Mon, Nov 13, 2023	41.73	42.07	41.40	41.63
7925	NYSE	MDC	Fri, Nov 10, 2023	41.58	42.27	41.18	42.10
7924	NYSE	MDC	Thu, Nov 9, 2023	42.12	42.29	41.07	41.32
7923	NYSE	MDC	Wed, Nov 8, 2023	42.28	42.41	41.77	41.87
7922	NYSE	MDC	Tue, Nov 7, 2023	42.00	42.49	41.78	42.14
7921	NYSE	MDC	Mon, Nov 6, 2023	42.39	42.93	42.03	41.92
7920	NYSE	MDC	Fri, Nov 3, 2023	42.24	43.47	42.05	42.99
7919	NYSE	MDC	Thu, Nov 2, 2023	40.74	41.87	40.69	41.07
7918	NYSE	MDC	Wed, Nov 1, 2023	37.76	39.63	37.41	39.54
7917	NYSE	MDC	Tue, Oct 31, 2023	37.12	38.09	37.12	37.95
7916	NYSE	MDC	Mon, Oct 30, 2023	37.20	37.59	36.74	37.22
7915	NYSE	MDC	Fri, Oct 27, 2023	37.09	37.09	36.47	36.88
7914	NYSE	MDC	Thu, Oct 26, 2023	37.73	37.79	36.51	36.90
7913	NYSE	MDC	Wed, Oct 25, 2023	37.55	37.62	36.99	37.02
7912	NYSE	MDC	Tue, Oct 24, 2023	37.80	38.19	37.48	37.82
7911	NYSE	MDC	Mon, Oct 23, 2023	37.03	37.99	37.03	37.61
7910	NYSE	MDC	Fri, Oct 20, 2023	37.59	37.88	37.03	37.11
7909	NYSE	MDC	Thu, Oct 19, 2023	38.18	38.46	37.27	37.46
7908	NYSE	MDC	Wed, Oct 18, 2023	38.46	38.56	37.87	38.17
7907	NYSE	MDC	Tue, Oct 17, 2023	38.33	39.46	38.33	38.97
7906	NYSE	MDC	Mon, Oct 16, 2023	38.84	39.14	38.33	38.81
7905	NYSE	MDC	Fri, Oct 13, 2023	38.71	39.10	38.33	38.58
7904	NYSE	MDC	Thu, Oct 12, 2023	40.49	40.49	38.27	38.75
7903	NYSE	MDC	Wed, Oct 11, 2023	40.36	41.06	40.09	40.75
7902	NYSE	MDC	Tue, Oct 10, 2023	39.76	40.84	39.76	40.37
7901	NYSE	MDC	Mon, Oct 9, 2023	39.00	39.73	38.57	39.70
7900	NYSE	MDC	Fri, Oct 6, 2023	38.79	39.49	38.28	39.23
7899	NYSE	MDC	Thu, Oct 5, 2023	39.67	40.07	39.22	39.34
7898	NYSE	MDC	Wed, Oct 4, 2023	39.34	40.10	39.23	39.93
7897	NYSE	MDC	Tue, Oct 3, 2023	40.65	41.04	39.07	39.17
7896	NYSE	MDC	Mon, Oct 2, 2023	41.05	41.91	40.77	41.04
7895	NYSE	MDC	Fri, Sep 29, 2023	42.31	42.35	41.04	41.23
7894	NYSE	MDC	Thu, Sep 28, 2023	41.15	41.98	41.04	41.83
7893	NYSE	MDC	Wed, Sep 27, 2023	41.69	42.09	40.80	41.12
7892	NYSE	MDC	Tue, Sep 26, 2023	41.26	41.71	41.11	41.18
7891	NYSE	MDC	Mon, Sep 25, 2023	41.04	41.80	41.04	41.53
7890	NYSE	MDC	Fri, Sep 22, 2023	41.74	41.74	40.80	41.23
7889	NYSE	MDC	Thu, Sep 21, 2023	41.82	41.85	40.90	41.41
7888	NYSE	MDC	Wed, Sep 20, 2023	43.72	44.16	42.60	42.65
7887	NYSE	MDC	Tue, Sep 19, 2023	43.31	43.75	42.88	43.38
7886	NYSE	MDC	Mon, Sep 18, 2023	43.32	43.61	42.82	43.46
7885	NYSE	MDC	Fri, Sep 15, 2023	44.24	44.36	42.63	43.35
7884	NYSE	MDC	Thu, Sep 14, 2023	44.25	44.96	44.10	44.75
7883	NYSE	MDC	Wed, Sep 13, 2023	44.91	45.12	43.59	43.81
7882	NYSE	MDC	Tue, Sep 12, 2023	45.81	46.19	44.62	44.85
7881	NYSE	MDC	Mon, Sep 11, 2023	46.02	46.70	45.79	45.92
7880	NYSE	MDC	Fri, Sep 8, 2023	45.65	46.08	45.40	45.66
7879	NYSE	MDC	Thu, Sep 7, 2023	45.07	46.07	45.04	45.87
7878	NYSE	MDC	Wed, Sep 6, 2023	45.00	45.70	44.80	45.33
7877	NYSE	MDC	Tue, Sep 5, 2023	47.58	47.58	44.64	44.67
7876	NYSE	MDC	Fri, Sep 1, 2023	47.74	48.40	47.57	48.15
7875	NYSE	MDC	Thu, Aug 31, 2023	47.31	47.70	47.09	47.45
7874	NYSE	MDC	Wed, Aug 30, 2023	46.60	47.95	46.60	47.51
7873	NYSE	MDC	Tue, Aug 29, 2023	45.39	46.89	45.12	46.72
7872	NYSE	MDC	Mon, Aug 28, 2023	45.66	46.00	45.22	45.52
7871	NYSE	MDC	Fri, Aug 25, 2023	46.17	46.28	44.29	45.32
7870	NYSE	MDC	Thu, Aug 24, 2023	46.87	47.26	45.93	45.95
7869	NYSE	MDC	Wed, Aug 23, 2023	46.40	47.60	46.10	46.85
7868	NYSE	MDC	Tue, Aug 22, 2023	46.23	46.59	45.87	46.32
7867	NYSE	MDC	Mon, Aug 21, 2023	46.55	46.75	45.22	45.99
7866	NYSE	MDC	Fri, Aug 18, 2023	45.86	46.74	45.75	46.35
7865	NYSE	MDC	Thu, Aug 17, 2023	49.01	49.23	46.15	46.28
7864	NYSE	MDC	Wed, Aug 16, 2023	49.70	50.40	48.64	48.64
7863	NYSE	MDC	Tue, Aug 15, 2023	49.97	50.70	49.26	49.90
7862	NYSE	MDC	Mon, Aug 14, 2023	49.60	49.87	49.22	49.77
7861	NYSE	MDC	Fri, Aug 11, 2023	50.00	50.62	49.77	49.91
7860	NYSE	MDC	Thu, Aug 10, 2023	51.15	51.71	49.54	50.07
7859	NYSE	MDC	Wed, Aug 9, 2023	51.20	51.36	50.76	50.83
7858	NYSE	MDC	Tue, Aug 8, 2023	50.34	51.65	49.96	51.51
7857	NYSE	MDC	Mon, Aug 7, 2023	50.84	51.94	50.80	51.21
7856	NYSE	MDC	Fri, Aug 4, 2023	50.03	51.02	49.67	50.88
7855	NYSE	MDC	Thu, Aug 3, 2023	51.60	51.72	49.17	49.66
7854	NYSE	MDC	Wed, Aug 2, 2023	51.36	51.65	50.56	51.45
7853	NYSE	MDC	Tue, Aug 1, 2023	51.49	51.81	51.17	51.75
7852	NYSE	MDC	Mon, Jul 31, 2023	51.44	51.68	50.50	51.28
7851	NYSE	MDC	Fri, Jul 28, 2023	49.57	51.11	49.35	51.06
7850	NYSE	MDC	Thu, Jul 27, 2023	49.24	50.81	48.42	48.65
7849	NYSE	MDC	Wed, Jul 26, 2023	48.09	48.70	47.48	48.27
7848	NYSE	MDC	Tue, Jul 25, 2023	47.68	48.78	47.34	48.40
7847	NYSE	MDC	Mon, Jul 24, 2023	46.46	47.09	46.40	47.05
7846	NYSE	MDC	Fri, Jul 21, 2023	46.73	47.21	46.21	46.49
7845	NYSE	MDC	Thu, Jul 20, 2023	49.27	49.27	45.80	46.28
7844	NYSE	MDC	Wed, Jul 19, 2023	48.50	49.13	48.06	49.01
7843	NYSE	MDC	Tue, Jul 18, 2023	49.06	49.29	48.13	48.49
7842	NYSE	MDC	Mon, Jul 17, 2023	48.60	49.03	48.16	48.75
7841	NYSE	MDC	Fri, Jul 14, 2023	48.32	48.84	47.54	48.79
7840	NYSE	MDC	Thu, Jul 13, 2023	47.20	47.73	47.01	47.37
7839	NYSE	MDC	Wed, Jul 12, 2023	46.60	47.49	46.21	47.05
7838	NYSE	MDC	Tue, Jul 11, 2023	45.31	45.81	45.23	45.67
7837	NYSE	MDC	Mon, Jul 10, 2023	43.78	45.17	43.78	45.15
7836	NYSE	MDC	Fri, Jul 7, 2023	44.02	44.86	43.69	43.76
7835	NYSE	MDC	Thu, Jul 6, 2023	45.04	45.23	43.39	43.91
7834	NYSE	MDC	Wed, Jul 5, 2023	47.00	47.03	45.65	45.77
7833	NYSE	MDC	Mon, Jul 3, 2023	46.80	47.24	46.51	47.00
7832	NYSE	MDC	Fri, Jun 30, 2023	47.50	47.50	46.75	46.77
7831	NYSE	MDC	Thu, Jun 29, 2023	46.44	47.06	46.07	46.99
7830	NYSE	MDC	Wed, Jun 28, 2023	46.49	47.06	46.38	46.53
7829	NYSE	MDC	Tue, Jun 27, 2023	44.62	46.70	44.62	46.49
7828	NYSE	MDC	Mon, Jun 26, 2023	44.91	45.39	44.13	44.59
7827	NYSE	MDC	Fri, Jun 23, 2023	44.40	44.85	44.26	44.63
7826	NYSE	MDC	Thu, Jun 22, 2023	44.60	44.73	44.20	44.51
7825	NYSE	MDC	Wed, Jun 21, 2023	43.46	44.97	43.27	44.83
7824	NYSE	MDC	Tue, Jun 20, 2023	45.00	45.78	43.68	43.84
7823	NYSE	MDC	Fri, Jun 16, 2023	44.95	45.34	44.75	44.96
7822	NYSE	MDC	Thu, Jun 15, 2023	44.83	45.04	44.43	44.94
7821	NYSE	MDC	Wed, Jun 14, 2023	45.08	45.52	44.18	44.44
7820	NYSE	MDC	Tue, Jun 13, 2023	45.12	45.89	45.10	45.28
7819	NYSE	MDC	Mon, Jun 12, 2023	44.25	45.35	44.08	45.08
7818	NYSE	MDC	Fri, Jun 9, 2023	44.25	44.71	43.84	44.19
7817	NYSE	MDC	Thu, Jun 8, 2023	44.18	44.63	43.91	44.14
7816	NYSE	MDC	Wed, Jun 7, 2023	43.82	44.72	43.74	44.45
7815	NYSE	MDC	Tue, Jun 6, 2023	42.00	43.78	41.70	43.74
7814	NYSE	MDC	Mon, Jun 5, 2023	41.95	42.16	41.46	41.89
7813	NYSE	MDC	Fri, Jun 2, 2023	41.20	42.89	41.20	42.52
7812	NYSE	MDC	Thu, Jun 1, 2023	40.30	40.97	40.24	40.90
7811	NYSE	MDC	Wed, May 31, 2023	40.67	40.94	39.74	40.28
7810	NYSE	MDC	Tue, May 30, 2023	40.39	41.00	40.25	40.77
7809	NYSE	MDC	Fri, May 26, 2023	40.48	40.51	39.89	40.25
7808	NYSE	MDC	Thu, May 25, 2023	40.66	41.05	40.37	40.58
7807	NYSE	MDC	Wed, May 24, 2023	40.37	40.80	40.22	40.28
7806	NYSE	MDC	Tue, May 23, 2023	40.99	41.08	40.06	40.36
7805	NYSE	MDC	Mon, May 22, 2023	42.41	42.69	41.25	41.26
7804	NYSE	MDC	Fri, May 19, 2023	43.63	43.66	42.11	42.42
7803	NYSE	MDC	Thu, May 18, 2023	42.22	43.51	42.12	43.45
7802	NYSE	MDC	Wed, May 17, 2023	41.78	42.24	41.69	42.10
7801	NYSE	MDC	Tue, May 16, 2023	41.14	42.00	40.64	41.72
7800	NYSE	MDC	Mon, May 15, 2023	41.58	41.93	41.29	41.56
7799	NYSE	MDC	Fri, May 12, 2023	42.03	42.25	41.10	41.52
7798	NYSE	MDC	Thu, May 11, 2023	41.16	42.14	40.93	42.00
7797	NYSE	MDC	Wed, May 10, 2023	41.64	41.64	40.76	41.14
7796	NYSE	MDC	Tue, May 9, 2023	40.65	41.84	40.53	41.07
7795	NYSE	MDC	Mon, May 8, 2023	41.19	41.33	40.20	40.68
7794	NYSE	MDC	Fri, May 5, 2023	41.51	41.90	41.13	41.42
7793	NYSE	MDC	Thu, May 4, 2023	41.87	41.87	41.08	41.23
7792	NYSE	MDC	Wed, May 3, 2023	41.20	42.67	41.20	41.81
7791	NYSE	MDC	Tue, May 2, 2023	40.98	41.29	39.47	40.56
7790	NYSE	MDC	Mon, May 1, 2023	40.75	41.30	40.53	41.14
7789	NYSE	MDC	Fri, Apr 28, 2023	39.88	41.08	39.88	40.97
7788	NYSE	MDC	Thu, Apr 27, 2023	39.12	39.93	38.77	39.84
7787	NYSE	MDC	Wed, Apr 26, 2023	39.31	39.66	38.62	38.71
7786	NYSE	MDC	Tue, Apr 25, 2023	39.58	39.96	39.43	39.55
7785	NYSE	MDC	Mon, Apr 24, 2023	39.50	39.70	39.16	39.56
7784	NYSE	MDC	Fri, Apr 21, 2023	39.63	39.67	39.17	39.51
7783	NYSE	MDC	Thu, Apr 20, 2023	39.94	40.56	39.30	39.57
7782	NYSE	MDC	Wed, Apr 19, 2023	39.58	39.70	39.22	39.40
7781	NYSE	MDC	Tue, Apr 18, 2023	38.58	39.88	38.49	39.81
7780	NYSE	MDC	Mon, Apr 17, 2023	37.83	38.34	37.73	38.31
7779	NYSE	MDC	Fri, Apr 14, 2023	37.48	38.10	37.48	37.88
7778	NYSE	MDC	Thu, Apr 13, 2023	38.11	38.11	37.50	37.73
7777	NYSE	MDC	Wed, Apr 12, 2023	38.85	38.85	37.83	38.00
7776	NYSE	MDC	Tue, Apr 11, 2023	37.65	38.72	37.49	38.33
7775	NYSE	MDC	Mon, Apr 10, 2023	37.13	37.78	36.68	37.34
7774	NYSE	MDC	Thu, Apr 6, 2023	38.32	38.32	36.94	37.04
7773	NYSE	MDC	Wed, Apr 5, 2023	38.24	38.38	38.03	38.30
7772	NYSE	MDC	Tue, Apr 4, 2023	39.05	39.11	38.16	38.37
7771	NYSE	MDC	Mon, Apr 3, 2023	38.87	39.21	38.62	39.12
7770	NYSE	MDC	Fri, Mar 31, 2023	38.14	38.89	38.14	38.87
7769	NYSE	MDC	Thu, Mar 30, 2023	38.57	38.61	37.95	38.06
7768	NYSE	MDC	Wed, Mar 29, 2023	38.50	38.57	37.99	38.36
7767	NYSE	MDC	Tue, Mar 28, 2023	37.90	38.38	37.76	38.13
7766	NYSE	MDC	Mon, Mar 27, 2023	38.40	38.83	37.87	37.97
7765	NYSE	MDC	Fri, Mar 24, 2023	37.47	38.45	36.89	38.28
7764	NYSE	MDC	Thu, Mar 23, 2023	37.73	38.41	37.31	37.61
7763	NYSE	MDC	Wed, Mar 22, 2023	37.35	38.13	37.05	37.08
7762	NYSE	MDC	Tue, Mar 21, 2023	37.47	38.06	37.16	37.45
7761	NYSE	MDC	Mon, Mar 20, 2023	36.81	37.42	36.81	37.00
7760	NYSE	MDC	Fri, Mar 17, 2023	37.08	37.33	36.54	36.69
7759	NYSE	MDC	Thu, Mar 16, 2023	35.95	37.22	35.57	37.07
7758	NYSE	MDC	Wed, Mar 15, 2023	36.17	36.74	35.44	36.14
7757	NYSE	MDC	Tue, Mar 14, 2023	36.30	36.50	35.81	36.41
7756	NYSE	MDC	Mon, Mar 13, 2023	35.00	36.50	34.95	35.51
7755	NYSE	MDC	Fri, Mar 10, 2023	36.29	36.29	34.79	35.49
7754	NYSE	MDC	Thu, Mar 9, 2023	36.54	36.95	36.25	36.26
7753	NYSE	MDC	Wed, Mar 8, 2023	36.20	36.64	35.77	36.61
7752	NYSE	MDC	Tue, Mar 7, 2023	36.22	36.44	35.80	35.90
7751	NYSE	MDC	Mon, Mar 6, 2023	36.47	36.76	35.63	36.05
7750	NYSE	MDC	Fri, Mar 3, 2023	37.03	37.41	36.72	37.11
7749	NYSE	MDC	Thu, Mar 2, 2023	36.31	36.62	36.05	36.60
7748	NYSE	MDC	Wed, Mar 1, 2023	36.86	37.55	36.64	36.70
7747	NYSE	MDC	Tue, Feb 28, 2023	36.87	37.32	36.80	37.00
7746	NYSE	MDC	Mon, Feb 27, 2023	37.20	37.43	36.78	37.01
7745	NYSE	MDC	Fri, Feb 24, 2023	36.38	37.09	36.22	36.80
7744	NYSE	MDC	Thu, Feb 23, 2023	36.97	37.31	36.40	37.18
7743	NYSE	MDC	Wed, Feb 22, 2023	36.79	37.30	36.28	36.67
7742	NYSE	MDC	Tue, Feb 21, 2023	36.67	37.33	36.29	36.38
7741	NYSE	MDC	Fri, Feb 17, 2023	38.20	38.20	37.03	37.49
7740	NYSE	MDC	Thu, Feb 16, 2023	37.67	38.53	37.44	38.26
7739	NYSE	MDC	Wed, Feb 15, 2023	38.06	38.64	37.80	38.46
7738	NYSE	MDC	Tue, Feb 14, 2023	38.57	39.02	38.02	38.48
7737	NYSE	MDC	Mon, Feb 13, 2023	37.88	39.10	37.76	39.07
7736	NYSE	MDC	Fri, Feb 10, 2023	37.95	38.52	37.65	37.91
7735	NYSE	MDC	Thu, Feb 9, 2023	38.78	38.88	37.86	38.03
7734	NYSE	MDC	Wed, Feb 8, 2023	38.97	39.02	38.06	38.35
7733	NYSE	MDC	Tue, Feb 7, 2023	38.61	39.56	38.02	39.34
7732	NYSE	MDC	Mon, Feb 6, 2023	39.82	40.09	39.23	38.93
7731	NYSE	MDC	Fri, Feb 3, 2023	40.03	41.04	39.92	40.33
7730	NYSE	MDC	Thu, Feb 2, 2023	39.48	41.41	39.38	41.16
7729	NYSE	MDC	Wed, Feb 1, 2023	37.53	39.25	36.98	38.78
7728	NYSE	MDC	Tue, Jan 31, 2023	36.88	37.77	36.51	37.76
7727	NYSE	MDC	Mon, Jan 30, 2023	37.72	38.18	37.19	37.28
7726	NYSE	MDC	Fri, Jan 27, 2023	38.03	38.42	37.67	38.17
7725	NYSE	MDC	Thu, Jan 26, 2023	37.61	38.10	37.12	38.10
7724	NYSE	MDC	Wed, Jan 25, 2023	36.68	37.43	36.68	37.43
7723	NYSE	MDC	Tue, Jan 24, 2023	36.87	37.29	36.47	37.07
7722	NYSE	MDC	Mon, Jan 23, 2023	35.99	36.90	35.99	36.70
7721	NYSE	MDC	Fri, Jan 20, 2023	35.82	36.21	35.21	36.18
7720	NYSE	MDC	Thu, Jan 19, 2023	35.75	36.26	35.36	35.70
7719	NYSE	MDC	Wed, Jan 18, 2023	36.57	37.09	35.81	35.98
7718	NYSE	MDC	Tue, Jan 17, 2023	35.62	36.29	35.55	36.23
7717	NYSE	MDC	Fri, Jan 13, 2023	35.12	35.81	35.11	35.55
7716	NYSE	MDC	Thu, Jan 12, 2023	35.45	35.74	34.66	35.64
7715	NYSE	MDC	Wed, Jan 11, 2023	35.04	35.47	34.83	35.34
7714	NYSE	MDC	Tue, Jan 10, 2023	33.58	34.43	33.58	34.34
7713	NYSE	MDC	Mon, Jan 9, 2023	34.53	34.77	33.75	33.76
7712	NYSE	MDC	Fri, Jan 6, 2023	34.05	34.85	33.93	34.48
7711	NYSE	MDC	Thu, Jan 5, 2023	32.97	34.16	32.75	33.81
7710	NYSE	MDC	Wed, Jan 4, 2023	32.68	33.53	32.42	33.37
7709	NYSE	MDC	Tue, Jan 3, 2023	32.25	32.47	31.42	32.14
7708	NYSE	MDC	Fri, Dec 30, 2022	31.18	31.66	31.14	31.60
7707	NYSE	MDC	Thu, Dec 29, 2022	30.81	31.74	30.74	31.61
7706	NYSE	MDC	Wed, Dec 28, 2022	31.95	32.09	30.60	30.63
7705	NYSE	MDC	Tue, Dec 27, 2022	31.70	31.93	31.58	31.83
7704	NYSE	MDC	Fri, Dec 23, 2022	31.64	31.95	31.25	31.81
7703	NYSE	MDC	Thu, Dec 22, 2022	31.18	31.78	30.81	31.77
7702	NYSE	MDC	Wed, Dec 21, 2022	31.52	32.01	31.10	31.65
7701	NYSE	MDC	Tue, Dec 20, 2022	31.02	31.38	30.75	31.02
7700	NYSE	MDC	Mon, Dec 19, 2022	32.15	32.27	31.10	31.30
7699	NYSE	MDC	Fri, Dec 16, 2022	32.51	32.67	32.08	32.42
7698	NYSE	MDC	Thu, Dec 15, 2022	31.93	33.13	31.76	33.00
7697	NYSE	MDC	Wed, Dec 14, 2022	32.86	33.23	32.38	32.70
7696	NYSE	MDC	Tue, Dec 13, 2022	34.21	34.73	32.75	32.82
7695	NYSE	MDC	Mon, Dec 12, 2022	32.18	32.47	31.53	32.35
7694	NYSE	MDC	Fri, Dec 9, 2022	31.99	32.55	31.71	31.78
7693	NYSE	MDC	Thu, Dec 8, 2022	32.19	32.90	32.00	32.44
7692	NYSE	MDC	Wed, Dec 7, 2022	31.49	32.46	31.45	32.32
7691	NYSE	MDC	Tue, Dec 6, 2022	31.85	31.94	30.86	31.32
7690	NYSE	MDC	Mon, Dec 5, 2022	31.95	32.04	31.49	31.80
7689	NYSE	MDC	Fri, Dec 2, 2022	32.05	32.84	32.02	32.46
7688	NYSE	MDC	Thu, Dec 1, 2022	32.77	33.51	32.38	32.82
7687	NYSE	MDC	Wed, Nov 30, 2022	31.57	32.46	30.65	32.43
7686	NYSE	MDC	Tue, Nov 29, 2022	31.17	31.80	31.05	31.77
7685	NYSE	MDC	Mon, Nov 28, 2022	31.77	31.88	30.92	31.25
7684	NYSE	MDC	Fri, Nov 25, 2022	31.83	32.17	31.73	32.02
7683	NYSE	MDC	Wed, Nov 23, 2022	31.57	32.36	31.22	32.14
7682	NYSE	MDC	Tue, Nov 22, 2022	30.70	31.63	30.61	31.61
7681	NYSE	MDC	Mon, Nov 21, 2022	31.39	31.45	31.04	31.24
7680	NYSE	MDC	Fri, Nov 18, 2022	31.97	32.56	30.87	31.41
7679	NYSE	MDC	Thu, Nov 17, 2022	31.17	31.55	30.43	31.43
7678	NYSE	MDC	Wed, Nov 16, 2022	31.83	32.34	31.33	31.95
7677	NYSE	MDC	Tue, Nov 15, 2022	31.97	32.56	31.49	32.04
7676	NYSE	MDC	Mon, Nov 14, 2022	32.24	32.39	30.97	31.00
7675	NYSE	MDC	Fri, Nov 11, 2022	31.88	32.96	31.58	32.78
7674	NYSE	MDC	Thu, Nov 10, 2022	31.64	33.94	31.54	32.07
7673	NYSE	MDC	Wed, Nov 9, 2022	29.61	31.08	29.52	29.86
7672	NYSE	MDC	Tue, Nov 8, 2022	29.53	30.23	29.18	29.99
7671	NYSE	MDC	Mon, Nov 7, 2022	29.89	30.29	29.20	29.34
7670	NYSE	MDC	Fri, Nov 4, 2022	29.35	30.25	28.96	29.71
7669	NYSE	MDC	Thu, Nov 3, 2022	28.72	29.55	28.43	28.90
7668	NYSE	MDC	Wed, Nov 2, 2022	30.06	31.24	29.47	29.50
7667	NYSE	MDC	Tue, Nov 1, 2022	31.25	31.26	29.91	30.11
7666	NYSE	MDC	Mon, Oct 31, 2022	30.63	31.04	29.81	30.46
7665	NYSE	MDC	Fri, Oct 28, 2022	30.92	31.34	30.34	31.04
7664	NYSE	MDC	Thu, Oct 27, 2022	30.65	32.88	29.78	31.35
7663	NYSE	MDC	Wed, Oct 26, 2022	31.50	32.27	31.26	31.28
7662	NYSE	MDC	Tue, Oct 25, 2022	29.60	32.11	29.60	31.72
7661	NYSE	MDC	Mon, Oct 24, 2022	29.66	30.00	29.19	29.58
7660	NYSE	MDC	Fri, Oct 21, 2022	28.20	29.48	28.08	29.37
7659	NYSE	MDC	Thu, Oct 20, 2022	28.68	29.23	28.25	28.70
7658	NYSE	MDC	Wed, Oct 19, 2022	29.60	29.60	28.08	28.61
7657	NYSE	MDC	Tue, Oct 18, 2022	29.14	30.26	28.84	30.02
7656	NYSE	MDC	Mon, Oct 17, 2022	28.11	28.72	27.92	28.50
7655	NYSE	MDC	Fri, Oct 14, 2022	29.25	29.45	27.42	27.49
7654	NYSE	MDC	Thu, Oct 13, 2022	28.15	29.28	27.04	29.11
7653	NYSE	MDC	Wed, Oct 12, 2022	29.24	29.24	28.55	28.83
7652	NYSE	MDC	Tue, Oct 11, 2022	28.94	29.91	28.75	29.27
7651	NYSE	MDC	Mon, Oct 10, 2022	29.41	29.56	28.82	29.07
7650	NYSE	MDC	Fri, Oct 7, 2022	29.64	29.64	28.84	29.09
7649	NYSE	MDC	Thu, Oct 6, 2022	29.43	30.32	29.43	30.16
7648	NYSE	MDC	Wed, Oct 5, 2022	29.62	29.84	29.22	29.57
7647	NYSE	MDC	Tue, Oct 4, 2022	29.21	30.16	29.12	30.14
7646	NYSE	MDC	Mon, Oct 3, 2022	27.92	28.78	27.56	28.59
7645	NYSE	MDC	Fri, Sep 30, 2022	27.93	28.32	27.40	27.42
7644	NYSE	MDC	Thu, Sep 29, 2022	28.22	28.22	27.80	28.03
7643	NYSE	MDC	Wed, Sep 28, 2022	27.99	29.07	27.79	28.78
7642	NYSE	MDC	Tue, Sep 27, 2022	28.10	28.24	27.26	27.65
7641	NYSE	MDC	Mon, Sep 26, 2022	28.28	28.66	27.66	27.69
7640	NYSE	MDC	Fri, Sep 23, 2022	27.77	28.47	27.60	28.47
7639	NYSE	MDC	Thu, Sep 22, 2022	28.40	28.59	27.87	27.99
7638	NYSE	MDC	Wed, Sep 21, 2022	29.89	30.50	28.63	28.65
7637	NYSE	MDC	Tue, Sep 20, 2022	29.47	29.80	29.14	29.61
7636	NYSE	MDC	Mon, Sep 19, 2022	29.52	29.94	29.38	29.93
7635	NYSE	MDC	Fri, Sep 16, 2022	28.11	29.41	28.11	29.38
7634	NYSE	MDC	Thu, Sep 15, 2022	29.13	29.81	28.33	28.40
7633	NYSE	MDC	Wed, Sep 14, 2022	29.73	29.91	28.70	29.07
7632	NYSE	MDC	Tue, Sep 13, 2022	31.01	31.05	29.63	29.68
7631	NYSE	MDC	Mon, Sep 12, 2022	31.87	32.39	31.68	31.96
7630	NYSE	MDC	Fri, Sep 9, 2022	30.82	31.75	30.63	31.65
7629	NYSE	MDC	Thu, Sep 8, 2022	29.87	30.50	29.43	30.49
7628	NYSE	MDC	Wed, Sep 7, 2022	29.54	30.31	29.45	30.22
7627	NYSE	MDC	Tue, Sep 6, 2022	30.52	30.64	29.40	29.47
7626	NYSE	MDC	Fri, Sep 2, 2022	31.28	31.31	30.31	30.53
7625	NYSE	MDC	Thu, Sep 1, 2022	30.75	30.95	30.29	30.89
7624	NYSE	MDC	Wed, Aug 31, 2022	32.08	32.08	31.07	31.08
7623	NYSE	MDC	Tue, Aug 30, 2022	32.72	32.87	31.84	32.00
7622	NYSE	MDC	Mon, Aug 29, 2022	32.52	33.01	32.41	32.42
7621	NYSE	MDC	Fri, Aug 26, 2022	34.27	34.37	32.72	32.95
7620	NYSE	MDC	Thu, Aug 25, 2022	33.17	34.56	33.17	34.39
7619	NYSE	MDC	Wed, Aug 24, 2022	32.67	33.75	32.34	33.35
7618	NYSE	MDC	Tue, Aug 23, 2022	33.14	33.54	33.05	33.06
7617	NYSE	MDC	Mon, Aug 22, 2022	33.70	33.85	32.93	33.04
7616	NYSE	MDC	Fri, Aug 19, 2022	34.48	34.55	34.05	34.17
7615	NYSE	MDC	Thu, Aug 18, 2022	35.04	35.04	34.61	34.89
7614	NYSE	MDC	Wed, Aug 17, 2022	35.05	35.40	34.61	34.82
7613	NYSE	MDC	Tue, Aug 16, 2022	35.56	36.02	34.80	35.71
7612	NYSE	MDC	Mon, Aug 15, 2022	35.85	35.92	35.29	35.68
7611	NYSE	MDC	Fri, Aug 12, 2022	35.46	36.00	35.13	35.98
7610	NYSE	MDC	Thu, Aug 11, 2022	35.25	35.89	35.14	35.29
7609	NYSE	MDC	Wed, Aug 10, 2022	34.83	36.01	34.54	35.04
7608	NYSE	MDC	Tue, Aug 9, 2022	34.79	34.91	33.58	33.90
7607	NYSE	MDC	Mon, Aug 8, 2022	35.03	35.95	35.03	34.89
7606	NYSE	MDC	Fri, Aug 5, 2022	34.48	35.14	34.16	34.80
7605	NYSE	MDC	Thu, Aug 4, 2022	34.46	35.62	34.46	35.27
7604	NYSE	MDC	Wed, Aug 3, 2022	34.45	34.97	33.98	34.54
7603	NYSE	MDC	Tue, Aug 2, 2022	36.07	36.19	34.36	34.37
7602	NYSE	MDC	Mon, Aug 1, 2022	36.00	37.04	35.65	36.48
7601	NYSE	MDC	Fri, Jul 29, 2022	36.01	36.43	35.31	36.25
7600	NYSE	MDC	Thu, Jul 28, 2022	37.23	38.29	35.12	36.21
7599	NYSE	MDC	Wed, Jul 27, 2022	35.81	36.58	35.09	36.45
7598	NYSE	MDC	Tue, Jul 26, 2022	36.22	36.30	35.62	35.79
7597	NYSE	MDC	Mon, Jul 25, 2022	37.13	37.14	36.31	36.43
7596	NYSE	MDC	Fri, Jul 22, 2022	37.21	38.02	36.69	37.30
7595	NYSE	MDC	Thu, Jul 21, 2022	36.32	36.96	35.51	36.81
7594	NYSE	MDC	Wed, Jul 20, 2022	36.71	36.81	36.00	36.55
7593	NYSE	MDC	Tue, Jul 19, 2022	36.00	36.66	35.38	36.61
7592	NYSE	MDC	Mon, Jul 18, 2022	35.69	36.02	34.97	35.53
7591	NYSE	MDC	Fri, Jul 15, 2022	36.27	36.27	34.68	35.48
7590	NYSE	MDC	Thu, Jul 14, 2022	35.36	35.57	34.49	35.51
7589	NYSE	MDC	Wed, Jul 13, 2022	34.59	35.80	33.98	35.71
7588	NYSE	MDC	Tue, Jul 12, 2022	34.98	36.12	34.98	35.40
7587	NYSE	MDC	Mon, Jul 11, 2022	34.95	35.57	34.80	35.19
7586	NYSE	MDC	Fri, Jul 8, 2022	34.39	35.20	34.39	34.96
7585	NYSE	MDC	Thu, Jul 7, 2022	34.55	34.92	33.92	34.79
7584	NYSE	MDC	Wed, Jul 6, 2022	35.25	35.26	33.58	34.51
7583	NYSE	MDC	Tue, Jul 5, 2022	33.24	34.99	33.00	34.94
7582	NYSE	MDC	Fri, Jul 1, 2022	32.30	34.04	32.30	33.84
7581	NYSE	MDC	Thu, Jun 30, 2022	31.14	32.32	30.84	32.31
7580	NYSE	MDC	Wed, Jun 29, 2022	31.37	31.66	30.77	31.38
7579	NYSE	MDC	Tue, Jun 28, 2022	32.10	32.27	31.50	31.54
7578	NYSE	MDC	Mon, Jun 27, 2022	31.52	32.51	31.20	31.91
7577	NYSE	MDC	Fri, Jun 24, 2022	31.18	32.07	30.73	31.45
7576	NYSE	MDC	Thu, Jun 23, 2022	29.01	30.92	29.01	30.81
7575	NYSE	MDC	Wed, Jun 22, 2022	28.04	29.33	27.90	28.75
7574	NYSE	MDC	Tue, Jun 21, 2022	28.56	29.42	27.90	28.35
7573	NYSE	MDC	Fri, Jun 17, 2022	28.97	29.06	27.83	28.26
7572	NYSE	MDC	Thu, Jun 16, 2022	31.15	31.23	29.03	29.64
7571	NYSE	MDC	Wed, Jun 15, 2022	32.67	33.12	31.33	32.11
7570	NYSE	MDC	Tue, Jun 14, 2022	32.61	32.93	31.98	32.35
7569	NYSE	MDC	Mon, Jun 13, 2022	34.12	34.67	32.20	32.53
7568	NYSE	MDC	Fri, Jun 10, 2022	36.36	36.71	35.04	35.13
7567	NYSE	MDC	Thu, Jun 9, 2022	36.81	37.53	36.71	36.99
7566	NYSE	MDC	Wed, Jun 8, 2022	37.83	37.83	36.69	36.97
7565	NYSE	MDC	Tue, Jun 7, 2022	37.17	38.07	36.84	38.05
7564	NYSE	MDC	Mon, Jun 6, 2022	38.01	38.19	37.48	37.74
7563	NYSE	MDC	Fri, Jun 3, 2022	37.54	38.02	37.34	37.64
7562	NYSE	MDC	Thu, Jun 2, 2022	38.02	38.45	37.28	38.07
7561	NYSE	MDC	Wed, Jun 1, 2022	38.56	38.56	37.43	37.74
7560	NYSE	MDC	Tue, May 31, 2022	37.82	38.43	37.22	38.18
7559	NYSE	MDC	Fri, May 27, 2022	37.99	38.34	37.58	38.31
7558	NYSE	MDC	Thu, May 26, 2022	36.55	37.82	36.55	37.50
7557	NYSE	MDC	Wed, May 25, 2022	34.72	36.48	34.71	36.27
7556	NYSE	MDC	Tue, May 24, 2022	35.36	35.42	33.94	34.75
7555	NYSE	MDC	Mon, May 23, 2022	37.18	37.29	35.54	35.73
7554	NYSE	MDC	Fri, May 20, 2022	37.22	37.22	35.59	36.95
7553	NYSE	MDC	Thu, May 19, 2022	36.12	37.55	36.12	36.63
7552	NYSE	MDC	Wed, May 18, 2022	37.43	37.43	36.10	36.31
7551	NYSE	MDC	Tue, May 17, 2022	37.66	38.18	36.60	38.13
7550	NYSE	MDC	Mon, May 16, 2022	37.19	37.19	35.86	36.84
7549	NYSE	MDC	Fri, May 13, 2022	36.72	37.33	36.23	37.08
7548	NYSE	MDC	Thu, May 12, 2022	34.67	36.70	34.61	36.26
7547	NYSE	MDC	Wed, May 11, 2022	36.47	36.63	34.56	34.78
7546	NYSE	MDC	Tue, May 10, 2022	37.83	37.97	35.89	36.55
7545	NYSE	MDC	Mon, May 9, 2022	37.43	38.53	36.92	37.31
7544	NYSE	MDC	Fri, May 6, 2022	37.97	38.58	36.75	38.05
7543	NYSE	MDC	Thu, May 5, 2022	39.42	39.80	37.66	38.36
7542	NYSE	MDC	Wed, May 4, 2022	38.52	40.62	37.72	40.37
7541	NYSE	MDC	Tue, May 3, 2022	37.96	38.63	37.33	38.46
7540	NYSE	MDC	Mon, May 2, 2022	36.95	38.13	36.50	38.07
7539	NYSE	MDC	Fri, Apr 29, 2022	37.50	38.45	36.76	36.91
7538	NYSE	MDC	Thu, Apr 28, 2022	38.49	38.49	35.87	37.86
7537	NYSE	MDC	Wed, Apr 27, 2022	37.08	37.15	35.79	36.08
7536	NYSE	MDC	Tue, Apr 26, 2022	37.17	38.24	36.97	36.97
7535	NYSE	MDC	Mon, Apr 25, 2022	36.06	37.88	35.59	37.73
7534	NYSE	MDC	Fri, Apr 22, 2022	37.27	37.34	36.18	36.27
7533	NYSE	MDC	Thu, Apr 21, 2022	38.60	38.60	37.18	37.35
7532	NYSE	MDC	Wed, Apr 20, 2022	38.56	39.37	37.91	37.92
7531	NYSE	MDC	Tue, Apr 19, 2022	36.51	38.38	36.51	38.18
7530	NYSE	MDC	Mon, Apr 18, 2022	36.11	36.80	35.82	36.32
7529	NYSE	MDC	Thu, Apr 14, 2022	37.17	37.75	36.33	36.41
7528	NYSE	MDC	Wed, Apr 13, 2022	36.25	37.40	36.17	36.93
7527	NYSE	MDC	Tue, Apr 12, 2022	36.89	38.30	36.24	36.37
7526	NYSE	MDC	Mon, Apr 11, 2022	35.25	36.80	35.25	36.10
7525	NYSE	MDC	Fri, Apr 8, 2022	35.52	36.94	35.30	35.51
7524	NYSE	MDC	Thu, Apr 7, 2022	35.50	35.90	34.69	35.55
7523	NYSE	MDC	Wed, Apr 6, 2022	36.57	36.81	35.00	35.55
7522	NYSE	MDC	Tue, Apr 5, 2022	39.00	39.36	37.07	37.08
7521	NYSE	MDC	Mon, Apr 4, 2022	37.93	39.21	37.43	39.00
7520	NYSE	MDC	Fri, Apr 1, 2022	38.19	38.57	37.51	37.75
7519	NYSE	MDC	Thu, Mar 31, 2022	39.00	39.23	37.79	37.84
7518	NYSE	MDC	Wed, Mar 30, 2022	40.44	40.55	39.03	39.13
7517	NYSE	MDC	Tue, Mar 29, 2022	39.79	41.05	39.19	40.49
7516	NYSE	MDC	Mon, Mar 28, 2022	39.00	39.34	38.56	39.09
7515	NYSE	MDC	Fri, Mar 25, 2022	39.95	40.31	38.87	39.14
7514	NYSE	MDC	Thu, Mar 24, 2022	39.98	40.08	39.08	39.84
7513	NYSE	MDC	Wed, Mar 23, 2022	41.72	41.77	39.97	40.08
7512	NYSE	MDC	Tue, Mar 22, 2022	42.04	42.90	41.55	42.12
7511	NYSE	MDC	Mon, Mar 21, 2022	43.47	43.50	41.72	42.13
7510	NYSE	MDC	Fri, Mar 18, 2022	42.91	43.88	42.50	43.62
7509	NYSE	MDC	Thu, Mar 17, 2022	42.42	43.05	41.85	42.97
7508	NYSE	MDC	Wed, Mar 16, 2022	42.35	42.99	40.69	42.43
7507	NYSE	MDC	Tue, Mar 15, 2022	40.88	42.16	40.85	42.04
7506	NYSE	MDC	Mon, Mar 14, 2022	43.18	43.34	40.15	40.75
7505	NYSE	MDC	Fri, Mar 11, 2022	43.45	43.84	42.87	42.92
7504	NYSE	MDC	Thu, Mar 10, 2022	42.16	43.05	41.45	42.91
7503	NYSE	MDC	Wed, Mar 9, 2022	43.08	44.30	43.01	43.19
7502	NYSE	MDC	Tue, Mar 8, 2022	41.91	43.91	40.95	42.15
7501	NYSE	MDC	Mon, Mar 7, 2022	44.48	44.70	41.89	42.01
7500	NYSE	MDC	Fri, Mar 4, 2022	44.33	44.66	43.68	44.36
7499	NYSE	MDC	Thu, Mar 3, 2022	45.80	45.80	44.21	44.73
7498	NYSE	MDC	Wed, Mar 2, 2022	44.70	45.51	44.70	45.23
7497	NYSE	MDC	Tue, Mar 1, 2022	44.13	44.92	43.64	44.16
7496	NYSE	MDC	Mon, Feb 28, 2022	43.35	44.58	43.04	44.34
7495	NYSE	MDC	Fri, Feb 25, 2022	42.05	43.95	42.02	43.82
7494	NYSE	MDC	Thu, Feb 24, 2022	39.64	42.41	39.21	42.21
7493	NYSE	MDC	Wed, Feb 23, 2022	41.97	42.25	40.53	40.72
7492	NYSE	MDC	Tue, Feb 22, 2022	42.82	42.98	41.24	41.54
7491	NYSE	MDC	Fri, Feb 18, 2022	42.78	43.45	42.56	43.16
7490	NYSE	MDC	Thu, Feb 17, 2022	43.95	44.19	42.93	43.12
7489	NYSE	MDC	Wed, Feb 16, 2022	43.67	44.50	43.40	44.32
7488	NYSE	MDC	Tue, Feb 15, 2022	43.78	44.26	43.45	44.08
7487	NYSE	MDC	Mon, Feb 14, 2022	43.33	43.93	42.84	43.38
7486	NYSE	MDC	Fri, Feb 11, 2022	44.07	44.70	42.88	43.43
7485	NYSE	MDC	Thu, Feb 10, 2022	44.14	45.75	43.33	43.95
7484	NYSE	MDC	Wed, Feb 9, 2022	45.46	45.93	45.01	45.45
7483	NYSE	MDC	Tue, Feb 8, 2022	44.04	44.91	43.43	44.85
7482	NYSE	MDC	Mon, Feb 7, 2022	43.86	44.83	43.27	43.67
7481	NYSE	MDC	Fri, Feb 4, 2022	46.60	46.72	43.35	43.68
7480	NYSE	MDC	Thu, Feb 3, 2022	47.50	47.50	46.39	46.69
7479	NYSE	MDC	Wed, Feb 2, 2022	46.54	48.40	46.38	48.12
7478	NYSE	MDC	Tue, Feb 1, 2022	50.29	50.43	45.35	46.24
7477	NYSE	MDC	Mon, Jan 31, 2022	48.02	50.69	47.90	50.69
7476	NYSE	MDC	Fri, Jan 28, 2022	47.35	48.35	46.01	48.33
7475	NYSE	MDC	Thu, Jan 27, 2022	47.28	48.04	46.13	46.96
7474	NYSE	MDC	Wed, Jan 26, 2022	50.45	50.84	46.55	47.00
7473	NYSE	MDC	Tue, Jan 25, 2022	49.56	49.89	48.19	49.46
7472	NYSE	MDC	Mon, Jan 24, 2022	47.69	50.38	47.63	50.33
7471	NYSE	MDC	Fri, Jan 21, 2022	49.03	50.72	48.67	48.79
7470	NYSE	MDC	Thu, Jan 20, 2022	50.50	51.43	49.03	49.22
7469	NYSE	MDC	Wed, Jan 19, 2022	51.83	52.07	50.07	50.15
7468	NYSE	MDC	Tue, Jan 18, 2022	54.00	54.00	51.80	52.09
7467	NYSE	MDC	Fri, Jan 14, 2022	54.76	55.63	54.21	54.96
7466	NYSE	MDC	Thu, Jan 13, 2022	55.12	56.29	54.77	55.40
7465	NYSE	MDC	Wed, Jan 12, 2022	53.95	54.64	52.87	53.21
7464	NYSE	MDC	Tue, Jan 11, 2022	52.51	53.99	52.21	53.87
7463	NYSE	MDC	Mon, Jan 10, 2022	51.30	52.28	50.18	52.28
7462	NYSE	MDC	Fri, Jan 7, 2022	53.34	53.34	51.14	51.18
7461	NYSE	MDC	Thu, Jan 6, 2022	54.39	54.39	52.97	53.28
7460	NYSE	MDC	Wed, Jan 5, 2022	55.35	56.53	54.19	54.38
7459	NYSE	MDC	Tue, Jan 4, 2022	54.60	55.50	54.30	55.22
7458	NYSE	MDC	Mon, Jan 3, 2022	56.06	56.16	54.01	54.40
7457	NYSE	MDC	Fri, Dec 31, 2021	55.28	56.16	54.85	55.83
7456	NYSE	MDC	Thu, Dec 30, 2021	55.09	55.89	54.62	55.40
7455	NYSE	MDC	Wed, Dec 29, 2021	54.51	55.38	54.21	55.19
7454	NYSE	MDC	Tue, Dec 28, 2021	54.10	54.92	54.10	54.51
7453	NYSE	MDC	Mon, Dec 27, 2021	54.14	54.32	53.51	54.30
7452	NYSE	MDC	Thu, Dec 23, 2021	53.93	54.26	53.48	53.93
7451	NYSE	MDC	Wed, Dec 22, 2021	51.98	53.50	51.90	53.50
7450	NYSE	MDC	Tue, Dec 21, 2021	50.96	52.07	50.47	51.93
7449	NYSE	MDC	Mon, Dec 20, 2021	52.48	52.48	49.44	49.90
7448	NYSE	MDC	Fri, Dec 17, 2021	54.15	54.32	52.90	53.29
7447	NYSE	MDC	Thu, Dec 16, 2021	55.32	55.44	54.00	54.19
7446	NYSE	MDC	Wed, Dec 15, 2021	53.14	55.47	52.51	55.41
7445	NYSE	MDC	Tue, Dec 14, 2021	53.38	53.96	52.67	53.24
7444	NYSE	MDC	Mon, Dec 13, 2021	56.00	56.29	53.36	53.52
7443	NYSE	MDC	Fri, Dec 10, 2021	54.81	55.84	54.46	55.79
7442	NYSE	MDC	Thu, Dec 9, 2021	53.50	55.26	53.20	54.19
7441	NYSE	MDC	Wed, Dec 8, 2021	54.25	54.46	53.49	53.82
7440	NYSE	MDC	Tue, Dec 7, 2021	53.75	54.45	53.28	53.79
7439	NYSE	MDC	Mon, Dec 6, 2021	51.14	53.72	51.12	53.22
7438	NYSE	MDC	Fri, Dec 3, 2021	51.07	51.17	49.86	50.19
7437	NYSE	MDC	Thu, Dec 2, 2021	48.52	51.09	48.36	50.73
7436	NYSE	MDC	Wed, Dec 1, 2021	49.08	50.15	48.31	48.33
7435	NYSE	MDC	Tue, Nov 30, 2021	48.61	49.60	47.31	47.84
7434	NYSE	MDC	Mon, Nov 29, 2021	50.09	50.09	48.44	48.99
7433	NYSE	MDC	Fri, Nov 26, 2021	49.58	50.25	48.66	49.71
7432	NYSE	MDC	Wed, Nov 24, 2021	51.48	51.73	50.67	50.71
7431	NYSE	MDC	Tue, Nov 23, 2021	50.77	51.79	49.81	51.66
7430	NYSE	MDC	Mon, Nov 22, 2021	51.34	51.87	50.66	51.03
7429	NYSE	MDC	Fri, Nov 19, 2021	51.45	52.31	50.99	50.99
7428	NYSE	MDC	Thu, Nov 18, 2021	52.22	52.22	51.38	51.65
7427	NYSE	MDC	Wed, Nov 17, 2021	51.96	52.13	51.05	51.99
7426	NYSE	MDC	Tue, Nov 16, 2021	51.86	52.41	51.33	52.01
7425	NYSE	MDC	Mon, Nov 15, 2021	51.97	52.17	51.64	51.69
7424	NYSE	MDC	Fri, Nov 12, 2021	51.31	51.83	50.88	51.69
7423	NYSE	MDC	Thu, Nov 11, 2021	51.05	51.75	50.72	51.20
7422	NYSE	MDC	Wed, Nov 10, 2021	51.70	51.84	50.42	50.65
7421	NYSE	MDC	Tue, Nov 9, 2021	50.84	52.42	50.84	51.78
7420	NYSE	MDC	Mon, Nov 8, 2021	51.34	51.61	50.83	50.55
7419	NYSE	MDC	Fri, Nov 5, 2021	49.99	51.35	49.99	51.13
7418	NYSE	MDC	Thu, Nov 4, 2021	50.19	51.02	49.35	49.79
7417	NYSE	MDC	Wed, Nov 3, 2021	48.73	50.89	48.58	49.82
7416	NYSE	MDC	Tue, Nov 2, 2021	50.20	50.20	48.37	48.56
7415	NYSE	MDC	Mon, Nov 1, 2021	49.00	50.61	48.15	50.12
7414	NYSE	MDC	Fri, Oct 29, 2021	49.05	50.15	48.89	48.98
7413	NYSE	MDC	Thu, Oct 28, 2021	50.17	50.97	49.00	49.29
7412	NYSE	MDC	Wed, Oct 27, 2021	50.61	52.00	50.12	50.17
7411	NYSE	MDC	Tue, Oct 26, 2021	50.76	50.95	49.84	50.22
7410	NYSE	MDC	Mon, Oct 25, 2021	49.71	51.32	49.70	50.77
7409	NYSE	MDC	Fri, Oct 22, 2021	50.50	51.10	49.70	49.79
7408	NYSE	MDC	Thu, Oct 21, 2021	50.37	50.77	49.82	50.39
7407	NYSE	MDC	Wed, Oct 20, 2021	48.69	50.69	48.52	50.37
7406	NYSE	MDC	Tue, Oct 19, 2021	49.45	49.45	48.47	48.67
7405	NYSE	MDC	Mon, Oct 18, 2021	47.68	49.36	47.68	49.21
7404	NYSE	MDC	Fri, Oct 15, 2021	49.95	50.00	48.03	48.03
7403	NYSE	MDC	Thu, Oct 14, 2021	47.97	49.28	47.51	49.14
7402	NYSE	MDC	Wed, Oct 13, 2021	48.56	49.09	48.18	48.37
7401	NYSE	MDC	Tue, Oct 12, 2021	48.26	48.61	47.82	48.29
7400	NYSE	MDC	Mon, Oct 11, 2021	47.50	48.26	47.34	47.90
7399	NYSE	MDC	Fri, Oct 8, 2021	47.54	47.88	47.16	47.48
7398	NYSE	MDC	Thu, Oct 7, 2021	46.59	47.88	46.59	47.53
7397	NYSE	MDC	Wed, Oct 6, 2021	45.92	46.66	45.58	46.33
7396	NYSE	MDC	Tue, Oct 5, 2021	46.64	46.88	46.12	46.29
7395	NYSE	MDC	Mon, Oct 4, 2021	46.15	46.78	46.03	46.49
7394	NYSE	MDC	Fri, Oct 1, 2021	47.06	47.22	46.19	46.34
7393	NYSE	MDC	Thu, Sep 30, 2021	48.35	48.48	46.62	46.72
7392	NYSE	MDC	Wed, Sep 29, 2021	49.01	49.49	47.90	48.07
7391	NYSE	MDC	Tue, Sep 28, 2021	50.22	50.22	48.20	48.40
7390	NYSE	MDC	Mon, Sep 27, 2021	48.79	50.80	48.36	50.41
7389	NYSE	MDC	Fri, Sep 24, 2021	49.24	49.59	48.55	49.19
7388	NYSE	MDC	Thu, Sep 23, 2021	49.69	50.05	49.16	49.24
7387	NYSE	MDC	Wed, Sep 22, 2021	49.36	50.14	49.03	49.09
7386	NYSE	MDC	Tue, Sep 21, 2021	49.25	49.65	48.11	48.82
7385	NYSE	MDC	Mon, Sep 20, 2021	50.52	50.62	48.59	49.16
7384	NYSE	MDC	Fri, Sep 17, 2021	50.94	51.63	50.82	51.55
7383	NYSE	MDC	Thu, Sep 16, 2021	50.24	51.46	50.16	50.97
7382	NYSE	MDC	Wed, Sep 15, 2021	49.63	50.39	49.31	50.21
7381	NYSE	MDC	Tue, Sep 14, 2021	50.96	51.17	49.46	49.63
7380	NYSE	MDC	Mon, Sep 13, 2021	51.06	51.06	49.38	50.46
7379	NYSE	MDC	Fri, Sep 10, 2021	51.17	51.33	50.60	50.74
7378	NYSE	MDC	Thu, Sep 9, 2021	50.90	51.07	50.39	50.73
7377	NYSE	MDC	Wed, Sep 8, 2021	50.82	51.29	50.22	50.70
7376	NYSE	MDC	Tue, Sep 7, 2021	51.81	52.36	51.25	51.70
7375	NYSE	MDC	Fri, Sep 3, 2021	52.58	52.72	51.80	52.03
7374	NYSE	MDC	Thu, Sep 2, 2021	53.24	53.42	52.59	52.82
7373	NYSE	MDC	Wed, Sep 1, 2021	52.59	53.32	52.38	53.14
7372	NYSE	MDC	Tue, Aug 31, 2021	52.48	52.61	51.41	52.25
7371	NYSE	MDC	Mon, Aug 30, 2021	53.00	53.00	52.10	52.40
7370	NYSE	MDC	Fri, Aug 27, 2021	51.79	53.25	51.51	52.70
7369	NYSE	MDC	Thu, Aug 26, 2021	52.17	52.26	51.06	51.63
7368	NYSE	MDC	Wed, Aug 25, 2021	52.31	52.98	51.88	52.35
7367	NYSE	MDC	Tue, Aug 24, 2021	51.43	53.49	51.08	52.35
7366	NYSE	MDC	Mon, Aug 23, 2021	51.50	51.63	49.84	51.06
7365	NYSE	MDC	Fri, Aug 20, 2021	50.11	51.56	49.89	51.49
7364	NYSE	MDC	Thu, Aug 19, 2021	49.57	50.67	49.55	50.18
7363	NYSE	MDC	Wed, Aug 18, 2021	49.65	51.15	49.13	50.35
7362	NYSE	MDC	Tue, Aug 17, 2021	51.39	51.59	49.51	50.01
7361	NYSE	MDC	Mon, Aug 16, 2021	51.21	52.78	50.85	52.22
7360	NYSE	MDC	Fri, Aug 13, 2021	52.07	52.38	51.30	51.69
7359	NYSE	MDC	Thu, Aug 12, 2021	52.77	53.12	51.38	52.00
7358	NYSE	MDC	Wed, Aug 11, 2021	51.16	52.86	50.78	52.77
7357	NYSE	MDC	Tue, Aug 10, 2021	50.76	51.77	50.55	51.21
7356	NYSE	MDC	Mon, Aug 9, 2021	51.47	52.02	50.80	50.74
7355	NYSE	MDC	Fri, Aug 6, 2021	52.38	52.71	51.45	51.68
7354	NYSE	MDC	Thu, Aug 5, 2021	51.88	52.62	51.75	52.03
7353	NYSE	MDC	Wed, Aug 4, 2021	52.97	53.29	51.66	51.68
7352	NYSE	MDC	Tue, Aug 3, 2021	53.73	53.88	52.60	53.59
7351	NYSE	MDC	Mon, Aug 2, 2021	53.54	54.33	52.67	53.10
7350	NYSE	MDC	Fri, Jul 30, 2021	52.47	54.11	52.47	53.32
7349	NYSE	MDC	Thu, Jul 29, 2021	51.25	53.69	51.25	52.72
7348	NYSE	MDC	Wed, Jul 28, 2021	50.85	51.41	50.32	51.00
7347	NYSE	MDC	Tue, Jul 27, 2021	50.08	50.88	49.65	50.72
7346	NYSE	MDC	Mon, Jul 26, 2021	51.47	52.11	50.37	50.51
7345	NYSE	MDC	Fri, Jul 23, 2021	50.06	51.49	49.65	51.25
7344	NYSE	MDC	Thu, Jul 22, 2021	49.90	49.94	48.81	49.53
7343	NYSE	MDC	Wed, Jul 21, 2021	48.82	50.22	48.80	50.19
7342	NYSE	MDC	Tue, Jul 20, 2021	47.51	49.04	47.41	48.65
7341	NYSE	MDC	Mon, Jul 19, 2021	47.29	48.52	46.92	47.30
7340	NYSE	MDC	Fri, Jul 16, 2021	47.90	48.74	47.53	47.77
7339	NYSE	MDC	Thu, Jul 15, 2021	48.02	48.33	47.16	47.80
7338	NYSE	MDC	Wed, Jul 14, 2021	48.55	49.00	47.91	48.33
7337	NYSE	MDC	Tue, Jul 13, 2021	48.76	49.20	47.10	47.45
7336	NYSE	MDC	Mon, Jul 12, 2021	49.32	49.32	48.43	49.22
7335	NYSE	MDC	Fri, Jul 9, 2021	49.15	49.91	48.87	49.29
7334	NYSE	MDC	Thu, Jul 8, 2021	49.78	50.29	48.44	48.66
7333	NYSE	MDC	Wed, Jul 7, 2021	49.92	51.50	49.90	51.09
7332	NYSE	MDC	Tue, Jul 6, 2021	51.74	51.74	49.29	49.92
7331	NYSE	MDC	Fri, Jul 2, 2021	52.18	52.29	51.44	51.81
7330	NYSE	MDC	Thu, Jul 1, 2021	50.71	51.85	50.47	51.70
7329	NYSE	MDC	Wed, Jun 30, 2021	50.44	51.04	50.08	50.60
7328	NYSE	MDC	Tue, Jun 29, 2021	50.60	51.72	50.45	50.71
7327	NYSE	MDC	Mon, Jun 28, 2021	50.24	50.99	50.07	50.43
7326	NYSE	MDC	Fri, Jun 25, 2021	50.61	51.27	49.85	49.85
7325	NYSE	MDC	Thu, Jun 24, 2021	51.69	51.76	50.01	50.86
7324	NYSE	MDC	Wed, Jun 23, 2021	52.43	52.46	50.91	51.69
7323	NYSE	MDC	Tue, Jun 22, 2021	52.71	52.71	51.82	52.26
7322	NYSE	MDC	Mon, Jun 21, 2021	52.64	53.34	52.29	52.77
7321	NYSE	MDC	Fri, Jun 18, 2021	52.29	53.77	52.00	52.20
7320	NYSE	MDC	Thu, Jun 17, 2021	52.08	53.58	51.17	52.81
7319	NYSE	MDC	Wed, Jun 16, 2021	53.43	53.53	52.15	52.21
7318	NYSE	MDC	Tue, Jun 15, 2021	52.44	53.90	52.34	53.46
7317	NYSE	MDC	Mon, Jun 14, 2021	53.73	54.10	52.08	52.23
7316	NYSE	MDC	Fri, Jun 11, 2021	53.29	54.17	53.23	53.93
7315	NYSE	MDC	Thu, Jun 10, 2021	54.04	54.24	52.27	52.88
7314	NYSE	MDC	Wed, Jun 9, 2021	56.35	56.35	54.20	54.37
7313	NYSE	MDC	Tue, Jun 8, 2021	56.48	56.78	56.15	56.21
7312	NYSE	MDC	Mon, Jun 7, 2021	56.97	57.06	55.45	56.20
7311	NYSE	MDC	Fri, Jun 4, 2021	55.57	56.79	54.71	56.68
7310	NYSE	MDC	Thu, Jun 3, 2021	55.79	55.95	54.44	55.36
7309	NYSE	MDC	Wed, Jun 2, 2021	57.68	57.89	55.82	56.36
7308	NYSE	MDC	Tue, Jun 1, 2021	58.58	58.75	56.97	57.59
7307	NYSE	MDC	Fri, May 28, 2021	58.92	58.92	57.68	57.95
7306	NYSE	MDC	Thu, May 27, 2021	58.81	58.85	58.03	58.37
7305	NYSE	MDC	Wed, May 26, 2021	57.45	58.54	57.30	58.14
7304	NYSE	MDC	Tue, May 25, 2021	56.41	57.82	56.41	56.85
7303	NYSE	MDC	Mon, May 24, 2021	55.62	56.53	55.34	56.12
7302	NYSE	MDC	Fri, May 21, 2021	57.05	57.13	55.10	55.13
7301	NYSE	MDC	Thu, May 20, 2021	55.72	56.73	55.57	56.40
7300	NYSE	MDC	Wed, May 19, 2021	54.80	56.00	54.06	55.67
7299	NYSE	MDC	Tue, May 18, 2021	58.08	58.46	55.88	55.99
7298	NYSE	MDC	Mon, May 17, 2021	58.45	58.46	56.79	58.00
7297	NYSE	MDC	Fri, May 14, 2021	58.64	59.17	58.01	59.03
7296	NYSE	MDC	Thu, May 13, 2021	55.75	58.58	55.70	57.97
7295	NYSE	MDC	Wed, May 12, 2021	59.00	59.18	54.92	55.54
7294	NYSE	MDC	Tue, May 11, 2021	61.45	61.45	58.56	59.49
7293	NYSE	MDC	Mon, May 10, 2021	62.19	63.86	61.56	61.70
7292	NYSE	MDC	Fri, May 7, 2021	60.34	62.14	59.68	62.11
7291	NYSE	MDC	Thu, May 6, 2021	60.52	60.52	58.72	59.98
7290	NYSE	MDC	Wed, May 5, 2021	60.11	60.83	58.73	60.19
7289	NYSE	MDC	Tue, May 4, 2021	59.03	60.07	58.70	59.80
7288	NYSE	MDC	Mon, May 3, 2021	59.47	60.04	59.22	59.51
7287	NYSE	MDC	Fri, Apr 30, 2021	60.00	60.00	58.01	58.66
7286	NYSE	MDC	Thu, Apr 29, 2021	59.88	61.25	58.00	59.93
7285	NYSE	MDC	Wed, Apr 28, 2021	61.22	61.79	60.62	61.22
7284	NYSE	MDC	Tue, Apr 27, 2021	62.00	62.99	60.87	61.01
7283	NYSE	MDC	Mon, Apr 26, 2021	60.83	61.51	60.35	61.48
7282	NYSE	MDC	Fri, Apr 23, 2021	59.60	60.87	59.07	60.41
7281	NYSE	MDC	Thu, Apr 22, 2021	59.89	59.89	58.60	59.54
7280	NYSE	MDC	Wed, Apr 21, 2021	58.75	60.30	58.70	59.90
7279	NYSE	MDC	Tue, Apr 20, 2021	61.30	61.62	57.90	58.93
7278	NYSE	MDC	Mon, Apr 19, 2021	62.13	62.17	60.27	61.17
7277	NYSE	MDC	Fri, Apr 16, 2021	60.48	62.61	60.48	62.13
7276	NYSE	MDC	Thu, Apr 15, 2021	61.48	61.48	60.15	60.25
7275	NYSE	MDC	Wed, Apr 14, 2021	60.54	61.71	60.28	60.80
7274	NYSE	MDC	Tue, Apr 13, 2021	61.60	61.67	59.51	60.54
7273	NYSE	MDC	Mon, Apr 12, 2021	61.64	62.21	61.19	61.67
7272	NYSE	MDC	Fri, Apr 9, 2021	60.04	61.62	59.75	61.44
7271	NYSE	MDC	Thu, Apr 8, 2021	60.22	60.40	58.92	59.49
7270	NYSE	MDC	Wed, Apr 7, 2021	61.34	61.73	59.83	59.99
7269	NYSE	MDC	Tue, Apr 6, 2021	60.86	61.81	60.12	61.33
7268	NYSE	MDC	Mon, Apr 5, 2021	61.36	61.50	60.54	60.65
7267	NYSE	MDC	Thu, Apr 1, 2021	60.30	61.35	59.72	60.62
7266	NYSE	MDC	Wed, Mar 31, 2021	59.02	60.28	58.54	59.40
7265	NYSE	MDC	Tue, Mar 30, 2021	56.70	58.84	56.48	58.52
7264	NYSE	MDC	Mon, Mar 29, 2021	58.62	59.49	56.63	56.90
7263	NYSE	MDC	Fri, Mar 26, 2021	57.12	58.75	56.43	58.62
7262	NYSE	MDC	Thu, Mar 25, 2021	53.84	57.00	52.96	56.52
7261	NYSE	MDC	Wed, Mar 24, 2021	55.38	57.08	54.68	54.70
7260	NYSE	MDC	Tue, Mar 23, 2021	56.72	57.10	54.56	55.05
7259	NYSE	MDC	Mon, Mar 22, 2021	57.87	57.92	55.80	56.88
7258	NYSE	MDC	Fri, Mar 19, 2021	56.53	57.88	55.70	57.03
7257	NYSE	MDC	Thu, Mar 18, 2021	59.59	59.59	56.13	56.40
7256	NYSE	MDC	Wed, Mar 17, 2021	57.99	60.25	57.10	60.20
7255	NYSE	MDC	Tue, Mar 16, 2021	58.61	60.00	58.31	58.56
7254	NYSE	MDC	Mon, Mar 15, 2021	57.64	58.61	57.15	58.61
7253	NYSE	MDC	Fri, Mar 12, 2021	56.85	57.93	55.53	57.48
7252	NYSE	MDC	Thu, Mar 11, 2021	60.95	61.58	59.63	60.00
7251	NYSE	MDC	Wed, Mar 10, 2021	57.34	60.49	57.11	60.27
7250	NYSE	MDC	Tue, Mar 9, 2021	58.36	59.11	56.50	56.80
7249	NYSE	MDC	Mon, Mar 8, 2021	55.34	58.08	55.34	57.56
7248	NYSE	MDC	Fri, Mar 5, 2021	52.16	54.88	50.82	54.86
7247	NYSE	MDC	Thu, Mar 4, 2021	52.95	54.13	49.88	51.54
7246	NYSE	MDC	Wed, Mar 3, 2021	53.83	54.04	51.59	52.76
7245	NYSE	MDC	Tue, Mar 2, 2021	53.39	54.27	52.13	53.83
7244	NYSE	MDC	Mon, Mar 1, 2021	53.09	53.54	52.37	52.85
7243	NYSE	MDC	Fri, Feb 26, 2021	51.05	53.16	50.84	52.38
7242	NYSE	MDC	Thu, Feb 25, 2021	54.02	54.06	50.29	50.35
7241	NYSE	MDC	Wed, Feb 24, 2021	53.06	54.44	51.72	54.38
7240	NYSE	MDC	Tue, Feb 23, 2021	51.99	53.36	50.76	53.18
7239	NYSE	MDC	Mon, Feb 22, 2021	52.99	53.54	52.20	52.32
7238	NYSE	MDC	Fri, Feb 19, 2021	52.65	53.60	52.34	53.31
7237	NYSE	MDC	Thu, Feb 18, 2021	52.63	53.23	52.30	52.33
7236	NYSE	MDC	Wed, Feb 17, 2021	52.11	52.91	51.63	52.56
7235	NYSE	MDC	Tue, Feb 16, 2021	55.61	55.61	52.49	52.69
7234	NYSE	MDC	Fri, Feb 12, 2021	55.96	56.39	55.24	55.69
7233	NYSE	MDC	Thu, Feb 11, 2021	55.57	56.90	55.10	56.53
7232	NYSE	MDC	Wed, Feb 10, 2021	55.23	55.73	53.80	54.98
7231	NYSE	MDC	Tue, Feb 9, 2021	55.93	56.06	54.70	55.05
7230	NYSE	MDC	Mon, Feb 8, 2021	54.95	56.68	54.84	55.92
7229	NYSE	MDC	Fri, Feb 5, 2021	52.78	54.91	52.18	54.49
7228	NYSE	MDC	Thu, Feb 4, 2021	51.22	52.75	50.53	52.20
7227	NYSE	MDC	Wed, Feb 3, 2021	51.90	52.37	50.18	51.19
7226	NYSE	MDC	Tue, Feb 2, 2021	49.79	52.01	48.40	51.07
7225	NYSE	MDC	Mon, Feb 1, 2021	48.61	50.11	47.89	49.79
7224	NYSE	MDC	Fri, Jan 29, 2021	49.06	49.06	47.76	48.17
7223	NYSE	MDC	Thu, Jan 28, 2021	49.97	50.10	48.69	49.39
7222	NYSE	MDC	Wed, Jan 27, 2021	48.66	51.40	48.36	49.76
7221	NYSE	MDC	Tue, Jan 26, 2021	51.54	52.44	49.36	49.86
7220	NYSE	MDC	Mon, Jan 25, 2021	52.85	53.74	50.92	51.27
7219	NYSE	MDC	Fri, Jan 22, 2021	50.01	51.71	48.82	51.63
7218	NYSE	MDC	Thu, Jan 21, 2021	49.47	51.61	49.17	50.18
7217	NYSE	MDC	Wed, Jan 20, 2021	45.42	49.49	45.22	49.18
7216	NYSE	MDC	Tue, Jan 19, 2021	44.91	45.80	44.73	45.25
7215	NYSE	MDC	Fri, Jan 15, 2021	43.76	44.96	43.69	44.45
7214	NYSE	MDC	Thu, Jan 14, 2021	43.87	44.54	43.38	43.98
7213	NYSE	MDC	Wed, Jan 13, 2021	44.47	45.77	43.59	43.64
7212	NYSE	MDC	Tue, Jan 12, 2021	44.05	44.12	43.32	43.90
7211	NYSE	MDC	Mon, Jan 11, 2021	42.38	44.49	42.20	43.94
7210	NYSE	MDC	Fri, Jan 8, 2021	45.00	45.00	42.24	42.75
7209	NYSE	MDC	Thu, Jan 7, 2021	42.66	44.57	42.48	44.48
7208	NYSE	MDC	Wed, Jan 6, 2021	42.23	42.58	41.31	42.16
7207	NYSE	MDC	Tue, Jan 5, 2021	42.74	43.65	42.20	42.70
7206	NYSE	MDC	Mon, Jan 4, 2021	45.60	45.60	43.09	44.09
7205	NYSE	MDC	Thu, Dec 31, 2020	46.19	46.51	44.97	45.00
7204	NYSE	MDC	Wed, Dec 30, 2020	45.67	46.73	45.46	45.99
7203	NYSE	MDC	Tue, Dec 29, 2020	46.39	46.56	45.10	45.61
7202	NYSE	MDC	Mon, Dec 28, 2020	47.44	47.44	46.12	46.42
7201	NYSE	MDC	Thu, Dec 24, 2020	46.41	47.17	45.67	47.17
7200	NYSE	MDC	Wed, Dec 23, 2020	47.50	47.81	45.91	45.99
7199	NYSE	MDC	Tue, Dec 22, 2020	46.78	47.76	46.45	47.49
7198	NYSE	MDC	Mon, Dec 21, 2020	46.09	47.34	45.37	46.93
7197	NYSE	MDC	Fri, Dec 18, 2020	47.69	48.52	47.08	47.19
7196	NYSE	MDC	Thu, Dec 17, 2020	45.75	48.06	45.59	47.41
7195	NYSE	MDC	Wed, Dec 16, 2020	45.91	46.17	44.39	45.07
7194	NYSE	MDC	Tue, Dec 15, 2020	44.69	45.60	44.35	45.57
7193	NYSE	MDC	Mon, Dec 14, 2020	44.94	46.06	44.37	44.45
7192	NYSE	MDC	Fri, Dec 11, 2020	44.17	44.83	43.82	44.31
7191	NYSE	MDC	Thu, Dec 10, 2020	43.56	44.68	43.29	44.37
7190	NYSE	MDC	Wed, Dec 9, 2020	44.74	44.98	43.72	43.95
7189	NYSE	MDC	Tue, Dec 8, 2020	45.40	45.78	43.97	44.32
7188	NYSE	MDC	Mon, Dec 7, 2020	44.99	46.20	44.31	46.05
7187	NYSE	MDC	Fri, Dec 4, 2020	44.79	45.19	43.93	44.93
7186	NYSE	MDC	Thu, Dec 3, 2020	42.48	44.95	42.46	44.72
7185	NYSE	MDC	Wed, Dec 2, 2020	43.42	43.42	42.23	42.41
7184	NYSE	MDC	Tue, Dec 1, 2020	45.23	45.35	43.08	43.31
7183	NYSE	MDC	Mon, Nov 30, 2020	45.53	45.71	43.56	44.69
7182	NYSE	MDC	Fri, Nov 27, 2020	45.89	46.25	45.11	45.76
7181	NYSE	MDC	Wed, Nov 25, 2020	45.05	46.12	44.81	45.87
7180	NYSE	MDC	Tue, Nov 24, 2020	45.64	45.64	44.36	45.05
7179	NYSE	MDC	Mon, Nov 23, 2020	43.97	45.25	43.48	45.16
7178	NYSE	MDC	Fri, Nov 20, 2020	43.08	44.02	42.88	43.80
7177	NYSE	MDC	Thu, Nov 19, 2020	43.69	44.42	42.86	43.29
7176	NYSE	MDC	Wed, Nov 18, 2020	44.33	45.04	43.69	43.75
7175	NYSE	MDC	Tue, Nov 17, 2020	44.21	44.84	42.96	44.05
7174	NYSE	MDC	Mon, Nov 16, 2020	43.99	44.59	42.79	44.20
7173	NYSE	MDC	Fri, Nov 13, 2020	42.53	43.69	42.07	43.25
7172	NYSE	MDC	Thu, Nov 12, 2020	42.85	43.47	41.41	41.92
7171	NYSE	MDC	Wed, Nov 11, 2020	42.61	43.14	41.88	43.09
7170	NYSE	MDC	Tue, Nov 10, 2020	40.40	42.79	39.89	42.31
7169	NYSE	MDC	Mon, Nov 9, 2020	43.48	44.31	39.49	39.60
7168	NYSE	MDC	Fri, Nov 6, 2020	44.36	44.40	42.33	42.16
7167	NYSE	MDC	Thu, Nov 5, 2020	45.63	46.29	44.42	44.52
7166	NYSE	MDC	Wed, Nov 4, 2020	41.94	45.54	41.94	45.27
7165	NYSE	MDC	Tue, Nov 3, 2020	42.13	42.42	40.90	42.07
7164	NYSE	MDC	Mon, Nov 2, 2020	41.10	41.66	40.15	41.20
7163	NYSE	MDC	Fri, Oct 30, 2020	40.29	41.51	38.14	40.30
7162	NYSE	MDC	Thu, Oct 29, 2020	42.14	42.84	39.51	39.98
7161	NYSE	MDC	Wed, Oct 28, 2020	40.51	42.32	39.93	41.78
7160	NYSE	MDC	Tue, Oct 27, 2020	42.60	42.81	41.43	41.46
7159	NYSE	MDC	Mon, Oct 26, 2020	43.66	44.13	41.97	42.44
7158	NYSE	MDC	Fri, Oct 23, 2020	43.02	44.73	42.79	44.69
7157	NYSE	MDC	Thu, Oct 22, 2020	44.40	44.40	42.35	42.53
7156	NYSE	MDC	Wed, Oct 21, 2020	46.17	46.38	43.91	44.03
7155	NYSE	MDC	Tue, Oct 20, 2020	46.07	46.87	45.69	45.94
7154	NYSE	MDC	Mon, Oct 19, 2020	47.28	47.32	45.64	45.81
7153	NYSE	MDC	Fri, Oct 16, 2020	47.94	48.61	47.04	47.13
7152	NYSE	MDC	Thu, Oct 15, 2020	46.76	48.14	46.30	47.94
7151	NYSE	MDC	Wed, Oct 14, 2020	46.98	47.61	46.42	47.22
7150	NYSE	MDC	Tue, Oct 13, 2020	46.50	47.26	45.34	46.78
7149	NYSE	MDC	Mon, Oct 12, 2020	47.13	47.32	46.57	47.06
7148	NYSE	MDC	Fri, Oct 9, 2020	47.14	47.60	46.39	46.90
7147	NYSE	MDC	Thu, Oct 8, 2020	46.42	47.20	45.75	46.75
7146	NYSE	MDC	Wed, Oct 7, 2020	44.85	45.29	43.50	44.63
7145	NYSE	MDC	Tue, Oct 6, 2020	45.45	45.99	44.03	44.11
7144	NYSE	MDC	Mon, Oct 5, 2020	45.82	46.23	44.01	45.03
7143	NYSE	MDC	Fri, Oct 2, 2020	43.31	45.81	43.31	45.40
7142	NYSE	MDC	Thu, Oct 1, 2020	44.06	44.86	43.45	44.80
7141	NYSE	MDC	Wed, Sep 30, 2020	43.47	44.47	43.20	43.61
7140	NYSE	MDC	Tue, Sep 29, 2020	43.47	43.56	42.63	42.95
7139	NYSE	MDC	Mon, Sep 28, 2020	42.02	43.79	41.71	43.56
7138	NYSE	MDC	Fri, Sep 25, 2020	41.20	41.68	40.65	41.27
7137	NYSE	MDC	Thu, Sep 24, 2020	40.55	42.00	39.76	41.49
7136	NYSE	MDC	Wed, Sep 23, 2020	42.84	43.13	40.37	40.41
7135	NYSE	MDC	Tue, Sep 22, 2020	41.43	43.32	41.38	43.15
7134	NYSE	MDC	Mon, Sep 21, 2020	41.75	42.19	39.92	41.43
7133	NYSE	MDC	Fri, Sep 18, 2020	44.41	44.65	41.95	42.75
7132	NYSE	MDC	Thu, Sep 17, 2020	43.94	44.44	42.95	43.97
7131	NYSE	MDC	Wed, Sep 16, 2020	43.77	44.31	42.82	43.97
7130	NYSE	MDC	Tue, Sep 15, 2020	43.91	44.92	42.81	43.26
7129	NYSE	MDC	Mon, Sep 14, 2020	41.85	41.94	41.00	41.43
7128	NYSE	MDC	Fri, Sep 11, 2020	41.26	41.69	40.84	41.40
7127	NYSE	MDC	Thu, Sep 10, 2020	41.03	41.57	40.47	40.83
7126	NYSE	MDC	Wed, Sep 9, 2020	39.44	41.14	39.33	40.94
7125	NYSE	MDC	Tue, Sep 8, 2020	38.48	40.03	38.39	39.04
7124	NYSE	MDC	Fri, Sep 4, 2020	40.72	41.10	37.85	39.18
7123	NYSE	MDC	Thu, Sep 3, 2020	42.18	42.24	39.94	40.44
7122	NYSE	MDC	Wed, Sep 2, 2020	42.44	42.57	40.88	42.17
7121	NYSE	MDC	Tue, Sep 1, 2020	40.28	42.17	39.82	42.13
7120	NYSE	MDC	Mon, Aug 31, 2020	41.07	41.22	39.82	40.17
7119	NYSE	MDC	Fri, Aug 28, 2020	41.58	41.98	40.92	41.06
7118	NYSE	MDC	Thu, Aug 27, 2020	41.47	42.16	41.01	41.06
7117	NYSE	MDC	Wed, Aug 26, 2020	42.19	42.52	40.87	41.12
7116	NYSE	MDC	Tue, Aug 25, 2020	42.94	42.94	41.44	41.98
7115	NYSE	MDC	Mon, Aug 24, 2020	43.48	43.48	42.36	42.65
7114	NYSE	MDC	Fri, Aug 21, 2020	41.13	43.00	41.13	42.80
7113	NYSE	MDC	Thu, Aug 20, 2020	41.14	42.09	41.14	41.53
7112	NYSE	MDC	Wed, Aug 19, 2020	42.30	42.44	41.19	41.57
7111	NYSE	MDC	Tue, Aug 18, 2020	43.31	43.84	42.42	42.56
7110	NYSE	MDC	Mon, Aug 17, 2020	41.01	42.94	40.79	42.73
7109	NYSE	MDC	Fri, Aug 14, 2020	40.17	40.98	39.92	40.65
7108	NYSE	MDC	Thu, Aug 13, 2020	40.44	40.96	40.19	40.62
7107	NYSE	MDC	Wed, Aug 12, 2020	39.95	40.82	39.61	40.80
7106	NYSE	MDC	Tue, Aug 11, 2020	41.13	41.20	39.30	39.35
7105	NYSE	MDC	Mon, Aug 10, 2020	40.81	41.86	40.49	40.55
7104	NYSE	MDC	Fri, Aug 7, 2020	41.14	41.39	39.69	40.28
7103	NYSE	MDC	Thu, Aug 6, 2020	41.26	42.14	41.24	41.61
7102	NYSE	MDC	Wed, Aug 5, 2020	41.19	41.49	40.47	41.44
7101	NYSE	MDC	Tue, Aug 4, 2020	41.49	41.92	40.49	40.67
7100	NYSE	MDC	Mon, Aug 3, 2020	41.81	42.66	41.21	41.68
7099	NYSE	MDC	Fri, Jul 31, 2020	41.89	41.93	40.37	41.51
7098	NYSE	MDC	Thu, Jul 30, 2020	41.20	42.84	40.79	42.31
7097	NYSE	MDC	Wed, Jul 29, 2020	41.59	42.16	40.42	42.03
7096	NYSE	MDC	Tue, Jul 28, 2020	40.74	42.12	39.19	39.39
7095	NYSE	MDC	Mon, Jul 27, 2020	37.71	39.86	37.39	39.81
7094	NYSE	MDC	Fri, Jul 24, 2020	38.01	38.38	37.15	37.31
7093	NYSE	MDC	Thu, Jul 23, 2020	38.92	40.12	37.55	38.06
7092	NYSE	MDC	Wed, Jul 22, 2020	36.54	38.74	36.54	38.40
7091	NYSE	MDC	Tue, Jul 21, 2020	36.81	37.02	36.31	36.80
7090	NYSE	MDC	Mon, Jul 20, 2020	36.81	36.81	35.98	36.60
7089	NYSE	MDC	Fri, Jul 17, 2020	37.22	37.78	36.83	37.06
7088	NYSE	MDC	Thu, Jul 16, 2020	35.63	36.94	35.25	36.91
7087	NYSE	MDC	Wed, Jul 15, 2020	36.17	36.26	34.91	36.01
7086	NYSE	MDC	Tue, Jul 14, 2020	33.39	34.95	33.28	34.91
7085	NYSE	MDC	Mon, Jul 13, 2020	35.02	35.87	33.42	33.55
7084	NYSE	MDC	Fri, Jul 10, 2020	33.64	34.48	33.28	34.44
7083	NYSE	MDC	Thu, Jul 9, 2020	35.65	35.65	33.66	33.68
7082	NYSE	MDC	Wed, Jul 8, 2020	33.92	35.73	33.71	35.61
7081	NYSE	MDC	Tue, Jul 7, 2020	32.63	34.00	32.63	33.83
7080	NYSE	MDC	Mon, Jul 6, 2020	33.01	33.19	32.19	33.06
7079	NYSE	MDC	Thu, Jul 2, 2020	32.75	32.77	31.52	32.05
7078	NYSE	MDC	Wed, Jul 1, 2020	33.15	33.27	31.56	31.77
7077	NYSE	MDC	Tue, Jun 30, 2020	32.19	33.19	31.92	33.06
7076	NYSE	MDC	Mon, Jun 29, 2020	30.46	32.56	30.02	32.41
7075	NYSE	MDC	Fri, Jun 26, 2020	30.40	30.84	29.51	30.31
7074	NYSE	MDC	Thu, Jun 25, 2020	31.07	31.37	29.64	30.63
7073	NYSE	MDC	Wed, Jun 24, 2020	32.43	32.56	30.79	32.07
7072	NYSE	MDC	Tue, Jun 23, 2020	32.87	33.41	32.25	33.06
7071	NYSE	MDC	Mon, Jun 22, 2020	30.68	32.44	30.36	32.31
7070	NYSE	MDC	Fri, Jun 19, 2020	32.20	32.54	30.57	30.99
7069	NYSE	MDC	Thu, Jun 18, 2020	32.38	32.73	31.72	31.75
7068	NYSE	MDC	Wed, Jun 17, 2020	34.00	34.12	32.59	32.88
7067	NYSE	MDC	Tue, Jun 16, 2020	33.88	34.00	32.42	33.79
7066	NYSE	MDC	Mon, Jun 15, 2020	29.19	32.31	29.04	32.27
7065	NYSE	MDC	Fri, Jun 12, 2020	31.00	31.56	29.38	30.60
7064	NYSE	MDC	Thu, Jun 11, 2020	30.81	31.59	29.40	29.40
7063	NYSE	MDC	Wed, Jun 10, 2020	32.80	33.30	31.75	32.67
7062	NYSE	MDC	Tue, Jun 9, 2020	32.83	33.44	32.50	32.96
7061	NYSE	MDC	Mon, Jun 8, 2020	34.63	35.48	33.18	33.58
7060	NYSE	MDC	Fri, Jun 5, 2020	33.28	34.72	33.02	33.94
7059	NYSE	MDC	Thu, Jun 4, 2020	33.37	34.36	32.70	32.88
7058	NYSE	MDC	Wed, Jun 3, 2020	32.60	34.06	32.28	33.75
7057	NYSE	MDC	Tue, Jun 2, 2020	31.79	32.17	31.43	31.94
7056	NYSE	MDC	Mon, Jun 1, 2020	31.58	32.60	31.13	31.48
7055	NYSE	MDC	Fri, May 29, 2020	31.21	32.71	31.16	31.47
7054	NYSE	MDC	Thu, May 28, 2020	34.53	34.66	31.84	32.03
7053	NYSE	MDC	Wed, May 27, 2020	32.41	33.99	32.02	33.97
7052	NYSE	MDC	Tue, May 26, 2020	31.68	32.41	30.83	31.03
7051	NYSE	MDC	Fri, May 22, 2020	29.59	30.10	28.95	30.06
7050	NYSE	MDC	Thu, May 21, 2020	28.55	29.73	28.48	29.21
7049	NYSE	MDC	Wed, May 20, 2020	28.43	29.06	27.70	28.39
7048	NYSE	MDC	Tue, May 19, 2020	27.70	29.08	27.16	27.93
7047	NYSE	MDC	Mon, May 18, 2020	26.31	28.23	26.31	28.05
7046	NYSE	MDC	Fri, May 15, 2020	24.06	25.34	23.96	24.93
7045	NYSE	MDC	Thu, May 14, 2020	23.42	24.44	22.85	24.31
7044	NYSE	MDC	Wed, May 13, 2020	25.06	25.06	23.56	24.15
7043	NYSE	MDC	Tue, May 12, 2020	26.64	26.69	25.25	25.33
7042	NYSE	MDC	Mon, May 11, 2020	26.91	27.23	26.07	26.53
7041	NYSE	MDC	Fri, May 8, 2020	26.19	27.78	25.35	27.64
7040	NYSE	MDC	Thu, May 7, 2020	25.06	25.66	24.92	25.36
7039	NYSE	MDC	Wed, May 6, 2020	25.77	26.04	24.25	24.50
7038	NYSE	MDC	Tue, May 5, 2020	25.98	26.81	24.94	25.56
7037	NYSE	MDC	Mon, May 4, 2020	26.17	27.01	25.68	26.50
7036	NYSE	MDC	Fri, May 1, 2020	26.09	26.68	25.76	26.68
7035	NYSE	MDC	Thu, Apr 30, 2020	27.09	27.47	26.76	27.08
7034	NYSE	MDC	Wed, Apr 29, 2020	26.79	28.43	26.48	28.17
7033	NYSE	MDC	Tue, Apr 28, 2020	25.00	25.97	24.66	25.56
7032	NYSE	MDC	Mon, Apr 27, 2020	22.98	24.24	22.84	23.90
7031	NYSE	MDC	Fri, Apr 24, 2020	22.11	22.87	21.76	22.66
7030	NYSE	MDC	Thu, Apr 23, 2020	21.63	22.20	20.88	21.79
7029	NYSE	MDC	Wed, Apr 22, 2020	22.30	22.30	21.41	21.54
7028	NYSE	MDC	Tue, Apr 21, 2020	21.02	22.06	20.44	21.62
7027	NYSE	MDC	Mon, Apr 20, 2020	22.55	22.94	21.37	21.90
7026	NYSE	MDC	Fri, Apr 17, 2020	23.99	24.69	22.83	23.48
7025	NYSE	MDC	Thu, Apr 16, 2020	22.57	23.14	21.90	22.44
7024	NYSE	MDC	Wed, Apr 15, 2020	22.71	22.71	21.45	22.58
7023	NYSE	MDC	Tue, Apr 14, 2020	23.99	24.50	22.99	23.92
7022	NYSE	MDC	Mon, Apr 13, 2020	24.90	24.90	22.19	23.14
7021	NYSE	MDC	Thu, Apr 9, 2020	24.30	26.03	23.81	25.03
7020	NYSE	MDC	Wed, Apr 8, 2020	22.84	24.38	22.39	23.69
7019	NYSE	MDC	Tue, Apr 7, 2020	23.52	24.02	21.69	22.32
7018	NYSE	MDC	Mon, Apr 6, 2020	19.99	22.38	19.87	21.78
7017	NYSE	MDC	Fri, Apr 3, 2020	18.30	18.92	17.66	18.75
7016	NYSE	MDC	Thu, Apr 2, 2020	18.72	20.26	17.94	18.56
7015	NYSE	MDC	Wed, Apr 1, 2020	20.21	20.50	18.14	18.53
7014	NYSE	MDC	Tue, Mar 31, 2020	22.22	22.53	21.19	21.48
7013	NYSE	MDC	Mon, Mar 30, 2020	22.98	22.98	21.11	22.45
7012	NYSE	MDC	Fri, Mar 27, 2020	23.41	24.03	22.42	23.04
7011	NYSE	MDC	Thu, Mar 26, 2020	24.34	25.24	23.61	24.66
7010	NYSE	MDC	Wed, Mar 25, 2020	22.81	25.94	22.81	24.11
7009	NYSE	MDC	Tue, Mar 24, 2020	18.56	22.99	18.56	22.55
7008	NYSE	MDC	Mon, Mar 23, 2020	18.54	18.54	16.89	18.10
7007	NYSE	MDC	Fri, Mar 20, 2020	17.98	19.54	17.06	18.71
7006	NYSE	MDC	Thu, Mar 19, 2020	15.19	18.64	14.68	17.77
7005	NYSE	MDC	Wed, Mar 18, 2020	16.56	17.74	14.58	15.44
7004	NYSE	MDC	Tue, Mar 17, 2020	18.92	19.80	16.84	17.84
7003	NYSE	MDC	Mon, Mar 16, 2020	23.16	24.06	18.31	18.49
7002	NYSE	MDC	Fri, Mar 13, 2020	26.10	26.83	23.33	26.08
7001	NYSE	MDC	Thu, Mar 12, 2020	26.39	26.95	24.33	24.94
7000	NYSE	MDC	Wed, Mar 11, 2020	33.45	34.19	30.97	31.44
6999	NYSE	MDC	Tue, Mar 10, 2020	34.68	34.89	32.56	34.37
6998	NYSE	MDC	Mon, Mar 9, 2020	38.21	38.89	33.43	33.88
6997	NYSE	MDC	Fri, Mar 6, 2020	37.01	37.48	36.04	37.29
6996	NYSE	MDC	Thu, Mar 5, 2020	38.51	38.89	37.69	38.13
6995	NYSE	MDC	Wed, Mar 4, 2020	38.68	39.56	38.01	39.27
6994	NYSE	MDC	Tue, Mar 3, 2020	38.16	39.53	37.49	37.89
6993	NYSE	MDC	Mon, Mar 2, 2020	36.73	38.24	36.49	38.18
6992	NYSE	MDC	Fri, Feb 28, 2020	36.24	37.21	35.15	36.43
6991	NYSE	MDC	Thu, Feb 27, 2020	37.79	39.10	36.94	37.51
6990	NYSE	MDC	Wed, Feb 26, 2020	39.33	39.88	38.31	38.34
6989	NYSE	MDC	Tue, Feb 25, 2020	42.25	42.36	39.38	39.58
6988	NYSE	MDC	Mon, Feb 24, 2020	41.51	42.38	41.21	42.01
6987	NYSE	MDC	Fri, Feb 21, 2020	42.16	42.62	41.92	42.44
6986	NYSE	MDC	Thu, Feb 20, 2020	41.85	42.37	41.20	42.14
6985	NYSE	MDC	Wed, Feb 19, 2020	41.56	42.18	41.39	41.88
6984	NYSE	MDC	Tue, Feb 18, 2020	41.46	41.88	41.19	41.31
6983	NYSE	MDC	Fri, Feb 14, 2020	41.45	41.74	41.06	41.45
6982	NYSE	MDC	Thu, Feb 13, 2020	40.50	41.66	40.24	41.55
6981	NYSE	MDC	Wed, Feb 12, 2020	41.02	41.08	40.28	40.71
6980	NYSE	MDC	Tue, Feb 11, 2020	41.29	41.29	40.60	40.73
6979	NYSE	MDC	Mon, Feb 10, 2020	41.46	41.63	41.09	41.12
6978	NYSE	MDC	Fri, Feb 7, 2020	41.28	41.69	41.05	41.39
6977	NYSE	MDC	Thu, Feb 6, 2020	41.13	41.44	40.88	41.20
6976	NYSE	MDC	Wed, Feb 5, 2020	39.88	40.94	39.19	40.94
6975	NYSE	MDC	Tue, Feb 4, 2020	40.63	40.68	39.39	39.53
6974	NYSE	MDC	Mon, Feb 3, 2020	39.24	40.54	38.98	40.34
6973	NYSE	MDC	Fri, Jan 31, 2020	40.37	40.62	38.09	39.02
6972	NYSE	MDC	Thu, Jan 30, 2020	43.84	45.36	40.01	41.16
6971	NYSE	MDC	Wed, Jan 29, 2020	42.06	42.69	41.44	42.42
6970	NYSE	MDC	Tue, Jan 28, 2020	41.59	42.27	41.44	42.03
6969	NYSE	MDC	Mon, Jan 27, 2020	40.69	41.32	40.64	40.93
6968	NYSE	MDC	Fri, Jan 24, 2020	41.44	41.81	40.68	40.98
6967	NYSE	MDC	Thu, Jan 23, 2020	40.42	41.53	40.42	41.45
6966	NYSE	MDC	Wed, Jan 22, 2020	40.22	40.69	40.06	40.36
6965	NYSE	MDC	Tue, Jan 21, 2020	39.31	40.11	39.31	39.99
6964	NYSE	MDC	Fri, Jan 17, 2020	39.48	40.15	39.16	39.31
6963	NYSE	MDC	Thu, Jan 16, 2020	39.28	39.46	39.07	39.25
6962	NYSE	MDC	Wed, Jan 15, 2020	38.08	39.36	37.98	39.10
6961	NYSE	MDC	Tue, Jan 14, 2020	37.43	38.13	37.31	38.02
6960	NYSE	MDC	Mon, Jan 13, 2020	37.00	37.44	37.00	37.31
6959	NYSE	MDC	Fri, Jan 10, 2020	36.68	37.38	36.40	36.94
6958	NYSE	MDC	Thu, Jan 9, 2020	37.06	37.22	36.69	36.84
6957	NYSE	MDC	Wed, Jan 8, 2020	36.44	37.25	36.37	36.94
