MFA Financial Inc NYSE:MFA Historical Prices

Below are the 6510 trading days of historical prices for MFA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6510	NYSE	MFA	Fri, Mar 1, 2024	11.26	11.30	11.08	11.23
6509	NYSE	MFA	Thu, Feb 29, 2024	10.90	11.24	10.83	11.22
6508	NYSE	MFA	Wed, Feb 28, 2024	10.78	10.86	10.69	10.75
6507	NYSE	MFA	Tue, Feb 27, 2024	10.91	10.96	10.77	10.84
6506	NYSE	MFA	Mon, Feb 26, 2024	11.07	11.18	10.85	10.88
6505	NYSE	MFA	Fri, Feb 23, 2024	11.17	11.21	11.03	11.13
6504	NYSE	MFA	Thu, Feb 22, 2024	10.95	11.27	10.83	11.17
6503	NYSE	MFA	Wed, Feb 21, 2024	10.70	10.85	10.67	10.83
6502	NYSE	MFA	Tue, Feb 20, 2024	10.78	10.88	10.67	10.73
6501	NYSE	MFA	Fri, Feb 16, 2024	10.81	11.01	10.71	10.87
6500	NYSE	MFA	Thu, Feb 15, 2024	10.72	11.06	10.72	10.96
6499	NYSE	MFA	Wed, Feb 14, 2024	10.63	10.71	10.50	10.69
6498	NYSE	MFA	Tue, Feb 13, 2024	10.79	10.80	10.41	10.53
6497	NYSE	MFA	Mon, Feb 12, 2024	10.78	11.00	10.78	10.93
6496	NYSE	MFA	Fri, Feb 9, 2024	10.76	10.83	10.64	10.79
6495	NYSE	MFA	Thu, Feb 8, 2024	10.65	10.85	10.63	10.73
6494	NYSE	MFA	Wed, Feb 7, 2024	11.05	11.08	10.65	10.67
6493	NYSE	MFA	Tue, Feb 6, 2024	10.94	11.08	10.90	11.03
6492	NYSE	MFA	Mon, Feb 5, 2024	10.96	11.05	10.76	10.99
6491	NYSE	MFA	Fri, Feb 2, 2024	11.12	11.16	10.98	11.10
6490	NYSE	MFA	Thu, Feb 1, 2024	11.16	11.32	10.98	11.30
6489	NYSE	MFA	Wed, Jan 31, 2024	11.40	11.41	11.06	11.07
6488	NYSE	MFA	Tue, Jan 30, 2024	11.56	11.61	11.37	11.42
6487	NYSE	MFA	Mon, Jan 29, 2024	11.57	11.67	11.45	11.60
6486	NYSE	MFA	Fri, Jan 26, 2024	11.46	11.62	11.42	11.54
6485	NYSE	MFA	Thu, Jan 25, 2024	11.49	11.56	11.31	11.41
6484	NYSE	MFA	Wed, Jan 24, 2024	11.64	11.64	11.29	11.30
6483	NYSE	MFA	Tue, Jan 23, 2024	11.51	11.53	11.42	11.51
6482	NYSE	MFA	Mon, Jan 22, 2024	11.58	11.67	11.41	11.47
6481	NYSE	MFA	Fri, Jan 19, 2024	11.42	11.49	11.18	11.48
6480	NYSE	MFA	Thu, Jan 18, 2024	11.49	11.50	11.21	11.38
6479	NYSE	MFA	Wed, Jan 17, 2024	11.38	11.51	11.30	11.41
6478	NYSE	MFA	Tue, Jan 16, 2024	11.46	11.49	11.31	11.48
6477	NYSE	MFA	Fri, Jan 12, 2024	11.59	11.70	11.45	11.56
6476	NYSE	MFA	Thu, Jan 11, 2024	11.47	11.48	11.26	11.46
6475	NYSE	MFA	Wed, Jan 10, 2024	11.42	11.58	11.42	11.52
6474	NYSE	MFA	Tue, Jan 9, 2024	11.34	11.47	11.30	11.42
6473	NYSE	MFA	Mon, Jan 8, 2024	11.10	11.47	11.10	11.47
6472	NYSE	MFA	Fri, Jan 5, 2024	10.98	11.25	10.95	11.13
6471	NYSE	MFA	Thu, Jan 4, 2024	11.03	11.10	10.96	11.02
6470	NYSE	MFA	Wed, Jan 3, 2024	11.11	11.13	10.87	11.04
6469	NYSE	MFA	Tue, Jan 2, 2024	11.18	11.29	11.08	11.25
6468	NYSE	MFA	Fri, Dec 29, 2023	11.35	11.45	11.27	11.27
6467	NYSE	MFA	Thu, Dec 28, 2023	11.36	11.48	11.35	11.45
6466	NYSE	MFA	Wed, Dec 27, 2023	11.82	11.86	11.73	11.42
6465	NYSE	MFA	Tue, Dec 26, 2023	11.76	11.90	11.71	11.83
6464	NYSE	MFA	Fri, Dec 22, 2023	11.84	11.88	11.72	11.73
6463	NYSE	MFA	Thu, Dec 21, 2023	11.65	11.78	11.62	11.78
6462	NYSE	MFA	Wed, Dec 20, 2023	11.70	11.89	11.56	11.56
6461	NYSE	MFA	Tue, Dec 19, 2023	11.56	11.80	11.50	11.72
6460	NYSE	MFA	Mon, Dec 18, 2023	11.71	11.75	11.50	11.51
6459	NYSE	MFA	Fri, Dec 15, 2023	11.82	11.83	11.56	11.65
6458	NYSE	MFA	Thu, Dec 14, 2023	11.67	11.85	11.63	11.79
6457	NYSE	MFA	Wed, Dec 13, 2023	11.37	11.62	11.14	11.49
6456	NYSE	MFA	Tue, Dec 12, 2023	10.93	11.16	10.87	11.02
6455	NYSE	MFA	Mon, Dec 11, 2023	10.93	11.02	10.89	10.96
6454	NYSE	MFA	Fri, Dec 8, 2023	10.95	11.05	10.90	10.97
6453	NYSE	MFA	Thu, Dec 7, 2023	10.80	10.99	10.70	10.98
6452	NYSE	MFA	Wed, Dec 6, 2023	11.02	11.08	10.77	10.79
6451	NYSE	MFA	Tue, Dec 5, 2023	10.98	11.02	10.87	10.96
6450	NYSE	MFA	Mon, Dec 4, 2023	11.00	11.10	10.96	11.03
6449	NYSE	MFA	Fri, Dec 1, 2023	10.79	11.09	10.73	11.07
6448	NYSE	MFA	Thu, Nov 30, 2023	10.95	10.97	10.75	10.80
6447	NYSE	MFA	Wed, Nov 29, 2023	10.65	11.02	10.65	10.96
6446	NYSE	MFA	Tue, Nov 28, 2023	10.46	10.59	10.36	10.57
6445	NYSE	MFA	Mon, Nov 27, 2023	10.37	10.43	10.35	10.42
6444	NYSE	MFA	Fri, Nov 24, 2023	10.44	10.50	10.37	10.43
6443	NYSE	MFA	Wed, Nov 22, 2023	10.61	10.65	10.44	10.50
6442	NYSE	MFA	Tue, Nov 21, 2023	10.46	10.53	10.42	10.49