6956	NYSE	MDC	Tue, Jan 7, 2020	36.07	36.45	35.88	36.06
6955	NYSE	MDC	Mon, Jan 6, 2020	35.23	36.32	35.11	35.97
6954	NYSE	MDC	Fri, Jan 3, 2020	34.72	35.56	34.72	35.44
6953	NYSE	MDC	Thu, Jan 2, 2020	35.41	35.68	34.78	34.99
6952	NYSE	MDC	Tue, Dec 31, 2019	35.09	35.60	34.93	35.33
6951	NYSE	MDC	Mon, Dec 30, 2019	34.98	35.29	34.41	35.27
6950	NYSE	MDC	Fri, Dec 27, 2019	35.21	35.28	34.84	34.98
6949	NYSE	MDC	Thu, Dec 26, 2019	35.46	35.67	35.03	35.10
6948	NYSE	MDC	Tue, Dec 24, 2019	35.13	35.61	34.96	35.47
6947	NYSE	MDC	Mon, Dec 23, 2019	35.70	36.04	34.96	35.06
6946	NYSE	MDC	Fri, Dec 20, 2019	34.82	35.95	34.82	35.70
6945	NYSE	MDC	Thu, Dec 19, 2019	35.43	35.44	34.59	34.77
6944	NYSE	MDC	Wed, Dec 18, 2019	35.72	35.84	35.08	35.30
6943	NYSE	MDC	Tue, Dec 17, 2019	36.05	36.53	35.41	35.54
6942	NYSE	MDC	Mon, Dec 16, 2019	36.49	36.81	35.97	36.11
6941	NYSE	MDC	Fri, Dec 13, 2019	36.34	36.52	35.95	36.47
6940	NYSE	MDC	Thu, Dec 12, 2019	37.33	37.49	36.34	36.39
6939	NYSE	MDC	Wed, Dec 11, 2019	36.59	37.58	36.48	37.48
6938	NYSE	MDC	Tue, Dec 10, 2019	37.06	37.06	36.43	36.61
6937	NYSE	MDC	Mon, Dec 9, 2019	36.57	37.09	36.47	37.08
6936	NYSE	MDC	Fri, Dec 6, 2019	37.17	37.54	36.53	36.70
6935	NYSE	MDC	Thu, Dec 5, 2019	36.76	37.28	36.65	37.10
6934	NYSE	MDC	Wed, Dec 4, 2019	36.31	37.06	36.17	36.77
6933	NYSE	MDC	Tue, Dec 3, 2019	35.93	36.40	35.85	36.24
6932	NYSE	MDC	Mon, Dec 2, 2019	36.64	36.64	35.65	36.03
6931	NYSE	MDC	Fri, Nov 29, 2019	36.72	37.19	36.53	36.64
6930	NYSE	MDC	Wed, Nov 27, 2019	37.16	37.41	36.75	36.81
6929	NYSE	MDC	Tue, Nov 26, 2019	36.55	37.07	36.41	37.06
6928	NYSE	MDC	Mon, Nov 25, 2019	35.97	36.57	35.83	36.48
6927	NYSE	MDC	Fri, Nov 22, 2019	35.73	36.07	35.36	35.69
6926	NYSE	MDC	Thu, Nov 21, 2019	36.23	36.55	35.37	35.58
6925	NYSE	MDC	Wed, Nov 20, 2019	36.20	36.77	35.75	36.39
6924	NYSE	MDC	Tue, Nov 19, 2019	36.80	36.98	36.07	36.07
6923	NYSE	MDC	Mon, Nov 18, 2019	36.18	37.22	36.05	36.73
6922	NYSE	MDC	Fri, Nov 15, 2019	35.84	36.26	35.65	35.95
6921	NYSE	MDC	Thu, Nov 14, 2019	35.24	35.94	35.24	35.73
6920	NYSE	MDC	Wed, Nov 13, 2019	35.73	35.96	35.10	35.38
6919	NYSE	MDC	Tue, Nov 12, 2019	35.66	36.25	34.87	35.84
6918	NYSE	MDC	Mon, Nov 11, 2019	34.70	35.66	34.42	35.37
6917	NYSE	MDC	Fri, Nov 8, 2019	34.28	34.78	34.08	34.77
6916	NYSE	MDC	Thu, Nov 7, 2019	35.28	35.41	33.74	34.10
6915	NYSE	MDC	Wed, Nov 6, 2019	35.09	35.70	34.43	35.26
6914	NYSE	MDC	Tue, Nov 5, 2019	34.50	35.29	34.14	35.12
6913	NYSE	MDC	Mon, Nov 4, 2019	36.60	36.63	34.19	34.46
6912	NYSE	MDC	Fri, Nov 1, 2019	36.10	38.06	35.85	36.63
6911	NYSE	MDC	Thu, Oct 31, 2019	38.47	38.94	33.14	35.84
6910	NYSE	MDC	Wed, Oct 30, 2019	40.59	40.65	39.09	40.35
6909	NYSE	MDC	Tue, Oct 29, 2019	40.42	41.21	40.23	40.49
6908	NYSE	MDC	Mon, Oct 28, 2019	41.74	41.82	40.44	40.56
6907	NYSE	MDC	Fri, Oct 25, 2019	42.25	42.54	41.54	41.63
6906	NYSE	MDC	Thu, Oct 24, 2019	42.27	42.47	42.12	42.31
6905	NYSE	MDC	Wed, Oct 23, 2019	42.55	42.85	42.07	42.30
6904	NYSE	MDC	Tue, Oct 22, 2019	42.76	42.87	42.04	42.37
6903	NYSE	MDC	Mon, Oct 21, 2019	42.88	43.37	42.41	42.44
6902	NYSE	MDC	Fri, Oct 18, 2019	42.06	42.77	41.92	42.59
6901	NYSE	MDC	Thu, Oct 17, 2019	41.87	42.61	41.87	41.97
6900	NYSE	MDC	Wed, Oct 16, 2019	41.06	41.74	40.86	41.73
6899	NYSE	MDC	Tue, Oct 15, 2019	40.53	41.23	40.46	41.10
6898	NYSE	MDC	Mon, Oct 14, 2019	40.06	40.56	39.87	40.28
6897	NYSE	MDC	Fri, Oct 11, 2019	40.89	40.99	40.09	40.15
6896	NYSE	MDC	Thu, Oct 10, 2019	40.52	40.73	40.24	40.41
6895	NYSE	MDC	Wed, Oct 9, 2019	40.65	41.08	40.55	40.60
6894	NYSE	MDC	Tue, Oct 8, 2019	40.34	40.99	40.28	40.57
6893	NYSE	MDC	Mon, Oct 7, 2019	40.10	41.11	40.05	40.62
6892	NYSE	MDC	Fri, Oct 4, 2019	39.31	40.54	39.24	40.53
6891	NYSE	MDC	Thu, Oct 3, 2019	39.42	39.59	38.76	39.22
6890	NYSE	MDC	Wed, Oct 2, 2019	39.81	39.94	39.07	39.42
6889	NYSE	MDC	Tue, Oct 1, 2019	39.93	40.23	39.71	39.81
6888	NYSE	MDC	Mon, Sep 30, 2019	39.22	40.14	39.22	39.91
6887	NYSE	MDC	Fri, Sep 27, 2019	39.81	39.91	38.93	39.09
6886	NYSE	MDC	Thu, Sep 26, 2019	39.84	40.05	39.17	39.68
6885	NYSE	MDC	Wed, Sep 25, 2019	39.36	39.82	38.75	39.70
6884	NYSE	MDC	Tue, Sep 24, 2019	39.48	39.64	38.94	39.11
6883	NYSE	MDC	Mon, Sep 23, 2019	39.18	39.70	39.04	39.19
6882	NYSE	MDC	Fri, Sep 20, 2019	39.21	39.58	39.01	39.29
6881	NYSE	MDC	Thu, Sep 19, 2019	39.81	39.86	39.08	39.19
6880	NYSE	MDC	Wed, Sep 18, 2019	39.63	40.31	39.10	39.69
6879	NYSE	MDC	Tue, Sep 17, 2019	38.98	39.60	38.87	39.52
6878	NYSE	MDC	Mon, Sep 16, 2019	39.33	39.76	38.87	39.15
6877	NYSE	MDC	Fri, Sep 13, 2019	38.55	40.75	38.55	39.24
6876	NYSE	MDC	Thu, Sep 12, 2019	36.80	37.90	36.59	37.29
6875	NYSE	MDC	Wed, Sep 11, 2019	35.83	36.59	35.70	36.53
6874	NYSE	MDC	Tue, Sep 10, 2019	36.43	36.43	34.58	35.45
6873	NYSE	MDC	Mon, Sep 9, 2019	36.09	36.58	35.88	36.56
6872	NYSE	MDC	Fri, Sep 6, 2019	36.08	36.40	35.96	36.08
6871	NYSE	MDC	Thu, Sep 5, 2019	36.22	36.42	35.68	36.11
6870	NYSE	MDC	Wed, Sep 4, 2019	35.91	36.27	35.61	36.09
6869	NYSE	MDC	Tue, Sep 3, 2019	35.60	35.92	35.35	35.69
6868	NYSE	MDC	Fri, Aug 30, 2019	34.72	35.99	34.46	35.81
6867	NYSE	MDC	Thu, Aug 29, 2019	34.60	34.81	34.33	34.56
6866	NYSE	MDC	Wed, Aug 28, 2019	33.87	34.32	33.44	34.31
6865	NYSE	MDC	Tue, Aug 27, 2019	34.24	34.41	33.84	33.91
6864	NYSE	MDC	Mon, Aug 26, 2019	34.17	34.32	33.92	34.11
6863	NYSE	MDC	Fri, Aug 23, 2019	34.46	34.94	33.93	33.99
6862	NYSE	MDC	Thu, Aug 22, 2019	34.48	34.99	34.13	34.61
6861	NYSE	MDC	Wed, Aug 21, 2019	34.67	34.68	34.21	34.37
6860	NYSE	MDC	Tue, Aug 20, 2019	33.84	34.39	33.75	34.32
6859	NYSE	MDC	Mon, Aug 19, 2019	33.69	34.12	33.48	33.82
6858	NYSE	MDC	Fri, Aug 16, 2019	33.19	33.64	33.07	33.47
6857	NYSE	MDC	Thu, Aug 15, 2019	33.28	33.47	33.05	33.12
6856	NYSE	MDC	Wed, Aug 14, 2019	33.25	33.45	32.93	33.15
6855	NYSE	MDC	Tue, Aug 13, 2019	33.19	34.01	33.19	33.66
6854	NYSE	MDC	Mon, Aug 12, 2019	33.41	33.41	32.82	33.17
6853	NYSE	MDC	Fri, Aug 9, 2019	34.00	34.08	33.36	33.43
6852	NYSE	MDC	Thu, Aug 8, 2019	34.09	34.35	33.89	34.08
6851	NYSE	MDC	Wed, Aug 7, 2019	33.16	34.09	32.98	34.03
6850	NYSE	MDC	Tue, Aug 6, 2019	32.65	33.55	32.65	33.45
6849	NYSE	MDC	Mon, Aug 5, 2019	32.98	33.15	32.52	32.64
6848	NYSE	MDC	Fri, Aug 2, 2019	33.39	33.61	32.92	33.43
6847	NYSE	MDC	Thu, Aug 1, 2019	33.80	34.24	33.27	33.56
6846	NYSE	MDC	Wed, Jul 31, 2019	33.63	34.26	32.58	33.46
6845	NYSE	MDC	Tue, Jul 30, 2019	33.96	35.00	33.93	34.91
6844	NYSE	MDC	Mon, Jul 29, 2019	34.57	34.57	33.70	33.89
6843	NYSE	MDC	Fri, Jul 26, 2019	34.62	34.87	34.28	34.61
6842	NYSE	MDC	Thu, Jul 25, 2019	34.44	34.88	34.30	34.62
6841	NYSE	MDC	Wed, Jul 24, 2019	33.76	34.37	33.62	34.26
6840	NYSE	MDC	Tue, Jul 23, 2019	34.39	34.39	33.56	33.78
6839	NYSE	MDC	Mon, Jul 22, 2019	34.78	34.94	34.31	34.44
6838	NYSE	MDC	Fri, Jul 19, 2019	34.71	35.06	34.48	34.62
6837	NYSE	MDC	Thu, Jul 18, 2019	34.81	34.95	34.42	34.78
6836	NYSE	MDC	Wed, Jul 17, 2019	34.61	34.94	34.30	34.74
6835	NYSE	MDC	Tue, Jul 16, 2019	34.52	34.78	34.25	34.61
6834	NYSE	MDC	Mon, Jul 15, 2019	34.62	34.87	34.18	34.59
6833	NYSE	MDC	Fri, Jul 12, 2019	33.86	34.81	33.86	34.48
6832	NYSE	MDC	Thu, Jul 11, 2019	33.88	33.89	33.08	33.78
6831	NYSE	MDC	Wed, Jul 10, 2019	33.88	34.04	33.53	33.89
6830	NYSE	MDC	Tue, Jul 9, 2019	33.74	34.16	33.22	33.46
6829	NYSE	MDC	Mon, Jul 8, 2019	31.31	33.59	31.03	33.52
6828	NYSE	MDC	Fri, Jul 5, 2019	30.77	30.80	30.14	30.56
6827	NYSE	MDC	Wed, Jul 3, 2019	30.89	31.09	30.65	30.94
6826	NYSE	MDC	Tue, Jul 2, 2019	30.66	30.93	30.52	30.85
6825	NYSE	MDC	Mon, Jul 1, 2019	30.53	30.75	30.12	30.66
6824	NYSE	MDC	Fri, Jun 28, 2019	29.82	30.60	29.82	30.35
6823	NYSE	MDC	Thu, Jun 27, 2019	28.89	29.86	28.86	29.82
6822	NYSE	MDC	Wed, Jun 26, 2019	28.98	29.17	28.50	28.74
6821	NYSE	MDC	Tue, Jun 25, 2019	30.21	30.26	28.90	28.99
6820	NYSE	MDC	Mon, Jun 24, 2019	30.21	30.31	29.75	29.82
6819	NYSE	MDC	Fri, Jun 21, 2019	30.64	30.67	29.92	30.05
6818	NYSE	MDC	Thu, Jun 20, 2019	30.61	31.05	30.56	30.87
6817	NYSE	MDC	Wed, Jun 19, 2019	30.76	30.76	29.79	30.54
6816	NYSE	MDC	Tue, Jun 18, 2019	31.13	31.48	30.57	30.79
6815	NYSE	MDC	Mon, Jun 17, 2019	31.08	31.23	30.63	31.16
6814	NYSE	MDC	Fri, Jun 14, 2019	30.86	31.26	30.75	31.05
6813	NYSE	MDC	Thu, Jun 13, 2019	31.00	31.26	30.63	30.95
6812	NYSE	MDC	Wed, Jun 12, 2019	30.84	31.19	30.69	30.81
6811	NYSE	MDC	Tue, Jun 11, 2019	31.12	31.12	30.19	30.78
6810	NYSE	MDC	Mon, Jun 10, 2019	30.97	31.10	30.76	30.93
6809	NYSE	MDC	Fri, Jun 7, 2019	30.64	31.19	30.62	30.96
6808	NYSE	MDC	Thu, Jun 6, 2019	30.87	31.31	30.30	30.43
6807	NYSE	MDC	Wed, Jun 5, 2019	30.56	30.93	30.18	30.88
6806	NYSE	MDC	Tue, Jun 4, 2019	29.98	30.42	29.82	30.39
6805	NYSE	MDC	Mon, Jun 3, 2019	29.07	30.13	28.89	29.72
6804	NYSE	MDC	Fri, May 31, 2019	29.16	29.54	28.80	29.10
6803	NYSE	MDC	Thu, May 30, 2019	29.31	29.60	28.96	29.38
6802	NYSE	MDC	Wed, May 29, 2019	29.61	29.84	29.07	29.30
6801	NYSE	MDC	Tue, May 28, 2019	29.99	30.06	29.61	29.65
6800	NYSE	MDC	Fri, May 24, 2019	29.43	30.00	29.43	29.97
6799	NYSE	MDC	Thu, May 23, 2019	29.38	29.86	29.17	29.28
6798	NYSE	MDC	Wed, May 22, 2019	29.12	29.89	28.99	29.52
6797	NYSE	MDC	Tue, May 21, 2019	29.01	29.58	28.96	29.58
6796	NYSE	MDC	Mon, May 20, 2019	29.67	29.91	29.01	29.03
6795	NYSE	MDC	Fri, May 17, 2019	29.82	30.02	29.77	29.77
6794	NYSE	MDC	Thu, May 16, 2019	29.69	30.24	29.69	29.97
6793	NYSE	MDC	Wed, May 15, 2019	29.81	30.07	29.56	29.76
6792	NYSE	MDC	Tue, May 14, 2019	29.11	30.06	28.86	29.95
6791	NYSE	MDC	Mon, May 13, 2019	29.14	29.46	29.01	29.14
6790	NYSE	MDC	Fri, May 10, 2019	29.60	29.81	29.18	29.55
6789	NYSE	MDC	Thu, May 9, 2019	29.37	29.88	29.24	29.66
6788	NYSE	MDC	Wed, May 8, 2019	29.47	29.81	29.40	29.44
6787	NYSE	MDC	Tue, May 7, 2019	29.91	29.91	29.27	29.50
6786	NYSE	MDC	Mon, May 6, 2019	29.87	30.17	29.63	30.09
6785	NYSE	MDC	Fri, May 3, 2019	30.19	30.44	29.60	30.18
6784	NYSE	MDC	Thu, May 2, 2019	29.49	30.34	29.44	30.13
6783	NYSE	MDC	Wed, May 1, 2019	29.63	30.01	28.70	29.42
6782	NYSE	MDC	Tue, Apr 30, 2019	28.20	28.41	27.78	28.30
6781	NYSE	MDC	Mon, Apr 29, 2019	28.12	28.31	27.90	28.12
6780	NYSE	MDC	Fri, Apr 26, 2019	28.42	28.44	27.65	28.09
6779	NYSE	MDC	Thu, Apr 25, 2019	28.23	28.65	27.67	28.36
6778	NYSE	MDC	Wed, Apr 24, 2019	28.70	28.96	28.35	28.63
6777	NYSE	MDC	Tue, Apr 23, 2019	28.51	28.73	28.40	28.64
6776	NYSE	MDC	Mon, Apr 22, 2019	28.93	28.99	28.13	28.22
6775	NYSE	MDC	Thu, Apr 18, 2019	28.94	29.12	28.69	29.02
6774	NYSE	MDC	Wed, Apr 17, 2019	28.81	28.95	28.57	28.90
6773	NYSE	MDC	Tue, Apr 16, 2019	28.68	28.81	28.43	28.74
6772	NYSE	MDC	Mon, Apr 15, 2019	28.88	28.91	28.38	28.56
6771	NYSE	MDC	Fri, Apr 12, 2019	29.09	29.14	28.72	28.75
6770	NYSE	MDC	Thu, Apr 11, 2019	28.67	29.02	28.46	28.94
6769	NYSE	MDC	Wed, Apr 10, 2019	28.40	28.69	28.26	28.59
6768	NYSE	MDC	Tue, Apr 9, 2019	28.57	28.69	28.20	28.29
6767	NYSE	MDC	Mon, Apr 8, 2019	28.44	28.64	28.31	28.62
6766	NYSE	MDC	Fri, Apr 5, 2019	28.29	28.60	28.20	28.57
6765	NYSE	MDC	Thu, Apr 4, 2019	27.32	28.14	27.32	28.13
6764	NYSE	MDC	Wed, Apr 3, 2019	27.21	27.60	26.98	27.31
6763	NYSE	MDC	Tue, Apr 2, 2019	26.92	27.13	26.60	27.01
6762	NYSE	MDC	Mon, Apr 1, 2019	27.13	27.13	26.60	26.92
6761	NYSE	MDC	Fri, Mar 29, 2019	27.49	27.74	26.87	26.91
6760	NYSE	MDC	Thu, Mar 28, 2019	27.82	27.86	27.08	27.40
6759	NYSE	MDC	Wed, Mar 27, 2019	27.20	28.05	27.00	27.73
6758	NYSE	MDC	Tue, Mar 26, 2019	27.02	27.02	26.45	26.76
6757	NYSE	MDC	Mon, Mar 25, 2019	26.19	27.00	26.19	26.89
6756	NYSE	MDC	Fri, Mar 22, 2019	26.24	26.65	26.06	26.20
6755	NYSE	MDC	Thu, Mar 21, 2019	25.61	26.44	25.61	26.25
6754	NYSE	MDC	Wed, Mar 20, 2019	25.73	26.02	25.12	25.65
6753	NYSE	MDC	Tue, Mar 19, 2019	26.36	26.52	25.61	25.73
6752	NYSE	MDC	Mon, Mar 18, 2019	26.34	26.52	26.16	26.30
6751	NYSE	MDC	Fri, Mar 15, 2019	26.39	26.68	26.25	26.36
6750	NYSE	MDC	Thu, Mar 14, 2019	26.34	26.57	26.20	26.36
6749	NYSE	MDC	Wed, Mar 13, 2019	26.79	26.97	26.40	26.44
6748	NYSE	MDC	Tue, Mar 12, 2019	26.99	27.06	26.48	26.68
6747	NYSE	MDC	Mon, Mar 11, 2019	26.54	26.91	26.54	26.90
6746	NYSE	MDC	Fri, Mar 8, 2019	26.16	26.67	26.16	26.52
6745	NYSE	MDC	Thu, Mar 7, 2019	25.81	26.40	25.53	26.19
6744	NYSE	MDC	Wed, Mar 6, 2019	26.26	26.44	25.91	25.91
6743	NYSE	MDC	Tue, Mar 5, 2019	26.97	27.09	26.22	26.23
6742	NYSE	MDC	Mon, Mar 4, 2019	26.15	26.92	26.08	26.89
6741	NYSE	MDC	Fri, Mar 1, 2019	26.89	26.98	25.92	26.06
6740	NYSE	MDC	Thu, Feb 28, 2019	26.85	26.96	26.56	26.70
6739	NYSE	MDC	Wed, Feb 27, 2019	27.07	27.14	26.34	27.00
6738	NYSE	MDC	Tue, Feb 26, 2019	27.28	27.48	26.81	27.05
6737	NYSE	MDC	Mon, Feb 25, 2019	27.92	27.92	27.28	27.40
6736	NYSE	MDC	Fri, Feb 22, 2019	27.32	27.81	27.26	27.73
6735	NYSE	MDC	Thu, Feb 21, 2019	26.81	27.21	26.55	27.16
6734	NYSE	MDC	Wed, Feb 20, 2019	27.19	27.25	26.66	26.86
6733	NYSE	MDC	Tue, Feb 19, 2019	26.83	27.28	26.65	27.09
6732	NYSE	MDC	Fri, Feb 15, 2019	26.50	26.90	26.36	26.82
6731	NYSE	MDC	Thu, Feb 14, 2019	26.86	26.95	26.34	26.36
6730	NYSE	MDC	Wed, Feb 13, 2019	26.85	27.12	26.55	26.98
6729	NYSE	MDC	Tue, Feb 12, 2019	25.98	26.81	25.98	26.76
6728	NYSE	MDC	Mon, Feb 11, 2019	26.25	26.33	25.91	25.80
6727	NYSE	MDC	Fri, Feb 8, 2019	26.62	26.80	26.01	26.24
6726	NYSE	MDC	Thu, Feb 7, 2019	26.64	27.09	26.54	26.72
6725	NYSE	MDC	Wed, Feb 6, 2019	27.74	27.78	26.71	26.72
6724	NYSE	MDC	Tue, Feb 5, 2019	27.81	28.11	27.69	27.80
6723	NYSE	MDC	Mon, Feb 4, 2019	28.20	28.20	27.68	27.81
6722	NYSE	MDC	Fri, Feb 1, 2019	28.22	28.70	27.93	28.15
6721	NYSE	MDC	Thu, Jan 31, 2019	26.05	28.46	26.05	28.23
6720	NYSE	MDC	Wed, Jan 30, 2019	26.47	26.80	25.93	26.73
6719	NYSE	MDC	Tue, Jan 29, 2019	25.51	26.37	24.82	26.28
6718	NYSE	MDC	Mon, Jan 28, 2019	25.35	26.17	25.26	25.76
6717	NYSE	MDC	Fri, Jan 25, 2019	26.19	26.69	25.44	25.50
6716	NYSE	MDC	Thu, Jan 24, 2019	25.45	26.00	25.45	25.99
6715	NYSE	MDC	Wed, Jan 23, 2019	25.00	25.44	24.87	25.36
6714	NYSE	MDC	Tue, Jan 22, 2019	25.48	25.58	24.74	24.91
6713	NYSE	MDC	Fri, Jan 18, 2019	26.01	26.01	25.37	25.57
6712	NYSE	MDC	Thu, Jan 17, 2019	25.89	26.10	25.57	25.89
6711	NYSE	MDC	Wed, Jan 16, 2019	26.23	26.36	25.84	25.93
6710	NYSE	MDC	Tue, Jan 15, 2019	26.02	26.46	25.90	26.24
6709	NYSE	MDC	Mon, Jan 14, 2019	26.32	26.38	25.99	26.03
6708	NYSE	MDC	Fri, Jan 11, 2019	26.29	26.81	26.28	26.50
6707	NYSE	MDC	Thu, Jan 10, 2019	26.75	26.85	26.03	26.31
6706	NYSE	MDC	Wed, Jan 9, 2019	26.47	27.00	25.96	26.52
6705	NYSE	MDC	Tue, Jan 8, 2019	26.37	26.77	25.87	26.28
6704	NYSE	MDC	Mon, Jan 7, 2019	25.66	26.69	25.51	26.31
6703	NYSE	MDC	Fri, Jan 4, 2019	24.80	25.74	24.66	25.64
6702	NYSE	MDC	Thu, Jan 3, 2019	24.34	24.99	24.01	24.47
6701	NYSE	MDC	Wed, Jan 2, 2019	23.77	24.74	23.68	24.49
6700	NYSE	MDC	Mon, Dec 31, 2018	24.32	24.36	23.39	24.10
6699	NYSE	MDC	Fri, Dec 28, 2018	24.06	24.58	23.86	24.19
6698	NYSE	MDC	Thu, Dec 27, 2018	23.16	23.99	22.88	23.95
6697	NYSE	MDC	Wed, Dec 26, 2018	22.56	23.59	22.09	23.53
6696	NYSE	MDC	Mon, Dec 24, 2018	22.94	23.06	22.39	22.43
6695	NYSE	MDC	Fri, Dec 21, 2018	23.63	24.20	23.01	23.01
6694	NYSE	MDC	Thu, Dec 20, 2018	23.59	24.28	23.56	23.87
6693	NYSE	MDC	Wed, Dec 19, 2018	23.79	24.54	23.71	23.77
6692	NYSE	MDC	Tue, Dec 18, 2018	23.13	24.05	23.01	23.79
6691	NYSE	MDC	Mon, Dec 17, 2018	23.48	23.95	22.95	22.97
6690	NYSE	MDC	Fri, Dec 14, 2018	23.58	24.25	23.48	23.54
6689	NYSE	MDC	Thu, Dec 13, 2018	24.19	24.47	23.81	23.87
6688	NYSE	MDC	Wed, Dec 12, 2018	24.26	24.61	23.79	24.19
6687	NYSE	MDC	Tue, Dec 11, 2018	24.30	24.36	23.86	23.97
6686	NYSE	MDC	Mon, Dec 10, 2018	24.72	24.85	23.89	23.89
6685	NYSE	MDC	Fri, Dec 7, 2018	24.78	25.32	24.62	24.67
6684	NYSE	MDC	Thu, Dec 6, 2018	23.87	24.74	23.84	24.67
6683	NYSE	MDC	Tue, Dec 4, 2018	24.88	25.15	24.09	24.17
6682	NYSE	MDC	Mon, Dec 3, 2018	25.58	25.58	24.57	25.29
6681	NYSE	MDC	Fri, Nov 30, 2018	25.38	25.52	25.07	25.25
6680	NYSE	MDC	Thu, Nov 29, 2018	25.79	25.88	25.33	25.39
6679	NYSE	MDC	Wed, Nov 28, 2018	24.98	25.91	24.31	25.84
6678	NYSE	MDC	Tue, Nov 27, 2018	24.91	25.27	24.88	24.96
6677	NYSE	MDC	Mon, Nov 26, 2018	25.27	25.49	24.84	25.03
6676	NYSE	MDC	Fri, Nov 23, 2018	24.67	25.45	24.67	25.06
6675	NYSE	MDC	Wed, Nov 21, 2018	24.51	25.18	24.21	24.81
6674	NYSE	MDC	Tue, Nov 20, 2018	24.22	24.93	24.07	24.34
6673	NYSE	MDC	Mon, Nov 19, 2018	24.56	24.82	24.26	24.49
6672	NYSE	MDC	Fri, Nov 16, 2018	23.75	24.67	23.75	24.56
6671	NYSE	MDC	Thu, Nov 15, 2018	24.04	24.12	23.17	23.94
6670	NYSE	MDC	Wed, Nov 14, 2018	25.08	25.36	24.51	24.56
6669	NYSE	MDC	Tue, Nov 13, 2018	24.61	25.21	24.61	24.81
6668	NYSE	MDC	Mon, Nov 12, 2018	24.63	25.13	24.43	24.49
6667	NYSE	MDC	Fri, Nov 9, 2018	24.79	25.05	24.55	24.63
6666	NYSE	MDC	Thu, Nov 8, 2018	24.66	25.31	23.87	24.75
6665	NYSE	MDC	Wed, Nov 7, 2018	25.41	25.45	24.82	25.21
6664	NYSE	MDC	Tue, Nov 6, 2018	25.62	25.75	25.11	25.18
6663	NYSE	MDC	Mon, Nov 5, 2018	25.31	26.01	25.25	25.73
6662	NYSE	MDC	Fri, Nov 2, 2018	25.09	25.39	24.27	25.29
6661	NYSE	MDC	Thu, Nov 1, 2018	23.14	25.03	22.67	24.83
6660	NYSE	MDC	Wed, Oct 31, 2018	24.48	24.74	23.66	24.09
6659	NYSE	MDC	Tue, Oct 30, 2018	23.13	24.28	22.80	24.23
6658	NYSE	MDC	Mon, Oct 29, 2018	24.40	24.40	22.92	23.13
6657	NYSE	MDC	Fri, Oct 26, 2018	23.53	24.44	23.50	23.96
6656	NYSE	MDC	Thu, Oct 25, 2018	23.29	24.03	23.03	23.89
6655	NYSE	MDC	Wed, Oct 24, 2018	22.99	23.46	22.59	22.62
6654	NYSE	MDC	Tue, Oct 23, 2018	21.55	23.01	21.55	22.95
6653	NYSE	MDC	Mon, Oct 22, 2018	22.87	23.04	21.55	21.83
6652	NYSE	MDC	Fri, Oct 19, 2018	23.67	23.81	22.85	22.95
6651	NYSE	MDC	Thu, Oct 18, 2018	23.37	24.07	23.18	23.62
6650	NYSE	MDC	Wed, Oct 17, 2018	23.58	23.72	22.85	23.56
6649	NYSE	MDC	Tue, Oct 16, 2018	23.37	23.95	23.03	23.91
6648	NYSE	MDC	Mon, Oct 15, 2018	22.81	23.29	22.81	23.16
6647	NYSE	MDC	Fri, Oct 12, 2018	23.75	23.75	22.71	22.89
6646	NYSE	MDC	Thu, Oct 11, 2018	23.49	23.80	23.29	23.32
6645	NYSE	MDC	Wed, Oct 10, 2018	23.53	24.20	23.53	23.57
6644	NYSE	MDC	Tue, Oct 9, 2018	24.32	24.37	23.73	23.82
6643	NYSE	MDC	Mon, Oct 8, 2018	23.92	24.43	23.90	24.34
6642	NYSE	MDC	Fri, Oct 5, 2018	24.46	24.48	23.62	24.04
6641	NYSE	MDC	Thu, Oct 4, 2018	24.79	24.85	24.23	24.41
6640	NYSE	MDC	Wed, Oct 3, 2018	25.41	25.57	24.76	24.93
6639	NYSE	MDC	Tue, Oct 2, 2018	25.07	25.47	25.04	25.26
6638	NYSE	MDC	Mon, Oct 1, 2018	25.46	25.57	24.97	25.11
6637	NYSE	MDC	Fri, Sep 28, 2018	25.27	25.69	25.15	25.36
6636	NYSE	MDC	Thu, Sep 27, 2018	25.73	25.73	25.11	25.30
6635	NYSE	MDC	Wed, Sep 26, 2018	26.27	26.41	25.51	25.72
6634	NYSE	MDC	Tue, Sep 25, 2018	25.86	26.07	25.72	26.05
6633	NYSE	MDC	Mon, Sep 24, 2018	26.44	26.44	25.72	25.76
6632	NYSE	MDC	Fri, Sep 21, 2018	26.67	26.67	25.83	26.53
6631	NYSE	MDC	Thu, Sep 20, 2018	27.49	27.49	26.66	27.21
6630	NYSE	MDC	Wed, Sep 19, 2018	27.67	28.06	27.31	27.37
6629	NYSE	MDC	Tue, Sep 18, 2018	27.53	27.95	27.37	27.66
6628	NYSE	MDC	Mon, Sep 17, 2018	27.73	27.95	27.45	27.46
6627	NYSE	MDC	Fri, Sep 14, 2018	27.29	27.84	26.96	27.73
6626	NYSE	MDC	Thu, Sep 13, 2018	27.60	27.60	26.86	27.30
6625	NYSE	MDC	Wed, Sep 12, 2018	27.15	27.61	27.01	27.51
6624	NYSE	MDC	Tue, Sep 11, 2018	26.91	27.42	26.69	27.07
6623	NYSE	MDC	Mon, Sep 10, 2018	26.62	27.00	25.88	26.83
6622	NYSE	MDC	Fri, Sep 7, 2018	27.67	27.67	26.63	26.65
6621	NYSE	MDC	Thu, Sep 6, 2018	27.76	28.32	27.65	27.81
6620	NYSE	MDC	Wed, Sep 5, 2018	27.34	27.85	27.34	27.69
6619	NYSE	MDC	Tue, Sep 4, 2018	27.07	27.39	26.96	27.31
6618	NYSE	MDC	Fri, Aug 31, 2018	27.04	27.25	26.82	27.18
6617	NYSE	MDC	Thu, Aug 30, 2018	27.19	27.24	26.84	26.91
6616	NYSE	MDC	Wed, Aug 29, 2018	27.54	27.56	27.18	27.28
6615	NYSE	MDC	Tue, Aug 28, 2018	27.91	27.97	27.44	27.51
6614	NYSE	MDC	Mon, Aug 27, 2018	27.97	28.24	27.83	27.93
6613	NYSE	MDC	Fri, Aug 24, 2018	27.98	28.09	27.70	27.91
6612	NYSE	MDC	Thu, Aug 23, 2018	28.39	28.39	27.71	27.98
6611	NYSE	MDC	Wed, Aug 22, 2018	28.38	28.54	28.00	28.37
6610	NYSE	MDC	Tue, Aug 21, 2018	27.60	28.64	27.49	28.38
6609	NYSE	MDC	Mon, Aug 20, 2018	26.92	27.18	26.92	27.00
6608	NYSE	MDC	Fri, Aug 17, 2018	26.65	27.21	26.65	26.90
6607	NYSE	MDC	Thu, Aug 16, 2018	26.71	27.13	26.70	26.77
6606	NYSE	MDC	Wed, Aug 15, 2018	26.46	26.67	26.26	26.56
6605	NYSE	MDC	Tue, Aug 14, 2018	26.39	26.78	26.26	26.59
6604	NYSE	MDC	Mon, Aug 13, 2018	26.76	26.76	26.22	26.31
6603	NYSE	MDC	Fri, Aug 10, 2018	26.76	26.81	26.36	26.70
6602	NYSE	MDC	Thu, Aug 9, 2018	26.62	27.22	26.56	26.86
6601	NYSE	MDC	Wed, Aug 8, 2018	26.47	26.68	26.15	26.62
6600	NYSE	MDC	Tue, Aug 7, 2018	26.07	26.65	26.02	26.41
6599	NYSE	MDC	Mon, Aug 6, 2018	26.00	26.24	25.63	25.97
6598	NYSE	MDC	Fri, Aug 3, 2018	26.17	26.25	25.76	26.00
6597	NYSE	MDC	Thu, Aug 2, 2018	26.95	27.09	25.99	26.09
6596	NYSE	MDC	Wed, Aug 1, 2018	25.76	26.41	25.33	25.95
6595	NYSE	MDC	Tue, Jul 31, 2018	24.62	24.97	24.37	24.90
6594	NYSE	MDC	Mon, Jul 30, 2018	24.83	25.14	24.52	24.53
6593	NYSE	MDC	Fri, Jul 27, 2018	25.45	25.54	24.54	24.80
6592	NYSE	MDC	Thu, Jul 26, 2018	25.05	25.54	24.84	25.46
6591	NYSE	MDC	Wed, Jul 25, 2018	25.79	25.81	24.73	25.02
6590	NYSE	MDC	Tue, Jul 24, 2018	26.59	26.80	25.77	25.83
6589	NYSE	MDC	Mon, Jul 23, 2018	27.19	27.32	26.59	26.68
6588	NYSE	MDC	Fri, Jul 20, 2018	27.97	27.97	27.26	27.30
6587	NYSE	MDC	Thu, Jul 19, 2018	27.68	28.16	27.50	28.01
6586	NYSE	MDC	Wed, Jul 18, 2018	27.72	27.75	27.36	27.70
6585	NYSE	MDC	Tue, Jul 17, 2018	27.45	27.97	27.37	27.91
6584	NYSE	MDC	Mon, Jul 16, 2018	27.27	27.53	26.99	27.45
6583	NYSE	MDC	Fri, Jul 13, 2018	27.77	27.77	27.21	27.25
6582	NYSE	MDC	Thu, Jul 12, 2018	27.01	27.32	26.55	27.31
6581	NYSE	MDC	Wed, Jul 11, 2018	26.66	27.08	26.66	26.86
6580	NYSE	MDC	Tue, Jul 10, 2018	27.22	27.25	26.68	26.83
6579	NYSE	MDC	Mon, Jul 9, 2018	27.23	27.30	26.99	27.10
6578	NYSE	MDC	Fri, Jul 6, 2018	27.37	27.40	26.99	27.03
6577	NYSE	MDC	Thu, Jul 5, 2018	26.71	27.32	26.51	27.30
6576	NYSE	MDC	Tue, Jul 3, 2018	26.36	26.56	26.17	26.45
6575	NYSE	MDC	Mon, Jul 2, 2018	26.23	26.64	25.86	26.25
6574	NYSE	MDC	Fri, Jun 29, 2018	26.07	26.48	25.88	26.38
6573	NYSE	MDC	Thu, Jun 28, 2018	25.40	25.77	25.17	25.75
6572	NYSE	MDC	Wed, Jun 27, 2018	25.92	25.93	25.39	25.49
6571	NYSE	MDC	Tue, Jun 26, 2018	25.79	26.17	25.56	25.81
6570	NYSE	MDC	Mon, Jun 25, 2018	25.62	25.70	25.09	25.21
6569	NYSE	MDC	Fri, Jun 22, 2018	26.14	26.30	25.39	25.68
6568	NYSE	MDC	Thu, Jun 21, 2018	26.41	26.54	25.95	26.05
6567	NYSE	MDC	Wed, Jun 20, 2018	26.49	26.50	25.82	26.36
6566	NYSE	MDC	Tue, Jun 19, 2018	26.40	26.70	26.17	26.32
6565	NYSE	MDC	Mon, Jun 18, 2018	26.83	27.20	26.35	26.47
6564	NYSE	MDC	Fri, Jun 15, 2018	27.10	27.31	26.83	27.03
6563	NYSE	MDC	Thu, Jun 14, 2018	27.52	27.74	27.02	27.25
6562	NYSE	MDC	Wed, Jun 13, 2018	28.40	28.40	27.19	27.48
6561	NYSE	MDC	Tue, Jun 12, 2018	27.93	28.48	27.83	28.46
6560	NYSE	MDC	Mon, Jun 11, 2018	27.96	28.17	27.72	27.90
6559	NYSE	MDC	Fri, Jun 8, 2018	27.49	28.17	27.43	28.03
6558	NYSE	MDC	Thu, Jun 7, 2018	27.56	27.86	27.35	27.54
6557	NYSE	MDC	Wed, Jun 6, 2018	27.24	27.47	26.80	27.47
6556	NYSE	MDC	Tue, Jun 5, 2018	27.13	27.32	27.06	27.25
6555	NYSE	MDC	Mon, Jun 4, 2018	27.38	27.67	27.13	27.16
6554	NYSE	MDC	Fri, Jun 1, 2018	27.41	27.43	26.94	27.24
6553	NYSE	MDC	Thu, May 31, 2018	27.30	27.43	27.07	27.07
6552	NYSE	MDC	Wed, May 30, 2018	27.75	27.88	27.16	27.27
6551	NYSE	MDC	Tue, May 29, 2018	26.90	27.76	26.90	27.52
6550	NYSE	MDC	Fri, May 25, 2018	26.57	27.31	26.57	27.13
6549	NYSE	MDC	Thu, May 24, 2018	26.38	26.72	26.20	26.60
6548	NYSE	MDC	Wed, May 23, 2018	25.85	26.52	25.83	26.40
6547	NYSE	MDC	Tue, May 22, 2018	26.13	26.23	25.51	25.88
6546	NYSE	MDC	Mon, May 21, 2018	26.37	26.58	26.01	26.38
6545	NYSE	MDC	Fri, May 18, 2018	25.80	26.23	25.61	26.19
6544	NYSE	MDC	Thu, May 17, 2018	25.09	25.84	25.09	25.75
6543	NYSE	MDC	Wed, May 16, 2018	24.85	25.18	24.42	25.07
6542	NYSE	MDC	Tue, May 15, 2018	25.81	25.81	24.69	24.85
6541	NYSE	MDC	Mon, May 14, 2018	26.46	26.68	25.92	25.93
6540	NYSE	MDC	Fri, May 11, 2018	26.50	26.91	26.35	26.45
6539	NYSE	MDC	Thu, May 10, 2018	26.59	26.77	26.29	26.56
6538	NYSE	MDC	Wed, May 9, 2018	27.72	27.85	26.50	26.52
6537	NYSE	MDC	Tue, May 8, 2018	27.42	27.77	27.26	27.64
6536	NYSE	MDC	Mon, May 7, 2018	27.88	28.03	27.16	27.26
6535	NYSE	MDC	Fri, May 4, 2018	27.18	27.98	26.66	27.70
6534	NYSE	MDC	Thu, May 3, 2018	26.05	27.87	26.05	26.91
6533	NYSE	MDC	Wed, May 2, 2018	25.34	25.45	24.85	25.08
6532	NYSE	MDC	Tue, May 1, 2018	24.80	25.46	24.74	25.40
6531	NYSE	MDC	Mon, Apr 30, 2018	25.51	25.58	24.78	24.87
6530	NYSE	MDC	Fri, Apr 27, 2018	25.27	25.57	25.10	25.50
6529	NYSE	MDC	Thu, Apr 26, 2018	24.97	25.41	24.49	25.24
6528	NYSE	MDC	Wed, Apr 25, 2018	24.40	24.91	24.10	24.87
6527	NYSE	MDC	Tue, Apr 24, 2018	24.75	25.03	24.24	24.43
6526	NYSE	MDC	Mon, Apr 23, 2018	24.40	24.63	24.25	24.52
6525	NYSE	MDC	Fri, Apr 20, 2018	24.68	24.92	24.19	24.30
6524	NYSE	MDC	Thu, Apr 19, 2018	25.36	25.36	24.08	24.65
6523	NYSE	MDC	Wed, Apr 18, 2018	25.32	25.46	25.18	25.43
6522	NYSE	MDC	Tue, Apr 17, 2018	25.22	25.35	25.05	25.26
6521	NYSE	MDC	Mon, Apr 16, 2018	24.97	25.15	24.72	25.01
6520	NYSE	MDC	Fri, Apr 13, 2018	24.88	24.99	24.41	24.76
6519	NYSE	MDC	Thu, Apr 12, 2018	24.78	24.85	24.29	24.72
6518	NYSE	MDC	Wed, Apr 11, 2018	24.76	25.15	24.61	24.65
6517	NYSE	MDC	Tue, Apr 10, 2018	25.07	25.09	24.58	24.91
6516	NYSE	MDC	Mon, Apr 9, 2018	24.87	25.03	24.56	24.69
6515	NYSE	MDC	Fri, Apr 6, 2018	25.06	25.40	24.36	24.71
6514	NYSE	MDC	Thu, Apr 5, 2018	25.03	25.54	24.89	25.29
6513	NYSE	MDC	Wed, Apr 4, 2018	23.56	25.03	23.52	24.88
6512	NYSE	MDC	Tue, Apr 3, 2018	23.42	23.83	23.10	23.78
6511	NYSE	MDC	Mon, Apr 2, 2018	23.85	23.85	22.68	23.28
6510	NYSE	MDC	Thu, Mar 29, 2018	23.95	24.18	23.79	23.94
6509	NYSE	MDC	Wed, Mar 28, 2018	23.85	24.14	23.68	23.83
6508	NYSE	MDC	Tue, Mar 27, 2018	24.31	24.60	23.68	23.87
6507	NYSE	MDC	Mon, Mar 26, 2018	24.43	24.52	23.77	24.16
6506	NYSE	MDC	Fri, Mar 23, 2018	24.71	25.04	23.99	24.01
6505	NYSE	MDC	Thu, Mar 22, 2018	24.66	25.15	24.45	24.48
6504	NYSE	MDC	Wed, Mar 21, 2018	24.48	25.19	24.21	24.98
6503	NYSE	MDC	Tue, Mar 20, 2018	24.71	25.04	24.31	24.39
6502	NYSE	MDC	Mon, Mar 19, 2018	24.58	24.78	24.32	24.76
6501	NYSE	MDC	Fri, Mar 16, 2018	24.38	24.79	24.25	24.70
6500	NYSE	MDC	Thu, Mar 15, 2018	24.78	24.84	24.11	24.30
6499	NYSE	MDC	Wed, Mar 14, 2018	25.57	25.63	24.60	24.61
6498	NYSE	MDC	Tue, Mar 13, 2018	25.33	25.85	24.93	25.46
6497	NYSE	MDC	Mon, Mar 12, 2018	24.16	24.47	24.14	24.25
6496	NYSE	MDC	Fri, Mar 9, 2018	24.03	24.25	23.67	24.16
6495	NYSE	MDC	Thu, Mar 8, 2018	24.32	24.32	23.63	23.80
6494	NYSE	MDC	Wed, Mar 7, 2018	24.07	24.48	24.00	24.18
6493	NYSE	MDC	Tue, Mar 6, 2018	24.18	24.35	23.78	24.31
6492	NYSE	MDC	Mon, Mar 5, 2018	23.59	24.21	23.59	24.04
6491	NYSE	MDC	Fri, Mar 2, 2018	23.35	23.89	23.10	23.82
6490	NYSE	MDC	Thu, Mar 1, 2018	23.76	23.89	23.26	23.61
6489	NYSE	MDC	Wed, Feb 28, 2018	24.55	24.58	23.47	23.73
6488	NYSE	MDC	Tue, Feb 27, 2018	24.84	25.44	24.54	24.55
6487	NYSE	MDC	Mon, Feb 26, 2018	25.15	25.18	24.60	24.97
6486	NYSE	MDC	Fri, Feb 23, 2018	25.72	25.72	24.71	24.99
6485	NYSE	MDC	Thu, Feb 22, 2018	26.00	26.18	25.64	25.81
6484	NYSE	MDC	Wed, Feb 21, 2018	26.05	26.48	25.83	25.83
6483	NYSE	MDC	Tue, Feb 20, 2018	26.23	26.29	25.81	25.92
6482	NYSE	MDC	Fri, Feb 16, 2018	25.71	26.47	25.71	26.35
6481	NYSE	MDC	Thu, Feb 15, 2018	26.29	26.29	25.49	25.77
6480	NYSE	MDC	Wed, Feb 14, 2018	25.31	26.09	25.27	25.95
6479	NYSE	MDC	Tue, Feb 13, 2018	25.73	26.35	25.41	25.58
6478	NYSE	MDC	Mon, Feb 12, 2018	25.57	25.57	24.91	25.39
6477	NYSE	MDC	Fri, Feb 9, 2018	25.07	25.61	24.36	25.27
6476	NYSE	MDC	Thu, Feb 8, 2018	26.01	26.06	24.63	24.64
6475	NYSE	MDC	Wed, Feb 7, 2018	25.93	26.55	25.86	25.99
6474	NYSE	MDC	Tue, Feb 6, 2018	24.49	26.11	24.25	26.07
6473	NYSE	MDC	Mon, Feb 5, 2018	27.01	27.10	24.97	25.10
6472	NYSE	MDC	Fri, Feb 2, 2018	28.90	28.90	26.87	27.44
6471	NYSE	MDC	Thu, Feb 1, 2018	27.46	30.10	27.01	29.16
6470	NYSE	MDC	Wed, Jan 31, 2018	28.96	29.25	28.86	28.90
6469	NYSE	MDC	Tue, Jan 30, 2018	28.45	28.74	27.87	28.58
6468	NYSE	MDC	Mon, Jan 29, 2018	29.20	29.27	28.71	28.80
6467	NYSE	MDC	Fri, Jan 26, 2018	29.37	29.45	28.90	29.26
6466	NYSE	MDC	Thu, Jan 25, 2018	29.85	29.85	28.90	29.29
6465	NYSE	MDC	Wed, Jan 24, 2018	29.91	30.16	29.42	29.70
6464	NYSE	MDC	Tue, Jan 23, 2018	29.75	29.81	29.24	29.70
6463	NYSE	MDC	Mon, Jan 22, 2018	29.52	29.73	29.39	29.73
6462	NYSE	MDC	Fri, Jan 19, 2018	29.18	29.60	29.09	29.54
6461	NYSE	MDC	Thu, Jan 18, 2018	29.69	29.78	29.08	29.12
6460	NYSE	MDC	Wed, Jan 17, 2018	29.12	29.83	29.04	29.74
6459	NYSE	MDC	Tue, Jan 16, 2018	29.46	29.50	28.73	28.84
6458	NYSE	MDC	Fri, Jan 12, 2018	29.55	29.55	29.14	29.25
6457	NYSE	MDC	Thu, Jan 11, 2018	29.05	29.48	28.63	29.44
6456	NYSE	MDC	Wed, Jan 10, 2018	29.46	29.52	28.72	28.75
6455	NYSE	MDC	Tue, Jan 9, 2018	29.44	30.05	29.26	29.65
6454	NYSE	MDC	Mon, Jan 8, 2018	29.50	29.69	29.23	29.47
6453	NYSE	MDC	Fri, Jan 5, 2018	29.36	29.50	29.00	29.49
6452	NYSE	MDC	Thu, Jan 4, 2018	29.75	29.75	28.85	29.06
6451	NYSE	MDC	Wed, Jan 3, 2018	28.64	29.53	28.38	29.48
6450	NYSE	MDC	Tue, Jan 2, 2018	27.59	27.96	27.32	27.91
6449	NYSE	MDC	Fri, Dec 29, 2017	27.51	27.59	27.26	27.33
6448	NYSE	MDC	Thu, Dec 28, 2017	27.32	27.49	27.13	27.47
6447	NYSE	MDC	Wed, Dec 27, 2017	27.35	27.61	27.15	27.25
6446	NYSE	MDC	Tue, Dec 26, 2017	27.02	27.44	27.02	27.25
6445	NYSE	MDC	Fri, Dec 22, 2017	27.51	27.51	26.96	27.06
6444	NYSE	MDC	Thu, Dec 21, 2017	27.22	27.59	27.19	27.40
6443	NYSE	MDC	Wed, Dec 20, 2017	27.29	27.37	27.06	27.15
6442	NYSE	MDC	Tue, Dec 19, 2017	27.56	27.67	27.02	27.05
6441	NYSE	MDC	Mon, Dec 18, 2017	27.23	27.67	26.98	27.61
6440	NYSE	MDC	Fri, Dec 15, 2017	26.86	27.10	26.80	27.05
6439	NYSE	MDC	Thu, Dec 14, 2017	26.92	27.00	26.61	26.77
6438	NYSE	MDC	Wed, Dec 13, 2017	26.83	27.18	26.77	26.86
6437	NYSE	MDC	Tue, Dec 12, 2017	26.83	27.05	26.65	26.72
6436	NYSE	MDC	Mon, Dec 11, 2017	27.41	27.49	26.83	26.90
6435	NYSE	MDC	Fri, Dec 8, 2017	27.44	27.52	27.18	27.30
6434	NYSE	MDC	Thu, Dec 7, 2017	26.77	27.55	26.77	27.21
6433	NYSE	MDC	Wed, Dec 6, 2017	27.17	27.52	26.75	27.21
6432	NYSE	MDC	Tue, Dec 5, 2017	27.71	27.92	27.20	27.22
6431	NYSE	MDC	Mon, Dec 4, 2017	28.82	29.06	28.12	28.22
6430	NYSE	MDC	Fri, Dec 1, 2017	28.36	28.41	27.26	28.28
6429	NYSE	MDC	Thu, Nov 30, 2017	28.74	28.84	28.26	28.44
6428	NYSE	MDC	Wed, Nov 29, 2017	28.05	28.58	28.05	28.44
6427	NYSE	MDC	Tue, Nov 28, 2017	27.48	28.18	27.48	28.04
6426	NYSE	MDC	Mon, Nov 27, 2017	27.56	27.56	27.31	27.41
6425	NYSE	MDC	Fri, Nov 24, 2017	27.52	27.71	27.31	27.66
6424	NYSE	MDC	Wed, Nov 22, 2017	27.85	27.94	27.42	27.51
6423	NYSE	MDC	Tue, Nov 21, 2017	27.27	27.93	27.19	27.86
6422	NYSE	MDC	Mon, Nov 20, 2017	26.90	27.24	26.83	27.14
6421	NYSE	MDC	Fri, Nov 17, 2017	26.39	27.10	26.39	26.91
6420	NYSE	MDC	Thu, Nov 16, 2017	26.48	26.75	26.38	26.53
6419	NYSE	MDC	Wed, Nov 15, 2017	26.40	26.46	26.08	26.34
6418	NYSE	MDC	Tue, Nov 14, 2017	26.10	26.61	26.01	26.59
6417	NYSE	MDC	Mon, Nov 13, 2017	26.08	26.41	26.00	26.29
6416	NYSE	MDC	Fri, Nov 10, 2017	26.20	26.43	26.16	26.20
6415	NYSE	MDC	Thu, Nov 9, 2017	26.01	26.47	25.92	26.28
6414	NYSE	MDC	Wed, Nov 8, 2017	25.69	26.51	25.43	26.28
6413	NYSE	MDC	Tue, Nov 7, 2017	26.11	26.26	25.66	25.71
6412	NYSE	MDC	Mon, Nov 6, 2017	26.32	26.54	26.01	26.26
6411	NYSE	MDC	Fri, Nov 3, 2017	25.93	26.92	25.93	26.32
6410	NYSE	MDC	Thu, Nov 2, 2017	29.73	29.73	25.96	26.05
6409	NYSE	MDC	Wed, Nov 1, 2017	29.57	29.73	29.40	29.60
6408	NYSE	MDC	Tue, Oct 31, 2017	29.00	29.48	28.91	29.40
6407	NYSE	MDC	Mon, Oct 30, 2017	29.15	29.22	28.64	28.99
6406	NYSE	MDC	Fri, Oct 27, 2017	29.13	29.13	28.61	28.91
6405	NYSE	MDC	Thu, Oct 26, 2017	28.66	29.11	28.58	28.95
6404	NYSE	MDC	Wed, Oct 25, 2017	28.81	29.18	28.53	28.59
6403	NYSE	MDC	Tue, Oct 24, 2017	29.10	29.28	29.01	29.10
6402	NYSE	MDC	Mon, Oct 23, 2017	28.89	29.01	28.77	28.94
6401	NYSE	MDC	Fri, Oct 20, 2017	29.21	29.34	28.76	28.85
6400	NYSE	MDC	Thu, Oct 19, 2017	28.40	29.02	28.20	29.00
6399	NYSE	MDC	Wed, Oct 18, 2017	28.36	28.67	28.21	28.55
6398	NYSE	MDC	Tue, Oct 17, 2017	28.20	28.35	28.14	28.26
6397	NYSE	MDC	Mon, Oct 16, 2017	28.54	28.76	28.25	28.26
6396	NYSE	MDC	Fri, Oct 13, 2017	28.62	28.76	28.46	28.54
6395	NYSE	MDC	Thu, Oct 12, 2017	28.17	28.61	28.13	28.52
6394	NYSE	MDC	Wed, Oct 11, 2017	27.98	28.30	27.91	28.27
6393	NYSE	MDC	Tue, Oct 10, 2017	27.97	28.06	27.67	27.99
6392	NYSE	MDC	Mon, Oct 9, 2017	27.72	28.07	27.70	27.89
6391	NYSE	MDC	Fri, Oct 6, 2017	27.51	27.82	27.46	27.63
6390	NYSE	MDC	Thu, Oct 5, 2017	27.45	27.73	27.30	27.58
6389	NYSE	MDC	Wed, Oct 4, 2017	27.07	27.33	26.90	27.29
6388	NYSE	MDC	Tue, Oct 3, 2017	26.87	27.09	26.30	27.08
6387	NYSE	MDC	Mon, Oct 2, 2017	26.38	26.68	26.16	26.67
6386	NYSE	MDC	Fri, Sep 29, 2017	26.25	26.44	26.01	26.36
6385	NYSE	MDC	Thu, Sep 28, 2017	25.90	26.25	25.79	26.11
6384	NYSE	MDC	Wed, Sep 27, 2017	25.82	26.05	25.63	25.88
6383	NYSE	MDC	Tue, Sep 26, 2017	25.77	25.97	25.64	25.70
6382	NYSE	MDC	Mon, Sep 25, 2017	25.39	25.78	25.29	25.67
6381	NYSE	MDC	Fri, Sep 22, 2017	25.24	25.63	25.20	25.50
6380	NYSE	MDC	Thu, Sep 21, 2017	25.09	25.29	25.09	25.19
6379	NYSE	MDC	Wed, Sep 20, 2017	25.39	25.51	25.09	25.10
6378	NYSE	MDC	Tue, Sep 19, 2017	25.37	25.52	25.25	25.43
6377	NYSE	MDC	Mon, Sep 18, 2017	25.19	25.39	25.09	25.33
6376	NYSE	MDC	Fri, Sep 15, 2017	25.14	25.25	24.85	25.13
6375	NYSE	MDC	Thu, Sep 14, 2017	24.82	25.20	24.72	25.10
6374	NYSE	MDC	Wed, Sep 13, 2017	24.97	25.09	24.55	25.00
6373	NYSE	MDC	Tue, Sep 12, 2017	24.68	25.01	24.58	25.00
6372	NYSE	MDC	Mon, Sep 11, 2017	24.28	24.72	24.27	24.62
6371	NYSE	MDC	Fri, Sep 8, 2017	24.01	24.47	24.01	24.16
6370	NYSE	MDC	Thu, Sep 7, 2017	24.36	24.54	23.95	24.05
6369	NYSE	MDC	Wed, Sep 6, 2017	24.65	24.81	24.13	24.35
6368	NYSE	MDC	Tue, Sep 5, 2017	24.86	24.94	24.41	24.58
6367	NYSE	MDC	Fri, Sep 1, 2017	24.89	25.24	24.63	24.95
6366	NYSE	MDC	Thu, Aug 31, 2017	24.80	25.09	24.74	24.81
6365	NYSE	MDC	Wed, Aug 30, 2017	24.97	24.97	24.57	24.69
6364	NYSE	MDC	Tue, Aug 29, 2017	24.22	24.71	24.22	24.39
6363	NYSE	MDC	Mon, Aug 28, 2017	24.70	24.70	24.24	24.42
6362	NYSE	MDC	Fri, Aug 25, 2017	24.78	25.01	24.58	24.63
6361	NYSE	MDC	Thu, Aug 24, 2017	24.98	25.04	24.51	24.58
6360	NYSE	MDC	Wed, Aug 23, 2017	25.11	25.44	24.77	24.82
6359	NYSE	MDC	Tue, Aug 22, 2017	25.46	25.63	25.06	25.23
6358	NYSE	MDC	Mon, Aug 21, 2017	25.48	25.66	25.33	25.42
6357	NYSE	MDC	Fri, Aug 18, 2017	25.51	25.82	25.41	25.42
6356	NYSE	MDC	Thu, Aug 17, 2017	26.47	26.56	25.70	25.74
6355	NYSE	MDC	Wed, Aug 16, 2017	26.50	26.61	26.39	26.52
6354	NYSE	MDC	Tue, Aug 15, 2017	26.33	26.67	26.20	26.44
6353	NYSE	MDC	Mon, Aug 14, 2017	26.00	26.37	25.96	26.30
6352	NYSE	MDC	Fri, Aug 11, 2017	25.48	25.98	25.26	25.86
6351	NYSE	MDC	Thu, Aug 10, 2017	26.25	26.46	25.79	25.82
6350	NYSE	MDC	Wed, Aug 9, 2017	26.85	26.85	26.42	26.50
6349	NYSE	MDC	Tue, Aug 8, 2017	26.98	27.33	26.76	26.99
6348	NYSE	MDC	Mon, Aug 7, 2017	27.24	27.39	26.96	27.01
6347	NYSE	MDC	Fri, Aug 4, 2017	27.53	27.65	27.28	27.43
6346	NYSE	MDC	Thu, Aug 3, 2017	27.35	27.53	26.99	27.38
6345	NYSE	MDC	Wed, Aug 2, 2017	28.65	28.97	27.29	27.35
6344	NYSE	MDC	Tue, Aug 1, 2017	26.49	28.70	25.85	28.66
6343	NYSE	MDC	Mon, Jul 31, 2017	27.58	27.67	27.21	27.22
6342	NYSE	MDC	Fri, Jul 28, 2017	27.45	27.58	27.09	27.53
6341	NYSE	MDC	Thu, Jul 27, 2017	28.12	28.12	27.28	27.54
6340	NYSE	MDC	Wed, Jul 26, 2017	28.44	28.55	27.96	28.06
6339	NYSE	MDC	Tue, Jul 25, 2017	28.43	28.49	27.98	28.36
6338	NYSE	MDC	Mon, Jul 24, 2017	28.25	28.40	28.05	28.32
6337	NYSE	MDC	Fri, Jul 21, 2017	28.40	28.84	28.18	28.27
6336	NYSE	MDC	Thu, Jul 20, 2017	28.71	28.71	28.18	28.29
6335	NYSE	MDC	Wed, Jul 19, 2017	28.40	28.82	28.32	28.63
6334	NYSE	MDC	Tue, Jul 18, 2017	28.58	28.67	27.82	28.32
6333	NYSE	MDC	Mon, Jul 17, 2017	28.67	28.95	28.64	28.68
6332	NYSE	MDC	Fri, Jul 14, 2017	28.68	28.89	28.54	28.65
6331	NYSE	MDC	Thu, Jul 13, 2017	28.67	28.79	28.30	28.69
6330	NYSE	MDC	Wed, Jul 12, 2017	28.73	29.01	28.49	28.55
6329	NYSE	MDC	Tue, Jul 11, 2017	28.58	28.75	27.90	28.46
6328	NYSE	MDC	Mon, Jul 10, 2017	28.30	28.86	28.17	28.68
6327	NYSE	MDC	Fri, Jul 7, 2017	27.70	28.37	27.67	28.24
6326	NYSE	MDC	Thu, Jul 6, 2017	27.81	27.94	27.50	27.69
6325	NYSE	MDC	Wed, Jul 5, 2017	27.82	28.08	27.46	28.06
6324	NYSE	MDC	Mon, Jul 3, 2017	28.24	28.32	27.91	27.93
6323	NYSE	MDC	Fri, Jun 30, 2017	28.14	28.31	28.04	28.05
6322	NYSE	MDC	Thu, Jun 29, 2017	29.11	29.19	27.59	28.05
6321	NYSE	MDC	Wed, Jun 28, 2017	28.55	29.31	28.30	29.16
6320	NYSE	MDC	Tue, Jun 27, 2017	27.97	28.47	27.86	28.36
6319	NYSE	MDC	Mon, Jun 26, 2017	27.71	27.99	27.63	27.97
6318	NYSE	MDC	Fri, Jun 23, 2017	27.64	28.03	27.55	27.63
6317	NYSE	MDC	Thu, Jun 22, 2017	27.97	27.99	27.53	27.75
6316	NYSE	MDC	Wed, Jun 21, 2017	27.94	28.33	27.66	27.96
6315	NYSE	MDC	Tue, Jun 20, 2017	27.67	28.21	27.66	27.93
6314	NYSE	MDC	Mon, Jun 19, 2017	27.48	27.75	27.34	27.56
6313	NYSE	MDC	Fri, Jun 16, 2017	26.54	27.44	26.54	27.31
6312	NYSE	MDC	Thu, Jun 15, 2017	27.24	27.57	27.12	27.28
6311	NYSE	MDC	Wed, Jun 14, 2017	27.52	27.98	27.27	27.58
6310	NYSE	MDC	Tue, Jun 13, 2017	26.97	27.49	26.87	27.40
6309	NYSE	MDC	Mon, Jun 12, 2017	26.90	27.26	26.81	26.90
6308	NYSE	MDC	Fri, Jun 9, 2017	26.87	26.97	26.55	26.87
6307	NYSE	MDC	Thu, Jun 8, 2017	26.95	27.13	26.73	26.79
6306	NYSE	MDC	Wed, Jun 7, 2017	27.13	27.28	26.87	26.92
6305	NYSE	MDC	Tue, Jun 6, 2017	27.24	27.62	27.09	27.19
6304	NYSE	MDC	Mon, Jun 5, 2017	27.88	27.94	27.34	27.43
6303	NYSE	MDC	Fri, Jun 2, 2017	27.05	28.00	27.05	27.84
6302	NYSE	MDC	Thu, Jun 1, 2017	26.79	27.01	26.59	27.01
6301	NYSE	MDC	Wed, May 31, 2017	27.09	27.21	26.63	26.71
6300	NYSE	MDC	Tue, May 30, 2017	26.97	27.16	26.78	27.01
6299	NYSE	MDC	Fri, May 26, 2017	26.94	27.12	26.84	26.97
6298	NYSE	MDC	Thu, May 25, 2017	27.26	27.43	26.87	26.97
6297	NYSE	MDC	Wed, May 24, 2017	26.86	27.23	26.71	27.22
6296	NYSE	MDC	Tue, May 23, 2017	27.55	27.57	26.78	26.94
6295	NYSE	MDC	Mon, May 22, 2017	27.39	27.70	27.11	27.25
6294	NYSE	MDC	Fri, May 19, 2017	27.28	27.63	27.19	27.30
6293	NYSE	MDC	Thu, May 18, 2017	26.64	27.25	26.43	27.14
6292	NYSE	MDC	Wed, May 17, 2017	27.39	27.64	26.84	26.85
6291	NYSE	MDC	Tue, May 16, 2017	27.42	27.76	26.99	27.72
6290	NYSE	MDC	Mon, May 15, 2017	27.98	28.57	27.96	28.28
6289	NYSE	MDC	Fri, May 12, 2017	27.40	27.94	27.23	27.86
6288	NYSE	MDC	Thu, May 11, 2017	26.81	27.58	26.71	27.43
6287	NYSE	MDC	Wed, May 10, 2017	26.59	26.95	25.29	26.92
6286	NYSE	MDC	Tue, May 9, 2017	25.14	27.07	25.07	27.07
6285	NYSE	MDC	Mon, May 8, 2017	24.37	24.62	24.24	24.39
6284	NYSE	MDC	Fri, May 5, 2017	24.61	24.61	24.32	24.55
6283	NYSE	MDC	Thu, May 4, 2017	24.47	24.61	24.33	24.43
6282	NYSE	MDC	Wed, May 3, 2017	24.58	24.67	24.24	24.39
6281	NYSE	MDC	Tue, May 2, 2017	24.78	24.93	24.48	24.62
6280	NYSE	MDC	Mon, May 1, 2017	24.72	24.94	24.55	24.78
6279	NYSE	MDC	Fri, Apr 28, 2017	25.03	25.03	24.39	24.62
6278	NYSE	MDC	Thu, Apr 27, 2017	24.99	25.07	24.79	24.99
6277	NYSE	MDC	Wed, Apr 26, 2017	24.62	25.09	24.39	24.93
6276	NYSE	MDC	Tue, Apr 25, 2017	24.82	24.82	24.33	24.57
6275	NYSE	MDC	Mon, Apr 24, 2017	25.35	25.35	24.64	24.81
6274	NYSE	MDC	Fri, Apr 21, 2017	24.72	24.85	24.40	24.83
6273	NYSE	MDC	Thu, Apr 20, 2017	24.98	25.01	24.26	24.75
6272	NYSE	MDC	Wed, Apr 19, 2017	24.78	24.93	24.52	24.74
6271	NYSE	MDC	Tue, Apr 18, 2017	24.40	25.07	24.33	24.67
6270	NYSE	MDC	Mon, Apr 17, 2017	23.78	24.52	23.70	24.47
6269	NYSE	MDC	Thu, Apr 13, 2017	23.69	23.95	23.58	23.61
6268	NYSE	MDC	Wed, Apr 12, 2017	23.81	23.89	23.58	23.71
6267	NYSE	MDC	Tue, Apr 11, 2017	23.59	23.92	23.54	23.81
6266	NYSE	MDC	Mon, Apr 10, 2017	23.51	23.89	23.42	23.60
6265	NYSE	MDC	Fri, Apr 7, 2017	23.44	23.62	23.35	23.47
6264	NYSE	MDC	Thu, Apr 6, 2017	23.20	23.61	23.11	23.51
6263	NYSE	MDC	Wed, Apr 5, 2017	23.79	23.90	23.17	23.20
6262	NYSE	MDC	Tue, Apr 4, 2017	23.70	23.78	23.49	23.63
6261	NYSE	MDC	Mon, Apr 3, 2017	23.95	24.01	23.70	23.74
6260	NYSE	MDC	Fri, Mar 31, 2017	23.90	23.93	23.68	23.85
6259	NYSE	MDC	Thu, Mar 30, 2017	23.89	24.04	23.70	23.88
6258	NYSE	MDC	Wed, Mar 29, 2017	23.73	23.99	23.62	23.89
6257	NYSE	MDC	Tue, Mar 28, 2017	23.39	23.83	23.32	23.78
6256	NYSE	MDC	Mon, Mar 27, 2017	23.18	23.54	22.92	23.48
6255	NYSE	MDC	Fri, Mar 24, 2017	23.49	23.71	23.35	23.52
6254	NYSE	MDC	Thu, Mar 23, 2017	23.33	23.71	23.25	23.39
6253	NYSE	MDC	Wed, Mar 22, 2017	23.45	23.47	22.97	23.32
6252	NYSE	MDC	Tue, Mar 21, 2017	24.02	24.21	23.27	23.45
6251	NYSE	MDC	Mon, Mar 20, 2017	23.95	23.99	23.48	23.89
6250	NYSE	MDC	Fri, Mar 17, 2017	23.96	24.25	23.72	23.98
6249	NYSE	MDC	Thu, Mar 16, 2017	23.99	24.80	23.95	24.61
6248	NYSE	MDC	Wed, Mar 15, 2017	23.69	23.99	23.58	23.89
6247	NYSE	MDC	Tue, Mar 14, 2017	23.68	23.78	23.37	23.55
6246	NYSE	MDC	Mon, Mar 13, 2017	24.02	24.15	23.66	23.68
6245	NYSE	MDC	Fri, Mar 10, 2017	24.07	24.28	23.89	24.04
6244	NYSE	MDC	Thu, Mar 9, 2017	23.97	24.25	23.67	23.88
6243	NYSE	MDC	Wed, Mar 8, 2017	23.81	24.04	23.65	23.93
6242	NYSE	MDC	Tue, Mar 7, 2017	23.76	23.90	23.67	23.73
6241	NYSE	MDC	Mon, Mar 6, 2017	23.69	23.80	23.49	23.70
6240	NYSE	MDC	Fri, Mar 3, 2017	23.75	23.88	23.56	23.86
6239	NYSE	MDC	Thu, Mar 2, 2017	23.86	24.00	23.69	23.75
6238	NYSE	MDC	Wed, Mar 1, 2017	23.55	23.97	23.47	23.87
6237	NYSE	MDC	Tue, Feb 28, 2017	23.62	23.72	23.09	23.17
6236	NYSE	MDC	Mon, Feb 27, 2017	23.52	23.85	23.39	23.74
6235	NYSE	MDC	Fri, Feb 24, 2017	23.28	23.58	22.99	23.58
6234	NYSE	MDC	Thu, Feb 23, 2017	23.48	23.51	23.09	23.34
6233	NYSE	MDC	Wed, Feb 22, 2017	23.67	23.76	23.30	23.39
6232	NYSE	MDC	Tue, Feb 21, 2017	22.74	23.31	22.64	23.28
6231	NYSE	MDC	Fri, Feb 17, 2017	22.73	22.73	22.43	22.54
6230	NYSE	MDC	Thu, Feb 16, 2017	22.93	22.97	22.66	22.80
6229	NYSE	MDC	Wed, Feb 15, 2017	22.39	22.93	22.32	22.88
6228	NYSE	MDC	Tue, Feb 14, 2017	22.42	22.53	22.20	22.47
6227	NYSE	MDC	Mon, Feb 13, 2017	22.39	22.55	22.20	22.48
6226	NYSE	MDC	Fri, Feb 10, 2017	21.53	22.32	21.43	22.30
6225	NYSE	MDC	Thu, Feb 9, 2017	21.39	21.47	21.12	21.36
6224	NYSE	MDC	Wed, Feb 8, 2017	21.33	21.50	21.08	21.39
6223	NYSE	MDC	Tue, Feb 7, 2017	21.60	21.74	21.35	21.46
6222	NYSE	MDC	Mon, Feb 6, 2017	21.68	21.92	21.42	21.60
6221	NYSE	MDC	Fri, Feb 3, 2017	22.39	22.41	21.74	21.87
6220	NYSE	MDC	Thu, Feb 2, 2017	21.96	22.43	21.80	22.19
6219	NYSE	MDC	Wed, Feb 1, 2017	22.23	22.62	21.56	21.93
6218	NYSE	MDC	Tue, Jan 31, 2017	21.24	21.48	21.05	21.47
6217	NYSE	MDC	Mon, Jan 30, 2017	21.19	21.44	20.54	21.24
6216	NYSE	MDC	Fri, Jan 27, 2017	21.94	21.94	21.48	21.70
6215	NYSE	MDC	Thu, Jan 26, 2017	22.19	22.33	21.75	21.95
6214	NYSE	MDC	Wed, Jan 25, 2017	22.05	22.44	21.92	22.02
6213	NYSE	MDC	Tue, Jan 24, 2017	21.13	22.01	21.13	21.83
6212	NYSE	MDC	Mon, Jan 23, 2017	20.84	21.04	20.77	20.89
6211	NYSE	MDC	Fri, Jan 20, 2017	20.70	20.95	20.69	20.84
6210	NYSE	MDC	Thu, Jan 19, 2017	20.96	21.04	20.62	20.64
6209	NYSE	MDC	Wed, Jan 18, 2017	21.04	21.04	20.76	20.92
6208	NYSE	MDC	Tue, Jan 17, 2017	21.00	21.21	20.77	21.05
6207	NYSE	MDC	Fri, Jan 13, 2017	21.08	21.20	20.86	21.04
6206	NYSE	MDC	Thu, Jan 12, 2017	21.13	21.13	20.45	20.98
6205	NYSE	MDC	Wed, Jan 11, 2017	20.83	21.15	20.57	21.13
6204	NYSE	MDC	Tue, Jan 10, 2017	20.64	20.98	20.54	20.86
6203	NYSE	MDC	Mon, Jan 9, 2017	20.62	20.74	20.34	20.58
6202	NYSE	MDC	Fri, Jan 6, 2017	21.30	21.40	20.59	20.69
6201	NYSE	MDC	Thu, Jan 5, 2017	21.04	21.30	20.90	21.25
6200	NYSE	MDC	Wed, Jan 4, 2017	20.77	21.24	20.74	21.18
6199	NYSE	MDC	Tue, Jan 3, 2017	20.62	20.73	20.28	20.67
6198	NYSE	MDC	Fri, Dec 30, 2016	20.70	20.70	20.30	20.37
6197	NYSE	MDC	Thu, Dec 29, 2016	20.65	20.97	20.60	20.64
6196	NYSE	MDC	Wed, Dec 28, 2016	20.86	20.91	20.54	20.63
6195	NYSE	MDC	Tue, Dec 27, 2016	20.86	21.04	20.77	20.80
6194	NYSE	MDC	Fri, Dec 23, 2016	20.85	20.87	20.71	20.78
6193	NYSE	MDC	Thu, Dec 22, 2016	21.15	21.24	20.74	20.80
6192	NYSE	MDC	Wed, Dec 21, 2016	20.97	21.27	20.94	21.14
6191	NYSE	MDC	Tue, Dec 20, 2016	21.10	21.23	20.97	21.06
6190	NYSE	MDC	Mon, Dec 19, 2016	21.28	21.45	20.92	21.05
6189	NYSE	MDC	Fri, Dec 16, 2016	20.57	21.15	20.45	20.57
6188	NYSE	MDC	Thu, Dec 15, 2016	20.90	21.43	20.35	20.50
6187	NYSE	MDC	Wed, Dec 14, 2016	21.22	21.39	20.75	20.81
6186	NYSE	MDC	Tue, Dec 13, 2016	21.47	21.58	21.12	21.25
6185	NYSE	MDC	Mon, Dec 12, 2016	21.39	21.59	21.19	21.31
6184	NYSE	MDC	Fri, Dec 9, 2016	21.89	21.89	21.34	21.54
6183	NYSE	MDC	Thu, Dec 8, 2016	21.30	21.89	21.30	21.87
6182	NYSE	MDC	Wed, Dec 7, 2016	20.75	21.43	20.61	21.35
6181	NYSE	MDC	Tue, Dec 6, 2016	20.64	20.85	20.37	20.79
6180	NYSE	MDC	Mon, Dec 5, 2016	20.37	20.56	20.23	20.36
6179	NYSE	MDC	Fri, Dec 2, 2016	20.43	20.85	20.16	20.20
6178	NYSE	MDC	Thu, Dec 1, 2016	20.44	20.53	19.97	20.10
6177	NYSE	MDC	Wed, Nov 30, 2016	20.67	20.69	20.16	20.32
6176	NYSE	MDC	Tue, Nov 29, 2016	20.38	20.63	20.25	20.60
6175	NYSE	MDC	Mon, Nov 28, 2016	20.31	20.44	20.05	20.34
6174	NYSE	MDC	Fri, Nov 25, 2016	20.22	20.47	19.98	20.34
6173	NYSE	MDC	Wed, Nov 23, 2016	20.03	20.31	19.93	20.16
6172	NYSE	MDC	Tue, Nov 22, 2016	19.98	20.07	19.83	19.98
6171	NYSE	MDC	Mon, Nov 21, 2016	20.07	20.22	19.81	19.91
6170	NYSE	MDC	Fri, Nov 18, 2016	19.80	19.97	19.70	19.91
6169	NYSE	MDC	Thu, Nov 17, 2016	19.73	20.19	19.68	19.80
6168	NYSE	MDC	Wed, Nov 16, 2016	19.38	19.66	19.29	19.52
6167	NYSE	MDC	Tue, Nov 15, 2016	19.32	19.59	18.86	19.57
6166	NYSE	MDC	Mon, Nov 14, 2016	19.26	19.52	18.94	19.39
6165	NYSE	MDC	Fri, Nov 11, 2016	18.74	19.19	18.74	19.07
6164	NYSE	MDC	Thu, Nov 10, 2016	18.13	18.80	17.95	18.76
6163	NYSE	MDC	Wed, Nov 9, 2016	17.31	18.08	17.24	18.00
6162	NYSE	MDC	Tue, Nov 8, 2016	17.50	17.73	17.26	17.60
6161	NYSE	MDC	Mon, Nov 7, 2016	17.79	17.90	17.59	17.71
6160	NYSE	MDC	Fri, Nov 4, 2016	17.42	18.02	17.34	17.62
6159	NYSE	MDC	Thu, Nov 3, 2016	17.34	17.55	17.21	17.38
6158	NYSE	MDC	Wed, Nov 2, 2016	16.87	17.38	16.87	17.28
6157	NYSE	MDC	Tue, Nov 1, 2016	17.58	17.87	16.87	17.05
6156	NYSE	MDC	Mon, Oct 31, 2016	17.65	17.96	17.60	17.93
6155	NYSE	MDC	Fri, Oct 28, 2016	17.42	17.65	17.36	17.57
6154	NYSE	MDC	Thu, Oct 27, 2016	18.05	18.11	17.34	17.40
6153	NYSE	MDC	Wed, Oct 26, 2016	17.91	18.08	17.81	17.96
6152	NYSE	MDC	Tue, Oct 25, 2016	18.48	18.48	17.95	17.97
6151	NYSE	MDC	Mon, Oct 24, 2016	18.52	18.67	18.46	18.65
6150	NYSE	MDC	Fri, Oct 21, 2016	18.10	18.37	18.02	18.35
6149	NYSE	MDC	Thu, Oct 20, 2016	18.42	18.42	18.14	18.27
6148	NYSE	MDC	Wed, Oct 19, 2016	18.48	18.75	18.33	18.54
6147	NYSE	MDC	Tue, Oct 18, 2016	18.48	18.51	18.35	18.42
6146	NYSE	MDC	Mon, Oct 17, 2016	18.24	18.40	18.22	18.24
6145	NYSE	MDC	Fri, Oct 14, 2016	18.27	18.45	18.17	18.23
6144	NYSE	MDC	Thu, Oct 13, 2016	18.22	18.26	18.06	18.11
6143	NYSE	MDC	Wed, Oct 12, 2016	18.48	18.54	18.40	18.42
6142	NYSE	MDC	Tue, Oct 11, 2016	18.72	18.72	18.33	18.45
6141	NYSE	MDC	Mon, Oct 10, 2016	18.74	18.97	18.71	18.74
6140	NYSE	MDC	Fri, Oct 7, 2016	18.97	19.14	18.61	18.61
6139	NYSE	MDC	Thu, Oct 6, 2016	18.98	19.02	18.74	18.95
6138	NYSE	MDC	Wed, Oct 5, 2016	19.06	19.27	18.96	19.03
6137	NYSE	MDC	Tue, Oct 4, 2016	19.23	19.36	18.85	18.93
6136	NYSE	MDC	Mon, Oct 3, 2016	19.38	19.46	19.18	19.23
6135	NYSE	MDC	Fri, Sep 30, 2016	19.81	19.81	19.51	19.51
6134	NYSE	MDC	Thu, Sep 29, 2016	19.76	19.88	19.50	19.61
6133	NYSE	MDC	Wed, Sep 28, 2016	19.48	19.84	19.43	19.83
6132	NYSE	MDC	Tue, Sep 27, 2016	19.20	19.58	19.13	19.48
6131	NYSE	MDC	Mon, Sep 26, 2016	19.10	19.32	19.07	19.23
6130	NYSE	MDC	Fri, Sep 23, 2016	19.17	19.34	19.07	19.24
6129	NYSE	MDC	Thu, Sep 22, 2016	19.04	19.45	18.88	19.23
6128	NYSE	MDC	Wed, Sep 21, 2016	18.67	18.89	18.49	18.85
6127	NYSE	MDC	Tue, Sep 20, 2016	18.89	18.89	18.47	18.52
6126	NYSE	MDC	Mon, Sep 19, 2016	18.73	19.18	18.73	18.85
6125	NYSE	MDC	Fri, Sep 16, 2016	18.80	18.83	18.52	18.60
6124	NYSE	MDC	Thu, Sep 15, 2016	19.04	19.07	18.88	18.97
6123	NYSE	MDC	Wed, Sep 14, 2016	19.01	19.18	18.81	18.97
6122	NYSE	MDC	Tue, Sep 13, 2016	19.48	19.62	18.92	19.02
6121	NYSE	MDC	Mon, Sep 12, 2016	19.12	19.75	19.01	19.66
6120	NYSE	MDC	Fri, Sep 9, 2016	19.97	19.97	19.12	19.25
6119	NYSE	MDC	Thu, Sep 8, 2016	20.14	20.28	20.13	20.15
6118	NYSE	MDC	Wed, Sep 7, 2016	19.65	20.23	19.65	20.22
6117	NYSE	MDC	Tue, Sep 6, 2016	19.63	19.70	19.48	19.69
6116	NYSE	MDC	Fri, Sep 2, 2016	19.58	19.84	19.45	19.56
6115	NYSE	MDC	Thu, Sep 1, 2016	19.79	19.85	19.31	19.46
6114	NYSE	MDC	Wed, Aug 31, 2016	19.79	19.87	19.45	19.74
6113	NYSE	MDC	Tue, Aug 30, 2016	19.54	19.86	19.48	19.82
6112	NYSE	MDC	Mon, Aug 29, 2016	19.58	19.75	19.51	19.54
6111	NYSE	MDC	Fri, Aug 26, 2016	19.77	19.88	19.34	19.49
6110	NYSE	MDC	Thu, Aug 25, 2016	19.66	19.88	19.56	19.76
6109	NYSE	MDC	Wed, Aug 24, 2016	19.90	19.90	19.60	19.70
6108	NYSE	MDC	Tue, Aug 23, 2016	19.49	20.04	19.39	19.95
6107	NYSE	MDC	Mon, Aug 22, 2016	19.32	19.34	19.12	19.33
6106	NYSE	MDC	Fri, Aug 19, 2016	19.14	19.32	19.04	19.32
6105	NYSE	MDC	Thu, Aug 18, 2016	19.02	19.24	18.90	19.24
6104	NYSE	MDC	Wed, Aug 17, 2016	19.03	19.04	18.76	18.99
6103	NYSE	MDC	Tue, Aug 16, 2016	19.08	19.11	18.95	19.07
6102	NYSE	MDC	Mon, Aug 15, 2016	18.89	19.22	18.86	19.16
6101	NYSE	MDC	Fri, Aug 12, 2016	19.03	19.06	18.64	18.79
6100	NYSE	MDC	Thu, Aug 11, 2016	18.94	19.09	18.81	19.04
6099	NYSE	MDC	Wed, Aug 10, 2016	19.09	19.09	18.79	18.86
6098	NYSE	MDC	Tue, Aug 9, 2016	18.98	19.08	18.87	19.05
6097	NYSE	MDC	Mon, Aug 8, 2016	19.14	19.24	18.73	18.93
6096	NYSE	MDC	Fri, Aug 5, 2016	19.45	19.65	19.45	19.30
6095	NYSE	MDC	Thu, Aug 4, 2016	19.79	19.88	19.23	19.34
6094	NYSE	MDC	Wed, Aug 3, 2016	20.20	20.59	19.78	19.80
6093	NYSE	MDC	Tue, Aug 2, 2016	19.88	19.91	19.46	19.54
6092	NYSE	MDC	Mon, Aug 1, 2016	19.85	20.03	19.72	19.90
6091	NYSE	MDC	Fri, Jul 29, 2016	20.53	20.53	19.83	19.90
6090	NYSE	MDC	Thu, Jul 28, 2016	20.66	20.75	20.50	20.52
6089	NYSE	MDC	Wed, Jul 27, 2016	20.63	20.86	20.53	20.65
6088	NYSE	MDC	Tue, Jul 26, 2016	20.47	20.59	20.38	20.56
6087	NYSE	MDC	Mon, Jul 25, 2016	20.39	20.53	20.28	20.44
6086	NYSE	MDC	Fri, Jul 22, 2016	20.37	20.46	20.13	20.40
6085	NYSE	MDC	Thu, Jul 21, 2016	20.42	20.43	20.13	20.33
6084	NYSE	MDC	Wed, Jul 20, 2016	20.03	20.20	19.94	20.15
6083	NYSE	MDC	Tue, Jul 19, 2016	20.07	20.15	19.94	20.02
6082	NYSE	MDC	Mon, Jul 18, 2016	19.97	20.07	19.83	20.06
6081	NYSE	MDC	Fri, Jul 15, 2016	19.94	20.01	19.76	19.99
6080	NYSE	MDC	Thu, Jul 14, 2016	20.11	20.11	19.80	19.83
6079	NYSE	MDC	Wed, Jul 13, 2016	20.06	20.13	19.83	19.88
6078	NYSE	MDC	Tue, Jul 12, 2016	19.94	20.18	19.85	19.96
6077	NYSE	MDC	Mon, Jul 11, 2016	19.82	19.94	19.66	19.83
6076	NYSE	MDC	Fri, Jul 8, 2016	19.20	19.71	19.20	19.70
6075	NYSE	MDC	Thu, Jul 7, 2016	18.88	19.14	18.85	19.03
6074	NYSE	MDC	Wed, Jul 6, 2016	18.30	18.92	18.24	18.89
6073	NYSE	MDC	Tue, Jul 5, 2016	18.61	18.72	18.21	18.41
6072	NYSE	MDC	Fri, Jul 1, 2016	18.42	18.77	18.42	18.64
6071	NYSE	MDC	Thu, Jun 30, 2016	18.17	18.41	17.97	18.40
6070	NYSE	MDC	Wed, Jun 29, 2016	17.93	18.21	17.79	18.14
6069	NYSE	MDC	Tue, Jun 28, 2016	17.36	17.79	17.30	17.71
6068	NYSE	MDC	Mon, Jun 27, 2016	17.53	17.61	17.02	17.15
6067	NYSE	MDC	Fri, Jun 24, 2016	17.54	17.99	17.52	17.81
6066	NYSE	MDC	Thu, Jun 23, 2016	18.05	18.33	17.96	18.33
6065	NYSE	MDC	Wed, Jun 22, 2016	18.01	18.27	17.90	17.91
6064	NYSE	MDC	Tue, Jun 21, 2016	18.32	18.33	17.81	18.02
6063	NYSE	MDC	Mon, Jun 20, 2016	18.17	18.52	18.10	18.11
6062	NYSE	MDC	Fri, Jun 17, 2016	17.73	18.05	17.56	17.93
6061	NYSE	MDC	Thu, Jun 16, 2016	17.49	17.68	17.34	17.67
6060	NYSE	MDC	Wed, Jun 15, 2016	17.48	17.76	17.33	17.59
6059	NYSE	MDC	Tue, Jun 14, 2016	17.59	17.77	17.27	17.40
6058	NYSE	MDC	Mon, Jun 13, 2016	18.05	18.14	17.68	17.68
6057	NYSE	MDC	Fri, Jun 10, 2016	18.33	18.46	18.10	18.11
6056	NYSE	MDC	Thu, Jun 9, 2016	18.39	18.59	18.33	18.56
6055	NYSE	MDC	Wed, Jun 8, 2016	18.33	18.70	18.33	18.55
6054	NYSE	MDC	Tue, Jun 7, 2016	17.86	18.41	17.76	18.27
6053	NYSE	MDC	Mon, Jun 6, 2016	17.90	17.95	17.74	17.85
6052	NYSE	MDC	Fri, Jun 3, 2016	17.87	17.90	17.49	17.82
6051	NYSE	MDC	Thu, Jun 2, 2016	17.71	17.88	17.61	17.85
6050	NYSE	MDC	Wed, Jun 1, 2016	17.46	17.84	17.42	17.78
6049	NYSE	MDC	Tue, May 31, 2016	17.63	17.74	17.47	17.57
6048	NYSE	MDC	Fri, May 27, 2016	17.50	17.74	17.40	17.64
6047	NYSE	MDC	Thu, May 26, 2016	17.51	17.69	17.37	17.49
6046	NYSE	MDC	Wed, May 25, 2016	17.56	17.68	17.43	17.49
6045	NYSE	MDC	Tue, May 24, 2016	17.02	17.68	16.96	17.46
6044	NYSE	MDC	Mon, May 23, 2016	16.90	16.96	16.67	16.72
6043	NYSE	MDC	Fri, May 20, 2016	16.60	16.90	16.58	16.90
6042	NYSE	MDC	Thu, May 19, 2016	16.47	16.60	16.28	16.52
6041	NYSE	MDC	Wed, May 18, 2016	16.86	16.97	16.50	16.57
6040	NYSE	MDC	Tue, May 17, 2016	16.94	17.29	16.77	16.86
6039	NYSE	MDC	Mon, May 16, 2016	16.95	17.19	16.85	16.90
6038	NYSE	MDC	Fri, May 13, 2016	16.88	17.23	16.85	16.97
6037	NYSE	MDC	Thu, May 12, 2016	17.21	17.34	16.89	16.90
6036	NYSE	MDC	Wed, May 11, 2016	17.34	17.47	17.08	17.08
6035	NYSE	MDC	Tue, May 10, 2016	17.58	17.58	17.33	17.41
6034	NYSE	MDC	Mon, May 9, 2016	17.28	17.66	17.27	17.47
6033	NYSE	MDC	Fri, May 6, 2016	17.87	18.05	17.24	17.25
6032	NYSE	MDC	Thu, May 5, 2016	18.14	18.39	17.70	17.87
6031	NYSE	MDC	Wed, May 4, 2016	18.39	18.77	18.30	18.45
6030	NYSE	MDC	Tue, May 3, 2016	18.88	18.92	18.45	18.61
6029	NYSE	MDC	Mon, May 2, 2016	18.72	19.05	18.57	19.03
6028	NYSE	MDC	Fri, Apr 29, 2016	18.74	18.82	18.43	18.61
6027	NYSE	MDC	Thu, Apr 28, 2016	19.35	19.43	18.70	18.74
6026	NYSE	MDC	Wed, Apr 27, 2016	19.54	19.63	19.32	19.54
6025	NYSE	MDC	Tue, Apr 26, 2016	19.22	19.46	19.15	19.46
6024	NYSE	MDC	Mon, Apr 25, 2016	19.35	19.42	19.01	19.20
6023	NYSE	MDC	Fri, Apr 22, 2016	19.56	19.72	19.22	19.37
6022	NYSE	MDC	Thu, Apr 21, 2016	19.52	19.71	19.43	19.57
6021	NYSE	MDC	Wed, Apr 20, 2016	19.24	19.65	19.12	19.45
6020	NYSE	MDC	Tue, Apr 19, 2016	19.41	19.74	19.07	19.27
6019	NYSE	MDC	Mon, Apr 18, 2016	19.30	19.51	19.30	19.50
6018	NYSE	MDC	Fri, Apr 15, 2016	19.31	19.48	19.23	19.46
6017	NYSE	MDC	Thu, Apr 14, 2016	19.54	19.58	19.32	19.36
6016	NYSE	MDC	Wed, Apr 13, 2016	19.27	19.63	19.18	19.56
6015	NYSE	MDC	Tue, Apr 12, 2016	19.01	19.19	18.94	19.15
6014	NYSE	MDC	Mon, Apr 11, 2016	19.06	19.20	18.94	19.01
6013	NYSE	MDC	Fri, Apr 8, 2016	19.10	19.15	18.81	18.89
6012	NYSE	MDC	Thu, Apr 7, 2016	18.93	19.15	18.74	18.87
6011	NYSE	MDC	Wed, Apr 6, 2016	18.55	19.05	18.51	18.99
6010	NYSE	MDC	Tue, Apr 5, 2016	18.45	18.45	18.45	18.53
6009	NYSE	MDC	Mon, Apr 4, 2016	18.77	18.77	18.27	18.45
6008	NYSE	MDC	Fri, Apr 1, 2016	18.75	18.95	18.67	18.77
6007	NYSE	MDC	Thu, Mar 31, 2016	18.65	19.04	18.47	18.95
6006	NYSE	MDC	Wed, Mar 30, 2016	18.90	19.01	18.62	18.68
6005	NYSE	MDC	Tue, Mar 29, 2016	18.25	18.80	18.23	18.80
6004	NYSE	MDC	Mon, Mar 28, 2016	18.06	18.32	17.83	18.21
6003	NYSE	MDC	Thu, Mar 24, 2016	17.70	17.70	17.70	17.99
6002	NYSE	MDC	Wed, Mar 23, 2016	18.05	18.11	17.69	17.70
6001	NYSE	MDC	Tue, Mar 22, 2016	18.14	18.34	18.06	18.08
6000	NYSE	MDC	Mon, Mar 21, 2016	18.49	18.52	18.13	18.27
5999	NYSE	MDC	Fri, Mar 18, 2016	18.57	18.84	18.40	18.46
5998	NYSE	MDC	Thu, Mar 17, 2016	18.11	18.52	17.99	18.48
5997	NYSE	MDC	Wed, Mar 16, 2016	17.78	18.20	17.71	18.14
5996	NYSE	MDC	Tue, Mar 15, 2016	18.08	18.08	18.08	17.88
5995	NYSE	MDC	Mon, Mar 14, 2016	18.24	18.31	17.92	18.08
5994	NYSE	MDC	Fri, Mar 11, 2016	17.79	17.79	17.79	18.34
5993	NYSE	MDC	Thu, Mar 10, 2016	18.05	18.08	17.49	17.79
5992	NYSE	MDC	Wed, Mar 9, 2016	17.67	17.67	17.67	17.96
5991	NYSE	MDC	Tue, Mar 8, 2016	18.00	18.07	17.57	17.67
5990	NYSE	MDC	Mon, Mar 7, 2016	17.62	18.12	17.62	18.10
5989	NYSE	MDC	Fri, Mar 4, 2016	17.77	17.77	17.77	17.77
5988	NYSE	MDC	Thu, Mar 3, 2016	17.34	17.34	17.34	17.77
5987	NYSE	MDC	Wed, Mar 2, 2016	17.21	17.40	17.12	17.34
5986	NYSE	MDC	Tue, Mar 1, 2016	16.72	16.72	16.72	17.21
5985	NYSE	MDC	Mon, Feb 29, 2016	16.57	16.97	16.54	16.72
5984	NYSE	MDC	Fri, Feb 26, 2016	16.71	16.84	16.41	16.54
5983	NYSE	MDC	Thu, Feb 25, 2016	16.45	16.71	16.38	16.62
5982	NYSE	MDC	Wed, Feb 24, 2016	16.07	16.50	15.79	16.47
5981	NYSE	MDC	Tue, Feb 23, 2016	16.10	16.25	15.82	16.19
5980	NYSE	MDC	Mon, Feb 22, 2016	15.79	16.10	15.78	16.06
5979	NYSE	MDC	Fri, Feb 19, 2016	15.74	15.92	15.59	15.63
5978	NYSE	MDC	Thu, Feb 18, 2016	15.94	15.94	15.54	15.78
5977	NYSE	MDC	Wed, Feb 17, 2016	15.91	16.18	15.77	15.91
5976	NYSE	MDC	Tue, Feb 16, 2016	15.59	15.82	15.40	15.79
5975	NYSE	MDC	Fri, Feb 12, 2016	14.98	15.46	14.95	15.42
5974	NYSE	MDC	Thu, Feb 11, 2016	14.98	15.12	14.58	14.78
5973	NYSE	MDC	Wed, Feb 10, 2016	15.12	15.48	14.91	15.19
5972	NYSE	MDC	Tue, Feb 9, 2016	15.09	15.26	14.77	14.95
5971	NYSE	MDC	Mon, Feb 8, 2016	15.70	15.90	15.17	15.30
5970	NYSE	MDC	Fri, Feb 5, 2016	16.23	16.44	15.96	16.13
5969	NYSE	MDC	Thu, Feb 4, 2016	15.63	16.54	15.63	16.32
5968	NYSE	MDC	Wed, Feb 3, 2016	16.02	16.52	15.28	15.67
5967	NYSE	MDC	Tue, Feb 2, 2016	16.19	16.24	15.59	15.65
5966	NYSE	MDC	Mon, Feb 1, 2016	16.32	16.64	16.17	16.40
5965	NYSE	MDC	Fri, Jan 29, 2016	15.96	16.46	15.91	16.45
5964	NYSE	MDC	Thu, Jan 28, 2016	16.13	16.35	15.82	15.87
5963	NYSE	MDC	Wed, Jan 27, 2016	16.14	16.23	15.85	15.91
5962	NYSE	MDC	Tue, Jan 26, 2016	15.73	16.25	15.42	16.15
5961	NYSE	MDC	Mon, Jan 25, 2016	16.15	16.15	15.53	15.60
5960	NYSE	MDC	Fri, Jan 22, 2016	15.85	16.36	15.81	16.17
5959	NYSE	MDC	Thu, Jan 21, 2016	15.54	16.00	15.46	15.62
5958	NYSE	MDC	Wed, Jan 20, 2016	15.48	15.72	14.83	15.51
5957	NYSE	MDC	Tue, Jan 19, 2016	16.59	16.63	15.86	16.04
5956	NYSE	MDC	Fri, Jan 15, 2016	16.04	16.53	15.90	16.41
5955	NYSE	MDC	Thu, Jan 14, 2016	16.87	16.88	16.28	16.54
5954	NYSE	MDC	Wed, Jan 13, 2016	17.27	17.66	16.70	16.81
5953	NYSE	MDC	Tue, Jan 12, 2016	17.32	17.50	16.81	17.25
5952	NYSE	MDC	Mon, Jan 11, 2016	17.06	17.28	16.98	17.18
5951	NYSE	MDC	Fri, Jan 8, 2016	17.80	17.82	16.90	16.96
5950	NYSE	MDC	Thu, Jan 7, 2016	17.86	18.27	17.56	17.68
5949	NYSE	MDC	Wed, Jan 6, 2016	18.57	18.76	18.19	18.34
5948	NYSE	MDC	Tue, Jan 5, 2016	18.77	18.90	18.52	18.79
5947	NYSE	MDC	Mon, Jan 4, 2016	19.09	19.09	18.47	18.69
5946	NYSE	MDC	Thu, Dec 31, 2015	19.41	19.57	19.29	19.30
5945	NYSE	MDC	Wed, Dec 30, 2015	19.60	19.72	19.42	19.45
5944	NYSE	MDC	Tue, Dec 29, 2015	19.65	19.71	19.29	19.60
5943	NYSE	MDC	Mon, Dec 28, 2015	19.54	19.60	19.21	19.50
5942	NYSE	MDC	Thu, Dec 24, 2015	19.48	19.78	19.48	19.61
5941	NYSE	MDC	Wed, Dec 23, 2015	19.47	19.55	19.26	19.49
5940	NYSE	MDC	Tue, Dec 22, 2015	19.15	19.45	18.89	19.41
5939	NYSE	MDC	Mon, Dec 21, 2015	19.00	19.30	18.89	19.12
5938	NYSE	MDC	Fri, Dec 18, 2015	18.74	18.89	18.41	18.88
5937	NYSE	MDC	Thu, Dec 17, 2015	19.48	19.50	18.69	18.81
5936	NYSE	MDC	Wed, Dec 16, 2015	19.08	19.51	19.04	19.42
5935	NYSE	MDC	Tue, Dec 15, 2015	18.72	19.08	18.56	19.04
5934	NYSE	MDC	Mon, Dec 14, 2015	18.83	18.88	18.41	18.60
5933	NYSE	MDC	Fri, Dec 11, 2015	18.83	18.92	18.67	18.85
5932	NYSE	MDC	Thu, Dec 10, 2015	18.78	19.16	18.69	19.02
5931	NYSE	MDC	Wed, Dec 9, 2015	19.09	19.24	18.52	18.77
5930	NYSE	MDC	Tue, Dec 8, 2015	19.26	19.45	19.04	19.23
5929	NYSE	MDC	Mon, Dec 7, 2015	19.76	19.78	19.41	19.62
5928	NYSE	MDC	Fri, Dec 4, 2015	19.61	19.94	19.38	19.84
5927	NYSE	MDC	Thu, Dec 3, 2015	19.85	19.92	19.35	19.51
5926	NYSE	MDC	Wed, Dec 2, 2015	20.31	20.39	19.57	19.78
5925	NYSE	MDC	Tue, Dec 1, 2015	19.96	20.39	19.88	20.32
5924	NYSE	MDC	Mon, Nov 30, 2015	20.20	20.26	19.80	19.83
5923	NYSE	MDC	Fri, Nov 27, 2015	20.22	20.33	20.12	20.21
5922	NYSE	MDC	Wed, Nov 25, 2015	20.10	20.30	20.06	20.25
5921	NYSE	MDC	Tue, Nov 24, 2015	19.75	20.13	19.74	20.10
5920	NYSE	MDC	Mon, Nov 23, 2015	20.01	20.17	19.82	19.83
5919	NYSE	MDC	Fri, Nov 20, 2015	20.03	20.15	19.91	20.01
5918	NYSE	MDC	Thu, Nov 19, 2015	19.77	20.05	19.76	19.92
5917	NYSE	MDC	Wed, Nov 18, 2015	19.41	19.81	19.38	19.79
5916	NYSE	MDC	Tue, Nov 17, 2015	19.51	19.74	19.38	19.46
5915	NYSE	MDC	Mon, Nov 16, 2015	18.86	19.44	18.85	19.41
5914	NYSE	MDC	Fri, Nov 13, 2015	19.10	19.36	18.90	18.91
5913	NYSE	MDC	Thu, Nov 12, 2015	19.54	19.54	19.08	19.10
5912	NYSE	MDC	Wed, Nov 11, 2015	19.54	19.97	19.50	19.76
5911	NYSE	MDC	Tue, Nov 10, 2015	18.99	19.66	18.99	19.52
5910	NYSE	MDC	Mon, Nov 9, 2015	19.32	19.32	18.61	18.95
5909	NYSE	MDC	Fri, Nov 6, 2015	19.31	19.35	18.96	19.29
5908	NYSE	MDC	Thu, Nov 5, 2015	19.56	19.56	19.01	19.41
5907	NYSE	MDC	Wed, Nov 4, 2015	19.67	19.97	19.49	19.54
5906	NYSE	MDC	Tue, Nov 3, 2015	19.60	19.85	19.35	19.65
5905	NYSE	MDC	Mon, Nov 2, 2015	19.47	19.72	19.41	19.67
5904	NYSE	MDC	Fri, Oct 30, 2015	19.48	19.85	19.29	19.65
5903	NYSE	MDC	Thu, Oct 29, 2015	19.63	19.68	19.10	19.54
5902	NYSE	MDC	Wed, Oct 28, 2015	19.60	19.91	19.39	19.85
5901	NYSE	MDC	Tue, Oct 27, 2015	20.31	20.35	19.46	19.71
5900	NYSE	MDC	Mon, Oct 26, 2015	20.99	21.27	20.59	20.87
5899	NYSE	MDC	Fri, Oct 23, 2015	21.13	21.34	20.64	20.99
5898	NYSE	MDC	Thu, Oct 22, 2015	21.36	21.36	20.81	21.06
5897	NYSE	MDC	Wed, Oct 21, 2015	21.82	21.87	21.40	21.43
5896	NYSE	MDC	Tue, Oct 20, 2015	21.24	21.80	21.14	21.74
5895	NYSE	MDC	Mon, Oct 19, 2015	21.03	21.47	20.96	21.24
5894	NYSE	MDC	Fri, Oct 16, 2015	20.85	21.12	20.56	21.10
5893	NYSE	MDC	Thu, Oct 15, 2015	20.68	20.88	20.39	20.81
5892	NYSE	MDC	Wed, Oct 14, 2015	21.23	21.30	20.37	20.58
5891	NYSE	MDC	Tue, Oct 13, 2015	21.15	21.84	20.75	21.24
5890	NYSE	MDC	Mon, Oct 12, 2015	20.98	21.01	20.64	20.93
5889	NYSE	MDC	Fri, Oct 9, 2015	21.33	21.34	20.86	20.96
5888	NYSE	MDC	Thu, Oct 8, 2015	21.21	21.37	21.05	21.27
5887	NYSE	MDC	Wed, Oct 7, 2015	20.61	21.24	20.57	21.23
5886	NYSE	MDC	Tue, Oct 6, 2015	20.65	20.83	20.38	20.51
5885	NYSE	MDC	Mon, Oct 5, 2015	20.04	20.72	19.84	20.68
5884	NYSE	MDC	Fri, Oct 2, 2015	19.68	19.85	19.45	19.83
5883	NYSE	MDC	Thu, Oct 1, 2015	19.83	20.08	19.66	19.95
5882	NYSE	MDC	Wed, Sep 30, 2015	19.94	19.97	19.57	19.79
5881	NYSE	MDC	Tue, Sep 29, 2015	20.05	20.18	19.53	19.69
5880	NYSE	MDC	Mon, Sep 28, 2015	20.93	21.03	19.72	19.97
5879	NYSE	MDC	Fri, Sep 25, 2015	21.03	21.32	20.88	21.03
5878	NYSE	MDC	Thu, Sep 24, 2015	20.47	20.85	20.23	20.81
5877	NYSE	MDC	Wed, Sep 23, 2015	20.79	21.12	20.64	20.68
5876	NYSE	MDC	Tue, Sep 22, 2015	21.15	21.18	20.50	20.75
5875	NYSE	MDC	Mon, Sep 21, 2015	21.91	22.11	21.28	21.40
5874	NYSE	MDC	Fri, Sep 18, 2015	21.52	21.99	21.52	21.74
5873	NYSE	MDC	Thu, Sep 17, 2015	21.78	22.47	21.78	21.99
5872	NYSE	MDC	Wed, Sep 16, 2015	21.72	21.86	21.53	21.83
5871	NYSE	MDC	Tue, Sep 15, 2015	21.67	21.79	21.53	21.70
5870	NYSE	MDC	Mon, Sep 14, 2015	21.77	21.81	21.48	21.60
5869	NYSE	MDC	Fri, Sep 11, 2015	21.38	21.83	21.37	21.76
5868	NYSE	MDC	Thu, Sep 10, 2015	21.42	21.58	20.96	21.39
5867	NYSE	MDC	Wed, Sep 9, 2015	22.17	22.21	21.53	21.70
5866	NYSE	MDC	Tue, Sep 8, 2015	21.78	22.05	21.71	21.99
5865	NYSE	MDC	Fri, Sep 4, 2015	21.41	21.77	21.34	21.45
5864	NYSE	MDC	Thu, Sep 3, 2015	21.43	21.89	21.40	21.70
5863	NYSE	MDC	Wed, Sep 2, 2015	21.01	21.55	20.81	21.23
5862	NYSE	MDC	Tue, Sep 1, 2015	21.12	21.43	20.72	20.81
5861	NYSE	MDC	Mon, Aug 31, 2015	21.29	21.84	21.23	21.54
5860	NYSE	MDC	Fri, Aug 28, 2015	21.58	21.82	21.22	21.37
5859	NYSE	MDC	Thu, Aug 27, 2015	21.43	21.69	20.99	21.57
5858	NYSE	MDC	Wed, Aug 26, 2015	21.18	21.27	20.51	21.20
5857	NYSE	MDC	Tue, Aug 25, 2015	21.39	21.68	20.61	20.63
5856	NYSE	MDC	Mon, Aug 24, 2015	21.01	21.68	18.16	21.14
5855	NYSE	MDC	Fri, Aug 21, 2015	22.59	22.78	22.30	22.39
5854	NYSE	MDC	Thu, Aug 20, 2015	23.25	23.47	22.87	22.89
5853	NYSE	MDC	Wed, Aug 19, 2015	23.32	23.60	23.14	23.49
5852	NYSE	MDC	Tue, Aug 18, 2015	23.02	23.55	22.99	23.44
5851	NYSE	MDC	Mon, Aug 17, 2015	22.43	22.98	22.33	22.82
5850	NYSE	MDC	Fri, Aug 14, 2015	22.54	22.56	22.27	22.51
5849	NYSE	MDC	Thu, Aug 13, 2015	22.35	22.79	22.27	22.59
5848	NYSE	MDC	Wed, Aug 12, 2015	22.25	22.37	21.82	22.32
5847	NYSE	MDC	Tue, Aug 11, 2015	22.07	22.33	21.97	22.29
5846	NYSE	MDC	Mon, Aug 10, 2015	21.73	22.20	21.71	22.08
5845	NYSE	MDC	Fri, Aug 7, 2015	21.40	21.69	21.35	21.62
5844	NYSE	MDC	Thu, Aug 6, 2015	21.58	21.72	21.23	21.48
5843	NYSE	MDC	Wed, Aug 5, 2015	21.92	21.92	21.30	21.44
5842	NYSE	MDC	Tue, Aug 4, 2015	22.24	22.26	21.52	21.84
5841	NYSE	MDC	Mon, Aug 3, 2015	22.35	22.39	21.92	22.26
5840	NYSE	MDC	Fri, Jul 31, 2015	22.45	22.79	22.23	22.58
5839	NYSE	MDC	Thu, Jul 30, 2015	22.27	22.45	22.11	22.36
5838	NYSE	MDC	Wed, Jul 29, 2015	22.02	22.42	21.81	22.35
5837	NYSE	MDC	Tue, Jul 28, 2015	21.96	22.17	21.73	22.03
5836	NYSE	MDC	Mon, Jul 27, 2015	21.74	21.99	21.62	21.88
5835	NYSE	MDC	Fri, Jul 24, 2015	22.39	22.50	21.64	21.87
5834	NYSE	MDC	Thu, Jul 23, 2015	22.89	22.92	22.23	22.39
5833	NYSE	MDC	Wed, Jul 22, 2015	22.39	22.98	22.31	22.76
5832	NYSE	MDC	Tue, Jul 21, 2015	22.56	22.82	22.27	22.45
5831	NYSE	MDC	Mon, Jul 20, 2015	22.70	22.77	22.25	22.52
5830	NYSE	MDC	Fri, Jul 17, 2015	22.98	23.12	22.51	22.68
5829	NYSE	MDC	Thu, Jul 16, 2015	23.14	23.14	22.79	22.90
5828	NYSE	MDC	Wed, Jul 15, 2015	23.42	23.43	22.92	23.09
5827	NYSE	MDC	Tue, Jul 14, 2015	23.28	23.46	23.12	23.39
5826	NYSE	MDC	Mon, Jul 13, 2015	23.56	23.61	23.13	23.31
5825	NYSE	MDC	Fri, Jul 10, 2015	23.21	23.54	23.09	23.47
5824	NYSE	MDC	Thu, Jul 9, 2015	23.10	23.24	22.96	23.07
5823	NYSE	MDC	Wed, Jul 8, 2015	22.75	23.13	22.69	22.82
5822	NYSE	MDC	Tue, Jul 7, 2015	22.61	22.98	22.37	22.95
5821	NYSE	MDC	Mon, Jul 6, 2015	22.52	23.04	22.37	22.64
5820	NYSE	MDC	Thu, Jul 2, 2015	22.90	23.13	22.52	22.66
5819	NYSE	MDC	Wed, Jul 1, 2015	22.87	22.89	22.37	22.88
5818	NYSE	MDC	Tue, Jun 30, 2015	23.06	23.29	22.52	22.66
5817	NYSE	MDC	Mon, Jun 29, 2015	23.17	23.44	22.70	22.79
5816	NYSE	MDC	Fri, Jun 26, 2015	23.38	23.54	23.17	23.29
5815	NYSE	MDC	Thu, Jun 25, 2015	23.32	23.61	23.20	23.28
5814	NYSE	MDC	Wed, Jun 24, 2015	23.25	23.57	23.14	23.17
5813	NYSE	MDC	Tue, Jun 23, 2015	22.92	23.22	22.82	22.97
5812	NYSE	MDC	Mon, Jun 22, 2015	22.86	23.01	22.73	22.92
5811	NYSE	MDC	Fri, Jun 19, 2015	22.55	23.01	22.45	22.74
5810	NYSE	MDC	Thu, Jun 18, 2015	22.29	22.68	22.29	22.45
5809	NYSE	MDC	Wed, Jun 17, 2015	22.18	22.30	22.00	22.26
5808	NYSE	MDC	Tue, Jun 16, 2015	22.21	22.39	22.04	22.17
5807	NYSE	MDC	Mon, Jun 15, 2015	22.58	22.58	21.78	22.21
5806	NYSE	MDC	Fri, Jun 12, 2015	21.48	21.81	21.43	21.73
5805	NYSE	MDC	Thu, Jun 11, 2015	21.61	21.92	21.55	21.61
5804	NYSE	MDC	Wed, Jun 10, 2015	21.27	21.58	21.24	21.49
5803	NYSE	MDC	Tue, Jun 9, 2015	21.24	21.38	20.96	21.21
5802	NYSE	MDC	Mon, Jun 8, 2015	21.21	21.35	21.13	21.24
5801	NYSE	MDC	Fri, Jun 5, 2015	20.97	21.24	20.80	21.22
5800	NYSE	MDC	Thu, Jun 4, 2015	21.18	21.35	21.01	21.06
5799	NYSE	MDC	Wed, Jun 3, 2015	21.12	21.47	20.91	21.25
5798	NYSE	MDC	Tue, Jun 2, 2015	21.15	21.31	21.02	21.11
5797	NYSE	MDC	Mon, Jun 1, 2015	21.24	21.40	21.08	21.21
5796	NYSE	MDC	Fri, May 29, 2015	21.40	21.47	21.06	21.14
5795	NYSE	MDC	Thu, May 28, 2015	21.17	21.68	21.17	21.43
5794	NYSE	MDC	Wed, May 27, 2015	21.20	21.25	20.91	21.24
5793	NYSE	MDC	Tue, May 26, 2015	21.43	21.50	21.15	21.24
5792	NYSE	MDC	Fri, May 22, 2015	21.49	21.57	21.31	21.46
5791	NYSE	MDC	Thu, May 21, 2015	21.63	21.73	21.45	21.55
5790	NYSE	MDC	Wed, May 20, 2015	21.69	21.78	21.34	21.63
5789	NYSE	MDC	Tue, May 19, 2015	21.65	22.01	21.55	21.69
5788	NYSE	MDC	Mon, May 18, 2015	21.26	21.64	21.10	21.51
5787	NYSE	MDC	Fri, May 15, 2015	21.06	21.46	20.81	21.21
5786	NYSE	MDC	Thu, May 14, 2015	21.05	21.39	20.92	21.27
5785	NYSE	MDC	Wed, May 13, 2015	20.93	21.24	20.89	20.91
5784	NYSE	MDC	Tue, May 12, 2015	20.84	21.03	20.53	20.93
5783	NYSE	MDC	Mon, May 11, 2015	21.16	21.30	20.96	21.03
5782	NYSE	MDC	Fri, May 8, 2015	21.40	21.64	21.30	21.30
5781	NYSE	MDC	Thu, May 7, 2015	20.67	21.27	20.60	21.15
5780	NYSE	MDC	Wed, May 6, 2015	20.38	20.72	20.07	20.71
5779	NYSE	MDC	Tue, May 5, 2015	20.90	20.98	20.05	20.31
5778	NYSE	MDC	Mon, May 4, 2015	20.51	20.93	20.34	20.51
5777	NYSE	MDC	Fri, May 1, 2015	20.41	20.62	20.22	20.44
5776	NYSE	MDC	Thu, Apr 30, 2015	20.58	20.69	20.25	20.29
5775	NYSE	MDC	Wed, Apr 29, 2015	20.99	20.99	20.51	20.65
5774	NYSE	MDC	Tue, Apr 28, 2015	20.73	21.21	20.64	21.02
5773	NYSE	MDC	Mon, Apr 27, 2015	20.89	20.96	20.59	20.75
5772	NYSE	MDC	Fri, Apr 24, 2015	20.41	20.87	20.17	20.81
5771	NYSE	MDC	Thu, Apr 23, 2015	20.84	20.86	20.16	20.42
5770	NYSE	MDC	Wed, Apr 22, 2015	21.26	21.33	20.84	21.03
5769	NYSE	MDC	Tue, Apr 21, 2015	21.24	21.49	21.13	21.30
5768	NYSE	MDC	Mon, Apr 20, 2015	21.21	21.34	20.90	21.17
5767	NYSE	MDC	Fri, Apr 17, 2015	21.18	21.27	20.85	21.12
5766	NYSE	MDC	Thu, Apr 16, 2015	21.68	21.73	21.19	21.37
5765	NYSE	MDC	Wed, Apr 15, 2015	21.52	21.86	21.39	21.74
5764	NYSE	MDC	Tue, Apr 14, 2015	21.32	21.55	20.94	21.48
5763	NYSE	MDC	Mon, Apr 13, 2015	21.27	21.37	21.10	21.27
5762	NYSE	MDC	Fri, Apr 10, 2015	21.32	21.43	20.96	21.28
5761	NYSE	MDC	Thu, Apr 9, 2015	21.52	21.52	20.94	21.30
5760	NYSE	MDC	Wed, Apr 8, 2015	21.29	21.64	21.29	21.58
5759	NYSE	MDC	Tue, Apr 7, 2015	21.53	21.53	21.28	21.30
5758	NYSE	MDC	Mon, Apr 6, 2015	21.61	21.89	21.37	21.53
5757	NYSE	MDC	Thu, Apr 2, 2015	21.35	21.77	21.26	21.68
5756	NYSE	MDC	Wed, Apr 1, 2015	21.58	21.63	21.20	21.34
5755	NYSE	MDC	Tue, Mar 31, 2015	21.38	21.89	21.24	21.55
5754	NYSE	MDC	Mon, Mar 30, 2015	21.06	21.55	21.06	21.44
5753	NYSE	MDC	Fri, Mar 27, 2015	20.69	21.22	20.65	20.99
5752	NYSE	MDC	Thu, Mar 26, 2015	20.72	20.95	20.50	20.67
5751	NYSE	MDC	Wed, Mar 25, 2015	20.99	21.25	20.79	20.87
5750	NYSE	MDC	Tue, Mar 24, 2015	20.68	21.28	20.44	20.99
5749	NYSE	MDC	Mon, Mar 23, 2015	20.85	21.10	20.67	20.67
5748	NYSE	MDC	Fri, Mar 20, 2015	20.43	20.93	20.29	20.85
5747	NYSE	MDC	Thu, Mar 19, 2015	20.50	20.78	20.01	20.21
5746	NYSE	MDC	Wed, Mar 18, 2015	19.88	20.50	19.69	20.45
5745	NYSE	MDC	Tue, Mar 17, 2015	19.84	20.00	19.66	19.88
5744	NYSE	MDC	Mon, Mar 16, 2015	20.10	20.35	19.85	19.97
5743	NYSE	MDC	Fri, Mar 13, 2015	20.07	20.22	19.85	20.07
5742	NYSE	MDC	Thu, Mar 12, 2015	19.99	20.27	19.99	20.15
5741	NYSE	MDC	Wed, Mar 11, 2015	19.76	20.13	19.59	19.94
5740	NYSE	MDC	Tue, Mar 10, 2015	19.80	19.90	19.63	19.72
5739	NYSE	MDC	Mon, Mar 9, 2015	20.08	20.17	19.86	19.90
5738	NYSE	MDC	Fri, Mar 6, 2015	20.21	20.25	19.88	19.97
5737	NYSE	MDC	Thu, Mar 5, 2015	20.38	20.46	20.18	20.41
5736	NYSE	MDC	Wed, Mar 4, 2015	19.88	20.34	19.77	20.31
5735	NYSE	MDC	Tue, Mar 3, 2015	20.41	20.41	19.92	19.97
5734	NYSE	MDC	Mon, Mar 2, 2015	20.54	20.81	20.35	20.50
5733	NYSE	MDC	Fri, Feb 27, 2015	20.34	20.67	20.32	20.55
5732	NYSE	MDC	Thu, Feb 26, 2015	20.67	20.67	20.13	20.37
5731	NYSE	MDC	Wed, Feb 25, 2015	21.12	21.17	20.53	20.67
5730	NYSE	MDC	Tue, Feb 24, 2015	20.58	21.21	20.50	21.09
5729	NYSE	MDC	Mon, Feb 23, 2015	20.59	20.61	20.09	20.30
5728	NYSE	MDC	Fri, Feb 20, 2015	20.77	20.81	20.45	20.59
5727	NYSE	MDC	Thu, Feb 19, 2015	20.93	20.93	20.61	20.75
5726	NYSE	MDC	Wed, Feb 18, 2015	20.91	21.03	20.69	20.99
5725	NYSE	MDC	Tue, Feb 17, 2015	20.62	20.93	20.49	20.91
5724	NYSE	MDC	Fri, Feb 13, 2015	20.77	21.00	20.58	20.70
5723	NYSE	MDC	Thu, Feb 12, 2015	20.44	20.99	20.30	20.88
5722	NYSE	MDC	Wed, Feb 11, 2015	20.64	20.73	20.17	20.32
5721	NYSE	MDC	Tue, Feb 10, 2015	20.28	20.59	20.00	20.34
5720	NYSE	MDC	Mon, Feb 9, 2015	20.08	20.23	19.99	20.13
5719	NYSE	MDC	Fri, Feb 6, 2015	19.77	20.27	19.70	20.23
5718	NYSE	MDC	Thu, Feb 5, 2015	19.83	20.10	19.60	19.79
5717	NYSE	MDC	Wed, Feb 4, 2015	19.51	19.99	19.48	19.82
5716	NYSE	MDC	Tue, Feb 3, 2015	19.20	19.82	19.13	19.69
5715	NYSE	MDC	Mon, Feb 2, 2015	18.87	19.22	18.70	19.15
5714	NYSE	MDC	Fri, Jan 30, 2015	18.95	19.01	18.63	18.90
5713	NYSE	MDC	Thu, Jan 29, 2015	18.24	19.19	18.24	19.01
5712	NYSE	MDC	Wed, Jan 28, 2015	18.92	19.35	18.05	18.46
5711	NYSE	MDC	Tue, Jan 27, 2015	18.74	18.98	18.60	18.92
5710	NYSE	MDC	Mon, Jan 26, 2015	19.07	19.19	18.66	18.89
5709	NYSE	MDC	Fri, Jan 23, 2015	18.82	19.05	18.59	18.80
5708	NYSE	MDC	Thu, Jan 22, 2015	18.92	19.09	18.70	18.83
5707	NYSE	MDC	Wed, Jan 21, 2015	18.61	19.11	18.58	18.81
5706	NYSE	MDC	Tue, Jan 20, 2015	19.02	19.15	18.32	18.61
5705	NYSE	MDC	Fri, Jan 16, 2015	18.76	19.15	18.20	19.07
5704	NYSE	MDC	Thu, Jan 15, 2015	20.40	20.62	18.51	18.81
5703	NYSE	MDC	Wed, Jan 14, 2015	20.22	20.73	19.71	20.22
5702	NYSE	MDC	Tue, Jan 13, 2015	21.62	21.99	19.76	20.45
5701	NYSE	MDC	Mon, Jan 12, 2015	20.96	21.46	20.66	21.25
5700	NYSE	MDC	Fri, Jan 9, 2015	20.91	21.15	20.72	20.83
5699	NYSE	MDC	Thu, Jan 8, 2015	20.77	21.01	20.52	20.87
5698	NYSE	MDC	Wed, Jan 7, 2015	19.67	21.00	19.64	20.62
5697	NYSE	MDC	Tue, Jan 6, 2015	19.70	19.85	19.26	19.54
5696	NYSE	MDC	Mon, Jan 5, 2015	19.70	19.75	19.45	19.66
5695	NYSE	MDC	Fri, Jan 2, 2015	20.16	20.28	19.55	19.75
5694	NYSE	MDC	Wed, Dec 31, 2014	19.78	20.22	19.78	20.01
5693	NYSE	MDC	Tue, Dec 30, 2014	19.63	19.88	19.60	19.77
5692	NYSE	MDC	Mon, Dec 29, 2014	19.66	19.97	19.57	19.66
5691	NYSE	MDC	Fri, Dec 26, 2014	19.56	19.88	19.56	19.68
5690	NYSE	MDC	Wed, Dec 24, 2014	19.60	19.68	19.50	19.54
5689	NYSE	MDC	Tue, Dec 23, 2014	19.57	19.97	19.51	19.59
5688	NYSE	MDC	Mon, Dec 22, 2014	19.58	19.62	19.23	19.54
5687	NYSE	MDC	Fri, Dec 19, 2014	19.54	19.72	19.29	19.60
5686	NYSE	MDC	Thu, Dec 18, 2014	19.41	19.60	19.04	19.55
5685	NYSE	MDC	Wed, Dec 17, 2014	18.62	19.27	18.62	19.21
5684	NYSE	MDC	Tue, Dec 16, 2014	18.62	18.95	18.55	18.58
5683	NYSE	MDC	Mon, Dec 15, 2014	18.74	18.95	18.49	18.67
5682	NYSE	MDC	Fri, Dec 12, 2014	18.71	18.98	18.67	18.72
5681	NYSE	MDC	Thu, Dec 11, 2014	19.31	19.31	18.83	18.90
5680	NYSE	MDC	Wed, Dec 10, 2014	19.56	19.79	19.14	19.26
5679	NYSE	MDC	Tue, Dec 9, 2014	19.28	19.71	19.26	19.60
5678	NYSE	MDC	Mon, Dec 8, 2014	19.44	19.59	19.36	19.51
5677	NYSE	MDC	Fri, Dec 5, 2014	19.41	19.60	19.25	19.44
5676	NYSE	MDC	Thu, Dec 4, 2014	19.70	19.70	19.19	19.38
5675	NYSE	MDC	Wed, Dec 3, 2014	19.81	20.06	19.69	19.74
5674	NYSE	MDC	Tue, Dec 2, 2014	19.70	20.04	19.64	19.84
5673	NYSE	MDC	Mon, Dec 1, 2014	19.89	19.93	19.66	19.72
5672	NYSE	MDC	Fri, Nov 28, 2014	19.85	19.98	19.72	19.89
5671	NYSE	MDC	Wed, Nov 26, 2014	20.03	20.03	19.67	19.84
5670	NYSE	MDC	Tue, Nov 25, 2014	20.00	20.17	19.67	19.98
5669	NYSE	MDC	Mon, Nov 24, 2014	19.63	20.03	19.54	19.97
5668	NYSE	MDC	Fri, Nov 21, 2014	19.91	20.03	19.53	19.56
5667	NYSE	MDC	Thu, Nov 20, 2014	19.04	19.72	18.98	19.63
5666	NYSE	MDC	Wed, Nov 19, 2014	19.05	19.26	18.92	19.10
5665	NYSE	MDC	Tue, Nov 18, 2014	19.08	19.25	18.98	19.10
5664	NYSE	MDC	Mon, Nov 17, 2014	18.87	19.14	18.73	19.04
5663	NYSE	MDC	Fri, Nov 14, 2014	18.67	19.05	18.67	18.92
5662	NYSE	MDC	Thu, Nov 13, 2014	18.92	19.12	18.90	19.07
5661	NYSE	MDC	Wed, Nov 12, 2014	19.01	19.22	18.88	18.92
5660	NYSE	MDC	Tue, Nov 11, 2014	18.74	19.10	18.67	19.07
5659	NYSE	MDC	Mon, Nov 10, 2014	18.88	19.14	18.65	18.73
5658	NYSE	MDC	Fri, Nov 7, 2014	18.58	19.01	18.55	18.72
5657	NYSE	MDC	Thu, Nov 6, 2014	18.05	18.60	18.03	18.58
5656	NYSE	MDC	Wed, Nov 5, 2014	18.23	18.35	18.02	18.07
5655	NYSE	MDC	Tue, Nov 4, 2014	18.21	18.40	18.05	18.14
5654	NYSE	MDC	Mon, Nov 3, 2014	18.28	18.47	18.03	18.31
5653	NYSE	MDC	Fri, Oct 31, 2014	18.92	19.07	18.22	18.46
5652	NYSE	MDC	Thu, Oct 30, 2014	19.21	19.35	18.46	19.09
5651	NYSE	MDC	Wed, Oct 29, 2014	20.12	20.27	19.41	19.63
5650	NYSE	MDC	Tue, Oct 28, 2014	19.99	20.22	19.86	20.16
5649	NYSE	MDC	Mon, Oct 27, 2014	19.79	20.01	19.60	19.98
5648	NYSE	MDC	Fri, Oct 24, 2014	19.91	19.99	19.61	19.91
5647	NYSE	MDC	Thu, Oct 23, 2014	19.94	20.28	19.66	19.93
5646	NYSE	MDC	Wed, Oct 22, 2014	19.68	20.06	19.68	19.79
5645	NYSE	MDC	Tue, Oct 21, 2014	19.67	19.85	19.45	19.70
5644	NYSE	MDC	Mon, Oct 20, 2014	19.07	19.66	19.04	19.63
5643	NYSE	MDC	Fri, Oct 17, 2014	18.86	19.34	18.64	19.06
5642	NYSE	MDC	Thu, Oct 16, 2014	18.46	19.11	18.36	18.67
5641	NYSE	MDC	Wed, Oct 15, 2014	18.14	19.03	18.11	18.79
5640	NYSE	MDC	Tue, Oct 14, 2014	18.17	18.70	18.14	18.35
5639	NYSE	MDC	Mon, Oct 13, 2014	18.30	18.59	17.90	17.93
5638	NYSE	MDC	Fri, Oct 10, 2014	18.78	18.86	18.23	18.26
5637	NYSE	MDC	Thu, Oct 9, 2014	19.35	19.42	18.83	18.86
5636	NYSE	MDC	Wed, Oct 8, 2014	19.07	19.42	18.83	19.38
5635	NYSE	MDC	Tue, Oct 7, 2014	19.40	19.51	19.09	19.10
5634	NYSE	MDC	Mon, Oct 6, 2014	19.47	19.62	19.41	19.48
5633	NYSE	MDC	Fri, Oct 3, 2014	19.25	19.51	19.06	19.36
5632	NYSE	MDC	Thu, Oct 2, 2014	19.18	19.25	18.87	19.11
5631	NYSE	MDC	Wed, Oct 1, 2014	19.17	19.28	18.95	19.04
5630	NYSE	MDC	Tue, Sep 30, 2014	19.60	19.61	19.14	19.14
5629	NYSE	MDC	Mon, Sep 29, 2014	19.61	19.82	19.53	19.58
5628	NYSE	MDC	Fri, Sep 26, 2014	19.76	19.82	19.55	19.78
5627	NYSE	MDC	Thu, Sep 25, 2014	19.72	19.90	19.40	19.69
5626	NYSE	MDC	Wed, Sep 24, 2014	19.64	20.07	19.58	19.84
5625	NYSE	MDC	Tue, Sep 23, 2014	20.05	20.33	19.98	20.08
5624	NYSE	MDC	Mon, Sep 22, 2014	20.72	20.73	20.07	20.16
5623	NYSE	MDC	Fri, Sep 19, 2014	21.13	21.20	20.57	20.75
5622	NYSE	MDC	Thu, Sep 18, 2014	21.33	21.33	20.87	21.05
5621	NYSE	MDC	Wed, Sep 17, 2014	20.92	21.61	20.90	21.30
5620	NYSE	MDC	Tue, Sep 16, 2014	20.84	21.05	20.75	20.77
5619	NYSE	MDC	Mon, Sep 15, 2014	20.84	21.06	20.72	20.92
5618	NYSE	MDC	Fri, Sep 12, 2014	21.34	21.45	20.65	20.83
5617	NYSE	MDC	Thu, Sep 11, 2014	21.15	21.50	21.00	21.38
5616	NYSE	MDC	Wed, Sep 10, 2014	21.39	21.53	21.15	21.30
5615	NYSE	MDC	Tue, Sep 9, 2014	21.19	21.43	21.09	21.39
5614	NYSE	MDC	Mon, Sep 8, 2014	21.49	21.76	21.48	21.52
5613	NYSE	MDC	Fri, Sep 5, 2014	21.57	21.75	21.48	21.55
5612	NYSE	MDC	Thu, Sep 4, 2014	21.49	21.68	21.40	21.60
5611	NYSE	MDC	Wed, Sep 3, 2014	21.90	21.90	21.32	21.41
5610	NYSE	MDC	Tue, Sep 2, 2014	21.92	21.96	21.60	21.86
5609	NYSE	MDC	Fri, Aug 29, 2014	21.83	22.02	21.74	21.93
5608	NYSE	MDC	Thu, Aug 28, 2014	21.77	21.86	21.52	21.81
5607	NYSE	MDC	Wed, Aug 27, 2014	21.87	21.96	21.72	21.87
5606	NYSE	MDC	Tue, Aug 26, 2014	21.68	21.87	21.48	21.87
5605	NYSE	MDC	Mon, Aug 25, 2014	21.92	22.05	21.46	21.68
5604	NYSE	MDC	Fri, Aug 22, 2014	21.79	21.91	21.60	21.80
5603	NYSE	MDC	Thu, Aug 21, 2014	21.74	21.89	21.43	21.78
5602	NYSE	MDC	Wed, Aug 20, 2014	21.70	21.81	21.48	21.68
5601	NYSE	MDC	Tue, Aug 19, 2014	21.69	21.96	21.44	21.79
5600	NYSE	MDC	Mon, Aug 18, 2014	20.99	21.37	20.99	21.34
5599	NYSE	MDC	Fri, Aug 15, 2014	20.98	21.06	20.60	20.81
5598	NYSE	MDC	Thu, Aug 14, 2014	20.51	20.88	20.44	20.81
5597	NYSE	MDC	Wed, Aug 13, 2014	20.42	20.56	20.25	20.47
5596	NYSE	MDC	Tue, Aug 12, 2014	20.49	20.57	20.22	20.32
5595	NYSE	MDC	Mon, Aug 11, 2014	20.69	20.87	20.57	20.58
5594	NYSE	MDC	Fri, Aug 8, 2014	19.98	20.69	19.98	20.61
5593	NYSE	MDC	Thu, Aug 7, 2014	20.21	20.29	19.79	19.97
5592	NYSE	MDC	Wed, Aug 6, 2014	19.97	20.26	19.85	20.09
5591	NYSE	MDC	Tue, Aug 5, 2014	19.93	20.28	19.74	20.00
5590	NYSE	MDC	Mon, Aug 4, 2014	20.18	20.25	19.57	20.00
5589	NYSE	MDC	Fri, Aug 1, 2014	20.44	20.65	20.10	20.28
5588	NYSE	MDC	Thu, Jul 31, 2014	20.79	20.79	20.24	20.39
5587	NYSE	MDC	Wed, Jul 30, 2014	21.45	21.46	20.85	20.91
5586	NYSE	MDC	Tue, Jul 29, 2014	21.42	21.63	21.12	21.27
5585	NYSE	MDC	Mon, Jul 28, 2014	21.52	21.54	20.91	21.20
5584	NYSE	MDC	Fri, Jul 25, 2014	21.66	21.71	21.45	21.61
5583	NYSE	MDC	Thu, Jul 24, 2014	22.48	22.58	21.73	21.80
5582	NYSE	MDC	Wed, Jul 23, 2014	22.39	22.76	22.20	22.55
5581	NYSE	MDC	Tue, Jul 22, 2014	22.03	22.40	21.99	22.39
5580	NYSE	MDC	Mon, Jul 21, 2014	21.74	21.98	21.61	21.96
5579	NYSE	MDC	Fri, Jul 18, 2014	21.75	21.89	21.65	21.82
5578	NYSE	MDC	Thu, Jul 17, 2014	22.17	22.18	21.57	21.72
5577	NYSE	MDC	Wed, Jul 16, 2014	22.08	22.47	21.77	22.37
5576	NYSE	MDC	Tue, Jul 15, 2014	22.02	22.10	21.89	21.98
5575	NYSE	MDC	Mon, Jul 14, 2014	22.10	22.23	21.91	22.02
5574	NYSE	MDC	Fri, Jul 11, 2014	22.12	22.33	21.77	21.97
5573	NYSE	MDC	Thu, Jul 10, 2014	21.84	22.27	21.61	22.12
5572	NYSE	MDC	Wed, Jul 9, 2014	22.22	22.45	22.06	22.10
5571	NYSE	MDC	Tue, Jul 8, 2014	22.10	22.28	21.99	22.20
5570	NYSE	MDC	Mon, Jul 7, 2014	22.68	22.76	22.14	22.23
5569	NYSE	MDC	Thu, Jul 3, 2014	22.76	22.81	22.49	22.79
5568	NYSE	MDC	Wed, Jul 2, 2014	22.98	23.11	22.67	22.69
5567	NYSE	MDC	Tue, Jul 1, 2014	22.95	23.33	22.94	23.00
5566	NYSE	MDC	Mon, Jun 30, 2014	22.73	23.16	22.62	22.90
5565	NYSE	MDC	Fri, Jun 27, 2014	22.30	22.85	22.17	22.79
5564	NYSE	MDC	Thu, Jun 26, 2014	22.25	22.46	21.89	22.34
5563	NYSE	MDC	Wed, Jun 25, 2014	22.20	22.33	21.99	22.18
5562	NYSE	MDC	Tue, Jun 24, 2014	21.92	22.70	21.92	22.23
5561	NYSE	MDC	Mon, Jun 23, 2014	21.98	22.42	21.91	21.97
5560	NYSE	MDC	Fri, Jun 20, 2014	21.85	21.92	21.45	21.91
5559	NYSE	MDC	Thu, Jun 19, 2014	21.82	22.17	21.75	21.83
5558	NYSE	MDC	Wed, Jun 18, 2014	21.92	21.92	21.51	21.81
5557	NYSE	MDC	Tue, Jun 17, 2014	21.72	22.20	21.49	21.92
5556	NYSE	MDC	Mon, Jun 16, 2014	21.65	21.92	21.47	21.87
5555	NYSE	MDC	Fri, Jun 13, 2014	21.85	21.99	21.49	21.74
5554	NYSE	MDC	Thu, Jun 12, 2014	22.04	22.11	21.65	21.82
5553	NYSE	MDC	Wed, Jun 11, 2014	22.64	22.64	21.92	22.07
5552	NYSE	MDC	Tue, Jun 10, 2014	22.76	22.88	22.63	22.75
5551	NYSE	MDC	Mon, Jun 9, 2014	22.54	23.06	22.48	22.83
5550	NYSE	MDC	Fri, Jun 6, 2014	22.27	22.64	22.14	22.55
5549	NYSE	MDC	Thu, Jun 5, 2014	21.80	22.23	21.61	22.16
5548	NYSE	MDC	Wed, Jun 4, 2014	21.68	21.90	21.55	21.73
5547	NYSE	MDC	Tue, Jun 3, 2014	21.65	21.91	21.57	21.76
5546	NYSE	MDC	Mon, Jun 2, 2014	21.63	21.81	21.37	21.77
5545	NYSE	MDC	Fri, May 30, 2014	21.87	21.97	21.58	21.63
5544	NYSE	MDC	Thu, May 29, 2014	21.96	22.27	21.68	21.91
5543	NYSE	MDC	Wed, May 28, 2014	22.13	22.33	21.83	21.83
5542	NYSE	MDC	Tue, May 27, 2014	22.33	22.52	21.89	22.02
5541	NYSE	MDC	Fri, May 23, 2014	21.81	22.24	21.70	22.14
5540	NYSE	MDC	Thu, May 22, 2014	21.22	21.87	21.05	21.81
5539	NYSE	MDC	Wed, May 21, 2014	21.09	21.24	20.86	21.20
5538	NYSE	MDC	Tue, May 20, 2014	21.09	21.34	20.84	21.05
5537	NYSE	MDC	Mon, May 19, 2014	21.44	21.46	21.08	21.19
5536	NYSE	MDC	Fri, May 16, 2014	21.43	21.55	21.17	21.52
5535	NYSE	MDC	Thu, May 15, 2014	20.87	21.37	20.44	21.21
5534	NYSE	MDC	Wed, May 14, 2014	21.36	21.36	20.89	20.95
5533	NYSE	MDC	Tue, May 13, 2014	21.52	21.92	21.29	21.35
5532	NYSE	MDC	Mon, May 12, 2014	21.18	21.74	21.06	21.52
5531	NYSE	MDC	Fri, May 9, 2014	20.85	21.34	20.74	21.29
5530	NYSE	MDC	Thu, May 8, 2014	20.92	21.37	20.78	20.93
5529	NYSE	MDC	Wed, May 7, 2014	21.06	21.09	20.67	20.93
5528	NYSE	MDC	Tue, May 6, 2014	21.61	21.64	20.84	21.05
5527	NYSE	MDC	Mon, May 5, 2014	21.93	22.25	21.58	21.65
5526	NYSE	MDC	Fri, May 2, 2014	21.77	22.40	21.57	22.05
5525	NYSE	MDC	Thu, May 1, 2014	21.16	22.11	20.84	21.74
5524	NYSE	MDC	Wed, Apr 30, 2014	20.81	20.99	20.62	20.87
5523	NYSE	MDC	Tue, Apr 29, 2014	20.69	20.96	20.49	20.90
5522	NYSE	MDC	Mon, Apr 28, 2014	20.81	21.15	20.49	20.69
5521	NYSE	MDC	Fri, Apr 25, 2014	21.24	21.26	20.69	20.76
5520	NYSE	MDC	Thu, Apr 24, 2014	21.07	21.50	20.81	21.40
5519	NYSE	MDC	Wed, Apr 23, 2014	21.00	21.17	20.62	20.78
5518	NYSE	MDC	Tue, Apr 22, 2014	20.82	21.22	20.77	21.01
5517	NYSE	MDC	Mon, Apr 21, 2014	20.75	20.87	20.50	20.80
5516	NYSE	MDC	Thu, Apr 17, 2014	21.00	21.08	20.49	20.72
5515	NYSE	MDC	Wed, Apr 16, 2014	21.12	21.31	20.74	20.97
5514	NYSE	MDC	Tue, Apr 15, 2014	21.24	21.58	20.67	20.95
5513	NYSE	MDC	Mon, Apr 14, 2014	21.43	21.60	21.16	21.21
5512	NYSE	MDC	Fri, Apr 11, 2014	21.30	21.59	21.00	21.26
5511	NYSE	MDC	Thu, Apr 10, 2014	21.48	21.83	21.30	21.40
5510	NYSE	MDC	Wed, Apr 9, 2014	21.61	21.79	21.13	21.46
5509	NYSE	MDC	Tue, Apr 8, 2014	21.24	21.67	21.01	21.52
5508	NYSE	MDC	Mon, Apr 7, 2014	21.85	21.92	21.09	21.23
5507	NYSE	MDC	Fri, Apr 4, 2014	22.11	22.56	21.75	21.88
5506	NYSE	MDC	Thu, Apr 3, 2014	21.88	22.05	21.66	21.95
5505	NYSE	MDC	Wed, Apr 2, 2014	21.74	22.04	21.56	21.95
5504	NYSE	MDC	Tue, Apr 1, 2014	21.41	21.95	21.40	21.71
5503	NYSE	MDC	Mon, Mar 31, 2014	21.27	21.55	21.00	21.38
5502	NYSE	MDC	Fri, Mar 28, 2014	20.88	21.34	20.81	21.17
5501	NYSE	MDC	Thu, Mar 27, 2014	20.69	21.03	20.50	20.80
5500	NYSE	MDC	Wed, Mar 26, 2014	21.37	21.46	20.71	20.72
5499	NYSE	MDC	Tue, Mar 25, 2014	21.40	21.55	21.11	21.21
5498	NYSE	MDC	Mon, Mar 24, 2014	21.42	21.65	20.94	21.26
5497	NYSE	MDC	Fri, Mar 21, 2014	21.81	21.92	21.33	21.40
5496	NYSE	MDC	Thu, Mar 20, 2014	22.30	22.44	21.50	21.67
5495	NYSE	MDC	Wed, Mar 19, 2014	22.76	23.70	21.93	22.23
5494	NYSE	MDC	Tue, Mar 18, 2014	21.87	22.44	21.87	22.21
5493	NYSE	MDC	Mon, Mar 17, 2014	21.45	22.16	21.42	21.87
5492	NYSE	MDC	Fri, Mar 14, 2014	21.38	21.71	21.04	21.38
5491	NYSE	MDC	Thu, Mar 13, 2014	21.67	21.89	21.20	21.44
5490	NYSE	MDC	Wed, Mar 12, 2014	21.75	21.94	21.43	21.61
5489	NYSE	MDC	Tue, Mar 11, 2014	22.17	22.42	21.67	21.98
5488	NYSE	MDC	Mon, Mar 10, 2014	22.22	22.39	21.97	22.14
5487	NYSE	MDC	Fri, Mar 7, 2014	22.48	22.49	21.89	22.36
5486	NYSE	MDC	Thu, Mar 6, 2014	22.68	22.82	22.35	22.43
5485	NYSE	MDC	Wed, Mar 5, 2014	22.97	23.02	22.62	22.67
5484	NYSE	MDC	Tue, Mar 4, 2014	23.21	23.47	22.89	23.04
5483	NYSE	MDC	Mon, Mar 3, 2014	23.18	23.57	22.83	22.95
5482	NYSE	MDC	Fri, Feb 28, 2014	23.81	23.89	23.35	23.58
5481	NYSE	MDC	Thu, Feb 27, 2014	23.47	23.80	23.26	23.78
5480	NYSE	MDC	Wed, Feb 26, 2014	22.63	24.00	22.32	23.52
5479	NYSE	MDC	Tue, Feb 25, 2014	22.06	22.84	21.84	22.64
5478	NYSE	MDC	Mon, Feb 24, 2014	22.39	22.52	22.08	22.08
5477	NYSE	MDC	Fri, Feb 21, 2014	21.79	22.64	21.66	22.31
5476	NYSE	MDC	Thu, Feb 20, 2014	21.46	21.82	21.21	21.74
5475	NYSE	MDC	Wed, Feb 19, 2014	21.87	22.09	21.46	21.48
5474	NYSE	MDC	Tue, Feb 18, 2014	21.93	22.12	21.48	21.90
5473	NYSE	MDC	Fri, Feb 14, 2014	21.48	21.92	21.39	21.90
5472	NYSE	MDC	Thu, Feb 13, 2014	21.32	21.63	21.09	21.55
5471	NYSE	MDC	Wed, Feb 12, 2014	21.59	21.79	21.35	21.46
5470	NYSE	MDC	Tue, Feb 11, 2014	21.27	21.65	21.23	21.50
5469	NYSE	MDC	Mon, Feb 10, 2014	21.47	21.91	21.29	21.38
5468	NYSE	MDC	Fri, Feb 7, 2014	22.14	22.32	21.81	22.04
5467	NYSE	MDC	Thu, Feb 6, 2014	21.72	22.17	21.52	21.96
5466	NYSE	MDC	Wed, Feb 5, 2014	22.53	22.83	21.92	22.14
5465	NYSE	MDC	Tue, Feb 4, 2014	22.54	23.04	22.35	22.76
5464	NYSE	MDC	Mon, Feb 3, 2014	23.37	23.49	22.28	22.51
5463	NYSE	MDC	Fri, Jan 31, 2014	22.43	23.74	22.37	23.35
5462	NYSE	MDC	Thu, Jan 30, 2014	23.41	23.49	22.66	22.86
5461	NYSE	MDC	Wed, Jan 29, 2014	22.78	23.21	22.70	23.01
5460	NYSE	MDC	Tue, Jan 28, 2014	22.36	23.25	22.36	23.08
5459	NYSE	MDC	Mon, Jan 27, 2014	22.82	23.08	21.85	22.12
5458	NYSE	MDC	Fri, Jan 24, 2014	23.35	23.39	22.36	22.82
5457	NYSE	MDC	Thu, Jan 23, 2014	23.35	23.74	23.19	23.72
5456	NYSE	MDC	Wed, Jan 22, 2014	23.04	23.68	22.89	23.53
5455	NYSE	MDC	Tue, Jan 21, 2014	23.31	23.46	22.70	23.03
5454	NYSE	MDC	Fri, Jan 17, 2014	23.60	23.69	23.13	23.19
5453	NYSE	MDC	Thu, Jan 16, 2014	23.32	23.67	22.89	23.64
5452	NYSE	MDC	Wed, Jan 15, 2014	23.40	23.49	23.18	23.35
5451	NYSE	MDC	Tue, Jan 14, 2014	23.44	23.59	23.13	23.40
5450	NYSE	MDC	Mon, Jan 13, 2014	23.75	23.80	23.20	23.39
5449	NYSE	MDC	Fri, Jan 10, 2014	23.82	24.34	23.38	23.70
5448	NYSE	MDC	Thu, Jan 9, 2014	24.24	24.24	23.50	23.70
5447	NYSE	MDC	Wed, Jan 8, 2014	23.40	24.24	23.32	24.22
5446	NYSE	MDC	Tue, Jan 7, 2014	23.77	23.78	23.36	23.37
5445	NYSE	MDC	Mon, Jan 6, 2014	24.10	24.10	23.44	23.55
5444	NYSE	MDC	Fri, Jan 3, 2014	24.10	24.35	23.97	24.00
5443	NYSE	MDC	Thu, Jan 2, 2014	24.30	24.40	23.81	24.07
5442	NYSE	MDC	Tue, Dec 31, 2013	24.40	24.67	24.28	24.37
5441	NYSE	MDC	Mon, Dec 30, 2013	24.00	24.71	23.88	24.34
5440	NYSE	MDC	Fri, Dec 27, 2013	23.89	24.06	23.67	24.04
5439	NYSE	MDC	Thu, Dec 26, 2013	23.84	24.20	23.69	23.81
5438	NYSE	MDC	Tue, Dec 24, 2013	23.81	24.18	23.47	23.77
5437	NYSE	MDC	Mon, Dec 23, 2013	23.02	23.97	23.02	23.78
5436	NYSE	MDC	Fri, Dec 20, 2013	22.36	22.89	22.33	22.83
5435	NYSE	MDC	Thu, Dec 19, 2013	22.48	22.69	22.14	22.30
5434	NYSE	MDC	Wed, Dec 18, 2013	22.21	22.87	21.88	22.72
5433	NYSE	MDC	Tue, Dec 17, 2013	21.85	21.97	21.48	21.82
5432	NYSE	MDC	Mon, Dec 16, 2013	21.89	22.05	21.69	21.86
5431	NYSE	MDC	Fri, Dec 13, 2013	21.79	22.03	21.61	21.80
5430	NYSE	MDC	Thu, Dec 12, 2013	21.61	21.80	21.37	21.67
5429	NYSE	MDC	Wed, Dec 11, 2013	22.28	22.30	21.49	21.61
5428	NYSE	MDC	Tue, Dec 10, 2013	22.51	23.23	22.25	22.27
5427	NYSE	MDC	Mon, Dec 9, 2013	22.24	22.72	22.24	22.34
5426	NYSE	MDC	Fri, Dec 6, 2013	22.27	22.61	22.08	22.26
5425	NYSE	MDC	Thu, Dec 5, 2013	21.70	22.01	21.51	21.96
5424	NYSE	MDC	Wed, Dec 4, 2013	21.78	22.36	21.56	21.87
5423	NYSE	MDC	Tue, Dec 3, 2013	22.10	22.39	21.83	21.91
5422	NYSE	MDC	Mon, Dec 2, 2013	22.84	22.85	22.05	22.21
5421	NYSE	MDC	Fri, Nov 29, 2013	23.00	23.13	22.44	22.85
5420	NYSE	MDC	Wed, Nov 27, 2013	23.07	23.35	22.83	22.92
5419	NYSE	MDC	Tue, Nov 26, 2013	21.87	23.07	21.84	22.99
5418	NYSE	MDC	Mon, Nov 25, 2013	22.10	22.11	21.52	21.76
5417	NYSE	MDC	Fri, Nov 22, 2013	22.28	22.39	21.96	22.10
5416	NYSE	MDC	Thu, Nov 21, 2013	21.92	22.33	21.43	22.23
5415	NYSE	MDC	Wed, Nov 20, 2013	22.08	22.52	21.64	21.82
5414	NYSE	MDC	Tue, Nov 19, 2013	22.07	22.12	21.66	22.00
5413	NYSE	MDC	Mon, Nov 18, 2013	21.81	22.21	21.74	22.00
5412	NYSE	MDC	Fri, Nov 15, 2013	21.89	22.17	21.71	21.80
5411	NYSE	MDC	Thu, Nov 14, 2013	21.34	22.11	21.23	21.84
5410	NYSE	MDC	Wed, Nov 13, 2013	21.00	21.52	20.97	21.28
5409	NYSE	MDC	Tue, Nov 12, 2013	20.99	21.38	20.85	21.15
5408	NYSE	MDC	Mon, Nov 11, 2013	21.07	21.16	20.75	21.03
5407	NYSE	MDC	Fri, Nov 8, 2013	21.27	21.27	20.74	21.07
5406	NYSE	MDC	Thu, Nov 7, 2013	21.91	22.49	21.45	21.45
5405	NYSE	MDC	Wed, Nov 6, 2013	21.53	21.73	21.30	21.59
5404	NYSE	MDC	Tue, Nov 5, 2013	21.66	21.81	21.17	21.40
5403	NYSE	MDC	Mon, Nov 4, 2013	21.89	22.30	21.70	21.80
5402	NYSE	MDC	Fri, Nov 1, 2013	21.99	22.20	21.46	21.77
5401	NYSE	MDC	Thu, Oct 31, 2013	22.91	22.91	22.05	22.07
5400	NYSE	MDC	Wed, Oct 30, 2013	23.44	23.56	22.68	23.01
5399	NYSE	MDC	Tue, Oct 29, 2013	23.24	23.63	22.49	23.45
5398	NYSE	MDC	Mon, Oct 28, 2013	23.27	23.59	22.98	23.26
5397	NYSE	MDC	Fri, Oct 25, 2013	23.37	23.40	22.98	23.25
5396	NYSE	MDC	Thu, Oct 24, 2013	23.02	23.96	22.92	23.27
5395	NYSE	MDC	Wed, Oct 23, 2013	22.53	23.64	22.51	22.88
5394	NYSE	MDC	Tue, Oct 22, 2013	22.01	22.87	21.96	22.64
5393	NYSE	MDC	Mon, Oct 21, 2013	22.44	22.51	21.46	21.92
5392	NYSE	MDC	Fri, Oct 18, 2013	22.75	22.95	22.15	22.44
5391	NYSE	MDC	Thu, Oct 17, 2013	21.52	22.69	21.52	22.58
5390	NYSE	MDC	Wed, Oct 16, 2013	21.23	21.81	20.91	21.72
5389	NYSE	MDC	Tue, Oct 15, 2013	21.56	21.56	20.85	21.03
5388	NYSE	MDC	Mon, Oct 14, 2013	21.77	21.89	21.24	21.68
5387	NYSE	MDC	Fri, Oct 11, 2013	21.61	22.10	21.57	21.94
5386	NYSE	MDC	Thu, Oct 10, 2013	21.47	21.78	21.18	21.55
5385	NYSE	MDC	Wed, Oct 9, 2013	21.18	21.36	20.60	21.08
5384	NYSE	MDC	Tue, Oct 8, 2013	21.43	21.71	20.87	21.18
5383	NYSE	MDC	Mon, Oct 7, 2013	21.42	21.86	21.38	21.39
5382	NYSE	MDC	Fri, Oct 4, 2013	22.55	22.67	21.26	21.74
5381	NYSE	MDC	Thu, Oct 3, 2013	22.89	23.03	22.32	22.60
5380	NYSE	MDC	Wed, Oct 2, 2013	22.43	23.18	22.37	22.92
5379	NYSE	MDC	Tue, Oct 1, 2013	22.65	23.10	22.63	22.75
5378	NYSE	MDC	Mon, Sep 30, 2013	22.17	22.84	22.09	22.69
5377	NYSE	MDC	Fri, Sep 27, 2013	22.85	23.09	22.51	22.59
5376	NYSE	MDC	Thu, Sep 26, 2013	23.19	23.30	22.68	23.07
5375	NYSE	MDC	Wed, Sep 25, 2013	23.15	23.63	22.75	23.17
5374	NYSE	MDC	Tue, Sep 24, 2013	22.88	23.78	22.62	23.07
5373	NYSE	MDC	Mon, Sep 23, 2013	23.11	23.16	22.02	22.75
5372	NYSE	MDC	Fri, Sep 20, 2013	24.02	24.07	23.09	23.21
5371	NYSE	MDC	Thu, Sep 19, 2013	24.59	25.10	23.77	24.00
5370	NYSE	MDC	Wed, Sep 18, 2013	23.23	24.85	22.97	24.49
5369	NYSE	MDC	Tue, Sep 17, 2013	22.70	23.42	22.67	23.28
5368	NYSE	MDC	Mon, Sep 16, 2013	22.87	23.57	22.87	23.01
5367	NYSE	MDC	Fri, Sep 13, 2013	22.58	22.70	22.15	22.35
5366	NYSE	MDC	Thu, Sep 12, 2013	22.69	23.34	22.42	22.45
5365	NYSE	MDC	Wed, Sep 11, 2013	22.07	22.82	22.02	22.66
5364	NYSE	MDC	Tue, Sep 10, 2013	22.69	22.78	22.04	22.14
5363	NYSE	MDC	Mon, Sep 9, 2013	21.24	22.63	21.18	22.20
5362	NYSE	MDC	Fri, Sep 6, 2013	20.90	21.14	20.55	20.90
5361	NYSE	MDC	Thu, Sep 5, 2013	20.83	20.90	20.41	20.50
5360	NYSE	MDC	Wed, Sep 4, 2013	20.93	21.25	20.66	20.84
5359	NYSE	MDC	Tue, Sep 3, 2013	21.33	21.52	20.80	20.95
5358	NYSE	MDC	Fri, Aug 30, 2013	21.50	21.55	20.93	21.04
5357	NYSE	MDC	Thu, Aug 29, 2013	21.15	21.86	21.09	21.56
5356	NYSE	MDC	Wed, Aug 28, 2013	21.49	21.61	21.16	21.20
5355	NYSE	MDC	Tue, Aug 27, 2013	21.91	22.05	21.38	21.53
5354	NYSE	MDC	Mon, Aug 26, 2013	22.05	22.57	21.86	22.17
5353	NYSE	MDC	Fri, Aug 23, 2013	22.82	22.82	21.94	22.05
5352	NYSE	MDC	Thu, Aug 22, 2013	22.45	23.13	22.45	22.74
5351	NYSE	MDC	Wed, Aug 21, 2013	22.59	23.05	22.24	22.47
5350	NYSE	MDC	Tue, Aug 20, 2013	21.96	22.79	21.86	22.76
5349	NYSE	MDC	Mon, Aug 19, 2013	22.87	22.93	21.69	21.86
5348	NYSE	MDC	Fri, Aug 16, 2013	22.86	23.54	22.70	22.87
5347	NYSE	MDC	Thu, Aug 15, 2013	21.84	22.98	21.07	22.89
5346	NYSE	MDC	Wed, Aug 14, 2013	21.96	22.02	21.34	21.93
5345	NYSE	MDC	Tue, Aug 13, 2013	22.45	22.45	21.80	22.01
5344	NYSE	MDC	Mon, Aug 12, 2013	22.03	22.76	21.99	22.41
5343	NYSE	MDC	Fri, Aug 9, 2013	21.99	22.33	21.74	22.18
5342	NYSE	MDC	Thu, Aug 8, 2013	22.59	22.70	22.04	22.06
5341	NYSE	MDC	Wed, Aug 7, 2013	22.92	22.92	22.20	22.42
5340	NYSE	MDC	Tue, Aug 6, 2013	23.57	23.58	22.83	22.92
5339	NYSE	MDC	Mon, Aug 5, 2013	24.25	24.25	23.58	23.74
5338	NYSE	MDC	Fri, Aug 2, 2013	23.77	24.57	23.77	24.28
5337	NYSE	MDC	Thu, Aug 1, 2013	24.16	24.36	23.33	23.66
5336	NYSE	MDC	Wed, Jul 31, 2013	23.79	24.36	23.20	23.92
5335	NYSE	MDC	Tue, Jul 30, 2013	23.97	24.11	23.20	23.83
5334	NYSE	MDC	Mon, Jul 29, 2013	23.66	24.07	23.35	23.53
5333	NYSE	MDC	Fri, Jul 26, 2013	23.51	24.20	23.50	23.78
5332	NYSE	MDC	Thu, Jul 25, 2013	23.66	23.71	22.72	23.61
5331	NYSE	MDC	Wed, Jul 24, 2013	25.67	25.67	23.83	23.97
5330	NYSE	MDC	Tue, Jul 23, 2013	25.18	25.55	25.00	25.47
5329	NYSE	MDC	Mon, Jul 22, 2013	25.74	26.26	24.81	25.03
5328	NYSE	MDC	Fri, Jul 19, 2013	25.55	26.23	25.44	25.71
5327	NYSE	MDC	Thu, Jul 18, 2013	25.51	25.83	25.39	25.61
5326	NYSE	MDC	Wed, Jul 17, 2013	24.78	25.68	24.59	25.45
5325	NYSE	MDC	Tue, Jul 16, 2013	24.91	25.66	24.59	24.78
5324	NYSE	MDC	Mon, Jul 15, 2013	25.38	25.64	24.76	24.90
5323	NYSE	MDC	Fri, Jul 12, 2013	25.26	25.59	24.95	25.37
5322	NYSE	MDC	Thu, Jul 11, 2013	24.09	25.30	24.03	25.23
5321	NYSE	MDC	Wed, Jul 10, 2013	23.69	24.04	23.37	23.57
5320	NYSE	MDC	Tue, Jul 9, 2013	22.46	23.78	22.38	23.63
5319	NYSE	MDC	Mon, Jul 8, 2013	22.76	23.11	22.29	22.31
5318	NYSE	MDC	Fri, Jul 5, 2013	23.66	24.49	22.58	22.67
5317	NYSE	MDC	Wed, Jul 3, 2013	24.07	24.50	23.97	24.29
5316	NYSE	MDC	Tue, Jul 2, 2013	24.56	24.80	24.06	24.19
5315	NYSE	MDC	Mon, Jul 1, 2013	24.78	25.18	24.48	24.57
5314	NYSE	MDC	Fri, Jun 28, 2013	24.99	25.04	24.56	24.58
5313	NYSE	MDC	Thu, Jun 27, 2013	24.63	25.33	24.33	25.12
5312	NYSE	MDC	Wed, Jun 26, 2013	24.38	24.64	23.96	24.36
5311	NYSE	MDC	Tue, Jun 25, 2013	24.47	25.05	23.96	24.16
5310	NYSE	MDC	Mon, Jun 24, 2013	23.63	24.30	22.88	23.86
5309	NYSE	MDC	Fri, Jun 21, 2013	25.18	25.31	23.70	24.28
5308	NYSE	MDC	Thu, Jun 20, 2013	26.08	26.17	24.68	25.01
5307	NYSE	MDC	Wed, Jun 19, 2013	27.59	27.70	26.67	26.68
5306	NYSE	MDC	Tue, Jun 18, 2013	27.61	27.86	26.98	27.63
5305	NYSE	MDC	Mon, Jun 17, 2013	27.28	27.87	27.06	27.64
5304	NYSE	MDC	Fri, Jun 14, 2013	26.94	27.53	26.85	27.02
5303	NYSE	MDC	Thu, Jun 13, 2013	25.67	27.14	25.61	27.01
5302	NYSE	MDC	Wed, Jun 12, 2013	25.92	26.30	25.43	25.58
5301	NYSE	MDC	Tue, Jun 11, 2013	25.69	26.57	25.43	25.64
5300	NYSE	MDC	Mon, Jun 10, 2013	26.76	26.80	25.83	26.15
5299	NYSE	MDC	Fri, Jun 7, 2013	27.47	27.82	26.35	26.83
5298	NYSE	MDC	Thu, Jun 6, 2013	26.62	27.33	26.48	27.26
5297	NYSE	MDC	Wed, Jun 5, 2013	27.18	27.71	26.27	26.69
5296	NYSE	MDC	Tue, Jun 4, 2013	28.34	28.73	26.96	27.19
5295	NYSE	MDC	Mon, Jun 3, 2013	28.25	28.38	27.51	28.22
5294	NYSE	MDC	Fri, May 31, 2013	28.28	28.87	28.06	28.06
5293	NYSE	MDC	Thu, May 30, 2013	28.63	29.08	28.18	28.50
5292	NYSE	MDC	Wed, May 29, 2013	29.28	29.28	28.39	28.53
5291	NYSE	MDC	Tue, May 28, 2013	30.09	30.26	29.26	29.59
5290	NYSE	MDC	Fri, May 24, 2013	29.72	29.80	29.02	29.53
5289	NYSE	MDC	Thu, May 23, 2013	28.75	30.20	28.51	30.02
5288	NYSE	MDC	Wed, May 22, 2013	29.57	30.94	28.90	29.20
5287	NYSE	MDC	Tue, May 21, 2013	29.35	29.65	28.59	29.18
5286	NYSE	MDC	Mon, May 20, 2013	29.33	29.64	29.08	29.38
5285	NYSE	MDC	Fri, May 17, 2013	28.96	29.65	28.92	29.45
5284	NYSE	MDC	Thu, May 16, 2013	28.87	29.18	28.48	28.84
5283	NYSE	MDC	Wed, May 15, 2013	29.18	29.39	28.84	29.08
5282	NYSE	MDC	Tue, May 14, 2013	29.13	29.52	29.13	29.31
5281	NYSE	MDC	Mon, May 13, 2013	28.82	29.21	28.68	28.88
5280	NYSE	MDC	Fri, May 10, 2013	28.82	29.13	28.68	28.95
5279	NYSE	MDC	Thu, May 9, 2013	28.57	29.28	28.49	28.77
5278	NYSE	MDC	Wed, May 8, 2013	28.65	28.75	28.22	28.53
5277	NYSE	MDC	Tue, May 7, 2013	28.84	29.08	28.38	28.80
5276	NYSE	MDC	Mon, May 6, 2013	28.50	29.02	28.19	28.84
5275	NYSE	MDC	Fri, May 3, 2013	29.61	29.61	28.31	28.49
5274	NYSE	MDC	Thu, May 2, 2013	28.93	29.67	28.93	29.03
5273	NYSE	MDC	Wed, May 1, 2013	28.29	28.53	27.75	27.95
5272	NYSE	MDC	Tue, Apr 30, 2013	28.45	28.79	28.03	28.43
5271	NYSE	MDC	Mon, Apr 29, 2013	28.93	29.41	28.53	28.58
5270	NYSE	MDC	Fri, Apr 26, 2013	28.23	29.13	28.01	28.87
5269	NYSE	MDC	Thu, Apr 25, 2013	27.59	28.39	27.42	27.99
5268	NYSE	MDC	Wed, Apr 24, 2013	27.39	27.69	26.89	27.43
5267	NYSE	MDC	Tue, Apr 23, 2013	26.55	27.70	26.55	27.21
5266	NYSE	MDC	Mon, Apr 22, 2013	26.29	26.44	25.31	26.23
5265	NYSE	MDC	Fri, Apr 19, 2013	24.77	25.84	24.65	25.63
5264	NYSE	MDC	Thu, Apr 18, 2013	25.55	25.61	24.20	24.64
5263	NYSE	MDC	Wed, Apr 17, 2013	25.55	25.77	24.85	25.55
5262	NYSE	MDC	Tue, Apr 16, 2013	25.78	26.51	25.09	25.83
5261	NYSE	MDC	Mon, Apr 15, 2013	26.59	26.63	24.96	25.21
5260	NYSE	MDC	Fri, Apr 12, 2013	26.85	27.72	26.70	26.83
5259	NYSE	MDC	Thu, Apr 11, 2013	26.63	27.24	26.55	27.04
5258	NYSE	MDC	Wed, Apr 10, 2013	26.82	26.84	26.20	26.79
5257	NYSE	MDC	Tue, Apr 9, 2013	27.63	27.64	26.64	26.77
5256	NYSE	MDC	Mon, Apr 8, 2013	26.14	27.30	25.93	27.30
5255	NYSE	MDC	Fri, Apr 5, 2013	25.50	26.20	25.22	26.15
5254	NYSE	MDC	Thu, Apr 4, 2013	25.99	26.26	25.72	26.01
5253	NYSE	MDC	Wed, Apr 3, 2013	26.91	26.95	25.61	25.83
5252	NYSE	MDC	Tue, Apr 2, 2013	27.45	27.59	26.70	26.82
5251	NYSE	MDC	Mon, Apr 1, 2013	27.76	27.94	27.14	27.35
5250	NYSE	MDC	Thu, Mar 28, 2013	28.22	28.35	27.64	27.71
5249	NYSE	MDC	Wed, Mar 27, 2013	28.17	28.37	27.77	28.15
5248	NYSE	MDC	Tue, Mar 26, 2013	28.74	28.92	28.22	28.38
5247	NYSE	MDC	Mon, Mar 25, 2013	28.96	29.61	28.39	28.54
5246	NYSE	MDC	Fri, Mar 22, 2013	29.27	29.46	28.74	28.85
5245	NYSE	MDC	Thu, Mar 21, 2013	29.97	29.97	29.15	29.18
5244	NYSE	MDC	Wed, Mar 20, 2013	29.30	30.20	29.18	29.96
5243	NYSE	MDC	Tue, Mar 19, 2013	29.18	29.49	28.75	28.99
5242	NYSE	MDC	Mon, Mar 18, 2013	28.52	29.08	28.37	28.83
5241	NYSE	MDC	Fri, Mar 15, 2013	29.13	29.33	28.75	28.83
5240	NYSE	MDC	Thu, Mar 14, 2013	29.11	29.47	28.93	29.11
5239	NYSE	MDC	Wed, Mar 13, 2013	29.14	29.42	28.93	29.10
5238	NYSE	MDC	Tue, Mar 12, 2013	29.80	29.80	28.90	29.10
5237	NYSE	MDC	Mon, Mar 11, 2013	29.91	30.25	29.73	29.82
5236	NYSE	MDC	Fri, Mar 8, 2013	30.33	30.36	29.50	29.93
5235	NYSE	MDC	Thu, Mar 7, 2013	30.19	30.23	29.62	29.95
5234	NYSE	MDC	Wed, Mar 6, 2013	30.88	31.10	29.94	30.26
5233	NYSE	MDC	Tue, Mar 5, 2013	30.03	30.76	29.94	30.69
5232	NYSE	MDC	Mon, Mar 4, 2013	28.95	29.90	28.93	29.88
5231	NYSE	MDC	Fri, Mar 1, 2013	28.77	29.26	28.34	29.10
5230	NYSE	MDC	Thu, Feb 28, 2013	29.11	29.63	28.86	29.05
5229	NYSE	MDC	Wed, Feb 27, 2013	28.33	29.39	28.15	29.15
5228	NYSE	MDC	Tue, Feb 26, 2013	27.39	28.59	27.11	28.28
5227	NYSE	MDC	Mon, Feb 25, 2013	28.61	28.69	27.11	27.14
5226	NYSE	MDC	Fri, Feb 22, 2013	28.22	28.49	27.88	28.41
5225	NYSE	MDC	Thu, Feb 21, 2013	27.67	28.08	27.05	28.03
5224	NYSE	MDC	Wed, Feb 20, 2013	29.73	29.73	27.63	27.66
5223	NYSE	MDC	Tue, Feb 19, 2013	30.26	30.66	29.39	30.01
5222	NYSE	MDC	Fri, Feb 15, 2013	30.13	30.87	30.04	30.20
5221	NYSE	MDC	Thu, Feb 14, 2013	29.88	30.41	29.62	30.14
5220	NYSE	MDC	Wed, Feb 13, 2013	30.00	30.62	29.95	30.18
5219	NYSE	MDC	Tue, Feb 12, 2013	28.55	31.05	28.53	30.05
5218	NYSE	MDC	Mon, Feb 11, 2013	28.77	28.84	28.46	28.53
5217	NYSE	MDC	Fri, Feb 8, 2013	28.83	29.23	28.66	28.74
5216	NYSE	MDC	Thu, Feb 7, 2013	29.39	29.51	28.75	28.80
5215	NYSE	MDC	Wed, Feb 6, 2013	29.11	29.83	28.99	29.47
5214	NYSE	MDC	Tue, Feb 5, 2013	29.34	29.67	28.68	29.38
5213	NYSE	MDC	Mon, Feb 4, 2013	29.73	30.07	29.14	29.19
5212	NYSE	MDC	Fri, Feb 1, 2013	30.14	31.15	29.74	30.05
5211	NYSE	MDC	Thu, Jan 31, 2013	31.44	31.46	29.24	29.73
5210	NYSE	MDC	Wed, Jan 30, 2013	31.66	31.85	30.63	31.57
5209	NYSE	MDC	Tue, Jan 29, 2013	31.41	32.06	31.23	31.52
5208	NYSE	MDC	Mon, Jan 28, 2013	30.69	31.36	30.48	31.19
5207	NYSE	MDC	Fri, Jan 25, 2013	30.48	30.68	29.88	30.66
5206	NYSE	MDC	Thu, Jan 24, 2013	30.48	30.94	30.07	30.29
5205	NYSE	MDC	Wed, Jan 23, 2013	29.61	30.57	29.61	30.48
5204	NYSE	MDC	Tue, Jan 22, 2013	29.59	29.76	29.11	29.67
5203	NYSE	MDC	Fri, Jan 18, 2013	29.57	29.77	29.38	29.57
5202	NYSE	MDC	Thu, Jan 17, 2013	29.49	29.97	29.21	29.52
5201	NYSE	MDC	Wed, Jan 16, 2013	29.33	29.64	29.12	29.19
5200	NYSE	MDC	Tue, Jan 15, 2013	29.08	29.55	28.92	29.35
5199	NYSE	MDC	Mon, Jan 14, 2013	29.13	29.78	29.13	29.30
5198	NYSE	MDC	Fri, Jan 11, 2013	29.20	29.69	28.90	29.14
5197	NYSE	MDC	Thu, Jan 10, 2013	29.76	29.76	28.61	29.15
5196	NYSE	MDC	Wed, Jan 9, 2013	29.75	29.86	29.36	29.43
5195	NYSE	MDC	Tue, Jan 8, 2013	29.41	29.70	28.66	29.55
5194	NYSE	MDC	Mon, Jan 7, 2013	29.19	29.55	29.12	29.52
5193	NYSE	MDC	Fri, Jan 4, 2013	28.33	29.56	28.17	29.16
5192	NYSE	MDC	Thu, Jan 3, 2013	28.53	28.97	28.10	28.25
5191	NYSE	MDC	Wed, Jan 2, 2013	28.69	28.80	27.97	28.39
5190	NYSE	MDC	Mon, Dec 31, 2012	26.70	27.91	26.62	27.79
5189	NYSE	MDC	Fri, Dec 28, 2012	26.58	27.28	26.45	26.71
5188	NYSE	MDC	Thu, Dec 27, 2012	26.99	27.10	26.06	26.77
5187	NYSE	MDC	Wed, Dec 26, 2012	27.21	27.41	26.78	26.87
5186	NYSE	MDC	Mon, Dec 24, 2012	27.51	27.97	27.08	27.17
5185	NYSE	MDC	Fri, Dec 21, 2012	27.34	27.94	26.41	27.63
5184	NYSE	MDC	Thu, Dec 20, 2012	26.91	27.93	26.46	27.87
5183	NYSE	MDC	Wed, Dec 19, 2012	27.98	28.61	27.40	27.69
5182	NYSE	MDC	Tue, Dec 18, 2012	27.37	28.12	27.29	27.82
5181	NYSE	MDC	Mon, Dec 17, 2012	25.86	27.23	25.80	27.22
5180	NYSE	MDC	Fri, Dec 14, 2012	26.43	26.73	25.65	25.87
5179	NYSE	MDC	Thu, Dec 13, 2012	26.57	26.76	26.05	26.26
5178	NYSE	MDC	Wed, Dec 12, 2012	26.04	27.11	25.83	26.60
5177	NYSE	MDC	Tue, Dec 11, 2012	26.08	26.72	25.67	25.94
5176	NYSE	MDC	Mon, Dec 10, 2012	26.17	26.36	25.71	25.92
5175	NYSE	MDC	Fri, Dec 7, 2012	25.92	26.50	25.65	26.10
5174	NYSE	MDC	Thu, Dec 6, 2012	25.61	26.09	25.18	25.71
5173	NYSE	MDC	Wed, Dec 5, 2012	26.60	26.63	25.42	25.59
5172	NYSE	MDC	Tue, Dec 4, 2012	26.90	27.13	26.13	26.56
5171	NYSE	MDC	Mon, Dec 3, 2012	26.96	27.19	26.48	26.64
5170	NYSE	MDC	Fri, Nov 30, 2012	26.79	26.79	26.05	26.64
5169	NYSE	MDC	Thu, Nov 29, 2012	26.71	27.12	26.46	26.71
5168	NYSE	MDC	Wed, Nov 28, 2012	26.35	26.91	26.02	26.48
5167	NYSE	MDC	Tue, Nov 27, 2012	26.26	26.63	26.14	26.42
5166	NYSE	MDC	Mon, Nov 26, 2012	26.26	26.46	25.91	26.23
5165	NYSE	MDC	Fri, Nov 23, 2012	26.51	26.93	25.92	26.30
5164	NYSE	MDC	Wed, Nov 21, 2012	26.35	27.02	26.08	26.36
5163	NYSE	MDC	Tue, Nov 20, 2012	26.25	26.94	25.81	26.23
5162	NYSE	MDC	Mon, Nov 19, 2012	26.04	27.09	25.64	25.95
5161	NYSE	MDC	Fri, Nov 16, 2012	24.97	25.82	24.82	25.67
5160	NYSE	MDC	Thu, Nov 15, 2012	25.07	25.77	24.00	25.03
5159	NYSE	MDC	Wed, Nov 14, 2012	26.23	26.29	24.91	25.06
5158	NYSE	MDC	Tue, Nov 13, 2012	25.86	26.76	25.52	26.08
5157	NYSE	MDC	Mon, Nov 12, 2012	27.41	28.03	26.00	26.03
5156	NYSE	MDC	Fri, Nov 9, 2012	27.95	28.09	26.46	27.22
5155	NYSE	MDC	Thu, Nov 8, 2012	28.43	28.61	27.47	28.12
5154	NYSE	MDC	Wed, Nov 7, 2012	28.43	29.12	27.75	28.39
5153	NYSE	MDC	Tue, Nov 6, 2012	29.35	29.83	28.65	28.73
5152	NYSE	MDC	Mon, Nov 5, 2012	28.60	29.44	27.97	29.16
5151	NYSE	MDC	Fri, Nov 2, 2012	31.19	31.25	28.12	28.17
5150	NYSE	MDC	Thu, Nov 1, 2012	30.34	31.92	30.12	30.66
5149	NYSE	MDC	Wed, Oct 31, 2012	28.79	29.36	27.96	28.91
5148	NYSE	MDC	Fri, Oct 26, 2012	29.16	29.27	27.74	28.60
5147	NYSE	MDC	Thu, Oct 25, 2012	30.11	30.43	28.13	29.19
5146	NYSE	MDC	Wed, Oct 24, 2012	29.61	29.89	29.42	29.67
5145	NYSE	MDC	Tue, Oct 23, 2012	29.84	29.84	29.07	29.53
5144	NYSE	MDC	Mon, Oct 22, 2012	30.45	30.71	29.79	30.14
5143	NYSE	MDC	Fri, Oct 19, 2012	30.31	30.80	29.86	30.48
5142	NYSE	MDC	Thu, Oct 18, 2012	30.23	30.75	30.09	30.52
5141	NYSE	MDC	Wed, Oct 17, 2012	29.89	30.82	29.59	30.25
5140	NYSE	MDC	Tue, Oct 16, 2012	29.76	30.37	28.98	29.45
5139	NYSE	MDC	Mon, Oct 15, 2012	29.18	29.92	28.74	29.87
5138	NYSE	MDC	Fri, Oct 12, 2012	29.33	29.36	28.61	29.13
5137	NYSE	MDC	Thu, Oct 11, 2012	29.98	30.05	28.93	29.29
5136	NYSE	MDC	Wed, Oct 10, 2012	29.42	30.01	29.30	29.70
5135	NYSE	MDC	Tue, Oct 9, 2012	30.29	30.29	29.28	29.42
5134	NYSE	MDC	Mon, Oct 8, 2012	30.59	30.81	30.20	30.35
5133	NYSE	MDC	Fri, Oct 5, 2012	30.62	30.99	30.53	30.71
5132	NYSE	MDC	Thu, Oct 4, 2012	30.41	30.66	29.70	30.35
5131	NYSE	MDC	Wed, Oct 3, 2012	29.38	30.74	29.36	30.31
5130	NYSE	MDC	Tue, Oct 2, 2012	28.93	29.30	28.50	29.26
5129	NYSE	MDC	Mon, Oct 1, 2012	29.11	29.24	28.42	28.75
5128	NYSE	MDC	Fri, Sep 28, 2012	29.18	29.36	28.87	29.11
5127	NYSE	MDC	Thu, Sep 27, 2012	28.71	29.58	28.47	29.32
5126	NYSE	MDC	Wed, Sep 26, 2012	29.96	30.04	28.45	28.68
5125	NYSE	MDC	Tue, Sep 25, 2012	30.04	30.88	29.86	29.93
5124	NYSE	MDC	Mon, Sep 24, 2012	30.42	30.44	29.71	30.20
5123	NYSE	MDC	Fri, Sep 21, 2012	30.27	31.22	30.05	30.35
5122	NYSE	MDC	Thu, Sep 20, 2012	29.01	30.10	28.74	29.95
5121	NYSE	MDC	Wed, Sep 19, 2012	28.68	29.74	28.40	29.18
5120	NYSE	MDC	Tue, Sep 18, 2012	28.84	29.38	28.43	28.50
5119	NYSE	MDC	Mon, Sep 17, 2012	29.30	29.34	28.74	28.92
5118	NYSE	MDC	Fri, Sep 14, 2012	29.01	29.76	29.01	29.34
5117	NYSE	MDC	Thu, Sep 13, 2012	27.87	29.26	27.44	28.76
5116	NYSE	MDC	Wed, Sep 12, 2012	27.06	28.00	27.05	27.88
5115	NYSE	MDC	Tue, Sep 11, 2012	26.94	27.17	26.72	26.88
5114	NYSE	MDC	Mon, Sep 10, 2012	27.24	27.45	26.87	26.89
5113	NYSE	MDC	Fri, Sep 7, 2012	27.35	27.50	26.79	27.32
5112	NYSE	MDC	Thu, Sep 6, 2012	26.90	27.31	26.74	27.18
5111	NYSE	MDC	Wed, Sep 5, 2012	26.66	26.78	26.23	26.75
5110	NYSE	MDC	Tue, Sep 4, 2012	26.28	26.94	26.02	26.65
5109	NYSE	MDC	Fri, Aug 31, 2012	26.17	26.57	25.86	26.22
5108	NYSE	MDC	Thu, Aug 30, 2012	25.84	26.13	25.30	25.92
5107	NYSE	MDC	Wed, Aug 29, 2012	25.41	26.09	25.34	26.09
5106	NYSE	MDC	Tue, Aug 28, 2012	25.43	25.63	25.10	25.38
5105	NYSE	MDC	Mon, Aug 27, 2012	25.92	26.01	25.41	25.51
5104	NYSE	MDC	Fri, Aug 24, 2012	25.09	25.87	24.95	25.69
5103	NYSE	MDC	Thu, Aug 23, 2012	25.43	25.88	25.10	25.13
5102	NYSE	MDC	Wed, Aug 22, 2012	25.15	26.26	25.15	25.61
5101	NYSE	MDC	Tue, Aug 21, 2012	25.43	25.64	24.77	24.90
5100	NYSE	MDC	Mon, Aug 20, 2012	25.71	25.82	25.31	25.40
5099	NYSE	MDC	Fri, Aug 17, 2012	25.69	25.83	25.12	25.71
5098	NYSE	MDC	Thu, Aug 16, 2012	24.54	25.55	24.27	25.51
5097	NYSE	MDC	Wed, Aug 15, 2012	24.58	24.83	24.09	24.51
5096	NYSE	MDC	Tue, Aug 14, 2012	24.76	24.99	24.32	24.49
5095	NYSE	MDC	Mon, Aug 13, 2012	24.63	24.89	24.07	24.49
5094	NYSE	MDC	Fri, Aug 10, 2012	25.08	25.12	24.49	24.78
5093	NYSE	MDC	Thu, Aug 9, 2012	24.81	25.51	24.78	25.06
5092	NYSE	MDC	Wed, Aug 8, 2012	24.27	24.87	24.05	24.77
5091	NYSE	MDC	Tue, Aug 7, 2012	24.13	24.50	23.69	24.34
5090	NYSE	MDC	Mon, Aug 6, 2012	23.89	24.22	23.57	23.97
5089	NYSE	MDC	Fri, Aug 3, 2012	24.69	24.72	23.79	24.07
5088	NYSE	MDC	Thu, Aug 2, 2012	23.92	24.47	23.66	24.22
5087	NYSE	MDC	Wed, Aug 1, 2012	24.28	24.82	23.59	24.02
5086	NYSE	MDC	Tue, Jul 31, 2012	25.11	25.52	23.71	24.09
5085	NYSE	MDC	Mon, Jul 30, 2012	24.99	25.30	24.78	24.89
5084	NYSE	MDC	Fri, Jul 27, 2012	25.44	25.48	24.51	24.87
5083	NYSE	MDC	Thu, Jul 26, 2012	24.17	25.39	23.95	25.22
5082	NYSE	MDC	Wed, Jul 25, 2012	24.77	24.84	23.54	23.68
5081	NYSE	MDC	Tue, Jul 24, 2012	25.16	25.45	24.35	24.49
5080	NYSE	MDC	Mon, Jul 23, 2012	23.78	25.27	23.58	25.09
5079	NYSE	MDC	Fri, Jul 20, 2012	23.01	24.11	22.98	23.73
5078	NYSE	MDC	Thu, Jul 19, 2012	23.70	23.78	22.95	23.29
5077	NYSE	MDC	Wed, Jul 18, 2012	23.62	24.11	23.29	23.55
5076	NYSE	MDC	Tue, Jul 17, 2012	23.77	23.83	23.24	23.72
5075	NYSE	MDC	Mon, Jul 16, 2012	23.76	23.85	23.17	23.69
5074	NYSE	MDC	Fri, Jul 13, 2012	23.61	24.12	23.41	23.86
5073	NYSE	MDC	Thu, Jul 12, 2012	23.22	23.72	22.99	23.33
5072	NYSE	MDC	Wed, Jul 11, 2012	24.08	24.08	23.20	23.42
5071	NYSE	MDC	Tue, Jul 10, 2012	24.85	24.90	23.81	24.01
5070	NYSE	MDC	Mon, Jul 9, 2012	24.72	24.84	24.40	24.76
5069	NYSE	MDC	Fri, Jul 6, 2012	24.48	24.81	24.30	24.79
5068	NYSE	MDC	Thu, Jul 5, 2012	24.67	24.96	24.64	24.79
5067	NYSE	MDC	Tue, Jul 3, 2012	24.75	24.87	24.61	24.75
5066	NYSE	MDC	Mon, Jul 2, 2012	24.73	24.97	24.47	24.79
5065	NYSE	MDC	Fri, Jun 29, 2012	24.67	25.17	24.52	24.70
5064	NYSE	MDC	Thu, Jun 28, 2012	23.41	24.08	23.23	24.00
5063	NYSE	MDC	Wed, Jun 27, 2012	22.98	23.95	22.81	23.74
5062	NYSE	MDC	Tue, Jun 26, 2012	22.11	22.87	22.11	22.63
5061	NYSE	MDC	Mon, Jun 25, 2012	21.90	22.38	21.67	21.97
5060	NYSE	MDC	Fri, Jun 22, 2012	21.93	22.54	21.58	22.39
5059	NYSE	MDC	Thu, Jun 21, 2012	21.96	22.05	21.58	21.73
5058	NYSE	MDC	Wed, Jun 20, 2012	22.33	22.56	21.67	21.95
5057	NYSE	MDC	Tue, Jun 19, 2012	22.01	22.37	21.70	22.27
5056	NYSE	MDC	Mon, Jun 18, 2012	20.90	21.86	20.89	21.80
5055	NYSE	MDC	Fri, Jun 15, 2012	20.93	21.12	20.64	21.01
5054	NYSE	MDC	Thu, Jun 14, 2012	20.00	21.00	19.96	20.93
5053	NYSE	MDC	Wed, Jun 13, 2012	20.12	20.64	19.78	19.90
5052	NYSE	MDC	Tue, Jun 12, 2012	19.81	20.28	19.60	20.26
5051	NYSE	MDC	Mon, Jun 11, 2012	20.81	20.85	19.63	19.66
5050	NYSE	MDC	Fri, Jun 8, 2012	20.04	20.62	19.60	20.51
5049	NYSE	MDC	Thu, Jun 7, 2012	20.69	20.99	20.04	20.34
5048	NYSE	MDC	Wed, Jun 6, 2012	19.67	20.53	19.67	20.36
5047	NYSE	MDC	Tue, Jun 5, 2012	18.60	19.54	18.60	19.36
5046	NYSE	MDC	Mon, Jun 4, 2012	20.01	20.05	18.67	18.73
5045	NYSE	MDC	Fri, Jun 1, 2012	21.14	21.14	19.79	20.01
5044	NYSE	MDC	Thu, May 31, 2012	21.92	22.02	20.92	21.71
5043	NYSE	MDC	Wed, May 30, 2012	22.17	22.26	21.30	21.96
5042	NYSE	MDC	Tue, May 29, 2012	22.15	22.64	22.05	22.57
5041	NYSE	MDC	Fri, May 25, 2012	21.58	21.92	21.40	21.83
5040	NYSE	MDC	Thu, May 24, 2012	20.65	21.56	20.49	21.51
5039	NYSE	MDC	Wed, May 23, 2012	20.25	20.91	19.86	20.65
5038	NYSE	MDC	Tue, May 22, 2012	20.11	20.78	20.00	20.41
5037	NYSE	MDC	Mon, May 21, 2012	19.32	20.08	19.00	20.07
5036	NYSE	MDC	Fri, May 18, 2012	19.73	19.82	19.00	19.32
5035	NYSE	MDC	Thu, May 17, 2012	20.96	21.03	19.51	19.66
5034	NYSE	MDC	Wed, May 16, 2012	21.68	22.00	20.94	20.99
5033	NYSE	MDC	Tue, May 15, 2012	21.04	21.93	20.73	21.47
5032	NYSE	MDC	Mon, May 14, 2012	21.34	21.82	21.05	21.05
5031	NYSE	MDC	Fri, May 11, 2012	20.79	21.43	20.77	21.34
5030	NYSE	MDC	Thu, May 10, 2012	21.34	21.54	20.78	20.96
5029	NYSE	MDC	Wed, May 9, 2012	20.33	21.20	20.16	21.06
5028	NYSE	MDC	Tue, May 8, 2012	20.66	20.78	20.04	20.67
5027	NYSE	MDC	Mon, May 7, 2012	20.56	20.96	20.44	20.90
5026	NYSE	MDC	Fri, May 4, 2012	21.20	21.29	20.62	20.82
5025	NYSE	MDC	Thu, May 3, 2012	22.64	22.99	20.96	21.16
5024	NYSE	MDC	Wed, May 2, 2012	21.21	22.46	21.21	21.88
5023	NYSE	MDC	Tue, May 1, 2012	21.33	21.87	21.03	21.40
5022	NYSE	MDC	Mon, Apr 30, 2012	21.47	21.58	21.01	21.25
5021	NYSE	MDC	Fri, Apr 27, 2012	21.05	21.63	20.84	21.43
5020	NYSE	MDC	Thu, Apr 26, 2012	20.33	21.16	20.33	20.99
5019	NYSE	MDC	Wed, Apr 25, 2012	19.90	20.26	19.85	20.19
5018	NYSE	MDC	Tue, Apr 24, 2012	19.40	19.81	19.28	19.60