6441	NYSE	MFA	Mon, Nov 20, 2023	10.37	10.55	10.32	10.55
6440	NYSE	MFA	Fri, Nov 17, 2023	10.50	10.58	10.35	10.41
6439	NYSE	MFA	Thu, Nov 16, 2023	10.40	10.43	10.22	10.41
6438	NYSE	MFA	Wed, Nov 15, 2023	10.23	10.41	10.16	10.39
6437	NYSE	MFA	Tue, Nov 14, 2023	10.09	10.24	10.00	10.22
6436	NYSE	MFA	Mon, Nov 13, 2023	9.62	9.72	9.57	9.70
6435	NYSE	MFA	Fri, Nov 10, 2023	9.67	9.75	9.59	9.75
6434	NYSE	MFA	Thu, Nov 9, 2023	9.83	9.97	9.48	9.56
6433	NYSE	MFA	Wed, Nov 8, 2023	9.73	9.79	9.66	9.78
6432	NYSE	MFA	Tue, Nov 7, 2023	9.84	9.88	9.44	9.76
6431	NYSE	MFA	Mon, Nov 6, 2023	9.85	9.91	9.75	9.81
6430	NYSE	MFA	Fri, Nov 3, 2023	9.87	10.08	9.87	9.89
6429	NYSE	MFA	Thu, Nov 2, 2023	9.43	9.76	9.42	9.75
6428	NYSE	MFA	Wed, Nov 1, 2023	8.91	9.31	8.82	9.30
6427	NYSE	MFA	Tue, Oct 31, 2023	8.92	9.09	8.72	8.89
6426	NYSE	MFA	Mon, Oct 30, 2023	8.78	8.93	8.68	8.83
6425	NYSE	MFA	Fri, Oct 27, 2023	8.73	8.81	8.61	8.70
6424	NYSE	MFA	Thu, Oct 26, 2023	8.51	8.78	8.51	8.65
6423	NYSE	MFA	Wed, Oct 25, 2023	8.61	8.68	8.42	8.46
6422	NYSE	MFA	Tue, Oct 24, 2023	8.67	8.79	8.61	8.69
6421	NYSE	MFA	Mon, Oct 23, 2023	8.57	8.80	8.41	8.66
6420	NYSE	MFA	Fri, Oct 20, 2023	8.75	8.82	8.61	8.61
6419	NYSE	MFA	Thu, Oct 19, 2023	8.76	8.97	8.63	8.73
6418	NYSE	MFA	Wed, Oct 18, 2023	9.24	9.24	8.99	9.02
6417	NYSE	MFA	Tue, Oct 17, 2023	9.08	9.32	9.02	9.30
6416	NYSE	MFA	Mon, Oct 16, 2023	9.18	9.30	9.09	9.20
6415	NYSE	MFA	Fri, Oct 13, 2023	9.47	9.48	9.13	9.17
6414	NYSE	MFA	Thu, Oct 12, 2023	9.50	9.51	9.24	9.40
6413	NYSE	MFA	Wed, Oct 11, 2023	9.12	9.58	9.12	9.58
6412	NYSE	MFA	Tue, Oct 10, 2023	8.94	9.07	8.94	9.04
6411	NYSE	MFA	Mon, Oct 9, 2023	8.70	9.04	8.70	8.96
6410	NYSE	MFA	Fri, Oct 6, 2023	8.64	8.84	8.62	8.74
6409	NYSE	MFA	Thu, Oct 5, 2023	8.57	8.84	8.53	8.76
6408	NYSE	MFA	Wed, Oct 4, 2023	8.78	8.86	8.44	8.56
6407	NYSE	MFA	Tue, Oct 3, 2023	9.22	9.28	8.73	8.78
6406	NYSE	MFA	Mon, Oct 2, 2023	9.50	9.60	9.17	9.31
6405	NYSE	MFA	Fri, Sep 29, 2023	9.75	9.78	9.58	9.61
6404	NYSE	MFA	Thu, Sep 28, 2023	9.85	10.00	9.80	9.59
6403	NYSE	MFA	Wed, Sep 27, 2023	9.91	9.97	9.79	9.83
6402	NYSE	MFA	Tue, Sep 26, 2023	10.01	10.04	9.83	9.87
6401	NYSE	MFA	Mon, Sep 25, 2023	10.12	10.21	10.03	10.07
6400	NYSE	MFA	Fri, Sep 22, 2023	10.07	10.30	10.00	10.20
6399	NYSE	MFA	Thu, Sep 21, 2023	10.54	10.54	10.03	10.06
6398	NYSE	MFA	Wed, Sep 20, 2023	10.72	10.77	10.56	10.56
6397	NYSE	MFA	Tue, Sep 19, 2023	10.81	10.88	10.65	10.67
6396	NYSE	MFA	Mon, Sep 18, 2023	10.90	10.96	10.82	10.85
6395	NYSE	MFA	Fri, Sep 15, 2023	10.84	10.91	10.75	10.90
6394	NYSE	MFA	Thu, Sep 14, 2023	10.90	10.97	10.80	10.86
6393	NYSE	MFA	Wed, Sep 13, 2023	10.71	10.95	10.66	10.86
6392	NYSE	MFA	Tue, Sep 12, 2023	10.75	10.90	10.70	10.70
6391	NYSE	MFA	Mon, Sep 11, 2023	10.90	10.92	10.76	10.86
6390	NYSE	MFA	Fri, Sep 8, 2023	10.86	10.92	10.78	10.82
6389	NYSE	MFA	Thu, Sep 7, 2023	10.65	10.89	10.65	10.82
6388	NYSE	MFA	Wed, Sep 6, 2023	10.83	10.88	10.68	10.77
6387	NYSE	MFA	Tue, Sep 5, 2023	10.88	10.98	10.81	10.89
6386	NYSE	MFA	Fri, Sep 1, 2023	11.01	11.10	10.89	10.94
6385	NYSE	MFA	Thu, Aug 31, 2023	11.02	11.05	10.95	10.96
6384	NYSE	MFA	Wed, Aug 30, 2023	10.97	11.04	10.92	11.00
6383	NYSE	MFA	Tue, Aug 29, 2023	10.86	11.03	10.79	10.97
6382	NYSE	MFA	Mon, Aug 28, 2023	10.60	10.89	10.60	10.86
6381	NYSE	MFA	Fri, Aug 25, 2023	10.49	10.64	10.39	10.58
6380	NYSE	MFA	Thu, Aug 24, 2023	10.49	10.61	10.42	10.46
6379	NYSE	MFA	Wed, Aug 23, 2023	10.26	10.55	10.20	10.54
6378	NYSE	MFA	Tue, Aug 22, 2023	10.25	10.33	10.10	10.18
6377	NYSE	MFA	Mon, Aug 21, 2023	10.35	10.35	10.10	10.23
6376	NYSE	MFA	Fri, Aug 18, 2023	10.08	10.32	10.03	10.27
6375	NYSE	MFA	Thu, Aug 17, 2023	10.35	10.42	10.16	10.20
6374	NYSE	MFA	Wed, Aug 16, 2023	10.42	10.51	10.34	10.35
6373	NYSE	MFA	Tue, Aug 15, 2023	10.50	10.52	10.33	10.46
6372	NYSE	MFA	Mon, Aug 14, 2023	10.62	10.65	10.52	10.54
6371	NYSE	MFA	Fri, Aug 11, 2023	10.67	10.73	10.63	10.63
6370	NYSE	MFA	Thu, Aug 10, 2023	10.91	10.97	10.65	10.68
6369	NYSE	MFA	Wed, Aug 9, 2023	10.89	10.97	10.83	10.86
6368	NYSE	MFA	Tue, Aug 8, 2023	10.67	10.91	10.57	10.90
6367	NYSE	MFA	Mon, Aug 7, 2023	10.83	10.90	10.72	10.83