5017	NYSE	MDC	Mon, Apr 23, 2012	19.18	19.48	18.95	19.38
5016	NYSE	MDC	Fri, Apr 20, 2012	19.23	19.97	19.01	19.53
5015	NYSE	MDC	Thu, Apr 19, 2012	19.25	19.60	18.90	19.01
5014	NYSE	MDC	Wed, Apr 18, 2012	19.39	19.45	18.95	19.23
5013	NYSE	MDC	Tue, Apr 17, 2012	19.36	19.77	19.23	19.60
5012	NYSE	MDC	Mon, Apr 16, 2012	19.56	20.23	19.15	19.17
5011	NYSE	MDC	Fri, Apr 13, 2012	19.45	19.48	18.92	19.08
5010	NYSE	MDC	Thu, Apr 12, 2012	18.76	19.54	18.55	19.53
5009	NYSE	MDC	Wed, Apr 11, 2012	18.24	19.03	18.23	18.81
5008	NYSE	MDC	Tue, Apr 10, 2012	18.66	19.04	17.93	17.96
5007	NYSE	MDC	Mon, Apr 9, 2012	18.01	18.61	17.72	18.50
5006	NYSE	MDC	Thu, Apr 5, 2012	18.66	18.80	18.14	18.32
5005	NYSE	MDC	Wed, Apr 4, 2012	18.95	18.99	18.45	18.91
5004	NYSE	MDC	Tue, Apr 3, 2012	19.20	19.44	18.97	19.23
5003	NYSE	MDC	Mon, Apr 2, 2012	19.39	19.44	18.86	19.14
5002	NYSE	MDC	Fri, Mar 30, 2012	20.32	20.32	19.46	19.50
5001	NYSE	MDC	Thu, Mar 29, 2012	20.32	20.32	19.59	20.11
5000	NYSE	MDC	Wed, Mar 28, 2012	19.94	20.58	19.93	20.56
4999	NYSE	MDC	Tue, Mar 27, 2012	19.48	20.56	19.48	19.97
4998	NYSE	MDC	Mon, Mar 26, 2012	19.77	19.97	19.00	19.30
4997	NYSE	MDC	Fri, Mar 23, 2012	18.60	20.06	18.52	19.48
4996	NYSE	MDC	Thu, Mar 22, 2012	19.72	19.77	19.14	19.36
4995	NYSE	MDC	Wed, Mar 21, 2012	20.00	20.30	19.75	20.00
4994	NYSE	MDC	Tue, Mar 20, 2012	19.91	20.03	19.53	19.84
4993	NYSE	MDC	Mon, Mar 19, 2012	19.88	20.37	19.69	20.18
4992	NYSE	MDC	Fri, Mar 16, 2012	20.17	20.34	19.66	19.82
4991	NYSE	MDC	Thu, Mar 15, 2012	19.43	20.25	19.25	20.13
4990	NYSE	MDC	Wed, Mar 14, 2012	19.72	19.88	19.35	19.39
4989	NYSE	MDC	Tue, Mar 13, 2012	19.05	19.76	18.92	19.73
4988	NYSE	MDC	Mon, Mar 12, 2012	19.07	19.30	18.82	18.90
4987	NYSE	MDC	Fri, Mar 9, 2012	18.55	19.43	18.52	18.99
4986	NYSE	MDC	Thu, Mar 8, 2012	18.02	18.58	17.84	18.52
4985	NYSE	MDC	Wed, Mar 7, 2012	17.44	17.96	17.41	17.91
4984	NYSE	MDC	Tue, Mar 6, 2012	17.71	17.74	17.18	17.30
4983	NYSE	MDC	Mon, Mar 5, 2012	17.85	18.31	17.74	18.00
4982	NYSE	MDC	Fri, Mar 2, 2012	18.30	18.31	17.78	17.93
4981	NYSE	MDC	Thu, Mar 1, 2012	18.61	18.91	18.22	18.30
4980	NYSE	MDC	Wed, Feb 29, 2012	18.05	18.73	17.96	18.58
4979	NYSE	MDC	Tue, Feb 28, 2012	18.16	18.20	17.74	17.94
4978	NYSE	MDC	Mon, Feb 27, 2012	18.07	18.30	17.77	18.13
4977	NYSE	MDC	Fri, Feb 24, 2012	18.76	18.81	18.14	18.16
4976	NYSE	MDC	Thu, Feb 23, 2012	18.33	18.88	18.29	18.71
4975	NYSE	MDC	Wed, Feb 22, 2012	18.76	18.95	18.17	18.27
4974	NYSE	MDC	Tue, Feb 21, 2012	19.57	19.78	18.73	18.90
4973	NYSE	MDC	Fri, Feb 17, 2012	19.57	19.75	19.39	19.49
4972	NYSE	MDC	Thu, Feb 16, 2012	19.53	19.79	19.27	19.46
4971	NYSE	MDC	Wed, Feb 15, 2012	19.57	20.19	19.43	19.54
4970	NYSE	MDC	Tue, Feb 14, 2012	19.20	19.48	18.80	19.47
4969	NYSE	MDC	Mon, Feb 13, 2012	18.98	19.63	18.86	19.40
4968	NYSE	MDC	Fri, Feb 10, 2012	18.79	18.99	18.55	18.70
4967	NYSE	MDC	Thu, Feb 9, 2012	18.97	19.29	18.73	19.07
4966	NYSE	MDC	Wed, Feb 8, 2012	18.69	19.10	18.48	18.91
4965	NYSE	MDC	Tue, Feb 7, 2012	18.80	19.35	18.65	18.89
4964	NYSE	MDC	Mon, Feb 6, 2012	18.83	19.42	18.27	18.65
4963	NYSE	MDC	Fri, Feb 3, 2012	17.40	19.00	17.40	18.73
4962	NYSE	MDC	Thu, Feb 2, 2012	15.79	17.11	15.79	16.94
4961	NYSE	MDC	Wed, Feb 1, 2012	15.14	15.43	14.92	15.43
4960	NYSE	MDC	Tue, Jan 31, 2012	15.42	15.62	14.77	14.98
4959	NYSE	MDC	Mon, Jan 30, 2012	15.64	15.79	15.25	15.34
4958	NYSE	MDC	Fri, Jan 27, 2012	15.76	15.97	15.54	15.84
4957	NYSE	MDC	Thu, Jan 26, 2012	16.10	16.43	15.63	15.88
4956	NYSE	MDC	Wed, Jan 25, 2012	15.26	16.24	15.15	16.11
4955	NYSE	MDC	Tue, Jan 24, 2012	15.21	15.63	15.08	15.24
4954	NYSE	MDC	Mon, Jan 23, 2012	15.50	15.88	15.17	15.27
4953	NYSE	MDC	Fri, Jan 20, 2012	16.07	16.20	15.47	15.50
4952	NYSE	MDC	Thu, Jan 19, 2012	16.25	16.43	15.92	16.08
4951	NYSE	MDC	Wed, Jan 18, 2012	15.12	16.30	14.92	16.25
4950	NYSE	MDC	Tue, Jan 17, 2012	15.58	15.72	14.82	15.11
4949	NYSE	MDC	Fri, Jan 13, 2012	15.26	15.51	14.89	15.42
4948	NYSE	MDC	Thu, Jan 12, 2012	15.39	15.58	14.92	15.48
4947	NYSE	MDC	Wed, Jan 11, 2012	14.89	15.63	14.88	15.29
4946	NYSE	MDC	Tue, Jan 10, 2012	14.68	14.99	14.65	14.91
4945	NYSE	MDC	Mon, Jan 9, 2012	14.33	14.70	14.18	14.40
4944	NYSE	MDC	Fri, Jan 6, 2012	14.27	14.72	14.03	14.22
4943	NYSE	MDC	Thu, Jan 5, 2012	13.74	14.53	13.46	14.27
4942	NYSE	MDC	Wed, Jan 4, 2012	13.37	13.85	13.19	13.81
4941	NYSE	MDC	Tue, Jan 3, 2012	13.72	14.21	13.42	13.43
4940	NYSE	MDC	Fri, Dec 30, 2011	13.50	13.71	13.31	13.33
4939	NYSE	MDC	Thu, Dec 29, 2011	12.80	13.56	12.73	13.50
4938	NYSE	MDC	Wed, Dec 28, 2011	13.15	13.18	12.66	12.80
4937	NYSE	MDC	Tue, Dec 27, 2011	13.11	13.36	13.10	13.16
4936	NYSE	MDC	Fri, Dec 23, 2011	13.53	13.55	13.07	13.18
4935	NYSE	MDC	Thu, Dec 22, 2011	13.59	13.73	13.40	13.47
4934	NYSE	MDC	Wed, Dec 21, 2011	13.03	13.61	13.00	13.55
4933	NYSE	MDC	Tue, Dec 20, 2011	12.62	13.18	12.62	13.12
4932	NYSE	MDC	Mon, Dec 19, 2011	12.66	12.84	12.17	12.23
4931	NYSE	MDC	Fri, Dec 16, 2011	12.65	12.97	12.48	12.60
4930	NYSE	MDC	Thu, Dec 15, 2011	12.56	12.84	12.46	12.55
4929	NYSE	MDC	Wed, Dec 14, 2011	12.57	12.61	12.28	12.35
4928	NYSE	MDC	Tue, Dec 13, 2011	13.33	13.43	12.62	12.70
4927	NYSE	MDC	Mon, Dec 12, 2011	13.48	13.48	13.15	13.26
4926	NYSE	MDC	Fri, Dec 9, 2011	13.54	13.81	13.47	13.71
4925	NYSE	MDC	Thu, Dec 8, 2011	14.14	14.14	13.43	13.47
4924	NYSE	MDC	Wed, Dec 7, 2011	14.29	14.50	14.12	14.30
4923	NYSE	MDC	Tue, Dec 6, 2011	14.14	14.53	14.06	14.36
4922	NYSE	MDC	Mon, Dec 5, 2011	13.93	14.43	13.82	14.15
4921	NYSE	MDC	Fri, Dec 2, 2011	13.62	13.90	13.46	13.66
4920	NYSE	MDC	Thu, Dec 1, 2011	13.48	13.68	13.28	13.42
4919	NYSE	MDC	Wed, Nov 30, 2011	13.36	13.59	13.00	13.50
4918	NYSE	MDC	Tue, Nov 29, 2011	12.98	13.09	12.73	12.85
4917	NYSE	MDC	Mon, Nov 28, 2011	13.00	13.34	12.81	12.96
4916	NYSE	MDC	Fri, Nov 25, 2011	12.66	12.89	12.55	12.55
4915	NYSE	MDC	Wed, Nov 23, 2011	13.10	13.20	12.67	12.73
4914	NYSE	MDC	Tue, Nov 22, 2011	13.32	13.59	13.14	13.22
4913	NYSE	MDC	Mon, Nov 21, 2011	13.62	13.76	13.20	13.37
4912	NYSE	MDC	Fri, Nov 18, 2011	13.97	13.99	13.65	13.84
4911	NYSE	MDC	Thu, Nov 17, 2011	14.22	14.43	13.80	13.91
4910	NYSE	MDC	Wed, Nov 16, 2011	13.59	14.60	13.53	14.22
4909	NYSE	MDC	Tue, Nov 15, 2011	13.56	13.87	13.29	13.77
4908	NYSE	MDC	Mon, Nov 14, 2011	13.68	13.95	13.37	13.57
4907	NYSE	MDC	Fri, Nov 11, 2011	13.37	13.61	13.25	13.53
4906	NYSE	MDC	Thu, Nov 10, 2011	13.15	13.39	13.01	13.27
4905	NYSE	MDC	Wed, Nov 9, 2011	13.82	13.84	12.78	12.82
4904	NYSE	MDC	Tue, Nov 8, 2011	13.99	14.46	13.91	14.21
4903	NYSE	MDC	Mon, Nov 7, 2011	13.62	13.90	13.31	13.82
4902	NYSE	MDC	Fri, Nov 4, 2011	14.26	14.26	13.39	13.71
4901	NYSE	MDC	Thu, Nov 3, 2011	16.23	16.23	13.99	14.10
4900	NYSE	MDC	Wed, Nov 2, 2011	16.43	16.70	15.97	16.13
4899	NYSE	MDC	Tue, Nov 1, 2011	16.22	16.49	15.58	16.10
4898	NYSE	MDC	Mon, Oct 31, 2011	17.05	17.31	16.61	16.94
4897	NYSE	MDC	Fri, Oct 28, 2011	17.42	17.52	16.97	17.34
4896	NYSE	MDC	Thu, Oct 27, 2011	17.34	17.72	16.75	17.46
4895	NYSE	MDC	Wed, Oct 26, 2011	16.44	16.78	16.09	16.63
4894	NYSE	MDC	Tue, Oct 25, 2011	16.66	16.78	16.09	16.16
4893	NYSE	MDC	Mon, Oct 24, 2011	16.73	17.18	16.61	16.85
4892	NYSE	MDC	Fri, Oct 21, 2011	16.18	16.93	16.15	16.59
4891	NYSE	MDC	Thu, Oct 20, 2011	15.63	15.99	15.10	15.87
4890	NYSE	MDC	Wed, Oct 19, 2011	15.93	16.14	15.48	15.63
4889	NYSE	MDC	Tue, Oct 18, 2011	14.52	16.10	14.33	15.88
4888	NYSE	MDC	Mon, Oct 17, 2011	14.75	14.81	14.28	14.44
4887	NYSE	MDC	Fri, Oct 14, 2011	14.84	15.05	14.35	14.88
4886	NYSE	MDC	Thu, Oct 13, 2011	14.46	14.83	14.23	14.64
4885	NYSE	MDC	Wed, Oct 12, 2011	14.31	14.90	14.21	14.60
4884	NYSE	MDC	Tue, Oct 11, 2011	13.87	14.23	13.75	14.15
4883	NYSE	MDC	Mon, Oct 10, 2011	13.42	13.99	13.33	13.99
4882	NYSE	MDC	Fri, Oct 7, 2011	13.51	13.51	12.83	13.14
4881	NYSE	MDC	Thu, Oct 6, 2011	13.02	13.41	12.84	13.40
4880	NYSE	MDC	Wed, Oct 5, 2011	12.44	13.12	12.34	13.03
4879	NYSE	MDC	Tue, Oct 4, 2011	11.52	12.47	11.18	12.44
4878	NYSE	MDC	Mon, Oct 3, 2011	12.66	12.68	11.64	11.64
4877	NYSE	MDC	Fri, Sep 30, 2011	13.20	13.22	12.79	12.81
4876	NYSE	MDC	Thu, Sep 29, 2011	13.32	13.49	13.11	13.47
4875	NYSE	MDC	Wed, Sep 28, 2011	13.47	13.50	12.78	12.99
4874	NYSE	MDC	Tue, Sep 27, 2011	13.92	14.16	13.32	13.48
4873	NYSE	MDC	Mon, Sep 26, 2011	13.08	13.65	12.80	13.59
4872	NYSE	MDC	Fri, Sep 23, 2011	12.57	13.19	12.42	12.92
4871	NYSE	MDC	Thu, Sep 22, 2011	13.12	13.25	12.29	12.57
4870	NYSE	MDC	Wed, Sep 21, 2011	13.77	14.25	13.56	13.56
4869	NYSE	MDC	Tue, Sep 20, 2011	13.56	14.25	13.44	13.83
4868	NYSE	MDC	Mon, Sep 19, 2011	13.25	13.55	13.14	13.44
4867	NYSE	MDC	Fri, Sep 16, 2011	13.50	13.68	13.35	13.48
4866	NYSE	MDC	Thu, Sep 15, 2011	13.62	13.68	13.24	13.50
4865	NYSE	MDC	Wed, Sep 14, 2011	13.15	13.70	12.91	13.46
4864	NYSE	MDC	Tue, Sep 13, 2011	13.44	13.50	12.88	13.00
4863	NYSE	MDC	Mon, Sep 12, 2011	13.11	13.38	13.00	13.33
4862	NYSE	MDC	Fri, Sep 9, 2011	13.59	13.63	13.00	13.31
4861	NYSE	MDC	Thu, Sep 8, 2011	14.23	14.45	13.71	13.83
4860	NYSE	MDC	Wed, Sep 7, 2011	14.01	14.45	13.93	14.38
4859	NYSE	MDC	Tue, Sep 6, 2011	13.34	13.99	13.19	13.74
4858	NYSE	MDC	Fri, Sep 2, 2011	13.83	14.18	13.61	13.93
4857	NYSE	MDC	Thu, Sep 1, 2011	14.73	14.92	14.07	14.12
4856	NYSE	MDC	Wed, Aug 31, 2011	15.04	15.25	14.62	14.79
4855	NYSE	MDC	Tue, Aug 30, 2011	14.60	15.28	14.52	15.01
4854	NYSE	MDC	Mon, Aug 29, 2011	14.23	14.71	14.09	14.70
4853	NYSE	MDC	Fri, Aug 26, 2011	13.34	14.17	13.15	13.99
4852	NYSE	MDC	Thu, Aug 25, 2011	12.99	13.51	12.84	13.48
4851	NYSE	MDC	Wed, Aug 24, 2011	12.50	12.87	12.47	12.79
4850	NYSE	MDC	Tue, Aug 23, 2011	12.79	13.04	12.44	12.49
4849	NYSE	MDC	Mon, Aug 22, 2011	12.91	13.01	12.58	12.75
4848	NYSE	MDC	Fri, Aug 19, 2011	12.78	13.22	12.50	12.51
4847	NYSE	MDC	Thu, Aug 18, 2011	13.31	13.31	12.82	12.98
4846	NYSE	MDC	Wed, Aug 17, 2011	14.15	14.23	13.58	13.77
4845	NYSE	MDC	Tue, Aug 16, 2011	13.93	14.25	13.88	14.04
4844	NYSE	MDC	Mon, Aug 15, 2011	13.38	14.15	13.38	14.12
4843	NYSE	MDC	Fri, Aug 12, 2011	13.21	13.39	12.97	13.24
4842	NYSE	MDC	Thu, Aug 11, 2011	12.26	13.25	12.04	13.06
4841	NYSE	MDC	Wed, Aug 10, 2011	12.87	12.88	12.00	12.16
4840	NYSE	MDC	Tue, Aug 9, 2011	13.03	13.38	12.10	13.12
4839	NYSE	MDC	Mon, Aug 8, 2011	13.77	13.87	12.53	12.62
4838	NYSE	MDC	Fri, Aug 5, 2011	15.17	15.32	14.15	14.43
4837	NYSE	MDC	Thu, Aug 4, 2011	15.74	15.96	14.74	14.82
4836	NYSE	MDC	Wed, Aug 3, 2011	16.15	16.25	15.49	15.83
4835	NYSE	MDC	Tue, Aug 2, 2011	16.79	16.83	16.11	16.11
4834	NYSE	MDC	Mon, Aug 1, 2011	17.31	17.34	16.78	16.94
4833	NYSE	MDC	Fri, Jul 29, 2011	17.09	17.47	17.01	17.09
4832	NYSE	MDC	Thu, Jul 28, 2011	17.37	17.89	17.24	17.26
4831	NYSE	MDC	Wed, Jul 27, 2011	17.65	17.66	17.29	17.33
4830	NYSE	MDC	Tue, Jul 26, 2011	18.09	18.10	17.74	17.75
4829	NYSE	MDC	Mon, Jul 25, 2011	18.08	18.45	18.07	18.14
4828	NYSE	MDC	Fri, Jul 22, 2011	18.69	18.69	18.26	18.33
4827	NYSE	MDC	Thu, Jul 21, 2011	18.30	18.81	18.13	18.70
4826	NYSE	MDC	Wed, Jul 20, 2011	18.07	18.26	17.96	18.21
4825	NYSE	MDC	Tue, Jul 19, 2011	17.83	18.39	17.82	18.22
4824	NYSE	MDC	Mon, Jul 18, 2011	17.91	17.95	17.25	17.62
4823	NYSE	MDC	Fri, Jul 15, 2011	18.69	18.69	17.96	17.99
4822	NYSE	MDC	Thu, Jul 14, 2011	18.95	18.96	18.42	18.60
4821	NYSE	MDC	Wed, Jul 13, 2011	19.01	19.38	18.80	18.84
4820	NYSE	MDC	Tue, Jul 12, 2011	18.82	19.21	18.73	18.91
4819	NYSE	MDC	Mon, Jul 11, 2011	19.24	19.38	18.83	18.86
4818	NYSE	MDC	Fri, Jul 8, 2011	19.46	19.59	19.21	19.51
4817	NYSE	MDC	Thu, Jul 7, 2011	19.36	19.82	19.17	19.74
4816	NYSE	MDC	Wed, Jul 6, 2011	19.14	19.24	18.85	19.09
4815	NYSE	MDC	Tue, Jul 5, 2011	19.46	19.51	18.90	19.12
4814	NYSE	MDC	Fri, Jul 1, 2011	18.67	19.52	18.64	19.42
4813	NYSE	MDC	Thu, Jun 30, 2011	18.71	18.96	18.54	18.63
4812	NYSE	MDC	Wed, Jun 29, 2011	19.45	19.56	18.52	18.70
4811	NYSE	MDC	Tue, Jun 28, 2011	19.23	19.38	19.11	19.38
4810	NYSE	MDC	Mon, Jun 27, 2011	19.29	19.60	19.14	19.23
4809	NYSE	MDC	Fri, Jun 24, 2011	19.57	19.76	18.99	19.29
4808	NYSE	MDC	Thu, Jun 23, 2011	19.24	19.62	19.16	19.59
4807	NYSE	MDC	Wed, Jun 22, 2011	19.32	19.77	18.99	19.41
4806	NYSE	MDC	Tue, Jun 21, 2011	19.35	19.52	19.17	19.40
4805	NYSE	MDC	Mon, Jun 20, 2011	18.83	19.31	18.83	19.20
4804	NYSE	MDC	Fri, Jun 17, 2011	18.89	19.21	18.73	18.95
4803	NYSE	MDC	Thu, Jun 16, 2011	18.34	18.92	18.30	18.67
4802	NYSE	MDC	Wed, Jun 15, 2011	18.70	18.72	18.21	18.28
4801	NYSE	MDC	Tue, Jun 14, 2011	18.85	19.15	18.75	18.85
4800	NYSE	MDC	Mon, Jun 13, 2011	18.57	18.72	18.30	18.66
4799	NYSE	MDC	Fri, Jun 10, 2011	18.68	18.88	18.31	18.52
4798	NYSE	MDC	Thu, Jun 9, 2011	18.61	18.98	18.49	18.82
4797	NYSE	MDC	Wed, Jun 8, 2011	18.58	18.73	18.47	18.54
4796	NYSE	MDC	Tue, Jun 7, 2011	18.76	18.90	18.56	18.64
4795	NYSE	MDC	Mon, Jun 6, 2011	19.10	19.14	18.61	18.67
4794	NYSE	MDC	Fri, Jun 3, 2011	19.09	19.34	18.99	19.10
4793	NYSE	MDC	Thu, Jun 2, 2011	19.57	19.72	19.33	19.38
4792	NYSE	MDC	Wed, Jun 1, 2011	20.31	20.34	19.55	19.60
4791	NYSE	MDC	Tue, May 31, 2011	20.40	20.61	19.94	20.38
4790	NYSE	MDC	Fri, May 27, 2011	20.03	20.53	20.03	20.39
4789	NYSE	MDC	Thu, May 26, 2011	19.57	20.06	19.48	19.95
4788	NYSE	MDC	Wed, May 25, 2011	19.31	19.75	19.20	19.66
4787	NYSE	MDC	Tue, May 24, 2011	19.57	19.60	19.17	19.35
4786	NYSE	MDC	Mon, May 23, 2011	19.59	19.82	19.44	19.50
4785	NYSE	MDC	Fri, May 20, 2011	19.56	20.04	19.45	19.82
4784	NYSE	MDC	Thu, May 19, 2011	19.34	19.68	19.19	19.65
4783	NYSE	MDC	Wed, May 18, 2011	18.59	19.20	18.58	19.17
4782	NYSE	MDC	Tue, May 17, 2011	18.73	18.83	18.40	18.55
4781	NYSE	MDC	Mon, May 16, 2011	18.87	19.10	18.68	18.84
4780	NYSE	MDC	Fri, May 13, 2011	19.04	19.07	18.88	18.94
4779	NYSE	MDC	Thu, May 12, 2011	19.07	19.26	18.79	19.01
4778	NYSE	MDC	Wed, May 11, 2011	19.17	19.48	18.93	19.13
4777	NYSE	MDC	Tue, May 10, 2011	20.56	20.56	18.95	19.12
4776	NYSE	MDC	Mon, May 9, 2011	21.05	21.05	20.62	20.75
4775	NYSE	MDC	Fri, May 6, 2011	21.41	21.55	20.90	21.14
4774	NYSE	MDC	Thu, May 5, 2011	21.03	21.26	20.87	21.15
4773	NYSE	MDC	Wed, May 4, 2011	21.46	21.46	20.94	21.11
4772	NYSE	MDC	Tue, May 3, 2011	21.63	21.92	21.20	21.42
4771	NYSE	MDC	Mon, May 2, 2011	22.11	22.11	21.37	21.69
4770	NYSE	MDC	Fri, Apr 29, 2011	21.89	22.29	21.89	22.07
4769	NYSE	MDC	Thu, Apr 28, 2011	21.90	22.02	21.66	21.94
4768	NYSE	MDC	Wed, Apr 27, 2011	21.56	21.80	21.54	21.74
4767	NYSE	MDC	Tue, Apr 26, 2011	21.40	21.79	21.36	21.56
4766	NYSE	MDC	Mon, Apr 25, 2011	20.92	21.51	20.87	21.36
4765	NYSE	MDC	Thu, Apr 21, 2011	21.48	21.52	20.82	20.97
4764	NYSE	MDC	Wed, Apr 20, 2011	21.46	21.74	21.24	21.32
4763	NYSE	MDC	Tue, Apr 19, 2011	20.69	21.18	20.69	21.18
4762	NYSE	MDC	Mon, Apr 18, 2011	19.97	20.65	19.96	20.61
4761	NYSE	MDC	Fri, Apr 15, 2011	20.10	20.43	19.98	20.32
4760	NYSE	MDC	Thu, Apr 14, 2011	19.91	20.20	19.82	20.10
4759	NYSE	MDC	Wed, Apr 13, 2011	20.49	20.56	19.94	20.10
4758	NYSE	MDC	Tue, Apr 12, 2011	20.23	20.62	20.19	20.38
4757	NYSE	MDC	Mon, Apr 11, 2011	20.38	20.46	20.23	20.38
4756	NYSE	MDC	Fri, Apr 8, 2011	20.41	20.67	20.35	20.38
4755	NYSE	MDC	Thu, Apr 7, 2011	20.04	20.53	20.02	20.41
4754	NYSE	MDC	Wed, Apr 6, 2011	19.57	20.16	19.45	20.05
4753	NYSE	MDC	Tue, Apr 5, 2011	18.98	19.69	18.86	19.43
4752	NYSE	MDC	Mon, Apr 4, 2011	19.31	19.32	19.10	19.20
4751	NYSE	MDC	Fri, Apr 1, 2011	19.33	19.52	19.13	19.30
4750	NYSE	MDC	Thu, Mar 31, 2011	19.28	19.38	19.10	19.17
4749	NYSE	MDC	Wed, Mar 30, 2011	19.70	19.70	19.23	19.32
4748	NYSE	MDC	Tue, Mar 29, 2011	19.85	20.07	19.46	19.54
4747	NYSE	MDC	Mon, Mar 28, 2011	20.14	20.30	19.91	19.94
4746	NYSE	MDC	Fri, Mar 25, 2011	19.86	20.10	19.71	20.03
4745	NYSE	MDC	Thu, Mar 24, 2011	19.85	19.87	19.43	19.76
4744	NYSE	MDC	Wed, Mar 23, 2011	19.66	19.80	19.35	19.74
4743	NYSE	MDC	Tue, Mar 22, 2011	19.96	19.96	19.54	19.67
4742	NYSE	MDC	Mon, Mar 21, 2011	20.13	20.13	19.56	19.92
4741	NYSE	MDC	Fri, Mar 18, 2011	19.91	19.97	19.49	19.80
4740	NYSE	MDC	Thu, Mar 17, 2011	19.94	20.03	19.57	19.58
4739	NYSE	MDC	Wed, Mar 16, 2011	20.27	20.27	19.45	19.56
4738	NYSE	MDC	Tue, Mar 15, 2011	19.14	20.65	19.14	20.45
4737	NYSE	MDC	Mon, Mar 14, 2011	19.67	19.76	19.28	19.69
4736	NYSE	MDC	Fri, Mar 11, 2011	19.90	20.15	19.79	19.85
4735	NYSE	MDC	Thu, Mar 10, 2011	20.15	20.38	19.88	19.91
4734	NYSE	MDC	Wed, Mar 9, 2011	20.87	20.88	20.19	20.52
4733	NYSE	MDC	Tue, Mar 8, 2011	19.24	20.92	19.24	20.81
4732	NYSE	MDC	Mon, Mar 7, 2011	19.07	19.23	18.53	18.74
4731	NYSE	MDC	Fri, Mar 4, 2011	19.38	19.38	18.64	18.89
4730	NYSE	MDC	Thu, Mar 3, 2011	19.56	19.76	19.13	19.39
4729	NYSE	MDC	Wed, Mar 2, 2011	19.27	19.86	19.14	19.21
4728	NYSE	MDC	Tue, Mar 1, 2011	19.94	20.04	19.14	19.23
4727	NYSE	MDC	Mon, Feb 28, 2011	20.36	20.43	19.71	19.85
4726	NYSE	MDC	Fri, Feb 25, 2011	19.97	20.25	19.61	20.23
4725	NYSE	MDC	Thu, Feb 24, 2011	19.93	20.25	19.58	19.82
4724	NYSE	MDC	Wed, Feb 23, 2011	20.13	20.76	19.48	19.83
4723	NYSE	MDC	Tue, Feb 22, 2011	20.92	20.97	20.01	20.16
4722	NYSE	MDC	Fri, Feb 18, 2011	21.11	21.36	20.97	21.18
4721	NYSE	MDC	Thu, Feb 17, 2011	20.72	21.15	20.65	21.03
4720	NYSE	MDC	Wed, Feb 16, 2011	20.42	21.21	20.42	20.75
4719	NYSE	MDC	Tue, Feb 15, 2011	20.07	20.59	19.85	20.39
4718	NYSE	MDC	Mon, Feb 14, 2011	20.96	21.30	19.39	20.19
4717	NYSE	MDC	Fri, Feb 11, 2011	22.68	22.68	21.02	21.07
4716	NYSE	MDC	Thu, Feb 10, 2011	23.92	24.27	23.50	23.66
4715	NYSE	MDC	Wed, Feb 9, 2011	23.88	24.42	23.88	24.04
4714	NYSE	MDC	Tue, Feb 8, 2011	23.20	24.12	23.11	23.91
4713	NYSE	MDC	Mon, Feb 7, 2011	22.62	23.29	22.48	23.16
4712	NYSE	MDC	Fri, Feb 4, 2011	22.91	22.92	22.37	22.64
4711	NYSE	MDC	Thu, Feb 3, 2011	22.98	22.98	22.41	22.81
4710	NYSE	MDC	Wed, Feb 2, 2011	23.74	23.75	23.25	23.38
4709	NYSE	MDC	Tue, Feb 1, 2011	23.63	23.91	23.55	23.75
4708	NYSE	MDC	Mon, Jan 31, 2011	23.49	23.71	23.31	23.37
4707	NYSE	MDC	Fri, Jan 28, 2011	23.91	24.02	23.37	23.44
4706	NYSE	MDC	Thu, Jan 27, 2011	23.95	24.32	23.40	23.89
4705	NYSE	MDC	Wed, Jan 26, 2011	23.78	24.50	23.55	24.03
4704	NYSE	MDC	Tue, Jan 25, 2011	23.43	23.99	23.32	23.71
4703	NYSE	MDC	Mon, Jan 24, 2011	22.87	23.60	22.87	23.58
4702	NYSE	MDC	Fri, Jan 21, 2011	23.57	23.72	22.79	22.84
4701	NYSE	MDC	Thu, Jan 20, 2011	23.29	23.88	23.23	23.51
4700	NYSE	MDC	Wed, Jan 19, 2011	23.81	23.89	23.29	23.35
4699	NYSE	MDC	Tue, Jan 18, 2011	23.61	23.90	23.29	23.90
4698	NYSE	MDC	Fri, Jan 14, 2011	22.82	23.78	22.72	23.75
4697	NYSE	MDC	Thu, Jan 13, 2011	22.73	22.85	22.58	22.83
4696	NYSE	MDC	Wed, Jan 12, 2011	22.73	22.93	22.53	22.73
4695	NYSE	MDC	Tue, Jan 11, 2011	22.24	23.04	22.24	22.53
4694	NYSE	MDC	Mon, Jan 10, 2011	22.36	22.36	21.72	22.07
4693	NYSE	MDC	Fri, Jan 7, 2011	22.27	22.83	21.85	22.42
4692	NYSE	MDC	Thu, Jan 6, 2011	21.43	22.15	21.31	22.11
4691	NYSE	MDC	Wed, Jan 5, 2011	21.30	21.91	20.44	21.76
4690	NYSE	MDC	Tue, Jan 4, 2011	22.33	22.45	20.81	21.37
4689	NYSE	MDC	Mon, Jan 3, 2011	21.99	22.63	21.92	22.45
4688	NYSE	MDC	Fri, Dec 31, 2010	21.81	21.92	21.71	21.75
4687	NYSE	MDC	Thu, Dec 30, 2010	21.83	22.00	21.75	21.82
4686	NYSE	MDC	Wed, Dec 29, 2010	21.83	21.98	21.69	21.83
4685	NYSE	MDC	Tue, Dec 28, 2010	22.24	22.24	21.74	21.74
4684	NYSE	MDC	Mon, Dec 27, 2010	21.90	22.22	21.76	22.18
4683	NYSE	MDC	Thu, Dec 23, 2010	22.57	22.64	21.86	21.89
4682	NYSE	MDC	Wed, Dec 22, 2010	22.23	22.68	21.92	22.59
4681	NYSE	MDC	Tue, Dec 21, 2010	21.79	22.27	21.52	22.26
4680	NYSE	MDC	Mon, Dec 20, 2010	20.98	21.75	20.93	21.71
4679	NYSE	MDC	Fri, Dec 17, 2010	20.53	20.96	20.44	20.96
4678	NYSE	MDC	Thu, Dec 16, 2010	20.10	20.56	20.10	20.56
4677	NYSE	MDC	Wed, Dec 15, 2010	20.29	20.68	20.03	20.05
4676	NYSE	MDC	Tue, Dec 14, 2010	20.30	20.69	20.23	20.36
4675	NYSE	MDC	Mon, Dec 13, 2010	20.22	20.43	20.19	20.28
4674	NYSE	MDC	Fri, Dec 10, 2010	20.00	20.22	19.74	20.10
4673	NYSE	MDC	Thu, Dec 9, 2010	19.89	20.00	19.60	19.91
4672	NYSE	MDC	Wed, Dec 8, 2010	20.24	20.28	19.56	19.70
4671	NYSE	MDC	Tue, Dec 7, 2010	20.62	20.99	20.16	20.22
4670	NYSE	MDC	Mon, Dec 6, 2010	20.29	20.44	20.02	20.38
4669	NYSE	MDC	Fri, Dec 3, 2010	20.26	20.41	19.72	20.37
4668	NYSE	MDC	Thu, Dec 2, 2010	19.65	20.83	19.53	20.38
4667	NYSE	MDC	Wed, Dec 1, 2010	19.26	19.67	18.98	19.65
4666	NYSE	MDC	Tue, Nov 30, 2010	18.56	18.95	18.52	18.88
4665	NYSE	MDC	Mon, Nov 29, 2010	18.72	19.06	18.55	18.79
4664	NYSE	MDC	Fri, Nov 26, 2010	18.98	19.04	18.79	18.83
4663	NYSE	MDC	Wed, Nov 24, 2010	18.83	19.28	18.62	19.11
4662	NYSE	MDC	Tue, Nov 23, 2010	18.85	18.98	18.59	18.62
4661	NYSE	MDC	Mon, Nov 22, 2010	19.08	19.32	18.87	19.02
4660	NYSE	MDC	Fri, Nov 19, 2010	19.34	19.42	18.93	19.15
4659	NYSE	MDC	Thu, Nov 18, 2010	19.65	19.93	19.32	19.38
4658	NYSE	MDC	Wed, Nov 17, 2010	19.76	19.79	19.28	19.41
4657	NYSE	MDC	Tue, Nov 16, 2010	19.99	20.34	19.60	19.69
4656	NYSE	MDC	Mon, Nov 15, 2010	20.96	21.06	20.04	20.10
4655	NYSE	MDC	Fri, Nov 12, 2010	21.46	21.72	20.86	20.91
4654	NYSE	MDC	Thu, Nov 11, 2010	21.26	21.64	21.21	21.61
4653	NYSE	MDC	Wed, Nov 10, 2010	21.34	21.52	21.27	21.43
4652	NYSE	MDC	Tue, Nov 9, 2010	21.83	21.85	21.18	21.30
4651	NYSE	MDC	Mon, Nov 8, 2010	21.92	22.05	21.74	21.94
4650	NYSE	MDC	Fri, Nov 5, 2010	21.75	22.50	21.62	21.99
4649	NYSE	MDC	Thu, Nov 4, 2010	20.71	21.96	20.68	21.90
4648	NYSE	MDC	Wed, Nov 3, 2010	20.56	20.56	20.20	20.47
4647	NYSE	MDC	Tue, Nov 2, 2010	19.73	20.61	19.61	20.56
4646	NYSE	MDC	Mon, Nov 1, 2010	19.54	19.67	19.33	19.48
4645	NYSE	MDC	Fri, Oct 29, 2010	19.16	19.75	19.16	19.47
4644	NYSE	MDC	Thu, Oct 28, 2010	19.57	19.69	19.01	19.04
4643	NYSE	MDC	Wed, Oct 27, 2010	19.65	19.86	19.35	19.40
4642	NYSE	MDC	Tue, Oct 26, 2010	19.94	20.07	19.72	19.79
4641	NYSE	MDC	Mon, Oct 25, 2010	20.18	20.55	20.02	20.04
4640	NYSE	MDC	Fri, Oct 22, 2010	20.00	20.14	19.88	20.08
4639	NYSE	MDC	Thu, Oct 21, 2010	19.63	20.08	19.61	19.95
4638	NYSE	MDC	Wed, Oct 20, 2010	20.03	20.03	19.43	19.61
4637	NYSE	MDC	Tue, Oct 19, 2010	19.59	20.47	19.53	19.97
4636	NYSE	MDC	Mon, Oct 18, 2010	20.22	20.29	19.66	19.69
4635	NYSE	MDC	Fri, Oct 15, 2010	20.50	20.61	20.15	20.25
4634	NYSE	MDC	Thu, Oct 14, 2010	20.40	20.62	20.13	20.38
4633	NYSE	MDC	Wed, Oct 13, 2010	20.47	20.56	20.03	20.40
4632	NYSE	MDC	Tue, Oct 12, 2010	20.42	20.44	20.09	20.22
4631	NYSE	MDC	Mon, Oct 11, 2010	20.83	20.83	20.22	20.34
4630	NYSE	MDC	Fri, Oct 8, 2010	21.03	21.16	20.75	20.89
4629	NYSE	MDC	Thu, Oct 7, 2010	21.43	21.49	21.00	21.06
4628	NYSE	MDC	Wed, Oct 6, 2010	21.33	21.55	21.28	21.39
4627	NYSE	MDC	Tue, Oct 5, 2010	21.65	21.71	21.36	21.40
4626	NYSE	MDC	Mon, Oct 4, 2010	21.70	21.83	21.34	21.47
4625	NYSE	MDC	Fri, Oct 1, 2010	22.17	22.42	21.55	21.77
4624	NYSE	MDC	Thu, Sep 30, 2010	22.15	22.18	21.74	21.95
4623	NYSE	MDC	Wed, Sep 29, 2010	22.27	22.29	21.84	21.97
4622	NYSE	MDC	Tue, Sep 28, 2010	22.10	22.45	21.66	22.39
4621	NYSE	MDC	Mon, Sep 27, 2010	22.11	22.12	21.55	21.97
4620	NYSE	MDC	Fri, Sep 24, 2010	21.72	22.14	21.57	22.05
4619	NYSE	MDC	Thu, Sep 23, 2010	21.75	22.11	21.29	21.35
4618	NYSE	MDC	Wed, Sep 22, 2010	22.19	22.65	21.88	21.96
4617	NYSE	MDC	Tue, Sep 21, 2010	22.39	22.79	22.20	22.33
4616	NYSE	MDC	Mon, Sep 20, 2010	21.59	22.22	21.21	22.14
4615	NYSE	MDC	Fri, Sep 17, 2010	21.52	21.65	21.09	21.34
4614	NYSE	MDC	Thu, Sep 16, 2010	21.77	21.77	20.71	21.34
4613	NYSE	MDC	Wed, Sep 15, 2010	21.68	21.90	21.58	21.76
4612	NYSE	MDC	Tue, Sep 14, 2010	21.52	22.01	21.17	21.83
4611	NYSE	MDC	Mon, Sep 13, 2010	21.17	21.62	20.94	21.53
4610	NYSE	MDC	Fri, Sep 10, 2010	20.95	21.18	20.83	20.88
4609	NYSE	MDC	Thu, Sep 9, 2010	21.22	21.40	20.74	20.99
4608	NYSE	MDC	Wed, Sep 8, 2010	20.97	21.20	20.80	20.96
4607	NYSE	MDC	Tue, Sep 7, 2010	21.16	21.22	20.85	20.93
4606	NYSE	MDC	Fri, Sep 3, 2010	21.11	21.53	20.84	21.22
4605	NYSE	MDC	Thu, Sep 2, 2010	20.71	21.11	20.42	20.86
4604	NYSE	MDC	Wed, Sep 1, 2010	20.40	20.73	20.22	20.57
4603	NYSE	MDC	Tue, Aug 31, 2010	20.13	20.60	19.97	20.13
4602	NYSE	MDC	Mon, Aug 30, 2010	20.49	20.63	20.25	20.25
4601	NYSE	MDC	Fri, Aug 27, 2010	20.56	20.78	20.19	20.62
4600	NYSE	MDC	Thu, Aug 26, 2010	20.84	20.95	20.38	20.41
4599	NYSE	MDC	Wed, Aug 25, 2010	19.79	20.87	19.78	20.81
4598	NYSE	MDC	Tue, Aug 24, 2010	19.32	20.16	18.97	19.93
4597	NYSE	MDC	Mon, Aug 23, 2010	20.09	20.13	19.55	19.59
4596	NYSE	MDC	Fri, Aug 20, 2010	19.94	20.09	19.71	20.02
4595	NYSE	MDC	Thu, Aug 19, 2010	20.81	20.84	20.07	20.13
4594	NYSE	MDC	Wed, Aug 18, 2010	20.23	21.03	20.09	20.88
4593	NYSE	MDC	Tue, Aug 17, 2010	19.84	20.49	19.74	20.33
4592	NYSE	MDC	Mon, Aug 16, 2010	19.54	19.98	19.46	19.66
4591	NYSE	MDC	Fri, Aug 13, 2010	19.68	19.89	19.60	19.61
4590	NYSE	MDC	Thu, Aug 12, 2010	19.62	19.93	19.60	19.75
4589	NYSE	MDC	Wed, Aug 11, 2010	20.56	20.58	20.00	20.04
4588	NYSE	MDC	Tue, Aug 10, 2010	21.34	21.55	20.85	20.98
4587	NYSE	MDC	Mon, Aug 9, 2010	20.94	21.80	20.87	21.69
4586	NYSE	MDC	Fri, Aug 6, 2010	20.47	20.96	20.41	20.87
4585	NYSE	MDC	Thu, Aug 5, 2010	20.97	21.01	20.55	20.73
4584	NYSE	MDC	Wed, Aug 4, 2010	21.09	21.77	21.09	21.15
4583	NYSE	MDC	Tue, Aug 3, 2010	21.71	21.71	20.95	21.00
4582	NYSE	MDC	Mon, Aug 2, 2010	22.21	22.33	21.52	21.76
4581	NYSE	MDC	Fri, Jul 30, 2010	21.95	22.33	21.61	22.02
4580	NYSE	MDC	Thu, Jul 29, 2010	21.92	22.25	21.40	22.05
4579	NYSE	MDC	Wed, Jul 28, 2010	22.44	22.44	21.54	21.68
4578	NYSE	MDC	Tue, Jul 27, 2010	23.09	23.21	22.42	22.45
4577	NYSE	MDC	Mon, Jul 26, 2010	22.36	23.06	22.14	22.87
4576	NYSE	MDC	Fri, Jul 23, 2010	21.53	22.25	21.30	22.25
4575	NYSE	MDC	Thu, Jul 22, 2010	21.08	21.68	20.99	21.56
4574	NYSE	MDC	Wed, Jul 21, 2010	21.28	21.43	20.56	20.69
4573	NYSE	MDC	Tue, Jul 20, 2010	19.88	21.24	19.71	21.10
4572	NYSE	MDC	Mon, Jul 19, 2010	20.75	20.88	20.19	20.30
4571	NYSE	MDC	Fri, Jul 16, 2010	21.30	21.34	20.56	20.64
4570	NYSE	MDC	Thu, Jul 15, 2010	21.28	21.52	20.65	21.46
4569	NYSE	MDC	Wed, Jul 14, 2010	20.78	21.37	20.51	21.34
4568	NYSE	MDC	Tue, Jul 13, 2010	21.12	21.77	21.00	21.69
4567	NYSE	MDC	Mon, Jul 12, 2010	21.31	21.31	20.67	20.97
4566	NYSE	MDC	Fri, Jul 9, 2010	20.82	21.43	20.62	21.37
4565	NYSE	MDC	Thu, Jul 8, 2010	21.12	21.24	20.32	20.78
4564	NYSE	MDC	Wed, Jul 7, 2010	20.13	20.99	20.07	20.96
4563	NYSE	MDC	Tue, Jul 6, 2010	20.33	20.53	19.86	20.00
4562	NYSE	MDC	Fri, Jul 2, 2010	20.65	20.65	19.82	20.10
4561	NYSE	MDC	Thu, Jul 1, 2010	20.38	20.57	19.71	20.47
4560	NYSE	MDC	Wed, Jun 30, 2010	20.25	20.60	20.12	20.38
4559	NYSE	MDC	Tue, Jun 29, 2010	20.53	20.71	20.09	20.26
4558	NYSE	MDC	Mon, Jun 28, 2010	21.24	21.33	20.72	20.91
4557	NYSE	MDC	Fri, Jun 25, 2010	21.10	21.31	20.72	21.19
4556	NYSE	MDC	Thu, Jun 24, 2010	21.06	21.24	20.42	21.12
4555	NYSE	MDC	Wed, Jun 23, 2010	20.65	21.36	20.19	21.13
4554	NYSE	MDC	Tue, Jun 22, 2010	20.77	21.10	20.55	20.65
4553	NYSE	MDC	Mon, Jun 21, 2010	21.32	21.32	20.59	20.72
4552	NYSE	MDC	Fri, Jun 18, 2010	21.25	21.27	20.87	21.03
4551	NYSE	MDC	Thu, Jun 17, 2010	21.67	21.67	20.93	21.25
4550	NYSE	MDC	Wed, Jun 16, 2010	21.80	22.05	21.57	21.77
4549	NYSE	MDC	Tue, Jun 15, 2010	21.91	22.17	21.67	22.14
4548	NYSE	MDC	Mon, Jun 14, 2010	22.07	22.23	21.67	21.74
4547	NYSE	MDC	Fri, Jun 11, 2010	21.68	21.99	21.42	21.80
4546	NYSE	MDC	Thu, Jun 10, 2010	21.53	22.05	21.24	21.92
4545	NYSE	MDC	Wed, Jun 9, 2010	21.31	21.89	21.06	21.16
4544	NYSE	MDC	Tue, Jun 8, 2010	20.97	21.03	20.44	20.97
4543	NYSE	MDC	Mon, Jun 7, 2010	21.61	21.70	20.81	20.86
4542	NYSE	MDC	Fri, Jun 4, 2010	22.05	22.22	21.35	21.61
4541	NYSE	MDC	Thu, Jun 3, 2010	23.32	23.32	22.48	22.58
4540	NYSE	MDC	Wed, Jun 2, 2010	22.83	23.11	22.73	23.03
4539	NYSE	MDC	Tue, Jun 1, 2010	23.50	23.50	22.74	22.76
4538	NYSE	MDC	Fri, May 28, 2010	23.94	24.11	23.41	23.72
4537	NYSE	MDC	Thu, May 27, 2010	23.88	24.03	23.36	23.94
4536	NYSE	MDC	Wed, May 26, 2010	23.62	24.49	23.31	23.37
4535	NYSE	MDC	Tue, May 25, 2010	22.82	23.53	22.42	23.46
4534	NYSE	MDC	Mon, May 24, 2010	23.73	24.20	23.42	23.43
4533	NYSE	MDC	Fri, May 21, 2010	23.20	24.28	23.09	23.91
4532	NYSE	MDC	Thu, May 20, 2010	23.59	24.25	23.55	23.74
4531	NYSE	MDC	Wed, May 19, 2010	24.56	24.80	23.82	24.26
4530	NYSE	MDC	Tue, May 18, 2010	24.53	24.64	23.81	23.97
4529	NYSE	MDC	Mon, May 17, 2010	23.78	24.16	23.06	24.10
4528	NYSE	MDC	Fri, May 14, 2010	24.09	24.12	23.45	23.81
4527	NYSE	MDC	Thu, May 13, 2010	25.45	25.46	24.22	24.38
4526	NYSE	MDC	Wed, May 12, 2010	25.95	26.25	25.67	25.92
4525	NYSE	MDC	Tue, May 11, 2010	25.91	26.49	25.60	25.87
4524	NYSE	MDC	Mon, May 10, 2010	26.02	26.32	25.23	26.14
4523	NYSE	MDC	Fri, May 7, 2010	26.05	26.29	24.74	24.86
4522	NYSE	MDC	Thu, May 6, 2010	27.12	27.66	24.14	26.03
4521	NYSE	MDC	Wed, May 5, 2010	27.91	28.00	27.07	27.31
4520	NYSE	MDC	Tue, May 4, 2010	28.93	28.97	28.00	28.15
4519	NYSE	MDC	Mon, May 3, 2010	29.06	29.59	29.06	29.42
4518	NYSE	MDC	Fri, Apr 30, 2010	29.55	29.70	28.84	28.96
4517	NYSE	MDC	Thu, Apr 29, 2010	28.30	29.30	28.20	28.91
4516	NYSE	MDC	Wed, Apr 28, 2010	28.12	28.75	28.00	28.15
4515	NYSE	MDC	Tue, Apr 27, 2010	28.88	29.24	27.85	27.97
4514	NYSE	MDC	Mon, Apr 26, 2010	29.27	29.36	28.87	29.11
4513	NYSE	MDC	Fri, Apr 23, 2010	28.00	29.60	26.47	29.44
4512	NYSE	MDC	Thu, Apr 22, 2010	26.33	28.15	26.05	28.06
4511	NYSE	MDC	Wed, Apr 21, 2010	25.75	26.65	25.75	26.46
4510	NYSE	MDC	Tue, Apr 20, 2010	25.56	25.84	25.25	25.80
4509	NYSE	MDC	Mon, Apr 19, 2010	25.22	25.71	25.09	25.36
4508	NYSE	MDC	Fri, Apr 16, 2010	26.07	26.08	25.19	25.44
4507	NYSE	MDC	Thu, Apr 15, 2010	27.03	27.10	26.45	26.46
4506	NYSE	MDC	Wed, Apr 14, 2010	26.17	27.22	26.08	27.14
4505	NYSE	MDC	Tue, Apr 13, 2010	25.85	26.23	25.84	25.96
4504	NYSE	MDC	Mon, Apr 12, 2010	25.65	25.90	25.40	25.89
4503	NYSE	MDC	Fri, Apr 9, 2010	25.25	25.46	25.05	25.46
4502	NYSE	MDC	Thu, Apr 8, 2010	25.02	25.23	24.75	25.18
4501	NYSE	MDC	Wed, Apr 7, 2010	25.82	25.98	25.02	25.15
4500	NYSE	MDC	Tue, Apr 6, 2010	25.96	26.04	25.55	25.89
4499	NYSE	MDC	Mon, Apr 5, 2010	26.20	26.50	25.91	26.32
4498	NYSE	MDC	Thu, Apr 1, 2010	26.23	26.51	25.92	26.03
4497	NYSE	MDC	Wed, Mar 31, 2010	26.51	26.69	26.15	26.17
4496	NYSE	MDC	Tue, Mar 30, 2010	27.12	27.37	26.66	26.73
4495	NYSE	MDC	Mon, Mar 29, 2010	27.48	27.69	26.99	27.17
4494	NYSE	MDC	Fri, Mar 26, 2010	27.56	27.80	27.32	27.44
4493	NYSE	MDC	Thu, Mar 25, 2010	27.61	28.20	27.50	27.53
4492	NYSE	MDC	Wed, Mar 24, 2010	26.69	27.47	26.69	27.38
4491	NYSE	MDC	Tue, Mar 23, 2010	26.75	26.91	26.32	26.59
4490	NYSE	MDC	Mon, Mar 22, 2010	26.16	26.72	25.87	26.67
4489	NYSE	MDC	Fri, Mar 19, 2010	26.76	26.76	25.89	26.20
4488	NYSE	MDC	Thu, Mar 18, 2010	26.83	27.06	26.58	26.66
4487	NYSE	MDC	Wed, Mar 17, 2010	27.04	27.24	26.87	26.88
4486	NYSE	MDC	Tue, Mar 16, 2010	26.65	26.96	26.59	26.96
4485	NYSE	MDC	Mon, Mar 15, 2010	26.70	26.72	26.20	26.61
4484	NYSE	MDC	Fri, Mar 12, 2010	27.13	27.19	26.54	26.68
4483	NYSE	MDC	Thu, Mar 11, 2010	27.13	27.36	26.86	27.12
4482	NYSE	MDC	Wed, Mar 10, 2010	27.09	27.25	26.84	27.25
4481	NYSE	MDC	Tue, Mar 9, 2010	26.80	27.19	26.65	27.03
4480	NYSE	MDC	Mon, Mar 8, 2010	26.65	26.96	26.57	26.85
4479	NYSE	MDC	Fri, Mar 5, 2010	26.45	26.80	26.34	26.65
4478	NYSE	MDC	Thu, Mar 4, 2010	26.93	27.16	26.34	26.40
4477	NYSE	MDC	Wed, Mar 3, 2010	26.60	27.23	26.51	26.99
4476	NYSE	MDC	Tue, Mar 2, 2010	26.62	26.84	26.36	26.63
4475	NYSE	MDC	Mon, Mar 1, 2010	26.02	26.60	25.84	26.58
4474	NYSE	MDC	Fri, Feb 26, 2010	25.23	25.89	24.78	25.87
4473	NYSE	MDC	Thu, Feb 25, 2010	25.00	25.28	24.51	25.27
4472	NYSE	MDC	Wed, Feb 24, 2010	25.21	25.37	24.53	25.33
4471	NYSE	MDC	Tue, Feb 23, 2010	25.96	26.07	25.00	25.07
4470	NYSE	MDC	Mon, Feb 22, 2010	26.28	26.45	25.86	26.09
4469	NYSE	MDC	Fri, Feb 19, 2010	26.01	26.36	25.98	26.26
4468	NYSE	MDC	Thu, Feb 18, 2010	26.60	26.75	26.08	26.14
4467	NYSE	MDC	Wed, Feb 17, 2010	27.04	27.73	26.46	26.67
4466	NYSE	MDC	Tue, Feb 16, 2010	26.67	26.74	26.42	26.74
4465	NYSE	MDC	Fri, Feb 12, 2010	26.60	27.07	26.45	26.63
4464	NYSE	MDC	Thu, Feb 11, 2010	26.31	27.06	26.10	26.86
4463	NYSE	MDC	Wed, Feb 10, 2010	26.22	26.38	25.39	26.32
4462	NYSE	MDC	Tue, Feb 9, 2010	26.41	26.41	25.58	26.19
4461	NYSE	MDC	Mon, Feb 8, 2010	24.91	26.43	24.65	26.15
4460	NYSE	MDC	Fri, Feb 5, 2010	26.40	26.84	24.00	24.99
4459	NYSE	MDC	Thu, Feb 4, 2010	26.60	26.70	26.11	26.17
4458	NYSE	MDC	Wed, Feb 3, 2010	27.04	27.06	26.50	26.91
4457	NYSE	MDC	Tue, Feb 2, 2010	25.61	27.28	25.61	27.19
4456	NYSE	MDC	Mon, Feb 1, 2010	25.52	25.53	25.09	25.24
4455	NYSE	MDC	Fri, Jan 29, 2010	25.47	25.95	25.27	25.40
4454	NYSE	MDC	Thu, Jan 28, 2010	25.36	25.69	25.09	25.36
4453	NYSE	MDC	Wed, Jan 27, 2010	24.67	25.16	24.40	25.12
4452	NYSE	MDC	Tue, Jan 26, 2010	24.67	25.11	24.58	24.80
4451	NYSE	MDC	Mon, Jan 25, 2010	24.80	24.80	24.14	24.69
4450	NYSE	MDC	Fri, Jan 22, 2010	25.27	25.46	24.43	24.49
4449	NYSE	MDC	Thu, Jan 21, 2010	25.92	25.98	25.18	25.21
4448	NYSE	MDC	Wed, Jan 20, 2010	25.46	25.91	25.24	25.86
4447	NYSE	MDC	Tue, Jan 19, 2010	25.65	25.75	25.36	25.65
4446	NYSE	MDC	Fri, Jan 15, 2010	26.26	26.29	25.65	25.69
4445	NYSE	MDC	Thu, Jan 14, 2010	26.32	26.43	26.14	26.24
4444	NYSE	MDC	Wed, Jan 13, 2010	26.00	26.46	25.64	26.30
4443	NYSE	MDC	Tue, Jan 12, 2010	26.12	26.32	25.56	25.83
4442	NYSE	MDC	Mon, Jan 11, 2010	26.17	26.47	26.16	26.36
4441	NYSE	MDC	Fri, Jan 8, 2010	25.90	26.40	25.82	26.13
4440	NYSE	MDC	Thu, Jan 7, 2010	24.99	26.43	24.99	25.95
4439	NYSE	MDC	Wed, Jan 6, 2010	23.94	25.24	23.88	24.81
4438	NYSE	MDC	Tue, Jan 5, 2010	23.36	24.02	22.69	24.01
4437	NYSE	MDC	Mon, Jan 4, 2010	23.63	23.73	23.12	23.47
4436	NYSE	MDC	Thu, Dec 31, 2009	23.58	23.71	23.29	23.47
4435	NYSE	MDC	Wed, Dec 30, 2009	23.37	23.72	23.11	23.60
4434	NYSE	MDC	Tue, Dec 29, 2009	23.62	23.65	23.29	23.51
4433	NYSE	MDC	Mon, Dec 28, 2009	24.09	24.16	23.47	23.64
4432	NYSE	MDC	Thu, Dec 24, 2009	24.11	24.17	23.84	24.07
4431	NYSE	MDC	Wed, Dec 23, 2009	24.00	24.31	23.67	24.12
4430	NYSE	MDC	Tue, Dec 22, 2009	23.35	24.10	23.30	23.87
4429	NYSE	MDC	Mon, Dec 21, 2009	23.12	23.31	22.63	23.27
4428	NYSE	MDC	Fri, Dec 18, 2009	22.97	23.10	22.66	22.91
4427	NYSE	MDC	Thu, Dec 17, 2009	22.39	22.97	22.27	22.91
4426	NYSE	MDC	Wed, Dec 16, 2009	21.96	22.71	21.78	22.67
4425	NYSE	MDC	Tue, Dec 15, 2009	21.74	21.89	21.62	21.74
4424	NYSE	MDC	Mon, Dec 14, 2009	21.91	21.92	21.60	21.91
4423	NYSE	MDC	Fri, Dec 11, 2009	21.56	21.86	21.49	21.79
4422	NYSE	MDC	Thu, Dec 10, 2009	21.87	21.96	21.44	21.55
4421	NYSE	MDC	Wed, Dec 9, 2009	21.75	21.84	21.43	21.66
4420	NYSE	MDC	Tue, Dec 8, 2009	21.63	21.96	21.40	21.69
4419	NYSE	MDC	Mon, Dec 7, 2009	22.14	22.41	21.69	21.81
4418	NYSE	MDC	Fri, Dec 4, 2009	22.26	22.60	21.77	22.20
4417	NYSE	MDC	Thu, Dec 3, 2009	22.80	22.80	21.97	21.98
4416	NYSE	MDC	Wed, Dec 2, 2009	23.39	23.60	22.67	22.67
4415	NYSE	MDC	Tue, Dec 1, 2009	22.69	23.12	22.48	22.85
4414	NYSE	MDC	Mon, Nov 30, 2009	22.73	22.73	21.99	22.45
4413	NYSE	MDC	Fri, Nov 27, 2009	22.73	23.13	22.50	22.79
4412	NYSE	MDC	Wed, Nov 25, 2009	23.20	23.52	23.04	23.25
4411	NYSE	MDC	Tue, Nov 24, 2009	23.38	23.42	22.88	23.16
4410	NYSE	MDC	Mon, Nov 23, 2009	23.41	23.75	23.21	23.38
4409	NYSE	MDC	Fri, Nov 20, 2009	23.15	23.24	22.60	23.13
4408	NYSE	MDC	Thu, Nov 19, 2009	23.64	23.67	22.92	23.41
4407	NYSE	MDC	Wed, Nov 18, 2009	23.82	24.37	23.78	23.91
4406	NYSE	MDC	Tue, Nov 17, 2009	24.23	24.34	23.81	23.90
4405	NYSE	MDC	Mon, Nov 16, 2009	24.59	24.75	24.14	24.28
4404	NYSE	MDC	Fri, Nov 13, 2009	24.65	24.73	24.13	24.25
4403	NYSE	MDC	Thu, Nov 12, 2009	25.28	25.33	24.41	24.52
4402	NYSE	MDC	Wed, Nov 11, 2009	24.77	25.73	24.77	25.42
4401	NYSE	MDC	Tue, Nov 10, 2009	25.05	25.30	24.20	24.38
4400	NYSE	MDC	Mon, Nov 9, 2009	25.02	25.14	24.46	25.12
4399	NYSE	MDC	Fri, Nov 6, 2009	24.45	25.00	24.11	24.76
4398	NYSE	MDC	Thu, Nov 5, 2009	24.68	25.22	24.22	24.77
4397	NYSE	MDC	Wed, Nov 4, 2009	24.31	24.91	24.26	24.31
4396	NYSE	MDC	Tue, Nov 3, 2009	23.59	24.32	23.27	24.19
4395	NYSE	MDC	Mon, Nov 2, 2009	24.74	24.85	23.29	23.83
4394	NYSE	MDC	Fri, Oct 30, 2009	24.59	25.46	24.40	24.66
4393	NYSE	MDC	Thu, Oct 29, 2009	25.65	26.45	25.52	25.59
4392	NYSE	MDC	Wed, Oct 28, 2009	26.04	26.04	24.96	25.43
4391	NYSE	MDC	Tue, Oct 27, 2009	26.02	26.63	25.65	26.11
4390	NYSE	MDC	Mon, Oct 26, 2009	26.75	27.31	25.88	25.89
4389	NYSE	MDC	Fri, Oct 23, 2009	27.41	27.74	26.49	26.65
4388	NYSE	MDC	Thu, Oct 22, 2009	26.46	28.16	26.00	27.77
4387	NYSE	MDC	Wed, Oct 21, 2009	27.07	27.81	26.42	26.44
4386	NYSE	MDC	Tue, Oct 20, 2009	27.81	27.99	27.14	27.15
4385	NYSE	MDC	Mon, Oct 19, 2009	28.51	28.71	27.92	27.99
4384	NYSE	MDC	Fri, Oct 16, 2009	28.30	28.66	27.81	28.49
4383	NYSE	MDC	Thu, Oct 15, 2009	28.40	28.64	28.24	28.55
4382	NYSE	MDC	Wed, Oct 14, 2009	28.73	28.73	28.25	28.65
4381	NYSE	MDC	Tue, Oct 13, 2009	27.11	28.72	27.10	28.28
4380	NYSE	MDC	Mon, Oct 12, 2009	27.10	27.66	26.99	27.25
4379	NYSE	MDC	Fri, Oct 9, 2009	26.53	27.13	26.13	26.88
4378	NYSE	MDC	Thu, Oct 8, 2009	25.55	26.80	25.40	26.51
4377	NYSE	MDC	Wed, Oct 7, 2009	25.73	25.80	25.09	25.27
4376	NYSE	MDC	Tue, Oct 6, 2009	25.74	26.37	25.61	25.89
4375	NYSE	MDC	Mon, Oct 5, 2009	25.09	25.58	24.96	25.44
4374	NYSE	MDC	Fri, Oct 2, 2009	24.84	25.35	24.65	24.98
4373	NYSE	MDC	Thu, Oct 1, 2009	26.00	26.00	25.22	25.28
4372	NYSE	MDC	Wed, Sep 30, 2009	26.67	26.68	25.83	26.26
4371	NYSE	MDC	Tue, Sep 29, 2009	26.61	27.20	26.60	26.70
4370	NYSE	MDC	Mon, Sep 28, 2009	26.61	26.83	26.36	26.42
4369	NYSE	MDC	Fri, Sep 25, 2009	26.72	27.39	26.36	26.46
4368	NYSE	MDC	Thu, Sep 24, 2009	28.09	28.39	26.77	26.93
4367	NYSE	MDC	Wed, Sep 23, 2009	28.33	28.52	27.66	27.66
4366	NYSE	MDC	Tue, Sep 22, 2009	28.81	29.11	28.28	28.34
4365	NYSE	MDC	Mon, Sep 21, 2009	28.25	28.57	27.67	28.42
4364	NYSE	MDC	Fri, Sep 18, 2009	28.43	28.96	28.34	28.48
4363	NYSE	MDC	Thu, Sep 17, 2009	29.12	29.64	28.58	28.81
4362	NYSE	MDC	Wed, Sep 16, 2009	28.28	29.14	28.10	29.09
4361	NYSE	MDC	Tue, Sep 15, 2009	27.24	28.22	27.13	28.06
4360	NYSE	MDC	Mon, Sep 14, 2009	27.36	27.36	26.82	27.07
4359	NYSE	MDC	Fri, Sep 11, 2009	27.86	28.00	27.41	27.63
4358	NYSE	MDC	Thu, Sep 10, 2009	27.28	27.79	26.82	27.75
4357	NYSE	MDC	Wed, Sep 9, 2009	27.42	27.52	27.04	27.28
4356	NYSE	MDC	Tue, Sep 8, 2009	27.50	27.82	27.07	27.53
4355	NYSE	MDC	Fri, Sep 4, 2009	27.11	27.50	26.71	27.35
4354	NYSE	MDC	Thu, Sep 3, 2009	26.56	26.94	26.22	26.89
4353	NYSE	MDC	Wed, Sep 2, 2009	26.88	27.31	26.45	26.56
4352	NYSE	MDC	Tue, Sep 1, 2009	28.23	29.08	27.16	27.19
4351	NYSE	MDC	Mon, Aug 31, 2009	28.19	28.61	27.98	28.32
4350	NYSE	MDC	Fri, Aug 28, 2009	29.12	29.30	28.34	28.68
4349	NYSE	MDC	Thu, Aug 27, 2009	28.94	29.17	28.26	28.71
4348	NYSE	MDC	Wed, Aug 26, 2009	28.27	29.47	27.68	29.22
4347	NYSE	MDC	Tue, Aug 25, 2009	27.60	28.45	27.35	28.13
4346	NYSE	MDC	Mon, Aug 24, 2009	27.86	27.96	26.95	27.11
4345	NYSE	MDC	Fri, Aug 21, 2009	27.10	27.87	26.82	27.61
4344	NYSE	MDC	Thu, Aug 20, 2009	26.42	27.02	26.25	26.84
4343	NYSE	MDC	Wed, Aug 19, 2009	25.64	26.67	25.63	26.29
4342	NYSE	MDC	Tue, Aug 18, 2009	25.81	26.42	25.39	26.36
4341	NYSE	MDC	Mon, Aug 17, 2009	25.97	26.13	25.57	25.75
4340	NYSE	MDC	Fri, Aug 14, 2009	27.12	27.12	26.30	26.59
4339	NYSE	MDC	Thu, Aug 13, 2009	27.56	27.60	26.73	27.29
4338	NYSE	MDC	Wed, Aug 12, 2009	27.51	28.31	27.20	27.49
4337	NYSE	MDC	Tue, Aug 11, 2009	26.58	27.08	26.30	26.98
4336	NYSE	MDC	Mon, Aug 10, 2009	27.65	27.84	26.72	26.83
4335	NYSE	MDC	Fri, Aug 7, 2009	27.46	28.03	27.01	27.97
4334	NYSE	MDC	Thu, Aug 6, 2009	27.40	27.68	26.70	26.91
4333	NYSE	MDC	Wed, Aug 5, 2009	27.41	27.63	26.63	27.34
4332	NYSE	MDC	Tue, Aug 4, 2009	26.07	27.61	25.58	27.18
4331	NYSE	MDC	Mon, Aug 3, 2009	26.14	26.54	25.33	26.17
4330	NYSE	MDC	Fri, Jul 31, 2009	25.83	27.02	25.83	26.64
4329	NYSE	MDC	Thu, Jul 30, 2009	26.34	26.34	25.68	25.85
4328	NYSE	MDC	Wed, Jul 29, 2009	26.02	26.50	25.78	26.08
4327	NYSE	MDC	Tue, Jul 28, 2009	25.87	26.60	25.87	26.29
4326	NYSE	MDC	Mon, Jul 27, 2009	25.95	26.46	25.19	26.40
4325	NYSE	MDC	Fri, Jul 24, 2009	25.20	25.75	25.01	25.71
4324	NYSE	MDC	Thu, Jul 23, 2009	24.70	26.16	24.63	25.61
4323	NYSE	MDC	Wed, Jul 22, 2009	23.93	24.95	23.84	24.59
4322	NYSE	MDC	Tue, Jul 21, 2009	23.94	24.19	23.63	24.00
4321	NYSE	MDC	Mon, Jul 20, 2009	23.79	24.18	23.46	23.78
4320	NYSE	MDC	Fri, Jul 17, 2009	23.66	24.07	23.30	23.52
4319	NYSE	MDC	Thu, Jul 16, 2009	22.61	23.54	22.44	23.40
4318	NYSE	MDC	Wed, Jul 15, 2009	22.04	22.92	22.03	22.82
4317	NYSE	MDC	Tue, Jul 14, 2009	21.27	21.80	21.02	21.73
4316	NYSE	MDC	Mon, Jul 13, 2009	21.42	21.44	20.76	21.33
4315	NYSE	MDC	Fri, Jul 10, 2009	21.06	21.35	20.81	21.24
4314	NYSE	MDC	Thu, Jul 9, 2009	20.80	21.40	20.53	21.26
4313	NYSE	MDC	Wed, Jul 8, 2009	20.98	21.12	20.27	20.56
4312	NYSE	MDC	Tue, Jul 7, 2009	21.42	21.49	20.97	20.99
4311	NYSE	MDC	Mon, Jul 6, 2009	22.01	22.01	21.24	21.48
4310	NYSE	MDC	Thu, Jul 2, 2009	22.27	22.37	21.92	21.92
4309	NYSE	MDC	Wed, Jul 1, 2009	22.90	22.97	22.56	22.65
4308	NYSE	MDC	Tue, Jun 30, 2009	23.16	23.44	22.61	22.76
4307	NYSE	MDC	Mon, Jun 29, 2009	23.34	23.46	22.67	23.16
4306	NYSE	MDC	Fri, Jun 26, 2009	23.32	23.44	22.82	23.10
4305	NYSE	MDC	Thu, Jun 25, 2009	22.79	23.44	22.55	23.34
4304	NYSE	MDC	Wed, Jun 24, 2009	22.53	23.33	22.44	22.62
4303	NYSE	MDC	Tue, Jun 23, 2009	22.42	22.79	21.89	22.32
4302	NYSE	MDC	Mon, Jun 22, 2009	21.59	22.30	21.59	22.11
4301	NYSE	MDC	Fri, Jun 19, 2009	21.86	22.21	21.77	21.93
4300	NYSE	MDC	Thu, Jun 18, 2009	22.31	22.33	21.55	21.65
4299	NYSE	MDC	Wed, Jun 17, 2009	21.98	22.82	21.55	22.42
4298	NYSE	MDC	Tue, Jun 16, 2009	22.25	22.71	21.90	22.00
4297	NYSE	MDC	Mon, Jun 15, 2009	21.33	22.08	21.33	21.75
4296	NYSE	MDC	Fri, Jun 12, 2009	21.47	21.67	21.17	21.61
4295	NYSE	MDC	Thu, Jun 11, 2009	22.33	22.33	21.46	21.62
4294	NYSE	MDC	Wed, Jun 10, 2009	23.26	23.26	21.96	22.30
4293	NYSE	MDC	Tue, Jun 9, 2009	22.55	22.98	22.25	22.82
4292	NYSE	MDC	Mon, Jun 8, 2009	22.02	22.55	21.62	22.38
4291	NYSE	MDC	Fri, Jun 5, 2009	22.73	23.04	21.94	22.02
4290	NYSE	MDC	Thu, Jun 4, 2009	22.56	22.62	21.99	22.38
4289	NYSE	MDC	Wed, Jun 3, 2009	23.10	23.40	22.28	22.54
4288	NYSE	MDC	Tue, Jun 2, 2009	23.17	23.72	22.71	23.48
4287	NYSE	MDC	Mon, Jun 1, 2009	23.60	23.98	22.80	23.04
4286	NYSE	MDC	Fri, May 29, 2009	22.86	23.32	22.51	23.22
4285	NYSE	MDC	Thu, May 28, 2009	23.47	23.53	22.00	22.43
4284	NYSE	MDC	Wed, May 27, 2009	24.01	24.62	22.92	23.03
4283	NYSE	MDC	Tue, May 26, 2009	23.37	24.31	23.20	24.06
4282	NYSE	MDC	Fri, May 22, 2009	24.12	24.20	23.26	23.55
4281	NYSE	MDC	Thu, May 21, 2009	24.43	24.52	23.69	24.05
4280	NYSE	MDC	Wed, May 20, 2009	26.45	26.86	24.68	24.85
4279	NYSE	MDC	Tue, May 19, 2009	25.88	26.92	25.49	26.14
4278	NYSE	MDC	Mon, May 18, 2009	24.86	26.42	24.56	26.19
4277	NYSE	MDC	Fri, May 15, 2009	24.22	25.23	24.20	24.37
4276	NYSE	MDC	Thu, May 14, 2009	24.00	25.10	23.41	24.39
4275	NYSE	MDC	Wed, May 13, 2009	24.88	24.88	23.70	23.89
4274	NYSE	MDC	Tue, May 12, 2009	26.45	26.54	24.87	25.53
4273	NYSE	MDC	Mon, May 11, 2009	26.11	27.16	25.95	26.26
4272	NYSE	MDC	Fri, May 8, 2009	26.30	28.34	25.33	26.79
4271	NYSE	MDC	Thu, May 7, 2009	27.13	27.13	24.59	25.09
4270	NYSE	MDC	Wed, May 6, 2009	27.27	27.68	25.40	26.66
4269	NYSE	MDC	Tue, May 5, 2009	27.03	27.87	26.14	26.84
4268	NYSE	MDC	Mon, May 4, 2009	25.97	27.57	25.80	27.45
4267	NYSE	MDC	Fri, May 1, 2009	25.79	26.05	25.20	25.52
4266	NYSE	MDC	Thu, Apr 30, 2009	27.04	27.18	25.57	25.84
4265	NYSE	MDC	Wed, Apr 29, 2009	26.22	27.04	25.80	26.26
4264	NYSE	MDC	Tue, Apr 28, 2009	25.41	26.24	25.05	25.79
4263	NYSE	MDC	Mon, Apr 27, 2009	26.48	26.74	25.23	25.65
4262	NYSE	MDC	Fri, Apr 24, 2009	25.92	28.02	25.92	27.63
4261	NYSE	MDC	Thu, Apr 23, 2009	26.28	26.73	24.72	26.05
4260	NYSE	MDC	Wed, Apr 22, 2009	25.12	26.77	25.05	26.12
4259	NYSE	MDC	Tue, Apr 21, 2009	24.20	25.88	23.79	25.68
4258	NYSE	MDC	Mon, Apr 20, 2009	24.84	25.29	24.03	24.27
4257	NYSE	MDC	Fri, Apr 17, 2009	25.46	26.02	25.44	25.66
4256	NYSE	MDC	Thu, Apr 16, 2009	25.05	25.71	24.37	25.35
4255	NYSE	MDC	Wed, Apr 15, 2009	23.24	25.58	23.24	24.68
4254	NYSE	MDC	Tue, Apr 14, 2009	23.34	24.31	23.10	23.38
4253	NYSE	MDC	Mon, Apr 13, 2009	23.48	23.81	23.07	23.64
4252	NYSE	MDC	Thu, Apr 9, 2009	23.23	23.91	22.87	23.84
4251	NYSE	MDC	Wed, Apr 8, 2009	23.54	23.57	22.08	22.51
4250	NYSE	MDC	Tue, Apr 7, 2009	23.59	23.59	22.20	22.42
4249	NYSE	MDC	Mon, Apr 6, 2009	24.19	24.35	23.13	24.08
4248	NYSE	MDC	Fri, Apr 3, 2009	24.37	24.84	23.71	24.84
4247	NYSE	MDC	Thu, Apr 2, 2009	23.91	25.04	23.67	24.53
4246	NYSE	MDC	Wed, Apr 1, 2009	23.07	24.78	22.73	24.16
4245	NYSE	MDC	Tue, Mar 31, 2009	24.12	24.21	22.69	23.54
4244	NYSE	MDC	Mon, Mar 30, 2009	24.38	24.38	23.20	23.88
4243	NYSE	MDC	Fri, Mar 27, 2009	25.52	25.85	24.82	25.10
4242	NYSE	MDC	Thu, Mar 26, 2009	24.79	25.80	24.75	25.70
4241	NYSE	MDC	Wed, Mar 25, 2009	24.69	26.32	23.34	24.40
4240	NYSE	MDC	Tue, Mar 24, 2009	24.12	25.18	23.72	24.50
4239	NYSE	MDC	Mon, Mar 23, 2009	22.77	24.78	22.15	24.64
4238	NYSE	MDC	Fri, Mar 20, 2009	23.31	23.44	21.92	21.97
4237	NYSE	MDC	Thu, Mar 19, 2009	24.02	24.39	23.09	23.37
4236	NYSE	MDC	Wed, Mar 18, 2009	21.82	24.08	21.15	23.81
4235	NYSE	MDC	Tue, Mar 17, 2009	21.43	22.08	20.81	22.02
4234	NYSE	MDC	Mon, Mar 16, 2009	21.67	22.01	20.96	21.05
4233	NYSE	MDC	Fri, Mar 13, 2009	21.56	22.04	20.70	21.36
4232	NYSE	MDC	Thu, Mar 12, 2009	19.94	21.49	19.46	21.36
4231	NYSE	MDC	Wed, Mar 11, 2009	19.83	20.70	19.67	19.96
4230	NYSE	MDC	Tue, Mar 10, 2009	18.17	20.06	18.17	20.05
4229	NYSE	MDC	Mon, Mar 9, 2009	17.37	18.65	17.36	17.68
4228	NYSE	MDC	Fri, Mar 6, 2009	18.04	18.31	17.32	17.74
4227	NYSE	MDC	Thu, Mar 5, 2009	18.36	18.64	17.68	17.78
4226	NYSE	MDC	Wed, Mar 4, 2009	18.25	18.80	17.94	18.53
4225	NYSE	MDC	Tue, Mar 3, 2009	18.53	19.05	17.82	17.92
4224	NYSE	MDC	Mon, Mar 2, 2009	18.62	19.04	18.35	18.50
4223	NYSE	MDC	Fri, Feb 27, 2009	19.16	19.81	18.94	19.07
4222	NYSE	MDC	Thu, Feb 26, 2009	19.93	20.31	19.18	19.44
4221	NYSE	MDC	Wed, Feb 25, 2009	20.05	20.15	19.03	19.62
4220	NYSE	MDC	Tue, Feb 24, 2009	19.45	20.84	19.17	20.31
4219	NYSE	MDC	Mon, Feb 23, 2009	19.87	20.21	18.93	19.25
4218	NYSE	MDC	Fri, Feb 20, 2009	18.90	19.82	18.26	19.62
4217	NYSE	MDC	Thu, Feb 19, 2009	21.08	21.40	19.35	19.41
4216	NYSE	MDC	Wed, Feb 18, 2009	22.03	22.30	20.55	20.72
4215	NYSE	MDC	Tue, Feb 17, 2009	21.52	22.20	21.10	21.77
4214	NYSE	MDC	Fri, Feb 13, 2009	22.31	22.58	21.43	22.23
4213	NYSE	MDC	Thu, Feb 12, 2009	22.12	22.44	21.03	22.32
4212	NYSE	MDC	Wed, Feb 11, 2009	22.31	23.54	21.63	22.83
4211	NYSE	MDC	Tue, Feb 10, 2009	25.70	26.12	22.67	22.78
4210	NYSE	MDC	Mon, Feb 9, 2009	26.70	26.82	25.37	26.73
4209	NYSE	MDC	Fri, Feb 6, 2009	24.37	27.56	24.16	26.82
4208	NYSE	MDC	Thu, Feb 5, 2009	24.75	25.58	24.53	25.16
4207	NYSE	MDC	Wed, Feb 4, 2009	24.97	25.35	24.48	24.79
4206	NYSE	MDC	Tue, Feb 3, 2009	23.70	25.18	23.59	24.90
4205	NYSE	MDC	Mon, Feb 2, 2009	23.09	24.60	22.75	23.39
4204	NYSE	MDC	Fri, Jan 30, 2009	24.12	24.12	22.92	23.16
4203	NYSE	MDC	Thu, Jan 29, 2009	24.81	25.16	23.72	24.00
4202	NYSE	MDC	Wed, Jan 28, 2009	24.33	25.74	24.06	25.19
4201	NYSE	MDC	Tue, Jan 27, 2009	23.99	24.19	23.19	23.54
4200	NYSE	MDC	Mon, Jan 26, 2009	22.76	24.30	22.40	23.73
4199	NYSE	MDC	Fri, Jan 23, 2009	21.73	23.32	21.71	22.78
4198	NYSE	MDC	Thu, Jan 22, 2009	21.80	22.85	21.80	22.39
4197	NYSE	MDC	Wed, Jan 21, 2009	22.83	22.83	21.30	22.58
4196	NYSE	MDC	Tue, Jan 20, 2009	23.97	24.06	22.19	22.46
4195	NYSE	MDC	Fri, Jan 16, 2009	24.11	24.69	22.82	24.31
4194	NYSE	MDC	Thu, Jan 15, 2009	23.77	24.55	22.51	23.54
4193	NYSE	MDC	Wed, Jan 14, 2009	24.01	24.43	23.44	23.75
4192	NYSE	MDC	Tue, Jan 13, 2009	23.94	24.93	23.81	24.61
4191	NYSE	MDC	Mon, Jan 12, 2009	25.60	25.75	23.84	24.17
4190	NYSE	MDC	Fri, Jan 9, 2009	26.19	26.19	24.26	25.39
4189	NYSE	MDC	Thu, Jan 8, 2009	24.96	26.56	24.75	26.29
4188	NYSE	MDC	Wed, Jan 7, 2009	25.27	25.51	24.99	25.33
4187	NYSE	MDC	Tue, Jan 6, 2009	24.88	25.86	24.59	25.73
4186	NYSE	MDC	Mon, Jan 5, 2009	22.94	24.92	22.70	24.54
4185	NYSE	MDC	Fri, Jan 2, 2009	22.89	23.32	22.27	23.12
4184	NYSE	MDC	Wed, Dec 31, 2008	22.27	23.13	21.81	22.91
4183	NYSE	MDC	Tue, Dec 30, 2008	21.58	22.27	21.18	22.27
4182	NYSE	MDC	Mon, Dec 29, 2008	21.69	21.79	21.10	21.43
4181	NYSE	MDC	Fri, Dec 26, 2008	21.92	22.11	21.42	21.64
4180	NYSE	MDC	Wed, Dec 24, 2008	22.13	22.20	21.67	21.76
4179	NYSE	MDC	Tue, Dec 23, 2008	22.61	23.07	21.65	22.02
4178	NYSE	MDC	Mon, Dec 22, 2008	23.51	23.70	22.19	22.24
4177	NYSE	MDC	Fri, Dec 19, 2008	24.75	25.13	23.48	23.52
4176	NYSE	MDC	Thu, Dec 18, 2008	25.22	25.89	23.91	24.61
4175	NYSE	MDC	Wed, Dec 17, 2008	24.08	25.43	23.68	24.93
4174	NYSE	MDC	Tue, Dec 16, 2008	23.09	24.61	22.79	24.51
4173	NYSE	MDC	Mon, Dec 15, 2008	23.88	24.01	22.09	22.67
4172	NYSE	MDC	Fri, Dec 12, 2008	22.19	24.19	22.05	23.88
4171	NYSE	MDC	Thu, Dec 11, 2008	24.22	24.62	22.27	22.80
4170	NYSE	MDC	Wed, Dec 10, 2008	24.02	24.59	23.17	24.47
4169	NYSE	MDC	Tue, Dec 9, 2008	24.82	25.41	23.59	23.82
4168	NYSE	MDC	Mon, Dec 8, 2008	25.73	26.63	23.70	24.90
4167	NYSE	MDC	Fri, Dec 5, 2008	23.91	25.58	22.54	25.38
4166	NYSE	MDC	Thu, Dec 4, 2008	23.81	26.20	23.66	24.41
4165	NYSE	MDC	Wed, Dec 3, 2008	21.80	25.14	21.70	24.21
4164	NYSE	MDC	Tue, Dec 2, 2008	20.80	22.66	20.18	22.39
4163	NYSE	MDC	Mon, Dec 1, 2008	22.68	22.83	20.22	20.27
4162	NYSE	MDC	Fri, Nov 28, 2008	23.33	23.89	22.88	23.44
4161	NYSE	MDC	Wed, Nov 26, 2008	20.87	23.72	20.74	23.45
4160	NYSE	MDC	Tue, Nov 25, 2008	19.71	21.68	19.41	21.37
4159	NYSE	MDC	Mon, Nov 24, 2008	17.64	19.89	17.26	19.41
4158	NYSE	MDC	Fri, Nov 21, 2008	17.65	18.13	15.79	17.42
4157	NYSE	MDC	Thu, Nov 20, 2008	17.90	19.16	16.90	17.19
4156	NYSE	MDC	Wed, Nov 19, 2008	20.11	20.18	18.14	18.14
4155	NYSE	MDC	Tue, Nov 18, 2008	20.16	21.14	19.69	20.22
4154	NYSE	MDC	Mon, Nov 17, 2008	20.38	20.72	19.45	19.97
4153	NYSE	MDC	Fri, Nov 14, 2008	21.03	22.25	20.59	20.62
4152	NYSE	MDC	Thu, Nov 13, 2008	20.16	21.52	18.90	21.52
4151	NYSE	MDC	Wed, Nov 12, 2008	21.19	21.54	19.88	20.03
4150	NYSE	MDC	Tue, Nov 11, 2008	21.65	22.16	20.93	21.66
4149	NYSE	MDC	Mon, Nov 10, 2008	24.23	24.23	21.57	22.00
4148	NYSE	MDC	Fri, Nov 7, 2008	25.18	25.20	23.01	23.68
4147	NYSE	MDC	Thu, Nov 6, 2008	25.03	25.67	24.17	24.99
4146	NYSE	MDC	Wed, Nov 5, 2008	26.56	27.69	25.26	25.31
4145	NYSE	MDC	Tue, Nov 4, 2008	26.05	27.26	25.95	27.22
4144	NYSE	MDC	Mon, Nov 3, 2008	25.30	26.27	24.87	25.67
4143	NYSE	MDC	Fri, Oct 31, 2008	22.92	25.74	22.23	25.43
4142	NYSE	MDC	Thu, Oct 30, 2008	23.92	25.05	23.31	23.60
4141	NYSE	MDC	Wed, Oct 29, 2008	22.46	24.19	21.77	23.20
4140	NYSE	MDC	Tue, Oct 28, 2008	21.09	22.51	19.48	22.51
4139	NYSE	MDC	Mon, Oct 27, 2008	20.81	22.08	20.65	20.88
4138	NYSE	MDC	Fri, Oct 24, 2008	19.91	22.17	18.90	21.10
4137	NYSE	MDC	Thu, Oct 23, 2008	23.32	23.33	19.88	21.73
4136	NYSE	MDC	Wed, Oct 22, 2008	23.84	24.80	22.52	23.15
4135	NYSE	MDC	Tue, Oct 21, 2008	24.37	25.62	23.99	24.04
4134	NYSE	MDC	Mon, Oct 20, 2008	23.50	25.40	23.13	25.22
4133	NYSE	MDC	Fri, Oct 17, 2008	22.14	23.65	21.87	22.91
4132	NYSE	MDC	Thu, Oct 16, 2008	22.58	23.44	21.00	23.16
4131	NYSE	MDC	Wed, Oct 15, 2008	24.10	24.21	21.86	22.51
4130	NYSE	MDC	Tue, Oct 14, 2008	26.45	26.45	23.61	24.62
4129	NYSE	MDC	Mon, Oct 13, 2008	26.08	26.08	23.64	24.93
4128	NYSE	MDC	Fri, Oct 10, 2008	21.70	24.58	20.90	23.76
4127	NYSE	MDC	Thu, Oct 9, 2008	24.24	24.65	22.26	22.61
4126	NYSE	MDC	Wed, Oct 8, 2008	22.72	25.45	22.46	24.03
4125	NYSE	MDC	Tue, Oct 7, 2008	25.61	25.61	23.25	23.80
4124	NYSE	MDC	Mon, Oct 6, 2008	25.15	25.39	23.63	25.08
4123	NYSE	MDC	Fri, Oct 3, 2008	27.72	28.35	25.60	26.22
4122	NYSE	MDC	Thu, Oct 2, 2008	27.97	29.11	26.98	27.23
4121	NYSE	MDC	Wed, Oct 1, 2008	27.35	28.91	26.90	28.65
4120	NYSE	MDC	Tue, Sep 30, 2008	27.78	27.80	25.95	27.66
4119	NYSE	MDC	Mon, Sep 29, 2008	28.19	28.44	26.01	26.82
4118	NYSE	MDC	Fri, Sep 26, 2008	28.14	29.20	27.64	28.98
4117	NYSE	MDC	Thu, Sep 25, 2008	28.59	29.14	27.34	28.84
4116	NYSE	MDC	Wed, Sep 24, 2008	28.60	29.11	28.12	28.37
4115	NYSE	MDC	Tue, Sep 23, 2008	29.67	30.24	27.66	28.46
4114	NYSE	MDC	Mon, Sep 22, 2008	33.27	33.27	29.45	29.71
4113	NYSE	MDC	Fri, Sep 19, 2008	32.78	35.37	31.33	33.26
4112	NYSE	MDC	Thu, Sep 18, 2008	30.14	31.56	27.07	31.02
4111	NYSE	MDC	Wed, Sep 17, 2008	29.66	30.54	28.61	29.24
4110	NYSE	MDC	Tue, Sep 16, 2008	29.17	31.07	29.04	30.66
4109	NYSE	MDC	Mon, Sep 15, 2008	30.12	31.43	29.57	29.89
4108	NYSE	MDC	Fri, Sep 12, 2008	30.65	31.56	30.34	31.31
4107	NYSE	MDC	Thu, Sep 11, 2008	29.63	31.31	29.24	31.22
4106	NYSE	MDC	Wed, Sep 10, 2008	29.89	30.97	29.11	30.29
4105	NYSE	MDC	Tue, Sep 9, 2008	32.03	32.03	29.30	29.66
4104	NYSE	MDC	Mon, Sep 8, 2008	32.66	34.02	31.00	32.13
4103	NYSE	MDC	Fri, Sep 5, 2008	30.22	30.84	29.13	30.72
4102	NYSE	MDC	Thu, Sep 4, 2008	31.38	31.47	29.88	30.22
4101	NYSE	MDC	Wed, Sep 3, 2008	32.15	32.57	31.31	31.77
4100	NYSE	MDC	Tue, Sep 2, 2008	31.93	33.60	31.93	32.27
4099	NYSE	MDC	Fri, Aug 29, 2008	30.99	31.75	30.45	31.34
4098	NYSE	MDC	Thu, Aug 28, 2008	30.52	31.44	30.32	31.34
4097	NYSE	MDC	Wed, Aug 27, 2008	29.64	30.74	29.55	30.30
4096	NYSE	MDC	Tue, Aug 26, 2008	29.79	30.54	29.08	29.58
4095	NYSE	MDC	Mon, Aug 25, 2008	30.55	30.87	29.86	29.91
4094	NYSE	MDC	Thu, Aug 21, 2008	29.25	30.88	29.11	30.60
4093	NYSE	MDC	Wed, Aug 20, 2008	30.01	30.30	29.30	29.97
4092	NYSE	MDC	Tue, Aug 19, 2008	30.23	30.54	29.76	29.86
4091	NYSE	MDC	Mon, Aug 18, 2008	32.12	32.12	30.36	30.57
4090	NYSE	MDC	Fri, Aug 15, 2008	31.17	32.74	31.17	31.68
4089	NYSE	MDC	Thu, Aug 14, 2008	30.32	31.52	30.32	30.93
4088	NYSE	MDC	Wed, Aug 13, 2008	30.91	31.10	30.03	30.48
4087	NYSE	MDC	Tue, Aug 12, 2008	31.75	32.46	30.79	30.96
4086	NYSE	MDC	Mon, Aug 11, 2008	31.64	33.02	31.58	31.89
4085	NYSE	MDC	Fri, Aug 8, 2008	29.95	32.03	29.73	31.75
4084	NYSE	MDC	Thu, Aug 7, 2008	29.00	30.69	28.81	30.24
4083	NYSE	MDC	Wed, Aug 6, 2008	29.33	30.05	28.71	29.73
4082	NYSE	MDC	Tue, Aug 5, 2008	29.30	30.20	28.93	29.84
4081	NYSE	MDC	Mon, Aug 4, 2008	29.46	29.61	28.52	29.12
4080	NYSE	MDC	Fri, Aug 1, 2008	31.40	31.51	29.33	29.84
4079	NYSE	MDC	Thu, Jul 31, 2008	30.96	32.13	29.31	31.39
4078	NYSE	MDC	Wed, Jul 30, 2008	31.56	32.21	30.15	30.86
4077	NYSE	MDC	Tue, Jul 29, 2008	29.41	31.75	29.41	31.36
4076	NYSE	MDC	Mon, Jul 28, 2008	30.69	31.37	29.12	29.24
4075	NYSE	MDC	Fri, Jul 25, 2008	30.33	31.71	29.07	30.74
4074	NYSE	MDC	Thu, Jul 24, 2008	32.85	32.86	29.52	29.80
4073	NYSE	MDC	Wed, Jul 23, 2008	31.96	33.84	31.65	32.89
4072	NYSE	MDC	Tue, Jul 22, 2008	30.55	32.16	29.43	32.01
4071	NYSE	MDC	Mon, Jul 21, 2008	32.52	33.09	30.60	30.85
4070	NYSE	MDC	Fri, Jul 18, 2008	31.87	33.24	30.45	32.31
4069	NYSE	MDC	Thu, Jul 17, 2008	30.47	32.63	29.40	31.67
4068	NYSE	MDC	Wed, Jul 16, 2008	27.37	30.59	27.22	29.70
4067	NYSE	MDC	Tue, Jul 15, 2008	27.48	28.16	25.86	27.63
4066	NYSE	MDC	Mon, Jul 14, 2008	27.57	27.91	26.33	26.84
4065	NYSE	MDC	Fri, Jul 11, 2008	25.97	27.94	25.97	26.64
4064	NYSE	MDC	Thu, Jul 10, 2008	26.67	27.84	26.33	26.75
4063	NYSE	MDC	Wed, Jul 9, 2008	29.29	29.39	26.98	27.10
4062	NYSE	MDC	Tue, Jul 8, 2008	27.18	29.26	26.73	29.17
4061	NYSE	MDC	Mon, Jul 7, 2008	28.45	28.64	26.24	27.15
4060	NYSE	MDC	Thu, Jul 3, 2008	28.05	28.45	27.33	28.22
4059	NYSE	MDC	Wed, Jul 2, 2008	29.18	29.45	27.74	27.81
4058	NYSE	MDC	Tue, Jul 1, 2008	29.15	29.46	27.99	28.98
4057	NYSE	MDC	Mon, Jun 30, 2008	30.43	30.43	29.39	29.53
4056	NYSE	MDC	Fri, Jun 27, 2008	30.04	30.65	29.70	30.38
4055	NYSE	MDC	Thu, Jun 26, 2008	30.20	30.82	29.95	30.27
4054	NYSE	MDC	Wed, Jun 25, 2008	30.97	31.82	30.51	30.80
4053	NYSE	MDC	Tue, Jun 24, 2008	30.62	31.98	29.66	30.82
4052	NYSE	MDC	Mon, Jun 23, 2008	31.62	31.84	30.58	30.67
4051	NYSE	MDC	Fri, Jun 20, 2008	32.72	32.83	31.00	31.44
4050	NYSE	MDC	Thu, Jun 19, 2008	32.58	33.14	31.88	32.94
4049	NYSE	MDC	Wed, Jun 18, 2008	31.13	32.36	30.97	32.34
4048	NYSE	MDC	Tue, Jun 17, 2008	31.86	32.15	30.94	31.45
4047	NYSE	MDC	Mon, Jun 16, 2008	30.77	31.84	30.67	31.58
4046	NYSE	MDC	Fri, Jun 13, 2008	30.14	31.04	30.02	31.04
4045	NYSE	MDC	Thu, Jun 12, 2008	29.61	30.48	29.61	29.97
4044	NYSE	MDC	Wed, Jun 11, 2008	30.85	30.91	29.33	29.36
4043	NYSE	MDC	Tue, Jun 10, 2008	29.92	31.31	29.67	30.84
4042	NYSE	MDC	Mon, Jun 9, 2008	31.17	31.73	29.86	30.30
4041	NYSE	MDC	Fri, Jun 6, 2008	31.75	31.75	30.54	30.88
4040	NYSE	MDC	Thu, Jun 5, 2008	31.59	32.34	31.13	32.11
4039	NYSE	MDC	Wed, Jun 4, 2008	31.44	32.27	31.03	31.35
4038	NYSE	MDC	Tue, Jun 3, 2008	30.99	31.93	30.82	31.84
4037	NYSE	MDC	Mon, Jun 2, 2008	30.52	30.79	30.03	30.74
4036	NYSE	MDC	Fri, May 30, 2008	31.00	31.43	30.52	30.72
4035	NYSE	MDC	Thu, May 29, 2008	30.96	31.42	30.66	31.06
4034	NYSE	MDC	Wed, May 28, 2008	30.85	31.34	30.36	30.96
4033	NYSE	MDC	Tue, May 27, 2008	30.01	30.93	29.92	30.66
4032	NYSE	MDC	Fri, May 23, 2008	30.49	30.62	29.49	30.01
4031	NYSE	MDC	Thu, May 22, 2008	31.15	31.56	30.38	30.72
4030	NYSE	MDC	Wed, May 21, 2008	32.57	32.58	30.69	31.15
4029	NYSE	MDC	Tue, May 20, 2008	32.87	33.02	32.13	32.46
4028	NYSE	MDC	Mon, May 19, 2008	33.73	34.19	32.89	33.20
4027	NYSE	MDC	Fri, May 16, 2008	34.85	34.85	33.11	33.97
4026	NYSE	MDC	Thu, May 15, 2008	33.33	34.50	33.12	34.36
4025	NYSE	MDC	Wed, May 14, 2008	32.85	33.79	32.85	33.19
4024	NYSE	MDC	Tue, May 13, 2008	32.31	32.79	32.03	32.75
4023	NYSE	MDC	Mon, May 12, 2008	31.90	32.40	31.54	32.25
4022	NYSE	MDC	Fri, May 9, 2008	32.00	32.76	31.69	31.96
4021	NYSE	MDC	Thu, May 8, 2008	33.33	33.48	31.75	32.19
4020	NYSE	MDC	Wed, May 7, 2008	34.39	34.76	33.08	33.27
4019	NYSE	MDC	Tue, May 6, 2008	33.75	34.78	33.26	34.60
4018	NYSE	MDC	Mon, May 5, 2008	34.10	34.84	33.91	34.42
4017	NYSE	MDC	Fri, May 2, 2008	34.08	34.54	33.40	34.20
4016	NYSE	MDC	Thu, May 1, 2008	32.89	34.23	32.71	33.75
4015	NYSE	MDC	Wed, Apr 30, 2008	34.12	34.25	32.89	32.95
4014	NYSE	MDC	Tue, Apr 29, 2008	34.26	34.57	33.45	34.05
4013	NYSE	MDC	Mon, Apr 28, 2008	34.32	34.91	33.36	34.47
4012	NYSE	MDC	Fri, Apr 25, 2008	33.76	34.28	32.29	34.04
4011	NYSE	MDC	Thu, Apr 24, 2008	32.20	34.51	31.68	33.98
4010	NYSE	MDC	Wed, Apr 23, 2008	33.95	34.23	32.15	32.87
4009	NYSE	MDC	Tue, Apr 22, 2008	34.04	34.95	33.26	33.98
4008	NYSE	MDC	Mon, Apr 21, 2008	34.12	34.35	33.36	34.17
4007	NYSE	MDC	Fri, Apr 18, 2008	34.72	35.34	34.29	34.44
4006	NYSE	MDC	Thu, Apr 17, 2008	33.55	34.27	33.08	34.12
4005	NYSE	MDC	Wed, Apr 16, 2008	32.35	33.94	32.00	33.93
4004	NYSE	MDC	Tue, Apr 15, 2008	32.05	32.89	30.88	31.98
4003	NYSE	MDC	Mon, Apr 14, 2008	32.03	32.39	31.50	31.63
4002	NYSE	MDC	Fri, Apr 11, 2008	32.40	33.02	31.98	32.34
4001	NYSE	MDC	Thu, Apr 10, 2008	32.53	33.65	32.07	32.83
4000	NYSE	MDC	Wed, Apr 9, 2008	33.70	33.76	31.95	32.08
3999	NYSE	MDC	Tue, Apr 8, 2008	34.15	34.21	33.02	33.59
3998	NYSE	MDC	Mon, Apr 7, 2008	34.96	35.90	34.52	34.66
3997	NYSE	MDC	Fri, Apr 4, 2008	35.22	35.61	34.37	34.69
3996	NYSE	MDC	Thu, Apr 3, 2008	33.98	35.65	32.93	35.49
3995	NYSE	MDC	Wed, Apr 2, 2008	34.37	36.09	34.02	34.17
3994	NYSE	MDC	Tue, Apr 1, 2008	33.70	34.75	33.08	34.60
3993	NYSE	MDC	Mon, Mar 31, 2008	32.16	33.64	32.09	33.11
3992	NYSE	MDC	Fri, Mar 28, 2008	32.43	32.72	31.56	32.17
3991	NYSE	MDC	Thu, Mar 27, 2008	32.66	33.94	32.19	32.64
3990	NYSE	MDC	Wed, Mar 26, 2008	33.62	33.79	32.20	32.35
3989	NYSE	MDC	Tue, Mar 25, 2008	35.02	35.15	33.64	33.84
3988	NYSE	MDC	Mon, Mar 24, 2008	33.14	35.78	33.14	34.89
3987	NYSE	MDC	Thu, Mar 20, 2008	31.11	33.83	28.74	33.45
3986	NYSE	MDC	Wed, Mar 19, 2008	30.27	32.35	30.27	31.32
3985	NYSE	MDC	Tue, Mar 18, 2008	29.52	31.16	29.22	30.45
3984	NYSE	MDC	Mon, Mar 17, 2008	28.62	29.63	27.22	28.97
3983	NYSE	MDC	Fri, Mar 14, 2008	30.85	31.00	28.50	29.33
3982	NYSE	MDC	Thu, Mar 13, 2008	28.03	30.86	27.75	30.54
3981	NYSE	MDC	Wed, Mar 12, 2008	29.49	29.86	28.35	28.62
3980	NYSE	MDC	Tue, Mar 11, 2008	28.69	29.99	27.54	29.45
3979	NYSE	MDC	Mon, Mar 10, 2008	27.75	28.18	26.77	27.13
3978	NYSE	MDC	Fri, Mar 7, 2008	28.10	28.93	27.04	27.71
3977	NYSE	MDC	Thu, Mar 6, 2008	29.93	30.11	28.29	28.31
3976	NYSE	MDC	Wed, Mar 5, 2008	30.50	30.85	29.49	30.17
3975	NYSE	MDC	Tue, Mar 4, 2008	29.49	30.63	29.03	30.32
3974	NYSE	MDC	Mon, Mar 3, 2008	31.59	31.72	29.50	29.78
3973	NYSE	MDC	Fri, Feb 29, 2008	32.59	32.90	31.40	31.66
3972	NYSE	MDC	Thu, Feb 28, 2008	34.75	35.02	32.77	33.00
3971	NYSE	MDC	Wed, Feb 27, 2008	33.90	35.46	33.17	35.00
3970	NYSE	MDC	Tue, Feb 26, 2008	32.50	35.06	32.50	34.10
3969	NYSE	MDC	Mon, Feb 25, 2008	32.20	32.99	31.70	32.82
3968	NYSE	MDC	Fri, Feb 22, 2008	32.21	32.35	31.10	32.34
3967	NYSE	MDC	Thu, Feb 21, 2008	32.67	33.27	31.88	32.18
3966	NYSE	MDC	Wed, Feb 20, 2008	31.47	32.55	30.82	32.27
3965	NYSE	MDC	Tue, Feb 19, 2008	32.64	32.76	31.55	31.86
3964	NYSE	MDC	Fri, Feb 15, 2008	33.22	33.31	31.73	32.23
3963	NYSE	MDC	Thu, Feb 14, 2008	33.70	34.02	32.80	33.02
3962	NYSE	MDC	Wed, Feb 13, 2008	33.79	34.24	33.17	33.92
3961	NYSE	MDC	Tue, Feb 12, 2008	33.97	34.75	33.24	33.51
3960	NYSE	MDC	Mon, Feb 11, 2008	33.62	34.38	32.43	33.86
3959	NYSE	MDC	Fri, Feb 8, 2008	33.61	34.48	32.67	33.50
3958	NYSE	MDC	Thu, Feb 7, 2008	31.76	35.52	31.35	34.04
3957	NYSE	MDC	Wed, Feb 6, 2008	33.86	35.22	31.90	32.36
3956	NYSE	MDC	Tue, Feb 5, 2008	34.85	36.09	33.78	33.87
3955	NYSE	MDC	Mon, Feb 4, 2008	36.36	36.36	34.02	34.32
3954	NYSE	MDC	Fri, Feb 1, 2008	34.99	36.76	33.79	36.40
3953	NYSE	MDC	Thu, Jan 31, 2008	32.04	35.62	32.04	35.03
3952	NYSE	MDC	Wed, Jan 30, 2008	33.12	34.74	32.87	33.17
3951	NYSE	MDC	Tue, Jan 29, 2008	32.06	34.04	31.90	33.98
3950	NYSE	MDC	Mon, Jan 28, 2008	29.98	32.22	29.20	32.06
3949	NYSE	MDC	Fri, Jan 25, 2008	30.95	32.54	29.56	30.14
3948	NYSE	MDC	Thu, Jan 24, 2008	33.07	33.27	30.29	30.54
3947	NYSE	MDC	Wed, Jan 23, 2008	27.89	33.55	27.87	33.00
3946	NYSE	MDC	Tue, Jan 22, 2008	25.71	28.96	25.71	28.90
3945	NYSE	MDC	Fri, Jan 18, 2008	26.90	27.60	26.73	27.15
3944	NYSE	MDC	Thu, Jan 17, 2008	25.93	26.75	25.72	26.46
3943	NYSE	MDC	Wed, Jan 16, 2008	24.95	26.60	24.94	25.87
3942	NYSE	MDC	Tue, Jan 15, 2008	25.61	25.68	24.94	24.99
3941	NYSE	MDC	Mon, Jan 14, 2008	25.54	26.12	24.90	25.99
3940	NYSE	MDC	Fri, Jan 11, 2008	25.74	25.79	24.50	25.39
3939	NYSE	MDC	Thu, Jan 10, 2008	25.13	26.38	24.58	25.68
3938	NYSE	MDC	Wed, Jan 9, 2008	24.31	25.31	23.87	25.27
3937	NYSE	MDC	Tue, Jan 8, 2008	24.96	25.34	24.21	24.31
3936	NYSE	MDC	Mon, Jan 7, 2008	25.14	25.51	24.49	24.82
3935	NYSE	MDC	Fri, Jan 4, 2008	26.08	26.25	24.84	25.08
3934	NYSE	MDC	Thu, Jan 3, 2008	27.01	27.35	26.31	26.39
3933	NYSE	MDC	Wed, Jan 2, 2008	27.81	28.15	26.98	27.01
3932	NYSE	MDC	Mon, Dec 31, 2007	27.75	28.54	27.64	28.07
3931	NYSE	MDC	Fri, Dec 28, 2007	28.34	28.96	27.73	28.03
3930	NYSE	MDC	Thu, Dec 27, 2007	28.85	29.05	28.56	28.56
3929	NYSE	MDC	Wed, Dec 26, 2007	28.97	29.34	28.66	29.16
3928	NYSE	MDC	Mon, Dec 24, 2007	28.82	29.27	28.68	29.08
3927	NYSE	MDC	Fri, Dec 21, 2007	29.21	29.36	28.26	28.82
3926	NYSE	MDC	Thu, Dec 20, 2007	28.90	28.97	27.94	28.74
3925	NYSE	MDC	Wed, Dec 19, 2007	28.60	29.46	28.06	28.65
3924	NYSE	MDC	Tue, Dec 18, 2007	28.36	28.79	27.63	28.70
3923	NYSE	MDC	Mon, Dec 17, 2007	28.00	28.61	27.81	27.86
3922	NYSE	MDC	Fri, Dec 14, 2007	28.35	29.10	28.14	28.34
3921	NYSE	MDC	Thu, Dec 13, 2007	28.35	28.65	27.84	28.56
3920	NYSE	MDC	Wed, Dec 12, 2007	28.97	29.77	27.97	28.65
3919	NYSE	MDC	Tue, Dec 11, 2007	30.13	31.08	27.87	28.12
3918	NYSE	MDC	Mon, Dec 10, 2007	29.54	31.25	29.18	30.20
3917	NYSE	MDC	Fri, Dec 7, 2007	29.55	29.86	29.06	29.40
3916	NYSE	MDC	Thu, Dec 6, 2007	27.35	29.54	27.28	29.42
3915	NYSE	MDC	Wed, Dec 5, 2007	26.73	27.60	26.73	27.44
3914	NYSE	MDC	Tue, Dec 4, 2007	27.04	27.27	26.32	26.45
3913	NYSE	MDC	Mon, Dec 3, 2007	27.19	27.56	26.76	27.29
3912	NYSE	MDC	Fri, Nov 30, 2007	25.92	26.87	25.92	26.76
3911	NYSE	MDC	Thu, Nov 29, 2007	25.15	25.52	24.60	25.22
3910	NYSE	MDC	Wed, Nov 28, 2007	24.93	25.52	24.74	25.31
3909	NYSE	MDC	Tue, Nov 27, 2007	24.74	25.21	24.06	24.45
3908	NYSE	MDC	Mon, Nov 26, 2007	25.40	25.93	24.56	24.61
3907	NYSE	MDC	Fri, Nov 23, 2007	25.06	25.91	25.06	25.67
3906	NYSE	MDC	Wed, Nov 21, 2007	25.43	25.59	24.86	24.86
3905	NYSE	MDC	Tue, Nov 20, 2007	26.82	27.00	25.13	25.84
3904	NYSE	MDC	Mon, Nov 19, 2007	27.75	27.75	26.67	26.79
3903	NYSE	MDC	Fri, Nov 16, 2007	28.55	28.81	27.63	27.91
3902	NYSE	MDC	Thu, Nov 15, 2007	29.14	29.53	28.37	28.53
3901	NYSE	MDC	Wed, Nov 14, 2007	29.49	30.43	29.12	29.23
3900	NYSE	MDC	Tue, Nov 13, 2007	28.55	29.30	28.13	29.17
3899	NYSE	MDC	Mon, Nov 12, 2007	28.49	29.52	28.30	28.36
3898	NYSE	MDC	Fri, Nov 9, 2007	27.51	28.85	27.46	28.54
3897	NYSE	MDC	Thu, Nov 8, 2007	28.20	28.43	27.56	28.16
3896	NYSE	MDC	Wed, Nov 7, 2007	28.73	28.97	28.02	28.07
3895	NYSE	MDC	Tue, Nov 6, 2007	28.79	29.21	28.48	29.02
3894	NYSE	MDC	Mon, Nov 5, 2007	28.19	29.27	28.19	28.71
3893	NYSE	MDC	Fri, Nov 2, 2007	29.64	30.34	28.68	28.93
3892	NYSE	MDC	Thu, Nov 1, 2007	30.24	30.64	29.50	29.53
3891	NYSE	MDC	Wed, Oct 31, 2007	31.55	31.88	30.39	30.63
3890	NYSE	MDC	Tue, Oct 30, 2007	31.21	31.44	30.62	31.13
3889	NYSE	MDC	Mon, Oct 29, 2007	31.59	31.83	30.82	31.07
3888	NYSE	MDC	Fri, Oct 26, 2007	31.00	32.24	30.85	31.48
3887	NYSE	MDC	Thu, Oct 25, 2007	29.99	31.38	29.99	30.39
3886	NYSE	MDC	Wed, Oct 24, 2007	30.58	31.05	29.67	30.85
3885	NYSE	MDC	Tue, Oct 23, 2007	31.04	31.30	30.64	30.82
3884	NYSE	MDC	Mon, Oct 22, 2007	29.02	31.37	29.02	30.70
3883	NYSE	MDC	Fri, Oct 19, 2007	29.30	30.00	29.18	29.29
3882	NYSE	MDC	Thu, Oct 18, 2007	29.67	29.78	29.22	29.52
3881	NYSE	MDC	Wed, Oct 17, 2007	30.29	30.78	29.27	29.83
3880	NYSE	MDC	Tue, Oct 16, 2007	30.60	30.79	29.92	30.03
3879	NYSE	MDC	Mon, Oct 15, 2007	31.69	31.80	30.62	30.84
3878	NYSE	MDC	Fri, Oct 12, 2007	32.18	32.34	31.56	31.72
3877	NYSE	MDC	Thu, Oct 11, 2007	32.83	32.86	32.12	32.44
3876	NYSE	MDC	Wed, Oct 10, 2007	31.94	32.17	31.56	31.96
3875	NYSE	MDC	Tue, Oct 9, 2007	32.10	32.24	31.52	31.94
3874	NYSE	MDC	Mon, Oct 8, 2007	32.41	33.64	31.84	31.94
3873	NYSE	MDC	Fri, Oct 5, 2007	32.55	33.10	32.26	32.54
3872	NYSE	MDC	Thu, Oct 4, 2007	32.88	33.02	31.32	32.39
3871	NYSE	MDC	Wed, Oct 3, 2007	32.19	33.36	32.19	32.80
3870	NYSE	MDC	Tue, Oct 2, 2007	31.53	33.52	31.53	32.31
3869	NYSE	MDC	Mon, Oct 1, 2007	31.00	31.75	31.00	31.50
3868	NYSE	MDC	Fri, Sep 28, 2007	30.91	31.27	30.67	30.95
3867	NYSE	MDC	Thu, Sep 27, 2007	30.69	31.35	30.14	30.88
3866	NYSE	MDC	Wed, Sep 26, 2007	31.00	31.00	30.26	30.48
3865	NYSE	MDC	Tue, Sep 25, 2007	30.18	30.86	29.36	30.67
3864	NYSE	MDC	Mon, Sep 24, 2007	31.95	32.09	30.59	30.76
3863	NYSE	MDC	Fri, Sep 21, 2007	32.39	32.53	31.60	32.08
3862	NYSE	MDC	Thu, Sep 20, 2007	33.36	33.79	31.80	32.10
3861	NYSE	MDC	Wed, Sep 19, 2007	34.40	35.62	33.37	33.60
3860	NYSE	MDC	Tue, Sep 18, 2007	32.63	34.25	31.96	34.13
3859	NYSE	MDC	Mon, Sep 17, 2007	32.09	32.74	31.94	32.25
3858	NYSE	MDC	Fri, Sep 14, 2007	31.14	32.31	31.00	32.22
3857	NYSE	MDC	Thu, Sep 13, 2007	31.10	32.06	30.79	31.48
3856	NYSE	MDC	Wed, Sep 12, 2007	30.90	31.45	30.74	30.97
3855	NYSE	MDC	Tue, Sep 11, 2007	31.06	31.53	30.82	30.94
3854	NYSE	MDC	Mon, Sep 10, 2007	31.68	31.68	30.72	30.98
3853	NYSE	MDC	Fri, Sep 7, 2007	32.19	32.40	31.53	31.66
3852	NYSE	MDC	Thu, Sep 6, 2007	32.89	33.11	32.09	32.75
3851	NYSE	MDC	Wed, Sep 5, 2007	33.71	33.71	32.68	32.85
3850	NYSE	MDC	Tue, Sep 4, 2007	33.48	34.40	33.02	33.90
3849	NYSE	MDC	Fri, Aug 31, 2007	33.27	33.93	32.76	33.64
3848	NYSE	MDC	Thu, Aug 30, 2007	32.24	33.17	32.07	32.74
3847	NYSE	MDC	Wed, Aug 29, 2007	31.97	32.76	31.84	32.76
3846	NYSE	MDC	Tue, Aug 28, 2007	33.11	33.11	31.82	31.89
3845	NYSE	MDC	Mon, Aug 27, 2007	34.08	34.59	33.05	33.27
3844	NYSE	MDC	Fri, Aug 24, 2007	34.36	34.92	33.75	34.32
3843	NYSE	MDC	Thu, Aug 23, 2007	35.13	35.53	34.22	34.33
3842	NYSE	MDC	Wed, Aug 22, 2007	34.66	35.19	34.28	35.00
3841	NYSE	MDC	Tue, Aug 21, 2007	34.17	34.95	33.81	34.54
3840	NYSE	MDC	Mon, Aug 20, 2007	35.16	35.23	34.14	34.60
3839	NYSE	MDC	Fri, Aug 17, 2007	34.82	35.81	33.87	34.98
3838	NYSE	MDC	Thu, Aug 16, 2007	32.51	34.29	31.84	34.13
3837	NYSE	MDC	Wed, Aug 15, 2007	33.49	33.98	32.65	32.78
3836	NYSE	MDC	Tue, Aug 14, 2007	34.36	34.78	33.33	33.55
3835	NYSE	MDC	Mon, Aug 13, 2007	36.21	36.51	34.12	34.63
3834	NYSE	MDC	Fri, Aug 10, 2007	36.78	37.39	35.64	36.12
3833	NYSE	MDC	Thu, Aug 9, 2007	36.97	37.70	35.53	37.02
3832	NYSE	MDC	Wed, Aug 8, 2007	37.79	73.09	36.86	37.20
3831	NYSE	MDC	Tue, Aug 7, 2007	35.37	37.05	35.37	36.59
3830	NYSE	MDC	Mon, Aug 6, 2007	35.43	35.96	34.10	35.96
3829	NYSE	MDC	Fri, Aug 3, 2007	36.83	37.01	35.16	35.68
3828	NYSE	MDC	Thu, Aug 2, 2007	35.15	37.14	35.10	36.83
3827	NYSE	MDC	Wed, Aug 1, 2007	34.51	35.21	32.19	35.00
3826	NYSE	MDC	Tue, Jul 31, 2007	35.69	36.15	34.78	34.78
3825	NYSE	MDC	Mon, Jul 30, 2007	35.15	35.83	34.95	35.53
3824	NYSE	MDC	Fri, Jul 27, 2007	35.21	36.21	34.86	35.04
3823	NYSE	MDC	Thu, Jul 26, 2007	34.79	35.53	34.40	35.44
3822	NYSE	MDC	Wed, Jul 25, 2007	35.08	35.91	34.79	35.43
3821	NYSE	MDC	Tue, Jul 24, 2007	35.66	35.66	34.29	34.95
3820	NYSE	MDC	Mon, Jul 23, 2007	36.67	36.67	35.57	35.70
3819	NYSE	MDC	Fri, Jul 20, 2007	37.26	37.26	36.15	36.77
3818	NYSE	MDC	Thu, Jul 19, 2007	37.39	37.75	37.23	37.57
3817	NYSE	MDC	Wed, Jul 18, 2007	37.08	37.75	36.89	37.19
3816	NYSE	MDC	Tue, Jul 17, 2007	37.71	38.07	37.42	37.51
3815	NYSE	MDC	Mon, Jul 16, 2007	38.10	38.33	37.46	37.86
3814	NYSE	MDC	Fri, Jul 13, 2007	37.00	38.29	36.71	38.05
3813	NYSE	MDC	Thu, Jul 12, 2007	36.55	36.87	36.06	36.77
3812	NYSE	MDC	Wed, Jul 11, 2007	36.11	36.53	35.76	36.40
3811	NYSE	MDC	Tue, Jul 10, 2007	37.22	37.23	36.21	36.26
3810	NYSE	MDC	Mon, Jul 9, 2007	37.78	37.78	37.21	37.35
3809	NYSE	MDC	Fri, Jul 6, 2007	36.79	37.98	36.50	37.65
3808	NYSE	MDC	Thu, Jul 5, 2007	36.64	36.86	36.37	36.69
3807	NYSE	MDC	Tue, Jul 3, 2007	36.59	37.02	36.44	36.46
3806	NYSE	MDC	Mon, Jul 2, 2007	36.49	36.73	36.18	36.59
3805	NYSE	MDC	Fri, Jun 29, 2007	37.05	37.14	36.25	36.56
3804	NYSE	MDC	Thu, Jun 28, 2007	36.56	37.10	36.40	36.75
3803	NYSE	MDC	Wed, Jun 27, 2007	35.68	37.25	35.53	37.11
3802	NYSE	MDC	Tue, Jun 26, 2007	36.86	37.06	35.70	35.94
3801	NYSE	MDC	Mon, Jun 25, 2007	37.13	37.35	36.49	36.85
3800	NYSE	MDC	Fri, Jun 22, 2007	37.67	37.68	36.73	37.00
3799	NYSE	MDC	Thu, Jun 21, 2007	38.56	38.56	37.23	37.86
3798	NYSE	MDC	Wed, Jun 20, 2007	39.48	39.51	38.56	38.56
3797	NYSE	MDC	Tue, Jun 19, 2007	39.29	39.70	38.94	39.33
3796	NYSE	MDC	Mon, Jun 18, 2007	39.56	39.77	39.16	39.19
3795	NYSE	MDC	Fri, Jun 15, 2007	40.06	40.18	39.47	39.56
3794	NYSE	MDC	Thu, Jun 14, 2007	39.48	39.69	39.22	39.62
3793	NYSE	MDC	Wed, Jun 13, 2007	39.20	39.42	38.86	39.40
3792	NYSE	MDC	Tue, Jun 12, 2007	39.05	39.57	38.62	38.93
3791	NYSE	MDC	Mon, Jun 11, 2007	39.37	39.48	38.75	39.35
3790	NYSE	MDC	Fri, Jun 8, 2007	38.56	39.50	38.08	39.42
3789	NYSE	MDC	Thu, Jun 7, 2007	40.07	40.07	38.44	38.45
3788	NYSE	MDC	Wed, Jun 6, 2007	40.62	40.65	40.07	40.18
3787	NYSE	MDC	Tue, Jun 5, 2007	41.30	41.58	40.45	40.89
3786	NYSE	MDC	Mon, Jun 4, 2007	40.52	41.42	40.42	41.38
3785	NYSE	MDC	Fri, Jun 1, 2007	41.01	41.42	40.33	40.62
3784	NYSE	MDC	Thu, May 31, 2007	41.42	41.51	40.67	41.08
3783	NYSE	MDC	Wed, May 30, 2007	40.79	41.43	40.50	41.27
3782	NYSE	MDC	Tue, May 29, 2007	40.46	41.10	40.23	40.98
3781	NYSE	MDC	Fri, May 25, 2007	41.05	41.28	39.84	40.33
3780	NYSE	MDC	Thu, May 24, 2007	40.49	41.50	39.93	40.52
3779	NYSE	MDC	Wed, May 23, 2007	40.92	41.24	40.39	40.43
3778	NYSE	MDC	Tue, May 22, 2007	39.28	40.80	39.15	40.52
3777	NYSE	MDC	Mon, May 21, 2007	38.99	39.68	38.90	39.28
3776	NYSE	MDC	Fri, May 18, 2007	39.19	39.26	38.59	38.99
3775	NYSE	MDC	Thu, May 17, 2007	38.41	39.27	38.32	39.00
3774	NYSE	MDC	Wed, May 16, 2007	38.10	38.52	37.72	38.45
3773	NYSE	MDC	Tue, May 15, 2007	38.60	38.60	37.80	37.84
3772	NYSE	MDC	Mon, May 14, 2007	38.41	38.63	37.86	38.17
3771	NYSE	MDC	Fri, May 11, 2007	38.73	39.09	38.27	38.32
3770	NYSE	MDC	Thu, May 10, 2007	39.41	39.56	38.30	38.50
3769	NYSE	MDC	Wed, May 9, 2007	39.57	40.05	39.05	39.75
3768	NYSE	MDC	Tue, May 8, 2007	38.18	39.94	37.80	39.84
3767	NYSE	MDC	Mon, May 7, 2007	38.91	39.19	38.22	38.38
3766	NYSE	MDC	Fri, May 4, 2007	39.74	39.75	38.81	38.97
3765	NYSE	MDC	Thu, May 3, 2007	39.83	40.30	39.71	39.83
3764	NYSE	MDC	Wed, May 2, 2007	39.08	39.81	39.08	39.77
3763	NYSE	MDC	Tue, May 1, 2007	38.76	39.22	37.91	39.08
3762	NYSE	MDC	Mon, Apr 30, 2007	39.54	39.90	38.71	38.75
3761	NYSE	MDC	Fri, Apr 27, 2007	40.48	40.83	38.66	39.57
3760	NYSE	MDC	Thu, Apr 26, 2007	39.99	41.51	39.99	41.20
3759	NYSE	MDC	Wed, Apr 25, 2007	39.60	40.18	39.25	39.96
3758	NYSE	MDC	Tue, Apr 24, 2007	39.39	39.60	38.41	39.52
3757	NYSE	MDC	Mon, Apr 23, 2007	39.82	40.07	38.94	39.25
3756	NYSE	MDC	Fri, Apr 20, 2007	39.44	40.04	39.35	39.93
3755	NYSE	MDC	Thu, Apr 19, 2007	38.75	39.87	38.60	38.98
3754	NYSE	MDC	Wed, Apr 18, 2007	38.38	39.63	37.87	39.20
3753	NYSE	MDC	Tue, Apr 17, 2007	38.08	38.81	37.98	38.67
3752	NYSE	MDC	Mon, Apr 16, 2007	37.39	37.89	37.29	37.63
3751	NYSE	MDC	Fri, Apr 13, 2007	37.60	37.80	36.85	37.23
3750	NYSE	MDC	Thu, Apr 12, 2007	36.47	37.71	36.11	37.70
3749	NYSE	MDC	Wed, Apr 11, 2007	37.41	37.41	36.37	36.57
3748	NYSE	MDC	Tue, Apr 10, 2007	37.47	37.79	37.20	37.35
3747	NYSE	MDC	Mon, Apr 9, 2007	37.06	37.60	36.97	37.54
3746	NYSE	MDC	Thu, Apr 5, 2007	36.37	37.20	36.19	37.08
3745	NYSE	MDC	Wed, Apr 4, 2007	37.08	37.08	36.21	36.33
3744	NYSE	MDC	Tue, Apr 3, 2007	36.55	37.60	36.32	37.03
3743	NYSE	MDC	Mon, Apr 2, 2007	36.34	36.64	36.19	36.31
3742	NYSE	MDC	Fri, Mar 30, 2007	36.81	37.17	36.21	36.34
3741	NYSE	MDC	Thu, Mar 29, 2007	36.57	37.38	36.52	36.71
3740	NYSE	MDC	Wed, Mar 28, 2007	36.98	37.18	36.43	36.78
3739	NYSE	MDC	Tue, Mar 27, 2007	37.27	37.50	36.37	37.36
3738	NYSE	MDC	Mon, Mar 26, 2007	38.49	38.78	37.45	37.99
3737	NYSE	MDC	Fri, Mar 23, 2007	38.66	39.60	38.32	38.52
3736	NYSE	MDC	Thu, Mar 22, 2007	39.01	39.69	38.37	38.66
3735	NYSE	MDC	Wed, Mar 21, 2007	37.78	38.94	37.42	38.88
3734	NYSE	MDC	Tue, Mar 20, 2007	37.77	38.16	37.05	37.78
3733	NYSE	MDC	Mon, Mar 19, 2007	37.74	38.31	37.53	37.70
3732	NYSE	MDC	Fri, Mar 16, 2007	38.26	38.68	37.36	37.45
3731	NYSE	MDC	Thu, Mar 15, 2007	37.37	38.57	37.37	38.06
3730	NYSE	MDC	Wed, Mar 14, 2007	36.17	37.69	36.08	37.31
3729	NYSE	MDC	Tue, Mar 13, 2007	36.69	37.16	35.62	36.10
3728	NYSE	MDC	Mon, Mar 12, 2007	37.88	38.04	37.05	37.16
3727	NYSE	MDC	Fri, Mar 9, 2007	38.39	38.47	37.48	38.07
3726	NYSE	MDC	Thu, Mar 8, 2007	37.99	38.44	37.95	38.22
3725	NYSE	MDC	Wed, Mar 7, 2007	37.52	37.98	37.12	37.68
3724	NYSE	MDC	Tue, Mar 6, 2007	36.80	37.70	36.51	37.20
3723	NYSE	MDC	Mon, Mar 5, 2007	37.30	37.46	36.40	36.43
3722	NYSE	MDC	Fri, Mar 2, 2007	38.19	38.50	37.49	37.49
3721	NYSE	MDC	Thu, Mar 1, 2007	36.73	38.78	36.73	38.53
3720	NYSE	MDC	Wed, Feb 28, 2007	39.16	39.28	38.18	38.60
3719	NYSE	MDC	Tue, Feb 27, 2007	39.31	39.59	38.60	39.04
3718	NYSE	MDC	Mon, Feb 26, 2007	40.04	40.30	39.46	39.77
3717	NYSE	MDC	Fri, Feb 23, 2007	41.08	41.16	39.77	39.81
3716	NYSE	MDC	Thu, Feb 22, 2007	42.04	42.32	41.00	41.27
3715	NYSE	MDC	Wed, Feb 21, 2007	41.91	42.33	41.58	42.08
3714	NYSE	MDC	Tue, Feb 20, 2007	42.28	42.67	42.07	42.18
3713	NYSE	MDC	Fri, Feb 16, 2007	42.04	42.45	41.58	42.36
3712	NYSE	MDC	Thu, Feb 15, 2007	42.13	42.43	41.92	42.18
3711	NYSE	MDC	Wed, Feb 14, 2007	41.55	42.59	41.43	41.94
3710	NYSE	MDC	Tue, Feb 13, 2007	41.54	41.81	41.21	41.45
3709	NYSE	MDC	Mon, Feb 12, 2007	41.87	42.04	41.00	41.17
3708	NYSE	MDC	Fri, Feb 9, 2007	42.81	42.89	41.58	41.86
3707	NYSE	MDC	Thu, Feb 8, 2007	43.55	43.55	42.23	42.76
3706	NYSE	MDC	Wed, Feb 7, 2007	44.58	44.73	43.62	43.83
3705	NYSE	MDC	Tue, Feb 6, 2007	44.58	44.68	43.96	44.50
3704	NYSE	MDC	Mon, Feb 5, 2007	45.16	45.16	43.70	44.52
3703	NYSE	MDC	Fri, Feb 2, 2007	44.26	45.62	44.03	45.36
3702	NYSE	MDC	Thu, Feb 1, 2007	44.11	44.48	43.59	43.80
3701	NYSE	MDC	Wed, Jan 31, 2007	42.99	44.21	42.99	44.05
3700	NYSE	MDC	Tue, Jan 30, 2007	43.28	43.73	42.97	42.97
3699	NYSE	MDC	Mon, Jan 29, 2007	42.90	43.68	42.77	43.34
3698	NYSE	MDC	Fri, Jan 26, 2007	44.61	44.72	42.72	42.82
3697	NYSE	MDC	Thu, Jan 25, 2007	44.79	45.20	43.78	44.00
3696	NYSE	MDC	Wed, Jan 24, 2007	43.48	45.33	43.47	45.21
3695	NYSE	MDC	Tue, Jan 23, 2007	43.46	44.51	42.90	43.71
3694	NYSE	MDC	Mon, Jan 22, 2007	42.72	43.06	42.30	42.48
3693	NYSE	MDC	Fri, Jan 19, 2007	42.19	42.79	41.74	42.72
3692	NYSE	MDC	Thu, Jan 18, 2007	42.10	42.47	41.85	41.97
3691	NYSE	MDC	Wed, Jan 17, 2007	42.01	42.32	41.63	41.95
3690	NYSE	MDC	Tue, Jan 16, 2007	41.98	42.33	41.20	41.56
3689	NYSE	MDC	Fri, Jan 12, 2007	41.81	42.19	41.61	42.08
3688	NYSE	MDC	Thu, Jan 11, 2007	41.20	42.03	41.19	41.78
3687	NYSE	MDC	Wed, Jan 10, 2007	41.20	41.42	40.95	41.25
3686	NYSE	MDC	Tue, Jan 9, 2007	41.05	41.54	40.61	41.35
3685	NYSE	MDC	Mon, Jan 8, 2007	42.25	42.33	40.83	40.97
3684	NYSE	MDC	Fri, Jan 5, 2007	41.60	42.40	41.60	41.88
3683	NYSE	MDC	Thu, Jan 4, 2007	42.28	42.56	41.88	42.19
3682	NYSE	MDC	Wed, Jan 3, 2007	43.16	43.36	41.90	42.35
3681	NYSE	MDC	Fri, Dec 29, 2006	42.78	43.47	42.73	43.13
3680	NYSE	MDC	Thu, Dec 28, 2006	43.09	43.48	42.51	42.75
3679	NYSE	MDC	Wed, Dec 27, 2006	42.68	43.09	42.59	43.02
3678	NYSE	MDC	Tue, Dec 26, 2006	41.71	42.24	41.64	42.16
3677	NYSE	MDC	Fri, Dec 22, 2006	41.91	41.99	41.61	41.72
3676	NYSE	MDC	Thu, Dec 21, 2006	41.93	42.27	41.65	41.90
3675	NYSE	MDC	Wed, Dec 20, 2006	42.00	42.49	41.74	41.85
3674	NYSE	MDC	Tue, Dec 19, 2006	42.32	42.44	41.57	41.97
3673	NYSE	MDC	Mon, Dec 18, 2006	42.79	42.97	42.47	42.67
3672	NYSE	MDC	Fri, Dec 15, 2006	43.09	43.77	42.73	42.75
3671	NYSE	MDC	Thu, Dec 14, 2006	42.45	43.07	42.18	42.57
3670	NYSE	MDC	Wed, Dec 13, 2006	42.22	43.23	42.22	42.37
3669	NYSE	MDC	Tue, Dec 12, 2006	42.24	42.53	41.86	42.03
3668	NYSE	MDC	Mon, Dec 11, 2006	41.83	42.68	41.81	42.24
3667	NYSE	MDC	Fri, Dec 8, 2006	42.36	42.78	41.57	41.73
3666	NYSE	MDC	Thu, Dec 7, 2006	43.23	43.23	41.99	42.55
3665	NYSE	MDC	Wed, Dec 6, 2006	43.09	43.53	42.95	43.33
3664	NYSE	MDC	Tue, Dec 5, 2006	42.64	43.23	42.42	42.94
3663	NYSE	MDC	Mon, Dec 4, 2006	42.81	42.83	41.84	42.24
3662	NYSE	MDC	Fri, Dec 1, 2006	43.19	43.53	42.53	43.00
3661	NYSE	MDC	Thu, Nov 30, 2006	42.64	43.83	42.32	43.19
3660	NYSE	MDC	Wed, Nov 29, 2006	41.57	42.44	41.25	41.92
3659	NYSE	MDC	Tue, Nov 28, 2006	41.19	41.94	40.75	41.33
3658	NYSE	MDC	Mon, Nov 27, 2006	42.43	42.54	41.11	41.33
3657	NYSE	MDC	Fri, Nov 24, 2006	42.04	42.68	41.96	42.47
3656	NYSE	MDC	Wed, Nov 22, 2006	41.96	42.72	41.92	42.28
3655	NYSE	MDC	Tue, Nov 21, 2006	40.95	41.86	40.81	41.77
3654	NYSE	MDC	Mon, Nov 20, 2006	41.85	41.85	40.64	40.89
3653	NYSE	MDC	Fri, Nov 17, 2006	40.83	41.30	40.46	41.26
3652	NYSE	MDC	Thu, Nov 16, 2006	41.56	42.25	40.83	41.38
3651	NYSE	MDC	Wed, Nov 15, 2006	40.65	41.29	40.34	41.21
3650	NYSE	MDC	Tue, Nov 14, 2006	39.65	40.94	39.23	40.65
3649	NYSE	MDC	Mon, Nov 13, 2006	38.69	39.40	38.33	38.78
3648	NYSE	MDC	Fri, Nov 10, 2006	37.17	38.95	37.17	38.72
3647	NYSE	MDC	Thu, Nov 9, 2006	37.12	37.39	36.95	36.99
3646	NYSE	MDC	Wed, Nov 8, 2006	36.30	37.26	36.29	37.05
3645	NYSE	MDC	Tue, Nov 7, 2006	36.20	37.22	36.02	37.05
3644	NYSE	MDC	Mon, Nov 6, 2006	36.68	36.83	36.45	36.50
3643	NYSE	MDC	Fri, Nov 3, 2006	36.95	37.32	36.24	36.55
3642	NYSE	MDC	Thu, Nov 2, 2006	37.27	37.75	37.05	37.15
3641	NYSE	MDC	Wed, Nov 1, 2006	38.10	38.44	37.17	37.45
3640	NYSE	MDC	Tue, Oct 31, 2006	38.22	38.22	37.35	37.70
3639	NYSE	MDC	Mon, Oct 30, 2006	37.83	38.41	37.82	37.91
3638	NYSE	MDC	Fri, Oct 27, 2006	39.03	39.07	37.85	38.13
3637	NYSE	MDC	Thu, Oct 26, 2006	38.77	39.50	38.65	39.41
3636	NYSE	MDC	Wed, Oct 25, 2006	37.14	39.12	36.91	38.71
3635	NYSE	MDC	Tue, Oct 24, 2006	36.84	37.73	36.62	37.34
3634	NYSE	MDC	Mon, Oct 23, 2006	36.74	36.88	36.29	36.58
3633	NYSE	MDC	Fri, Oct 20, 2006	37.23	37.23	36.71	36.79
3632	NYSE	MDC	Thu, Oct 19, 2006	36.67	37.25	35.98	37.21
3631	NYSE	MDC	Wed, Oct 18, 2006	37.43	37.67	36.55	36.67
3630	NYSE	MDC	Tue, Oct 17, 2006	37.25	37.54	36.93	37.02
3629	NYSE	MDC	Mon, Oct 16, 2006	37.57	37.98	37.23	37.40
3628	NYSE	MDC	Fri, Oct 13, 2006	36.15	38.54	36.15	37.57
3627	NYSE	MDC	Thu, Oct 12, 2006	38.75	39.09	38.48	39.04
3626	NYSE	MDC	Wed, Oct 11, 2006	38.58	38.72	37.81	38.18
3625	NYSE	MDC	Tue, Oct 10, 2006	37.79	39.15	37.78	38.60
3624	NYSE	MDC	Mon, Oct 9, 2006	36.40	37.60	36.08	37.42
3623	NYSE	MDC	Fri, Oct 6, 2006	36.55	36.71	36.11	36.42
3622	NYSE	MDC	Thu, Oct 5, 2006	36.81	37.05	36.08	36.77
3621	NYSE	MDC	Wed, Oct 4, 2006	35.73	37.05	35.63	36.77
3620	NYSE	MDC	Tue, Oct 3, 2006	36.45	36.46	35.66	35.73
3619	NYSE	MDC	Mon, Oct 2, 2006	34.97	36.36	34.45	35.92
3618	NYSE	MDC	Fri, Sep 29, 2006	35.96	36.27	34.82	35.12
3617	NYSE	MDC	Thu, Sep 28, 2006	35.51	36.13	35.19	35.77
3616	NYSE	MDC	Wed, Sep 27, 2006	36.29	37.29	35.38	35.70
3615	NYSE	MDC	Tue, Sep 26, 2006	35.50	37.05	35.47	36.42
3614	NYSE	MDC	Mon, Sep 25, 2006	34.29	36.00	33.74	35.68
3613	NYSE	MDC	Fri, Sep 22, 2006	33.60	34.62	33.38	34.29
3612	NYSE	MDC	Thu, Sep 21, 2006	34.60	35.19	33.58	33.79
3611	NYSE	MDC	Wed, Sep 20, 2006	35.09	35.25	34.49	34.65
3610	NYSE	MDC	Tue, Sep 19, 2006	35.16	35.65	34.17	34.87
3609	NYSE	MDC	Mon, Sep 18, 2006	34.75	35.46	34.43	35.31
3608	NYSE	MDC	Fri, Sep 15, 2006	33.87	34.76	33.82	34.70
3607	NYSE	MDC	Thu, Sep 14, 2006	33.36	33.71	32.89	33.54
3606	NYSE	MDC	Wed, Sep 13, 2006	33.70	33.92	33.18	33.45
3605	NYSE	MDC	Tue, Sep 12, 2006	31.23	33.84	31.22	33.84
3604	NYSE	MDC	Mon, Sep 11, 2006	30.93	31.75	30.37	31.13
3603	NYSE	MDC	Fri, Sep 8, 2006	30.35	31.18	30.26	31.08
3602	NYSE	MDC	Thu, Sep 7, 2006	30.17	31.13	29.68	30.58
3601	NYSE	MDC	Wed, Sep 6, 2006	31.78	32.08	30.54	30.57
3600	NYSE	MDC	Tue, Sep 5, 2006	32.29	32.45	31.87	32.08
3599	NYSE	MDC	Fri, Sep 1, 2006	32.39	32.66	32.05	32.42
3598	NYSE	MDC	Thu, Aug 31, 2006	32.52	32.65	32.14	32.35
3597	NYSE	MDC	Wed, Aug 30, 2006	32.51	32.65	32.06	32.41
3596	NYSE	MDC	Tue, Aug 29, 2006	32.68	32.68	31.85	32.58
3595	NYSE	MDC	Mon, Aug 28, 2006	32.29	33.03	32.28	32.82
3594	NYSE	MDC	Fri, Aug 25, 2006	31.94	32.35	31.78	32.18
3593	NYSE	MDC	Thu, Aug 24, 2006	32.26	33.19	31.95	32.13
3592	NYSE	MDC	Wed, Aug 23, 2006	32.69	32.76	31.85	32.21
3591	NYSE	MDC	Tue, Aug 22, 2006	33.05	33.22	32.41	32.73
3590	NYSE	MDC	Mon, Aug 21, 2006	33.62	33.64	32.51	32.71
3589	NYSE	MDC	Fri, Aug 18, 2006	34.07	34.18	33.22	33.92
3588	NYSE	MDC	Thu, Aug 17, 2006	33.76	34.35	33.59	33.92
3587	NYSE	MDC	Wed, Aug 16, 2006	33.05	33.95	32.95	33.81
3586	NYSE	MDC	Tue, Aug 15, 2006	32.62	32.82	31.99	32.74
3585	NYSE	MDC	Mon, Aug 14, 2006	32.42	32.62	31.76	31.93
3584	NYSE	MDC	Fri, Aug 11, 2006	32.48	32.48	31.87	32.10
3583	NYSE	MDC	Thu, Aug 10, 2006	32.85	33.19	32.40	32.48
3582	NYSE	MDC	Wed, Aug 9, 2006	32.98	33.55	32.46	32.93
3581	NYSE	MDC	Tue, Aug 8, 2006	35.20	35.38	33.70	33.89
3580	NYSE	MDC	Mon, Aug 7, 2006	34.78	35.36	34.63	34.82
3579	NYSE	MDC	Fri, Aug 4, 2006	35.16	36.12	34.38	35.07
3578	NYSE	MDC	Thu, Aug 3, 2006	32.89	34.66	32.78	34.27
3577	NYSE	MDC	Wed, Aug 2, 2006	33.24	33.67	32.61	33.14
3576	NYSE	MDC	Tue, Aug 1, 2006	32.66	33.23	32.49	32.91
3575	NYSE	MDC	Mon, Jul 31, 2006	33.25	33.27	32.78	32.99
3574	NYSE	MDC	Fri, Jul 28, 2006	32.92	33.97	32.92	33.56
3573	NYSE	MDC	Thu, Jul 27, 2006	33.38	34.01	32.51	32.65
3572	NYSE	MDC	Wed, Jul 26, 2006	33.57	33.57	32.81	33.57
3571	NYSE	MDC	Tue, Jul 25, 2006	33.25	34.51	32.95	33.98
3570	NYSE	MDC	Mon, Jul 24, 2006	33.14	33.59	33.10	33.44
3569	NYSE	MDC	Fri, Jul 21, 2006	33.27	33.30	31.96	32.89
3568	NYSE	MDC	Thu, Jul 20, 2006	35.15	35.15	33.11	33.38
3567	NYSE	MDC	Wed, Jul 19, 2006	34.89	35.91	34.80	35.29
3566	NYSE	MDC	Tue, Jul 18, 2006	35.42	35.52	33.89	34.54
3565	NYSE	MDC	Mon, Jul 17, 2006	35.99	36.29	35.19	35.23
3564	NYSE	MDC	Fri, Jul 14, 2006	36.35	36.56	35.03	35.99
3563	NYSE	MDC	Thu, Jul 13, 2006	37.16	37.83	37.10	37.22
3562	NYSE	MDC	Wed, Jul 12, 2006	38.76	38.88	37.55	37.67
3561	NYSE	MDC	Tue, Jul 11, 2006	39.29	39.29	38.63	38.91
3560	NYSE	MDC	Mon, Jul 10, 2006	39.41	39.76	39.02	39.37
3559	NYSE	MDC	Fri, Jul 7, 2006	39.15	40.27	39.13	39.36
3558	NYSE	MDC	Thu, Jul 6, 2006	38.82	39.50	38.79	39.20
3557	NYSE	MDC	Wed, Jul 5, 2006	38.71	38.93	38.44	38.76
3556	NYSE	MDC	Mon, Jul 3, 2006	39.39	39.45	38.69	39.19
3555	NYSE	MDC	Fri, Jun 30, 2006	40.15	40.16	39.25	39.26
3554	NYSE	MDC	Thu, Jun 29, 2006	39.12	40.15	38.67	40.02
3553	NYSE	MDC	Wed, Jun 28, 2006	39.47	39.49	38.64	39.12
3552	NYSE	MDC	Tue, Jun 27, 2006	40.63	40.64	39.30	39.37
3551	NYSE	MDC	Mon, Jun 26, 2006	40.19	41.00	39.89	40.68
3550	NYSE	MDC	Fri, Jun 23, 2006	39.78	40.34	39.48	40.07
3549	NYSE	MDC	Thu, Jun 22, 2006	39.56	39.87	39.20	39.80
3548	NYSE	MDC	Wed, Jun 21, 2006	39.00	40.03	38.98	39.82
3547	NYSE	MDC	Tue, Jun 20, 2006	38.94	39.31	38.71	38.92
3546	NYSE	MDC	Mon, Jun 19, 2006	39.34	39.70	38.57	38.78
3545	NYSE	MDC	Fri, Jun 16, 2006	39.65	40.03	38.96	39.25
3544	NYSE	MDC	Thu, Jun 15, 2006	38.18	39.97	38.18	39.65
3543	NYSE	MDC	Wed, Jun 14, 2006	38.26	38.52	37.60	37.85
3542	NYSE	MDC	Tue, Jun 13, 2006	38.56	39.03	37.69	38.04
3541	NYSE	MDC	Mon, Jun 12, 2006	39.95	40.04	38.53	38.53
3540	NYSE	MDC	Fri, Jun 9, 2006	39.89	40.79	39.60	39.96
3539	NYSE	MDC	Thu, Jun 8, 2006	39.55	39.77	38.26	39.59
3538	NYSE	MDC	Wed, Jun 7, 2006	39.57	40.40	39.39	39.56
3537	NYSE	MDC	Tue, Jun 6, 2006	40.83	40.87	38.40	39.58
3536	NYSE	MDC	Mon, Jun 5, 2006	41.35	41.35	39.90	40.19
3535	NYSE	MDC	Fri, Jun 2, 2006	42.13	42.47	41.70	41.96
3534	NYSE	MDC	Thu, Jun 1, 2006	40.92	42.01	40.85	41.98
3533	NYSE	MDC	Wed, May 31, 2006	40.83	41.27	40.52	40.94
3532	NYSE	MDC	Tue, May 30, 2006	41.21	41.35	40.62	40.67
3531	NYSE	MDC	Fri, May 26, 2006	40.90	41.64	40.83	41.59
3530	NYSE	MDC	Thu, May 25, 2006	40.93	40.98	40.53	40.75
3529	NYSE	MDC	Wed, May 24, 2006	40.49	41.54	40.09	41.01
3528	NYSE	MDC	Tue, May 23, 2006	41.33	41.70	40.37	40.37
3527	NYSE	MDC	Mon, May 22, 2006	40.79	41.52	40.32	40.65
3526	NYSE	MDC	Fri, May 19, 2006	40.73	41.20	40.37	40.45
3525	NYSE	MDC	Thu, May 18, 2006	40.98	41.92	40.73	40.91
3524	NYSE	MDC	Wed, May 17, 2006	40.71	41.11	40.30	40.56
3523	NYSE	MDC	Tue, May 16, 2006	41.32	41.66	40.64	41.01
3522	NYSE	MDC	Mon, May 15, 2006	41.43	41.75	40.92	41.40
3521	NYSE	MDC	Fri, May 12, 2006	41.77	41.96	41.11	41.52
3520	NYSE	MDC	Thu, May 11, 2006	42.80	43.11	41.93	41.94
3519	NYSE	MDC	Wed, May 10, 2006	42.75	43.24	42.54	43.10
3518	NYSE	MDC	Tue, May 9, 2006	42.53	42.90	42.43	42.66
3517	NYSE	MDC	Mon, May 8, 2006	43.32	43.84	42.67	42.80
3516	NYSE	MDC	Fri, May 5, 2006	42.72	43.85	42.26	43.36
3515	NYSE	MDC	Thu, May 4, 2006	43.29	43.53	41.70	42.18
3514	NYSE	MDC	Wed, May 3, 2006	42.26	43.35	42.26	43.25
3513	NYSE	MDC	Tue, May 2, 2006	42.53	43.02	42.26	42.75
3512	NYSE	MDC	Mon, May 1, 2006	43.68	43.96	42.90	43.14
3511	NYSE	MDC	Fri, Apr 28, 2006	43.26	44.30	43.26	43.68
3510	NYSE	MDC	Thu, Apr 27, 2006	43.23	44.19	43.13	43.56
3509	NYSE	MDC	Wed, Apr 26, 2006	44.27	45.74	44.20	44.29
3508	NYSE	MDC	Tue, Apr 25, 2006	44.39	44.49	43.63	43.80
3507	NYSE	MDC	Mon, Apr 24, 2006	45.03	45.03	44.02	44.24
3506	NYSE	MDC	Fri, Apr 21, 2006	46.22	46.30	44.74	45.04
3505	NYSE	MDC	Thu, Apr 20, 2006	45.44	46.42	44.98	46.22
3504	NYSE	MDC	Wed, Apr 19, 2006	47.13	47.52	46.29	46.44
3503	NYSE	MDC	Tue, Apr 18, 2006	46.40	47.58	46.25	47.36
3502	NYSE	MDC	Mon, Apr 17, 2006	46.81	47.18	46.35	46.57
3501	NYSE	MDC	Thu, Apr 13, 2006	47.25	47.25	46.62	46.81
3500	NYSE	MDC	Wed, Apr 12, 2006	48.39	48.39	47.29	47.58
3499	NYSE	MDC	Tue, Apr 11, 2006	50.22	50.30	48.73	48.95
3498	NYSE	MDC	Mon, Apr 10, 2006	50.81	51.26	49.91	50.07
3497	NYSE	MDC	Fri, Apr 7, 2006	51.46	51.48	50.17	51.30
3496	NYSE	MDC	Thu, Apr 6, 2006	51.09	51.29	50.39	51.01
3495	NYSE	MDC	Wed, Apr 5, 2006	48.88	51.85	48.67	51.49
3494	NYSE	MDC	Tue, Apr 4, 2006	47.85	48.35	47.73	48.35
3493	NYSE	MDC	Mon, Apr 3, 2006	48.43	48.56	47.49	47.66
3492	NYSE	MDC	Fri, Mar 31, 2006	48.39	48.72	48.08	48.62
3491	NYSE	MDC	Thu, Mar 30, 2006	48.88	49.35	48.30	48.97
3490	NYSE	MDC	Wed, Mar 29, 2006	49.44	49.66	49.01	49.19
3489	NYSE	MDC	Tue, Mar 28, 2006	50.09	50.28	49.13	49.47
3488	NYSE	MDC	Mon, Mar 27, 2006	50.15	50.62	49.53	49.61
3487	NYSE	MDC	Fri, Mar 24, 2006	50.01	50.90	48.55	50.56
3486	NYSE	MDC	Thu, Mar 23, 2006	48.41	50.14	48.11	50.01
3485	NYSE	MDC	Wed, Mar 22, 2006	47.88	48.51	47.84	47.99
3484	NYSE	MDC	Tue, Mar 21, 2006	48.76	48.78	47.79	47.83
3483	NYSE	MDC	Mon, Mar 20, 2006	49.90	50.16	48.77	48.96
3482	NYSE	MDC	Fri, Mar 17, 2006	49.58	50.40	49.38	49.90
3481	NYSE	MDC	Thu, Mar 16, 2006	48.13	48.92	48.01	48.65
3480	NYSE	MDC	Wed, Mar 15, 2006	47.96	48.51	47.45	47.83
3479	NYSE	MDC	Tue, Mar 14, 2006	46.12	48.24	46.07	48.11
3478	NYSE	MDC	Mon, Mar 13, 2006	46.04	46.72	45.83	46.13
3477	NYSE	MDC	Fri, Mar 10, 2006	44.28	45.60	44.28	45.01
3476	NYSE	MDC	Thu, Mar 9, 2006	44.60	44.79	44.04	44.39
3475	NYSE	MDC	Wed, Mar 8, 2006	44.24	44.60	44.22	44.53
3474	NYSE	MDC	Tue, Mar 7, 2006	44.98	44.98	44.23	44.64
3473	NYSE	MDC	Mon, Mar 6, 2006	45.40	45.60	45.02	45.24
3472	NYSE	MDC	Fri, Mar 3, 2006	45.55	45.88	45.36	45.44
3471	NYSE	MDC	Thu, Mar 2, 2006	45.82	46.52	45.75	45.85
3470	NYSE	MDC	Wed, Mar 1, 2006	46.00	46.39	45.89	46.26
3469	NYSE	MDC	Tue, Feb 28, 2006	46.76	47.11	45.98	46.34
3468	NYSE	MDC	Mon, Feb 27, 2006	47.56	47.67	46.77	47.09
3467	NYSE	MDC	Fri, Feb 24, 2006	48.01	48.12	47.64	47.87
3466	NYSE	MDC	Thu, Feb 23, 2006	48.69	48.72	48.01	48.04
3465	NYSE	MDC	Wed, Feb 22, 2006	47.13	49.14	46.80	48.72
3464	NYSE	MDC	Tue, Feb 21, 2006	47.14	47.40	46.24	47.03
3463	NYSE	MDC	Fri, Feb 17, 2006	48.01	48.23	47.08	47.26
3462	NYSE	MDC	Thu, Feb 16, 2006	48.08	48.13	47.31	48.02
3461	NYSE	MDC	Wed, Feb 15, 2006	46.50	47.59	46.38	47.27
3460	NYSE	MDC	Tue, Feb 14, 2006	44.98	46.76	44.53	46.67
3459	NYSE	MDC	Mon, Feb 13, 2006	45.67	46.26	45.14	45.28
3458	NYSE	MDC	Fri, Feb 10, 2006	46.41	46.43	45.47	45.75
3457	NYSE	MDC	Thu, Feb 9, 2006	46.65	47.11	46.25	46.60
3456	NYSE	MDC	Wed, Feb 8, 2006	46.38	46.75	45.66	46.61
3455	NYSE	MDC	Tue, Feb 7, 2006	46.10	46.48	45.54	46.10
3454	NYSE	MDC	Mon, Feb 6, 2006	47.21	47.59	46.25	46.54
3453	NYSE	MDC	Fri, Feb 3, 2006	45.75	47.86	45.47	47.37
3452	NYSE	MDC	Thu, Feb 2, 2006	47.35	47.36	46.24	46.28
3451	NYSE	MDC	Wed, Feb 1, 2006	47.82	47.84	47.05	47.35
3450	NYSE	MDC	Tue, Jan 31, 2006	47.94	48.03	47.36	47.97
3449	NYSE	MDC	Mon, Jan 30, 2006	48.05	48.58	47.60	47.90
3448	NYSE	MDC	Fri, Jan 27, 2006	47.97	49.11	47.82	48.22
3447	NYSE	MDC	Thu, Jan 26, 2006	48.20	48.57	47.64	47.97
3446	NYSE	MDC	Wed, Jan 25, 2006	48.92	48.92	47.34	47.64
3445	NYSE	MDC	Tue, Jan 24, 2006	48.96	49.72	48.73	48.76
3444	NYSE	MDC	Mon, Jan 23, 2006	49.10	49.22	48.48	48.77
3443	NYSE	MDC	Fri, Jan 20, 2006	50.20	50.33	49.03	49.19
3442	NYSE	MDC	Thu, Jan 19, 2006	49.52	50.00	48.82	49.60
3441	NYSE	MDC	Wed, Jan 18, 2006	49.07	49.60	48.55	49.53
3440	NYSE	MDC	Tue, Jan 17, 2006	50.62	50.82	48.22	49.04
3439	NYSE	MDC	Fri, Jan 13, 2006	49.14	49.52	49.02	49.28
3438	NYSE	MDC	Thu, Jan 12, 2006	50.28	50.28	49.31	49.44
3437	NYSE	MDC	Wed, Jan 11, 2006	50.34	50.84	49.78	50.53
3436	NYSE	MDC	Tue, Jan 10, 2006	49.75	50.68	49.47	50.31
3435	NYSE	MDC	Mon, Jan 9, 2006	48.76	49.90	48.74	49.82
3434	NYSE	MDC	Fri, Jan 6, 2006	47.93	48.98	46.16	48.76
3433	NYSE	MDC	Thu, Jan 5, 2006	49.41	50.93	49.32	49.97
3432	NYSE	MDC	Wed, Jan 4, 2006	49.14	49.75	48.82	49.18
3431	NYSE	MDC	Tue, Jan 3, 2006	47.05	49.57	46.58	49.37
3430	NYSE	MDC	Fri, Dec 30, 2005	47.08	47.21	46.57	46.86
3429	NYSE	MDC	Thu, Dec 29, 2005	47.58	47.67	46.89	47.12
3428	NYSE	MDC	Wed, Dec 28, 2005	48.05	48.35	47.43	47.58
3427	NYSE	MDC	Tue, Dec 27, 2005	47.89	48.44	47.89	48.20
3426	NYSE	MDC	Fri, Dec 23, 2005	48.47	48.82	47.48	47.92
3425	NYSE	MDC	Thu, Dec 22, 2005	48.46	48.76	48.17	48.32
3424	NYSE	MDC	Wed, Dec 21, 2005	48.39	48.51	48.05	48.36
3423	NYSE	MDC	Tue, Dec 20, 2005	48.70	48.89	48.13	48.39
3422	NYSE	MDC	Mon, Dec 19, 2005	49.90	50.09	48.39	48.48
3421	NYSE	MDC	Fri, Dec 16, 2005	50.96	51.06	49.91	49.91
3420	NYSE	MDC	Thu, Dec 15, 2005	51.03	51.66	50.00	50.16
3419	NYSE	MDC	Wed, Dec 14, 2005	49.63	50.50	49.40	50.28
3418	NYSE	MDC	Tue, Dec 13, 2005	49.32	49.86	48.99	49.47
3417	NYSE	MDC	Mon, Dec 12, 2005	50.09	50.37	49.26	49.32
3416	NYSE	MDC	Fri, Dec 9, 2005	50.04	50.08	49.10	49.63
3415	NYSE	MDC	Thu, Dec 8, 2005	49.15	50.16	48.76	50.05
3414	NYSE	MDC	Wed, Dec 7, 2005	50.28	50.30	49.09	49.15
3413	NYSE	MDC	Tue, Dec 6, 2005	51.05	51.27	50.43	50.56
3412	NYSE	MDC	Mon, Dec 5, 2005	51.03	51.05	50.33	50.67
3411	NYSE	MDC	Fri, Dec 2, 2005	51.32	51.89	50.53	51.46
3410	NYSE	MDC	Thu, Dec 1, 2005	52.09	52.24	51.08	51.32
3409	NYSE	MDC	Wed, Nov 30, 2005	51.24	52.29	50.93	51.51
3408	NYSE	MDC	Tue, Nov 29, 2005	51.67	53.07	50.90	51.16
3407	NYSE	MDC	Mon, Nov 28, 2005	53.94	54.02	51.52	51.52
3406	NYSE	MDC	Fri, Nov 25, 2005	54.38	54.55	53.95	54.31
3405	NYSE	MDC	Wed, Nov 23, 2005	53.95	54.59	53.48	54.20
3404	NYSE	MDC	Tue, Nov 22, 2005	52.77	54.18	51.59	53.95
3403	NYSE	MDC	Mon, Nov 21, 2005	51.71	53.12	51.67	52.98
3402	NYSE	MDC	Fri, Nov 18, 2005	53.19	53.19	51.33	51.66
3401	NYSE	MDC	Thu, Nov 17, 2005	49.84	53.26	49.75	52.57
3400	NYSE	MDC	Wed, Nov 16, 2005	50.19	50.41	48.70	50.10
3399	NYSE	MDC	Tue, Nov 15, 2005	50.29	51.05	49.72	49.97
3398	NYSE	MDC	Mon, Nov 14, 2005	51.05	51.27	50.65	50.90
3397	NYSE	MDC	Fri, Nov 11, 2005	51.44	52.35	50.76	51.14
3396	NYSE	MDC	Thu, Nov 10, 2005	49.95	51.56	49.53	51.32
3395	NYSE	MDC	Wed, Nov 9, 2005	50.65	51.13	49.68	49.76
3394	NYSE	MDC	Tue, Nov 8, 2005	50.28	50.99	50.28	50.53
3393	NYSE	MDC	Mon, Nov 7, 2005	52.17	53.60	51.71	53.53
3392	NYSE	MDC	Fri, Nov 4, 2005	52.11	52.54	51.31	51.71
3391	NYSE	MDC	Thu, Nov 3, 2005	54.03	54.28	51.92	52.29
3390	NYSE	MDC	Wed, Nov 2, 2005	51.86	53.72	51.49	53.32
3389	NYSE	MDC	Tue, Nov 1, 2005	51.86	52.24	51.21	51.99
3388	NYSE	MDC	Mon, Oct 31, 2005	51.20	52.60	51.17	51.86
3387	NYSE	MDC	Fri, Oct 28, 2005	50.73	51.32	49.75	51.18
3386	NYSE	MDC	Thu, Oct 27, 2005	51.77	51.77	50.11	50.46
3385	NYSE	MDC	Wed, Oct 26, 2005	51.60	52.66	50.97	51.62
3384	NYSE	MDC	Tue, Oct 25, 2005	52.88	53.07	51.78	52.17
3383	NYSE	MDC	Mon, Oct 24, 2005	52.22	53.13	51.67	52.96
3382	NYSE	MDC	Fri, Oct 21, 2005	52.24	52.90	51.61	51.99
3381	NYSE	MDC	Thu, Oct 20, 2005	53.15	53.72	51.39	52.09
3380	NYSE	MDC	Wed, Oct 19, 2005	50.50	54.06	49.47	53.79
3379	NYSE	MDC	Tue, Oct 18, 2005	51.88	52.61	51.33	51.79
3378	NYSE	MDC	Mon, Oct 17, 2005	52.67	53.58	52.06	53.01
3377	NYSE	MDC	Fri, Oct 14, 2005	53.32	53.60	52.33	52.88
3376	NYSE	MDC	Thu, Oct 13, 2005	53.58	53.62	51.84	52.95
3375	NYSE	MDC	Wed, Oct 12, 2005	53.91	54.43	52.94	53.39
3374	NYSE	MDC	Tue, Oct 11, 2005	55.57	56.54	53.42	54.10
3373	NYSE	MDC	Mon, Oct 10, 2005	55.71	55.87	53.57	54.64
3372	NYSE	MDC	Fri, Oct 7, 2005	55.65	57.08	54.87	55.58
3371	NYSE	MDC	Thu, Oct 6, 2005	56.79	57.27	55.92	56.41
3370	NYSE	MDC	Wed, Oct 5, 2005	57.91	58.00	55.98	56.83
3369	NYSE	MDC	Tue, Oct 4, 2005	58.76	58.91	57.85	58.06
3368	NYSE	MDC	Mon, Oct 3, 2005	59.80	60.67	59.24	59.89
3367	NYSE	MDC	Fri, Sep 30, 2005	59.61	60.43	59.60	59.64
3366	NYSE	MDC	Thu, Sep 29, 2005	58.43	59.80	58.21	59.72
3365	NYSE	MDC	Wed, Sep 28, 2005	59.20	59.61	57.99	58.55
3364	NYSE	MDC	Tue, Sep 27, 2005	58.71	59.72	58.21	59.17
3363	NYSE	MDC	Mon, Sep 26, 2005	58.29	60.11	58.25	58.34
3362	NYSE	MDC	Fri, Sep 23, 2005	57.61	58.69	57.19	58.18
3361	NYSE	MDC	Thu, Sep 22, 2005	56.75	59.30	56.75	58.35
3360	NYSE	MDC	Wed, Sep 21, 2005	58.02	58.14	56.77	56.82
3359	NYSE	MDC	Tue, Sep 20, 2005	57.65	58.24	56.20	56.50
3358	NYSE	MDC	Mon, Sep 19, 2005	58.47	58.79	57.50	57.69
3357	NYSE	MDC	Fri, Sep 16, 2005	59.63	60.00	57.88	58.33
3356	NYSE	MDC	Thu, Sep 15, 2005	59.48	60.29	59.20	59.70
3355	NYSE	MDC	Wed, Sep 14, 2005	58.37	59.88	58.37	59.56
3354	NYSE	MDC	Tue, Sep 13, 2005	59.72	60.18	59.20	59.87
3353	NYSE	MDC	Mon, Sep 12, 2005	60.51	61.49	60.29	60.40
3352	NYSE	MDC	Fri, Sep 9, 2005	58.44	60.63	58.44	60.59
3351	NYSE	MDC	Thu, Sep 8, 2005	57.11	57.91	56.29	57.91
3350	NYSE	MDC	Wed, Sep 7, 2005	57.64	58.77	57.41	58.62
3349	NYSE	MDC	Tue, Sep 6, 2005	57.34	57.95	56.97	57.72
3348	NYSE	MDC	Fri, Sep 2, 2005	57.69	58.21	56.60	56.89
3347	NYSE	MDC	Thu, Sep 1, 2005	57.60	58.29	56.43	57.76
3346	NYSE	MDC	Wed, Aug 31, 2005	56.02	57.84	55.83	57.75
3345	NYSE	MDC	Tue, Aug 30, 2005	55.19	56.14	55.19	56.06
3344	NYSE	MDC	Mon, Aug 29, 2005	55.19	56.57	54.81	55.61
3343	NYSE	MDC	Fri, Aug 26, 2005	56.07	56.20	54.74	55.57
3342	NYSE	MDC	Thu, Aug 25, 2005	57.16	57.69	55.92	56.26
3341	NYSE	MDC	Wed, Aug 24, 2005	56.30	58.49	55.95	56.72
3340	NYSE	MDC	Tue, Aug 23, 2005	56.63	56.85	55.95	56.49
3339	NYSE	MDC	Mon, Aug 22, 2005	56.69	57.06	56.02	56.70
3338	NYSE	MDC	Fri, Aug 19, 2005	56.71	57.04	56.03	56.68
3337	NYSE	MDC	Thu, Aug 18, 2005	56.66	57.56	56.14	56.90
3336	NYSE	MDC	Wed, Aug 17, 2005	56.87	57.31	56.03	56.74
3335	NYSE	MDC	Tue, Aug 16, 2005	58.31	58.55	57.23	57.44
3334	NYSE	MDC	Mon, Aug 15, 2005	58.89	59.25	58.02	58.23
3333	NYSE	MDC	Fri, Aug 12, 2005	58.52	59.24	57.98	58.88
3332	NYSE	MDC	Thu, Aug 11, 2005	58.30	58.92	57.79	58.52
3331	NYSE	MDC	Wed, Aug 10, 2005	59.16	60.26	57.93	58.22
3330	NYSE	MDC	Tue, Aug 9, 2005	58.29	59.35	57.58	58.70
3329	NYSE	MDC	Mon, Aug 8, 2005	59.88	60.20	56.77	57.56
3328	NYSE	MDC	Fri, Aug 5, 2005	61.87	61.87	58.82	59.91
3327	NYSE	MDC	Thu, Aug 4, 2005	63.18	63.51	62.24	62.85
3326	NYSE	MDC	Wed, Aug 3, 2005	64.74	64.74	63.42	63.57
3325	NYSE	MDC	Tue, Aug 2, 2005	65.10	65.62	64.40	64.86
3324	NYSE	MDC	Mon, Aug 1, 2005	64.96	65.41	63.62	65.10
3323	NYSE	MDC	Fri, Jul 29, 2005	65.67	66.23	64.42	64.58
3322	NYSE	MDC	Thu, Jul 28, 2005	64.94	66.67	64.66	66.35
3321	NYSE	MDC	Wed, Jul 27, 2005	64.16	64.44	62.89	64.20
3320	NYSE	MDC	Tue, Jul 26, 2005	63.66	64.70	63.04	64.35
3319	NYSE	MDC	Mon, Jul 25, 2005	65.11	65.87	63.51	63.66
3318	NYSE	MDC	Fri, Jul 22, 2005	64.79	66.07	64.56	66.05
3317	NYSE	MDC	Thu, Jul 21, 2005	65.90	65.90	64.45	64.64
3316	NYSE	MDC	Wed, Jul 20, 2005	66.14	66.70	65.65	66.66
3315	NYSE	MDC	Tue, Jul 19, 2005	66.19	66.46	65.71	66.14
3314	NYSE	MDC	Mon, Jul 18, 2005	66.30	66.52	65.62	66.04
3313	NYSE	MDC	Fri, Jul 15, 2005	65.77	66.33	65.56	66.23
3312	NYSE	MDC	Thu, Jul 14, 2005	67.29	67.76	65.57	66.50
3311	NYSE	MDC	Wed, Jul 13, 2005	65.06	65.54	64.39	65.32
3310	NYSE	MDC	Tue, Jul 12, 2005	65.02	65.25	64.60	65.02
3309	NYSE	MDC	Mon, Jul 11, 2005	64.26	65.59	64.19	65.16
3308	NYSE	MDC	Fri, Jul 8, 2005	64.29	64.81	64.12	64.69
3307	NYSE	MDC	Thu, Jul 7, 2005	62.43	64.96	62.19	64.47
3306	NYSE	MDC	Wed, Jul 6, 2005	61.23	63.01	61.13	62.36
3305	NYSE	MDC	Tue, Jul 5, 2005	59.36	61.19	59.09	61.05
3304	NYSE	MDC	Fri, Jul 1, 2005	62.71	62.73	60.52	61.62
3303	NYSE	MDC	Thu, Jun 30, 2005	61.66	62.86	61.54	62.18
3302	NYSE	MDC	Wed, Jun 29, 2005	61.24	61.52	60.65	61.28
3301	NYSE	MDC	Tue, Jun 28, 2005	60.83	61.53	60.71	61.06
3300	NYSE	MDC	Mon, Jun 27, 2005	58.48	60.76	58.48	60.63
3299	NYSE	MDC	Fri, Jun 24, 2005	60.39	60.55	58.46	58.59
3298	NYSE	MDC	Thu, Jun 23, 2005	60.86	61.47	60.22	60.41
3297	NYSE	MDC	Wed, Jun 22, 2005	61.50	61.68	60.44	60.80
3296	NYSE	MDC	Tue, Jun 21, 2005	61.88	62.00	61.04	61.16
3295	NYSE	MDC	Mon, Jun 20, 2005	61.19	61.51	60.88	61.43
3294	NYSE	MDC	Fri, Jun 17, 2005	61.84	62.73	60.81	61.19
3293	NYSE	MDC	Thu, Jun 16, 2005	59.58	60.30	59.42	59.85
3292	NYSE	MDC	Wed, Jun 15, 2005	58.50	59.96	58.50	59.86
3291	NYSE	MDC	Tue, Jun 14, 2005	57.23	58.50	57.23	58.46
3290	NYSE	MDC	Mon, Jun 13, 2005	57.28	57.99	57.07	57.61
3289	NYSE	MDC	Fri, Jun 10, 2005	58.17	58.63	57.44	57.50
3288	NYSE	MDC	Thu, Jun 9, 2005	57.42	58.78	56.85	58.02
3287	NYSE	MDC	Wed, Jun 8, 2005	58.97	59.14	57.44	57.50
3286	NYSE	MDC	Tue, Jun 7, 2005	58.23	59.27	58.20	58.98
3285	NYSE	MDC	Mon, Jun 6, 2005	56.96	58.05	56.62	57.84
3284	NYSE	MDC	Fri, Jun 3, 2005	56.78	57.38	56.25	56.88
3283	NYSE	MDC	Thu, Jun 2, 2005	55.94	56.80	55.75	56.62
3282	NYSE	MDC	Wed, Jun 1, 2005	53.98	56.13	53.94	55.95
3281	NYSE	MDC	Tue, May 31, 2005	55.59	55.59	54.56	54.59
3280	NYSE	MDC	Fri, May 27, 2005	55.79	55.83	54.94	55.21
3279	NYSE	MDC	Thu, May 26, 2005	55.04	56.06	54.85	55.78
3278	NYSE	MDC	Wed, May 25, 2005	55.27	55.34	53.64	54.07
3277	NYSE	MDC	Tue, May 24, 2005	55.53	55.69	54.83	55.27
3276	NYSE	MDC	Mon, May 23, 2005	53.94	55.80	53.80	55.53
3275	NYSE	MDC	Fri, May 20, 2005	54.59	54.86	53.60	53.83
3274	NYSE	MDC	Thu, May 19, 2005	54.77	55.13	54.43	54.73
3273	NYSE	MDC	Wed, May 18, 2005	52.36	55.29	52.22	54.96
3272	NYSE	MDC	Tue, May 17, 2005	50.62	51.27	50.01	51.00
3271	NYSE	MDC	Mon, May 16, 2005	48.88	50.94	48.84	50.77
3270	NYSE	MDC	Fri, May 13, 2005	49.36	49.52	48.36	48.76
3269	NYSE	MDC	Thu, May 12, 2005	51.03	51.07	49.31	49.36
3268	NYSE	MDC	Wed, May 11, 2005	50.65	51.30	50.28	51.12
3267	NYSE	MDC	Tue, May 10, 2005	50.35	50.70	50.05	50.15
3266	NYSE	MDC	Mon, May 9, 2005	50.54	50.96	50.30	50.65
3265	NYSE	MDC	Fri, May 6, 2005	50.50	51.21	50.25	50.90
3264	NYSE	MDC	Thu, May 5, 2005	50.28	51.84	50.20	50.96
3263	NYSE	MDC	Wed, May 4, 2005	49.29	50.28	48.80	50.22
3262	NYSE	MDC	Tue, May 3, 2005	49.44	50.06	49.18	49.49
3261	NYSE	MDC	Mon, May 2, 2005	49.62	50.03	49.02	49.60
3260	NYSE	MDC	Fri, Apr 29, 2005	49.61	50.28	48.78	49.43
3259	NYSE	MDC	Thu, Apr 28, 2005	50.92	51.33	48.92	49.01
3258	NYSE	MDC	Wed, Apr 27, 2005	50.30	51.29	49.57	50.97
3257	NYSE	MDC	Tue, Apr 26, 2005	51.03	52.56	50.33	50.45
3256	NYSE	MDC	Mon, Apr 25, 2005	49.14	51.40	49.05	51.09
3255	NYSE	MDC	Fri, Apr 22, 2005	49.42	49.66	48.57	48.81
3254	NYSE	MDC	Thu, Apr 21, 2005	48.57	49.64	48.57	49.41
3253	NYSE	MDC	Wed, Apr 20, 2005	50.69	51.30	48.52	48.55
3252	NYSE	MDC	Tue, Apr 19, 2005	49.18	51.21	49.14	50.86
3251	NYSE	MDC	Mon, Apr 18, 2005	50.96	51.26	49.77	50.65
3250	NYSE	MDC	Fri, Apr 15, 2005	51.71	52.54	49.75	50.17
3249	NYSE	MDC	Thu, Apr 14, 2005	53.90	53.92	51.70	51.70
3248	NYSE	MDC	Wed, Apr 13, 2005	54.82	54.90	53.58	53.77
3247	NYSE	MDC	Tue, Apr 12, 2005	52.82	55.15	52.55	54.90
3246	NYSE	MDC	Mon, Apr 11, 2005	52.77	53.07	52.26	52.82
3245	NYSE	MDC	Fri, Apr 8, 2005	53.38	53.56	52.48	52.51
3244	NYSE	MDC	Thu, Apr 7, 2005	52.94	53.72	52.57	53.19
3243	NYSE	MDC	Wed, Apr 6, 2005	53.63	53.68	52.22	52.56
3242	NYSE	MDC	Tue, Apr 5, 2005	54.25	54.75	53.15	53.50
3241	NYSE	MDC	Mon, Apr 4, 2005	53.98	54.06	52.97	53.38
3240	NYSE	MDC	Fri, Apr 1, 2005	53.41	54.09	53.26	53.76
3239	NYSE	MDC	Thu, Mar 31, 2005	52.36	53.17	52.36	52.66
3238	NYSE	MDC	Wed, Mar 30, 2005	52.49	53.06	51.56	52.05
3237	NYSE	MDC	Tue, Mar 29, 2005	53.98	54.49	52.48	52.48
3236	NYSE	MDC	Mon, Mar 28, 2005	54.27	54.43	53.47	53.74
3235	NYSE	MDC	Thu, Mar 24, 2005	53.64	54.85	53.62	54.00
3234	NYSE	MDC	Wed, Mar 23, 2005	53.87	53.87	52.68	53.30
3233	NYSE	MDC	Tue, Mar 22, 2005	54.06	55.41	53.81	54.25
3232	NYSE	MDC	Mon, Mar 21, 2005	52.82	53.87	52.23	53.10
3231	NYSE	MDC	Fri, Mar 18, 2005	53.72	54.36	53.22	53.32
3230	NYSE	MDC	Thu, Mar 17, 2005	54.53	54.62	53.32	53.35
3229	NYSE	MDC	Wed, Mar 16, 2005	54.30	55.56	54.22	55.21
3228	NYSE	MDC	Tue, Mar 15, 2005	54.61	55.46	53.90	54.22
3227	NYSE	MDC	Mon, Mar 14, 2005	54.87	55.11	52.71	54.28
3226	NYSE	MDC	Fri, Mar 11, 2005	54.58	55.57	53.97	54.87
3225	NYSE	MDC	Thu, Mar 10, 2005	56.69	56.77	54.25	54.96
3224	NYSE	MDC	Wed, Mar 9, 2005	57.08	57.13	55.00	55.93
3223	NYSE	MDC	Tue, Mar 8, 2005	58.78	58.82	57.10	57.76
3222	NYSE	MDC	Mon, Mar 7, 2005	60.45	60.86	59.05	59.33
3221	NYSE	MDC	Fri, Mar 4, 2005	59.20	60.67	59.15	60.44
3220	NYSE	MDC	Thu, Mar 3, 2005	59.69	60.16	58.23	58.44
3219	NYSE	MDC	Wed, Mar 2, 2005	58.59	59.58	58.21	58.59
3218	NYSE	MDC	Tue, Mar 1, 2005	60.20	60.86	59.67	60.41
3217	NYSE	MDC	Mon, Feb 28, 2005	61.32	61.32	59.29	60.20
3216	NYSE	MDC	Fri, Feb 25, 2005	59.05	61.32	59.05	61.06
3215	NYSE	MDC	Thu, Feb 24, 2005	57.41	59.72	57.04	59.43
3214	NYSE	MDC	Wed, Feb 23, 2005	58.16	58.49	56.49	56.80
3213	NYSE	MDC	Tue, Feb 22, 2005	59.08	60.03	56.88	57.10
3212	NYSE	MDC	Fri, Feb 18, 2005	59.29	59.73	58.27	59.51
3211	NYSE	MDC	Thu, Feb 17, 2005	59.93	60.86	59.27	59.93
3210	NYSE	MDC	Wed, Feb 16, 2005	58.42	59.25	57.22	59.17
3209	NYSE	MDC	Tue, Feb 15, 2005	58.26	58.46	57.23	57.66
3208	NYSE	MDC	Mon, Feb 14, 2005	58.98	59.08	57.96	58.26
3207	NYSE	MDC	Fri, Feb 11, 2005	57.53	59.45	56.44	58.65
3206	NYSE	MDC	Thu, Feb 10, 2005	58.63	59.78	58.37	59.75
3205	NYSE	MDC	Wed, Feb 9, 2005	59.58	60.00	58.63	58.64
3204	NYSE	MDC	Tue, Feb 8, 2005	58.48	59.53	58.44	59.39
3203	NYSE	MDC	Mon, Feb 7, 2005	57.88	59.70	57.50	58.40
3202	NYSE	MDC	Fri, Feb 4, 2005	56.72	58.66	56.66	57.88
3201	NYSE	MDC	Thu, Feb 3, 2005	55.34	57.04	55.14	56.26
3200	NYSE	MDC	Wed, Feb 2, 2005	55.95	56.05	54.66	55.51
3199	NYSE	MDC	Tue, Feb 1, 2005	55.27	56.69	55.05	56.01
3198	NYSE	MDC	Mon, Jan 31, 2005	54.81	55.04	53.15	55.04
3197	NYSE	MDC	Fri, Jan 28, 2005	53.37	54.91	53.29	54.26
3196	NYSE	MDC	Thu, Jan 27, 2005	53.38	53.90	52.85	53.07
3195	NYSE	MDC	Wed, Jan 26, 2005	52.06	53.95	52.06	53.94
3194	NYSE	MDC	Tue, Jan 25, 2005	52.31	53.14	52.05	52.25
3193	NYSE	MDC	Mon, Jan 24, 2005	52.89	53.56	52.20	52.32
3192	NYSE	MDC	Fri, Jan 21, 2005	54.01	54.16	52.70	52.82
3191	NYSE	MDC	Thu, Jan 20, 2005	54.90	54.90	53.22	53.25
3190	NYSE	MDC	Wed, Jan 19, 2005	55.19	56.46	54.73	55.20
3189	NYSE	MDC	Tue, Jan 18, 2005	54.81	55.22	54.25	55.13
3188	NYSE	MDC	Fri, Jan 14, 2005	52.27	54.42	51.76	54.06
3187	NYSE	MDC	Thu, Jan 13, 2005	51.24	53.38	51.08	52.42
3186	NYSE	MDC	Wed, Jan 12, 2005	50.42	50.42	49.18	49.81
3185	NYSE	MDC	Tue, Jan 11, 2005	50.19	50.53	49.22	50.41
3184	NYSE	MDC	Mon, Jan 10, 2005	48.91	50.71	48.56	50.19
3183	NYSE	MDC	Fri, Jan 7, 2005	48.98	49.26	48.16	48.47
3182	NYSE	MDC	Thu, Jan 6, 2005	48.73	49.12	48.30	48.58
3181	NYSE	MDC	Wed, Jan 5, 2005	48.27	48.70	47.64	48.18
3180	NYSE	MDC	Tue, Jan 4, 2005	49.69	49.70	47.90	48.18
3179	NYSE	MDC	Mon, Jan 3, 2005	50.21	50.47	49.40	49.78
3178	NYSE	MDC	Fri, Dec 31, 2004	49.68	50.74	49.67	50.27
3177	NYSE	MDC	Thu, Dec 30, 2004	49.36	49.88	49.16	49.62
3176	NYSE	MDC	Wed, Dec 29, 2004	48.85	49.92	48.85	49.42
3175	NYSE	MDC	Tue, Dec 28, 2004	48.21	49.62	48.15	49.55
3174	NYSE	MDC	Mon, Dec 27, 2004	48.74	48.83	47.13	47.64
3173	NYSE	MDC	Thu, Dec 23, 2004	49.52	49.52	48.29	48.73
3172	NYSE	MDC	Wed, Dec 22, 2004	49.35	50.12	49.20	49.30
3171	NYSE	MDC	Tue, Dec 21, 2004	49.43	49.55	47.90	48.91
3170	NYSE	MDC	Mon, Dec 20, 2004	49.90	50.08	49.30	49.33
3169	NYSE	MDC	Fri, Dec 17, 2004	50.31	50.31	49.40	49.61
3168	NYSE	MDC	Thu, Dec 16, 2004	50.60	50.63	48.43	50.19
3167	NYSE	MDC	Wed, Dec 15, 2004	49.14	50.71	49.14	50.60
3166	NYSE	MDC	Tue, Dec 14, 2004	48.23	48.65	47.80	48.53
3165	NYSE	MDC	Mon, Dec 13, 2004	47.16	50.20	47.16	48.23
3164	NYSE	MDC	Fri, Dec 10, 2004	44.87	47.11	44.66	47.11
3163	NYSE	MDC	Thu, Dec 9, 2004	43.85	44.87	43.69	44.70
3162	NYSE	MDC	Wed, Dec 8, 2004	44.46	44.50	43.33	43.40
3161	NYSE	MDC	Tue, Dec 7, 2004	45.43	45.46	44.05	44.05
3160	NYSE	MDC	Mon, Dec 6, 2004	45.10	45.76	45.04	45.43
3159	NYSE	MDC	Fri, Dec 3, 2004	44.57	45.94	44.56	45.39
3158	NYSE	MDC	Thu, Dec 2, 2004	45.04	45.07	44.23	44.25
3157	NYSE	MDC	Wed, Dec 1, 2004	44.14	45.22	44.14	45.04
3156	NYSE	MDC	Tue, Nov 30, 2004	44.37	44.68	43.86	44.02
3155	NYSE	MDC	Mon, Nov 29, 2004	45.08	45.08	44.03	44.37
3154	NYSE	MDC	Fri, Nov 26, 2004	45.22	45.28	44.70	45.08
3153	NYSE	MDC	Wed, Nov 24, 2004	45.07	45.33	44.49	45.16
3152	NYSE	MDC	Tue, Nov 23, 2004	44.75	45.07	44.27	45.07
3151	NYSE	MDC	Mon, Nov 22, 2004	44.78	44.97	44.21	44.75
3150	NYSE	MDC	Fri, Nov 19, 2004	45.75	45.75	44.22	44.40
3149	NYSE	MDC	Thu, Nov 18, 2004	45.97	46.12	45.40	45.74
3148	NYSE	MDC	Wed, Nov 17, 2004	45.93	46.54	45.37	45.97
3147	NYSE	MDC	Tue, Nov 16, 2004	46.15	46.18	45.25	45.43
3146	NYSE	MDC	Mon, Nov 15, 2004	46.26	46.75	46.15	46.50
3145	NYSE	MDC	Fri, Nov 12, 2004	45.07	46.32	45.03	46.15
3144	NYSE	MDC	Thu, Nov 11, 2004	45.64	45.86	45.07	45.34
3143	NYSE	MDC	Wed, Nov 10, 2004	45.59	45.95	45.43	45.62
3142	NYSE	MDC	Tue, Nov 9, 2004	45.57	46.02	45.21	45.68
3141	NYSE	MDC	Mon, Nov 8, 2004	44.60	45.51	44.60	45.42
3140	NYSE	MDC	Fri, Nov 5, 2004	45.02	45.03	44.20	44.60
3139	NYSE	MDC	Thu, Nov 4, 2004	45.79	45.79	44.62	45.11
3138	NYSE	MDC	Wed, Nov 3, 2004	46.41	46.42	45.27	45.79
3137	NYSE	MDC	Tue, Nov 2, 2004	45.07	46.27	44.93	45.86
3136	NYSE	MDC	Mon, Nov 1, 2004	44.49	45.16	44.29	45.13
3135	NYSE	MDC	Fri, Oct 29, 2004	45.11	45.48	44.20	44.63
3134	NYSE	MDC	Thu, Oct 28, 2004	44.48	45.27	44.37	45.11
3133	NYSE	MDC	Wed, Oct 27, 2004	43.91	44.63	43.33	44.48
3132	NYSE	MDC	Tue, Oct 26, 2004	42.78	44.34	42.63	44.20
3131	NYSE	MDC	Mon, Oct 25, 2004	41.17	42.92	41.15	42.40
3130	NYSE	MDC	Fri, Oct 22, 2004	41.41	41.86	41.06	41.23
3129	NYSE	MDC	Thu, Oct 21, 2004	41.23	41.70	40.80	41.65
3128	NYSE	MDC	Wed, Oct 20, 2004	40.81	41.42	40.42	41.06
3127	NYSE	MDC	Tue, Oct 19, 2004	41.49	42.13	40.81	40.96
3126	NYSE	MDC	Mon, Oct 18, 2004	41.58	41.67	41.02	41.57
3125	NYSE	MDC	Fri, Oct 15, 2004	41.83	42.16	41.55	41.73
3124	NYSE	MDC	Thu, Oct 14, 2004	41.00	42.04	40.74	41.74
3123	NYSE	MDC	Wed, Oct 13, 2004	42.16	42.16	40.81	41.00
3122	NYSE	MDC	Tue, Oct 12, 2004	40.08	42.51	39.78	42.42
3121	NYSE	MDC	Mon, Oct 11, 2004	39.63	39.63	38.96	39.63
3120	NYSE	MDC	Fri, Oct 8, 2004	39.85	40.17	39.02	39.20
3119	NYSE	MDC	Thu, Oct 7, 2004	40.71	40.71	39.62	39.69
3118	NYSE	MDC	Wed, Oct 6, 2004	40.80	41.26	40.41	40.71
3117	NYSE	MDC	Tue, Oct 5, 2004	39.55	40.84	39.26	40.70
3116	NYSE	MDC	Mon, Oct 4, 2004	43.56	44.14	40.43	40.72
3115	NYSE	MDC	Fri, Oct 1, 2004	42.80	43.59	42.51	43.59
3114	NYSE	MDC	Thu, Sep 30, 2004	41.45	42.60	41.42	42.51
3113	NYSE	MDC	Wed, Sep 29, 2004	43.09	43.12	41.35	41.35
3112	NYSE	MDC	Tue, Sep 28, 2004	43.44	43.54	42.45	42.74
3111	NYSE	MDC	Mon, Sep 27, 2004	42.42	43.97	42.16	43.43
3110	NYSE	MDC	Fri, Sep 24, 2004	42.45	42.77	41.84	42.68
3109	NYSE	MDC	Thu, Sep 23, 2004	43.15	43.33	41.69	42.16
3108	NYSE	MDC	Wed, Sep 22, 2004	41.42	41.99	41.32	41.99
3107	NYSE	MDC	Tue, Sep 21, 2004	40.78	41.64	40.53	41.56
3106	NYSE	MDC	Mon, Sep 20, 2004	40.87	40.87	40.31	40.37
3105	NYSE	MDC	Fri, Sep 17, 2004	41.23	41.27	40.86	40.86
3104	NYSE	MDC	Thu, Sep 16, 2004	40.51	40.95	40.51	40.86
3103	NYSE	MDC	Wed, Sep 15, 2004	40.39	40.71	40.10	40.48
3102	NYSE	MDC	Tue, Sep 14, 2004	40.37	40.42	40.22	40.38
3101	NYSE	MDC	Mon, Sep 13, 2004	40.27	40.53	40.01	40.37
3100	NYSE	MDC	Fri, Sep 10, 2004	40.45	40.45	39.84	40.12
3099	NYSE	MDC	Thu, Sep 9, 2004	40.56	40.68	40.22	40.45
3098	NYSE	MDC	Wed, Sep 8, 2004	40.83	40.85	40.30	40.41
3097	NYSE	MDC	Tue, Sep 7, 2004	40.71	40.87	39.90	40.83
3096	NYSE	MDC	Fri, Sep 3, 2004	40.39	40.56	40.08	40.34
3095	NYSE	MDC	Thu, Sep 2, 2004	40.45	40.53	40.24	40.52
3094	NYSE	MDC	Wed, Sep 1, 2004	40.01	40.49	39.80	40.41
3093	NYSE	MDC	Tue, Aug 31, 2004	39.70	40.36	39.69	40.04
3092	NYSE	MDC	Mon, Aug 30, 2004	39.72	39.95	39.60	39.70
3091	NYSE	MDC	Fri, Aug 27, 2004	39.81	40.23	39.65	40.13
3090	NYSE	MDC	Thu, Aug 26, 2004	39.32	40.07	39.22	40.00
3089	NYSE	MDC	Wed, Aug 25, 2004	39.78	40.01	38.78	39.32
3088	NYSE	MDC	Tue, Aug 24, 2004	40.33	40.60	39.55	39.78
3087	NYSE	MDC	Mon, Aug 23, 2004	39.81	40.48	39.28	40.18
3086	NYSE	MDC	Fri, Aug 20, 2004	39.55	39.85	39.31	39.59
3085	NYSE	MDC	Thu, Aug 19, 2004	39.72	39.75	39.38	39.55
3084	NYSE	MDC	Wed, Aug 18, 2004	39.74	39.92	39.43	39.78
3083	NYSE	MDC	Tue, Aug 17, 2004	39.49	40.25	39.49	39.74
3082	NYSE	MDC	Mon, Aug 16, 2004	38.50	39.09	38.50	38.96
3081	NYSE	MDC	Fri, Aug 13, 2004	37.34	38.32	36.97	38.28
3080	NYSE	MDC	Thu, Aug 12, 2004	37.57	37.57	36.95	37.20
3079	NYSE	MDC	Wed, Aug 11, 2004	37.98	37.98	37.25	37.69