6366	NYSE	MFA	Fri, Aug 4, 2023	10.60	10.84	10.59	10.79
6365	NYSE	MFA	Thu, Aug 3, 2023	11.21	11.21	10.47	10.49
6364	NYSE	MFA	Wed, Aug 2, 2023	11.21	11.26	11.02	11.24
6363	NYSE	MFA	Tue, Aug 1, 2023	11.28	11.28	11.13	11.25
6362	NYSE	MFA	Mon, Jul 31, 2023	11.68	11.68	11.18	11.26
6361	NYSE	MFA	Fri, Jul 28, 2023	11.61	11.66	11.47	11.60
6360	NYSE	MFA	Thu, Jul 27, 2023	11.66	11.85	11.47	11.48
6359	NYSE	MFA	Wed, Jul 26, 2023	11.58	11.72	11.58	11.64
6358	NYSE	MFA	Tue, Jul 25, 2023	11.54	11.65	11.51	11.54
6357	NYSE	MFA	Mon, Jul 24, 2023	11.57	11.70	11.48	11.56
6356	NYSE	MFA	Fri, Jul 21, 2023	11.66	11.72	11.51	11.54
6355	NYSE	MFA	Thu, Jul 20, 2023	11.63	11.63	11.36	11.48
6354	NYSE	MFA	Wed, Jul 19, 2023	11.50	11.70	11.48	11.64
6353	NYSE	MFA	Tue, Jul 18, 2023	11.33	11.51	11.29	11.42
6352	NYSE	MFA	Mon, Jul 17, 2023	11.37	11.41	11.26	11.31
6351	NYSE	MFA	Fri, Jul 14, 2023	11.53	11.53	11.34	11.39
6350	NYSE	MFA	Thu, Jul 13, 2023	11.29	11.55	11.23	11.53
6349	NYSE	MFA	Wed, Jul 12, 2023	11.25	11.29	11.20	11.24
6348	NYSE	MFA	Tue, Jul 11, 2023	11.05	11.20	11.03	11.09
6347	NYSE	MFA	Mon, Jul 10, 2023	10.75	11.04	10.72	10.99
6346	NYSE	MFA	Fri, Jul 7, 2023	10.65	10.89	10.64	10.75
6345	NYSE	MFA	Thu, Jul 6, 2023	10.86	10.86	10.52	10.63
6344	NYSE	MFA	Wed, Jul 5, 2023	11.15	11.16	10.97	10.97
6343	NYSE	MFA	Mon, Jul 3, 2023	11.14	11.25	11.10	11.17
6342	NYSE	MFA	Fri, Jun 30, 2023	11.22	11.26	11.14	11.24
6341	NYSE	MFA	Thu, Jun 29, 2023	11.08	11.15	11.00	11.13
6340	NYSE	MFA	Wed, Jun 28, 2023	11.46	11.50	11.35	11.04
6339	NYSE	MFA	Tue, Jun 27, 2023	11.15	11.50	11.10	11.47
6338	NYSE	MFA	Mon, Jun 26, 2023	10.90	11.30	10.89	11.17
6337	NYSE	MFA	Fri, Jun 23, 2023	11.11	11.14	10.89	10.92
6336	NYSE	MFA	Thu, Jun 22, 2023	11.35	11.35	11.17	11.19
6335	NYSE	MFA	Wed, Jun 21, 2023	11.31	11.44	11.24	11.38
6334	NYSE	MFA	Tue, Jun 20, 2023	11.46	11.52	11.31	11.31
6333	NYSE	MFA	Fri, Jun 16, 2023	11.74	11.74	11.51	11.52
6332	NYSE	MFA	Thu, Jun 15, 2023	11.39	11.65	11.39	11.63
6331	NYSE	MFA	Wed, Jun 14, 2023	11.55	11.68	11.36	11.49
6330	NYSE	MFA	Tue, Jun 13, 2023	11.45	11.60	11.44	11.49
6329	NYSE	MFA	Mon, Jun 12, 2023	11.26	11.44	11.25	11.43
6328	NYSE	MFA	Fri, Jun 9, 2023	11.29	11.34	11.18	11.25
6327	NYSE	MFA	Thu, Jun 8, 2023	11.20	11.41	11.14	11.36
6326	NYSE	MFA	Wed, Jun 7, 2023	11.15	11.40	11.15	11.23
6325	NYSE	MFA	Tue, Jun 6, 2023	10.85	11.25	10.84	11.13
6324	NYSE	MFA	Mon, Jun 5, 2023	11.03	11.04	10.85	10.88
6323	NYSE	MFA	Fri, Jun 2, 2023	10.92	11.18	10.86	11.14
6322	NYSE	MFA	Thu, Jun 1, 2023	10.58	10.82	10.57	10.81
6321	NYSE	MFA	Wed, May 31, 2023	10.56	10.64	10.40	10.58
6320	NYSE	MFA	Tue, May 30, 2023	10.65	10.77	10.49	10.52
6319	NYSE	MFA	Fri, May 26, 2023	10.21	10.61	10.14	10.57
6318	NYSE	MFA	Thu, May 25, 2023	10.51	10.51	10.06	10.27
6317	NYSE	MFA	Wed, May 24, 2023	10.80	10.80	10.49	10.59
6316	NYSE	MFA	Tue, May 23, 2023	10.83	11.14	10.81	10.91
6315	NYSE	MFA	Mon, May 22, 2023	10.80	10.88	10.62	10.84
6314	NYSE	MFA	Fri, May 19, 2023	10.80	10.88	10.65	10.77
6313	NYSE	MFA	Thu, May 18, 2023	10.50	10.80	10.46	10.79
6312	NYSE	MFA	Wed, May 17, 2023	10.33	10.56	10.24	10.53
6311	NYSE	MFA	Tue, May 16, 2023	10.07	10.26	10.06	10.24
6310	NYSE	MFA	Mon, May 15, 2023	10.21	10.30	10.10	10.12
6309	NYSE	MFA	Fri, May 12, 2023	10.35	10.40	10.13	10.18
6308	NYSE	MFA	Thu, May 11, 2023	10.29	10.33	10.20	10.32
6307	NYSE	MFA	Wed, May 10, 2023	10.45	10.50	10.23	10.32
6306	NYSE	MFA	Tue, May 9, 2023	10.38	10.48	10.29	10.30
6305	NYSE	MFA	Mon, May 8, 2023	10.30	10.47	10.30	10.44
6304	NYSE	MFA	Fri, May 5, 2023	10.48	10.59	10.16	10.30
6303	NYSE	MFA	Thu, May 4, 2023	10.24	10.36	9.96	10.31
6302	NYSE	MFA	Wed, May 3, 2023	10.08	10.42	10.04	10.19
6301	NYSE	MFA	Tue, May 2, 2023	10.39	10.41	9.87	10.08
6300	NYSE	MFA	Mon, May 1, 2023	10.68	10.77	10.42	10.43
6299	NYSE	MFA	Fri, Apr 28, 2023	10.48	10.79	10.45	10.69
6298	NYSE	MFA	Thu, Apr 27, 2023	10.19	10.48	10.19	10.47
6297	NYSE	MFA	Wed, Apr 26, 2023	10.19	10.33	10.03	10.11
6296	NYSE	MFA	Tue, Apr 25, 2023	10.30	10.33	10.09	10.13
6295	NYSE	MFA	Mon, Apr 24, 2023	10.43	10.45	10.22	10.32
6294	NYSE	MFA	Fri, Apr 21, 2023	10.30	10.53	10.27	10.48
6293	NYSE	MFA	Thu, Apr 20, 2023	10.00	10.32	10.00	10.32
6292	NYSE	MFA	Wed, Apr 19, 2023	9.85	10.20	9.85	10.09
6291	NYSE	MFA	Tue, Apr 18, 2023	10.20	10.23	9.89	9.98
6290	NYSE	MFA	Mon, Apr 17, 2023	9.90	10.27	9.86	10.23
6289	NYSE	MFA	Fri, Apr 14, 2023	10.10	10.21	9.80	9.93
6288	NYSE	MFA	Thu, Apr 13, 2023	10.08	10.15	9.99	10.09
6287	NYSE	MFA	Wed, Apr 12, 2023	10.27	10.35	10.07	10.10
6286	NYSE	MFA	Tue, Apr 11, 2023	10.15	10.18	10.05	10.09
6285	NYSE	MFA	Mon, Apr 10, 2023	10.36	10.40	9.85	10.08
6284	NYSE	MFA	Thu, Apr 6, 2023	10.35	10.40	10.27	10.33
6283	NYSE	MFA	Wed, Apr 5, 2023	9.87	10.33	9.82	10.29
6282	NYSE	MFA	Tue, Apr 4, 2023	9.90	9.99	9.79	9.99
6281	NYSE	MFA	Mon, Apr 3, 2023	9.86	9.97	9.73	9.85
6280	NYSE	MFA	Fri, Mar 31, 2023	9.73	9.94	9.66	9.92
6279	NYSE	MFA	Thu, Mar 30, 2023	9.77	9.82	9.57	9.65
6278	NYSE	MFA	Wed, Mar 29, 2023	10.07	10.12	9.91	9.69
6277	NYSE	MFA	Tue, Mar 28, 2023	9.90	9.95	9.69	9.85
6276	NYSE	MFA	Mon, Mar 27, 2023	9.76	9.85	9.46	9.69
6275	NYSE	MFA	Fri, Mar 24, 2023	8.74	9.13	8.63	9.13
6274	NYSE	MFA	Thu, Mar 23, 2023	9.02	9.22	8.76	8.77
6273	NYSE	MFA	Wed, Mar 22, 2023	9.26	9.30	8.94	8.95
6272	NYSE	MFA	Tue, Mar 21, 2023	9.40	9.50	9.27	9.29
6271	NYSE	MFA	Mon, Mar 20, 2023	9.07	9.29	9.07	9.15
6270	NYSE	MFA	Fri, Mar 17, 2023	9.21	9.31	8.98	9.00
6269	NYSE	MFA	Thu, Mar 16, 2023	9.25	9.46	9.03	9.38
6268	NYSE	MFA	Wed, Mar 15, 2023	9.31	9.40	9.14	9.38
6267	NYSE	MFA	Tue, Mar 14, 2023	9.65	9.82	9.43	9.54
6266	NYSE	MFA	Mon, Mar 13, 2023	9.32	9.57	9.06	9.39
6265	NYSE	MFA	Fri, Mar 10, 2023	9.97	9.97	9.41	9.51
6264	NYSE	MFA	Thu, Mar 9, 2023	10.51	10.51	10.00	10.02
6263	NYSE	MFA	Wed, Mar 8, 2023	10.48	10.48	10.27	10.47
6262	NYSE	MFA	Tue, Mar 7, 2023	10.67	10.76	10.36	10.41
6261	NYSE	MFA	Mon, Mar 6, 2023	10.59	10.75	10.56	10.65
6260	NYSE	MFA	Fri, Mar 3, 2023	10.53	10.66	10.43	10.61
6259	NYSE	MFA	Thu, Mar 2, 2023	10.38	10.47	10.31	10.44
6258	NYSE	MFA	Wed, Mar 1, 2023	10.67	10.71	10.45	10.45
6257	NYSE	MFA	Tue, Feb 28, 2023	10.74	10.87	10.70	10.71
6256	NYSE	MFA	Mon, Feb 27, 2023	10.94	11.01	10.75	10.75
6255	NYSE	MFA	Fri, Feb 24, 2023	10.77	10.91	10.72	10.83
6254	NYSE	MFA	Thu, Feb 23, 2023	10.97	11.00	10.74	10.93
6253	NYSE	MFA	Wed, Feb 22, 2023	10.58	10.76	10.57	10.65
6252	NYSE	MFA	Tue, Feb 21, 2023	10.84	10.95	10.45	10.50
6251	NYSE	MFA	Fri, Feb 17, 2023	11.14	11.16	10.87	11.00
6250	NYSE	MFA	Thu, Feb 16, 2023	10.99	11.20	10.92	11.09
6249	NYSE	MFA	Wed, Feb 15, 2023	11.00	11.18	10.90	11.15
6248	NYSE	MFA	Tue, Feb 14, 2023	11.20	11.30	10.99	11.07
6247	NYSE	MFA	Mon, Feb 13, 2023	11.20	11.33	11.14	11.20
6246	NYSE	MFA	Fri, Feb 10, 2023	11.05	11.25	11.01	11.13
6245	NYSE	MFA	Thu, Feb 9, 2023	11.73	11.84	11.09	11.17
6244	NYSE	MFA	Wed, Feb 8, 2023	11.74	11.75	11.51	11.64
6243	NYSE	MFA	Tue, Feb 7, 2023	11.53	11.78	11.46	11.77
6242	NYSE	MFA	Mon, Feb 6, 2023	11.95	11.95	11.55	11.58
6241	NYSE	MFA	Fri, Feb 3, 2023	12.10	12.19	11.98	12.05
6240	NYSE	MFA	Thu, Feb 2, 2023	12.30	12.38	12.19	12.24
6239	NYSE	MFA	Wed, Feb 1, 2023	11.87	12.28	11.75	12.16
6238	NYSE	MFA	Tue, Jan 31, 2023	11.64	11.90	11.59	11.89
6237	NYSE	MFA	Mon, Jan 30, 2023	11.55	11.60	11.42	11.48
6236	NYSE	MFA	Fri, Jan 27, 2023	11.51	11.70	11.51	11.62
6235	NYSE	MFA	Thu, Jan 26, 2023	11.38	11.53	11.32	11.52
6234	NYSE	MFA	Wed, Jan 25, 2023	11.27	11.35	11.21	11.30
6233	NYSE	MFA	Tue, Jan 24, 2023	11.41	11.49	11.32	11.35
6232	NYSE	MFA	Mon, Jan 23, 2023	11.41	11.55	11.36	11.41
6231	NYSE	MFA	Fri, Jan 20, 2023	11.33	11.42	11.15	11.41
6230	NYSE	MFA	Thu, Jan 19, 2023	11.11	11.24	11.03	11.24
6229	NYSE	MFA	Wed, Jan 18, 2023	11.22	11.44	11.16	11.29
6228	NYSE	MFA	Tue, Jan 17, 2023	11.15	11.23	10.99	11.11
6227	NYSE	MFA	Fri, Jan 13, 2023	10.84	11.19	10.80	11.17
6226	NYSE	MFA	Thu, Jan 12, 2023	10.81	10.96	10.68	10.94
6225	NYSE	MFA	Wed, Jan 11, 2023	10.52	10.75	10.52	10.70
6224	NYSE	MFA	Tue, Jan 10, 2023	10.30	10.47	10.21	10.45
6223	NYSE	MFA	Mon, Jan 9, 2023	10.54	10.59	10.05	10.25
6222	NYSE	MFA	Fri, Jan 6, 2023	10.59	10.72	10.39	10.42
6221	NYSE	MFA	Thu, Jan 5, 2023	10.40	10.55	10.33	10.49