3078	NYSE	MDC	Tue, Aug 10, 2004	37.95	38.70	37.67	37.98
3077	NYSE	MDC	Mon, Aug 9, 2004	38.47	38.81	37.74	37.89
3076	NYSE	MDC	Fri, Aug 6, 2004	39.08	39.42	38.32	38.39
3075	NYSE	MDC	Thu, Aug 5, 2004	39.54	39.90	38.73	38.75
3074	NYSE	MDC	Wed, Aug 4, 2004	39.15	39.40	38.66	39.14
3073	NYSE	MDC	Tue, Aug 3, 2004	39.55	39.57	38.79	39.15
3072	NYSE	MDC	Mon, Aug 2, 2004	38.96	39.83	38.79	39.83
3071	NYSE	MDC	Fri, Jul 30, 2004	39.02	39.23	38.78	39.05
3070	NYSE	MDC	Thu, Jul 29, 2004	38.76	39.12	38.11	38.91
3069	NYSE	MDC	Wed, Jul 28, 2004	38.73	39.05	38.44	38.76
3068	NYSE	MDC	Tue, Jul 27, 2004	38.38	38.84	37.62	38.73
3067	NYSE	MDC	Mon, Jul 26, 2004	38.06	38.12	37.35	37.83
3066	NYSE	MDC	Fri, Jul 23, 2004	38.03	38.34	37.45	37.65
3065	NYSE	MDC	Thu, Jul 22, 2004	37.80	38.50	37.63	38.03
3064	NYSE	MDC	Wed, Jul 21, 2004	38.34	38.99	37.83	37.86
3063	NYSE	MDC	Tue, Jul 20, 2004	38.35	38.39	37.34	38.34
3062	NYSE	MDC	Mon, Jul 19, 2004	38.99	39.08	38.19	38.34
3061	NYSE	MDC	Fri, Jul 16, 2004	38.38	39.14	38.01	38.88
3060	NYSE	MDC	Thu, Jul 15, 2004	37.16	37.93	37.16	37.84
3059	NYSE	MDC	Wed, Jul 14, 2004	38.09	38.12	37.06	37.24
3058	NYSE	MDC	Tue, Jul 13, 2004	36.58	38.53	36.50	38.27
3057	NYSE	MDC	Mon, Jul 12, 2004	35.04	35.88	34.92	35.80
3056	NYSE	MDC	Fri, Jul 9, 2004	35.42	35.64	34.92	35.18
3055	NYSE	MDC	Thu, Jul 8, 2004	36.43	36.43	35.03	35.18
3054	NYSE	MDC	Wed, Jul 7, 2004	36.73	37.01	36.57	36.72
3053	NYSE	MDC	Tue, Jul 6, 2004	37.49	37.62	36.62	36.65
3052	NYSE	MDC	Fri, Jul 2, 2004	37.69	38.08	37.10	37.45
3051	NYSE	MDC	Thu, Jul 1, 2004	36.85	37.06	36.56	36.73
3050	NYSE	MDC	Wed, Jun 30, 2004	36.00	37.03	36.00	36.99
3049	NYSE	MDC	Tue, Jun 29, 2004	35.21	36.20	35.21	35.92
3048	NYSE	MDC	Mon, Jun 28, 2004	37.67	37.92	36.37	36.37
3047	NYSE	MDC	Fri, Jun 25, 2004	37.22	38.02	37.07	37.67
3046	NYSE	MDC	Thu, Jun 24, 2004	36.73	38.53	36.73	37.10
3045	NYSE	MDC	Wed, Jun 23, 2004	34.96	36.25	34.96	36.23
3044	NYSE	MDC	Tue, Jun 22, 2004	34.98	35.48	34.39	34.99
3043	NYSE	MDC	Mon, Jun 21, 2004	34.36	34.60	34.21	34.22
3042	NYSE	MDC	Fri, Jun 18, 2004	34.54	34.75	34.22	34.31
3041	NYSE	MDC	Thu, Jun 17, 2004	34.53	34.54	34.08	34.46
3040	NYSE	MDC	Wed, Jun 16, 2004	34.75	35.06	34.11	34.11
3039	NYSE	MDC	Tue, Jun 15, 2004	34.78	35.07	34.46	34.46
3038	NYSE	MDC	Mon, Jun 14, 2004	35.21	35.21	33.96	34.09
3037	NYSE	MDC	Thu, Jun 10, 2004	35.45	35.68	34.86	35.20
3036	NYSE	MDC	Wed, Jun 9, 2004	36.78	36.78	35.28	35.41
3035	NYSE	MDC	Tue, Jun 8, 2004	37.80	37.80	36.87	36.99
3034	NYSE	MDC	Mon, Jun 7, 2004	37.31	38.21	37.19	38.14
3033	NYSE	MDC	Fri, Jun 4, 2004	36.52	37.62	36.02	37.31
3032	NYSE	MDC	Thu, Jun 3, 2004	36.92	36.94	36.38	36.50
3031	NYSE	MDC	Wed, Jun 2, 2004	37.07	37.31	36.32	36.92
3030	NYSE	MDC	Tue, Jun 1, 2004	37.38	37.54	36.62	36.87
3029	NYSE	MDC	Fri, May 28, 2004	37.29	37.42	36.99	37.41
3028	NYSE	MDC	Thu, May 27, 2004	37.37	37.71	36.87	37.31
3027	NYSE	MDC	Wed, May 26, 2004	36.52	37.44	35.82	36.96
3026	NYSE	MDC	Tue, May 25, 2004	35.68	37.03	35.36	36.99
3025	NYSE	MDC	Mon, May 24, 2004	34.92	35.75	34.86	35.63
3024	NYSE	MDC	Fri, May 21, 2004	34.28	35.07	34.16	34.77
3023	NYSE	MDC	Thu, May 20, 2004	33.84	34.24	33.47	34.14
3022	NYSE	MDC	Wed, May 19, 2004	34.28	34.40	33.56	33.69
3021	NYSE	MDC	Tue, May 18, 2004	33.92	34.37	33.45	34.37
3020	NYSE	MDC	Mon, May 17, 2004	34.36	34.67	33.73	33.82
3019	NYSE	MDC	Fri, May 14, 2004	34.41	34.66	34.06	34.36
3018	NYSE	MDC	Thu, May 13, 2004	33.56	34.46	33.06	34.18
3017	NYSE	MDC	Wed, May 12, 2004	33.36	33.70	32.61	33.70
3016	NYSE	MDC	Tue, May 11, 2004	33.13	33.93	32.89	33.36
3015	NYSE	MDC	Mon, May 10, 2004	33.39	33.55	32.74	33.07
3014	NYSE	MDC	Fri, May 7, 2004	34.30	34.67	33.38	33.45
3013	NYSE	MDC	Thu, May 6, 2004	35.97	36.06	34.74	35.09
3012	NYSE	MDC	Wed, May 5, 2004	35.92	36.23	35.65	36.12
3011	NYSE	MDC	Tue, May 4, 2004	36.02	36.46	35.42	35.91
3010	NYSE	MDC	Mon, May 3, 2004	35.93	36.38	35.24	35.99
3009	NYSE	MDC	Fri, Apr 30, 2004	35.90	36.29	35.70	35.93
3008	NYSE	MDC	Thu, Apr 29, 2004	37.05	37.31	35.44	35.89
3007	NYSE	MDC	Wed, Apr 28, 2004	38.03	38.21	36.68	36.88
3006	NYSE	MDC	Tue, Apr 27, 2004	37.22	38.20	37.22	38.01
3005	NYSE	MDC	Mon, Apr 26, 2004	37.13	37.80	36.95	37.08
3004	NYSE	MDC	Fri, Apr 23, 2004	37.84	37.84	37.00	37.07
3003	NYSE	MDC	Thu, Apr 22, 2004	37.58	38.26	37.33	38.12
3002	NYSE	MDC	Wed, Apr 21, 2004	36.58	37.28	36.34	37.00
3001	NYSE	MDC	Tue, Apr 20, 2004	37.46	37.71	36.61	36.61
3000	NYSE	MDC	Mon, Apr 19, 2004	38.56	38.56	37.16	37.46
2999	NYSE	MDC	Fri, Apr 16, 2004	38.73	38.73	38.24	38.56
2998	NYSE	MDC	Thu, Apr 15, 2004	37.83	38.15	37.53	37.95
2997	NYSE	MDC	Wed, Apr 14, 2004	36.60	37.97	36.31	37.73
2996	NYSE	MDC	Tue, Apr 13, 2004	37.84	37.84	36.92	37.46
2995	NYSE	MDC	Mon, Apr 12, 2004	38.21	38.35	37.56	37.84
2994	NYSE	MDC	Thu, Apr 8, 2004	38.62	38.91	37.87	38.08
2993	NYSE	MDC	Wed, Apr 7, 2004	38.41	38.59	38.21	38.48
2992	NYSE	MDC	Tue, Apr 6, 2004	38.67	38.91	38.32	38.49
2991	NYSE	MDC	Mon, Apr 5, 2004	39.43	39.51	37.74	38.23
2990	NYSE	MDC	Fri, Apr 2, 2004	39.72	40.13	38.96	39.36
2989	NYSE	MDC	Thu, Apr 1, 2004	41.12	41.73	40.95	41.11
2988	NYSE	MDC	Wed, Mar 31, 2004	41.04	41.52	40.55	40.94
2987	NYSE	MDC	Tue, Mar 30, 2004	39.87	41.27	39.78	40.90
2986	NYSE	MDC	Mon, Mar 29, 2004	40.13	40.18	39.56	39.70
2985	NYSE	MDC	Fri, Mar 26, 2004	39.60	39.84	39.49	39.80
2984	NYSE	MDC	Thu, Mar 25, 2004	39.43	39.69	39.14	39.58
2983	NYSE	MDC	Wed, Mar 24, 2004	39.24	39.73	38.96	39.28
2982	NYSE	MDC	Tue, Mar 23, 2004	40.16	40.16	38.80	39.21
2981	NYSE	MDC	Mon, Mar 22, 2004	39.08	39.23	38.85	39.10
2980	NYSE	MDC	Fri, Mar 19, 2004	39.85	39.94	39.23	39.26
2979	NYSE	MDC	Thu, Mar 18, 2004	39.69	39.95	39.47	39.85
2978	NYSE	MDC	Wed, Mar 17, 2004	39.95	40.13	38.94	39.85
2977	NYSE	MDC	Tue, Mar 16, 2004	40.23	40.47	39.72	40.13
2976	NYSE	MDC	Mon, Mar 15, 2004	40.74	41.12	40.12	40.23
2975	NYSE	MDC	Fri, Mar 12, 2004	39.55	40.48	39.31	40.48
2974	NYSE	MDC	Thu, Mar 11, 2004	39.35	40.10	38.97	39.31
2973	NYSE	MDC	Wed, Mar 10, 2004	40.49	40.66	39.16	39.35
2972	NYSE	MDC	Tue, Mar 9, 2004	40.72	40.88	39.95	40.19
2971	NYSE	MDC	Mon, Mar 8, 2004	41.17	41.49	40.27	40.72
2970	NYSE	MDC	Fri, Mar 5, 2004	41.41	41.78	40.77	41.17
2969	NYSE	MDC	Thu, Mar 4, 2004	39.26	40.83	39.26	40.68
2968	NYSE	MDC	Wed, Mar 3, 2004	39.38	39.38	38.75	39.27
2967	NYSE	MDC	Tue, Mar 2, 2004	39.16	39.70	38.86	39.38
2966	NYSE	MDC	Mon, Mar 1, 2004	37.72	39.27	37.72	39.16
2965	NYSE	MDC	Fri, Feb 27, 2004	36.89	37.51	36.87	37.24
2964	NYSE	MDC	Thu, Feb 26, 2004	35.03	36.88	35.03	36.83
2963	NYSE	MDC	Wed, Feb 25, 2004	34.87	35.66	34.44	35.47
2962	NYSE	MDC	Tue, Feb 24, 2004	34.77	34.97	34.65	34.87
2961	NYSE	MDC	Mon, Feb 23, 2004	35.21	35.42	34.69	34.76
2960	NYSE	MDC	Fri, Feb 20, 2004	35.77	35.77	35.06	35.07
2959	NYSE	MDC	Thu, Feb 19, 2004	36.40	36.48	35.58	35.77
2958	NYSE	MDC	Wed, Feb 18, 2004	36.33	36.37	35.60	36.00
2957	NYSE	MDC	Tue, Feb 17, 2004	35.84	36.48	35.74	36.33
2956	NYSE	MDC	Fri, Feb 13, 2004	35.74	36.03	35.24	35.31
2955	NYSE	MDC	Thu, Feb 12, 2004	35.66	36.41	35.48	35.48
2954	NYSE	MDC	Wed, Feb 11, 2004	34.57	35.97	34.26	35.79
2953	NYSE	MDC	Tue, Feb 10, 2004	34.69	34.74	34.26	34.70
2952	NYSE	MDC	Mon, Feb 9, 2004	35.08	35.24	34.65	34.69
2951	NYSE	MDC	Fri, Feb 6, 2004	33.71	35.03	33.71	34.86
2950	NYSE	MDC	Thu, Feb 5, 2004	32.99	33.86	32.83	33.58
2949	NYSE	MDC	Wed, Feb 4, 2004	33.94	34.05	33.30	33.41
2948	NYSE	MDC	Tue, Feb 3, 2004	33.79	34.41	33.75	34.25
2947	NYSE	MDC	Mon, Feb 2, 2004	33.32	34.07	32.99	33.79
2946	NYSE	MDC	Fri, Jan 30, 2004	33.31	33.49	32.89	33.12
2945	NYSE	MDC	Thu, Jan 29, 2004	32.81	33.35	32.20	33.21
2944	NYSE	MDC	Wed, Jan 28, 2004	35.15	35.15	32.64	32.81
2943	NYSE	MDC	Tue, Jan 27, 2004	35.20	35.53	35.06	35.16
2942	NYSE	MDC	Mon, Jan 26, 2004	35.33	35.34	34.63	35.20
2941	NYSE	MDC	Fri, Jan 23, 2004	35.18	35.93	34.89	35.22
2940	NYSE	MDC	Thu, Jan 22, 2004	35.69	35.69	34.63	35.18
2939	NYSE	MDC	Wed, Jan 21, 2004	34.05	35.24	33.84	35.06
2938	NYSE	MDC	Tue, Jan 20, 2004	33.23	33.42	32.78	33.39
2937	NYSE	MDC	Fri, Jan 16, 2004	33.47	33.60	32.85	33.18
2936	NYSE	MDC	Thu, Jan 15, 2004	32.91	33.14	31.80	33.04
2935	NYSE	MDC	Wed, Jan 14, 2004	31.82	32.39	31.68	32.33
2934	NYSE	MDC	Tue, Jan 13, 2004	31.34	31.99	30.45	31.45
2933	NYSE	MDC	Mon, Jan 12, 2004	32.87	33.31	30.72	31.21
2932	NYSE	MDC	Fri, Jan 9, 2004	32.08	33.21	31.85	33.01
2931	NYSE	MDC	Thu, Jan 8, 2004	32.87	32.87	30.27	31.61
2930	NYSE	MDC	Wed, Jan 7, 2004	32.89	33.36	32.15	32.87
2929	NYSE	MDC	Tue, Jan 6, 2004	32.59	33.39	32.59	32.89
2928	NYSE	MDC	Mon, Jan 5, 2004	32.68	32.81	31.48	32.08
2927	NYSE	MDC	Fri, Jan 2, 2004	34.29	34.61	32.46	32.68
2926	NYSE	MDC	Wed, Dec 31, 2003	34.63	34.87	34.10	34.10
2925	NYSE	MDC	Tue, Dec 30, 2003	34.83	34.95	34.37	34.68
2924	NYSE	MDC	Mon, Dec 29, 2003	34.83	34.95	34.59	34.83
2923	NYSE	MDC	Fri, Dec 26, 2003	34.44	34.89	34.44	34.78
2922	NYSE	MDC	Wed, Dec 24, 2003	34.76	34.76	34.05	34.39
2921	NYSE	MDC	Tue, Dec 23, 2003	34.95	35.16	34.37	34.83
2920	NYSE	MDC	Mon, Dec 22, 2003	34.34	35.11	34.34	35.05
2919	NYSE	MDC	Fri, Dec 19, 2003	33.97	34.52	33.91	34.42
2918	NYSE	MDC	Thu, Dec 18, 2003	33.97	34.26	33.85	33.90
2917	NYSE	MDC	Wed, Dec 17, 2003	33.73	34.35	33.42	33.85
2916	NYSE	MDC	Tue, Dec 16, 2003	33.55	33.89	32.37	33.67
2915	NYSE	MDC	Mon, Dec 15, 2003	34.21	34.39	33.20	33.32
2914	NYSE	MDC	Fri, Dec 12, 2003	34.21	34.39	33.42	33.87
2913	NYSE	MDC	Thu, Dec 11, 2003	33.56	34.16	33.34	33.68
2912	NYSE	MDC	Wed, Dec 10, 2003	35.66	35.67	32.58	32.78
2911	NYSE	MDC	Tue, Dec 9, 2003	37.38	37.41	35.57	35.82
2910	NYSE	MDC	Mon, Dec 8, 2003	36.48	37.43	36.48	37.38
2909	NYSE	MDC	Fri, Dec 5, 2003	36.42	37.06	36.35	36.44
2908	NYSE	MDC	Thu, Dec 4, 2003	36.76	37.24	36.17	36.42
2907	NYSE	MDC	Wed, Dec 3, 2003	37.36	37.48	36.81	36.87
2906	NYSE	MDC	Tue, Dec 2, 2003	37.28	37.43	37.08	37.36
2905	NYSE	MDC	Mon, Dec 1, 2003	36.80	37.32	36.77	37.28
2904	NYSE	MDC	Fri, Nov 28, 2003	36.34	36.68	36.32	36.67
2903	NYSE	MDC	Wed, Nov 26, 2003	36.64	36.84	36.08	36.37
2902	NYSE	MDC	Tue, Nov 25, 2003	36.72	36.74	35.99	36.53
2901	NYSE	MDC	Mon, Nov 24, 2003	35.42	36.94	35.42	36.59
2900	NYSE	MDC	Fri, Nov 21, 2003	35.06	35.16	34.93	35.14
2899	NYSE	MDC	Thu, Nov 20, 2003	34.51	35.05	34.22	34.93
2898	NYSE	MDC	Wed, Nov 19, 2003	34.34	34.71	33.92	34.59
2897	NYSE	MDC	Tue, Nov 18, 2003	33.92	34.66	33.92	34.08
2896	NYSE	MDC	Mon, Nov 17, 2003	34.13	34.13	33.04	33.78
2895	NYSE	MDC	Fri, Nov 14, 2003	35.09	35.13	33.97	34.13
2894	NYSE	MDC	Thu, Nov 13, 2003	34.98	35.30	34.59	34.96
2893	NYSE	MDC	Wed, Nov 12, 2003	34.27	34.98	34.27	34.98
2892	NYSE	MDC	Tue, Nov 11, 2003	33.95	34.57	33.95	34.23
2891	NYSE	MDC	Mon, Nov 10, 2003	34.97	34.97	33.89	33.97
2890	NYSE	MDC	Fri, Nov 7, 2003	35.49	36.27	34.50	34.97
2889	NYSE	MDC	Thu, Nov 6, 2003	37.06	37.41	36.81	37.06
2888	NYSE	MDC	Wed, Nov 5, 2003	35.88	37.27	35.88	37.06
2887	NYSE	MDC	Tue, Nov 4, 2003	36.22	36.22	35.83	35.88
2886	NYSE	MDC	Mon, Nov 3, 2003	35.59	36.50	35.59	36.16
2885	NYSE	MDC	Fri, Oct 31, 2003	35.72	35.85	35.47	35.59
2884	NYSE	MDC	Thu, Oct 30, 2003	36.08	36.11	35.42	35.72
2883	NYSE	MDC	Wed, Oct 29, 2003	35.58	36.26	35.42	36.00
2882	NYSE	MDC	Tue, Oct 28, 2003	35.37	35.69	35.11	35.69
2881	NYSE	MDC	Mon, Oct 27, 2003	34.53	35.90	34.53	35.33
2880	NYSE	MDC	Fri, Oct 24, 2003	34.89	34.89	34.25	34.40
2879	NYSE	MDC	Thu, Oct 23, 2003	34.15	35.31	33.89	34.89
2878	NYSE	MDC	Wed, Oct 22, 2003	34.34	34.45	34.11	34.19
2877	NYSE	MDC	Tue, Oct 21, 2003	34.31	34.49	33.96	34.34
2876	NYSE	MDC	Mon, Oct 20, 2003	33.69	34.37	33.69	34.37
2875	NYSE	MDC	Fri, Oct 17, 2003	33.72	33.78	33.39	33.69
2874	NYSE	MDC	Thu, Oct 16, 2003	33.63	34.11	33.41	33.66
2873	NYSE	MDC	Wed, Oct 15, 2003	34.29	34.29	33.51	33.57
2872	NYSE	MDC	Tue, Oct 14, 2003	34.10	34.35	33.68	34.29
2871	NYSE	MDC	Mon, Oct 13, 2003	33.24	34.16	33.19	34.10
2870	NYSE	MDC	Fri, Oct 10, 2003	33.61	33.61	32.99	33.08
2869	NYSE	MDC	Thu, Oct 9, 2003	32.86	33.91	32.86	33.61
2868	NYSE	MDC	Wed, Oct 8, 2003	32.47	33.15	32.38	32.86
2867	NYSE	MDC	Tue, Oct 7, 2003	32.38	32.56	31.68	32.47
2866	NYSE	MDC	Mon, Oct 6, 2003	31.36	32.59	31.34	32.46
2865	NYSE	MDC	Fri, Oct 3, 2003	31.08	31.64	30.65	31.25
2864	NYSE	MDC	Thu, Oct 2, 2003	31.01	31.25	30.35	31.08
2863	NYSE	MDC	Wed, Oct 1, 2003	28.68	31.19	28.34	30.98
2862	NYSE	MDC	Tue, Sep 30, 2003	27.86	29.13	27.70	28.55
2861	NYSE	MDC	Mon, Sep 29, 2003	27.68	27.89	27.52	27.85
2860	NYSE	MDC	Fri, Sep 26, 2003	28.10	28.31	27.60	27.62
2859	NYSE	MDC	Thu, Sep 25, 2003	27.81	28.42	27.81	28.10
2858	NYSE	MDC	Wed, Sep 24, 2003	27.76	28.00	27.69	27.75
2857	NYSE	MDC	Tue, Sep 23, 2003	27.59	27.78	27.52	27.64
2856	NYSE	MDC	Mon, Sep 22, 2003	28.02	28.02	27.43	27.60
2855	NYSE	MDC	Fri, Sep 19, 2003	28.23	28.23	27.85	28.15
2854	NYSE	MDC	Thu, Sep 18, 2003	27.49	28.13	27.35	28.13
2853	NYSE	MDC	Wed, Sep 17, 2003	27.78	27.78	27.12	27.45
2852	NYSE	MDC	Tue, Sep 16, 2003	27.44	27.83	27.37	27.78
2851	NYSE	MDC	Mon, Sep 15, 2003	27.07	27.50	27.07	27.35
2850	NYSE	MDC	Fri, Sep 12, 2003	26.80	27.07	26.65	26.94
2849	NYSE	MDC	Thu, Sep 11, 2003	26.41	26.80	26.28	26.80
2848	NYSE	MDC	Wed, Sep 10, 2003	27.25	27.31	26.13	26.36
2847	NYSE	MDC	Tue, Sep 9, 2003	27.96	27.96	27.14	27.45
2846	NYSE	MDC	Mon, Sep 8, 2003	27.81	28.17	27.72	27.97
2845	NYSE	MDC	Fri, Sep 5, 2003	28.57	28.59	27.51	27.71
2844	NYSE	MDC	Thu, Sep 4, 2003	27.84	28.44	27.50	28.44
2843	NYSE	MDC	Wed, Sep 3, 2003	27.15	27.95	26.87	27.84
2842	NYSE	MDC	Tue, Sep 2, 2003	27.05	27.13	26.92	27.07
2841	NYSE	MDC	Fri, Aug 29, 2003	27.31	27.32	26.94	27.01
2840	NYSE	MDC	Thu, Aug 28, 2003	26.80	27.21	26.70	27.20
2839	NYSE	MDC	Wed, Aug 27, 2003	27.07	27.07	26.73	26.84
2838	NYSE	MDC	Tue, Aug 26, 2003	27.23	27.41	26.34	27.07
2837	NYSE	MDC	Mon, Aug 25, 2003	27.10	27.49	27.04	27.28
2836	NYSE	MDC	Fri, Aug 22, 2003	27.75	27.75	26.97	27.04
2835	NYSE	MDC	Thu, Aug 21, 2003	27.49	27.78	27.36	27.62
2834	NYSE	MDC	Wed, Aug 20, 2003	27.24	27.57	27.07	27.47
2833	NYSE	MDC	Tue, Aug 19, 2003	26.73	27.26	26.67	27.24
2832	NYSE	MDC	Mon, Aug 18, 2003	26.33	26.57	26.22	26.51
2831	NYSE	MDC	Fri, Aug 15, 2003	25.96	26.46	25.96	26.39
2830	NYSE	MDC	Thu, Aug 14, 2003	25.67	26.12	25.51	25.89
2829	NYSE	MDC	Wed, Aug 13, 2003	26.60	26.60	25.65	25.75
2828	NYSE	MDC	Tue, Aug 12, 2003	26.43	26.71	26.12	26.69
2827	NYSE	MDC	Mon, Aug 11, 2003	26.83	27.04	26.12	26.51
2826	NYSE	MDC	Fri, Aug 8, 2003	26.22	27.08	26.22	26.86
2825	NYSE	MDC	Thu, Aug 7, 2003	26.14	26.28	25.82	26.28
2824	NYSE	MDC	Wed, Aug 6, 2003	25.38	26.24	25.38	26.14
2823	NYSE	MDC	Tue, Aug 5, 2003	25.88	26.22	25.38	25.40
2822	NYSE	MDC	Mon, Aug 4, 2003	25.35	25.81	25.32	25.77
2821	NYSE	MDC	Fri, Aug 1, 2003	26.20	26.51	25.17	25.30
2820	NYSE	MDC	Thu, Jul 31, 2003	26.92	26.92	26.28	26.31
2819	NYSE	MDC	Wed, Jul 30, 2003	26.49	26.91	26.36	26.80
2818	NYSE	MDC	Tue, Jul 29, 2003	27.15	27.15	26.44	26.44
2817	NYSE	MDC	Mon, Jul 28, 2003	26.88	27.15	26.73	27.15
2816	NYSE	MDC	Fri, Jul 25, 2003	26.84	27.26	26.46	26.97
2815	NYSE	MDC	Thu, Jul 24, 2003	27.23	27.55	26.80	26.84
2814	NYSE	MDC	Wed, Jul 23, 2003	26.79	27.02	26.57	26.84
2813	NYSE	MDC	Tue, Jul 22, 2003	26.30	26.66	26.01	26.60
2812	NYSE	MDC	Mon, Jul 21, 2003	26.17	26.54	25.86	25.91
2811	NYSE	MDC	Fri, Jul 18, 2003	26.41	26.46	25.79	26.11
2810	NYSE	MDC	Thu, Jul 17, 2003	26.11	26.75	26.04	26.09
2809	NYSE	MDC	Wed, Jul 16, 2003	26.43	26.94	25.88	26.20
2808	NYSE	MDC	Tue, Jul 15, 2003	27.89	28.01	26.10	26.45
2807	NYSE	MDC	Mon, Jul 14, 2003	26.80	27.47	26.80	27.46
2806	NYSE	MDC	Fri, Jul 11, 2003	26.91	27.14	26.45	26.67
2805	NYSE	MDC	Thu, Jul 10, 2003	27.41	27.44	26.75	26.84
2804	NYSE	MDC	Wed, Jul 9, 2003	27.60	27.62	27.11	27.50
2803	NYSE	MDC	Tue, Jul 8, 2003	27.10	27.60	27.02	27.60
2802	NYSE	MDC	Mon, Jul 7, 2003	26.49	27.10	26.12	27.06
2801	NYSE	MDC	Thu, Jul 3, 2003	26.43	26.52	26.02	26.17
2800	NYSE	MDC	Wed, Jul 2, 2003	26.22	26.49	25.56	26.46
2799	NYSE	MDC	Tue, Jul 1, 2003	25.56	26.03	24.99	26.00
2798	NYSE	MDC	Mon, Jun 30, 2003	26.01	26.23	25.23	25.53
2797	NYSE	MDC	Fri, Jun 27, 2003	26.25	26.74	25.76	25.99
2796	NYSE	MDC	Thu, Jun 26, 2003	24.95	26.25	24.70	26.20
2795	NYSE	MDC	Wed, Jun 25, 2003	25.46	25.69	24.81	24.82
2794	NYSE	MDC	Tue, Jun 24, 2003	25.35	25.81	24.67	25.49
2793	NYSE	MDC	Mon, Jun 23, 2003	25.59	25.66	25.17	25.35
2792	NYSE	MDC	Fri, Jun 20, 2003	26.73	26.96	25.45	25.46
2791	NYSE	MDC	Thu, Jun 19, 2003	26.72	27.09	26.12	26.67
2790	NYSE	MDC	Wed, Jun 18, 2003	27.39	27.39	26.43	26.72
2789	NYSE	MDC	Tue, Jun 17, 2003	27.97	27.97	27.31	27.42
2788	NYSE	MDC	Mon, Jun 16, 2003	27.08	28.01	27.04	27.97
2787	NYSE	MDC	Fri, Jun 13, 2003	27.52	27.68	26.88	27.07
2786	NYSE	MDC	Thu, Jun 12, 2003	28.02	28.10	26.84	27.52
2785	NYSE	MDC	Wed, Jun 11, 2003	26.75	28.06	26.73	28.02
2784	NYSE	MDC	Tue, Jun 10, 2003	25.88	26.65	25.86	26.43
2783	NYSE	MDC	Mon, Jun 9, 2003	26.73	27.25	25.50	25.69
2782	NYSE	MDC	Fri, Jun 6, 2003	27.56	27.70	26.67	26.73
2781	NYSE	MDC	Thu, Jun 5, 2003	26.84	27.51	26.54	27.46
2780	NYSE	MDC	Wed, Jun 4, 2003	26.44	27.05	26.43	26.97
2779	NYSE	MDC	Tue, Jun 3, 2003	26.33	26.43	26.14	26.31
2778	NYSE	MDC	Mon, Jun 2, 2003	26.32	26.70	26.11	26.33
2777	NYSE	MDC	Fri, May 30, 2003	25.87	26.40	25.74	26.32
2776	NYSE	MDC	Thu, May 29, 2003	26.14	26.75	25.64	25.87
2775	NYSE	MDC	Wed, May 28, 2003	25.51	26.33	25.51	26.06
2774	NYSE	MDC	Tue, May 27, 2003	24.85	25.85	24.85	25.38
2773	NYSE	MDC	Fri, May 23, 2003	24.26	25.91	24.26	25.49
2772	NYSE	MDC	Thu, May 22, 2003	23.34	24.28	23.32	24.26
2771	NYSE	MDC	Wed, May 21, 2003	23.21	23.42	23.03	23.34
2770	NYSE	MDC	Tue, May 20, 2003	23.29	23.64	23.16	23.24
2769	NYSE	MDC	Mon, May 19, 2003	23.87	23.87	22.93	23.28
2768	NYSE	MDC	Fri, May 16, 2003	24.37	24.45	23.82	23.82
2767	NYSE	MDC	Thu, May 15, 2003	24.15	24.40	24.15	24.37
2766	NYSE	MDC	Wed, May 14, 2003	24.03	24.13	23.73	24.05
2765	NYSE	MDC	Tue, May 13, 2003	23.92	24.25	23.84	24.08
2764	NYSE	MDC	Mon, May 12, 2003	23.79	24.37	23.58	24.20
2763	NYSE	MDC	Fri, May 9, 2003	23.79	23.99	23.54	23.79
2762	NYSE	MDC	Thu, May 8, 2003	23.66	23.89	23.33	23.79
2761	NYSE	MDC	Wed, May 7, 2003	22.28	22.74	22.11	22.67
2760	NYSE	MDC	Tue, May 6, 2003	22.23	22.39	22.13	22.36
2759	NYSE	MDC	Mon, May 5, 2003	22.25	22.25	22.08	22.23
2758	NYSE	MDC	Fri, May 2, 2003	21.70	22.29	21.63	22.25
2757	NYSE	MDC	Thu, May 1, 2003	22.13	22.13	21.70	21.82
2756	NYSE	MDC	Wed, Apr 30, 2003	21.97	22.31	21.84	22.16
2755	NYSE	MDC	Tue, Apr 29, 2003	22.11	22.28	21.89	22.02
2754	NYSE	MDC	Mon, Apr 28, 2003	21.48	22.10	21.48	22.05
2753	NYSE	MDC	Fri, Apr 25, 2003	21.78	21.80	21.43	21.47
2752	NYSE	MDC	Thu, Apr 24, 2003	22.01	22.01	21.80	21.87
2751	NYSE	MDC	Wed, Apr 23, 2003	21.75	22.17	21.70	22.01
2750	NYSE	MDC	Tue, Apr 22, 2003	21.20	21.83	21.05	21.82
2749	NYSE	MDC	Mon, Apr 21, 2003	21.32	21.45	21.15	21.27
2748	NYSE	MDC	Thu, Apr 17, 2003	21.20	21.46	21.15	21.39
2747	NYSE	MDC	Wed, Apr 16, 2003	21.36	21.63	21.22	21.23
2746	NYSE	MDC	Tue, Apr 15, 2003	21.07	21.63	20.84	21.36
2745	NYSE	MDC	Mon, Apr 14, 2003	20.64	21.10	20.55	21.07
2744	NYSE	MDC	Fri, Apr 11, 2003	20.52	20.65	20.28	20.52
2743	NYSE	MDC	Thu, Apr 10, 2003	20.18	20.50	20.14	20.21
2742	NYSE	MDC	Wed, Apr 9, 2003	20.21	20.73	20.11	20.18
2741	NYSE	MDC	Tue, Apr 8, 2003	19.97	20.19	19.95	20.06
2740	NYSE	MDC	Mon, Apr 7, 2003	20.21	20.66	20.01	20.08
2739	NYSE	MDC	Fri, Apr 4, 2003	19.56	19.57	19.03	19.28
2738	NYSE	MDC	Thu, Apr 3, 2003	20.19	20.19	19.49	19.59
2737	NYSE	MDC	Wed, Apr 2, 2003	19.21	19.87	19.21	19.56
2736	NYSE	MDC	Tue, Apr 1, 2003	18.45	18.84	18.09	18.83
2735	NYSE	MDC	Mon, Mar 31, 2003	18.50	18.74	18.26	18.45
2734	NYSE	MDC	Fri, Mar 28, 2003	18.77	18.95	18.54	18.74
2733	NYSE	MDC	Thu, Mar 27, 2003	18.65	18.93	18.27	18.74
2732	NYSE	MDC	Wed, Mar 26, 2003	18.87	18.95	18.45	18.77
2731	NYSE	MDC	Tue, Mar 25, 2003	18.53	19.07	18.41	18.84
2730	NYSE	MDC	Mon, Mar 24, 2003	19.32	19.32	18.71	18.97
2729	NYSE	MDC	Fri, Mar 21, 2003	18.98	19.59	18.96	19.56
2728	NYSE	MDC	Thu, Mar 20, 2003	18.81	19.06	18.42	18.86
2727	NYSE	MDC	Wed, Mar 19, 2003	18.57	18.86	18.55	18.81
2726	NYSE	MDC	Tue, Mar 18, 2003	18.68	18.68	18.34	18.57
2725	NYSE	MDC	Mon, Mar 17, 2003	18.32	18.70	18.07	18.68
2724	NYSE	MDC	Fri, Mar 14, 2003	18.50	18.81	18.28	18.31
2723	NYSE	MDC	Thu, Mar 13, 2003	18.00	18.46	17.82	18.36
2722	NYSE	MDC	Wed, Mar 12, 2003	17.50	17.85	17.50	17.78
2721	NYSE	MDC	Tue, Mar 11, 2003	17.38	17.78	17.30	17.51
2720	NYSE	MDC	Mon, Mar 10, 2003	17.50	17.54	17.13	17.38
2719	NYSE	MDC	Fri, Mar 7, 2003	17.30	17.83	17.29	17.65
2718	NYSE	MDC	Thu, Mar 6, 2003	17.30	17.40	17.18	17.35
2717	NYSE	MDC	Wed, Mar 5, 2003	17.21	17.54	17.17	17.37
2716	NYSE	MDC	Tue, Mar 4, 2003	17.99	17.99	17.20	17.26
2715	NYSE	MDC	Mon, Mar 3, 2003	18.07	18.37	17.97	17.99
2714	NYSE	MDC	Fri, Feb 28, 2003	18.12	18.12	17.64	18.04
2713	NYSE	MDC	Thu, Feb 27, 2003	18.28	18.34	17.74	18.12
2712	NYSE	MDC	Wed, Feb 26, 2003	18.55	18.58	18.18	18.21
2711	NYSE	MDC	Tue, Feb 25, 2003	18.12	18.62	18.09	18.58
2710	NYSE	MDC	Mon, Feb 24, 2003	18.62	18.62	18.13	18.17
2709	NYSE	MDC	Fri, Feb 21, 2003	18.40	18.83	18.26	18.62
2708	NYSE	MDC	Thu, Feb 20, 2003	18.70	18.77	18.34	18.40
2707	NYSE	MDC	Wed, Feb 19, 2003	18.89	18.99	18.68	18.72
2706	NYSE	MDC	Tue, Feb 18, 2003	18.46	19.19	18.40	18.99
2705	NYSE	MDC	Fri, Feb 14, 2003	17.88	18.60	17.87	18.51
2704	NYSE	MDC	Thu, Feb 13, 2003	18.12	18.19	17.66	17.88
2703	NYSE	MDC	Wed, Feb 12, 2003	18.22	18.38	18.06	18.14
2702	NYSE	MDC	Tue, Feb 11, 2003	18.58	18.69	18.30	18.31
2701	NYSE	MDC	Mon, Feb 10, 2003	18.41	18.65	18.34	18.59
2700	NYSE	MDC	Fri, Feb 7, 2003	18.65	18.76	18.31	18.31
2699	NYSE	MDC	Thu, Feb 6, 2003	19.18	19.36	18.53	18.61
2698	NYSE	MDC	Wed, Feb 5, 2003	18.91	19.26	18.84	19.24
2697	NYSE	MDC	Tue, Feb 4, 2003	18.78	18.88	18.67	18.85
2696	NYSE	MDC	Mon, Feb 3, 2003	18.99	19.32	18.82	18.82
2695	NYSE	MDC	Fri, Jan 31, 2003	18.65	18.99	18.60	18.99
2694	NYSE	MDC	Thu, Jan 30, 2003	19.23	19.23	18.62	18.65
2693	NYSE	MDC	Wed, Jan 29, 2003	18.77	19.31	18.65	19.24
2692	NYSE	MDC	Tue, Jan 28, 2003	18.84	18.99	18.72	18.82
2691	NYSE	MDC	Mon, Jan 27, 2003	18.94	19.13	18.79	18.86
2690	NYSE	MDC	Fri, Jan 24, 2003	19.61	19.61	19.03	19.18
2689	NYSE	MDC	Thu, Jan 23, 2003	19.07	19.61	18.85	19.61
2688	NYSE	MDC	Wed, Jan 22, 2003	19.37	19.51	19.02	19.07
2687	NYSE	MDC	Tue, Jan 21, 2003	19.85	19.96	19.34	19.36
2686	NYSE	MDC	Fri, Jan 17, 2003	19.90	20.00	19.71	19.73
2685	NYSE	MDC	Thu, Jan 16, 2003	19.27	20.06	19.27	19.95
2684	NYSE	MDC	Wed, Jan 15, 2003	19.63	19.64	19.27	19.29
2683	NYSE	MDC	Tue, Jan 14, 2003	19.56	19.75	19.38	19.64
2682	NYSE	MDC	Mon, Jan 13, 2003	19.59	19.81	19.52	19.61
2681	NYSE	MDC	Fri, Jan 10, 2003	19.03	19.58	18.96	19.37
2680	NYSE	MDC	Thu, Jan 9, 2003	19.30	19.71	19.04	19.06
2679	NYSE	MDC	Wed, Jan 8, 2003	18.91	19.44	18.87	19.15
2678	NYSE	MDC	Tue, Jan 7, 2003	18.89	19.19	18.79	18.93
2677	NYSE	MDC	Mon, Jan 6, 2003	18.67	19.11	18.47	18.89
2676	NYSE	MDC	Fri, Jan 3, 2003	19.30	19.33	18.58	18.67
2675	NYSE	MDC	Thu, Jan 2, 2003	18.48	19.30	18.17	19.30
2674	NYSE	MDC	Tue, Dec 31, 2002	18.19	18.50	17.86	18.39
2673	NYSE	MDC	Mon, Dec 30, 2002	18.60	18.61	17.83	18.21
2672	NYSE	MDC	Fri, Dec 27, 2002	18.91	18.99	18.64	18.65
2671	NYSE	MDC	Thu, Dec 26, 2002	19.07	19.22	18.88	18.92
2670	NYSE	MDC	Tue, Dec 24, 2002	19.03	19.10	18.89	19.07
2669	NYSE	MDC	Mon, Dec 23, 2002	19.15	19.15	18.99	19.05
2668	NYSE	MDC	Fri, Dec 20, 2002	19.07	19.13	18.89	19.08
2667	NYSE	MDC	Thu, Dec 19, 2002	18.50	19.13	18.50	18.93
2666	NYSE	MDC	Wed, Dec 18, 2002	18.47	18.74	18.31	18.50
2665	NYSE	MDC	Tue, Dec 17, 2002	18.26	18.72	18.17	18.51
2664	NYSE	MDC	Mon, Dec 16, 2002	17.33	18.32	17.33	18.28
2663	NYSE	MDC	Fri, Dec 13, 2002	17.52	17.52	17.30	17.33
2662	NYSE	MDC	Thu, Dec 12, 2002	16.93	17.75	16.93	17.58
2661	NYSE	MDC	Wed, Dec 11, 2002	16.79	17.13	16.56	16.93
2660	NYSE	MDC	Tue, Dec 10, 2002	16.42	16.88	16.42	16.80
2659	NYSE	MDC	Mon, Dec 9, 2002	16.54	16.87	16.27	16.39
2658	NYSE	MDC	Fri, Dec 6, 2002	16.03	16.51	15.91	16.42
2657	NYSE	MDC	Thu, Dec 5, 2002	16.21	16.32	15.96	16.10
2656	NYSE	MDC	Wed, Dec 4, 2002	16.35	16.55	16.10	16.21
2655	NYSE	MDC	Tue, Dec 3, 2002	17.09	17.10	16.15	16.34
2654	NYSE	MDC	Mon, Dec 2, 2002	17.33	17.60	17.01	17.19
2653	NYSE	MDC	Fri, Nov 29, 2002	17.50	17.57	17.10	17.16
2652	NYSE	MDC	Wed, Nov 27, 2002	17.01	17.54	16.97	17.54
2651	NYSE	MDC	Tue, Nov 26, 2002	17.40	17.78	16.96	16.97
2650	NYSE	MDC	Mon, Nov 25, 2002	16.77	17.49	16.68	17.48
2649	NYSE	MDC	Fri, Nov 22, 2002	16.79	17.05	16.53	16.82
2648	NYSE	MDC	Thu, Nov 21, 2002	16.27	17.06	16.22	16.91
2647	NYSE	MDC	Wed, Nov 20, 2002	15.71	16.43	15.41	16.15
2646	NYSE	MDC	Tue, Nov 19, 2002	16.10	16.17	15.69	15.76
2645	NYSE	MDC	Mon, Nov 18, 2002	16.75	16.81	16.05	16.17
2644	NYSE	MDC	Fri, Nov 15, 2002	16.34	16.85	16.29	16.66
2643	NYSE	MDC	Thu, Nov 14, 2002	16.39	16.63	16.04	16.43
2642	NYSE	MDC	Wed, Nov 13, 2002	15.79	16.27	15.57	15.96
2641	NYSE	MDC	Tue, Nov 12, 2002	16.25	16.29	15.43	15.79
2640	NYSE	MDC	Mon, Nov 11, 2002	16.34	16.49	15.81	16.03
2639	NYSE	MDC	Fri, Nov 8, 2002	16.93	16.96	16.25	16.39
2638	NYSE	MDC	Thu, Nov 7, 2002	17.91	17.91	16.64	16.92
2637	NYSE	MDC	Wed, Nov 6, 2002	18.32	18.65	17.76	18.53
2636	NYSE	MDC	Tue, Nov 5, 2002	18.40	18.62	17.86	18.11
2635	NYSE	MDC	Mon, Nov 4, 2002	18.47	18.98	18.26	18.41
2634	NYSE	MDC	Fri, Nov 1, 2002	18.02	18.14	17.57	18.13
2633	NYSE	MDC	Thu, Oct 31, 2002	17.64	18.20	17.64	18.04
2632	NYSE	MDC	Wed, Oct 30, 2002	18.12	18.21	17.34	17.64
2631	NYSE	MDC	Tue, Oct 29, 2002	17.65	18.13	17.33	18.13
2630	NYSE	MDC	Mon, Oct 28, 2002	18.68	18.77	17.62	17.66
2629	NYSE	MDC	Fri, Oct 25, 2002	18.17	18.69	17.74	18.56
2628	NYSE	MDC	Thu, Oct 24, 2002	19.25	19.25	18.17	18.22
2627	NYSE	MDC	Wed, Oct 23, 2002	18.18	19.08	18.07	19.01
2626	NYSE	MDC	Tue, Oct 22, 2002	19.42	19.42	18.11	18.23
2625	NYSE	MDC	Mon, Oct 21, 2002	18.43	19.49	18.12	19.49
2624	NYSE	MDC	Fri, Oct 18, 2002	18.69	18.69	17.94	18.51
2623	NYSE	MDC	Thu, Oct 17, 2002	18.12	18.85	18.10	18.81
2622	NYSE	MDC	Wed, Oct 16, 2002	17.88	17.93	17.11	17.17
2621	NYSE	MDC	Tue, Oct 15, 2002	16.99	18.00	16.99	18.00
2620	NYSE	MDC	Mon, Oct 14, 2002	16.77	16.89	16.47	16.67
2619	NYSE	MDC	Fri, Oct 11, 2002	16.38	17.24	16.28	16.76
2618	NYSE	MDC	Thu, Oct 10, 2002	14.49	16.14	14.47	15.91
2617	NYSE	MDC	Wed, Oct 9, 2002	15.64	15.64	14.30	14.41
2616	NYSE	MDC	Tue, Oct 8, 2002	14.94	15.96	14.78	15.76
2615	NYSE	MDC	Mon, Oct 7, 2002	15.66	15.80	14.73	14.82
2614	NYSE	MDC	Fri, Oct 4, 2002	16.63	16.63	15.50	15.82
2613	NYSE	MDC	Thu, Oct 3, 2002	17.07	17.35	16.51	16.59
2612	NYSE	MDC	Wed, Oct 2, 2002	17.44	17.78	17.03	17.05
2611	NYSE	MDC	Tue, Oct 1, 2002	16.97	17.47	16.16	17.45
2610	NYSE	MDC	Mon, Sep 30, 2002	17.17	17.30	16.53	16.97
2609	NYSE	MDC	Fri, Sep 27, 2002	17.88	18.00	17.26	17.29
2608	NYSE	MDC	Thu, Sep 26, 2002	17.25	18.08	17.17	17.92
2607	NYSE	MDC	Wed, Sep 25, 2002	17.18	17.64	16.58	17.18
2606	NYSE	MDC	Tue, Sep 24, 2002	17.34	17.64	17.00	17.06
2605	NYSE	MDC	Mon, Sep 23, 2002	17.57	18.14	17.43	17.46
2604	NYSE	MDC	Fri, Sep 20, 2002	17.49	18.05	17.45	17.90
2603	NYSE	MDC	Thu, Sep 19, 2002	18.64	18.64	17.39	17.42
2602	NYSE	MDC	Wed, Sep 18, 2002	19.15	19.23	18.63	18.84
2601	NYSE	MDC	Tue, Sep 17, 2002	19.80	20.02	19.15	19.15
2600	NYSE	MDC	Mon, Sep 16, 2002	19.90	20.16	19.81	19.85
2599	NYSE	MDC	Fri, Sep 13, 2002	19.23	20.06	19.23	19.90
2598	NYSE	MDC	Thu, Sep 12, 2002	19.92	19.97	19.27	19.27
2597	NYSE	MDC	Wed, Sep 11, 2002	20.04	20.60	20.02	20.14
2596	NYSE	MDC	Tue, Sep 10, 2002	20.04	20.09	19.76	20.08
2595	NYSE	MDC	Mon, Sep 9, 2002	19.42	20.44	19.37	20.12
2594	NYSE	MDC	Fri, Sep 6, 2002	19.47	19.63	19.30	19.46
2593	NYSE	MDC	Thu, Sep 5, 2002	19.75	20.14	19.35	19.41
2592	NYSE	MDC	Wed, Sep 4, 2002	18.41	19.87	18.32	19.75
2591	NYSE	MDC	Tue, Sep 3, 2002	19.13	19.13	18.20	18.20
2590	NYSE	MDC	Fri, Aug 30, 2002	19.25	19.95	19.21	19.32
2589	NYSE	MDC	Thu, Aug 29, 2002	19.70	19.70	19.09	19.25
2588	NYSE	MDC	Wed, Aug 28, 2002	20.02	20.13	19.67	19.89
2587	NYSE	MDC	Tue, Aug 27, 2002	21.23	21.39	20.14	20.14
2586	NYSE	MDC	Mon, Aug 26, 2002	20.69	21.28	20.14	21.17
2585	NYSE	MDC	Fri, Aug 23, 2002	21.10	21.41	20.56	20.69
2584	NYSE	MDC	Thu, Aug 22, 2002	20.62	21.50	20.43	21.47
2583	NYSE	MDC	Wed, Aug 21, 2002	20.88	21.29	20.20	20.69
2582	NYSE	MDC	Tue, Aug 20, 2002	21.15	21.22	20.60	20.89
2581	NYSE	MDC	Mon, Aug 19, 2002	20.79	21.50	20.79	21.27
2580	NYSE	MDC	Fri, Aug 16, 2002	20.36	21.10	20.19	20.85
2579	NYSE	MDC	Thu, Aug 15, 2002	20.07	21.13	19.92	21.10
2578	NYSE	MDC	Wed, Aug 14, 2002	19.80	20.19	19.32	19.95
2577	NYSE	MDC	Tue, Aug 13, 2002	19.95	20.24	19.44	19.81
2576	NYSE	MDC	Mon, Aug 12, 2002	20.23	20.23	19.55	19.96
2575	NYSE	MDC	Fri, Aug 9, 2002	19.92	20.50	19.44	20.36
2574	NYSE	MDC	Thu, Aug 8, 2002	19.07	20.09	18.74	19.97
2573	NYSE	MDC	Wed, Aug 7, 2002	19.71	19.74	18.62	19.19
2572	NYSE	MDC	Tue, Aug 6, 2002	18.55	19.58	18.55	19.40
2571	NYSE	MDC	Mon, Aug 5, 2002	18.32	18.80	18.12	18.46
2570	NYSE	MDC	Fri, Aug 2, 2002	19.78	19.78	18.43	18.46
2569	NYSE	MDC	Thu, Aug 1, 2002	19.80	20.18	19.08	19.82
2568	NYSE	MDC	Wed, Jul 31, 2002	20.91	21.10	19.92	19.99
2567	NYSE	MDC	Tue, Jul 30, 2002	21.17	21.50	20.36	20.98
2566	NYSE	MDC	Mon, Jul 29, 2002	19.61	21.34	19.61	21.29
2565	NYSE	MDC	Fri, Jul 26, 2002	19.61	19.83	19.15	19.51
2564	NYSE	MDC	Thu, Jul 25, 2002	19.85	20.41	18.60	19.50
2563	NYSE	MDC	Wed, Jul 24, 2002	18.58	20.04	18.06	19.75
2562	NYSE	MDC	Tue, Jul 23, 2002	18.15	19.36	18.12	18.70
2561	NYSE	MDC	Mon, Jul 22, 2002	19.20	19.35	17.96	18.10
2560	NYSE	MDC	Fri, Jul 19, 2002	19.71	19.83	19.27	19.35
2559	NYSE	MDC	Thu, Jul 18, 2002	20.98	21.24	19.97	20.28
2558	NYSE	MDC	Wed, Jul 17, 2002	20.77	21.30	20.04	21.03
2557	NYSE	MDC	Tue, Jul 16, 2002	21.87	21.87	19.96	20.29
2556	NYSE	MDC	Mon, Jul 15, 2002	22.60	22.60	20.76	22.59
2555	NYSE	MDC	Fri, Jul 12, 2002	22.93	23.38	22.47	22.62
2554	NYSE	MDC	Thu, Jul 11, 2002	23.98	23.98	22.06	22.93
2553	NYSE	MDC	Wed, Jul 10, 2002	24.63	24.78	23.80	23.98
2552	NYSE	MDC	Tue, Jul 9, 2002	24.99	24.99	24.04	24.34
2551	NYSE	MDC	Mon, Jul 8, 2002	25.21	25.23	24.46	24.66
2550	NYSE	MDC	Fri, Jul 5, 2002	24.20	25.22	24.15	25.20
2549	NYSE	MDC	Wed, Jul 3, 2002	24.30	24.32	23.09	24.20
2548	NYSE	MDC	Tue, Jul 2, 2002	24.95	24.95	23.91	24.31
2547	NYSE	MDC	Mon, Jul 1, 2002	24.99	25.52	24.90	25.16
2546	NYSE	MDC	Fri, Jun 28, 2002	24.27	25.38	24.27	24.99
2545	NYSE	MDC	Thu, Jun 27, 2002	23.74	24.42	23.74	24.26
2544	NYSE	MDC	Wed, Jun 26, 2002	23.07	23.74	22.83	23.68
2543	NYSE	MDC	Tue, Jun 25, 2002	24.34	24.44	23.38	23.43
2542	NYSE	MDC	Mon, Jun 24, 2002	24.03	24.25	23.19	23.90
2541	NYSE	MDC	Fri, Jun 21, 2002	23.89	24.27	23.07	23.89
2540	NYSE	MDC	Thu, Jun 20, 2002	24.15	24.51	23.44	23.89
2539	NYSE	MDC	Wed, Jun 19, 2002	23.36	24.39	23.00	24.19
2538	NYSE	MDC	Tue, Jun 18, 2002	22.95	23.43	22.71	23.32
2537	NYSE	MDC	Mon, Jun 17, 2002	21.82	22.64	21.63	22.47
2536	NYSE	MDC	Fri, Jun 14, 2002	21.03	21.92	20.72	21.72
2535	NYSE	MDC	Thu, Jun 13, 2002	22.23	22.30	21.20	21.27
2534	NYSE	MDC	Wed, Jun 12, 2002	22.04	22.35	21.92	22.18
2533	NYSE	MDC	Tue, Jun 11, 2002	22.23	22.70	22.04	22.04
2532	NYSE	MDC	Mon, Jun 10, 2002	22.84	23.00	21.92	22.21
2531	NYSE	MDC	Fri, Jun 7, 2002	21.63	22.83	21.39	22.72
2530	NYSE	MDC	Thu, Jun 6, 2002	21.51	22.50	21.51	21.68
2529	NYSE	MDC	Wed, Jun 5, 2002	20.76	21.71	20.76	21.51
2528	NYSE	MDC	Tue, Jun 4, 2002	20.88	21.12	20.57	20.72
2527	NYSE	MDC	Mon, Jun 3, 2002	21.36	21.36	20.72	20.76
2526	NYSE	MDC	Fri, May 31, 2002	21.29	21.63	21.26	21.39
2525	NYSE	MDC	Thu, May 30, 2002	21.82	21.99	21.06	21.28
2524	NYSE	MDC	Wed, May 29, 2002	22.57	22.58	21.87	21.97
2523	NYSE	MDC	Tue, May 28, 2002	22.56	22.71	21.68	22.22
2522	NYSE	MDC	Fri, May 24, 2002	22.69	22.97	22.38	22.47
2521	NYSE	MDC	Thu, May 23, 2002	22.35	22.75	22.17	22.75
2520	NYSE	MDC	Wed, May 22, 2002	22.11	22.53	22.11	22.23
2519	NYSE	MDC	Tue, May 21, 2002	23.02	23.03	22.08	22.12
2518	NYSE	MDC	Mon, May 20, 2002	22.27	23.29	22.25	23.06
2517	NYSE	MDC	Fri, May 17, 2002	22.04	22.66	21.97	22.56
2516	NYSE	MDC	Thu, May 16, 2002	23.21	23.26	21.97	22.01
2515	NYSE	MDC	Wed, May 15, 2002	24.01	24.10	23.46	23.67
2514	NYSE	MDC	Tue, May 14, 2002	23.28	23.98	23.21	23.96
2513	NYSE	MDC	Mon, May 13, 2002	23.19	23.45	22.98	23.27
2512	NYSE	MDC	Fri, May 10, 2002	24.20	24.21	23.32	23.41
2511	NYSE	MDC	Thu, May 9, 2002	24.26	24.37	23.96	24.22
2510	NYSE	MDC	Wed, May 8, 2002	24.83	24.99	23.79	24.25
2509	NYSE	MDC	Tue, May 7, 2002	24.37	24.84	24.37	24.70
2508	NYSE	MDC	Mon, May 6, 2002	25.38	25.47	24.18	24.35
2507	NYSE	MDC	Fri, May 3, 2002	24.92	25.38	24.69	25.38
2506	NYSE	MDC	Thu, May 2, 2002	24.34	25.18	23.89	25.08
2505	NYSE	MDC	Wed, May 1, 2002	24.15	24.39	23.83	24.34
2504	NYSE	MDC	Tue, Apr 30, 2002	23.89	24.58	23.89	24.27
2503	NYSE	MDC	Mon, Apr 29, 2002	23.43	24.03	23.36	23.88
2502	NYSE	MDC	Fri, Apr 26, 2002	24.13	24.32	23.46	23.55
2501	NYSE	MDC	Thu, Apr 25, 2002	24.08	24.31	23.70	24.13
2500	NYSE	MDC	Wed, Apr 24, 2002	24.01	24.39	23.43	24.22
2499	NYSE	MDC	Tue, Apr 23, 2002	23.78	24.22	23.60	23.92
2498	NYSE	MDC	Mon, Apr 22, 2002	23.74	23.79	23.47	23.70
2497	NYSE	MDC	Fri, Apr 19, 2002	22.96	23.33	22.88	23.31
2496	NYSE	MDC	Thu, Apr 18, 2002	23.50	23.82	22.71	22.84
2495	NYSE	MDC	Wed, Apr 17, 2002	22.93	23.87	22.91	23.45
2494	NYSE	MDC	Tue, Apr 16, 2002	22.33	23.10	22.21	22.93
2493	NYSE	MDC	Mon, Apr 15, 2002	23.03	23.16	22.56	22.74
2492	NYSE	MDC	Fri, Apr 12, 2002	22.64	23.21	22.64	23.07
2491	NYSE	MDC	Thu, Apr 11, 2002	23.31	23.41	22.50	22.64
2490	NYSE	MDC	Wed, Apr 10, 2002	23.19	23.42	22.84	23.09
2489	NYSE	MDC	Tue, Apr 9, 2002	22.18	23.17	22.16	23.06
2488	NYSE	MDC	Mon, Apr 8, 2002	21.03	22.37	21.01	22.11
2487	NYSE	MDC	Fri, Apr 5, 2002	20.76	21.30	20.67	21.06
2486	NYSE	MDC	Thu, Apr 4, 2002	20.67	20.72	20.44	20.69
2485	NYSE	MDC	Wed, Apr 3, 2002	20.55	20.86	20.39	20.66
2484	NYSE	MDC	Tue, Apr 2, 2002	20.43	20.92	20.18	20.46
2483	NYSE	MDC	Mon, Apr 1, 2002	20.43	20.46	19.73	20.43
2482	NYSE	MDC	Thu, Mar 28, 2002	21.22	21.73	20.69	20.76
2481	NYSE	MDC	Wed, Mar 27, 2002	21.92	22.18	20.92	21.21
2480	NYSE	MDC	Tue, Mar 26, 2002	20.40	22.19	20.40	21.91
2479	NYSE	MDC	Mon, Mar 25, 2002	21.10	21.39	20.07	20.21
2478	NYSE	MDC	Fri, Mar 22, 2002	19.99	20.92	19.99	20.64
2477	NYSE	MDC	Thu, Mar 21, 2002	20.91	21.44	19.71	20.18
2476	NYSE	MDC	Wed, Mar 20, 2002	21.68	21.68	20.79	21.10
2475	NYSE	MDC	Tue, Mar 19, 2002	21.20	21.60	20.67	21.56
2474	NYSE	MDC	Mon, Mar 18, 2002	21.57	21.63	20.52	21.15
2473	NYSE	MDC	Fri, Mar 15, 2002	21.60	21.63	20.98	21.46
2472	NYSE	MDC	Thu, Mar 14, 2002	22.52	22.52	21.64	21.77
2471	NYSE	MDC	Wed, Mar 13, 2002	22.64	22.72	22.43	22.51
2470	NYSE	MDC	Tue, Mar 12, 2002	22.35	22.93	22.21	22.62
2469	NYSE	MDC	Mon, Mar 11, 2002	22.37	22.47	21.89	22.40
2468	NYSE	MDC	Fri, Mar 8, 2002	22.40	22.67	21.83	22.37
2467	NYSE	MDC	Thu, Mar 7, 2002	22.33	22.57	21.83	22.40
2466	NYSE	MDC	Wed, Mar 6, 2002	21.58	22.58	20.82	22.09
2465	NYSE	MDC	Tue, Mar 5, 2002	21.87	22.10	21.44	21.52
2464	NYSE	MDC	Mon, Mar 4, 2002	21.56	23.53	21.47	22.47
2463	NYSE	MDC	Fri, Mar 1, 2002	21.10	21.32	20.73	21.21
2462	NYSE	MDC	Thu, Feb 28, 2002	20.55	21.47	20.52	21.10
2461	NYSE	MDC	Wed, Feb 27, 2002	20.69	20.91	19.99	20.61
2460	NYSE	MDC	Tue, Feb 26, 2002	19.71	20.43	19.71	20.36
2459	NYSE	MDC	Mon, Feb 25, 2002	18.65	19.32	18.65	19.11
2458	NYSE	MDC	Fri, Feb 22, 2002	18.55	18.62	18.18	18.56
2457	NYSE	MDC	Thu, Feb 21, 2002	18.52	18.89	18.17	18.53
2456	NYSE	MDC	Wed, Feb 20, 2002	18.79	18.83	17.71	18.52
2455	NYSE	MDC	Tue, Feb 19, 2002	18.34	18.67	18.07	18.60
2454	NYSE	MDC	Fri, Feb 15, 2002	18.37	18.38	18.02	18.19
2453	NYSE	MDC	Thu, Feb 14, 2002	18.65	18.84	18.37	18.41
2452	NYSE	MDC	Wed, Feb 13, 2002	18.91	19.09	18.41	18.65
2451	NYSE	MDC	Tue, Feb 12, 2002	18.84	19.02	18.55	18.93
2450	NYSE	MDC	Mon, Feb 11, 2002	18.38	18.91	18.34	18.82
2449	NYSE	MDC	Fri, Feb 8, 2002	18.43	18.99	18.19	18.42
2448	NYSE	MDC	Thu, Feb 7, 2002	18.87	18.87	18.14	18.43
2447	NYSE	MDC	Wed, Feb 6, 2002	19.32	19.32	18.52	18.99
2446	NYSE	MDC	Tue, Feb 5, 2002	19.54	19.71	19.12	19.44
2445	NYSE	MDC	Mon, Feb 4, 2002	19.44	19.80	19.37	19.61
2444	NYSE	MDC	Fri, Feb 1, 2002	19.29	19.59	18.88	19.41
2443	NYSE	MDC	Thu, Jan 31, 2002	19.99	19.99	18.87	19.29
2442	NYSE	MDC	Wed, Jan 30, 2002	19.23	19.97	19.15	19.97
2441	NYSE	MDC	Tue, Jan 29, 2002	18.53	19.15	18.24	19.14
2440	NYSE	MDC	Mon, Jan 28, 2002	18.41	18.62	18.02	18.53
2439	NYSE	MDC	Fri, Jan 25, 2002	18.19	18.43	18.17	18.38
2438	NYSE	MDC	Thu, Jan 24, 2002	17.91	18.43	17.91	18.16
2437	NYSE	MDC	Wed, Jan 23, 2002	17.50	17.83	17.11	17.78
2436	NYSE	MDC	Tue, Jan 22, 2002	17.74	18.00	17.54	17.54
2435	NYSE	MDC	Fri, Jan 18, 2002	17.74	17.86	17.42	17.71
2434	NYSE	MDC	Thu, Jan 17, 2002	17.33	17.74	17.25	17.74
2433	NYSE	MDC	Wed, Jan 16, 2002	17.38	17.38	17.11	17.17
2432	NYSE	MDC	Tue, Jan 15, 2002	17.07	17.55	17.07	17.38
2431	NYSE	MDC	Mon, Jan 14, 2002	16.75	17.25	16.36	17.06
2430	NYSE	MDC	Fri, Jan 11, 2002	17.40	17.40	16.60	16.72
2429	NYSE	MDC	Thu, Jan 10, 2002	18.32	18.32	17.40	17.59
2428	NYSE	MDC	Wed, Jan 9, 2002	18.25	18.38	18.03	18.25
2427	NYSE	MDC	Tue, Jan 8, 2002	18.00	18.10	17.67	18.10
2426	NYSE	MDC	Mon, Jan 7, 2002	18.19	18.25	17.87	17.95
2425	NYSE	MDC	Fri, Jan 4, 2002	18.07	18.26	17.64	18.22
2424	NYSE	MDC	Thu, Jan 3, 2002	18.00	18.22	17.54	17.83
2423	NYSE	MDC	Wed, Jan 2, 2002	18.14	18.14	17.34	18.00
2422	NYSE	MDC	Mon, Dec 31, 2001	18.33	18.36	17.88	18.16
2421	NYSE	MDC	Fri, Dec 28, 2001	18.36	18.60	18.26	18.28
2420	NYSE	MDC	Thu, Dec 27, 2001	18.48	18.52	18.11	18.39
2419	NYSE	MDC	Wed, Dec 26, 2001	18.22	18.62	18.17	18.48
2418	NYSE	MDC	Mon, Dec 24, 2001	17.88	18.36	17.88	18.20
2417	NYSE	MDC	Fri, Dec 21, 2001	17.78	17.98	17.28	17.83
2416	NYSE	MDC	Thu, Dec 20, 2001	18.17	18.36	17.63	17.78
2415	NYSE	MDC	Wed, Dec 19, 2001	17.99	18.67	17.93	18.17
2414	NYSE	MDC	Tue, Dec 18, 2001	18.38	18.46	17.87	17.99
2413	NYSE	MDC	Mon, Dec 17, 2001	17.68	18.36	17.47	17.83
2412	NYSE	MDC	Fri, Dec 14, 2001	18.02	18.48	17.57	17.63
2411	NYSE	MDC	Thu, Dec 13, 2001	17.39	18.73	16.97	18.29
2410	NYSE	MDC	Wed, Dec 12, 2001	17.26	17.89	17.14	17.39
2409	NYSE	MDC	Tue, Dec 11, 2001	16.84	16.87	16.41	16.87
2408	NYSE	MDC	Mon, Dec 10, 2001	16.76	17.12	16.60	16.84
2407	NYSE	MDC	Fri, Dec 7, 2001	16.82	17.00	16.60	16.76
2406	NYSE	MDC	Thu, Dec 6, 2001	17.37	17.37	16.76	16.89
2405	NYSE	MDC	Wed, Dec 5, 2001	16.59	17.39	16.53	17.37
2404	NYSE	MDC	Tue, Dec 4, 2001	15.86	16.43	15.64	16.21
2403	NYSE	MDC	Mon, Dec 3, 2001	15.18	16.10	15.18	15.86
2402	NYSE	MDC	Fri, Nov 30, 2001	14.94	15.71	14.86	15.64
2401	NYSE	MDC	Thu, Nov 29, 2001	13.79	14.51	13.60	14.38
2400	NYSE	MDC	Wed, Nov 28, 2001	13.48	13.95	13.32	13.79
2399	NYSE	MDC	Tue, Nov 27, 2001	13.66	13.71	13.38	13.48
2398	NYSE	MDC	Mon, Nov 26, 2001	14.05	14.24	13.62	13.62
2397	NYSE	MDC	Fri, Nov 23, 2001	13.72	14.05	13.72	14.05
2396	NYSE	MDC	Wed, Nov 21, 2001	13.58	13.72	13.13	13.68
2395	NYSE	MDC	Tue, Nov 20, 2001	14.00	14.00	13.55	13.63
2394	NYSE	MDC	Mon, Nov 19, 2001	13.96	13.96	13.39	13.96
2393	NYSE	MDC	Fri, Nov 16, 2001	13.72	13.96	13.66	13.93
2392	NYSE	MDC	Thu, Nov 15, 2001	14.22	14.22	13.65	13.72
2391	NYSE	MDC	Wed, Nov 14, 2001	14.20	14.53	14.09	14.22
2390	NYSE	MDC	Tue, Nov 13, 2001	13.33	14.08	13.28	14.08
2389	NYSE	MDC	Mon, Nov 12, 2001	12.54	13.24	12.24	13.20
2388	NYSE	MDC	Fri, Nov 9, 2001	13.32	13.33	12.67	12.76
2387	NYSE	MDC	Thu, Nov 8, 2001	13.11	13.65	13.11	13.32
2386	NYSE	MDC	Wed, Nov 7, 2001	12.06	13.02	12.06	12.91
2385	NYSE	MDC	Tue, Nov 6, 2001	11.92	12.32	11.92	12.17
2384	NYSE	MDC	Mon, Nov 5, 2001	11.80	12.23	11.80	12.03
2383	NYSE	MDC	Fri, Nov 2, 2001	12.17	12.32	12.00	12.14
2382	NYSE	MDC	Thu, Nov 1, 2001	11.68	12.67	11.68	12.28
2381	NYSE	MDC	Wed, Oct 31, 2001	11.38	11.80	11.38	11.65
2380	NYSE	MDC	Tue, Oct 30, 2001	11.54	11.64	11.38	11.45
2379	NYSE	MDC	Mon, Oct 29, 2001	11.75	11.83	11.45	11.54
2378	NYSE	MDC	Fri, Oct 26, 2001	11.58	12.01	11.49	11.95
2377	NYSE	MDC	Thu, Oct 25, 2001	11.36	11.71	11.10	11.71
2376	NYSE	MDC	Wed, Oct 24, 2001	11.43	11.54	11.38	11.40
2375	NYSE	MDC	Tue, Oct 23, 2001	11.61	11.77	11.37	11.40
2374	NYSE	MDC	Mon, Oct 22, 2001	11.89	11.89	11.37	11.50
2373	NYSE	MDC	Fri, Oct 19, 2001	11.52	12.16	11.36	11.89
2372	NYSE	MDC	Thu, Oct 18, 2001	11.48	11.68	11.36	11.68
2371	NYSE	MDC	Wed, Oct 17, 2001	12.37	12.52	11.47	11.64
2370	NYSE	MDC	Tue, Oct 16, 2001	12.89	12.98	12.10	12.23
2369	NYSE	MDC	Mon, Oct 15, 2001	12.90	12.90	12.41	12.63
2368	NYSE	MDC	Fri, Oct 12, 2001	13.24	13.59	12.54	12.99
2367	NYSE	MDC	Thu, Oct 11, 2001	12.98	13.76	12.98	13.34
2366	NYSE	MDC	Wed, Oct 10, 2001	12.04	13.02	11.95	12.89
2365	NYSE	MDC	Tue, Oct 9, 2001	12.06	12.19	11.80	12.04
2364	NYSE	MDC	Mon, Oct 8, 2001	12.41	12.52	12.06	12.06
2363	NYSE	MDC	Fri, Oct 5, 2001	12.79	12.85	12.30	12.40
2362	NYSE	MDC	Thu, Oct 4, 2001	12.89	13.63	12.76	12.79
2361	NYSE	MDC	Wed, Oct 3, 2001	12.34	13.57	11.80	12.89
2360	NYSE	MDC	Tue, Oct 2, 2001	11.61	12.06	11.61	11.91
2359	NYSE	MDC	Mon, Oct 1, 2001	12.19	12.19	11.61	11.61
2358	NYSE	MDC	Fri, Sep 28, 2001	11.42	12.23	11.42	12.11
2357	NYSE	MDC	Thu, Sep 27, 2001	11.60	11.62	11.13	11.31
2356	NYSE	MDC	Wed, Sep 26, 2001	12.02	12.10	11.67	11.71
2355	NYSE	MDC	Tue, Sep 25, 2001	11.67	12.05	11.36	11.80
2354	NYSE	MDC	Mon, Sep 24, 2001	11.69	11.75	11.58	11.75
2353	NYSE	MDC	Fri, Sep 21, 2001	10.51	10.91	10.25	10.84
2352	NYSE	MDC	Thu, Sep 20, 2001	10.93	11.03	10.49	10.73
2351	NYSE	MDC	Wed, Sep 19, 2001	11.34	11.62	10.93	11.10
2350	NYSE	MDC	Tue, Sep 18, 2001	11.51	11.80	11.30	11.45
2349	NYSE	MDC	Mon, Sep 17, 2001	12.12	12.12	11.59	11.62
2348	NYSE	MDC	Mon, Sep 10, 2001	12.67	12.85	12.59	12.64
2347	NYSE	MDC	Fri, Sep 7, 2001	12.65	12.87	12.58	12.67
2346	NYSE	MDC	Thu, Sep 6, 2001	13.22	13.22	12.72	12.72
2345	NYSE	MDC	Wed, Sep 5, 2001	13.11	13.44	12.69	13.11
2344	NYSE	MDC	Tue, Sep 4, 2001	13.55	13.61	13.13	13.24
2343	NYSE	MDC	Fri, Aug 31, 2001	13.37	13.85	13.09	13.33
2342	NYSE	MDC	Thu, Aug 30, 2001	13.93	13.93	13.33	13.33
2341	NYSE	MDC	Wed, Aug 29, 2001	14.00	14.05	13.77	13.83
2340	NYSE	MDC	Tue, Aug 28, 2001	13.87	14.24	13.72	13.89
2339	NYSE	MDC	Mon, Aug 27, 2001	14.38	14.48	13.87	13.87
2338	NYSE	MDC	Fri, Aug 24, 2001	14.07	14.59	13.89	14.59
2337	NYSE	MDC	Thu, Aug 23, 2001	14.05	14.55	14.00	14.07
2336	NYSE	MDC	Wed, Aug 22, 2001	14.37	14.46	13.72	13.94
2335	NYSE	MDC	Tue, Aug 21, 2001	14.77	14.81	14.37	14.37
2334	NYSE	MDC	Mon, Aug 20, 2001	14.62	14.86	14.38	14.73
2333	NYSE	MDC	Fri, Aug 17, 2001	15.10	15.10	14.44	14.55
2332	NYSE	MDC	Thu, Aug 16, 2001	14.75	15.10	14.56	15.10
2331	NYSE	MDC	Wed, Aug 15, 2001	14.59	14.86	14.55	14.68
2330	NYSE	MDC	Tue, Aug 14, 2001	14.68	14.78	14.52	14.64
2329	NYSE	MDC	Mon, Aug 13, 2001	14.66	14.79	14.42	14.70
2328	NYSE	MDC	Fri, Aug 10, 2001	14.96	14.96	14.61	14.84
2327	NYSE	MDC	Thu, Aug 9, 2001	14.42	14.85	14.42	14.85
2326	NYSE	MDC	Wed, Aug 8, 2001	15.38	15.51	14.49	14.82
2325	NYSE	MDC	Tue, Aug 7, 2001	15.21	15.62	14.81	15.25
2324	NYSE	MDC	Mon, Aug 6, 2001	16.97	16.97	15.60	15.62
2323	NYSE	MDC	Fri, Aug 3, 2001	17.65	17.65	17.15	17.22
2322	NYSE	MDC	Thu, Aug 2, 2001	18.83	18.85	17.81	17.87
2321	NYSE	MDC	Wed, Aug 1, 2001	18.79	18.79	17.98	18.20
2320	NYSE	MDC	Tue, Jul 31, 2001	17.37	18.61	17.37	18.33
2319	NYSE	MDC	Mon, Jul 30, 2001	17.47	17.47	17.04	17.26
2318	NYSE	MDC	Fri, Jul 27, 2001	17.63	17.94	17.43	17.47
2317	NYSE	MDC	Thu, Jul 26, 2001	17.60	17.79	17.35	17.63
2316	NYSE	MDC	Wed, Jul 25, 2001	17.85	17.87	17.48	17.60
2315	NYSE	MDC	Tue, Jul 24, 2001	18.61	18.61	17.88	17.89
2314	NYSE	MDC	Mon, Jul 23, 2001	19.44	19.71	18.35	18.57
2313	NYSE	MDC	Fri, Jul 20, 2001	19.36	19.36	18.57	19.01
2312	NYSE	MDC	Thu, Jul 19, 2001	19.14	20.08	19.14	19.31
2311	NYSE	MDC	Wed, Jul 18, 2001	17.95	19.44	17.93	19.09
2310	NYSE	MDC	Tue, Jul 17, 2001	18.33	18.33	16.93	17.85
2309	NYSE	MDC	Mon, Jul 16, 2001	18.02	18.42	18.02	18.06
2308	NYSE	MDC	Fri, Jul 13, 2001	17.87	18.09	17.52	18.02
2307	NYSE	MDC	Thu, Jul 12, 2001	17.94	17.94	17.43	17.57
2306	NYSE	MDC	Wed, Jul 11, 2001	17.47	17.47	17.13	17.33
2305	NYSE	MDC	Tue, Jul 10, 2001	16.86	17.28	16.82	17.25
2304	NYSE	MDC	Mon, Jul 9, 2001	17.03	17.15	16.60	16.77
2303	NYSE	MDC	Fri, Jul 6, 2001	16.76	16.98	16.54	16.80
2302	NYSE	MDC	Thu, Jul 5, 2001	16.51	16.91	16.34	16.76
2301	NYSE	MDC	Tue, Jul 3, 2001	16.04	16.51	15.86	16.39
2300	NYSE	MDC	Mon, Jul 2, 2001	15.95	16.25	15.73	16.09
2299	NYSE	MDC	Fri, Jun 29, 2001	16.34	16.34	15.47	15.47
2298	NYSE	MDC	Thu, Jun 28, 2001	15.72	16.32	15.67	16.15
2297	NYSE	MDC	Wed, Jun 27, 2001	15.35	15.69	15.18	15.42
2296	NYSE	MDC	Tue, Jun 26, 2001	15.07	15.25	14.69	15.07
2295	NYSE	MDC	Mon, Jun 25, 2001	14.75	15.07	14.71	14.80
2294	NYSE	MDC	Fri, Jun 22, 2001	15.71	15.77	14.69	14.69
2293	NYSE	MDC	Thu, Jun 21, 2001	15.64	15.66	15.40	15.52
2292	NYSE	MDC	Wed, Jun 20, 2001	14.68	15.47	14.68	15.23
2291	NYSE	MDC	Tue, Jun 19, 2001	14.20	14.63	14.20	14.38
2290	NYSE	MDC	Mon, Jun 18, 2001	14.40	14.40	14.14	14.23
2289	NYSE	MDC	Fri, Jun 15, 2001	14.20	14.20	13.65	14.05
2288	NYSE	MDC	Thu, Jun 14, 2001	14.29	14.29	14.10	14.16
2287	NYSE	MDC	Wed, Jun 13, 2001	14.36	14.44	14.16	14.29
2286	NYSE	MDC	Tue, Jun 12, 2001	14.31	14.46	14.11	14.35
2285	NYSE	MDC	Mon, Jun 11, 2001	14.53	14.72	13.87	14.42
2284	NYSE	MDC	Fri, Jun 8, 2001	14.47	14.83	14.44	14.64
2283	NYSE	MDC	Thu, Jun 7, 2001	14.25	14.63	14.25	14.46
2282	NYSE	MDC	Wed, Jun 6, 2001	13.98	14.33	13.98	14.33
2281	NYSE	MDC	Tue, Jun 5, 2001	14.62	14.62	13.82	14.00
2280	NYSE	MDC	Mon, Jun 4, 2001	14.21	14.53	14.20	14.48
2279	NYSE	MDC	Fri, Jun 1, 2001	13.98	14.31	13.88	14.31
2278	NYSE	MDC	Thu, May 31, 2001	14.10	14.46	13.76	13.78
2277	NYSE	MDC	Wed, May 30, 2001	14.19	14.32	13.87	13.99
2276	NYSE	MDC	Tue, May 29, 2001	13.64	13.94	13.64	13.93
2275	NYSE	MDC	Fri, May 25, 2001	14.24	14.31	13.83	13.97
2274	NYSE	MDC	Thu, May 24, 2001	14.24	14.77	14.21	14.46
2273	NYSE	MDC	Wed, May 23, 2001	14.70	14.86	14.16	14.16
2272	NYSE	MDC	Tue, May 22, 2001	14.80	15.19	14.70	14.98
2271	NYSE	MDC	Mon, May 21, 2001	15.04	15.58	14.53	14.81
2270	NYSE	MDC	Fri, May 18, 2001	16.29	16.29	15.56	15.88
2269	NYSE	MDC	Thu, May 17, 2001	15.51	16.52	15.50	16.33
2268	NYSE	MDC	Wed, May 16, 2001	16.74	16.95	15.38	15.95
2267	NYSE	MDC	Tue, May 15, 2001	17.01	17.67	16.96	17.43
2266	NYSE	MDC	Mon, May 14, 2001	16.60	17.37	16.47	17.01
2265	NYSE	MDC	Fri, May 11, 2001	17.81	17.81	17.04	17.26
2264	NYSE	MDC	Thu, May 10, 2001	17.41	17.91	17.41	17.91
2263	NYSE	MDC	Wed, May 9, 2001	17.01	17.43	17.01	17.30
2262	NYSE	MDC	Tue, May 8, 2001	17.65	17.80	17.39	17.59
2261	NYSE	MDC	Mon, May 7, 2001	17.37	17.94	17.37	17.64
2260	NYSE	MDC	Fri, May 4, 2001	16.99	17.26	16.17	17.26
2259	NYSE	MDC	Thu, May 3, 2001	16.39	17.47	15.69	17.02
2258	NYSE	MDC	Wed, May 2, 2001	18.13	18.16	16.76	16.87
2257	NYSE	MDC	Tue, May 1, 2001	18.35	19.18	17.24	18.54
2256	NYSE	MDC	Mon, Apr 30, 2001	21.08	21.17	18.79	18.80
2255	NYSE	MDC	Fri, Apr 27, 2001	19.09	20.40	19.01	20.30
2254	NYSE	MDC	Thu, Apr 26, 2001	18.94	19.12	18.85	18.89
2253	NYSE	MDC	Wed, Apr 25, 2001	19.03	19.31	18.75	18.79
2252	NYSE	MDC	Tue, Apr 24, 2001	18.90	19.01	18.60	18.85
2251	NYSE	MDC	Mon, Apr 23, 2001	18.69	19.34	18.46	18.46
2250	NYSE	MDC	Fri, Apr 20, 2001	18.35	19.13	18.26	18.35
2249	NYSE	MDC	Thu, Apr 19, 2001	18.26	18.77	18.18	18.35
2248	NYSE	MDC	Wed, Apr 18, 2001	17.77	19.18	17.77	18.20
2247	NYSE	MDC	Tue, Apr 17, 2001	17.74	18.02	17.48	17.55
2246	NYSE	MDC	Mon, Apr 16, 2001	18.34	18.35	17.91	18.09
2245	NYSE	MDC	Thu, Apr 12, 2001	18.05	18.51	17.79	18.23
2244	NYSE	MDC	Wed, Apr 11, 2001	18.13	18.66	17.53	17.53
2243	NYSE	MDC	Tue, Apr 10, 2001	17.56	18.35	17.17	17.61
2242	NYSE	MDC	Mon, Apr 9, 2001	16.28	17.35	16.17	17.28
2241	NYSE	MDC	Fri, Apr 6, 2001	16.93	16.93	15.94	16.17
2240	NYSE	MDC	Thu, Apr 5, 2001	17.08	17.46	16.90	17.04
2239	NYSE	MDC	Wed, Apr 4, 2001	16.65	16.94	16.43	16.91
2238	NYSE	MDC	Tue, Apr 3, 2001	17.04	17.05	16.24	16.48
2237	NYSE	MDC	Mon, Apr 2, 2001	17.35	17.81	17.19	17.19
2236	NYSE	MDC	Fri, Mar 30, 2001	17.00	17.58	16.95	17.19
2235	NYSE	MDC	Thu, Mar 29, 2001	16.96	17.13	16.47	16.89
2234	NYSE	MDC	Wed, Mar 28, 2001	15.78	17.56	15.72	16.91
2233	NYSE	MDC	Tue, Mar 27, 2001	15.69	16.01	15.51	15.60
2232	NYSE	MDC	Mon, Mar 26, 2001	15.77	16.38	15.49	15.71
2231	NYSE	MDC	Fri, Mar 23, 2001	15.21	15.93	15.21	15.72
2230	NYSE	MDC	Thu, Mar 22, 2001	16.23	16.40	14.69	15.10
2229	NYSE	MDC	Wed, Mar 21, 2001	15.98	16.87	15.98	16.15
2228	NYSE	MDC	Tue, Mar 20, 2001	14.90	16.32	14.90	15.99
2227	NYSE	MDC	Mon, Mar 19, 2001	14.60	14.85	14.59	14.85
2226	NYSE	MDC	Fri, Mar 16, 2001	14.97	14.97	14.55	14.60
2225	NYSE	MDC	Thu, Mar 15, 2001	14.97	15.05	14.80	14.97
2224	NYSE	MDC	Wed, Mar 14, 2001	15.51	15.62	14.86	14.88
2223	NYSE	MDC	Tue, Mar 13, 2001	15.64	15.97	15.47	15.60
2222	NYSE	MDC	Mon, Mar 12, 2001	16.53	16.53	15.62	15.64
2221	NYSE	MDC	Fri, Mar 9, 2001	16.47	16.69	16.34	16.52
2220	NYSE	MDC	Thu, Mar 8, 2001	16.71	16.84	16.12	16.30
2219	NYSE	MDC	Wed, Mar 7, 2001	16.68	17.04	16.68	16.79
2218	NYSE	MDC	Tue, Mar 6, 2001	15.99	16.71	15.99	16.57
2217	NYSE	MDC	Mon, Mar 5, 2001	15.45	16.10	15.45	15.88
2216	NYSE	MDC	Fri, Mar 2, 2001	14.99	15.51	14.97	15.38
2215	NYSE	MDC	Thu, Mar 1, 2001	15.77	15.77	14.73	15.03
2214	NYSE	MDC	Wed, Feb 28, 2001	15.73	15.86	15.44	15.62
2213	NYSE	MDC	Tue, Feb 27, 2001	16.17	16.17	15.73	15.77
2212	NYSE	MDC	Mon, Feb 26, 2001	16.15	16.37	15.82	16.04
2211	NYSE	MDC	Fri, Feb 23, 2001	14.26	16.21	14.11	16.15
2210	NYSE	MDC	Thu, Feb 22, 2001	15.07	15.07	14.24	14.37
2209	NYSE	MDC	Wed, Feb 21, 2001	15.34	15.45	15.15	15.15
2208	NYSE	MDC	Tue, Feb 20, 2001	15.94	16.01	15.16	15.29
2207	NYSE	MDC	Fri, Feb 16, 2001	16.46	16.48	15.91	16.02
2206	NYSE	MDC	Thu, Feb 15, 2001	16.49	16.60	16.39	16.43
2205	NYSE	MDC	Wed, Feb 14, 2001	16.52	16.66	16.40	16.54
2204	NYSE	MDC	Tue, Feb 13, 2001	16.95	17.46	16.52	16.52
2203	NYSE	MDC	Mon, Feb 12, 2001	16.76	17.48	16.56	16.94
2202	NYSE	MDC	Fri, Feb 9, 2001	16.74	17.08	16.19	16.60
2201	NYSE	MDC	Thu, Feb 8, 2001	17.72	17.74	16.82	16.84
2200	NYSE	MDC	Wed, Feb 7, 2001	16.78	18.11	16.68	17.68
2199	NYSE	MDC	Tue, Feb 6, 2001	16.39	17.15	16.39	16.82
2198	NYSE	MDC	Mon, Feb 5, 2001	14.48	16.39	14.48	16.39
2197	NYSE	MDC	Fri, Feb 2, 2001	14.36	14.51	14.29	14.37
2196	NYSE	MDC	Thu, Feb 1, 2001	13.76	14.54	13.72	14.21
2195	NYSE	MDC	Wed, Jan 31, 2001	14.29	14.43	13.70	13.70
2194	NYSE	MDC	Tue, Jan 30, 2001	14.68	14.68	14.10	14.20
2193	NYSE	MDC	Mon, Jan 29, 2001	14.50	14.91	14.48	14.76
2192	NYSE	MDC	Fri, Jan 26, 2001	14.46	14.62	14.46	14.58
2191	NYSE	MDC	Thu, Jan 25, 2001	14.50	14.60	14.40	14.50
2190	NYSE	MDC	Wed, Jan 24, 2001	13.96	14.43	13.90	14.42
2189	NYSE	MDC	Tue, Jan 23, 2001	13.51	13.88	13.45	13.86
2188	NYSE	MDC	Mon, Jan 22, 2001	13.16	13.45	13.05	13.41
2187	NYSE	MDC	Fri, Jan 19, 2001	14.06	14.06	12.91	13.16
2186	NYSE	MDC	Thu, Jan 18, 2001	14.80	14.85	14.24	14.24
2185	NYSE	MDC	Wed, Jan 17, 2001	15.39	15.45	14.80	14.80
2184	NYSE	MDC	Tue, Jan 16, 2001	15.68	15.87	15.31	15.31
2183	NYSE	MDC	Fri, Jan 12, 2001	14.86	15.59	14.81	15.52
2182	NYSE	MDC	Thu, Jan 11, 2001	14.45	14.79	14.38	14.79
2181	NYSE	MDC	Wed, Jan 10, 2001	14.55	14.59	14.40	14.51
2180	NYSE	MDC	Tue, Jan 9, 2001	13.98	14.69	13.98	14.54
2179	NYSE	MDC	Mon, Jan 8, 2001	13.39	13.61	13.37	13.57
2178	NYSE	MDC	Fri, Jan 5, 2001	13.31	13.39	13.16	13.34
2177	NYSE	MDC	Thu, Jan 4, 2001	13.07	13.27	13.05	13.27
2176	NYSE	MDC	Wed, Jan 3, 2001	12.93	13.19	12.91	13.01
2175	NYSE	MDC	Tue, Jan 2, 2001	13.09	13.17	12.89	12.99
2174	NYSE	MDC	Fri, Dec 29, 2000	13.35	13.49	12.99	13.09
2173	NYSE	MDC	Thu, Dec 28, 2000	13.10	13.31	13.07	13.31
2172	NYSE	MDC	Wed, Dec 27, 2000	13.13	13.17	12.95	13.10
2171	NYSE	MDC	Tue, Dec 26, 2000	12.89	13.07	12.81	13.01
2170	NYSE	MDC	Fri, Dec 22, 2000	12.25	12.87	12.25	12.79
2169	NYSE	MDC	Thu, Dec 21, 2000	12.12	12.27	12.03	12.25
2168	NYSE	MDC	Wed, Dec 20, 2000	12.69	12.69	12.16	12.16
2167	NYSE	MDC	Tue, Dec 19, 2000	13.01	13.01	12.79	12.79
2166	NYSE	MDC	Mon, Dec 18, 2000	13.01	13.16	12.97	13.01
2165	NYSE	MDC	Fri, Dec 15, 2000	12.87	13.07	12.87	12.95
2164	NYSE	MDC	Thu, Dec 14, 2000	13.43	13.46	12.92	12.95
2163	NYSE	MDC	Wed, Dec 13, 2000	13.59	13.59	13.31	13.45
2162	NYSE	MDC	Tue, Dec 12, 2000	13.80	13.80	13.27	13.51
2161	NYSE	MDC	Mon, Dec 11, 2000	13.39	13.41	13.19	13.30
2160	NYSE	MDC	Fri, Dec 8, 2000	12.66	13.29	12.65	13.21
2159	NYSE	MDC	Thu, Dec 7, 2000	12.35	12.72	12.31	12.65
2158	NYSE	MDC	Wed, Dec 6, 2000	12.51	12.61	12.36	12.40
2157	NYSE	MDC	Tue, Dec 5, 2000	11.62	12.41	11.62	12.41
2156	NYSE	MDC	Mon, Dec 4, 2000	11.68	11.70	11.52	11.56
2155	NYSE	MDC	Fri, Dec 1, 2000	11.17	11.62	11.10	11.62
2154	NYSE	MDC	Thu, Nov 30, 2000	11.42	11.47	11.15	11.15
2153	NYSE	MDC	Wed, Nov 29, 2000	11.64	11.69	11.47	11.52
2152	NYSE	MDC	Tue, Nov 28, 2000	11.62	11.72	11.62	11.64
2151	NYSE	MDC	Mon, Nov 27, 2000	11.47	11.72	11.47	11.62
2150	NYSE	MDC	Fri, Nov 24, 2000	11.30	11.37	11.30	11.37
2149	NYSE	MDC	Wed, Nov 22, 2000	11.32	11.32	11.15	11.27
2148	NYSE	MDC	Tue, Nov 21, 2000	11.62	11.62	11.02	11.35
2147	NYSE	MDC	Mon, Nov 20, 2000	11.92	11.92	11.52	11.59
2146	NYSE	MDC	Fri, Nov 17, 2000	12.19	12.34	11.92	11.99
2145	NYSE	MDC	Thu, Nov 16, 2000	12.21	12.26	12.04	12.12
2144	NYSE	MDC	Wed, Nov 15, 2000	12.29	12.29	12.12	12.21
2143	NYSE	MDC	Tue, Nov 14, 2000	12.17	12.29	11.84	12.29
2142	NYSE	MDC	Mon, Nov 13, 2000	12.29	12.61	12.09	12.17
2141	NYSE	MDC	Fri, Nov 10, 2000	11.82	12.26	11.77	12.26
2140	NYSE	MDC	Thu, Nov 9, 2000	11.27	11.92	11.22	11.87
2139	NYSE	MDC	Wed, Nov 8, 2000	11.27	11.27	11.12	11.27
2138	NYSE	MDC	Tue, Nov 7, 2000	10.63	11.27	10.63	11.27
2137	NYSE	MDC	Mon, Nov 6, 2000	11.10	11.10	10.68	10.68
2136	NYSE	MDC	Fri, Nov 3, 2000	11.17	11.17	10.92	11.10
2135	NYSE	MDC	Thu, Nov 2, 2000	11.17	11.22	11.07	11.17
2134	NYSE	MDC	Wed, Nov 1, 2000	10.97	11.12	10.97	11.10
2133	NYSE	MDC	Tue, Oct 31, 2000	10.73	10.87	10.68	10.87
2132	NYSE	MDC	Mon, Oct 30, 2000	10.23	10.77	10.20	10.73
2131	NYSE	MDC	Fri, Oct 27, 2000	10.23	10.40	10.10	10.28
2130	NYSE	MDC	Thu, Oct 26, 2000	10.48	10.60	10.08	10.18
2129	NYSE	MDC	Wed, Oct 25, 2000	10.73	10.73	10.33	10.40
2128	NYSE	MDC	Tue, Oct 24, 2000	10.68	10.85	10.65	10.65
2127	NYSE	MDC	Mon, Oct 23, 2000	10.58	10.75	10.58	10.60
2126	NYSE	MDC	Fri, Oct 20, 2000	10.77	10.77	10.65	10.65
2125	NYSE	MDC	Thu, Oct 19, 2000	10.60	10.90	10.55	10.75
2124	NYSE	MDC	Wed, Oct 18, 2000	10.45	10.65	10.38	10.65
2123	NYSE	MDC	Tue, Oct 17, 2000	10.65	10.68	10.40	10.40
2122	NYSE	MDC	Mon, Oct 16, 2000	10.35	10.60	10.30	10.45
2121	NYSE	MDC	Fri, Oct 13, 2000	10.43	10.48	10.33	10.35
2120	NYSE	MDC	Thu, Oct 12, 2000	10.82	10.85	10.48	10.53
2119	NYSE	MDC	Wed, Oct 11, 2000	11.02	11.10	10.73	10.87
2118	NYSE	MDC	Tue, Oct 10, 2000	10.92	11.15	10.92	11.10
2117	NYSE	MDC	Mon, Oct 9, 2000	10.87	11.10	10.82	10.95
2116	NYSE	MDC	Fri, Oct 6, 2000	10.95	11.02	10.63	10.68
2115	NYSE	MDC	Thu, Oct 5, 2000	11.22	11.27	10.82	10.90
2114	NYSE	MDC	Wed, Oct 4, 2000	11.02	11.47	11.02	11.37
2113	NYSE	MDC	Tue, Oct 3, 2000	10.85	10.97	10.80	10.92
2112	NYSE	MDC	Mon, Oct 2, 2000	10.43	10.77	10.43	10.77
2111	NYSE	MDC	Fri, Sep 29, 2000	10.58	10.73	10.33	10.33
2110	NYSE	MDC	Thu, Sep 28, 2000	10.05	10.48	10.05	10.43
2109	NYSE	MDC	Wed, Sep 27, 2000	9.68	10.18	9.68	10.13
2108	NYSE	MDC	Tue, Sep 26, 2000	9.09	9.91	9.09	9.61
2107	NYSE	MDC	Mon, Sep 25, 2000	8.76	8.81	8.61	8.74
2106	NYSE	MDC	Fri, Sep 22, 2000	8.86	8.86	8.66	8.71
2105	NYSE	MDC	Thu, Sep 21, 2000	8.81	8.96	8.81	8.91
2104	NYSE	MDC	Wed, Sep 20, 2000	8.57	8.91	8.54	8.86
2103	NYSE	MDC	Tue, Sep 19, 2000	9.06	9.06	8.64	8.64
2102	NYSE	MDC	Mon, Sep 18, 2000	9.45	9.45	8.99	9.06
2101	NYSE	MDC	Fri, Sep 15, 2000	9.81	9.81	9.48	9.48
2100	NYSE	MDC	Thu, Sep 14, 2000	10.01	10.03	9.83	9.93
2099	NYSE	MDC	Wed, Sep 13, 2000	10.10	10.18	9.83	9.96
2098	NYSE	MDC	Tue, Sep 12, 2000	9.98	10.18	9.97	10.10
2097	NYSE	MDC	Mon, Sep 11, 2000	9.81	9.93	9.81	9.83
2096	NYSE	MDC	Fri, Sep 8, 2000	9.88	9.93	9.88	9.88
2095	NYSE	MDC	Thu, Sep 7, 2000	9.91	9.91	9.88	9.91
2094	NYSE	MDC	Wed, Sep 6, 2000	9.81	9.91	9.81	9.91
2093	NYSE	MDC	Tue, Sep 5, 2000	9.81	9.91	9.71	9.81
2092	NYSE	MDC	Fri, Sep 1, 2000	10.05	10.10	9.81	9.83
2091	NYSE	MDC	Thu, Aug 31, 2000	9.11	10.01	9.11	9.96
2090	NYSE	MDC	Wed, Aug 30, 2000	8.97	9.11	8.96	9.04
2089	NYSE	MDC	Tue, Aug 29, 2000	9.16	9.24	8.79	8.99
2088	NYSE	MDC	Mon, Aug 28, 2000	9.66	9.68	9.29	9.29
2087	NYSE	MDC	Fri, Aug 25, 2000	9.86	9.86	9.58	9.66
2086	NYSE	MDC	Thu, Aug 24, 2000	9.71	9.91	9.68	9.88
2085	NYSE	MDC	Wed, Aug 23, 2000	9.88	9.88	9.63	9.63
2084	NYSE	MDC	Tue, Aug 22, 2000	9.88	9.88	9.77	9.77
2083	NYSE	MDC	Mon, Aug 21, 2000	9.71	9.81	9.56	9.78
2082	NYSE	MDC	Fri, Aug 18, 2000	9.78	9.88	9.56	9.73
2081	NYSE	MDC	Thu, Aug 17, 2000	9.21	9.86	9.21	9.83
2080	NYSE	MDC	Wed, Aug 16, 2000	9.58	9.58	8.74	9.14
2079	NYSE	MDC	Tue, Aug 15, 2000	9.81	9.83	9.38	9.51
2078	NYSE	MDC	Mon, Aug 14, 2000	9.78	9.83	9.73	9.78
2077	NYSE	MDC	Fri, Aug 11, 2000	9.36	9.73	9.32	9.68
2076	NYSE	MDC	Thu, Aug 10, 2000	9.76	9.76	9.21	9.36
2075	NYSE	MDC	Wed, Aug 9, 2000	9.68	9.93	9.68	9.76
2074	NYSE	MDC	Tue, Aug 8, 2000	8.96	9.71	8.96	9.58
2073	NYSE	MDC	Mon, Aug 7, 2000	8.32	8.99	8.32	8.94
2072	NYSE	MDC	Fri, Aug 4, 2000	8.12	8.29	8.12	8.27
2071	NYSE	MDC	Thu, Aug 3, 2000	7.89	8.17	7.85	8.17
2070	NYSE	MDC	Wed, Aug 2, 2000	8.02	8.09	7.85	7.85
2069	NYSE	MDC	Tue, Aug 1, 2000	7.92	8.02	7.87	8.02
2068	NYSE	MDC	Mon, Jul 31, 2000	7.60	7.94	7.60	7.94
2067	NYSE	MDC	Fri, Jul 28, 2000	8.09	8.09	7.60	7.60
2066	NYSE	MDC	Thu, Jul 27, 2000	8.24	8.24	7.94	8.09
2065	NYSE	MDC	Wed, Jul 26, 2000	8.12	8.24	8.12	8.19
2064	NYSE	MDC	Tue, Jul 25, 2000	7.85	8.14	7.77	8.12
2063	NYSE	MDC	Mon, Jul 24, 2000	7.92	7.94	7.77	7.77
2062	NYSE	MDC	Fri, Jul 21, 2000	8.07	8.14	7.92	7.92
2061	NYSE	MDC	Thu, Jul 20, 2000	7.97	8.07	7.89	8.07
2060	NYSE	MDC	Wed, Jul 19, 2000	8.07	8.09	7.94	7.97
2059	NYSE	MDC	Tue, Jul 18, 2000	8.19	8.19	7.99	7.99
2058	NYSE	MDC	Mon, Jul 17, 2000	8.27	8.27	8.04	8.09
2057	NYSE	MDC	Fri, Jul 14, 2000	8.09	8.24	8.09	8.12
2056	NYSE	MDC	Thu, Jul 13, 2000	7.89	8.04	7.85	8.04
2055	NYSE	MDC	Wed, Jul 12, 2000	7.80	7.89	7.80	7.89
2054	NYSE	MDC	Tue, Jul 11, 2000	7.67	7.87	7.67	7.87
2053	NYSE	MDC	Mon, Jul 10, 2000	7.62	7.62	7.42	7.60
2052	NYSE	MDC	Fri, Jul 7, 2000	7.70	7.82	7.55	7.60
2051	NYSE	MDC	Thu, Jul 6, 2000	7.65	7.75	7.50	7.75
2050	NYSE	MDC	Wed, Jul 5, 2000	7.55	7.57	7.52	7.57
2049	NYSE	MDC	Mon, Jul 3, 2000	7.40	7.52	7.37	7.52
2048	NYSE	MDC	Fri, Jun 30, 2000	7.50	7.55	7.32	7.40
2047	NYSE	MDC	Thu, Jun 29, 2000	7.40	7.52	7.37	7.50
2046	NYSE	MDC	Wed, Jun 28, 2000	7.15	7.40	7.05	7.40
2045	NYSE	MDC	Tue, Jun 27, 2000	7.15	7.27	7.10	7.10
2044	NYSE	MDC	Mon, Jun 26, 2000	6.85	7.32	6.83	7.13
2043	NYSE	MDC	Fri, Jun 23, 2000	6.75	6.95	6.73	6.75
2042	NYSE	MDC	Thu, Jun 22, 2000	6.78	6.80	6.75	6.75
2041	NYSE	MDC	Wed, Jun 21, 2000	6.90	6.98	6.78	6.78
2040	NYSE	MDC	Tue, Jun 20, 2000	7.40	7.40	6.90	6.90
2039	NYSE	MDC	Mon, Jun 19, 2000	7.17	7.37	7.08	7.37
2038	NYSE	MDC	Fri, Jun 16, 2000	7.52	7.52	7.25	7.25
2037	NYSE	MDC	Thu, Jun 15, 2000	7.89	7.89	7.40	7.45
2036	NYSE	MDC	Wed, Jun 14, 2000	7.85	7.87	7.75	7.82
2035	NYSE	MDC	Tue, Jun 13, 2000	7.85	7.85	7.67	7.77
2034	NYSE	MDC	Mon, Jun 12, 2000	7.70	7.77	7.67	7.77
2033	NYSE	MDC	Fri, Jun 9, 2000	7.70	7.75	7.62	7.75
2032	NYSE	MDC	Thu, Jun 8, 2000	7.55	7.65	7.40	7.65
2031	NYSE	MDC	Wed, Jun 7, 2000	7.60	7.60	7.52	7.55
2030	NYSE	MDC	Tue, Jun 6, 2000	7.65	7.72	7.60	7.60
2029	NYSE	MDC	Mon, Jun 5, 2000	7.89	7.89	7.65	7.65
2028	NYSE	MDC	Fri, Jun 2, 2000	7.80	7.92	7.80	7.92
2027	NYSE	MDC	Thu, Jun 1, 2000	7.75	7.85	7.65	7.72
2026	NYSE	MDC	Wed, May 31, 2000	7.70	7.80	7.62	7.67
2025	NYSE	MDC	Tue, May 30, 2000	7.57	7.70	7.55	7.62
2024	NYSE	MDC	Fri, May 26, 2000	7.50	7.62	7.40	7.62
2023	NYSE	MDC	Thu, May 25, 2000	7.55	7.62	7.45	7.47
2022	NYSE	MDC	Wed, May 24, 2000	7.55	7.55	7.35	7.55
2021	NYSE	MDC	Tue, May 23, 2000	7.60	7.62	7.50	7.55
2020	NYSE	MDC	Mon, May 22, 2000	7.65	7.65	7.50	7.52
2019	NYSE	MDC	Fri, May 19, 2000	7.75	7.75	7.62	7.65
2018	NYSE	MDC	Thu, May 18, 2000	7.80	7.80	7.66	7.70
2017	NYSE	MDC	Wed, May 17, 2000	7.92	7.92	7.75	7.75
2016	NYSE	MDC	Tue, May 16, 2000	7.52	7.92	7.52	7.92
2015	NYSE	MDC	Mon, May 15, 2000	7.27	7.45	7.10	7.45
2014	NYSE	MDC	Fri, May 12, 2000	7.94	7.94	7.22	7.27
2013	NYSE	MDC	Thu, May 11, 2000	7.72	7.94	7.72	7.92
2012	NYSE	MDC	Wed, May 10, 2000	7.55	7.65	7.50	7.65
2011	NYSE	MDC	Tue, May 9, 2000	7.55	7.55	7.40	7.55
2010	NYSE	MDC	Mon, May 8, 2000	7.65	7.65	7.50	7.55
2009	NYSE	MDC	Fri, May 5, 2000	7.55	7.70	7.52	7.70
2008	NYSE	MDC	Thu, May 4, 2000	7.45	7.55	7.40	7.55
2007	NYSE	MDC	Wed, May 3, 2000	7.57	7.57	7.40	7.52
2006	NYSE	MDC	Tue, May 2, 2000	7.60	7.65	7.45	7.62
2005	NYSE	MDC	Mon, May 1, 2000	7.55	7.65	7.45	7.65
2004	NYSE	MDC	Fri, Apr 28, 2000	7.13	7.57	7.05	7.57
2003	NYSE	MDC	Thu, Apr 27, 2000	6.95	7.13	6.85	7.13
2002	NYSE	MDC	Wed, Apr 26, 2000	6.83	7.08	6.83	7.00
2001	NYSE	MDC	Tue, Apr 25, 2000	6.73	6.83	6.63	6.83
2000	NYSE	MDC	Mon, Apr 24, 2000	6.65	6.73	6.53	6.73
1999	NYSE	MDC	Thu, Apr 20, 2000	6.73	6.83	6.55	6.83
1998	NYSE	MDC	Wed, Apr 19, 2000	6.43	6.73	6.43	6.73
1997	NYSE	MDC	Tue, Apr 18, 2000	6.50	6.65	6.33	6.48
1996	NYSE	MDC	Mon, Apr 17, 2000	6.41	6.65	6.36	6.55
1995	NYSE	MDC	Fri, Apr 14, 2000	7.08	7.08	6.55	6.65
1994	NYSE	MDC	Thu, Apr 13, 2000	7.35	7.35	7.08	7.08
1993	NYSE	MDC	Wed, Apr 12, 2000	7.13	7.35	7.13	7.30
1992	NYSE	MDC	Tue, Apr 11, 2000	6.95	7.10	6.95	7.08
1991	NYSE	MDC	Mon, Apr 10, 2000	7.45	7.45	7.00	7.03
1990	NYSE	MDC	Fri, Apr 7, 2000	7.35	7.55	7.35	7.45
1989	NYSE	MDC	Thu, Apr 6, 2000	7.30	7.45	7.25	7.30
1988	NYSE	MDC	Wed, Apr 5, 2000	7.00	7.35	6.98	7.30
1987	NYSE	MDC	Tue, Apr 4, 2000	6.95	7.00	6.75	6.95
1986	NYSE	MDC	Mon, Apr 3, 2000	7.10	7.10	6.68	6.95
1985	NYSE	MDC	Fri, Mar 31, 2000	6.65	7.13	6.60	7.13
1984	NYSE	MDC	Thu, Mar 30, 2000	6.58	6.78	6.55	6.55
1983	NYSE	MDC	Wed, Mar 29, 2000	6.43	6.68	6.43	6.63
1982	NYSE	MDC	Tue, Mar 28, 2000	6.38	6.43	6.36	6.38
1981	NYSE	MDC	Mon, Mar 27, 2000	6.41	6.53	6.31	6.48
1980	NYSE	MDC	Fri, Mar 24, 2000	6.48	6.73	6.38	6.38
1979	NYSE	MDC	Thu, Mar 23, 2000	6.11	6.36	5.96	6.28
1978	NYSE	MDC	Wed, Mar 22, 2000	6.06	6.21	5.93	6.06
1977	NYSE	MDC	Tue, Mar 21, 2000	5.98	6.08	5.86	6.06
1976	NYSE	MDC	Mon, Mar 20, 2000	6.08	6.08	5.74	6.06
1975	NYSE	MDC	Fri, Mar 17, 2000	5.91	6.13	5.91	6.01
1974	NYSE	MDC	Thu, Mar 16, 2000	5.66	5.96	5.66	5.96
1973	NYSE	MDC	Wed, Mar 15, 2000	5.51	5.69	5.44	5.69
1972	NYSE	MDC	Tue, Mar 14, 2000	5.59	5.61	5.49	5.56
1971	NYSE	MDC	Mon, Mar 13, 2000	5.76	5.76	5.56	5.59
1970	NYSE	MDC	Fri, Mar 10, 2000	5.81	5.93	5.76	5.81
1969	NYSE	MDC	Thu, Mar 9, 2000	5.91	5.96	5.76	5.86
1968	NYSE	MDC	Wed, Mar 8, 2000	5.83	5.96	5.66	5.96
1967	NYSE	MDC	Tue, Mar 7, 2000	5.86	5.91	5.71	5.88
1966	NYSE	MDC	Mon, Mar 6, 2000	5.83	5.98	5.81	5.86
1965	NYSE	MDC	Fri, Mar 3, 2000	5.86	5.93	5.76	5.88
1964	NYSE	MDC	Thu, Mar 2, 2000	5.86	5.86	5.66	5.86
1963	NYSE	MDC	Wed, Mar 1, 2000	5.88	6.11	5.88	6.01
1962	NYSE	MDC	Tue, Feb 29, 2000	5.86	6.03	5.66	6.03
1961	NYSE	MDC	Mon, Feb 28, 2000	5.78	5.91	5.64	5.86
1960	NYSE	MDC	Fri, Feb 25, 2000	6.08	6.19	5.74	5.74
1959	NYSE	MDC	Thu, Feb 24, 2000	6.08	6.23	6.06	6.13
1958	NYSE	MDC	Wed, Feb 23, 2000	5.51	5.96	5.46	5.96
1957	NYSE	MDC	Tue, Feb 22, 2000	5.41	5.64	5.41	5.64
1956	NYSE	MDC	Fri, Feb 18, 2000	5.56	5.56	5.36	5.39
1955	NYSE	MDC	Thu, Feb 17, 2000	5.36	5.51	5.36	5.46
1954	NYSE	MDC	Wed, Feb 16, 2000	5.46	5.46	5.36	5.36
1953	NYSE	MDC	Tue, Feb 15, 2000	5.61	5.61	5.46	5.46
1952	NYSE	MDC	Mon, Feb 14, 2000	5.46	5.64	5.39	5.56
1951	NYSE	MDC	Fri, Feb 11, 2000	5.59	5.59	5.44	5.51
1950	NYSE	MDC	Thu, Feb 10, 2000	5.49	5.59	5.46	5.54
1949	NYSE	MDC	Wed, Feb 9, 2000	5.71	5.71	5.56	5.56
1948	NYSE	MDC	Tue, Feb 8, 2000	5.69	5.71	5.64	5.66
1947	NYSE	MDC	Mon, Feb 7, 2000	5.66	5.78	5.59	5.69
1946	NYSE	MDC	Fri, Feb 4, 2000	5.59	5.64	5.56	5.61
1945	NYSE	MDC	Thu, Feb 3, 2000	5.36	5.61	5.36	5.61
1944	NYSE	MDC	Wed, Feb 2, 2000	5.44	5.49	5.39	5.46
1943	NYSE	MDC	Tue, Feb 1, 2000	5.66	5.66	5.41	5.49
1942	NYSE	MDC	Mon, Jan 31, 2000	5.81	5.81	5.54	5.61
1941	NYSE	MDC	Fri, Jan 28, 2000	5.69	5.91	5.66	5.91
1940	NYSE	MDC	Thu, Jan 27, 2000	5.74	5.76	5.61	5.76
1939	NYSE	MDC	Wed, Jan 26, 2000	5.71	5.91	5.66	5.71
1938	NYSE	MDC	Tue, Jan 25, 2000	5.91	5.91	5.61	5.66
1937	NYSE	MDC	Mon, Jan 24, 2000	5.96	6.06	5.86	5.88
1936	NYSE	MDC	Fri, Jan 21, 2000	6.16	6.18	5.98	5.98
1935	NYSE	MDC	Thu, Jan 20, 2000	6.50	6.53	6.16	6.16
1934	NYSE	MDC	Wed, Jan 19, 2000	6.45	6.50	6.43	6.45
1933	NYSE	MDC	Tue, Jan 18, 2000	6.36	6.36	6.21	6.36
1932	NYSE	MDC	Fri, Jan 14, 2000	6.26	6.31	6.23	6.31
1931	NYSE	MDC	Thu, Jan 13, 2000	6.13	6.33	6.13	6.31
1930	NYSE	MDC	Wed, Jan 12, 2000	6.03	6.16	6.01	6.13
1929	NYSE	MDC	Tue, Jan 11, 2000	6.11	6.23	6.01	6.08
1928	NYSE	MDC	Mon, Jan 10, 2000	6.13	6.21	6.11	6.16
1927	NYSE	MDC	Fri, Jan 7, 2000	6.21	6.31	6.16	6.21
1926	NYSE	MDC	Thu, Jan 6, 2000	6.11	6.11	5.96	6.11
1925	NYSE	MDC	Wed, Jan 5, 2000	6.03	6.18	6.01	6.13
1924	NYSE	MDC	Tue, Jan 4, 2000	6.11	6.11	5.96	6.08
1923	NYSE	MDC	Mon, Jan 3, 2000	6.23	6.23	6.06	6.13
1922	NYSE	MDC	Fri, Dec 31, 1999	6.26	6.31	6.18	6.23
1921	NYSE	MDC	Thu, Dec 30, 1999	6.16	6.36	6.16	6.26
1920	NYSE	MDC	Wed, Dec 29, 1999	6.13	6.13	5.86	6.08
1919	NYSE	MDC	Tue, Dec 28, 1999	6.11	6.21	6.08	6.11
1918	NYSE	MDC	Mon, Dec 27, 1999	6.03	6.23	5.96	6.11
1917	NYSE	MDC	Thu, Dec 23, 1999	5.98	6.16	5.96	6.08
1916	NYSE	MDC	Wed, Dec 22, 1999	5.83	5.96	5.83	5.96
1915	NYSE	MDC	Tue, Dec 21, 1999	5.86	5.88	5.86	5.88
1914	NYSE	MDC	Mon, Dec 20, 1999	5.96	6.11	5.86	5.86
1913	NYSE	MDC	Fri, Dec 17, 1999	5.76	6.03	5.76	5.96
1912	NYSE	MDC	Thu, Dec 16, 1999	5.78	5.78	5.71	5.71
1911	NYSE	MDC	Wed, Dec 15, 1999	5.78	5.81	5.66	5.81
1910	NYSE	MDC	Tue, Dec 14, 1999	5.88	5.93	5.78	5.93
1909	NYSE	MDC	Mon, Dec 13, 1999	5.76	5.93	5.76	5.93
1908	NYSE	MDC	Fri, Dec 10, 1999	5.81	5.83	5.54	5.76
1907	NYSE	MDC	Thu, Dec 9, 1999	5.76	5.81	5.66	5.78
1906	NYSE	MDC	Wed, Dec 8, 1999	5.74	5.78	5.74	5.76
1905	NYSE	MDC	Tue, Dec 7, 1999	5.88	5.88	5.74	5.74
1904	NYSE	MDC	Mon, Dec 6, 1999	5.78	5.93	5.76	5.93
1903	NYSE	MDC	Fri, Dec 3, 1999	5.78	5.86	5.76	5.78
1902	NYSE	MDC	Thu, Dec 2, 1999	5.78	5.86	5.76	5.78
1901	NYSE	MDC	Wed, Dec 1, 1999	5.88	5.96	5.81	5.81
1900	NYSE	MDC	Tue, Nov 30, 1999	5.88	5.93	5.81	5.93
1899	NYSE	MDC	Mon, Nov 29, 1999	5.91	5.98	5.78	5.91
1898	NYSE	MDC	Fri, Nov 26, 1999	6.01	6.01	5.91	5.93
1897	NYSE	MDC	Wed, Nov 24, 1999	6.11	6.16	5.96	6.06
1896	NYSE	MDC	Tue, Nov 23, 1999	6.21	6.21	6.03	6.11
1895	NYSE	MDC	Mon, Nov 22, 1999	6.13	6.26	5.96	6.26
1894	NYSE	MDC	Fri, Nov 19, 1999	6.33	6.36	6.11	6.18
1893	NYSE	MDC	Thu, Nov 18, 1999	6.03	6.28	6.03	6.28
1892	NYSE	MDC	Wed, Nov 17, 1999	5.98	6.06	5.83	6.06
1891	NYSE	MDC	Tue, Nov 16, 1999	6.16	6.16	5.81	6.01
1890	NYSE	MDC	Mon, Nov 15, 1999	6.36	6.36	6.13	6.16
1889	NYSE	MDC	Fri, Nov 12, 1999	6.60	6.60	6.36	6.38
1888	NYSE	MDC	Thu, Nov 11, 1999	6.73	6.73	6.65	6.65
1887	NYSE	MDC	Wed, Nov 10, 1999	6.70	6.75	6.63	6.70
1886	NYSE	MDC	Tue, Nov 9, 1999	6.83	6.83	6.63	6.70
1885	NYSE	MDC	Mon, Nov 8, 1999	6.68	6.85	6.68	6.83
1884	NYSE	MDC	Fri, Nov 5, 1999	6.73	6.75	6.68	6.75
1883	NYSE	MDC	Thu, Nov 4, 1999	6.58	6.83	6.58	6.75
1882	NYSE	MDC	Wed, Nov 3, 1999	6.41	6.55	6.41	6.55
1881	NYSE	MDC	Tue, Nov 2, 1999	6.26	6.45	6.26	6.45
1880	NYSE	MDC	Mon, Nov 1, 1999	6.21	6.26	6.21	6.26
1879	NYSE	MDC	Fri, Oct 29, 1999	6.03	6.26	6.03	6.21
1878	NYSE	MDC	Thu, Oct 28, 1999	5.86	6.01	5.86	6.01
1877	NYSE	MDC	Wed, Oct 27, 1999	5.71	5.86	5.66	5.83
1876	NYSE	MDC	Tue, Oct 26, 1999	5.78	5.78	5.66	5.71
1875	NYSE	MDC	Mon, Oct 25, 1999	5.85	5.87	5.78	5.78
1874	NYSE	MDC	Fri, Oct 22, 1999	5.83	5.83	5.66	5.83
1873	NYSE	MDC	Thu, Oct 21, 1999	5.71	5.88	5.71	5.88
1872	NYSE	MDC	Wed, Oct 20, 1999	5.98	5.98	5.31	5.66
1871	NYSE	MDC	Tue, Oct 19, 1999	6.16	6.23	5.93	5.93
1870	NYSE	MDC	Mon, Oct 18, 1999	6.03	6.03	5.88	5.96
1869	NYSE	MDC	Fri, Oct 15, 1999	6.03	6.06	6.03	6.03
1868	NYSE	MDC	Thu, Oct 14, 1999	6.16	6.16	6.01	6.01
1867	NYSE	MDC	Wed, Oct 13, 1999	6.26	6.26	6.13	6.23
1866	NYSE	MDC	Tue, Oct 12, 1999	6.36	6.36	6.26	6.26
1865	NYSE	MDC	Mon, Oct 11, 1999	6.43	6.43	6.33	6.36
1864	NYSE	MDC	Fri, Oct 8, 1999	6.53	6.53	6.43	6.45
1863	NYSE	MDC	Thu, Oct 7, 1999	6.45	6.53	6.45	6.53
1862	NYSE	MDC	Wed, Oct 6, 1999	6.18	6.41	6.18	6.41
1861	NYSE	MDC	Tue, Oct 5, 1999	6.28	6.41	6.18	6.31
1860	NYSE	MDC	Mon, Oct 4, 1999	6.28	6.45	6.28	6.38
1859	NYSE	MDC	Fri, Oct 1, 1999	6.38	6.48	6.18	6.41
1858	NYSE	MDC	Thu, Sep 30, 1999	6.16	6.43	6.11	6.43
1857	NYSE	MDC	Wed, Sep 29, 1999	6.28	6.28	5.96	6.18
1856	NYSE	MDC	Tue, Sep 28, 1999	6.31	6.43	6.13	6.28
1855	NYSE	MDC	Mon, Sep 27, 1999	6.11	6.36	6.11	6.23
1854	NYSE	MDC	Fri, Sep 24, 1999	6.48	6.55	5.96	5.96
1853	NYSE	MDC	Thu, Sep 23, 1999	6.75	6.75	6.36	6.43
1852	NYSE	MDC	Wed, Sep 22, 1999	7.10	7.10	6.65	6.85
1851	NYSE	MDC	Tue, Sep 21, 1999	7.15	7.15	7.00	7.13
1850	NYSE	MDC	Mon, Sep 20, 1999	7.37	7.37	7.13	7.13
1849	NYSE	MDC	Fri, Sep 17, 1999	7.52	7.55	7.42	7.47
1848	NYSE	MDC	Thu, Sep 16, 1999	8.02	8.07	7.57	7.60
1847	NYSE	MDC	Wed, Sep 15, 1999	7.94	8.02	7.92	7.92
1846	NYSE	MDC	Tue, Sep 14, 1999	7.94	7.99	7.94	7.99
1845	NYSE	MDC	Mon, Sep 13, 1999	7.89	7.94	7.80	7.89
1844	NYSE	MDC	Fri, Sep 10, 1999	7.85	7.94	7.85	7.94
1843	NYSE	MDC	Thu, Sep 9, 1999	7.77	7.87	7.75	7.87
1842	NYSE	MDC	Wed, Sep 8, 1999	7.94	7.94	7.57	7.72
1841	NYSE	MDC	Tue, Sep 7, 1999	7.89	7.94	7.82	7.92
1840	NYSE	MDC	Fri, Sep 3, 1999	7.67	7.92	7.67	7.92
1839	NYSE	MDC	Thu, Sep 2, 1999	7.70	7.70	7.62	7.62
1838	NYSE	MDC	Wed, Sep 1, 1999	7.47	7.75	7.47	7.75
1837	NYSE	MDC	Tue, Aug 31, 1999	7.50	7.50	7.20	7.47
1836	NYSE	MDC	Mon, Aug 30, 1999	7.87	7.92	7.52	7.55
1835	NYSE	MDC	Fri, Aug 27, 1999	8.04	8.07	7.77	7.77
1834	NYSE	MDC	Thu, Aug 26, 1999	7.85	7.99	7.85	7.99
1833	NYSE	MDC	Wed, Aug 25, 1999	7.94	7.99	7.87	7.94
1832	NYSE	MDC	Tue, Aug 24, 1999	7.80	7.94	7.80	7.94
1831	NYSE	MDC	Mon, Aug 23, 1999	7.85	7.89	7.72	7.80
1830	NYSE	MDC	Fri, Aug 20, 1999	7.94	7.94	7.82	7.92
1829	NYSE	MDC	Thu, Aug 19, 1999	7.85	7.94	7.70	7.94
1828	NYSE	MDC	Wed, Aug 18, 1999	8.09	8.12	7.89	7.89
1827	NYSE	MDC	Tue, Aug 17, 1999	7.89	8.04	7.87	8.02
1826	NYSE	MDC	Mon, Aug 16, 1999	7.92	8.04	7.92	7.97
1825	NYSE	MDC	Fri, Aug 13, 1999	8.07	8.12	7.94	7.99
1824	NYSE	MDC	Thu, Aug 12, 1999	8.07	8.14	8.07	8.14
1823	NYSE	MDC	Wed, Aug 11, 1999	8.07	8.09	7.89	7.99
1822	NYSE	MDC	Tue, Aug 10, 1999	7.97	8.12	7.94	8.12
1821	NYSE	MDC	Mon, Aug 9, 1999	8.12	8.12	7.99	8.02
1820	NYSE	MDC	Fri, Aug 6, 1999	8.32	8.32	8.07	8.07
1819	NYSE	MDC	Thu, Aug 5, 1999	8.29	8.32	8.09	8.29
1818	NYSE	MDC	Wed, Aug 4, 1999	8.32	8.34	8.19	8.29
1817	NYSE	MDC	Tue, Aug 3, 1999	8.37	8.39	8.22	8.27
1816	NYSE	MDC	Mon, Aug 2, 1999	8.19	8.39	8.19	8.32
1815	NYSE	MDC	Fri, Jul 30, 1999	8.32	8.37	8.14	8.24
1814	NYSE	MDC	Thu, Jul 29, 1999	8.44	8.44	8.34	8.37
1813	NYSE	MDC	Wed, Jul 28, 1999	8.39	8.47	8.37	8.44
1812	NYSE	MDC	Tue, Jul 27, 1999	8.17	8.34	8.14	8.32
1811	NYSE	MDC	Mon, Jul 26, 1999	8.27	8.27	8.14	8.22
1810	NYSE	MDC	Fri, Jul 23, 1999	8.49	8.49	8.24	8.32
1809	NYSE	MDC	Thu, Jul 22, 1999	8.52	8.59	8.42	8.54
1808	NYSE	MDC	Wed, Jul 21, 1999	8.57	8.71	8.47	8.52
1807	NYSE	MDC	Tue, Jul 20, 1999	8.52	8.74	8.24	8.44
1806	NYSE	MDC	Mon, Jul 19, 1999	8.69	8.69	8.29	8.37
1805	NYSE	MDC	Fri, Jul 16, 1999	8.66	8.69	8.66	8.69
1804	NYSE	MDC	Thu, Jul 15, 1999	8.39	8.71	8.37	8.69
1803	NYSE	MDC	Wed, Jul 14, 1999	8.24	8.39	8.19	8.39
1802	NYSE	MDC	Tue, Jul 13, 1999	8.54	8.57	8.17	8.29
1801	NYSE	MDC	Mon, Jul 12, 1999	8.57	8.61	8.44	8.57
1800	NYSE	MDC	Fri, Jul 9, 1999	8.09	8.52	8.09	8.52
1799	NYSE	MDC	Thu, Jul 8, 1999	8.22	8.24	8.04	8.22
1798	NYSE	MDC	Wed, Jul 7, 1999	8.09	8.34	8.07	8.32
1797	NYSE	MDC	Tue, Jul 6, 1999	8.08	8.34	8.08	8.19
1796	NYSE	MDC	Fri, Jul 2, 1999	8.02	8.17	7.99	8.07
1795	NYSE	MDC	Thu, Jul 1, 1999	8.44	8.44	8.07	8.09
1794	NYSE	MDC	Wed, Jun 30, 1999	7.89	8.54	7.85	8.54
1793	NYSE	MDC	Tue, Jun 29, 1999	7.60	7.89	7.60	7.82
1792	NYSE	MDC	Mon, Jun 28, 1999	7.22	7.70	7.22	7.60
1791	NYSE	MDC	Fri, Jun 25, 1999	7.20	7.20	6.95	7.15
1790	NYSE	MDC	Thu, Jun 24, 1999	7.10	7.25	6.95	7.25
1789	NYSE	MDC	Wed, Jun 23, 1999	7.55	7.55	7.01	7.15
1788	NYSE	MDC	Tue, Jun 22, 1999	7.47	7.60	7.20	7.55
1787	NYSE	MDC	Mon, Jun 21, 1999	7.27	7.40	7.27	7.40
1786	NYSE	MDC	Fri, Jun 18, 1999	7.25	7.45	7.22	7.40
1785	NYSE	MDC	Thu, Jun 17, 1999	7.15	7.20	7.10	7.15
1784	NYSE	MDC	Wed, Jun 16, 1999	7.45	7.45	6.85	7.15
1783	NYSE	MDC	Tue, Jun 15, 1999	7.08	7.55	7.05	7.55
1782	NYSE	MDC	Mon, Jun 14, 1999	7.40	7.40	7.00	7.03
1781	NYSE	MDC	Fri, Jun 11, 1999	7.13	7.42	6.90	7.42
1780	NYSE	MDC	Thu, Jun 10, 1999	7.42	7.42	6.98	7.08
1779	NYSE	MDC	Wed, Jun 9, 1999	7.47	7.60	7.40	7.52
1778	NYSE	MDC	Tue, Jun 8, 1999	7.67	7.70	7.60	7.60
1777	NYSE	MDC	Mon, Jun 7, 1999	7.35	7.62	7.35	7.62
1776	NYSE	MDC	Fri, Jun 4, 1999	7.80	7.80	7.45	7.52
1775	NYSE	MDC	Thu, Jun 3, 1999	7.75	7.75	7.55	7.72
1774	NYSE	MDC	Wed, Jun 2, 1999	7.77	7.77	7.40	7.70
1773	NYSE	MDC	Tue, Jun 1, 1999	7.94	7.94	7.80	7.82
1772	NYSE	MDC	Fri, May 28, 1999	7.92	7.99	7.85	7.85
1771	NYSE	MDC	Thu, May 27, 1999	7.94	7.94	7.82	7.85
1770	NYSE	MDC	Wed, May 26, 1999	7.77	7.97	7.77	7.94
1769	NYSE	MDC	Tue, May 25, 1999	7.85	8.02	7.70	7.70
1768	NYSE	MDC	Mon, May 24, 1999	7.99	8.02	7.87	7.87
1767	NYSE	MDC	Fri, May 21, 1999	7.94	7.99	7.85	7.97
1766	NYSE	MDC	Thu, May 20, 1999	7.67	7.97	7.67	7.89
1765	NYSE	MDC	Wed, May 19, 1999	7.85	7.94	7.55	7.62
1764	NYSE	MDC	Tue, May 18, 1999	7.57	7.85	7.57	7.85
1763	NYSE	MDC	Mon, May 17, 1999	7.60	7.60	7.42	7.55
1762	NYSE	MDC	Fri, May 14, 1999	7.80	7.82	7.67	7.70
1761	NYSE	MDC	Thu, May 13, 1999	7.87	8.04	7.72	7.85
1760	NYSE	MDC	Wed, May 12, 1999	7.75	7.85	7.65	7.82
1759	NYSE	MDC	Tue, May 11, 1999	7.99	8.02	7.75	7.80
1758	NYSE	MDC	Mon, May 10, 1999	8.14	8.32	7.89	7.97
1757	NYSE	MDC	Fri, May 7, 1999	7.94	8.22	7.94	8.22
1756	NYSE	MDC	Thu, May 6, 1999	7.94	7.99	7.62	7.99
1755	NYSE	MDC	Wed, May 5, 1999	8.07	8.07	7.77	7.89
1754	NYSE	MDC	Tue, May 4, 1999	7.94	8.14	7.89	7.99
1753	NYSE	MDC	Mon, May 3, 1999	7.62	7.97	7.62	7.92
1752	NYSE	MDC	Fri, Apr 30, 1999	7.87	7.92	7.80	7.80
1751	NYSE	MDC	Thu, Apr 29, 1999	7.77	7.92	7.61	7.92
1750	NYSE	MDC	Wed, Apr 28, 1999	7.60	7.85	7.50	7.85
1749	NYSE	MDC	Tue, Apr 27, 1999	7.50	7.60	7.50	7.57
1748	NYSE	MDC	Mon, Apr 26, 1999	7.42	7.55	7.25	7.45
1747	NYSE	MDC	Fri, Apr 23, 1999	7.25	7.42	7.17	7.35
1746	NYSE	MDC	Thu, Apr 22, 1999	7.32	7.35	7.17	7.30
1745	NYSE	MDC	Wed, Apr 21, 1999	7.15	7.35	7.15	7.30
1744	NYSE	MDC	Tue, Apr 20, 1999	7.20	7.20	7.05	7.15
1743	NYSE	MDC	Mon, Apr 19, 1999	6.88	7.13	6.75	7.05
1742	NYSE	MDC	Fri, Apr 16, 1999	6.90	7.00	6.85	6.98
1741	NYSE	MDC	Thu, Apr 15, 1999	6.65	6.83	6.65	6.83
1740	NYSE	MDC	Wed, Apr 14, 1999	6.31	6.73	6.26	6.55
1739	NYSE	MDC	Tue, Apr 13, 1999	6.60	6.68	6.28	6.28
1738	NYSE	MDC	Mon, Apr 12, 1999	6.33	6.70	6.33	6.65
1737	NYSE	MDC	Fri, Apr 9, 1999	6.41	6.43	6.33	6.41
1736	NYSE	MDC	Thu, Apr 8, 1999	6.50	6.50	6.36	6.38
1735	NYSE	MDC	Wed, Apr 7, 1999	6.38	6.50	6.31	6.43
1734	NYSE	MDC	Tue, Apr 6, 1999	6.21	6.31	6.18	6.28
1733	NYSE	MDC	Mon, Apr 5, 1999	6.01	6.28	5.96	6.23
1732	NYSE	MDC	Thu, Apr 1, 1999	5.76	6.01	5.76	5.98
1731	NYSE	MDC	Wed, Mar 31, 1999	6.21	6.28	5.71	5.71
1730	NYSE	MDC	Tue, Mar 30, 1999	6.16	6.21	5.91	6.16
1729	NYSE	MDC	Mon, Mar 29, 1999	6.16	6.16	5.96	6.16
1728	NYSE	MDC	Fri, Mar 26, 1999	6.21	6.23	6.06	6.16
1727	NYSE	MDC	Thu, Mar 25, 1999	5.49	6.16	5.44	6.16
1726	NYSE	MDC	Wed, Mar 24, 1999	5.83	5.83	5.46	5.46
1725	NYSE	MDC	Tue, Mar 23, 1999	6.01	6.01	5.93	5.96
1724	NYSE	MDC	Mon, Mar 22, 1999	6.33	6.33	6.13	6.16
1723	NYSE	MDC	Fri, Mar 19, 1999	6.45	6.45	6.33	6.33
1722	NYSE	MDC	Thu, Mar 18, 1999	6.60	6.60	6.36	6.41
1721	NYSE	MDC	Wed, Mar 17, 1999	6.70	6.70	6.55	6.58
1720	NYSE	MDC	Tue, Mar 16, 1999	6.70	6.75	6.63	6.63
1719	NYSE	MDC	Mon, Mar 15, 1999	6.68	6.75	6.68	6.75
1718	NYSE	MDC	Fri, Mar 12, 1999	6.65	6.73	6.63	6.73
1717	NYSE	MDC	Thu, Mar 11, 1999	6.95	7.03	6.65	6.70
1716	NYSE	MDC	Wed, Mar 10, 1999	6.93	7.03	6.90	6.98
1715	NYSE	MDC	Tue, Mar 9, 1999	6.98	7.00	6.75	6.98
1714	NYSE	MDC	Mon, Mar 8, 1999	6.95	6.98	6.85	6.88
1713	NYSE	MDC	Fri, Mar 5, 1999	7.03	7.25	6.88	6.90
1712	NYSE	MDC	Thu, Mar 4, 1999	6.90	7.10	6.90	7.10
1711	NYSE	MDC	Wed, Mar 3, 1999	6.98	7.10	6.83	7.08
1710	NYSE	MDC	Tue, Mar 2, 1999	7.25	7.30	6.85	6.98
1709	NYSE	MDC	Mon, Mar 1, 1999	7.03	7.30	6.95	7.30
1708	NYSE	MDC	Fri, Feb 26, 1999	7.05	7.10	6.98	7.08
1707	NYSE	MDC	Thu, Feb 25, 1999	7.17	7.17	6.95	7.10
1706	NYSE	MDC	Wed, Feb 24, 1999	7.10	7.19	7.00	7.03
1705	NYSE	MDC	Tue, Feb 23, 1999	6.98	7.15	6.98	7.05
1704	NYSE	MDC	Mon, Feb 22, 1999	6.75	6.88	6.68	6.88
1703	NYSE	MDC	Fri, Feb 19, 1999	6.83	6.83	6.68	6.70
1702	NYSE	MDC	Thu, Feb 18, 1999	7.00	7.00	6.70	6.73
1701	NYSE	MDC	Wed, Feb 17, 1999	6.70	6.95	6.70	6.93
1700	NYSE	MDC	Tue, Feb 16, 1999	6.60	6.75	6.50	6.75
1699	NYSE	MDC	Fri, Feb 12, 1999	6.80	6.80	6.58	6.60
1698	NYSE	MDC	Thu, Feb 11, 1999	6.95	6.95	6.75	6.80
1697	NYSE	MDC	Wed, Feb 10, 1999	7.15	7.25	6.88	7.00
1696	NYSE	MDC	Tue, Feb 9, 1999	7.25	7.27	7.15	7.20
1695	NYSE	MDC	Mon, Feb 8, 1999	7.70	7.70	7.27	7.27
1694	NYSE	MDC	Fri, Feb 5, 1999	7.45	7.94	7.27	7.75
1693	NYSE	MDC	Thu, Feb 4, 1999	7.89	7.89	7.50	7.50
1692	NYSE	MDC	Wed, Feb 3, 1999	8.07	8.14	7.85	7.87
1691	NYSE	MDC	Tue, Feb 2, 1999	8.02	8.09	7.94	8.09
1690	NYSE	MDC	Mon, Feb 1, 1999	8.39	8.47	8.24	8.24
1689	NYSE	MDC	Fri, Jan 29, 1999	8.19	8.49	8.09	8.34
1688	NYSE	MDC	Thu, Jan 28, 1999	8.37	8.37	8.14	8.19
1687	NYSE	MDC	Wed, Jan 27, 1999	8.44	8.57	8.42	8.47
1686	NYSE	MDC	Tue, Jan 26, 1999	8.27	8.44	8.24	8.44
1685	NYSE	MDC	Mon, Jan 25, 1999	7.89	8.34	7.89	8.29
1684	NYSE	MDC	Fri, Jan 22, 1999	8.27	8.27	7.45	7.85
1683	NYSE	MDC	Thu, Jan 21, 1999	8.44	8.47	8.09	8.32
1682	NYSE	MDC	Wed, Jan 20, 1999	8.04	8.39	7.94	8.39
1681	NYSE	MDC	Tue, Jan 19, 1999	8.12	8.12	7.92	7.99
1680	NYSE	MDC	Fri, Jan 15, 1999	7.92	8.12	7.85	8.04
1679	NYSE	MDC	Thu, Jan 14, 1999	8.04	8.07	7.85	7.87
1678	NYSE	MDC	Wed, Jan 13, 1999	7.97	8.09	7.85	8.09
1677	NYSE	MDC	Tue, Jan 12, 1999	8.04	8.22	8.02	8.04
1676	NYSE	MDC	Mon, Jan 11, 1999	8.22	8.22	7.94	8.04
1675	NYSE	MDC	Fri, Jan 8, 1999	8.47	8.54	8.17	8.27
1674	NYSE	MDC	Thu, Jan 7, 1999	8.29	8.39	8.14	8.37
1673	NYSE	MDC	Wed, Jan 6, 1999	8.42	8.43	8.07	8.14
1672	NYSE	MDC	Tue, Jan 5, 1999	8.37	8.44	8.34	8.42
1671	NYSE	MDC	Mon, Jan 4, 1999	8.54	8.54	8.34	8.42
1670	NYSE	MDC	Thu, Dec 31, 1998	8.49	8.54	8.34	8.49
1669	NYSE	MDC	Wed, Dec 30, 1998	8.14	8.71	8.14	8.52
1668	NYSE	MDC	Tue, Dec 29, 1998	8.24	8.24	8.09	8.17
1667	NYSE	MDC	Mon, Dec 28, 1998	8.12	8.29	8.04	8.29
1666	NYSE	MDC	Thu, Dec 24, 1998	8.17	8.27	8.12	8.12
1665	NYSE	MDC	Wed, Dec 23, 1998	8.09	8.22	7.94	8.22
1664	NYSE	MDC	Tue, Dec 22, 1998	8.54	8.59	8.12	8.14
1663	NYSE	MDC	Mon, Dec 21, 1998	8.29	8.44	8.14	8.42
1662	NYSE	MDC	Fri, Dec 18, 1998	8.22	8.24	7.97	8.24
1661	NYSE	MDC	Thu, Dec 17, 1998	8.32	8.34	8.04	8.07
1660	NYSE	MDC	Wed, Dec 16, 1998	8.02	8.44	7.97	8.37
1659	NYSE	MDC	Tue, Dec 15, 1998	8.04	8.12	7.94	8.09
1658	NYSE	MDC	Mon, Dec 14, 1998	8.04	8.09	7.94	7.94
1657	NYSE	MDC	Fri, Dec 11, 1998	8.22	8.24	8.09	8.09
1656	NYSE	MDC	Thu, Dec 10, 1998	8.39	8.39	8.22	8.27
1655	NYSE	MDC	Wed, Dec 9, 1998	8.12	8.49	8.12	8.34
1654	NYSE	MDC	Tue, Dec 8, 1998	7.85	8.17	7.80	8.17
1653	NYSE	MDC	Mon, Dec 7, 1998	7.82	7.85	7.75	7.80
1652	NYSE	MDC	Fri, Dec 4, 1998	7.42	7.85	7.42	7.82
1651	NYSE	MDC	Thu, Dec 3, 1998	7.55	7.55	7.42	7.50
1650	NYSE	MDC	Wed, Dec 2, 1998	7.45	7.62	7.37	7.62
1649	NYSE	MDC	Tue, Dec 1, 1998	7.30	7.52	7.30	7.40
1648	NYSE	MDC	Mon, Nov 30, 1998	7.20	7.35	7.13	7.30
1647	NYSE	MDC	Fri, Nov 27, 1998	7.22	7.32	7.22	7.30
1646	NYSE	MDC	Wed, Nov 25, 1998	7.35	7.52	7.32	7.32
1645	NYSE	MDC	Tue, Nov 24, 1998	7.52	7.62	7.27	7.27
1644	NYSE	MDC	Mon, Nov 23, 1998	7.17	7.60	7.17	7.52
1643	NYSE	MDC	Fri, Nov 20, 1998	7.13	7.22	7.05	7.17
1642	NYSE	MDC	Thu, Nov 19, 1998	7.22	7.25	6.98	7.22
1641	NYSE	MDC	Wed, Nov 18, 1998	7.13	7.35	7.13	7.22
1640	NYSE	MDC	Tue, Nov 17, 1998	7.32	7.34	7.05	7.05
1639	NYSE	MDC	Mon, Nov 16, 1998	7.13	7.47	7.10	7.30
1638	NYSE	MDC	Fri, Nov 13, 1998	7.03	7.50	7.03	7.30
1637	NYSE	MDC	Thu, Nov 12, 1998	7.37	7.40	6.93	7.03
1636	NYSE	MDC	Wed, Nov 11, 1998	7.62	7.65	7.25	7.32
1635	NYSE	MDC	Tue, Nov 10, 1998	7.85	7.85	7.35	7.72
1634	NYSE	MDC	Mon, Nov 9, 1998	8.14	8.14	7.89	7.94
1633	NYSE	MDC	Fri, Nov 6, 1998	8.14	8.24	8.09	8.24
1632	NYSE	MDC	Thu, Nov 5, 1998	7.77	8.24	7.67	8.19
1631	NYSE	MDC	Wed, Nov 4, 1998	7.60	7.94	7.60	7.87
1630	NYSE	MDC	Tue, Nov 3, 1998	7.37	7.57	7.37	7.52
1629	NYSE	MDC	Mon, Nov 2, 1998	7.05	7.35	7.05	7.32
1628	NYSE	MDC	Fri, Oct 30, 1998	6.93	7.05	6.83	6.98
1627	NYSE	MDC	Thu, Oct 29, 1998	6.85	6.93	6.83	6.90
1626	NYSE	MDC	Wed, Oct 28, 1998	6.85	6.95	6.83	6.85
1625	NYSE	MDC	Tue, Oct 27, 1998	6.80	6.98	6.75	6.80
1624	NYSE	MDC	Mon, Oct 26, 1998	6.75	6.93	6.75	6.80
1623	NYSE	MDC	Fri, Oct 23, 1998	7.17	7.20	6.78	6.78
1622	NYSE	MDC	Thu, Oct 22, 1998	6.98	7.22	6.85	7.20
1621	NYSE	MDC	Wed, Oct 21, 1998	6.60	6.95	6.58	6.83
1620	NYSE	MDC	Tue, Oct 20, 1998	6.13	6.53	6.13	6.43
1619	NYSE	MDC	Mon, Oct 19, 1998	5.91	6.11	5.81	6.08
1618	NYSE	MDC	Fri, Oct 16, 1998	6.41	6.41	5.96	5.96
1617	NYSE	MDC	Thu, Oct 15, 1998	5.69	6.33	5.69	6.33
1616	NYSE	MDC	Wed, Oct 14, 1998	5.36	5.64	5.31	5.61
1615	NYSE	MDC	Tue, Oct 13, 1998	5.44	5.46	5.24	5.41
1614	NYSE	MDC	Mon, Oct 12, 1998	5.34	5.41	5.29	5.31
1613	NYSE	MDC	Fri, Oct 9, 1998	5.46	5.46	5.41	5.44
1612	NYSE	MDC	Thu, Oct 8, 1998	6.18	6.18	5.39	5.46
1611	NYSE	MDC	Wed, Oct 7, 1998	7.15	7.45	6.21	6.26
1610	NYSE	MDC	Tue, Oct 6, 1998	7.00	7.10	6.75	7.05
1609	NYSE	MDC	Mon, Oct 5, 1998	7.35	7.35	6.90	7.08
1608	NYSE	MDC	Fri, Oct 2, 1998	7.30	7.45	7.22	7.35
1607	NYSE	MDC	Thu, Oct 1, 1998	7.40	7.40	7.22	7.35
1606	NYSE	MDC	Wed, Sep 30, 1998	7.32	7.32	7.30	7.32
1605	NYSE	MDC	Tue, Sep 29, 1998	7.40	7.40	7.32	7.37
1604	NYSE	MDC	Mon, Sep 28, 1998	7.37	7.40	7.32	7.40
1603	NYSE	MDC	Fri, Sep 25, 1998	7.22	7.37	7.15	7.37
1602	NYSE	MDC	Thu, Sep 24, 1998	7.27	7.27	7.13	7.20
1601	NYSE	MDC	Wed, Sep 23, 1998	7.27	7.27	7.05	7.27
1600	NYSE	MDC	Tue, Sep 22, 1998	7.42	7.42	7.22	7.22
1599	NYSE	MDC	Mon, Sep 21, 1998	7.47	7.47	7.35	7.42
1598	NYSE	MDC	Fri, Sep 18, 1998	7.27	7.47	7.20	7.47
1597	NYSE	MDC	Thu, Sep 17, 1998	6.98	7.15	6.93	7.13
1596	NYSE	MDC	Wed, Sep 16, 1998	6.90	7.08	6.75	7.05
1595	NYSE	MDC	Tue, Sep 15, 1998	6.43	6.85	6.43	6.85
1594	NYSE	MDC	Mon, Sep 14, 1998	6.53	6.53	6.36	6.53
1593	NYSE	MDC	Fri, Sep 11, 1998	6.31	6.43	5.91	6.43
1592	NYSE	MDC	Thu, Sep 10, 1998	6.36	6.41	6.06	6.21
1591	NYSE	MDC	Wed, Sep 9, 1998	6.78	6.78	6.28	6.36
1590	NYSE	MDC	Tue, Sep 8, 1998	6.88	7.05	6.78	6.80
1589	NYSE	MDC	Fri, Sep 4, 1998	6.65	6.80	6.65	6.78
1588	NYSE	MDC	Thu, Sep 3, 1998	6.53	6.65	6.48	6.65
1587	NYSE	MDC	Wed, Sep 2, 1998	6.73	6.78	6.58	6.58
1586	NYSE	MDC	Tue, Sep 1, 1998	6.53	6.75	6.28	6.65
1585	NYSE	MDC	Mon, Aug 31, 1998	7.10	7.10	5.81	6.36
1584	NYSE	MDC	Fri, Aug 28, 1998	7.27	7.27	7.05	7.20
1583	NYSE	MDC	Thu, Aug 27, 1998	7.85	7.85	7.25	7.32
1582	NYSE	MDC	Wed, Aug 26, 1998	8.07	8.09	7.89	7.89
1581	NYSE	MDC	Tue, Aug 25, 1998	8.07	8.39	8.07	8.12
1580	NYSE	MDC	Mon, Aug 24, 1998	7.85	8.04	7.75	8.04
1579	NYSE	MDC	Fri, Aug 21, 1998	8.14	8.14	7.70	7.85
1578	NYSE	MDC	Thu, Aug 20, 1998	8.39	8.42	8.24	8.24
1577	NYSE	MDC	Wed, Aug 19, 1998	8.39	8.54	8.29	8.32
1576	NYSE	MDC	Tue, Aug 18, 1998	8.34	8.34	8.29	8.32
1575	NYSE	MDC	Mon, Aug 17, 1998	8.27	8.34	8.27	8.32
1574	NYSE	MDC	Fri, Aug 14, 1998	8.32	8.37	8.24	8.32
1573	NYSE	MDC	Thu, Aug 13, 1998	8.34	8.37	8.12	8.32
1572	NYSE	MDC	Wed, Aug 12, 1998	8.39	8.52	8.29	8.32
1571	NYSE	MDC	Tue, Aug 11, 1998	8.47	8.47	8.29	8.34
1570	NYSE	MDC	Mon, Aug 10, 1998	8.39	8.52	8.34	8.47
1569	NYSE	MDC	Fri, Aug 7, 1998	8.24	8.47	8.24	8.34
1568	NYSE	MDC	Thu, Aug 6, 1998	8.22	8.24	8.09	8.24
1567	NYSE	MDC	Wed, Aug 5, 1998	8.24	8.27	7.99	8.17
1566	NYSE	MDC	Tue, Aug 4, 1998	8.44	8.44	8.19	8.34
1565	NYSE	MDC	Mon, Aug 3, 1998	8.24	8.44	8.24	8.44
1564	NYSE	MDC	Fri, Jul 31, 1998	8.54	8.59	8.17	8.17
1563	NYSE	MDC	Thu, Jul 30, 1998	8.34	8.54	8.34	8.49
1562	NYSE	MDC	Wed, Jul 29, 1998	8.34	8.39	8.29	8.34
1561	NYSE	MDC	Tue, Jul 28, 1998	8.44	8.59	8.24	8.32
1560	NYSE	MDC	Mon, Jul 27, 1998	8.44	8.47	8.27	8.42
1559	NYSE	MDC	Fri, Jul 24, 1998	8.96	9.06	8.42	8.42
1558	NYSE	MDC	Thu, Jul 23, 1998	9.53	9.53	8.74	8.89
1557	NYSE	MDC	Wed, Jul 22, 1998	8.32	9.43	8.04	9.33
1556	NYSE	MDC	Tue, Jul 21, 1998	8.37	8.47	8.22	8.24
1555	NYSE	MDC	Mon, Jul 20, 1998	8.39	8.54	8.37	8.42
1554	NYSE	MDC	Fri, Jul 17, 1998	8.47	8.52	8.29	8.34
1553	NYSE	MDC	Thu, Jul 16, 1998	8.47	8.49	8.34	8.42
1552	NYSE	MDC	Wed, Jul 15, 1998	8.66	8.66	8.37	8.44
1551	NYSE	MDC	Tue, Jul 14, 1998	8.84	8.84	8.64	8.64
1550	NYSE	MDC	Mon, Jul 13, 1998	8.57	8.89	8.57	8.79
1549	NYSE	MDC	Fri, Jul 10, 1998	8.22	8.44	8.17	8.42
1548	NYSE	MDC	Thu, Jul 9, 1998	7.89	8.14	7.89	8.09
1547	NYSE	MDC	Wed, Jul 8, 1998	7.75	7.85	7.65	7.85
1546	NYSE	MDC	Tue, Jul 7, 1998	7.75	7.82	7.52	7.75
1545	NYSE	MDC	Mon, Jul 6, 1998	7.89	7.89	7.60	7.80
1544	NYSE	MDC	Thu, Jul 2, 1998	7.94	7.94	7.82	7.89
1543	NYSE	MDC	Wed, Jul 1, 1998	7.92	7.96	7.82	7.89
1542	NYSE	MDC	Tue, Jun 30, 1998	7.45	7.85	7.45	7.85
1541	NYSE	MDC	Mon, Jun 29, 1998	7.50	7.60	7.45	7.45
1540	NYSE	MDC	Fri, Jun 26, 1998	7.42	7.55	7.30	7.50
1539	NYSE	MDC	Thu, Jun 25, 1998	7.30	7.42	7.22	7.32
1538	NYSE	MDC	Wed, Jun 24, 1998	7.20	7.30	7.20	7.30
1537	NYSE	MDC	Tue, Jun 23, 1998	6.88	7.15	6.88	7.15
1536	NYSE	MDC	Mon, Jun 22, 1998	6.83	6.88	6.75	6.88
1535	NYSE	MDC	Fri, Jun 19, 1998	6.73	6.75	6.68	6.75
1534	NYSE	MDC	Thu, Jun 18, 1998	6.55	6.70	6.53	6.65
1533	NYSE	MDC	Wed, Jun 17, 1998	6.43	6.53	6.41	6.53
1532	NYSE	MDC	Tue, Jun 16, 1998	6.48	6.48	6.41	6.41
1531	NYSE	MDC	Mon, Jun 15, 1998	6.31	6.53	6.31	6.45
1530	NYSE	MDC	Fri, Jun 12, 1998	6.63	6.63	6.38	6.41
1529	NYSE	MDC	Thu, Jun 11, 1998	6.58	6.65	6.31	6.60
1528	NYSE	MDC	Wed, Jun 10, 1998	6.48	6.58	6.45	6.58
1527	NYSE	MDC	Tue, Jun 9, 1998	6.65	6.65	6.48	6.50
1526	NYSE	MDC	Mon, Jun 8, 1998	6.58	6.60	6.41	6.60
1525	NYSE	MDC	Fri, Jun 5, 1998	6.58	6.58	6.43	6.48
1524	NYSE	MDC	Thu, Jun 4, 1998	6.41	6.53	6.36	6.50
1523	NYSE	MDC	Wed, Jun 3, 1998	6.31	6.58	6.31	6.45
1522	NYSE	MDC	Tue, Jun 2, 1998	6.23	6.36	6.23	6.31
1521	NYSE	MDC	Mon, Jun 1, 1998	6.18	6.28	6.13	6.18
1520	NYSE	MDC	Fri, May 29, 1998	5.81	6.03	5.81	6.01
1519	NYSE	MDC	Thu, May 28, 1998	5.66	5.86	5.66	5.86
1518	NYSE	MDC	Wed, May 27, 1998	5.83	5.83	5.61	5.66
1517	NYSE	MDC	Tue, May 26, 1998	5.96	6.01	5.74	5.86
1516	NYSE	MDC	Fri, May 22, 1998	5.81	5.96	5.78	5.93
1515	NYSE	MDC	Thu, May 21, 1998	5.76	5.83	5.61	5.83
1514	NYSE	MDC	Wed, May 20, 1998	5.76	5.81	5.59	5.74
1513	NYSE	MDC	Tue, May 19, 1998	5.31	5.86	5.31	5.76
1512	NYSE	MDC	Mon, May 18, 1998	6.31	6.50	5.16	5.19
1511	NYSE	MDC	Fri, May 15, 1998	6.43	6.43	6.26	6.26
1510	NYSE	MDC	Thu, May 14, 1998	6.55	6.63	6.43	6.43
1509	NYSE	MDC	Wed, May 13, 1998	6.50	6.60	6.43	6.60
1508	NYSE	MDC	Tue, May 12, 1998	6.43	6.48	6.36	6.45
1507	NYSE	MDC	Mon, May 11, 1998	6.68	6.73	6.38	6.45
1506	NYSE	MDC	Fri, May 8, 1998	6.75	6.78	6.60	6.65
1505	NYSE	MDC	Thu, May 7, 1998	7.13	7.13	6.70	6.80
1504	NYSE	MDC	Wed, May 6, 1998	7.20	7.20	7.05	7.13
1503	NYSE	MDC	Tue, May 5, 1998	7.15	7.20	7.13	7.20
1502	NYSE	MDC	Mon, May 4, 1998	7.10	7.15	6.95	7.10
1501	NYSE	MDC	Fri, May 1, 1998	6.88	7.05	6.83	7.05
1500	NYSE	MDC	Thu, Apr 30, 1998	6.41	6.85	6.28	6.83
1499	NYSE	MDC	Wed, Apr 29, 1998	6.63	6.73	6.31	6.50
1498	NYSE	MDC	Tue, Apr 28, 1998	6.93	7.00	6.75	6.75
1497	NYSE	MDC	Mon, Apr 27, 1998	7.32	7.32	6.80	6.85
1496	NYSE	MDC	Fri, Apr 24, 1998	7.85	7.89	7.40	7.47
1495	NYSE	MDC	Thu, Apr 23, 1998	7.45	7.94	7.45	7.80
1494	NYSE	MDC	Wed, Apr 22, 1998	6.80	7.10	6.80	7.10
1493	NYSE	MDC	Tue, Apr 21, 1998	6.63	6.80	6.60	6.80
1492	NYSE	MDC	Mon, Apr 20, 1998	6.41	6.53	6.41	6.53
1491	NYSE	MDC	Fri, Apr 17, 1998	6.26	6.41	6.26	6.41
1490	NYSE	MDC	Thu, Apr 16, 1998	6.60	6.68	6.23	6.26
1489	NYSE	MDC	Wed, Apr 15, 1998	6.85	6.90	6.55	6.55
1488	NYSE	MDC	Tue, Apr 14, 1998	7.22	7.22	6.85	6.85
1487	NYSE	MDC	Mon, Apr 13, 1998	7.22	7.22	7.13	7.15
1486	NYSE	MDC	Thu, Apr 9, 1998	6.90	7.22	6.90	7.15
1485	NYSE	MDC	Wed, Apr 8, 1998	6.58	6.90	6.58	6.90
1484	NYSE	MDC	Tue, Apr 7, 1998	6.90	6.90	6.55	6.58
1483	NYSE	MDC	Mon, Apr 6, 1998	7.00	7.05	6.88	6.95
1482	NYSE	MDC	Fri, Apr 3, 1998	7.05	7.10	6.93	7.05
1481	NYSE	MDC	Thu, Apr 2, 1998	7.05	7.10	6.95	7.10
1480	NYSE	MDC	Wed, Apr 1, 1998	7.10	7.10	6.95	7.05
1479	NYSE	MDC	Tue, Mar 31, 1998	7.05	7.05	6.95	7.05
1478	NYSE	MDC	Mon, Mar 30, 1998	6.98	7.03	6.85	7.03
1477	NYSE	MDC	Fri, Mar 27, 1998	6.93	7.00	6.75	7.00
1476	NYSE	MDC	Thu, Mar 26, 1998	6.80	7.15	6.75	6.88
1475	NYSE	MDC	Wed, Mar 25, 1998	6.80	6.88	6.70	6.80
1474	NYSE	MDC	Tue, Mar 24, 1998	6.85	6.90	6.80	6.90
1473	NYSE	MDC	Mon, Mar 23, 1998	6.90	6.98	6.75	6.85
1472	NYSE	MDC	Fri, Mar 20, 1998	6.93	7.05	6.85	7.05
1471	NYSE	MDC	Thu, Mar 19, 1998	7.10	7.10	6.88	6.90
1470	NYSE	MDC	Wed, Mar 18, 1998	6.98	7.10	6.98	7.10
1469	NYSE	MDC	Tue, Mar 17, 1998	6.95	7.05	6.85	7.03
1468	NYSE	MDC	Mon, Mar 16, 1998	7.10	7.10	6.95	7.00
1467	NYSE	MDC	Fri, Mar 13, 1998	7.10	7.10	7.00	7.10
1466	NYSE	MDC	Thu, Mar 12, 1998	7.10	7.15	7.08	7.10
1465	NYSE	MDC	Wed, Mar 11, 1998	7.05	7.15	7.05	7.10
1464	NYSE	MDC	Tue, Mar 10, 1998	6.88	7.00	6.70	7.00
1463	NYSE	MDC	Mon, Mar 9, 1998	7.05	7.15	6.90	6.90
1462	NYSE	MDC	Fri, Mar 6, 1998	7.22	7.27	7.15	7.15
1461	NYSE	MDC	Thu, Mar 5, 1998	7.27	7.32	7.25	7.27
1460	NYSE	MDC	Wed, Mar 4, 1998	7.25	7.35	7.25	7.32
1459	NYSE	MDC	Tue, Mar 3, 1998	7.50	7.50	7.27	7.30
1458	NYSE	MDC	Mon, Mar 2, 1998	7.45	7.50	7.42	7.50
1457	NYSE	MDC	Fri, Feb 27, 1998	7.35	7.45	7.25	7.45
1456	NYSE	MDC	Thu, Feb 26, 1998	7.32	7.40	7.32	7.40
1455	NYSE	MDC	Wed, Feb 25, 1998	7.32	7.35	7.30	7.32
1454	NYSE	MDC	Tue, Feb 24, 1998	7.15	7.32	7.15	7.30
1453	NYSE	MDC	Mon, Feb 23, 1998	7.32	7.32	7.15	7.20
1452	NYSE	MDC	Fri, Feb 20, 1998	7.32	7.32	7.20	7.27
1451	NYSE	MDC	Thu, Feb 19, 1998	6.98	7.30	6.93	7.25
1450	NYSE	MDC	Wed, Feb 18, 1998	6.85	6.95	6.65	6.93
1449	NYSE	MDC	Tue, Feb 17, 1998	6.98	6.98	6.65	6.93
1448	NYSE	MDC	Fri, Feb 13, 1998	7.25	7.25	6.93	6.93
1447	NYSE	MDC	Thu, Feb 12, 1998	7.05	7.30	7.05	7.30
1446	NYSE	MDC	Wed, Feb 11, 1998	6.85	7.05	6.85	7.05
1445	NYSE	MDC	Tue, Feb 10, 1998	6.60	6.95	6.45	6.90
1444	NYSE	MDC	Mon, Feb 9, 1998	6.78	6.78	6.60	6.60
1443	NYSE	MDC	Fri, Feb 6, 1998	6.80	6.85	6.65	6.75
1442	NYSE	MDC	Thu, Feb 5, 1998	6.68	6.85	6.55	6.85
1441	NYSE	MDC	Wed, Feb 4, 1998	6.16	6.75	6.16	6.58
1440	NYSE	MDC	Tue, Feb 3, 1998	5.86	6.23	5.86	6.23
1439	NYSE	MDC	Mon, Feb 2, 1998	6.06	6.16	5.91	5.91
1438	NYSE	MDC	Fri, Jan 30, 1998	6.26	6.36	6.01	6.01
1437	NYSE	MDC	Thu, Jan 29, 1998	6.41	6.41	6.16	6.33
1436	NYSE	MDC	Wed, Jan 28, 1998	6.48	6.55	6.41	6.53
1435	NYSE	MDC	Tue, Jan 27, 1998	6.38	6.41	6.31	6.41
1434	NYSE	MDC	Mon, Jan 26, 1998	6.41	6.41	6.31	6.36
1433	NYSE	MDC	Fri, Jan 23, 1998	6.48	6.48	6.36	6.41
1432	NYSE	MDC	Thu, Jan 22, 1998	6.16	6.45	6.16	6.38
1431	NYSE	MDC	Wed, Jan 21, 1998	6.33	6.41	6.21	6.26
1430	NYSE	MDC	Tue, Jan 20, 1998	6.16	6.26	6.16	6.26
1429	NYSE	MDC	Fri, Jan 16, 1998	6.03	6.21	6.03	6.16
1428	NYSE	MDC	Thu, Jan 15, 1998	6.01	6.01	5.93	5.98
1427	NYSE	MDC	Wed, Jan 14, 1998	5.83	6.01	5.83	5.96
1426	NYSE	MDC	Tue, Jan 13, 1998	5.69	5.76	5.56	5.71
1425	NYSE	MDC	Mon, Jan 12, 1998	5.78	5.78	5.56	5.64
1424	NYSE	MDC	Fri, Jan 9, 1998	6.18	6.23	5.81	5.83
1423	NYSE	MDC	Thu, Jan 8, 1998	6.26	6.36	6.13	6.23
1422	NYSE	MDC	Wed, Jan 7, 1998	6.06	6.21	6.01	6.18
1421	NYSE	MDC	Tue, Jan 6, 1998	6.13	6.16	6.06	6.08
1420	NYSE	MDC	Mon, Jan 5, 1998	6.26	6.36	6.13	6.23
1419	NYSE	MDC	Fri, Jan 2, 1998	6.06	6.23	5.96	6.16
1418	NYSE	MDC	Wed, Dec 31, 1997	5.91	6.06	5.83	5.98
1417	NYSE	MDC	Tue, Dec 30, 1997	5.93	5.96	5.91	5.96
1416	NYSE	MDC	Mon, Dec 29, 1997	5.88	5.96	5.86	5.88
1415	NYSE	MDC	Fri, Dec 26, 1997	5.93	5.93	5.88	5.91
1414	NYSE	MDC	Wed, Dec 24, 1997	5.93	6.01	5.83	5.88
1413	NYSE	MDC	Tue, Dec 23, 1997	6.06	6.08	6.01	6.03
1412	NYSE	MDC	Mon, Dec 22, 1997	5.93	6.06	5.93	6.01
1411	NYSE	MDC	Fri, Dec 19, 1997	5.56	5.78	5.56	5.76
1410	NYSE	MDC	Thu, Dec 18, 1997	5.46	5.61	5.46	5.56
1409	NYSE	MDC	Wed, Dec 17, 1997	5.16	5.39	5.16	5.39
1408	NYSE	MDC	Tue, Dec 16, 1997	5.06	5.16	5.06	5.14
1407	NYSE	MDC	Mon, Dec 15, 1997	5.02	5.11	5.02	5.11
1406	NYSE	MDC	Fri, Dec 12, 1997	5.11	5.11	4.97	4.97
1405	NYSE	MDC	Thu, Dec 11, 1997	4.97	5.11	4.92	5.11
1404	NYSE	MDC	Wed, Dec 10, 1997	4.92	4.97	4.82	4.97
1403	NYSE	MDC	Tue, Dec 9, 1997	4.89	4.92	4.87	4.92
1402	NYSE	MDC	Mon, Dec 8, 1997	4.82	4.97	4.77	4.89
1401	NYSE	MDC	Fri, Dec 5, 1997	4.94	4.94	4.77	4.87
1400	NYSE	MDC	Thu, Dec 4, 1997	4.87	4.94	4.87	4.94
1399	NYSE	MDC	Wed, Dec 3, 1997	4.64	4.84	4.59	4.82
1398	NYSE	MDC	Tue, Dec 2, 1997	4.49	4.62	4.42	4.62
1397	NYSE	MDC	Mon, Dec 1, 1997	4.42	4.52	4.39	4.52
1396	NYSE	MDC	Fri, Nov 28, 1997	4.42	4.42	4.39	4.39
1395	NYSE	MDC	Wed, Nov 26, 1997	4.30	4.42	4.27	4.42
1394	NYSE	MDC	Tue, Nov 25, 1997	4.37	4.37	4.30	4.30
1393	NYSE	MDC	Mon, Nov 24, 1997	4.32	4.37	4.32	4.37
1392	NYSE	MDC	Fri, Nov 21, 1997	4.39	4.39	4.32	4.32
1391	NYSE	MDC	Thu, Nov 20, 1997	4.37	4.37	4.32	4.37
1390	NYSE	MDC	Wed, Nov 19, 1997	4.34	4.34	4.30	4.34
1389	NYSE	MDC	Tue, Nov 18, 1997	4.39	4.42	4.34	4.37
1388	NYSE	MDC	Mon, Nov 17, 1997	4.47	4.52	4.42	4.42
1387	NYSE	MDC	Fri, Nov 14, 1997	4.39	4.52	4.37	4.52
1386	NYSE	MDC	Thu, Nov 13, 1997	4.47	4.54	4.37	4.37
1385	NYSE	MDC	Wed, Nov 12, 1997	4.47	4.52	4.42	4.42
1384	NYSE	MDC	Tue, Nov 11, 1997	4.49	4.54	4.49	4.52
1383	NYSE	MDC	Mon, Nov 10, 1997	4.49	4.52	4.47	4.47
1382	NYSE	MDC	Fri, Nov 7, 1997	4.47	4.52	4.42	4.52
1381	NYSE	MDC	Thu, Nov 6, 1997	4.49	4.52	4.47	4.52
1380	NYSE	MDC	Wed, Nov 5, 1997	4.39	4.52	4.32	4.47
1379	NYSE	MDC	Tue, Nov 4, 1997	4.42	4.42	4.34	4.34
1378	NYSE	MDC	Mon, Nov 3, 1997	4.42	4.42	4.37	4.37
1377	NYSE	MDC	Fri, Oct 31, 1997	4.32	4.42	4.22	4.42
1376	NYSE	MDC	Thu, Oct 30, 1997	4.42	4.42	4.22	4.27
1375	NYSE	MDC	Wed, Oct 29, 1997	4.27	4.42	4.27	4.42
1374	NYSE	MDC	Tue, Oct 28, 1997	4.22	4.22	3.92	4.12
1373	NYSE	MDC	Mon, Oct 27, 1997	4.62	4.62	4.12	4.22
1372	NYSE	MDC	Fri, Oct 24, 1997	4.79	4.87	4.67	4.67
1371	NYSE	MDC	Thu, Oct 23, 1997	4.77	4.79	4.57	4.62
1370	NYSE	MDC	Wed, Oct 22, 1997	4.67	4.87	4.62	4.82
1369	NYSE	MDC	Tue, Oct 21, 1997	4.72	4.72	4.57	4.57
1368	NYSE	MDC	Mon, Oct 20, 1997	4.67	4.72	4.67	4.72
1367	NYSE	MDC	Fri, Oct 17, 1997	4.69	4.74	4.67	4.72
1366	NYSE	MDC	Thu, Oct 16, 1997	4.82	4.82	4.72	4.74
1365	NYSE	MDC	Wed, Oct 15, 1997	4.84	4.84	4.69	4.82
1364	NYSE	MDC	Tue, Oct 14, 1997	4.79	4.87	4.72	4.82
1363	NYSE	MDC	Mon, Oct 13, 1997	4.47	4.74	4.47	4.74
1362	NYSE	MDC	Fri, Oct 10, 1997	4.17	4.37	4.17	4.37
1361	NYSE	MDC	Thu, Oct 9, 1997	4.25	4.37	4.17	4.17
1360	NYSE	MDC	Wed, Oct 8, 1997	3.92	4.25	3.92	4.17
1359	NYSE	MDC	Tue, Oct 7, 1997	4.00	4.00	3.87	3.95
1358	NYSE	MDC	Mon, Oct 6, 1997	3.97	3.97	3.87	3.95
1357	NYSE	MDC	Fri, Oct 3, 1997	3.90	3.95	3.90	3.95
1356	NYSE	MDC	Thu, Oct 2, 1997	3.97	3.97	3.85	3.95
1355	NYSE	MDC	Wed, Oct 1, 1997	3.97	4.00	3.95	3.95
1354	NYSE	MDC	Tue, Sep 30, 1997	4.05	4.10	3.95	3.95
1353	NYSE	MDC	Mon, Sep 29, 1997	4.00	4.00	4.00	4.00
1352	NYSE	MDC	Fri, Sep 26, 1997	4.05	4.07	4.02	4.05
1351	NYSE	MDC	Thu, Sep 25, 1997	4.10	4.10	3.97	4.05
1350	NYSE	MDC	Wed, Sep 24, 1997	4.22	4.22	4.20	4.20
1349	NYSE	MDC	Tue, Sep 23, 1997	4.17	4.20	4.17	4.20
1348	NYSE	MDC	Mon, Sep 22, 1997	4.22	4.25	4.20	4.22
1347	NYSE	MDC	Fri, Sep 19, 1997	4.17	4.25	4.17	4.22
1346	NYSE	MDC	Thu, Sep 18, 1997	4.10	4.22	4.10	4.22
1345	NYSE	MDC	Wed, Sep 17, 1997	4.22	4.22	4.17	4.20
1344	NYSE	MDC	Tue, Sep 16, 1997	4.32	4.32	4.17	4.22
1343	NYSE	MDC	Mon, Sep 15, 1997	3.97	4.32	3.97	4.32
1342	NYSE	MDC	Fri, Sep 12, 1997	3.92	4.00	3.92	3.92
1341	NYSE	MDC	Thu, Sep 11, 1997	4.02	4.02	3.97	3.97
1340	NYSE	MDC	Wed, Sep 10, 1997	4.07	4.10	4.07	4.07
1339	NYSE	MDC	Tue, Sep 9, 1997	4.12	4.12	4.10	4.12
1338	NYSE	MDC	Mon, Sep 8, 1997	4.17	4.17	4.12	4.12
1337	NYSE	MDC	Fri, Sep 5, 1997	4.20	4.20	4.17	4.17
1336	NYSE	MDC	Thu, Sep 4, 1997	4.20	4.22	4.17	4.22
1335	NYSE	MDC	Wed, Sep 3, 1997	4.22	4.25	4.17	4.25
1334	NYSE	MDC	Tue, Sep 2, 1997	4.17	4.25	4.12	4.25
1333	NYSE	MDC	Fri, Aug 29, 1997	4.10	4.15	4.07	4.12
1332	NYSE	MDC	Thu, Aug 28, 1997	4.12	4.15	4.12	4.12
1331	NYSE	MDC	Wed, Aug 27, 1997	4.12	4.15	4.10	4.12
1330	NYSE	MDC	Tue, Aug 26, 1997	4.05	4.15	4.02	4.12
1329	NYSE	MDC	Mon, Aug 25, 1997	4.07	4.12	4.05	4.05
1328	NYSE	MDC	Fri, Aug 22, 1997	4.10	4.15	4.10	4.12
1327	NYSE	MDC	Thu, Aug 21, 1997	4.15	4.15	4.02	4.15
1326	NYSE	MDC	Wed, Aug 20, 1997	4.07	4.12	4.07	4.12
1325	NYSE	MDC	Tue, Aug 19, 1997	4.02	4.07	4.02	4.02
1324	NYSE	MDC	Mon, Aug 18, 1997	4.17	4.17	4.02	4.02
1323	NYSE	MDC	Fri, Aug 15, 1997	4.02	4.02	4.02	4.02
1322	NYSE	MDC	Thu, Aug 14, 1997	4.07	4.12	4.07	4.07
1321	NYSE	MDC	Wed, Aug 13, 1997	4.10	4.10	4.07	4.07
1320	NYSE	MDC	Tue, Aug 12, 1997	4.15	4.15	4.10	4.10
1319	NYSE	MDC	Mon, Aug 11, 1997	4.15	4.15	4.10	4.15
1318	NYSE	MDC	Fri, Aug 8, 1997	4.20	4.20	4.07	4.07
1317	NYSE	MDC	Thu, Aug 7, 1997	4.12	4.32	4.12	4.27
1316	NYSE	MDC	Wed, Aug 6, 1997	4.07	4.12	4.07	4.12
1315	NYSE	MDC	Tue, Aug 5, 1997	4.00	4.10	4.00	4.10
1314	NYSE	MDC	Mon, Aug 4, 1997	4.02	4.05	4.02	4.05
1313	NYSE	MDC	Fri, Aug 1, 1997	3.97	4.02	3.97	3.97
1312	NYSE	MDC	Thu, Jul 31, 1997	3.87	4.07	3.87	4.00
1311	NYSE	MDC	Wed, Jul 30, 1997	3.77	3.85	3.77	3.85
1310	NYSE	MDC	Tue, Jul 29, 1997	3.87	3.87	3.82	3.85
1309	NYSE	MDC	Mon, Jul 28, 1997	3.82	3.82	3.70	3.82
1308	NYSE	MDC	Fri, Jul 25, 1997	3.85	3.85	3.70	3.77
1307	NYSE	MDC	Thu, Jul 24, 1997	3.82	3.85	3.80	3.85
1306	NYSE	MDC	Wed, Jul 23, 1997	3.72	3.82	3.72	3.80
1305	NYSE	MDC	Tue, Jul 22, 1997	3.60	3.77	3.60	3.67
1304	NYSE	MDC	Mon, Jul 21, 1997	3.67	3.70	3.65	3.65
1303	NYSE	MDC	Fri, Jul 18, 1997	3.70	3.72	3.60	3.70
1302	NYSE	MDC	Thu, Jul 17, 1997	3.77	3.77	3.72	3.72
1301	NYSE	MDC	Wed, Jul 16, 1997	3.90	3.90	3.77	3.77
1300	NYSE	MDC	Tue, Jul 15, 1997	3.82	3.95	3.82	3.85
1299	NYSE	MDC	Mon, Jul 14, 1997	3.90	3.95	3.87	3.87
1298	NYSE	MDC	Fri, Jul 11, 1997	3.82	3.85	3.82	3.82
1297	NYSE	MDC	Thu, Jul 10, 1997	3.82	3.82	3.82	3.82
1296	NYSE	MDC	Wed, Jul 9, 1997	3.87	3.92	3.82	3.92
1295	NYSE	MDC	Tue, Jul 8, 1997	3.97	3.97	3.87	3.92
1294	NYSE	MDC	Mon, Jul 7, 1997	3.82	3.97	3.77	3.97
1293	NYSE	MDC	Thu, Jul 3, 1997	3.75	3.77	3.72	3.72
1292	NYSE	MDC	Wed, Jul 2, 1997	3.70	3.77	3.70	3.77
1291	NYSE	MDC	Tue, Jul 1, 1997	3.67	3.75	3.60	3.75
1290	NYSE	MDC	Mon, Jun 30, 1997	3.67	3.67	3.60	3.67
1289	NYSE	MDC	Fri, Jun 27, 1997	3.62	3.67	3.62	3.67
1288	NYSE	MDC	Thu, Jun 26, 1997	3.58	3.62	3.58	3.60
1287	NYSE	MDC	Wed, Jun 25, 1997	3.58	3.58	3.58	3.58
1286	NYSE	MDC	Tue, Jun 24, 1997	3.67	3.67	3.58	3.62
1285	NYSE	MDC	Mon, Jun 23, 1997	3.43	3.62	3.43	3.58
1284	NYSE	MDC	Fri, Jun 20, 1997	3.48	3.53	3.48	3.48
1283	NYSE	MDC	Thu, Jun 19, 1997	3.53	3.53	3.43	3.43
1282	NYSE	MDC	Wed, Jun 18, 1997	3.53	3.62	3.53	3.58
1281	NYSE	MDC	Tue, Jun 17, 1997	3.62	3.62	3.53	3.58
1280	NYSE	MDC	Mon, Jun 16, 1997	3.38	3.58	3.38	3.58
1279	NYSE	MDC	Fri, Jun 13, 1997	3.38	3.48	3.38	3.38
1278	NYSE	MDC	Thu, Jun 12, 1997	3.38	3.38	3.38	3.38
1277	NYSE	MDC	Wed, Jun 11, 1997	3.38	3.43	3.33	3.38
1276	NYSE	MDC	Tue, Jun 10, 1997	3.38	3.43	3.33	3.38
1275	NYSE	MDC	Mon, Jun 9, 1997	3.43	3.48	3.43	3.43
1274	NYSE	MDC	Fri, Jun 6, 1997	3.43	3.43	3.43	3.43
1273	NYSE	MDC	Wed, Jun 4, 1997	3.43	3.48	3.43	3.48
1272	NYSE	MDC	Tue, Jun 3, 1997	3.43	3.48	3.43	3.48
1271	NYSE	MDC	Mon, Jun 2, 1997	3.33	3.48	3.33	3.43
1270	NYSE	MDC	Fri, May 30, 1997	3.33	3.38	3.33	3.38
1269	NYSE	MDC	Thu, May 29, 1997	3.38	3.38	3.33	3.33
1268	NYSE	MDC	Wed, May 28, 1997	3.38	3.38	3.33	3.33
1267	NYSE	MDC	Tue, May 27, 1997	3.38	3.38	3.38	3.38
1266	NYSE	MDC	Fri, May 23, 1997	3.43	3.43	3.33	3.38
1265	NYSE	MDC	Thu, May 22, 1997	3.43	3.43	3.38	3.38
1264	NYSE	MDC	Wed, May 21, 1997	3.38	3.38	3.38	3.38
1263	NYSE	MDC	Tue, May 20, 1997	3.48	3.48	3.43	3.43
1262	NYSE	MDC	Mon, May 19, 1997	3.43	3.48	3.43	3.48
1261	NYSE	MDC	Fri, May 16, 1997	3.48	3.48	3.43	3.43
1260	NYSE	MDC	Thu, May 15, 1997	3.53	3.53	3.43	3.43
1259	NYSE	MDC	Wed, May 14, 1997	3.53	3.53	3.48	3.53
1258	NYSE	MDC	Tue, May 13, 1997	3.33	3.48	3.28	3.48
1257	NYSE	MDC	Mon, May 12, 1997	3.13	3.28	3.08	3.28
1256	NYSE	MDC	Fri, May 9, 1997	3.18	3.18	3.13	3.13
1255	NYSE	MDC	Thu, May 8, 1997	3.18	3.23	3.13	3.13
1254	NYSE	MDC	Wed, May 7, 1997	3.18	3.18	3.13	3.18
1253	NYSE	MDC	Tue, May 6, 1997	3.18	3.23	3.13	3.18
1252	NYSE	MDC	Mon, May 5, 1997	3.18	3.23	3.13	3.18
1251	NYSE	MDC	Fri, May 2, 1997	3.18	3.18	3.13	3.18
1250	NYSE	MDC	Thu, May 1, 1997	3.23	3.23	3.18	3.18
1249	NYSE	MDC	Wed, Apr 30, 1997	3.28	3.38	3.28	3.28
1248	NYSE	MDC	Tue, Apr 29, 1997	3.33	3.33	3.28	3.28
1247	NYSE	MDC	Mon, Apr 28, 1997	3.33	3.33	3.33	3.33
1246	NYSE	MDC	Fri, Apr 25, 1997	3.38	3.43	3.33	3.38
1245	NYSE	MDC	Thu, Apr 24, 1997	3.38	3.38	3.38	3.38
1244	NYSE	MDC	Wed, Apr 23, 1997	3.38	3.38	3.38	3.38
1243	NYSE	MDC	Tue, Apr 22, 1997	3.43	3.43	3.38	3.38
1242	NYSE	MDC	Mon, Apr 21, 1997	3.38	3.38	3.28	3.33
1241	NYSE	MDC	Fri, Apr 18, 1997	3.48	3.48	3.38	3.48
1240	NYSE	MDC	Thu, Apr 17, 1997	3.38	3.48	3.38	3.48
1239	NYSE	MDC	Wed, Apr 16, 1997	3.28	3.43	3.28	3.38
1238	NYSE	MDC	Tue, Apr 15, 1997	3.43	3.43	3.28	3.28
1237	NYSE	MDC	Mon, Apr 14, 1997	3.38	3.43	3.33	3.33
1236	NYSE	MDC	Fri, Apr 11, 1997	3.48	3.53	3.38	3.38
1235	NYSE	MDC	Thu, Apr 10, 1997	3.58	3.58	3.53	3.58
1234	NYSE	MDC	Wed, Apr 9, 1997	3.53	3.53	3.53	3.53
1233	NYSE	MDC	Tue, Apr 8, 1997	3.48	3.53	3.48	3.48
1232	NYSE	MDC	Mon, Apr 7, 1997	3.58	3.58	3.53	3.53
1231	NYSE	MDC	Fri, Apr 4, 1997	3.53	3.58	3.53	3.53
1230	NYSE	MDC	Thu, Apr 3, 1997	3.58	3.58	3.53	3.53
1229	NYSE	MDC	Wed, Apr 2, 1997	3.58	3.62	3.58	3.58
1228	NYSE	MDC	Tue, Apr 1, 1997	3.62	3.62	3.62	3.62
1227	NYSE	MDC	Mon, Mar 31, 1997	3.62	3.67	3.62	3.62
1226	NYSE	MDC	Thu, Mar 27, 1997	3.67	3.67	3.62	3.62
1225	NYSE	MDC	Wed, Mar 26, 1997	3.72	3.72	3.67	3.67
1224	NYSE	MDC	Tue, Mar 25, 1997	3.77	3.77	3.72	3.72
1223	NYSE	MDC	Mon, Mar 24, 1997	3.82	3.82	3.77	3.82
1222	NYSE	MDC	Fri, Mar 21, 1997	3.72	3.87	3.72	3.87
1221	NYSE	MDC	Thu, Mar 20, 1997	3.92	3.92	3.77	3.77
1220	NYSE	MDC	Wed, Mar 19, 1997	3.82	3.97	3.82	3.92
1219	NYSE	MDC	Tue, Mar 18, 1997	3.67	3.77	3.67	3.77
1218	NYSE	MDC	Mon, Mar 17, 1997	3.67	3.67	3.62	3.62
1217	NYSE	MDC	Fri, Mar 14, 1997	3.72	3.72	3.62	3.62
1216	NYSE	MDC	Thu, Mar 13, 1997	3.72	3.72	3.67	3.72
1215	NYSE	MDC	Wed, Mar 12, 1997	3.67	3.72	3.62	3.72
1214	NYSE	MDC	Tue, Mar 11, 1997	3.67	3.67	3.62	3.67
1213	NYSE	MDC	Mon, Mar 10, 1997	3.53	3.62	3.53	3.62
1212	NYSE	MDC	Fri, Mar 7, 1997	3.62	3.62	3.58	3.58
1211	NYSE	MDC	Thu, Mar 6, 1997	3.53	3.58	3.53	3.58
1210	NYSE	MDC	Wed, Mar 5, 1997	3.58	3.62	3.53	3.58
1209	NYSE	MDC	Tue, Mar 4, 1997	3.58	3.58	3.48	3.58
1208	NYSE	MDC	Mon, Mar 3, 1997	3.48	3.48	3.43	3.43
1207	NYSE	MDC	Fri, Feb 28, 1997	3.48	3.53	3.43	3.43
1206	NYSE	MDC	Thu, Feb 27, 1997	3.53	3.58	3.53	3.58
1205	NYSE	MDC	Wed, Feb 26, 1997	3.53	3.53	3.43	3.53
1204	NYSE	MDC	Tue, Feb 25, 1997	3.48	3.48	3.48	3.48
1203	NYSE	MDC	Mon, Feb 24, 1997	3.48	3.53	3.48	3.53
1202	NYSE	MDC	Fri, Feb 21, 1997	3.53	3.53	3.48	3.53
1201	NYSE	MDC	Thu, Feb 20, 1997	3.43	3.53	3.43	3.53
1200	NYSE	MDC	Wed, Feb 19, 1997	3.48	3.48	3.43	3.43
1199	NYSE	MDC	Tue, Feb 18, 1997	3.48	3.53	3.48	3.53
1198	NYSE	MDC	Fri, Feb 14, 1997	3.48	3.53	3.48	3.48
1197	NYSE	MDC	Thu, Feb 13, 1997	3.43	3.62	3.43	3.58
1196	NYSE	MDC	Wed, Feb 12, 1997	3.53	3.53	3.43	3.48
1195	NYSE	MDC	Tue, Feb 11, 1997	3.48	3.53	3.48	3.53
1194	NYSE	MDC	Mon, Feb 10, 1997	3.53	3.58	3.48	3.53
1193	NYSE	MDC	Fri, Feb 7, 1997	3.48	3.53	3.43	3.43
1192	NYSE	MDC	Thu, Feb 6, 1997	3.48	3.48	3.43	3.43
1191	NYSE	MDC	Wed, Feb 5, 1997	3.48	3.58	3.43	3.43
1190	NYSE	MDC	Tue, Feb 4, 1997	3.33	3.43	3.33	3.43
1189	NYSE	MDC	Mon, Feb 3, 1997	3.28	3.38	3.28	3.33
1188	NYSE	MDC	Fri, Jan 31, 1997	3.38	3.38	3.28	3.28
1187	NYSE	MDC	Thu, Jan 30, 1997	3.43	3.48	3.38	3.43
1186	NYSE	MDC	Wed, Jan 29, 1997	3.38	3.43	3.38	3.38
1185	NYSE	MDC	Tue, Jan 28, 1997	3.28	3.38	3.28	3.38
1184	NYSE	MDC	Mon, Jan 27, 1997	3.28	3.33	3.28	3.28
1183	NYSE	MDC	Fri, Jan 24, 1997	3.33	3.33	3.23	3.33
1182	NYSE	MDC	Thu, Jan 23, 1997	3.33	3.38	3.33	3.38
1181	NYSE	MDC	Wed, Jan 22, 1997	3.43	3.43	3.33	3.33
1180	NYSE	MDC	Tue, Jan 21, 1997	3.43	3.43	3.38	3.43
1179	NYSE	MDC	Mon, Jan 20, 1997	3.38	3.48	3.38	3.48
1178	NYSE	MDC	Fri, Jan 17, 1997	3.43	3.48	3.43	3.43
1177	NYSE	MDC	Thu, Jan 16, 1997	3.48	3.48	3.43	3.43
1176	NYSE	MDC	Wed, Jan 15, 1997	3.43	3.48	3.38	3.48
1175	NYSE	MDC	Tue, Jan 14, 1997	3.53	3.53	3.48	3.48
1174	NYSE	MDC	Mon, Jan 13, 1997	3.58	3.58	3.53	3.53
1173	NYSE	MDC	Fri, Jan 10, 1997	3.48	3.58	3.48	3.53
1172	NYSE	MDC	Thu, Jan 9, 1997	3.53	3.53	3.48	3.53
1171	NYSE	MDC	Wed, Jan 8, 1997	3.53	3.58	3.53	3.58
1170	NYSE	MDC	Tue, Jan 7, 1997	3.48	3.53	3.48	3.53
1169	NYSE	MDC	Mon, Jan 6, 1997	3.38	3.43	3.38	3.43
1168	NYSE	MDC	Fri, Jan 3, 1997	3.43	3.43	3.38	3.43
1167	NYSE	MDC	Thu, Jan 2, 1997	3.38	3.43	3.38	3.38
1166	NYSE	MDC	Tue, Dec 31, 1996	3.58	3.58	3.43	3.43
1165	NYSE	MDC	Mon, Dec 30, 1996	3.53	3.58	3.48	3.53
1164	NYSE	MDC	Fri, Dec 27, 1996	3.72	3.72	3.58	3.58
1163	NYSE	MDC	Thu, Dec 26, 1996	3.67	3.72	3.62	3.62
1162	NYSE	MDC	Tue, Dec 24, 1996	3.58	3.62	3.58	3.62
1161	NYSE	MDC	Mon, Dec 23, 1996	3.48	3.62	3.43	3.58
1160	NYSE	MDC	Fri, Dec 20, 1996	3.43	3.53	3.43	3.53
1159	NYSE	MDC	Thu, Dec 19, 1996	3.43	3.48	3.38	3.38
1158	NYSE	MDC	Wed, Dec 18, 1996	3.38	3.43	3.38	3.43
1157	NYSE	MDC	Tue, Dec 17, 1996	3.38	3.38	3.38	3.38
1156	NYSE	MDC	Mon, Dec 16, 1996	3.38	3.48	3.38	3.38
1155	NYSE	MDC	Fri, Dec 13, 1996	3.38	3.38	3.33	3.38
1154	NYSE	MDC	Thu, Dec 12, 1996	3.33	3.43	3.33	3.33
1153	NYSE	MDC	Wed, Dec 11, 1996	3.33	3.38	3.33	3.38
1152	NYSE	MDC	Tue, Dec 10, 1996	3.33	3.38	3.33	3.38
1151	NYSE	MDC	Mon, Dec 9, 1996	3.38	3.38	3.28	3.33
1150	NYSE	MDC	Fri, Dec 6, 1996	3.28	3.38	3.28	3.33
1149	NYSE	MDC	Thu, Dec 5, 1996	3.28	3.33	3.28	3.28
1148	NYSE	MDC	Wed, Dec 4, 1996	3.28	3.28	3.18	3.23
1147	NYSE	MDC	Tue, Dec 3, 1996	2.98	3.28	2.98	3.23
1146	NYSE	MDC	Mon, Dec 2, 1996	2.98	2.98	2.93	2.98
1145	NYSE	MDC	Fri, Nov 29, 1996	2.93	3.03	2.93	2.98
1144	NYSE	MDC	Wed, Nov 27, 1996	2.98	2.98	2.93	2.93
1143	NYSE	MDC	Tue, Nov 26, 1996	2.93	2.98	2.93	2.93
1142	NYSE	MDC	Mon, Nov 25, 1996	2.83	2.98	2.83	2.98
1141	NYSE	MDC	Fri, Nov 22, 1996	2.88	2.88	2.83	2.88
1140	NYSE	MDC	Thu, Nov 21, 1996	2.88	2.88	2.83	2.83
1139	NYSE	MDC	Wed, Nov 20, 1996	3.03	3.03	2.83	2.83
1138	NYSE	MDC	Tue, Nov 19, 1996	2.93	2.98	2.93	2.98
1137	NYSE	MDC	Mon, Nov 18, 1996	2.78	2.93	2.78	2.93
1136	NYSE	MDC	Fri, Nov 15, 1996	2.93	2.93	2.78	2.78
1135	NYSE	MDC	Thu, Nov 14, 1996	2.93	2.93	2.88	2.93
1134	NYSE	MDC	Wed, Nov 13, 1996	2.88	2.88	2.88	2.88
1133	NYSE	MDC	Tue, Nov 12, 1996	2.93	2.93	2.88	2.88
1132	NYSE	MDC	Mon, Nov 11, 1996	2.93	2.93	2.88	2.88
1131	NYSE	MDC	Fri, Nov 8, 1996	2.98	2.98	2.98	2.98
1130	NYSE	MDC	Thu, Nov 7, 1996	2.98	2.98	2.98	2.98
1129	NYSE	MDC	Wed, Nov 6, 1996	2.98	3.03	2.93	2.93
1128	NYSE	MDC	Tue, Nov 5, 1996	2.93	2.98	2.88	2.98
1127	NYSE	MDC	Mon, Nov 4, 1996	2.98	2.98	2.93	2.93
1126	NYSE	MDC	Fri, Nov 1, 1996	2.93	2.98	2.93	2.93
1125	NYSE	MDC	Thu, Oct 31, 1996	2.98	3.03	2.93	2.93
1124	NYSE	MDC	Wed, Oct 30, 1996	2.88	3.03	2.88	3.03
1123	NYSE	MDC	Tue, Oct 29, 1996	2.98	2.98	2.93	2.98
1122	NYSE	MDC	Mon, Oct 28, 1996	2.83	3.03	2.83	3.03
1121	NYSE	MDC	Fri, Oct 25, 1996	2.78	2.88	2.78	2.83
1120	NYSE	MDC	Thu, Oct 24, 1996	2.78	2.83	2.78	2.78
1119	NYSE	MDC	Wed, Oct 23, 1996	2.78	2.83	2.73	2.78
1118	NYSE	MDC	Tue, Oct 22, 1996	2.78	2.83	2.78	2.83
1117	NYSE	MDC	Mon, Oct 21, 1996	2.78	2.78	2.78	2.78
1116	NYSE	MDC	Fri, Oct 18, 1996	2.73	2.78	2.73	2.78
1115	NYSE	MDC	Thu, Oct 17, 1996	2.78	2.78	2.73	2.78
1114	NYSE	MDC	Wed, Oct 16, 1996	2.83	2.83	2.78	2.78
1113	NYSE	MDC	Tue, Oct 15, 1996	2.78	2.78	2.78	2.78
1112	NYSE	MDC	Mon, Oct 14, 1996	2.78	2.78	2.78	2.78
1111	NYSE	MDC	Fri, Oct 11, 1996	2.78	2.83	2.78	2.78
1110	NYSE	MDC	Thu, Oct 10, 1996	2.83	2.83	2.78	2.78
1109	NYSE	MDC	Wed, Oct 9, 1996	2.68	2.83	2.68	2.83
1108	NYSE	MDC	Tue, Oct 8, 1996	2.78	2.78	2.68	2.68
1107	NYSE	MDC	Mon, Oct 7, 1996	2.83	2.83	2.73	2.78
1106	NYSE	MDC	Fri, Oct 4, 1996	2.68	2.83	2.68	2.78
1105	NYSE	MDC	Wed, Oct 2, 1996	2.68	2.73	2.68	2.68
1104	NYSE	MDC	Tue, Oct 1, 1996	2.73	2.73	2.68	2.68
1103	NYSE	MDC	Mon, Sep 30, 1996	2.68	2.73	2.68	2.68
1102	NYSE	MDC	Fri, Sep 27, 1996	2.73	2.73	2.68	2.68
1101	NYSE	MDC	Thu, Sep 26, 1996	2.68	2.73	2.68	2.73
1100	NYSE	MDC	Wed, Sep 25, 1996	2.78	2.78	2.73	2.73
1099	NYSE	MDC	Tue, Sep 24, 1996	2.68	2.68	2.68	2.68
1098	NYSE	MDC	Mon, Sep 23, 1996	2.68	2.73	2.68	2.73
1097	NYSE	MDC	Fri, Sep 20, 1996	2.68	2.68	2.63	2.63
1096	NYSE	MDC	Thu, Sep 19, 1996	2.68	2.68	2.63	2.68
1095	NYSE	MDC	Wed, Sep 18, 1996	2.68	2.68	2.68	2.68
1094	NYSE	MDC	Tue, Sep 17, 1996	2.73	2.73	2.68	2.73
1093	NYSE	MDC	Mon, Sep 16, 1996	2.73	2.73	2.68	2.68
1092	NYSE	MDC	Fri, Sep 13, 1996	2.78	2.78	2.68	2.68
1091	NYSE	MDC	Thu, Sep 12, 1996	2.78	2.78	2.73	2.78
1090	NYSE	MDC	Wed, Sep 11, 1996	2.73	2.73	2.73	2.73
1089	NYSE	MDC	Tue, Sep 10, 1996	2.83	2.83	2.78	2.78
1088	NYSE	MDC	Mon, Sep 9, 1996	2.78	2.78	2.78	2.78
1087	NYSE	MDC	Fri, Sep 6, 1996	2.78	2.78	2.73	2.73
1086	NYSE	MDC	Thu, Sep 5, 1996	2.78	2.78	2.78	2.78
1085	NYSE	MDC	Wed, Sep 4, 1996	2.76	2.78	2.73	2.73
1084	NYSE	MDC	Fri, Aug 30, 1996	2.73	2.78	2.73	2.73
1083	NYSE	MDC	Thu, Aug 29, 1996	2.83	2.83	2.73	2.73
1082	NYSE	MDC	Wed, Aug 28, 1996	2.83	2.83	2.78	2.78
1081	NYSE	MDC	Tue, Aug 27, 1996	2.88	2.88	2.78	2.83
1080	NYSE	MDC	Mon, Aug 26, 1996	2.78	2.83	2.78	2.83
1079	NYSE	MDC	Fri, Aug 23, 1996	2.88	2.88	2.83	2.83
1078	NYSE	MDC	Thu, Aug 22, 1996	2.83	2.88	2.78	2.88
1077	NYSE	MDC	Wed, Aug 21, 1996	2.78	2.78	2.78	2.78
1076	NYSE	MDC	Tue, Aug 20, 1996	2.83	2.83	2.83	2.83
1075	NYSE	MDC	Mon, Aug 19, 1996	2.83	2.83	2.78	2.83
1074	NYSE	MDC	Fri, Aug 16, 1996	2.83	2.83	2.78	2.83
1073	NYSE	MDC	Thu, Aug 15, 1996	2.78	2.78	2.78	2.78
1072	NYSE	MDC	Wed, Aug 14, 1996	2.78	2.83	2.78	2.78
1071	NYSE	MDC	Tue, Aug 13, 1996	2.78	2.78	2.73	2.78
1070	NYSE	MDC	Mon, Aug 12, 1996	2.78	2.78	2.78	2.78
1069	NYSE	MDC	Fri, Aug 9, 1996	2.83	2.83	2.78	2.78
1068	NYSE	MDC	Thu, Aug 8, 1996	2.78	2.78	2.78	2.78
1067	NYSE	MDC	Wed, Aug 7, 1996	2.73	2.78	2.73	2.78
1066	NYSE	MDC	Tue, Aug 6, 1996	2.68	2.78	2.68	2.78
1065	NYSE	MDC	Mon, Aug 5, 1996	2.73	2.73	2.68	2.73
1064	NYSE	MDC	Fri, Aug 2, 1996	2.73	2.78	2.73	2.73