6220	NYSE	MFA	Wed, Jan 4, 2023	10.26	10.53	10.24	10.46
6219	NYSE	MFA	Tue, Jan 3, 2023	10.00	10.22	9.93	10.16
6218	NYSE	MFA	Fri, Dec 30, 2022	9.81	10.00	9.76	9.85
6217	NYSE	MFA	Thu, Dec 29, 2022	9.80	9.96	9.71	9.95
6216	NYSE	MFA	Wed, Dec 28, 2022	10.41	10.50	9.99	9.68
6215	NYSE	MFA	Tue, Dec 27, 2022	10.52	10.52	10.36	10.44
6214	NYSE	MFA	Fri, Dec 23, 2022	10.49	10.58	10.47	10.54
6213	NYSE	MFA	Thu, Dec 22, 2022	10.59	10.61	10.32	10.53
6212	NYSE	MFA	Wed, Dec 21, 2022	10.60	10.84	10.57	10.70
6211	NYSE	MFA	Tue, Dec 20, 2022	10.71	10.73	10.45	10.47
6210	NYSE	MFA	Mon, Dec 19, 2022	10.82	10.89	10.65	10.74
6209	NYSE	MFA	Fri, Dec 16, 2022	10.92	11.03	10.72	10.86
6208	NYSE	MFA	Thu, Dec 15, 2022	11.35	11.37	10.87	11.04
6207	NYSE	MFA	Wed, Dec 14, 2022	11.37	11.62	11.31	11.48
6206	NYSE	MFA	Tue, Dec 13, 2022	11.71	11.87	11.40	11.41
6205	NYSE	MFA	Mon, Dec 12, 2022	11.37	11.42	11.24	11.30
6204	NYSE	MFA	Fri, Dec 9, 2022	11.40	11.55	11.30	11.30
6203	NYSE	MFA	Thu, Dec 8, 2022	11.24	11.49	11.14	11.45
6202	NYSE	MFA	Wed, Dec 7, 2022	10.86	11.17	10.79	11.16
6201	NYSE	MFA	Tue, Dec 6, 2022	10.83	10.92	10.59	10.86
6200	NYSE	MFA	Mon, Dec 5, 2022	11.00	11.13	10.78	10.85
6199	NYSE	MFA	Fri, Dec 2, 2022	11.00	11.20	10.85	11.14
6198	NYSE	MFA	Thu, Dec 1, 2022	11.27	11.58	11.12	11.19
6197	NYSE	MFA	Wed, Nov 30, 2022	10.77	11.20	10.61	11.18
6196	NYSE	MFA	Tue, Nov 29, 2022	10.86	10.95	10.75	10.88
6195	NYSE	MFA	Mon, Nov 28, 2022	11.00	11.07	10.83	10.84
6194	NYSE	MFA	Fri, Nov 25, 2022	10.97	11.13	10.95	11.11
6193	NYSE	MFA	Wed, Nov 23, 2022	10.90	11.07	10.74	10.98
6192	NYSE	MFA	Tue, Nov 22, 2022	10.80	11.01	10.74	10.98
6191	NYSE	MFA	Mon, Nov 21, 2022	10.68	10.86	10.62	10.80
6190	NYSE	MFA	Fri, Nov 18, 2022	10.91	10.91	10.66	10.79
6189	NYSE	MFA	Thu, Nov 17, 2022	10.85	10.85	10.52	10.66
6188	NYSE	MFA	Wed, Nov 16, 2022	11.10	11.18	10.83	11.06
6187	NYSE	MFA	Tue, Nov 15, 2022	11.01	11.43	11.01	11.23
6186	NYSE	MFA	Mon, Nov 14, 2022	11.11	11.15	10.90	10.91
6185	NYSE	MFA	Fri, Nov 11, 2022	10.99	11.27	10.86	11.19
6184	NYSE	MFA	Thu, Nov 10, 2022	10.32	11.02	10.32	10.99
6183	NYSE	MFA	Wed, Nov 9, 2022	10.14	10.38	10.03	10.13
6182	NYSE	MFA	Tue, Nov 8, 2022	10.17	10.30	10.10	10.21
6181	NYSE	MFA	Mon, Nov 7, 2022	10.21	10.30	10.04	10.18
6180	NYSE	MFA	Fri, Nov 4, 2022	9.77	10.23	9.72	10.18
6179	NYSE	MFA	Thu, Nov 3, 2022	9.72	9.79	9.22	9.52
6178	NYSE	MFA	Wed, Nov 2, 2022	10.08	10.22	9.71	9.72
6177	NYSE	MFA	Tue, Nov 1, 2022	10.04	10.38	9.86	9.98
6176	NYSE	MFA	Mon, Oct 31, 2022	10.02	10.14	9.85	9.96
6175	NYSE	MFA	Fri, Oct 28, 2022	9.60	10.04	9.55	10.02
6174	NYSE	MFA	Thu, Oct 27, 2022	9.56	10.07	9.56	9.58
6173	NYSE	MFA	Wed, Oct 26, 2022	9.64	9.87	9.52	9.54
6172	NYSE	MFA	Tue, Oct 25, 2022	9.05	9.71	8.89	9.64
6171	NYSE	MFA	Mon, Oct 24, 2022	9.11	9.21	8.96	9.09
6170	NYSE	MFA	Fri, Oct 21, 2022	8.88	9.10	8.85	9.06
6169	NYSE	MFA	Thu, Oct 20, 2022	9.05	9.20	8.91	8.93
6168	NYSE	MFA	Wed, Oct 19, 2022	9.15	9.16	8.90	8.99
6167	NYSE	MFA	Tue, Oct 18, 2022	9.25	9.65	9.14	9.30
6166	NYSE	MFA	Mon, Oct 17, 2022	8.55	8.68	8.42	8.55
6165	NYSE	MFA	Fri, Oct 14, 2022	8.60	8.74	8.38	8.39
6164	NYSE	MFA	Thu, Oct 13, 2022	7.99	8.53	7.84	8.48
6163	NYSE	MFA	Wed, Oct 12, 2022	8.14	8.24	7.71	8.16
6162	NYSE	MFA	Tue, Oct 11, 2022	7.27	8.32	7.15	8.21
6161	NYSE	MFA	Mon, Oct 10, 2022	7.52	7.72	7.25	7.25
6160	NYSE	MFA	Fri, Oct 7, 2022	7.61	7.70	7.41	7.46
6159	NYSE	MFA	Thu, Oct 6, 2022	7.91	8.10	7.56	7.71
6158	NYSE	MFA	Wed, Oct 5, 2022	8.37	8.37	7.64	7.98
6157	NYSE	MFA	Tue, Oct 4, 2022	8.04	8.59	7.95	8.54
6156	NYSE	MFA	Mon, Oct 3, 2022	7.91	8.00	7.40	7.77
6155	NYSE	MFA	Fri, Sep 30, 2022	8.21	8.30	7.74	7.78
6154	NYSE	MFA	Thu, Sep 29, 2022	8.48	8.51	8.03	8.16
6153	NYSE	MFA	Wed, Sep 28, 2022	8.96	9.28	8.81	8.60
6152	NYSE	MFA	Tue, Sep 27, 2022	9.25	9.39	8.81	8.86
6151	NYSE	MFA	Mon, Sep 26, 2022	9.65	9.76	9.02	9.10
6150	NYSE	MFA	Fri, Sep 23, 2022	10.09	10.14	9.53	9.74
6149	NYSE	MFA	Thu, Sep 22, 2022	10.48	10.51	10.09	10.19
6148	NYSE	MFA	Wed, Sep 21, 2022	10.74	10.87	10.53	10.54
6147	NYSE	MFA	Tue, Sep 20, 2022	10.90	10.90	10.62	10.64
6146	NYSE	MFA	Mon, Sep 19, 2022	10.88	11.08	10.85	10.95
6145	NYSE	MFA	Fri, Sep 16, 2022	10.56	11.04	10.44	11.00
6144	NYSE	MFA	Thu, Sep 15, 2022	10.88	10.95	10.62	10.63
6143	NYSE	MFA	Wed, Sep 14, 2022	10.63	10.93	10.59	10.92
6142	NYSE	MFA	Tue, Sep 13, 2022	10.71	10.76	10.51	10.60
6141	NYSE	MFA	Mon, Sep 12, 2022	10.98	11.04	10.79	10.94
6140	NYSE	MFA	Fri, Sep 9, 2022	10.59	10.87	10.56	10.87
6139	NYSE	MFA	Thu, Sep 8, 2022	10.52	10.54	10.42	10.50
6138	NYSE	MFA	Wed, Sep 7, 2022	10.49	10.61	10.41	10.59
6137	NYSE	MFA	Tue, Sep 6, 2022	10.73	10.77	10.44	10.52
6136	NYSE	MFA	Fri, Sep 2, 2022	10.70	10.76	10.54	10.64
6135	NYSE	MFA	Thu, Sep 1, 2022	10.87	10.87	10.22	10.53
6134	NYSE	MFA	Wed, Aug 31, 2022	11.03	11.12	10.87	10.93
6133	NYSE	MFA	Tue, Aug 30, 2022	11.32	11.33	10.94	10.95
6132	NYSE	MFA	Mon, Aug 29, 2022	11.30	11.32	11.16	11.20
6131	NYSE	MFA	Fri, Aug 26, 2022	11.57	11.60	11.35	11.37
6130	NYSE	MFA	Thu, Aug 25, 2022	11.52	11.64	11.48	11.58
6129	NYSE	MFA	Wed, Aug 24, 2022	11.52	11.57	11.41	11.48
6128	NYSE	MFA	Tue, Aug 23, 2022	11.44	11.53	11.39	11.49
6127	NYSE	MFA	Mon, Aug 22, 2022	11.58	11.69	11.33	11.37
6126	NYSE	MFA	Fri, Aug 19, 2022	11.73	11.88	11.66	11.73
6125	NYSE	MFA	Thu, Aug 18, 2022	11.77	11.97	11.74	11.86
6124	NYSE	MFA	Wed, Aug 17, 2022	12.00	12.00	11.73	11.82
6123	NYSE	MFA	Tue, Aug 16, 2022	12.02	12.11	11.92	12.08
6122	NYSE	MFA	Mon, Aug 15, 2022	12.01	12.08	11.84	12.01
6121	NYSE	MFA	Fri, Aug 12, 2022	12.24	12.27	12.10	12.13
6120	NYSE	MFA	Thu, Aug 11, 2022	12.23	12.30	12.13	12.14
6119	NYSE	MFA	Wed, Aug 10, 2022	12.20	12.24	12.08	12.09
6118	NYSE	MFA	Tue, Aug 9, 2022	12.04	12.09	11.78	12.00
6117	NYSE	MFA	Mon, Aug 8, 2022	12.12	12.54	12.04	12.07
6116	NYSE	MFA	Fri, Aug 5, 2022	12.00	12.15	11.77	12.02
6115	NYSE	MFA	Thu, Aug 4, 2022	12.80	12.91	12.01	12.03
6114	NYSE	MFA	Wed, Aug 3, 2022	12.67	12.81	12.59	12.64
6113	NYSE	MFA	Tue, Aug 2, 2022	13.03	13.08	12.63	12.66
6112	NYSE	MFA	Mon, Aug 1, 2022	12.94	13.21	12.82	13.17
6111	NYSE	MFA	Fri, Jul 29, 2022	12.93	13.20	12.80	12.96
6110	NYSE	MFA	Thu, Jul 28, 2022	12.18	12.85	12.18	12.85
6109	NYSE	MFA	Wed, Jul 27, 2022	11.59	12.21	11.53	12.19
6108	NYSE	MFA	Tue, Jul 26, 2022	11.38	11.57	11.37	11.53
6107	NYSE	MFA	Mon, Jul 25, 2022	11.42	11.55	11.37	11.48
6106	NYSE	MFA	Fri, Jul 22, 2022	11.59	11.66	11.33	11.42
6105	NYSE	MFA	Thu, Jul 21, 2022	11.25	11.51	11.10	11.50
6104	NYSE	MFA	Wed, Jul 20, 2022	11.33	11.46	11.24	11.35
6103	NYSE	MFA	Tue, Jul 19, 2022	10.80	11.35	10.79	11.33
6102	NYSE	MFA	Mon, Jul 18, 2022	11.12	11.21	10.53	10.70
6101	NYSE	MFA	Fri, Jul 15, 2022	11.22	11.35	10.86	11.21
6100	NYSE	MFA	Thu, Jul 14, 2022	11.21	11.29	10.88	10.98
6099	NYSE	MFA	Wed, Jul 13, 2022	11.07	11.43	10.93	11.41
6098	NYSE	MFA	Tue, Jul 12, 2022	11.04	11.34	11.04	11.17
6097	NYSE	MFA	Mon, Jul 11, 2022	11.19	11.25	11.02	11.09
6096	NYSE	MFA	Fri, Jul 8, 2022	11.24	11.37	11.11	11.26
6095	NYSE	MFA	Thu, Jul 7, 2022	11.27	11.40	11.17	11.25
6094	NYSE	MFA	Wed, Jul 6, 2022	11.40	11.56	11.02	11.17
6093	NYSE	MFA	Tue, Jul 5, 2022	11.01	11.41	10.88	11.41
6092	NYSE	MFA	Fri, Jul 1, 2022	10.71	11.25	10.71	11.15
6091	NYSE	MFA	Thu, Jun 30, 2022	10.65	10.84	10.52	10.75
6090	NYSE	MFA	Wed, Jun 29, 2022	10.82	11.06	10.60	10.81
6089	NYSE	MFA	Tue, Jun 28, 2022	11.65	11.78	11.43	11.01
6088	NYSE	MFA	Mon, Jun 27, 2022	11.73	11.94	11.44	11.56
6087	NYSE	MFA	Fri, Jun 24, 2022	11.25	11.70	11.25	11.62
6086	NYSE	MFA	Thu, Jun 23, 2022	10.88	11.15	10.75	11.13
6085	NYSE	MFA	Wed, Jun 22, 2022	10.60	10.93	10.57	10.80
6084	NYSE	MFA	Tue, Jun 21, 2022	10.77	11.11	10.63	10.74
6083	NYSE	MFA	Fri, Jun 17, 2022	9.98	10.54	9.72	10.53
6082	NYSE	MFA	Thu, Jun 16, 2022	10.80	10.80	9.89	9.92
6081	NYSE	MFA	Wed, Jun 15, 2022	11.10	11.19	10.64	10.93
6080	NYSE	MFA	Tue, Jun 14, 2022	11.56	11.58	10.81	10.88
6079	NYSE	MFA	Mon, Jun 13, 2022	13.03	13.07	11.48	11.50
6078	NYSE	MFA	Fri, Jun 10, 2022	13.50	13.52	13.15	13.25
6077	NYSE	MFA	Thu, Jun 9, 2022	13.70	13.87	13.62	13.62
6076	NYSE	MFA	Wed, Jun 8, 2022	14.00	14.00	13.59	13.67
6075	NYSE	MFA	Tue, Jun 7, 2022	13.94	14.07	13.84	14.06
6074	NYSE	MFA	Mon, Jun 6, 2022	13.89	14.14	13.76	13.95