1063	NYSE	MDC	Thu, Aug 1, 1996	2.63	2.73	2.63	2.73
1062	NYSE	MDC	Wed, Jul 31, 1996	2.68	2.68	2.63	2.63
1061	NYSE	MDC	Tue, Jul 30, 1996	2.63	2.68	2.63	2.63
1060	NYSE	MDC	Mon, Jul 29, 1996	2.48	2.58	2.48	2.58
1059	NYSE	MDC	Fri, Jul 26, 1996	2.53	2.53	2.48	2.48
1058	NYSE	MDC	Thu, Jul 25, 1996	2.58	2.58	2.53	2.53
1057	NYSE	MDC	Wed, Jul 24, 1996	2.58	2.58	2.53	2.53
1056	NYSE	MDC	Tue, Jul 23, 1996	2.63	2.63	2.58	2.58
1055	NYSE	MDC	Mon, Jul 22, 1996	2.58	2.63	2.58	2.58
1054	NYSE	MDC	Fri, Jul 19, 1996	2.58	2.58	2.58	2.58
1053	NYSE	MDC	Thu, Jul 18, 1996	2.48	2.58	2.43	2.58
1052	NYSE	MDC	Wed, Jul 17, 1996	2.48	2.53	2.43	2.48
1051	NYSE	MDC	Tue, Jul 16, 1996	2.63	2.63	2.33	2.53
1050	NYSE	MDC	Mon, Jul 15, 1996	2.63	2.63	2.58	2.58
1049	NYSE	MDC	Fri, Jul 12, 1996	2.68	2.68	2.58	2.63
1048	NYSE	MDC	Thu, Jul 11, 1996	2.68	2.68	2.58	2.63
1047	NYSE	MDC	Wed, Jul 10, 1996	2.63	2.68	2.63	2.68
1046	NYSE	MDC	Tue, Jul 9, 1996	2.68	2.73	2.68	2.68
1045	NYSE	MDC	Mon, Jul 8, 1996	2.68	2.73	2.68	2.73
1044	NYSE	MDC	Fri, Jul 5, 1996	2.68	2.68	2.68	2.68
1043	NYSE	MDC	Wed, Jul 3, 1996	2.68	2.68	2.68	2.68
1042	NYSE	MDC	Tue, Jul 2, 1996	2.73	2.73	2.68	2.68
1041	NYSE	MDC	Mon, Jul 1, 1996	2.63	2.68	2.63	2.68
1040	NYSE	MDC	Fri, Jun 28, 1996	2.68	2.78	2.58	2.68
1039	NYSE	MDC	Thu, Jun 27, 1996	2.58	2.63	2.58	2.58
1038	NYSE	MDC	Wed, Jun 26, 1996	2.53	2.58	2.53	2.53
1037	NYSE	MDC	Tue, Jun 25, 1996	2.68	2.68	2.53	2.58
1036	NYSE	MDC	Mon, Jun 24, 1996	2.63	2.73	2.63	2.73
1035	NYSE	MDC	Fri, Jun 21, 1996	2.78	2.78	2.63	2.63
1034	NYSE	MDC	Thu, Jun 20, 1996	2.73	2.78	2.73	2.73
1033	NYSE	MDC	Wed, Jun 19, 1996	2.78	2.78	2.73	2.73
1032	NYSE	MDC	Tue, Jun 18, 1996	2.73	2.78	2.68	2.78
1031	NYSE	MDC	Mon, Jun 17, 1996	2.63	2.73	2.58	2.73
1030	NYSE	MDC	Fri, Jun 14, 1996	2.58	2.63	2.58	2.58
1029	NYSE	MDC	Thu, Jun 13, 1996	2.68	2.68	2.58	2.58
1028	NYSE	MDC	Wed, Jun 12, 1996	2.68	2.68	2.68	2.68
1027	NYSE	MDC	Tue, Jun 11, 1996	2.73	2.73	2.68	2.68
1026	NYSE	MDC	Fri, Jun 7, 1996	2.78	2.83	2.73	2.73
1025	NYSE	MDC	Thu, Jun 6, 1996	2.78	2.78	2.78	2.78
1024	NYSE	MDC	Wed, Jun 5, 1996	2.78	2.83	2.78	2.83
1023	NYSE	MDC	Tue, Jun 4, 1996	2.83	2.83	2.83	2.83
1022	NYSE	MDC	Mon, Jun 3, 1996	2.78	2.88	2.78	2.83
1021	NYSE	MDC	Fri, May 31, 1996	2.78	2.83	2.78	2.78
1020	NYSE	MDC	Thu, May 30, 1996	2.78	2.83	2.78	2.83
1019	NYSE	MDC	Wed, May 29, 1996	2.83	2.83	2.78	2.83
1018	NYSE	MDC	Tue, May 28, 1996	2.73	2.83	2.73	2.78
1017	NYSE	MDC	Fri, May 24, 1996	2.78	2.78	2.73	2.78
1016	NYSE	MDC	Thu, May 23, 1996	2.78	2.78	2.73	2.78
1015	NYSE	MDC	Wed, May 22, 1996	2.63	2.73	2.63	2.73
1014	NYSE	MDC	Tue, May 21, 1996	2.63	2.68	2.63	2.63
1013	NYSE	MDC	Mon, May 20, 1996	2.63	2.73	2.63	2.63
1012	NYSE	MDC	Fri, May 17, 1996	2.68	2.68	2.63	2.63
1011	NYSE	MDC	Thu, May 16, 1996	2.58	2.68	2.58	2.68
1010	NYSE	MDC	Wed, May 15, 1996	2.68	2.68	2.58	2.58
1009	NYSE	MDC	Tue, May 14, 1996	2.68	2.68	2.63	2.63
1008	NYSE	MDC	Mon, May 13, 1996	2.68	2.73	2.68	2.73
1007	NYSE	MDC	Fri, May 10, 1996	2.73	2.73	2.73	2.73
1006	NYSE	MDC	Thu, May 9, 1996	2.68	2.68	2.68	2.68
1005	NYSE	MDC	Wed, May 8, 1996	2.73	2.73	2.68	2.68
1004	NYSE	MDC	Tue, May 7, 1996	2.73	2.78	2.73	2.73
1003	NYSE	MDC	Mon, May 6, 1996	2.73	2.78	2.73	2.78
1002	NYSE	MDC	Fri, May 3, 1996	2.78	2.78	2.73	2.73
1001	NYSE	MDC	Thu, May 2, 1996	2.73	2.73	2.73	2.73
1000	NYSE	MDC	Wed, May 1, 1996	2.78	2.78	2.73	2.78
999	NYSE	MDC	Tue, Apr 30, 1996	2.73	2.78	2.73	2.78
998	NYSE	MDC	Mon, Apr 29, 1996	2.73	2.73	2.73	2.73
997	NYSE	MDC	Fri, Apr 26, 1996	2.83	2.83	2.73	2.73
996	NYSE	MDC	Thu, Apr 25, 1996	2.83	2.83	2.78	2.83
995	NYSE	MDC	Wed, Apr 24, 1996	2.78	2.78	2.78	2.78
994	NYSE	MDC	Tue, Apr 23, 1996	2.78	2.83	2.78	2.83
993	NYSE	MDC	Mon, Apr 22, 1996	2.83	2.88	2.78	2.83
992	NYSE	MDC	Fri, Apr 19, 1996	2.83	2.88	2.83	2.83
991	NYSE	MDC	Thu, Apr 18, 1996	2.83	2.83	2.78	2.83
990	NYSE	MDC	Wed, Apr 17, 1996	2.78	2.83	2.78	2.83
989	NYSE	MDC	Tue, Apr 16, 1996	2.78	2.83	2.78	2.83
988	NYSE	MDC	Mon, Apr 15, 1996	2.83	2.88	2.81	2.88
987	NYSE	MDC	Fri, Apr 12, 1996	2.83	2.83	2.83	2.83
986	NYSE	MDC	Thu, Apr 11, 1996	2.88	2.88	2.83	2.83
985	NYSE	MDC	Wed, Apr 10, 1996	2.83	2.93	2.83	2.88
984	NYSE	MDC	Tue, Apr 9, 1996	2.83	2.83	2.78	2.78
983	NYSE	MDC	Mon, Apr 8, 1996	2.88	2.88	2.83	2.83
982	NYSE	MDC	Thu, Apr 4, 1996	2.93	2.93	2.88	2.88
981	NYSE	MDC	Wed, Apr 3, 1996	2.88	2.98	2.88	2.98
980	NYSE	MDC	Tue, Apr 2, 1996	2.88	2.93	2.88	2.93
979	NYSE	MDC	Mon, Apr 1, 1996	2.88	2.88	2.83	2.83
978	NYSE	MDC	Fri, Mar 29, 1996	2.83	2.88	2.83	2.88
977	NYSE	MDC	Thu, Mar 28, 1996	2.93	2.93	2.83	2.88
976	NYSE	MDC	Wed, Mar 27, 1996	2.83	2.98	2.83	2.88
975	NYSE	MDC	Tue, Mar 26, 1996	2.73	2.83	2.73	2.83
974	NYSE	MDC	Mon, Mar 25, 1996	2.78	2.78	2.73	2.73
973	NYSE	MDC	Fri, Mar 22, 1996	2.72	2.72	2.72	2.72
972	NYSE	MDC	Thu, Mar 21, 1996	2.72	2.72	2.72	2.72
971	NYSE	MDC	Wed, Mar 20, 1996	2.63	2.78	2.63	2.78
970	NYSE	MDC	Tue, Mar 19, 1996	2.58	2.63	2.58	2.63
969	NYSE	MDC	Mon, Mar 18, 1996	2.63	2.63	2.58	2.58
968	NYSE	MDC	Fri, Mar 15, 1996	2.58	2.63	2.58	2.58
967	NYSE	MDC	Thu, Mar 14, 1996	2.68	2.68	2.63	2.63
966	NYSE	MDC	Wed, Mar 13, 1996	2.58	2.68	2.58	2.68
965	NYSE	MDC	Tue, Mar 12, 1996	2.68	2.68	2.48	2.53
964	NYSE	MDC	Mon, Mar 11, 1996	2.72	2.78	2.63	2.72
963	NYSE	MDC	Fri, Mar 8, 1996	2.78	2.82	2.72	2.78
962	NYSE	MDC	Thu, Mar 7, 1996	2.78	2.82	2.78	2.82
961	NYSE	MDC	Wed, Mar 6, 1996	2.82	2.82	2.78	2.78
960	NYSE	MDC	Tue, Mar 5, 1996	2.82	2.88	2.82	2.82
959	NYSE	MDC	Mon, Mar 4, 1996	2.88	2.88	2.82	2.88
958	NYSE	MDC	Fri, Mar 1, 1996	2.88	2.92	2.88	2.88
957	NYSE	MDC	Thu, Feb 29, 1996	2.82	2.92	2.82	2.92
956	NYSE	MDC	Wed, Feb 28, 1996	2.88	2.88	2.88	2.88
955	NYSE	MDC	Tue, Feb 27, 1996	2.88	2.92	2.88	2.92
954	NYSE	MDC	Mon, Feb 26, 1996	2.92	2.92	2.88	2.92
953	NYSE	MDC	Fri, Feb 23, 1996	2.92	2.92	2.88	2.92
952	NYSE	MDC	Thu, Feb 22, 1996	2.88	2.92	2.88	2.88
951	NYSE	MDC	Wed, Feb 21, 1996	2.92	2.92	2.88	2.88
950	NYSE	MDC	Tue, Feb 20, 1996	2.88	2.92	2.82	2.92
949	NYSE	MDC	Fri, Feb 16, 1996	2.82	2.88	2.82	2.88
948	NYSE	MDC	Thu, Feb 15, 1996	2.92	2.92	2.88	2.88
947	NYSE	MDC	Wed, Feb 14, 1996	2.88	2.92	2.88	2.88
946	NYSE	MDC	Tue, Feb 13, 1996	2.82	2.92	2.82	2.88
945	NYSE	MDC	Mon, Feb 12, 1996	2.88	2.88	2.82	2.88
944	NYSE	MDC	Fri, Feb 9, 1996	2.88	2.88	2.82	2.82
943	NYSE	MDC	Thu, Feb 8, 1996	2.88	2.92	2.82	2.82
942	NYSE	MDC	Wed, Feb 7, 1996	2.82	2.88	2.82	2.82
941	NYSE	MDC	Tue, Feb 6, 1996	2.82	2.82	2.82	2.82
940	NYSE	MDC	Mon, Feb 5, 1996	2.82	2.82	2.78	2.78
939	NYSE	MDC	Fri, Feb 2, 1996	2.82	2.82	2.82	2.82
938	NYSE	MDC	Thu, Feb 1, 1996	2.82	2.82	2.82	2.82
937	NYSE	MDC	Wed, Jan 31, 1996	2.88	2.88	2.82	2.82
936	NYSE	MDC	Tue, Jan 30, 1996	2.72	2.92	2.72	2.82
935	NYSE	MDC	Mon, Jan 29, 1996	2.78	2.82	2.78	2.78
934	NYSE	MDC	Fri, Jan 26, 1996	2.82	2.82	2.82	2.82
933	NYSE	MDC	Thu, Jan 25, 1996	2.82	2.88	2.82	2.82
932	NYSE	MDC	Wed, Jan 24, 1996	2.82	2.88	2.82	2.82
931	NYSE	MDC	Tue, Jan 23, 1996	2.88	2.92	2.82	2.82
930	NYSE	MDC	Mon, Jan 22, 1996	2.88	2.92	2.88	2.88
929	NYSE	MDC	Fri, Jan 19, 1996	2.82	2.92	2.82	2.92
928	NYSE	MDC	Thu, Jan 18, 1996	2.78	2.82	2.72	2.78
927	NYSE	MDC	Wed, Jan 17, 1996	2.78	2.78	2.78	2.78
926	NYSE	MDC	Tue, Jan 16, 1996	2.72	2.78	2.72	2.72
925	NYSE	MDC	Mon, Jan 15, 1996	2.78	2.78	2.72	2.78
924	NYSE	MDC	Fri, Jan 12, 1996	2.82	2.88	2.78	2.82
923	NYSE	MDC	Thu, Jan 11, 1996	2.78	2.82	2.78	2.82
922	NYSE	MDC	Wed, Jan 10, 1996	2.78	2.78	2.72	2.78
921	NYSE	MDC	Tue, Jan 9, 1996	2.88	2.88	2.82	2.82
920	NYSE	MDC	Mon, Jan 8, 1996	2.88	2.92	2.82	2.92
919	NYSE	MDC	Fri, Jan 5, 1996	2.82	2.88	2.82	2.88
918	NYSE	MDC	Thu, Jan 4, 1996	2.88	2.88	2.82	2.88
917	NYSE	MDC	Wed, Jan 3, 1996	2.82	2.88	2.82	2.88
916	NYSE	MDC	Tue, Jan 2, 1996	2.82	2.88	2.82	2.82
915	NYSE	MDC	Fri, Dec 29, 1995	2.78	2.88	2.78	2.82
914	NYSE	MDC	Thu, Dec 28, 1995	2.72	2.78	2.72	2.78
913	NYSE	MDC	Wed, Dec 27, 1995	2.78	2.78	2.72	2.72
912	NYSE	MDC	Tue, Dec 26, 1995	2.72	2.78	2.72	2.78
911	NYSE	MDC	Fri, Dec 22, 1995	2.78	2.78	2.72	2.72
910	NYSE	MDC	Thu, Dec 21, 1995	2.78	2.78	2.78	2.78
909	NYSE	MDC	Wed, Dec 20, 1995	2.82	2.82	2.72	2.78
908	NYSE	MDC	Tue, Dec 19, 1995	2.78	2.83	2.78	2.82
907	NYSE	MDC	Mon, Dec 18, 1995	2.78	2.83	2.68	2.78
906	NYSE	MDC	Fri, Dec 15, 1995	2.68	2.78	2.68	2.78
905	NYSE	MDC	Thu, Dec 14, 1995	2.73	2.73	2.63	2.73
904	NYSE	MDC	Wed, Dec 13, 1995	2.78	2.78	2.68	2.68
903	NYSE	MDC	Tue, Dec 12, 1995	2.83	2.83	2.73	2.78
902	NYSE	MDC	Mon, Dec 11, 1995	2.88	2.88	2.78	2.78
901	NYSE	MDC	Fri, Dec 8, 1995	2.83	2.88	2.83	2.83
900	NYSE	MDC	Thu, Dec 7, 1995	2.88	2.88	2.78	2.88
899	NYSE	MDC	Wed, Dec 6, 1995	2.88	2.88	2.83	2.88
898	NYSE	MDC	Tue, Dec 5, 1995	2.78	2.83	2.68	2.73
897	NYSE	MDC	Mon, Dec 4, 1995	2.68	2.78	2.68	2.78
896	NYSE	MDC	Fri, Dec 1, 1995	2.63	2.73	2.63	2.68
895	NYSE	MDC	Thu, Nov 30, 1995	2.63	2.68	2.63	2.63
894	NYSE	MDC	Wed, Nov 29, 1995	2.63	2.63	2.53	2.58
893	NYSE	MDC	Tue, Nov 28, 1995	2.63	2.68	2.63	2.63
892	NYSE	MDC	Mon, Nov 27, 1995	2.63	2.68	2.63	2.63
891	NYSE	MDC	Wed, Nov 22, 1995	2.63	2.68	2.63	2.63
890	NYSE	MDC	Tue, Nov 21, 1995	2.68	2.68	2.63	2.63
889	NYSE	MDC	Mon, Nov 20, 1995	2.78	2.78	2.63	2.63
888	NYSE	MDC	Fri, Nov 17, 1995	2.63	2.68	2.63	2.68
887	NYSE	MDC	Thu, Nov 16, 1995	2.63	2.73	2.63	2.63
886	NYSE	MDC	Wed, Nov 15, 1995	2.63	2.68	2.63	2.63
885	NYSE	MDC	Tue, Nov 14, 1995	2.63	2.63	2.63	2.63
884	NYSE	MDC	Mon, Nov 13, 1995	2.58	2.68	2.58	2.68
883	NYSE	MDC	Fri, Nov 10, 1995	2.63	2.68	2.63	2.63
882	NYSE	MDC	Thu, Nov 9, 1995	2.73	2.78	2.68	2.68
881	NYSE	MDC	Wed, Nov 8, 1995	2.73	2.78	2.73	2.73
880	NYSE	MDC	Tue, Nov 7, 1995	2.73	2.73	2.73	2.73
879	NYSE	MDC	Mon, Nov 6, 1995	2.73	2.73	2.68	2.73
878	NYSE	MDC	Fri, Nov 3, 1995	2.73	2.78	2.63	2.73
877	NYSE	MDC	Thu, Nov 2, 1995	2.83	2.83	2.73	2.73
876	NYSE	MDC	Wed, Nov 1, 1995	2.83	2.88	2.83	2.88
875	NYSE	MDC	Tue, Oct 31, 1995	2.78	2.93	2.68	2.93
874	NYSE	MDC	Mon, Oct 30, 1995	2.63	2.73	2.63	2.73
873	NYSE	MDC	Fri, Oct 27, 1995	2.48	2.68	2.48	2.68
872	NYSE	MDC	Thu, Oct 26, 1995	2.63	2.63	2.43	2.58
871	NYSE	MDC	Wed, Oct 25, 1995	2.93	2.93	2.68	2.68
870	NYSE	MDC	Tue, Oct 24, 1995	2.98	2.98	2.83	2.98
869	NYSE	MDC	Mon, Oct 23, 1995	3.08	3.08	2.98	3.03
868	NYSE	MDC	Fri, Oct 20, 1995	3.18	3.18	3.08	3.13
867	NYSE	MDC	Thu, Oct 19, 1995	3.08	3.23	3.08	3.18
866	NYSE	MDC	Wed, Oct 18, 1995	3.13	3.18	3.13	3.13
865	NYSE	MDC	Tue, Oct 17, 1995	3.03	3.13	2.98	3.08
864	NYSE	MDC	Mon, Oct 16, 1995	2.83	3.08	2.83	3.03
863	NYSE	MDC	Fri, Oct 13, 1995	2.83	2.88	2.83	2.88
862	NYSE	MDC	Thu, Oct 12, 1995	2.88	2.88	2.78	2.83
861	NYSE	MDC	Wed, Oct 11, 1995	2.93	2.93	2.88	2.93
860	NYSE	MDC	Tue, Oct 10, 1995	2.88	2.98	2.88	2.98
859	NYSE	MDC	Mon, Oct 9, 1995	2.98	2.98	2.88	2.93
858	NYSE	MDC	Fri, Oct 6, 1995	2.98	3.03	2.98	3.03
857	NYSE	MDC	Thu, Oct 5, 1995	2.98	3.03	2.98	3.03
856	NYSE	MDC	Wed, Oct 4, 1995	2.93	2.98	2.88	2.98
855	NYSE	MDC	Tue, Oct 3, 1995	2.93	2.98	2.93	2.93
854	NYSE	MDC	Mon, Oct 2, 1995	3.03	3.03	2.98	2.98
853	NYSE	MDC	Fri, Sep 29, 1995	2.93	3.03	2.93	3.03
852	NYSE	MDC	Thu, Sep 28, 1995	2.93	2.98	2.93	2.93
851	NYSE	MDC	Wed, Sep 27, 1995	2.93	2.98	2.93	2.98
850	NYSE	MDC	Tue, Sep 26, 1995	3.03	3.03	2.93	2.98
849	NYSE	MDC	Mon, Sep 25, 1995	2.98	2.98	2.98	2.98
848	NYSE	MDC	Fri, Sep 22, 1995	2.98	3.03	2.98	2.98
847	NYSE	MDC	Thu, Sep 21, 1995	3.08	3.08	2.98	3.03
846	NYSE	MDC	Wed, Sep 20, 1995	3.03	3.08	2.98	3.03
845	NYSE	MDC	Tue, Sep 19, 1995	2.98	3.03	2.98	3.03
844	NYSE	MDC	Mon, Sep 18, 1995	2.98	3.03	2.98	3.03
843	NYSE	MDC	Fri, Sep 15, 1995	3.03	3.03	2.98	2.98
842	NYSE	MDC	Thu, Sep 14, 1995	3.08	3.08	3.03	3.03
841	NYSE	MDC	Wed, Sep 13, 1995	3.08	3.13	3.08	3.08
840	NYSE	MDC	Tue, Sep 12, 1995	3.03	3.08	3.03	3.08
839	NYSE	MDC	Mon, Sep 11, 1995	3.08	3.08	3.03	3.03
838	NYSE	MDC	Fri, Sep 8, 1995	3.08	3.13	3.03	3.03
837	NYSE	MDC	Thu, Sep 7, 1995	2.98	3.03	2.98	3.03
836	NYSE	MDC	Wed, Sep 6, 1995	3.08	3.13	3.03	3.03
835	NYSE	MDC	Tue, Sep 5, 1995	3.08	3.13	3.08	3.13
834	NYSE	MDC	Fri, Sep 1, 1995	3.08	3.13	3.08	3.13
833	NYSE	MDC	Thu, Aug 31, 1995	3.13	3.13	3.03	3.08
832	NYSE	MDC	Wed, Aug 30, 1995	3.13	3.13	3.08	3.08
831	NYSE	MDC	Tue, Aug 29, 1995	3.08	3.13	3.03	3.13
830	NYSE	MDC	Mon, Aug 28, 1995	3.03	3.08	3.03	3.08
829	NYSE	MDC	Fri, Aug 25, 1995	3.08	3.08	3.03	3.08
828	NYSE	MDC	Thu, Aug 24, 1995	3.08	3.18	3.03	3.08
827	NYSE	MDC	Wed, Aug 23, 1995	3.13	3.23	3.13	3.18
826	NYSE	MDC	Tue, Aug 22, 1995	2.98	3.18	2.98	3.13
825	NYSE	MDC	Mon, Aug 21, 1995	2.93	3.03	2.93	3.03
824	NYSE	MDC	Fri, Aug 18, 1995	2.93	2.98	2.88	2.88
823	NYSE	MDC	Thu, Aug 17, 1995	2.88	2.93	2.88	2.88
822	NYSE	MDC	Wed, Aug 16, 1995	2.83	2.93	2.83	2.93
821	NYSE	MDC	Tue, Aug 15, 1995	2.83	2.88	2.83	2.88
820	NYSE	MDC	Mon, Aug 14, 1995	2.83	2.83	2.73	2.78
819	NYSE	MDC	Fri, Aug 11, 1995	2.83	2.88	2.78	2.88
818	NYSE	MDC	Thu, Aug 10, 1995	2.83	2.83	2.73	2.78
817	NYSE	MDC	Wed, Aug 9, 1995	2.83	2.83	2.78	2.78
816	NYSE	MDC	Tue, Aug 8, 1995	2.83	2.83	2.78	2.83
815	NYSE	MDC	Mon, Aug 7, 1995	2.78	2.83	2.78	2.83
814	NYSE	MDC	Fri, Aug 4, 1995	2.78	2.83	2.78	2.78
813	NYSE	MDC	Thu, Aug 3, 1995	2.88	2.88	2.78	2.78
812	NYSE	MDC	Wed, Aug 2, 1995	2.83	2.88	2.83	2.83
811	NYSE	MDC	Tue, Aug 1, 1995	2.88	2.88	2.83	2.88
810	NYSE	MDC	Mon, Jul 31, 1995	2.93	2.93	2.78	2.88
809	NYSE	MDC	Fri, Jul 28, 1995	3.08	3.08	2.88	2.93
808	NYSE	MDC	Thu, Jul 27, 1995	2.78	2.88	2.68	2.78
807	NYSE	MDC	Wed, Jul 26, 1995	2.68	2.78	2.68	2.78
806	NYSE	MDC	Tue, Jul 25, 1995	2.63	2.68	2.58	2.68
805	NYSE	MDC	Mon, Jul 24, 1995	2.63	2.68	2.63	2.63
804	NYSE	MDC	Fri, Jul 21, 1995	2.68	2.73	2.63	2.63
803	NYSE	MDC	Thu, Jul 20, 1995	2.63	2.68	2.63	2.63
802	NYSE	MDC	Wed, Jul 19, 1995	2.68	2.73	2.58	2.63
801	NYSE	MDC	Tue, Jul 18, 1995	2.73	2.73	2.63	2.73
800	NYSE	MDC	Mon, Jul 17, 1995	2.68	2.73	2.66	2.73
799	NYSE	MDC	Fri, Jul 14, 1995	2.63	2.68	2.58	2.68
798	NYSE	MDC	Thu, Jul 13, 1995	2.68	2.68	2.58	2.63
797	NYSE	MDC	Wed, Jul 12, 1995	2.68	2.73	2.53	2.68
796	NYSE	MDC	Tue, Jul 11, 1995	2.68	2.73	2.63	2.63
795	NYSE	MDC	Mon, Jul 10, 1995	2.58	2.73	2.58	2.73
794	NYSE	MDC	Fri, Jul 7, 1995	2.58	2.63	2.53	2.53
793	NYSE	MDC	Thu, Jul 6, 1995	2.43	2.58	2.43	2.58
792	NYSE	MDC	Wed, Jul 5, 1995	2.43	2.48	2.43	2.48
791	NYSE	MDC	Mon, Jul 3, 1995	2.48	2.48	2.43	2.43
790	NYSE	MDC	Fri, Jun 30, 1995	2.48	2.53	2.48	2.48
789	NYSE	MDC	Thu, Jun 29, 1995	2.48	2.53	2.48	2.48
788	NYSE	MDC	Wed, Jun 28, 1995	2.53	2.53	2.48	2.48
787	NYSE	MDC	Tue, Jun 27, 1995	2.48	2.53	2.48	2.53
786	NYSE	MDC	Mon, Jun 26, 1995	2.48	2.53	2.48	2.53
785	NYSE	MDC	Fri, Jun 23, 1995	2.53	2.53	2.48	2.53
784	NYSE	MDC	Thu, Jun 22, 1995	2.48	2.53	2.43	2.53
783	NYSE	MDC	Wed, Jun 21, 1995	2.43	2.48	2.38	2.43
782	NYSE	MDC	Tue, Jun 20, 1995	2.48	2.48	2.28	2.38
781	NYSE	MDC	Mon, Jun 19, 1995	2.53	2.58	2.48	2.53
780	NYSE	MDC	Fri, Jun 16, 1995	2.58	2.58	2.48	2.48
779	NYSE	MDC	Thu, Jun 15, 1995	2.48	2.58	2.48	2.58
778	NYSE	MDC	Wed, Jun 14, 1995	2.53	2.53	2.48	2.53
777	NYSE	MDC	Tue, Jun 13, 1995	2.53	2.58	2.53	2.53
776	NYSE	MDC	Mon, Jun 12, 1995	2.53	2.53	2.48	2.53
775	NYSE	MDC	Fri, Jun 9, 1995	2.48	2.53	2.48	2.53
774	NYSE	MDC	Thu, Jun 8, 1995	2.48	2.53	2.48	2.48
773	NYSE	MDC	Wed, Jun 7, 1995	2.48	2.58	2.48	2.53
772	NYSE	MDC	Tue, Jun 6, 1995	2.48	2.53	2.48	2.48
771	NYSE	MDC	Mon, Jun 5, 1995	2.43	2.53	2.43	2.48
770	NYSE	MDC	Fri, Jun 2, 1995	2.43	2.48	2.38	2.43
769	NYSE	MDC	Thu, Jun 1, 1995	2.38	2.43	2.38	2.43
768	NYSE	MDC	Wed, May 31, 1995	2.43	2.48	2.38	2.43
767	NYSE	MDC	Tue, May 30, 1995	2.38	2.38	2.38	2.38
766	NYSE	MDC	Fri, May 26, 1995	2.43	2.43	2.38	2.38
765	NYSE	MDC	Thu, May 25, 1995	2.48	2.48	2.43	2.48
764	NYSE	MDC	Wed, May 24, 1995	2.43	2.48	2.43	2.48
763	NYSE	MDC	Tue, May 23, 1995	2.53	2.53	2.43	2.43
762	NYSE	MDC	Mon, May 22, 1995	2.43	2.53	2.43	2.48
761	NYSE	MDC	Fri, May 19, 1995	2.43	2.48	2.43	2.48
760	NYSE	MDC	Thu, May 18, 1995	2.48	2.53	2.48	2.48
759	NYSE	MDC	Wed, May 17, 1995	2.53	2.53	2.48	2.53
758	NYSE	MDC	Tue, May 16, 1995	2.43	2.48	2.43	2.48
757	NYSE	MDC	Mon, May 15, 1995	2.48	2.48	2.38	2.43
756	NYSE	MDC	Fri, May 12, 1995	2.48	2.48	2.43	2.43
755	NYSE	MDC	Thu, May 11, 1995	2.48	2.53	2.48	2.53
754	NYSE	MDC	Wed, May 10, 1995	2.43	2.53	2.43	2.48
753	NYSE	MDC	Tue, May 9, 1995	2.43	2.48	2.38	2.38
752	NYSE	MDC	Mon, May 8, 1995	2.28	2.48	2.28	2.43
751	NYSE	MDC	Fri, May 5, 1995	2.14	2.33	2.09	2.33
750	NYSE	MDC	Thu, May 4, 1995	2.18	2.18	2.14	2.14
749	NYSE	MDC	Wed, May 3, 1995	2.14	2.18	2.14	2.18
748	NYSE	MDC	Tue, May 2, 1995	2.14	2.18	2.09	2.14
747	NYSE	MDC	Mon, May 1, 1995	2.09	2.09	2.04	2.04
746	NYSE	MDC	Fri, Apr 28, 1995	2.09	2.14	2.09	2.09
745	NYSE	MDC	Thu, Apr 27, 1995	2.14	2.14	2.09	2.14
744	NYSE	MDC	Wed, Apr 26, 1995	2.14	2.14	2.09	2.14
743	NYSE	MDC	Tue, Apr 25, 1995	2.18	2.18	2.14	2.18
742	NYSE	MDC	Mon, Apr 24, 1995	2.14	2.18	2.14	2.18
741	NYSE	MDC	Fri, Apr 21, 1995	2.14	2.14	2.14	2.14
740	NYSE	MDC	Thu, Apr 20, 1995	2.14	2.14	2.14	2.14
739	NYSE	MDC	Wed, Apr 19, 1995	2.14	2.14	2.14	2.14
738	NYSE	MDC	Tue, Apr 18, 1995	2.09	2.18	2.09	2.18
737	NYSE	MDC	Mon, Apr 17, 1995	2.09	2.09	2.09	2.09
736	NYSE	MDC	Thu, Apr 13, 1995	2.14	2.18	2.09	2.09
735	NYSE	MDC	Wed, Apr 12, 1995	2.18	2.18	2.14	2.14
734	NYSE	MDC	Tue, Apr 11, 1995	2.09	2.14	2.09	2.14
733	NYSE	MDC	Mon, Apr 10, 1995	2.09	2.14	2.09	2.14
732	NYSE	MDC	Fri, Apr 7, 1995	2.14	2.14	2.09	2.09
731	NYSE	MDC	Thu, Apr 6, 1995	2.14	2.18	2.14	2.14
730	NYSE	MDC	Wed, Apr 5, 1995	2.04	2.14	2.04	2.09
729	NYSE	MDC	Tue, Apr 4, 1995	1.99	2.04	1.99	1.99
728	NYSE	MDC	Mon, Apr 3, 1995	1.99	2.04	1.99	2.04
727	NYSE	MDC	Fri, Mar 31, 1995	2.04	2.04	1.99	1.99
726	NYSE	MDC	Thu, Mar 30, 1995	2.04	2.04	1.99	1.99
725	NYSE	MDC	Wed, Mar 29, 1995	1.99	2.04	1.99	1.99
724	NYSE	MDC	Tue, Mar 28, 1995	1.99	2.04	1.99	2.04
723	NYSE	MDC	Mon, Mar 27, 1995	2.04	2.04	1.99	1.99
722	NYSE	MDC	Fri, Mar 24, 1995	2.04	2.09	2.04	2.04
721	NYSE	MDC	Thu, Mar 23, 1995	2.09	2.09	2.04	2.04
720	NYSE	MDC	Wed, Mar 22, 1995	2.09	2.09	2.04	2.04
719	NYSE	MDC	Tue, Mar 21, 1995	2.09	2.14	2.09	2.14
718	NYSE	MDC	Mon, Mar 20, 1995	2.09	2.14	2.09	2.09
717	NYSE	MDC	Fri, Mar 17, 1995	2.14	2.18	2.09	2.09
716	NYSE	MDC	Thu, Mar 16, 1995	2.14	2.18	2.14	2.14
715	NYSE	MDC	Wed, Mar 15, 1995	2.14	2.18	2.14	2.18
714	NYSE	MDC	Tue, Mar 14, 1995	2.14	2.18	2.09	2.14
713	NYSE	MDC	Mon, Mar 13, 1995	2.09	2.23	2.09	2.14
712	NYSE	MDC	Fri, Mar 10, 1995	2.14	2.18	2.09	2.09
711	NYSE	MDC	Thu, Mar 9, 1995	2.09	2.14	2.09	2.14
710	NYSE	MDC	Wed, Mar 8, 1995	2.18	2.18	2.09	2.14
709	NYSE	MDC	Tue, Mar 7, 1995	2.18	2.18	2.09	2.14
708	NYSE	MDC	Mon, Mar 6, 1995	2.18	2.18	2.14	2.14
707	NYSE	MDC	Fri, Mar 3, 1995	2.18	2.23	2.18	2.23
706	NYSE	MDC	Thu, Mar 2, 1995	2.23	2.23	2.14	2.18
705	NYSE	MDC	Wed, Mar 1, 1995	2.18	2.23	2.14	2.23
704	NYSE	MDC	Tue, Feb 28, 1995	2.18	2.18	2.09	2.18
703	NYSE	MDC	Mon, Feb 27, 1995	2.14	2.18	2.14	2.14
702	NYSE	MDC	Fri, Feb 24, 1995	2.14	2.18	2.14	2.18
701	NYSE	MDC	Thu, Feb 23, 1995	2.09	2.18	2.04	2.18
700	NYSE	MDC	Wed, Feb 22, 1995	2.18	2.18	2.14	2.14
699	NYSE	MDC	Tue, Feb 21, 1995	2.09	2.18	2.09	2.18
698	NYSE	MDC	Fri, Feb 17, 1995	2.09	2.14	2.09	2.09
697	NYSE	MDC	Thu, Feb 16, 1995	2.14	2.18	2.14	2.14
696	NYSE	MDC	Wed, Feb 15, 1995	2.18	2.18	2.14	2.18
695	NYSE	MDC	Tue, Feb 14, 1995	2.14	2.23	2.14	2.18
694	NYSE	MDC	Mon, Feb 13, 1995	2.18	2.23	2.14	2.18
693	NYSE	MDC	Fri, Feb 10, 1995	2.28	2.28	2.18	2.23
692	NYSE	MDC	Thu, Feb 9, 1995	2.33	2.33	2.28	2.28
691	NYSE	MDC	Wed, Feb 8, 1995	2.28	2.28	2.23	2.28
690	NYSE	MDC	Tue, Feb 7, 1995	2.23	2.28	2.23	2.28
689	NYSE	MDC	Mon, Feb 6, 1995	2.28	2.28	2.23	2.28
688	NYSE	MDC	Fri, Feb 3, 1995	2.28	2.28	2.23	2.28
687	NYSE	MDC	Thu, Feb 2, 1995	2.14	2.28	2.14	2.23
686	NYSE	MDC	Wed, Feb 1, 1995	2.09	2.14	2.09	2.09
685	NYSE	MDC	Tue, Jan 31, 1995	2.04	2.09	2.04	2.04
684	NYSE	MDC	Mon, Jan 30, 1995	2.09	2.14	2.09	2.14
683	NYSE	MDC	Fri, Jan 27, 1995	2.04	2.14	2.04	2.09
682	NYSE	MDC	Thu, Jan 26, 1995	2.04	2.14	2.04	2.09
681	NYSE	MDC	Wed, Jan 25, 1995	2.04	2.09	2.04	2.04
680	NYSE	MDC	Tue, Jan 24, 1995	2.04	2.09	2.04	2.09
679	NYSE	MDC	Mon, Jan 23, 1995	2.14	2.14	2.09	2.09
678	NYSE	MDC	Fri, Jan 20, 1995	2.09	2.14	2.09	2.14
677	NYSE	MDC	Thu, Jan 19, 1995	2.09	2.14	2.09	2.09
676	NYSE	MDC	Wed, Jan 18, 1995	1.99	2.14	1.99	2.09
675	NYSE	MDC	Tue, Jan 17, 1995	1.99	1.99	1.94	1.94
674	NYSE	MDC	Mon, Jan 16, 1995	1.94	1.94	1.94	1.94
673	NYSE	MDC	Fri, Jan 13, 1995	2.04	2.04	1.94	1.99
672	NYSE	MDC	Thu, Jan 12, 1995	2.04	2.04	1.99	1.99
671	NYSE	MDC	Wed, Jan 11, 1995	2.09	2.14	2.04	2.09
670	NYSE	MDC	Tue, Jan 10, 1995	2.14	2.14	2.09	2.09
669	NYSE	MDC	Mon, Jan 9, 1995	2.09	2.14	2.09	2.14
668	NYSE	MDC	Fri, Jan 6, 1995	2.09	2.14	2.04	2.14
667	NYSE	MDC	Thu, Jan 5, 1995	2.04	2.09	2.04	2.09
666	NYSE	MDC	Wed, Jan 4, 1995	1.94	2.09	1.94	2.04
665	NYSE	MDC	Tue, Jan 3, 1995	1.94	1.99	1.94	1.94
664	NYSE	MDC	Fri, Dec 30, 1994	1.99	1.99	1.89	1.99
663	NYSE	MDC	Thu, Dec 29, 1994	1.94	1.99	1.89	1.99
662	NYSE	MDC	Wed, Dec 28, 1994	1.99	1.99	1.94	1.94
661	NYSE	MDC	Tue, Dec 27, 1994	1.99	1.99	1.94	1.94
660	NYSE	MDC	Fri, Dec 23, 1994	1.94	1.99	1.94	1.94
659	NYSE	MDC	Thu, Dec 22, 1994	1.99	1.99	1.94	1.94
658	NYSE	MDC	Wed, Dec 21, 1994	1.94	1.99	1.94	1.99
657	NYSE	MDC	Tue, Dec 20, 1994	1.94	1.99	1.89	1.94
656	NYSE	MDC	Mon, Dec 19, 1994	1.94	1.99	1.94	1.94
655	NYSE	MDC	Fri, Dec 16, 1994	2.04	2.04	1.94	1.94
654	NYSE	MDC	Thu, Dec 15, 1994	1.99	1.99	1.94	1.94
653	NYSE	MDC	Wed, Dec 14, 1994	2.04	2.04	1.99	1.99
652	NYSE	MDC	Tue, Dec 13, 1994	1.99	2.04	1.99	2.04
651	NYSE	MDC	Mon, Dec 12, 1994	1.99	2.04	1.94	1.99
650	NYSE	MDC	Fri, Dec 9, 1994	1.99	1.99	1.94	1.99
649	NYSE	MDC	Thu, Dec 8, 1994	2.04	2.09	2.04	2.04
648	NYSE	MDC	Wed, Dec 7, 1994	2.09	2.14	2.04	2.09
647	NYSE	MDC	Tue, Dec 6, 1994	2.09	2.09	2.04	2.04
646	NYSE	MDC	Mon, Dec 5, 1994	2.04	2.09	1.99	1.99
645	NYSE	MDC	Fri, Dec 2, 1994	2.09	2.09	1.99	2.04
644	NYSE	MDC	Thu, Dec 1, 1994	2.04	2.04	1.99	1.99
643	NYSE	MDC	Wed, Nov 30, 1994	1.99	2.04	1.94	2.04
642	NYSE	MDC	Tue, Nov 29, 1994	1.99	1.99	1.94	1.99
641	NYSE	MDC	Mon, Nov 28, 1994	1.79	1.99	1.79	1.99
640	NYSE	MDC	Fri, Nov 25, 1994	1.79	1.79	1.79	1.79
639	NYSE	MDC	Wed, Nov 23, 1994	1.89	1.89	1.79	1.79
638	NYSE	MDC	Tue, Nov 22, 1994	1.84	1.89	1.84	1.84
637	NYSE	MDC	Mon, Nov 21, 1994	1.84	1.89	1.84	1.84
636	NYSE	MDC	Fri, Nov 18, 1994	1.89	1.94	1.89	1.89
635	NYSE	MDC	Thu, Nov 17, 1994	1.94	1.99	1.94	1.94
634	NYSE	MDC	Wed, Nov 16, 1994	1.99	1.99	1.94	1.94
633	NYSE	MDC	Tue, Nov 15, 1994	1.94	1.94	1.94	1.94
632	NYSE	MDC	Mon, Nov 14, 1994	1.89	1.94	1.89	1.89
631	NYSE	MDC	Fri, Nov 11, 1994	1.89	1.89	1.84	1.89
630	NYSE	MDC	Thu, Nov 10, 1994	1.99	1.99	1.89	1.94
629	NYSE	MDC	Wed, Nov 9, 1994	1.99	2.04	1.94	1.99
628	NYSE	MDC	Tue, Nov 8, 1994	1.99	2.04	1.94	1.94
627	NYSE	MDC	Mon, Nov 7, 1994	1.99	1.99	1.94	1.94
626	NYSE	MDC	Fri, Nov 4, 1994	2.09	2.09	1.94	1.94
625	NYSE	MDC	Thu, Nov 3, 1994	2.09	2.14	1.99	2.04
624	NYSE	MDC	Wed, Nov 2, 1994	1.99	2.09	1.94	2.04
623	NYSE	MDC	Tue, Nov 1, 1994	1.99	2.04	1.94	1.99
622	NYSE	MDC	Mon, Oct 31, 1994	1.99	1.99	1.99	1.99
621	NYSE	MDC	Fri, Oct 28, 1994	1.89	2.04	1.79	1.99
620	NYSE	MDC	Thu, Oct 27, 1994	1.89	1.94	1.84	1.94
619	NYSE	MDC	Wed, Oct 26, 1994	1.89	1.89	1.84	1.89
618	NYSE	MDC	Tue, Oct 25, 1994	1.89	1.94	1.89	1.94
617	NYSE	MDC	Mon, Oct 24, 1994	1.99	1.99	1.94	1.94
616	NYSE	MDC	Fri, Oct 21, 1994	1.94	1.99	1.89	1.94
615	NYSE	MDC	Thu, Oct 20, 1994	1.94	1.99	1.94	1.99
614	NYSE	MDC	Wed, Oct 19, 1994	1.99	2.04	1.94	1.94
613	NYSE	MDC	Tue, Oct 18, 1994	1.94	1.99	1.94	1.99
612	NYSE	MDC	Mon, Oct 17, 1994	1.89	1.99	1.89	1.94
611	NYSE	MDC	Fri, Oct 14, 1994	1.94	1.99	1.89	1.99
610	NYSE	MDC	Thu, Oct 13, 1994	2.04	2.09	1.99	1.99
609	NYSE	MDC	Wed, Oct 12, 1994	2.09	2.14	1.99	2.04
608	NYSE	MDC	Tue, Oct 11, 1994	1.99	2.04	1.99	2.04
607	NYSE	MDC	Mon, Oct 10, 1994	2.04	2.09	1.99	1.99
606	NYSE	MDC	Fri, Oct 7, 1994	1.99	2.04	1.94	1.99
605	NYSE	MDC	Thu, Oct 6, 1994	1.99	1.99	1.94	1.99
604	NYSE	MDC	Wed, Oct 5, 1994	1.99	1.99	1.94	1.99
603	NYSE	MDC	Tue, Oct 4, 1994	1.99	2.09	1.99	1.99
602	NYSE	MDC	Mon, Oct 3, 1994	2.09	2.09	1.89	1.99
601	NYSE	MDC	Fri, Sep 30, 1994	2.09	2.09	2.04	2.04
600	NYSE	MDC	Thu, Sep 29, 1994	1.99	2.04	1.99	2.04
599	NYSE	MDC	Wed, Sep 28, 1994	1.99	2.09	1.99	1.99
598	NYSE	MDC	Tue, Sep 27, 1994	1.99	2.04	1.99	2.04
597	NYSE	MDC	Mon, Sep 26, 1994	1.99	2.04	1.99	1.99
596	NYSE	MDC	Fri, Sep 23, 1994	2.14	2.14	1.99	1.99
595	NYSE	MDC	Thu, Sep 22, 1994	2.14	2.14	2.14	2.14
594	NYSE	MDC	Wed, Sep 21, 1994	2.18	2.18	2.14	2.18
593	NYSE	MDC	Tue, Sep 20, 1994	2.18	2.18	2.14	2.18
592	NYSE	MDC	Mon, Sep 19, 1994	2.23	2.23	2.18	2.23
591	NYSE	MDC	Fri, Sep 16, 1994	2.23	2.28	2.18	2.23
590	NYSE	MDC	Thu, Sep 15, 1994	2.23	2.23	2.18	2.23
589	NYSE	MDC	Wed, Sep 14, 1994	2.18	2.23	2.18	2.23
588	NYSE	MDC	Tue, Sep 13, 1994	2.23	2.28	2.18	2.23
587	NYSE	MDC	Mon, Sep 12, 1994	2.23	2.28	2.18	2.23
586	NYSE	MDC	Fri, Sep 9, 1994	2.28	2.28	2.18	2.28
585	NYSE	MDC	Thu, Sep 8, 1994	2.28	2.33	2.28	2.33
584	NYSE	MDC	Wed, Sep 7, 1994	2.28	2.28	2.23	2.28
583	NYSE	MDC	Tue, Sep 6, 1994	2.33	2.33	2.23	2.23
582	NYSE	MDC	Fri, Sep 2, 1994	2.28	2.33	2.28	2.28
581	NYSE	MDC	Thu, Sep 1, 1994	2.23	2.28	2.23	2.23
580	NYSE	MDC	Wed, Aug 31, 1994	2.28	2.28	2.23	2.23
579	NYSE	MDC	Tue, Aug 30, 1994	2.28	2.28	2.18	2.23
578	NYSE	MDC	Mon, Aug 29, 1994	2.23	2.28	2.23	2.28
577	NYSE	MDC	Fri, Aug 26, 1994	2.28	2.28	2.23	2.23
576	NYSE	MDC	Thu, Aug 25, 1994	2.28	2.38	2.23	2.23
575	NYSE	MDC	Wed, Aug 24, 1994	2.33	2.33	2.28	2.33
574	NYSE	MDC	Tue, Aug 23, 1994	2.23	2.33	2.23	2.33
573	NYSE	MDC	Mon, Aug 22, 1994	2.28	2.33	2.23	2.28
572	NYSE	MDC	Fri, Aug 19, 1994	2.33	2.33	2.28	2.33
571	NYSE	MDC	Thu, Aug 18, 1994	2.33	2.33	2.28	2.33
570	NYSE	MDC	Wed, Aug 17, 1994	2.43	2.43	2.28	2.28
569	NYSE	MDC	Tue, Aug 16, 1994	2.33	2.33	2.28	2.28
568	NYSE	MDC	Mon, Aug 15, 1994	2.33	2.33	2.33	2.33
567	NYSE	MDC	Fri, Aug 12, 1994	2.33	2.33	2.28	2.33
566	NYSE	MDC	Thu, Aug 11, 1994	2.28	2.28	2.28	2.28
565	NYSE	MDC	Wed, Aug 10, 1994	2.33	2.33	2.28	2.33
564	NYSE	MDC	Tue, Aug 9, 1994	2.28	2.33	2.28	2.33
563	NYSE	MDC	Fri, Aug 5, 1994	2.33	2.33	2.23	2.33
562	NYSE	MDC	Thu, Aug 4, 1994	2.38	2.43	2.33	2.38
561	NYSE	MDC	Wed, Aug 3, 1994	2.48	2.58	2.43	2.43
560	NYSE	MDC	Tue, Aug 2, 1994	2.58	2.58	2.48	2.53
559	NYSE	MDC	Mon, Aug 1, 1994	2.58	2.63	2.53	2.58
558	NYSE	MDC	Fri, Jul 29, 1994	2.63	2.63	2.58	2.58
557	NYSE	MDC	Thu, Jul 28, 1994	2.53	2.63	2.53	2.63
556	NYSE	MDC	Wed, Jul 27, 1994	2.53	2.53	2.48	2.53
555	NYSE	MDC	Tue, Jul 26, 1994	2.48	2.63	2.43	2.53
554	NYSE	MDC	Mon, Jul 25, 1994	2.53	2.53	2.43	2.43
553	NYSE	MDC	Fri, Jul 22, 1994	2.38	2.63	2.28	2.58
552	NYSE	MDC	Thu, Jul 21, 1994	2.33	2.38	2.28	2.38
551	NYSE	MDC	Wed, Jul 20, 1994	2.48	2.48	2.28	2.28
550	NYSE	MDC	Tue, Jul 19, 1994	2.38	2.48	2.38	2.43
549	NYSE	MDC	Mon, Jul 18, 1994	2.38	2.43	2.38	2.43
548	NYSE	MDC	Fri, Jul 15, 1994	2.23	2.33	2.23	2.33
547	NYSE	MDC	Thu, Jul 14, 1994	2.18	2.28	2.18	2.28
546	NYSE	MDC	Wed, Jul 13, 1994	2.28	2.28	2.23	2.23
545	NYSE	MDC	Tue, Jul 12, 1994	2.23	2.28	2.23	2.28
544	NYSE	MDC	Mon, Jul 11, 1994	2.33	2.33	2.23	2.23
543	NYSE	MDC	Fri, Jul 8, 1994	2.33	2.33	2.28	2.28
542	NYSE	MDC	Thu, Jul 7, 1994	2.23	2.38	2.23	2.33
541	NYSE	MDC	Wed, Jul 6, 1994	2.23	2.28	2.23	2.28
540	NYSE	MDC	Tue, Jul 5, 1994	2.23	2.28	2.23	2.23
539	NYSE	MDC	Fri, Jul 1, 1994	2.18	2.28	2.18	2.28
538	NYSE	MDC	Thu, Jun 30, 1994	2.28	2.28	2.21	2.23
537	NYSE	MDC	Wed, Jun 29, 1994	2.18	2.23	2.18	2.23
536	NYSE	MDC	Tue, Jun 28, 1994	2.18	2.18	2.14	2.18
535	NYSE	MDC	Mon, Jun 27, 1994	2.28	2.28	2.23	2.28
534	NYSE	MDC	Fri, Jun 24, 1994	2.14	2.33	2.14	2.33
533	NYSE	MDC	Thu, Jun 23, 1994	2.23	2.23	2.14	2.18
532	NYSE	MDC	Wed, Jun 22, 1994	2.18	2.18	2.18	2.18
531	NYSE	MDC	Tue, Jun 21, 1994	2.28	2.33	2.23	2.23
530	NYSE	MDC	Mon, Jun 20, 1994	2.23	2.28	2.23	2.28
529	NYSE	MDC	Fri, Jun 17, 1994	2.28	2.28	2.23	2.28
528	NYSE	MDC	Thu, Jun 16, 1994	2.23	2.28	2.23	2.28
527	NYSE	MDC	Wed, Jun 15, 1994	2.33	2.33	2.28	2.28
526	NYSE	MDC	Tue, Jun 14, 1994	2.23	2.33	2.23	2.28
525	NYSE	MDC	Mon, Jun 13, 1994	2.28	2.28	2.28	2.28
524	NYSE	MDC	Fri, Jun 10, 1994	2.28	2.28	2.23	2.23
523	NYSE	MDC	Thu, Jun 9, 1994	2.18	2.23	2.18	2.23
522	NYSE	MDC	Wed, Jun 8, 1994	2.23	2.23	2.18	2.23
521	NYSE	MDC	Tue, Jun 7, 1994	2.28	2.28	2.18	2.23
520	NYSE	MDC	Mon, Jun 6, 1994	2.18	2.28	2.18	2.23
519	NYSE	MDC	Fri, Jun 3, 1994	2.28	2.28	2.18	2.23
518	NYSE	MDC	Thu, Jun 2, 1994	2.23	2.28	2.23	2.23
517	NYSE	MDC	Wed, Jun 1, 1994	2.23	2.28	2.23	2.23
516	NYSE	MDC	Tue, May 31, 1994	2.23	2.28	2.18	2.28
515	NYSE	MDC	Fri, May 27, 1994	2.23	2.23	2.18	2.23
514	NYSE	MDC	Thu, May 26, 1994	2.23	2.28	2.23	2.23
513	NYSE	MDC	Wed, May 25, 1994	2.28	2.28	2.23	2.23
512	NYSE	MDC	Tue, May 24, 1994	2.23	2.28	2.23	2.28
511	NYSE	MDC	Mon, May 23, 1994	2.18	2.23	2.18	2.23
510	NYSE	MDC	Fri, May 20, 1994	2.33	2.33	2.18	2.18
509	NYSE	MDC	Thu, May 19, 1994	2.33	2.33	2.28	2.28
508	NYSE	MDC	Wed, May 18, 1994	2.23	2.33	2.23	2.33
507	NYSE	MDC	Tue, May 17, 1994	2.14	2.23	2.14	2.23
506	NYSE	MDC	Mon, May 16, 1994	2.04	2.18	2.04	2.14
505	NYSE	MDC	Fri, May 13, 1994	2.18	2.18	2.09	2.09
504	NYSE	MDC	Thu, May 12, 1994	2.09	2.18	2.09	2.18
503	NYSE	MDC	Wed, May 11, 1994	2.18	2.18	2.09	2.09
502	NYSE	MDC	Tue, May 10, 1994	2.14	2.18	2.14	2.18
501	NYSE	MDC	Mon, May 9, 1994	2.18	2.18	2.14	2.18
500	NYSE	MDC	Fri, May 6, 1994	2.14	2.23	2.09	2.23
499	NYSE	MDC	Thu, May 5, 1994	2.23	2.23	2.18	2.18
498	NYSE	MDC	Wed, May 4, 1994	2.28	2.28	2.18	2.18
497	NYSE	MDC	Tue, May 3, 1994	2.38	2.38	2.33	2.33
496	NYSE	MDC	Mon, May 2, 1994	2.33	2.38	2.28	2.38
495	NYSE	MDC	Fri, Apr 29, 1994	2.18	2.28	2.14	2.28
494	NYSE	MDC	Thu, Apr 28, 1994	2.23	2.28	2.14	2.18
493	NYSE	MDC	Tue, Apr 26, 1994	2.28	2.28	2.23	2.23
492	NYSE	MDC	Mon, Apr 25, 1994	2.09	2.28	2.04	2.23
491	NYSE	MDC	Fri, Apr 22, 1994	2.14	2.14	1.99	2.09
490	NYSE	MDC	Thu, Apr 21, 1994	2.14	2.14	2.04	2.09
489	NYSE	MDC	Wed, Apr 20, 1994	2.09	2.14	1.99	2.14
488	NYSE	MDC	Tue, Apr 19, 1994	2.14	2.14	2.04	2.04
487	NYSE	MDC	Mon, Apr 18, 1994	2.23	2.23	2.09	2.14
486	NYSE	MDC	Fri, Apr 15, 1994	2.23	2.23	2.18	2.18
485	NYSE	MDC	Thu, Apr 14, 1994	2.18	2.23	2.18	2.23
484	NYSE	MDC	Wed, Apr 13, 1994	2.28	2.28	2.18	2.23
483	NYSE	MDC	Tue, Apr 12, 1994	2.28	2.33	2.28	2.28
482	NYSE	MDC	Mon, Apr 11, 1994	2.23	2.33	2.23	2.33
481	NYSE	MDC	Fri, Apr 8, 1994	2.33	2.38	2.28	2.28
480	NYSE	MDC	Thu, Apr 7, 1994	2.23	2.38	2.23	2.33
479	NYSE	MDC	Wed, Apr 6, 1994	2.23	2.23	2.18	2.23
478	NYSE	MDC	Tue, Apr 5, 1994	2.14	2.23	2.14	2.23
477	NYSE	MDC	Mon, Apr 4, 1994	2.18	2.28	2.09	2.14
476	NYSE	MDC	Thu, Mar 31, 1994	2.28	2.28	2.14	2.18
475	NYSE	MDC	Wed, Mar 30, 1994	2.38	2.38	2.28	2.28
474	NYSE	MDC	Tue, Mar 29, 1994	2.38	2.38	2.33	2.38
473	NYSE	MDC	Mon, Mar 28, 1994	2.43	2.48	2.28	2.33
472	NYSE	MDC	Fri, Mar 25, 1994	2.33	2.48	2.33	2.43
471	NYSE	MDC	Thu, Mar 24, 1994	2.38	2.38	2.33	2.38
470	NYSE	MDC	Wed, Mar 23, 1994	2.38	2.38	2.33	2.38
469	NYSE	MDC	Tue, Mar 22, 1994	2.38	2.38	2.38	2.38
468	NYSE	MDC	Mon, Mar 21, 1994	2.33	2.38	2.33	2.38
467	NYSE	MDC	Fri, Mar 18, 1994	2.38	2.38	2.33	2.38
466	NYSE	MDC	Thu, Mar 17, 1994	2.38	2.38	2.38	2.38
465	NYSE	MDC	Wed, Mar 16, 1994	2.28	2.38	2.28	2.33
464	NYSE	MDC	Tue, Mar 15, 1994	2.33	2.38	2.28	2.28
463	NYSE	MDC	Mon, Mar 14, 1994	2.38	2.38	2.33	2.33
462	NYSE	MDC	Fri, Mar 11, 1994	2.43	2.43	2.38	2.38
461	NYSE	MDC	Thu, Mar 10, 1994	2.53	2.53	2.43	2.43
460	NYSE	MDC	Wed, Mar 9, 1994	2.53	2.53	2.48	2.53
459	NYSE	MDC	Tue, Mar 8, 1994	2.53	2.53	2.48	2.48
458	NYSE	MDC	Mon, Mar 7, 1994	2.43	2.48	2.43	2.48
457	NYSE	MDC	Fri, Mar 4, 1994	2.43	2.48	2.43	2.48
456	NYSE	MDC	Thu, Mar 3, 1994	2.43	2.53	2.43	2.48
455	NYSE	MDC	Wed, Mar 2, 1994	2.48	2.48	2.38	2.43
454	NYSE	MDC	Tue, Mar 1, 1994	2.53	2.63	2.48	2.53
453	NYSE	MDC	Mon, Feb 28, 1994	2.48	2.58	2.48	2.58
452	NYSE	MDC	Fri, Feb 25, 1994	2.58	2.63	2.43	2.53
451	NYSE	MDC	Thu, Feb 24, 1994	2.63	2.68	2.58	2.63
450	NYSE	MDC	Wed, Feb 23, 1994	2.68	2.68	2.63	2.68
449	NYSE	MDC	Tue, Feb 22, 1994	2.63	2.68	2.63	2.68
448	NYSE	MDC	Fri, Feb 18, 1994	2.63	2.68	2.58	2.63
447	NYSE	MDC	Thu, Feb 17, 1994	2.63	2.68	2.58	2.58
446	NYSE	MDC	Wed, Feb 16, 1994	2.68	2.73	2.68	2.73
445	NYSE	MDC	Tue, Feb 15, 1994	2.78	2.78	2.73	2.78
444	NYSE	MDC	Mon, Feb 14, 1994	2.83	2.83	2.78	2.83
443	NYSE	MDC	Fri, Feb 11, 1994	2.83	2.88	2.73	2.78
442	NYSE	MDC	Thu, Feb 10, 1994	2.73	2.88	2.63	2.83
441	NYSE	MDC	Wed, Feb 9, 1994	2.73	2.78	2.68	2.73
440	NYSE	MDC	Tue, Feb 8, 1994	2.78	2.78	2.58	2.68
439	NYSE	MDC	Mon, Feb 7, 1994	2.78	2.83	2.73	2.73
438	NYSE	MDC	Fri, Feb 4, 1994	2.78	2.83	2.78	2.83
437	NYSE	MDC	Thu, Feb 3, 1994	2.78	2.83	2.78	2.78
436	NYSE	MDC	Wed, Feb 2, 1994	2.83	2.83	2.73	2.78
435	NYSE	MDC	Tue, Feb 1, 1994	2.83	2.83	2.78	2.78
434	NYSE	MDC	Mon, Jan 31, 1994	2.83	2.83	2.78	2.83
433	NYSE	MDC	Fri, Jan 28, 1994	2.83	2.83	2.78	2.78
432	NYSE	MDC	Thu, Jan 27, 1994	2.78	2.83	2.78	2.83
431	NYSE	MDC	Wed, Jan 26, 1994	2.78	2.83	2.78	2.78
430	NYSE	MDC	Tue, Jan 25, 1994	2.83	2.88	2.83	2.83
429	NYSE	MDC	Mon, Jan 24, 1994	2.93	2.93	2.83	2.88
428	NYSE	MDC	Fri, Jan 21, 1994	2.93	2.93	2.88	2.93
427	NYSE	MDC	Thu, Jan 20, 1994	2.98	2.98	2.93	2.98
426	NYSE	MDC	Wed, Jan 19, 1994	2.98	3.03	2.98	3.03
425	NYSE	MDC	Tue, Jan 18, 1994	2.98	3.13	2.98	3.03
424	NYSE	MDC	Mon, Jan 17, 1994	2.83	2.98	2.78	2.93
423	NYSE	MDC	Fri, Jan 14, 1994	2.68	2.83	2.68	2.78
422	NYSE	MDC	Thu, Jan 13, 1994	2.68	2.68	2.63	2.68
421	NYSE	MDC	Wed, Jan 12, 1994	2.58	2.68	2.58	2.63
420	NYSE	MDC	Tue, Jan 11, 1994	2.43	2.58	2.43	2.58
419	NYSE	MDC	Mon, Jan 10, 1994	2.38	2.48	2.38	2.43
418	NYSE	MDC	Fri, Jan 7, 1994	2.33	2.38	2.33	2.38
417	NYSE	MDC	Thu, Jan 6, 1994	2.43	2.48	2.38	2.38
416	NYSE	MDC	Wed, Jan 5, 1994	2.23	2.43	2.23	2.43
415	NYSE	MDC	Tue, Jan 4, 1994	2.38	2.38	2.28	2.28
414	NYSE	MDC	Mon, Jan 3, 1994	2.28	2.38	2.28	2.38
413	NYSE	MDC	Fri, Dec 31, 1993	2.33	2.33	2.28	2.33
412	NYSE	MDC	Thu, Dec 30, 1993	2.38	2.38	2.33	2.33
411	NYSE	MDC	Wed, Dec 29, 1993	2.38	2.43	2.33	2.38
410	NYSE	MDC	Tue, Dec 28, 1993	2.38	2.38	2.38	2.38
409	NYSE	MDC	Mon, Dec 27, 1993	2.38	2.43	2.38	2.43
408	NYSE	MDC	Thu, Dec 23, 1993	2.33	2.43	2.33	2.38
407	NYSE	MDC	Wed, Dec 22, 1993	2.33	2.33	2.18	2.33
406	NYSE	MDC	Tue, Dec 21, 1993	2.38	2.38	2.33	2.33
405	NYSE	MDC	Mon, Dec 20, 1993	2.38	2.38	2.38	2.38
404	NYSE	MDC	Fri, Dec 17, 1993	2.38	2.38	2.33	2.33
403	NYSE	MDC	Thu, Dec 16, 1993	2.33	2.38	2.33	2.38
402	NYSE	MDC	Wed, Dec 15, 1993	2.38	2.38	2.33	2.33
401	NYSE	MDC	Tue, Dec 14, 1993	2.33	2.33	2.28	2.33
400	NYSE	MDC	Mon, Dec 13, 1993	2.38	2.43	2.33	2.38
399	NYSE	MDC	Fri, Dec 10, 1993	2.48	2.48	2.38	2.38
398	NYSE	MDC	Thu, Dec 9, 1993	2.43	2.58	2.38	2.48
397	NYSE	MDC	Wed, Dec 8, 1993	2.28	2.38	2.28	2.38
396	NYSE	MDC	Tue, Dec 7, 1993	2.23	2.23	2.23	2.23
395	NYSE	MDC	Mon, Dec 6, 1993	2.28	2.28	2.23	2.23
394	NYSE	MDC	Fri, Dec 3, 1993	2.38	2.38	2.23	2.28
393	NYSE	MDC	Thu, Dec 2, 1993	2.23	2.38	2.23	2.33
392	NYSE	MDC	Wed, Dec 1, 1993	2.28	2.28	2.23	2.23
391	NYSE	MDC	Tue, Nov 30, 1993	2.23	2.28	2.23	2.28
390	NYSE	MDC	Mon, Nov 29, 1993	2.28	2.28	2.23	2.28
389	NYSE	MDC	Fri, Nov 26, 1993	2.28	2.28	2.23	2.23
388	NYSE	MDC	Wed, Nov 24, 1993	2.18	2.28	2.14	2.28
387	NYSE	MDC	Tue, Nov 23, 1993	2.14	2.18	2.14	2.18
386	NYSE	MDC	Mon, Nov 22, 1993	2.23	2.23	2.14	2.18
385	NYSE	MDC	Fri, Nov 19, 1993	2.18	2.28	2.18	2.28
384	NYSE	MDC	Thu, Nov 18, 1993	2.28	2.28	2.23	2.23
383	NYSE	MDC	Wed, Nov 17, 1993	2.33	2.33	2.23	2.23
382	NYSE	MDC	Tue, Nov 16, 1993	2.33	2.33	2.23	2.23
381	NYSE	MDC	Mon, Nov 15, 1993	2.48	2.48	2.33	2.33
380	NYSE	MDC	Fri, Nov 12, 1993	2.43	2.53	2.38	2.43
379	NYSE	MDC	Thu, Nov 11, 1993	2.38	2.48	2.38	2.38
378	NYSE	MDC	Wed, Nov 10, 1993	2.43	2.43	2.38	2.38
377	NYSE	MDC	Tue, Nov 9, 1993	2.48	2.48	2.38	2.38
376	NYSE	MDC	Mon, Nov 8, 1993	2.43	2.53	2.43	2.48
375	NYSE	MDC	Fri, Nov 5, 1993	2.48	2.53	2.43	2.48
374	NYSE	MDC	Thu, Nov 4, 1993	2.53	2.58	2.48	2.48
373	NYSE	MDC	Wed, Nov 3, 1993	2.63	2.63	2.53	2.58
372	NYSE	MDC	Tue, Nov 2, 1993	2.63	2.63	2.58	2.63
371	NYSE	MDC	Mon, Nov 1, 1993	2.63	2.63	2.58	2.63
370	NYSE	MDC	Fri, Oct 29, 1993	2.58	2.58	2.53	2.58
369	NYSE	MDC	Thu, Oct 28, 1993	2.53	2.58	2.53	2.53
368	NYSE	MDC	Wed, Oct 27, 1993	2.58	2.63	2.53	2.53
367	NYSE	MDC	Tue, Oct 26, 1993	2.63	2.68	2.58	2.58
366	NYSE	MDC	Mon, Oct 25, 1993	2.68	2.68	2.63	2.68
365	NYSE	MDC	Fri, Oct 22, 1993	2.63	2.73	2.63	2.73
364	NYSE	MDC	Thu, Oct 21, 1993	2.58	2.63	2.58	2.63
363	NYSE	MDC	Wed, Oct 20, 1993	2.68	2.68	2.58	2.63
362	NYSE	MDC	Tue, Oct 19, 1993	2.68	2.68	2.58	2.63
361	NYSE	MDC	Mon, Oct 18, 1993	2.53	2.68	2.53	2.63
360	NYSE	MDC	Fri, Oct 15, 1993	2.58	2.58	2.53	2.53
359	NYSE	MDC	Thu, Oct 14, 1993	2.53	2.53	2.48	2.48
358	NYSE	MDC	Wed, Oct 13, 1993	2.48	2.58	2.43	2.58
357	NYSE	MDC	Tue, Oct 12, 1993	2.48	2.53	2.48	2.48
356	NYSE	MDC	Mon, Oct 11, 1993	2.48	2.53	2.48	2.48
355	NYSE	MDC	Fri, Oct 8, 1993	2.58	2.58	2.53	2.53
354	NYSE	MDC	Thu, Oct 7, 1993	2.63	2.63	2.53	2.53
353	NYSE	MDC	Wed, Oct 6, 1993	2.58	2.63	2.58	2.58
352	NYSE	MDC	Tue, Oct 5, 1993	2.58	2.58	2.53	2.53
351	NYSE	MDC	Mon, Oct 4, 1993	2.48	2.53	2.48	2.53
350	NYSE	MDC	Fri, Oct 1, 1993	2.33	2.43	2.33	2.43
349	NYSE	MDC	Thu, Sep 30, 1993	2.33	2.38	2.33	2.38
348	NYSE	MDC	Wed, Sep 29, 1993	2.28	2.33	2.28	2.33
347	NYSE	MDC	Tue, Sep 28, 1993	2.28	2.28	2.28	2.28
346	NYSE	MDC	Mon, Sep 27, 1993	2.33	2.33	2.28	2.33
345	NYSE	MDC	Fri, Sep 24, 1993	2.33	2.33	2.33	2.33
344	NYSE	MDC	Thu, Sep 23, 1993	2.33	2.38	2.28	2.38
343	NYSE	MDC	Wed, Sep 22, 1993	2.28	2.33	2.28	2.33
342	NYSE	MDC	Tue, Sep 21, 1993	2.18	2.33	2.18	2.33
341	NYSE	MDC	Mon, Sep 20, 1993	2.18	2.23	2.14	2.23
340	NYSE	MDC	Fri, Sep 17, 1993	2.33	2.33	2.18	2.23
339	NYSE	MDC	Thu, Sep 16, 1993	2.38	2.38	2.33	2.38
338	NYSE	MDC	Wed, Sep 15, 1993	2.33	2.38	2.28	2.38
337	NYSE	MDC	Tue, Sep 14, 1993	2.38	2.38	2.33	2.33
336	NYSE	MDC	Mon, Sep 13, 1993	2.38	2.38	2.33	2.38
335	NYSE	MDC	Fri, Sep 10, 1993	2.28	2.38	2.28	2.38
334	NYSE	MDC	Thu, Sep 9, 1993	2.28	2.33	2.28	2.33
333	NYSE	MDC	Wed, Sep 8, 1993	2.33	2.33	2.28	2.28
332	NYSE	MDC	Tue, Sep 7, 1993	2.33	2.38	2.28	2.28
331	NYSE	MDC	Fri, Sep 3, 1993	2.33	2.33	2.28	2.28
330	NYSE	MDC	Thu, Sep 2, 1993	2.33	2.38	2.33	2.33
329	NYSE	MDC	Wed, Sep 1, 1993	2.38	2.38	2.33	2.33
328	NYSE	MDC	Tue, Aug 31, 1993	2.38	2.38	2.38	2.38
327	NYSE	MDC	Mon, Aug 30, 1993	2.43	2.43	2.38	2.38
326	NYSE	MDC	Fri, Aug 27, 1993	2.48	2.48	2.43	2.43
325	NYSE	MDC	Thu, Aug 26, 1993	2.43	2.48	2.38	2.43
324	NYSE	MDC	Wed, Aug 25, 1993	2.48	2.48	2.38	2.43
323	NYSE	MDC	Tue, Aug 24, 1993	2.43	2.48	2.43	2.48
322	NYSE	MDC	Mon, Aug 23, 1993	2.48	2.48	2.43	2.48
321	NYSE	MDC	Fri, Aug 20, 1993	2.48	2.63	2.48	2.53
320	NYSE	MDC	Thu, Aug 19, 1993	2.38	2.48	2.38	2.43
319	NYSE	MDC	Wed, Aug 18, 1993	2.43	2.43	2.38	2.43
318	NYSE	MDC	Tue, Aug 17, 1993	2.43	2.43	2.38	2.38
317	NYSE	MDC	Mon, Aug 16, 1993	2.48	2.48	2.43	2.48
316	NYSE	MDC	Fri, Aug 13, 1993	2.48	2.48	2.48	2.48
315	NYSE	MDC	Thu, Aug 12, 1993	2.43	2.48	2.43	2.43
314	NYSE	MDC	Wed, Aug 11, 1993	2.53	2.53	2.43	2.43
313	NYSE	MDC	Tue, Aug 10, 1993	2.53	2.53	2.43	2.48
312	NYSE	MDC	Mon, Aug 9, 1993	2.73	2.73	2.58	2.58
311	NYSE	MDC	Fri, Aug 6, 1993	2.68	2.73	2.68	2.68
310	NYSE	MDC	Thu, Aug 5, 1993	2.63	2.73	2.63	2.68
309	NYSE	MDC	Wed, Aug 4, 1993	2.63	2.73	2.63	2.68
308	NYSE	MDC	Tue, Aug 3, 1993	2.58	2.58	2.58	2.58
307	NYSE	MDC	Mon, Aug 2, 1993	2.48	2.58	2.48	2.53
306	NYSE	MDC	Fri, Jul 30, 1993	2.53	2.58	2.53	2.53
305	NYSE	MDC	Thu, Jul 29, 1993	2.43	2.58	2.43	2.53
304	NYSE	MDC	Wed, Jul 28, 1993	2.63	2.63	2.43	2.43
303	NYSE	MDC	Tue, Jul 27, 1993	2.78	2.78	2.58	2.63
302	NYSE	MDC	Mon, Jul 26, 1993	2.73	2.73	2.68	2.73
301	NYSE	MDC	Fri, Jul 23, 1993	2.63	2.78	2.63	2.73
300	NYSE	MDC	Thu, Jul 22, 1993	2.63	2.68	2.63	2.68
299	NYSE	MDC	Wed, Jul 21, 1993	2.63	2.63	2.53	2.58
298	NYSE	MDC	Tue, Jul 20, 1993	2.63	2.68	2.58	2.58
297	NYSE	MDC	Mon, Jul 19, 1993	2.68	2.78	2.63	2.63
296	NYSE	MDC	Fri, Jul 16, 1993	2.58	2.63	2.58	2.63
295	NYSE	MDC	Thu, Jul 15, 1993	2.63	2.63	2.58	2.58
294	NYSE	MDC	Wed, Jul 14, 1993	2.53	2.63	2.53	2.58
293	NYSE	MDC	Tue, Jul 13, 1993	2.63	2.63	2.53	2.53
292	NYSE	MDC	Mon, Jul 12, 1993	2.58	2.63	2.58	2.58
291	NYSE	MDC	Fri, Jul 9, 1993	2.58	2.63	2.53	2.58
290	NYSE	MDC	Thu, Jul 8, 1993	2.53	2.63	2.53	2.58
289	NYSE	MDC	Wed, Jul 7, 1993	2.58	2.58	2.58	2.58
288	NYSE	MDC	Tue, Jul 6, 1993	2.48	2.58	2.48	2.53
287	NYSE	MDC	Fri, Jul 2, 1993	2.53	2.53	2.48	2.48
286	NYSE	MDC	Thu, Jul 1, 1993	2.38	2.48	2.38	2.48
285	NYSE	MDC	Wed, Jun 30, 1993	2.38	2.43	2.33	2.38
284	NYSE	MDC	Tue, Jun 29, 1993	2.43	2.53	2.33	2.38
283	NYSE	MDC	Mon, Jun 28, 1993	2.48	2.48	2.43	2.48
282	NYSE	MDC	Fri, Jun 25, 1993	2.43	2.53	2.43	2.48
281	NYSE	MDC	Thu, Jun 24, 1993	2.38	2.38	2.28	2.38
280	NYSE	MDC	Wed, Jun 23, 1993	2.28	2.38	2.23	2.38
279	NYSE	MDC	Tue, Jun 22, 1993	2.23	2.38	2.23	2.28
278	NYSE	MDC	Mon, Jun 21, 1993	2.18	2.23	2.14	2.23
277	NYSE	MDC	Fri, Jun 18, 1993	1.99	2.23	1.99	2.23
276	NYSE	MDC	Thu, Jun 17, 1993	1.94	1.99	1.94	1.94
275	NYSE	MDC	Wed, Jun 16, 1993	1.99	1.99	1.94	1.94
274	NYSE	MDC	Tue, Jun 15, 1993	2.04	2.04	2.04	2.04
273	NYSE	MDC	Mon, Jun 14, 1993	2.04	2.09	1.99	2.04
272	NYSE	MDC	Fri, Jun 11, 1993	2.14	2.14	2.09	2.09
271	NYSE	MDC	Thu, Jun 10, 1993	2.14	2.14	2.09	2.14
270	NYSE	MDC	Wed, Jun 9, 1993	2.09	2.18	2.09	2.14
269	NYSE	MDC	Tue, Jun 8, 1993	2.14	2.18	2.14	2.14
268	NYSE	MDC	Mon, Jun 7, 1993	2.14	2.18	2.09	2.18
267	NYSE	MDC	Fri, Jun 4, 1993	2.14	2.14	2.09	2.14
266	NYSE	MDC	Thu, Jun 3, 1993	2.14	2.14	2.09	2.09
265	NYSE	MDC	Wed, Jun 2, 1993	2.09	2.18	2.09	2.18
264	NYSE	MDC	Tue, Jun 1, 1993	2.14	2.14	2.09	2.09
263	NYSE	MDC	Fri, May 28, 1993	2.18	2.18	2.14	2.14
262	NYSE	MDC	Thu, May 27, 1993	2.14	2.18	2.14	2.18
261	NYSE	MDC	Wed, May 26, 1993	1.99	2.14	1.99	2.14
260	NYSE	MDC	Tue, May 25, 1993	2.04	2.04	1.99	1.99
259	NYSE	MDC	Mon, May 24, 1993	2.14	2.14	2.09	2.09
258	NYSE	MDC	Fri, May 21, 1993	2.18	2.18	2.09	2.09
257	NYSE	MDC	Thu, May 20, 1993	2.14	2.18	2.14	2.18
256	NYSE	MDC	Wed, May 19, 1993	2.14	2.18	2.14	2.14
255	NYSE	MDC	Tue, May 18, 1993	2.18	2.23	2.18	2.18
254	NYSE	MDC	Mon, May 17, 1993	2.14	2.23	2.14	2.18
253	NYSE	MDC	Fri, May 14, 1993	2.28	2.28	2.18	2.18
252	NYSE	MDC	Thu, May 13, 1993	2.28	2.33	2.28	2.28
251	NYSE	MDC	Wed, May 12, 1993	2.28	2.33	2.23	2.33
250	NYSE	MDC	Tue, May 11, 1993	2.23	2.33	2.23	2.28
249	NYSE	MDC	Mon, May 10, 1993	2.18	2.23	2.18	2.23
248	NYSE	MDC	Fri, May 7, 1993	2.18	2.18	2.14	2.18
247	NYSE	MDC	Thu, May 6, 1993	2.09	2.18	2.09	2.18
246	NYSE	MDC	Wed, May 5, 1993	2.04	2.14	2.04	2.14
245	NYSE	MDC	Tue, May 4, 1993	1.99	2.09	1.99	2.09
244	NYSE	MDC	Mon, May 3, 1993	1.99	1.99	1.99	1.99
243	NYSE	MDC	Fri, Apr 30, 1993	1.74	1.99	1.74	1.99
242	NYSE	MDC	Thu, Apr 29, 1993	1.79	1.79	1.74	1.74
241	NYSE	MDC	Wed, Apr 28, 1993	1.84	1.84	1.74	1.74
240	NYSE	MDC	Tue, Apr 27, 1993	1.94	1.94	1.79	1.79
239	NYSE	MDC	Mon, Apr 26, 1993	2.04	2.09	1.94	1.99
238	NYSE	MDC	Fri, Apr 23, 1993	2.09	2.09	2.04	2.04
237	NYSE	MDC	Thu, Apr 22, 1993	2.09	2.14	2.09	2.14
236	NYSE	MDC	Wed, Apr 21, 1993	2.09	2.09	2.09	2.09
235	NYSE	MDC	Tue, Apr 20, 1993	2.14	2.14	2.09	2.09
234	NYSE	MDC	Mon, Apr 19, 1993	2.18	2.18	2.14	2.14
233	NYSE	MDC	Fri, Apr 16, 1993	2.04	2.14	2.04	2.14
232	NYSE	MDC	Thu, Apr 15, 1993	1.99	2.09	1.99	2.09
231	NYSE	MDC	Wed, Apr 14, 1993	1.99	1.99	1.94	1.99
230	NYSE	MDC	Tue, Apr 13, 1993	1.94	1.99	1.89	1.99
229	NYSE	MDC	Mon, Apr 12, 1993	1.94	1.99	1.94	1.94
228	NYSE	MDC	Thu, Apr 8, 1993	1.94	1.94	1.94	1.94
227	NYSE	MDC	Wed, Apr 7, 1993	1.99	1.99	1.94	1.99
226	NYSE	MDC	Tue, Apr 6, 1993	2.04	2.09	1.99	1.99
225	NYSE	MDC	Mon, Apr 5, 1993	2.09	2.14	2.04	2.04
224	NYSE	MDC	Fri, Apr 2, 1993	2.09	2.14	2.09	2.09
223	NYSE	MDC	Thu, Apr 1, 1993	2.04	2.09	2.04	2.09
222	NYSE	MDC	Wed, Mar 31, 1993	2.14	2.14	2.04	2.09
221	NYSE	MDC	Tue, Mar 30, 1993	2.09	2.09	2.04	2.09
220	NYSE	MDC	Mon, Mar 29, 1993	2.14	2.14	2.09	2.09
219	NYSE	MDC	Fri, Mar 26, 1993	2.14	2.14	2.14	2.14
218	NYSE	MDC	Thu, Mar 25, 1993	2.09	2.14	2.09	2.09
217	NYSE	MDC	Wed, Mar 24, 1993	2.14	2.14	2.09	2.14
216	NYSE	MDC	Tue, Mar 23, 1993	2.14	2.18	2.09	2.18
215	NYSE	MDC	Mon, Mar 22, 1993	2.09	2.14	2.04	2.09
214	NYSE	MDC	Fri, Mar 19, 1993	2.09	2.14	2.09	2.09
213	NYSE	MDC	Thu, Mar 18, 1993	2.14	2.14	2.09	2.09
212	NYSE	MDC	Wed, Mar 17, 1993	2.09	2.14	2.04	2.14
211	NYSE	MDC	Tue, Mar 16, 1993	1.99	2.04	1.99	2.04
210	NYSE	MDC	Mon, Mar 15, 1993	2.04	2.04	1.99	2.04
209	NYSE	MDC	Fri, Mar 12, 1993	2.09	2.09	1.99	2.04
208	NYSE	MDC	Thu, Mar 11, 1993	2.18	2.18	2.14	2.14
207	NYSE	MDC	Wed, Mar 10, 1993	2.04	2.14	2.04	2.14
206	NYSE	MDC	Tue, Mar 9, 1993	1.99	2.04	1.94	2.04
205	NYSE	MDC	Mon, Mar 8, 1993	1.99	1.99	1.94	1.99
204	NYSE	MDC	Fri, Mar 5, 1993	1.94	1.99	1.94	1.94
203	NYSE	MDC	Thu, Mar 4, 1993	1.94	1.94	1.89	1.89
202	NYSE	MDC	Wed, Mar 3, 1993	1.94	1.94	1.89	1.89
201	NYSE	MDC	Tue, Mar 2, 1993	1.84	1.94	1.84	1.94
200	NYSE	MDC	Mon, Mar 1, 1993	1.89	1.94	1.84	1.84
199	NYSE	MDC	Fri, Feb 26, 1993	1.89	1.94	1.89	1.94
198	NYSE	MDC	Thu, Feb 25, 1993	1.94	1.94	1.94	1.94
197	NYSE	MDC	Wed, Feb 24, 1993	1.94	1.99	1.94	1.94
196	NYSE	MDC	Tue, Feb 23, 1993	1.94	1.99	1.89	1.94
195	NYSE	MDC	Mon, Feb 22, 1993	1.89	1.99	1.89	1.99
194	NYSE	MDC	Fri, Feb 19, 1993	1.94	1.94	1.94	1.94
193	NYSE	MDC	Thu, Feb 18, 1993	1.94	1.94	1.89	1.94
192	NYSE	MDC	Wed, Feb 17, 1993	1.89	1.89	1.74	1.89
191	NYSE	MDC	Tue, Feb 16, 1993	2.09	2.09	1.89	1.94
190	NYSE	MDC	Fri, Feb 12, 1993	2.09	2.09	2.04	2.09
189	NYSE	MDC	Thu, Feb 11, 1993	2.04	2.09	1.99	2.04
188	NYSE	MDC	Wed, Feb 10, 1993	1.94	2.04	1.94	1.99
187	NYSE	MDC	Tue, Feb 9, 1993	1.99	1.99	1.94	1.94
186	NYSE	MDC	Mon, Feb 8, 1993	1.89	1.94	1.89	1.94
185	NYSE	MDC	Fri, Feb 5, 1993	1.94	1.94	1.89	1.89
184	NYSE	MDC	Thu, Feb 4, 1993	1.94	1.94	1.89	1.89
183	NYSE	MDC	Wed, Feb 3, 1993	1.69	1.79	1.69	1.79
182	NYSE	MDC	Tue, Feb 2, 1993	1.74	1.74	1.69	1.69
181	NYSE	MDC	Mon, Feb 1, 1993	1.64	1.74	1.64	1.74
180	NYSE	MDC	Fri, Jan 29, 1993	1.64	1.69	1.64	1.69
179	NYSE	MDC	Thu, Jan 28, 1993	1.74	1.74	1.59	1.69
178	NYSE	MDC	Wed, Jan 27, 1993	1.69	1.79	1.69	1.74
177	NYSE	MDC	Tue, Jan 26, 1993	1.69	1.69	1.64	1.64
176	NYSE	MDC	Mon, Jan 25, 1993	1.59	1.64	1.59	1.64
175	NYSE	MDC	Fri, Jan 22, 1993	1.59	1.69	1.59	1.64
174	NYSE	MDC	Thu, Jan 21, 1993	1.59	1.59	1.59	1.59
173	NYSE	MDC	Wed, Jan 20, 1993	1.59	1.64	1.54	1.54
172	NYSE	MDC	Tue, Jan 19, 1993	1.59	1.64	1.59	1.64
171	NYSE	MDC	Mon, Jan 18, 1993	1.59	1.59	1.54	1.54
170	NYSE	MDC	Fri, Jan 15, 1993	1.54	1.54	1.54	1.54
169	NYSE	MDC	Thu, Jan 14, 1993	1.54	1.54	1.54	1.54
168	NYSE	MDC	Wed, Jan 13, 1993	1.54	1.54	1.54	1.54
167	NYSE	MDC	Tue, Jan 12, 1993	1.54	1.59	1.54	1.54
166	NYSE	MDC	Mon, Jan 11, 1993	1.49	1.54	1.49	1.54
165	NYSE	MDC	Fri, Jan 8, 1993	1.59	1.59	1.54	1.54
164	NYSE	MDC	Thu, Jan 7, 1993	1.59	1.59	1.54	1.54
163	NYSE	MDC	Wed, Jan 6, 1993	1.54	1.59	1.54	1.59
162	NYSE	MDC	Tue, Jan 5, 1993	1.54	1.59	1.49	1.59
161	NYSE	MDC	Mon, Jan 4, 1993	1.59	1.59	1.59	1.59
160	NYSE	MDC	Thu, Dec 31, 1992	1.64	1.64	1.59	1.64
159	NYSE	MDC	Wed, Dec 30, 1992	1.59	1.64	1.59	1.64
158	NYSE	MDC	Tue, Dec 29, 1992	1.59	1.59	1.54	1.59
157	NYSE	MDC	Mon, Dec 28, 1992	1.59	1.59	1.54	1.59
156	NYSE	MDC	Thu, Dec 24, 1992	1.59	1.59	1.59	1.59
155	NYSE	MDC	Wed, Dec 23, 1992	1.59	1.64	1.59	1.59
154	NYSE	MDC	Tue, Dec 22, 1992	1.49	1.59	1.49	1.59
153	NYSE	MDC	Mon, Dec 21, 1992	1.44	1.44	1.44	1.44
152	NYSE	MDC	Fri, Dec 18, 1992	1.44	1.49	1.39	1.44
151	NYSE	MDC	Thu, Dec 17, 1992	1.44	1.49	1.39	1.39
150	NYSE	MDC	Wed, Dec 16, 1992	1.44	1.44	1.44	1.44
149	NYSE	MDC	Tue, Dec 15, 1992	1.44	1.44	1.44	1.44
148	NYSE	MDC	Mon, Dec 14, 1992	1.54	1.54	1.49	1.49
147	NYSE	MDC	Fri, Dec 11, 1992	1.59	1.59	1.54	1.54
146	NYSE	MDC	Thu, Dec 10, 1992	1.59	1.59	1.54	1.54
145	NYSE	MDC	Wed, Dec 9, 1992	1.54	1.59	1.49	1.54
144	NYSE	MDC	Tue, Dec 8, 1992	1.44	1.49	1.44	1.49
143	NYSE	MDC	Mon, Dec 7, 1992	1.49	1.49	1.44	1.44
142	NYSE	MDC	Fri, Dec 4, 1992	1.49	1.54	1.49	1.49
141	NYSE	MDC	Thu, Dec 3, 1992	1.54	1.54	1.49	1.54
140	NYSE	MDC	Wed, Dec 2, 1992	1.54	1.54	1.44	1.49
139	NYSE	MDC	Tue, Dec 1, 1992	1.64	1.64	1.54	1.59
138	NYSE	MDC	Mon, Nov 30, 1992	1.74	1.74	1.59	1.64
137	NYSE	MDC	Fri, Nov 27, 1992	1.74	1.74	1.69	1.74
136	NYSE	MDC	Wed, Nov 25, 1992	1.59	1.74	1.59	1.69
135	NYSE	MDC	Tue, Nov 24, 1992	1.54	1.64	1.54	1.59
134	NYSE	MDC	Mon, Nov 23, 1992	1.49	1.59	1.49	1.54
133	NYSE	MDC	Fri, Nov 20, 1992	1.54	1.54	1.54	1.54
132	NYSE	MDC	Thu, Nov 19, 1992	1.49	1.54	1.44	1.54
131	NYSE	MDC	Wed, Nov 18, 1992	1.49	1.54	1.49	1.54
130	NYSE	MDC	Tue, Nov 17, 1992	1.44	1.54	1.44	1.49
129	NYSE	MDC	Mon, Nov 16, 1992	1.34	1.44	1.34	1.39
128	NYSE	MDC	Fri, Nov 13, 1992	1.19	1.29	1.19	1.24
127	NYSE	MDC	Thu, Nov 12, 1992	1.19	1.19	1.19	1.19
126	NYSE	MDC	Wed, Nov 11, 1992	1.19	1.24	1.19	1.24
125	NYSE	MDC	Tue, Nov 10, 1992	1.29	1.29	1.24	1.24
124	NYSE	MDC	Mon, Nov 9, 1992	1.29	1.29	1.29	1.29
123	NYSE	MDC	Fri, Nov 6, 1992	1.29	1.29	1.29	1.29
122	NYSE	MDC	Thu, Nov 5, 1992	1.29	1.34	1.24	1.34
121	NYSE	MDC	Wed, Nov 4, 1992	1.19	1.24	1.19	1.24
120	NYSE	MDC	Tue, Nov 3, 1992	1.19	1.19	1.19	1.19
119	NYSE	MDC	Mon, Nov 2, 1992	1.14	1.14	1.09	1.14
118	NYSE	MDC	Fri, Oct 30, 1992	1.19	1.19	1.14	1.14
117	NYSE	MDC	Thu, Oct 29, 1992	1.09	1.19	1.04	1.19
116	NYSE	MDC	Wed, Oct 28, 1992	1.09	1.09	1.04	1.04
115	NYSE	MDC	Tue, Oct 27, 1992	1.14	1.14	1.09	1.09
114	NYSE	MDC	Mon, Oct 26, 1992	1.29	1.29	1.19	1.19
113	NYSE	MDC	Fri, Oct 23, 1992	1.14	1.29	1.14	1.29
112	NYSE	MDC	Thu, Oct 22, 1992	1.04	1.14	1.04	1.09
111	NYSE	MDC	Wed, Oct 21, 1992	1.04	1.09	0.99	1.04
110	NYSE	MDC	Tue, Oct 20, 1992	1.04	1.04	1.04	1.04
109	NYSE	MDC	Mon, Oct 19, 1992	0.99	1.09	0.99	1.09
108	NYSE	MDC	Fri, Oct 16, 1992	1.09	1.09	0.99	1.04
107	NYSE	MDC	Thu, Oct 15, 1992	1.09	1.09	1.04	1.04
106	NYSE	MDC	Wed, Oct 14, 1992	1.09	1.14	1.09	1.14
105	NYSE	MDC	Tue, Oct 13, 1992	1.09	1.09	1.04	1.09
104	NYSE	MDC	Mon, Oct 12, 1992	1.14	1.14	1.14	1.14
103	NYSE	MDC	Fri, Oct 9, 1992	1.09	1.09	1.04	1.09
102	NYSE	MDC	Thu, Oct 8, 1992	1.14	1.14	1.09	1.14
101	NYSE	MDC	Wed, Oct 7, 1992	1.14	1.14	1.09	1.09
100	NYSE	MDC	Tue, Oct 6, 1992	1.19	1.19	1.14	1.14
99	NYSE	MDC	Mon, Oct 5, 1992	1.24	1.24	1.19	1.24
98	NYSE	MDC	Fri, Oct 2, 1992	1.24	1.29	1.24	1.24
97	NYSE	MDC	Thu, Oct 1, 1992	1.24	1.24	1.24	1.24
96	NYSE	MDC	Wed, Sep 30, 1992	1.24	1.29	1.24	1.29
95	NYSE	MDC	Tue, Sep 29, 1992	1.29	1.29	1.24	1.24
94	NYSE	MDC	Mon, Sep 28, 1992	1.29	1.29	1.24	1.24
93	NYSE	MDC	Fri, Sep 25, 1992	1.24	1.29	1.24	1.29
92	NYSE	MDC	Thu, Sep 24, 1992	1.24	1.29	1.24	1.29
91	NYSE	MDC	Wed, Sep 23, 1992	1.24	1.29	1.24	1.29
90	NYSE	MDC	Tue, Sep 22, 1992	1.24	1.24	1.24	1.24
89	NYSE	MDC	Mon, Sep 21, 1992	1.24	1.24	1.24	1.24
88	NYSE	MDC	Fri, Sep 18, 1992	1.39	1.39	1.29	1.29
87	NYSE	MDC	Thu, Sep 17, 1992	1.29	1.34	1.24	1.34
86	NYSE	MDC	Wed, Sep 16, 1992	1.24	1.29	1.24	1.29
85	NYSE	MDC	Tue, Sep 15, 1992	1.24	1.29	1.24	1.29
84	NYSE	MDC	Mon, Sep 14, 1992	1.24	1.29	1.19	1.29
83	NYSE	MDC	Fri, Sep 11, 1992	1.19	1.24	1.19	1.24
82	NYSE	MDC	Thu, Sep 10, 1992	1.19	1.19	1.19	1.19
81	NYSE	MDC	Tue, Sep 8, 1992	1.24	1.24	1.19	1.19
80	NYSE	MDC	Fri, Sep 4, 1992	1.19	1.24	1.19	1.24
79	NYSE	MDC	Thu, Sep 3, 1992	1.24	1.24	1.24	1.24
78	NYSE	MDC	Wed, Sep 2, 1992	1.24	1.24	1.19	1.24
77	NYSE	MDC	Mon, Aug 31, 1992	1.19	1.24	1.19	1.24
76	NYSE	MDC	Fri, Aug 28, 1992	1.24	1.24	1.19	1.19
75	NYSE	MDC	Thu, Aug 27, 1992	1.19	1.24	1.19	1.24
74	NYSE	MDC	Wed, Aug 26, 1992	1.19	1.19	1.19	1.19
73	NYSE	MDC	Tue, Aug 25, 1992	1.24	1.24	1.19	1.24
72	NYSE	MDC	Mon, Aug 24, 1992	1.24	1.24	1.24	1.24
71	NYSE	MDC	Fri, Aug 21, 1992	1.34	1.34	1.29	1.29
70	NYSE	MDC	Thu, Aug 20, 1992	1.34	1.34	1.34	1.34
69	NYSE	MDC	Wed, Aug 19, 1992	1.44	1.44	1.29	1.44
68	NYSE	MDC	Tue, Aug 18, 1992	1.44	1.49	1.39	1.44
67	NYSE	MDC	Mon, Aug 17, 1992	1.54	1.54	1.44	1.44
66	NYSE	MDC	Fri, Aug 14, 1992	1.44	1.54	1.44	1.49
65	NYSE	MDC	Thu, Aug 13, 1992	1.34	1.39	1.34	1.39
64	NYSE	MDC	Wed, Aug 12, 1992	1.34	1.39	1.34	1.34
63	NYSE	MDC	Tue, Aug 11, 1992	1.39	1.39	1.34	1.34
62	NYSE	MDC	Mon, Aug 10, 1992	1.29	1.39	1.29	1.34
61	NYSE	MDC	Fri, Aug 7, 1992	1.29	1.29	1.29	1.29
60	NYSE	MDC	Thu, Aug 6, 1992	1.34	1.34	1.34	1.34
59	NYSE	MDC	Wed, Aug 5, 1992	1.44	1.44	1.34	1.39
58	NYSE	MDC	Tue, Aug 4, 1992	1.34	1.44	1.34	1.39
57	NYSE	MDC	Mon, Aug 3, 1992	1.34	1.34	1.29	1.34
56	NYSE	MDC	Fri, Jul 31, 1992	1.34	1.39	1.34	1.39
55	NYSE	MDC	Thu, Jul 30, 1992	1.24	1.29	1.24	1.29
54	NYSE	MDC	Wed, Jul 29, 1992	1.19	1.29	1.19	1.24
53	NYSE	MDC	Tue, Jul 28, 1992	1.04	1.14	1.04	1.14
52	NYSE	MDC	Mon, Jul 27, 1992	0.99	1.09	0.99	1.09
51	NYSE	MDC	Fri, Jul 24, 1992	1.09	1.09	0.94	1.04
50	NYSE	MDC	Thu, Jul 23, 1992	1.14	1.14	1.09	1.14
49	NYSE	MDC	Wed, Jul 22, 1992	1.19	1.19	1.14	1.19
48	NYSE	MDC	Tue, Jul 21, 1992	1.14	1.19	1.14	1.14
47	NYSE	MDC	Mon, Jul 20, 1992	1.24	1.24	1.14	1.19
46	NYSE	MDC	Fri, Jul 17, 1992	1.29	1.29	1.19	1.19
45	NYSE	MDC	Thu, Jul 16, 1992	1.34	1.34	1.29	1.29
44	NYSE	MDC	Wed, Jul 15, 1992	1.29	1.34	1.29	1.34
43	NYSE	MDC	Tue, Jul 14, 1992	1.29	1.29	1.29	1.29
42	NYSE	MDC	Mon, Jul 13, 1992	1.29	1.29	1.29	1.29
41	NYSE	MDC	Fri, Jul 10, 1992	1.29	1.29	1.24	1.29
40	NYSE	MDC	Thu, Jul 9, 1992	1.29	1.29	1.24	1.24
39	NYSE	MDC	Wed, Jul 8, 1992	1.29	1.29	1.24	1.24
38	NYSE	MDC	Tue, Jul 7, 1992	1.29	1.34	1.29	1.34
37	NYSE	MDC	Thu, Jul 2, 1992	1.34	1.34	1.29	1.29
36	NYSE	MDC	Wed, Jul 1, 1992	1.29	1.34	1.29	1.29
35	NYSE	MDC	Tue, Jun 30, 1992	1.29	1.29	1.29	1.29
34	NYSE	MDC	Mon, Jun 29, 1992	1.34	1.34	1.24	1.34
33	NYSE	MDC	Fri, Jun 26, 1992	1.24	1.29	1.24	1.29
32	NYSE	MDC	Thu, Jun 25, 1992	1.24	1.29	1.19	1.29
31	NYSE	MDC	Wed, Jun 24, 1992	1.39	1.39	1.29	1.29
30	NYSE	MDC	Tue, Jun 23, 1992	1.34	1.39	1.34	1.39
29	NYSE	MDC	Mon, Jun 22, 1992	1.44	1.44	1.39	1.39
28	NYSE	MDC	Fri, Jun 19, 1992	1.34	1.49	1.34	1.49
27	NYSE	MDC	Thu, Jun 18, 1992	1.44	1.44	1.34	1.44
26	NYSE	MDC	Wed, Jun 17, 1992	1.69	1.69	1.44	1.44
25	NYSE	MDC	Tue, Jun 16, 1992	1.54	1.79	1.54	1.64
24	NYSE	MDC	Mon, Jun 15, 1992	1.54	1.59	1.49	1.54
23	NYSE	MDC	Fri, Jun 12, 1992	1.39	1.49	1.39	1.49
22	NYSE	MDC	Thu, Jun 11, 1992	1.39	1.49	1.39	1.44
21	NYSE	MDC	Wed, Jun 10, 1992	1.39	1.44	1.39	1.44
20	NYSE	MDC	Tue, Jun 9, 1992	1.34	1.39	1.29	1.34
19	NYSE	MDC	Mon, Jun 8, 1992	1.29	1.34	1.29	1.34
18	NYSE	MDC	Fri, Jun 5, 1992	1.24	1.29	1.24	1.29
17	NYSE	MDC	Thu, Jun 4, 1992	1.24	1.29	1.24	1.29
16	NYSE	MDC	Wed, Jun 3, 1992	1.24	1.29	1.19	1.24
15	NYSE	MDC	Tue, Jun 2, 1992	1.19	1.24	1.19	1.24
14	NYSE	MDC	Mon, Jun 1, 1992	0.99	1.19	0.99	1.19
13	NYSE	MDC	Fri, May 29, 1992	0.99	0.99	0.99	0.99
12	NYSE	MDC	Thu, May 28, 1992	0.99	0.99	0.99	0.99
11	NYSE	MDC	Wed, May 27, 1992	0.94	0.99	0.94	0.99
10	NYSE	MDC	Tue, May 26, 1992	0.99	0.99	0.99	0.99
9	NYSE	MDC	Fri, May 22, 1992	0.99	0.99	0.99	0.99
8	NYSE	MDC	Thu, May 21, 1992	0.94	0.99	0.94	0.99
7	NYSE	MDC	Wed, May 20, 1992	1.04	1.04	0.94	0.99
6	NYSE	MDC	Tue, May 19, 1992	1.04	1.04	0.99	1.04
5	NYSE	MDC	Mon, May 18, 1992	0.99	1.04	0.99	1.04
4	NYSE	MDC	Thu, May 14, 1992	0.99	0.99	0.99	0.99
3	NYSE	MDC	Wed, May 13, 1992	0.99	1.04	0.99	0.99
2	NYSE	MDC	Tue, May 12, 1992	1.04	1.04	0.99	0.99
1	NYSE	MDC	Mon, May 11, 1992	0.94	1.04	0.94	1.04
#	Exchange	Symbol	Date	Open	High	Low	Close

M.D.C. Holdings Inc NYSE:MDC 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