6073	NYSE	MFA	Fri, Jun 3, 2022	13.89	13.95	13.77	13.82
6072	NYSE	MFA	Thu, Jun 2, 2022	13.85	13.99	13.74	13.95
6071	NYSE	MFA	Wed, Jun 1, 2022	13.65	13.99	13.45	13.90
6070	NYSE	MFA	Tue, May 31, 2022	13.48	13.65	13.36	13.52
6069	NYSE	MFA	Fri, May 27, 2022	13.47	13.55	13.35	13.43
6068	NYSE	MFA	Thu, May 26, 2022	13.19	13.42	13.10	13.35
6067	NYSE	MFA	Wed, May 25, 2022	13.25	13.40	13.12	13.23
6066	NYSE	MFA	Tue, May 24, 2022	13.18	13.30	12.95	13.24
6065	NYSE	MFA	Mon, May 23, 2022	13.26	13.51	13.20	13.27
6064	NYSE	MFA	Fri, May 20, 2022	13.39	13.41	12.92	13.14
6063	NYSE	MFA	Thu, May 19, 2022	13.00	13.32	12.98	13.23
6062	NYSE	MFA	Wed, May 18, 2022	13.67	13.70	13.12	13.15
6061	NYSE	MFA	Tue, May 17, 2022	13.60	13.74	13.47	13.72
6060	NYSE	MFA	Mon, May 16, 2022	13.42	13.69	13.35	13.50
6059	NYSE	MFA	Fri, May 13, 2022	13.44	13.54	13.27	13.42
6058	NYSE	MFA	Thu, May 12, 2022	13.93	13.93	12.97	13.33
6057	NYSE	MFA	Wed, May 11, 2022	14.03	14.10	13.77	13.94
6056	NYSE	MFA	Tue, May 10, 2022	13.67	14.03	13.45	14.02
6055	NYSE	MFA	Mon, May 9, 2022	14.40	14.52	13.51	13.59
6054	NYSE	MFA	Fri, May 6, 2022	14.70	14.93	14.46	14.64
6053	NYSE	MFA	Thu, May 5, 2022	14.56	14.88	14.29	14.72
6052	NYSE	MFA	Wed, May 4, 2022	14.86	15.19	14.42	14.89
6051	NYSE	MFA	Tue, May 3, 2022	14.47	14.90	14.41	14.90
6050	NYSE	MFA	Mon, May 2, 2022	14.25	14.48	14.12	14.40
6049	NYSE	MFA	Fri, Apr 29, 2022	14.49	14.70	14.25	14.25
6048	NYSE	MFA	Thu, Apr 28, 2022	14.20	14.68	14.12	14.53
6047	NYSE	MFA	Wed, Apr 27, 2022	13.47	14.12	13.37	14.03
6046	NYSE	MFA	Tue, Apr 26, 2022	13.65	13.69	13.43	13.45
6045	NYSE	MFA	Mon, Apr 25, 2022	13.40	13.72	13.11	13.65
6044	NYSE	MFA	Fri, Apr 22, 2022	14.00	14.06	13.58	13.61
6043	NYSE	MFA	Thu, Apr 21, 2022	14.54	14.65	14.06	14.08
6042	NYSE	MFA	Wed, Apr 20, 2022	14.21	14.82	14.20	14.46
6041	NYSE	MFA	Tue, Apr 19, 2022	14.93	15.00	14.09	14.18
6040	NYSE	MFA	Mon, Apr 18, 2022	14.96	15.18	14.79	14.85
6039	NYSE	MFA	Thu, Apr 14, 2022	15.03	15.17	14.92	14.99
6038	NYSE	MFA	Wed, Apr 13, 2022	14.90	15.04	14.77	15.02
6037	NYSE	MFA	Tue, Apr 12, 2022	15.05	15.22	14.84	14.89
6036	NYSE	MFA	Mon, Apr 11, 2022	15.15	15.30	15.07	15.10
6035	NYSE	MFA	Fri, Apr 8, 2022	14.78	15.21	14.74	15.11
6034	NYSE	MFA	Thu, Apr 7, 2022	15.14	15.32	14.74	14.82
6033	NYSE	MFA	Wed, Apr 6, 2022	15.34	15.55	15.15	15.23
6032	NYSE	MFA	Tue, Apr 5, 2022	15.51	15.81	15.36	15.51
6031	NYSE	MFA	Mon, Apr 4, 2022	16.04	16.08	15.40	15.72
6030	NYSE	MFA	Fri, Apr 1, 2022	16.08	16.28	15.96	16.08
6029	NYSE	MFA	Thu, Mar 31, 2022	16.28	16.36	16.04	16.12
6028	NYSE	MFA	Wed, Mar 30, 2022	16.48	16.52	16.16	16.24
6027	NYSE	MFA	Tue, Mar 29, 2022	16.36	16.60	16.36	16.52
6026	NYSE	MFA	Mon, Mar 28, 2022	16.16	16.44	16.16	16.32
6025	NYSE	MFA	Fri, Mar 25, 2022	16.24	16.45	16.20	16.28
6024	NYSE	MFA	Thu, Mar 24, 2022	16.20	16.50	16.08	16.36
6023	NYSE	MFA	Wed, Mar 23, 2022	16.40	16.56	16.16	16.24
6022	NYSE	MFA	Tue, Mar 22, 2022	16.52	16.76	16.44	16.56
6021	NYSE	MFA	Mon, Mar 21, 2022	16.68	16.72	16.28	16.40
6020	NYSE	MFA	Fri, Mar 18, 2022	16.88	17.04	16.68	16.52
6019	NYSE	MFA	Thu, Mar 17, 2022	16.88	16.92	16.68	16.84
6018	NYSE	MFA	Wed, Mar 16, 2022	16.96	17.16	16.68	16.92
6017	NYSE	MFA	Tue, Mar 15, 2022	16.88	16.98	16.72	16.88
6016	NYSE	MFA	Mon, Mar 14, 2022	16.80	17.16	16.68	16.80
6015	NYSE	MFA	Fri, Mar 11, 2022	16.36	16.76	16.28	16.60
6014	NYSE	MFA	Thu, Mar 10, 2022	16.04	16.24	15.96	16.24
6013	NYSE	MFA	Wed, Mar 9, 2022	16.12	16.40	15.98	16.24
6012	NYSE	MFA	Tue, Mar 8, 2022	15.60	16.16	15.56	15.84
6011	NYSE	MFA	Mon, Mar 7, 2022	15.88	15.92	15.60	15.60
6010	NYSE	MFA	Fri, Mar 4, 2022	16.04	16.12	15.76	16.00
6009	NYSE	MFA	Thu, Mar 3, 2022	16.32	16.40	16.10	16.24
6008	NYSE	MFA	Wed, Mar 2, 2022	15.88	16.32	15.80	16.24
6007	NYSE	MFA	Tue, Mar 1, 2022	16.16	16.28	15.60	15.76
6006	NYSE	MFA	Mon, Feb 28, 2022	16.04	16.24	15.76	16.24
6005	NYSE	MFA	Fri, Feb 25, 2022	16.40	16.60	16.24	16.28
6004	NYSE	MFA	Thu, Feb 24, 2022	15.48	16.32	15.20	16.32
6003	NYSE	MFA	Wed, Feb 23, 2022	17.12	17.16	16.16	16.24
6002	NYSE	MFA	Tue, Feb 22, 2022	17.48	17.52	16.96	17.08
6001	NYSE	MFA	Fri, Feb 18, 2022	17.24	17.68	17.24	17.60
6000	NYSE	MFA	Thu, Feb 17, 2022	17.64	17.68	17.32	17.36
5999	NYSE	MFA	Wed, Feb 16, 2022	17.64	17.86	17.64	17.72
5998	NYSE	MFA	Tue, Feb 15, 2022	17.48	17.70	17.40	17.64
5997	NYSE	MFA	Mon, Feb 14, 2022	17.44	17.56	17.16	17.32
5996	NYSE	MFA	Fri, Feb 11, 2022	17.48	17.74	17.28	17.36
5995	NYSE	MFA	Thu, Feb 10, 2022	17.92	18.04	17.48	17.52
5994	NYSE	MFA	Wed, Feb 9, 2022	18.16	18.24	17.88	18.00
5993	NYSE	MFA	Tue, Feb 8, 2022	17.72	18.12	17.72	18.08
5992	NYSE	MFA	Mon, Feb 7, 2022	17.84	18.06	17.68	17.68
5991	NYSE	MFA	Fri, Feb 4, 2022	17.84	17.92	17.52	17.88
5990	NYSE	MFA	Thu, Feb 3, 2022	18.00	18.12	17.88	18.00
5989	NYSE	MFA	Wed, Feb 2, 2022	18.12	18.22	17.88	18.08
5988	NYSE	MFA	Tue, Feb 1, 2022	18.52	18.80	18.08	18.16
5987	NYSE	MFA	Mon, Jan 31, 2022	18.00	18.52	17.92	18.52
5986	NYSE	MFA	Fri, Jan 28, 2022	17.88	18.12	17.36	18.12
5985	NYSE	MFA	Thu, Jan 27, 2022	18.08	18.44	17.76	17.80
5984	NYSE	MFA	Wed, Jan 26, 2022	18.00	18.44	17.72	17.88
5983	NYSE	MFA	Tue, Jan 25, 2022	17.28	18.00	17.16	17.88
5982	NYSE	MFA	Mon, Jan 24, 2022	17.24	17.52	16.84	17.48
5981	NYSE	MFA	Fri, Jan 21, 2022	17.84	18.08	17.60	17.60
5980	NYSE	MFA	Thu, Jan 20, 2022	18.12	18.32	17.88	17.92
5979	NYSE	MFA	Wed, Jan 19, 2022	18.36	18.40	18.08	18.12
5978	NYSE	MFA	Tue, Jan 18, 2022	18.48	18.64	18.28	18.32
5977	NYSE	MFA	Fri, Jan 14, 2022	18.72	18.72	18.30	18.48
5976	NYSE	MFA	Thu, Jan 13, 2022	18.76	18.88	18.64	18.72
5975	NYSE	MFA	Wed, Jan 12, 2022	18.72	18.86	18.60	18.72
5974	NYSE	MFA	Tue, Jan 11, 2022	18.64	18.78	18.50	18.68
5973	NYSE	MFA	Mon, Jan 10, 2022	18.48	18.74	18.40	18.56
5972	NYSE	MFA	Fri, Jan 7, 2022	18.32	18.66	18.32	18.48
5971	NYSE	MFA	Thu, Jan 6, 2022	18.44	18.52	18.14	18.28
5970	NYSE	MFA	Wed, Jan 5, 2022	18.40	18.60	18.16	18.20
5969	NYSE	MFA	Tue, Jan 4, 2022	18.40	18.68	18.36	18.48
5968	NYSE	MFA	Mon, Jan 3, 2022	18.24	18.64	18.24	18.36
5967	NYSE	MFA	Fri, Dec 31, 2021	18.04	18.32	18.01	18.24
5966	NYSE	MFA	Thu, Dec 30, 2021	18.24	18.52	18.08	18.16
5965	NYSE	MFA	Wed, Dec 29, 2021	18.60	18.68	18.44	18.16
5964	NYSE	MFA	Tue, Dec 28, 2021	18.60	18.90	18.56	18.56
5963	NYSE	MFA	Mon, Dec 27, 2021	18.56	18.76	18.40	18.68
5962	NYSE	MFA	Thu, Dec 23, 2021	18.48	18.84	18.44	18.68
5961	NYSE	MFA	Wed, Dec 22, 2021	18.40	18.72	18.32	18.56
5960	NYSE	MFA	Tue, Dec 21, 2021	17.68	18.48	17.68	18.44
5959	NYSE	MFA	Mon, Dec 20, 2021	17.64	17.72	17.12	17.64
5958	NYSE	MFA	Fri, Dec 17, 2021	18.08	18.20	17.84	17.92
5957	NYSE	MFA	Thu, Dec 16, 2021	18.52	18.64	18.08	18.16
5956	NYSE	MFA	Wed, Dec 15, 2021	17.96	18.32	17.80	18.32
5955	NYSE	MFA	Tue, Dec 14, 2021	18.00	18.30	17.76	17.84
5954	NYSE	MFA	Mon, Dec 13, 2021	18.32	18.32	17.94	18.04
5953	NYSE	MFA	Fri, Dec 10, 2021	18.76	18.76	18.36	18.36
5952	NYSE	MFA	Thu, Dec 9, 2021	18.70	18.84	18.52	18.72
5951	NYSE	MFA	Wed, Dec 8, 2021	18.50	19.06	18.44	18.84
5950	NYSE	MFA	Tue, Dec 7, 2021	18.32	18.48	18.18	18.24
5949	NYSE	MFA	Mon, Dec 6, 2021	17.88	18.36	17.76	18.20
5948	NYSE	MFA	Fri, Dec 3, 2021	17.80	18.03	17.66	17.80
5947	NYSE	MFA	Thu, Dec 2, 2021	16.96	17.96	16.92	17.84
5946	NYSE	MFA	Wed, Dec 1, 2021	17.48	17.52	16.88	16.92
5945	NYSE	MFA	Tue, Nov 30, 2021	17.44	17.52	17.08	17.16
5944	NYSE	MFA	Mon, Nov 29, 2021	17.64	17.82	17.42	17.60
5943	NYSE	MFA	Fri, Nov 26, 2021	17.64	17.76	17.20	17.64
5942	NYSE	MFA	Wed, Nov 24, 2021	17.84	18.10	17.84	17.96
5941	NYSE	MFA	Tue, Nov 23, 2021	17.72	18.14	17.72	18.04
5940	NYSE	MFA	Mon, Nov 22, 2021	17.68	18.00	17.58	17.72
5939	NYSE	MFA	Fri, Nov 19, 2021	17.54	17.74	17.36	17.64
5938	NYSE	MFA	Thu, Nov 18, 2021	17.76	17.80	17.48	17.56
5937	NYSE	MFA	Wed, Nov 17, 2021	17.60	17.72	17.32	17.64
5936	NYSE	MFA	Tue, Nov 16, 2021	17.92	17.94	17.60	17.60
5935	NYSE	MFA	Mon, Nov 15, 2021	18.12	18.18	17.88	17.92
5934	NYSE	MFA	Fri, Nov 12, 2021	18.12	18.20	18.04	18.08
5933	NYSE	MFA	Thu, Nov 11, 2021	18.20	18.32	18.12	18.20
5932	NYSE	MFA	Wed, Nov 10, 2021	18.12	18.40	18.12	18.24
5931	NYSE	MFA	Tue, Nov 9, 2021	18.34	18.40	18.16	18.28
5930	NYSE	MFA	Mon, Nov 8, 2021	18.40	18.60	18.20	18.28
5929	NYSE	MFA	Fri, Nov 5, 2021	18.04	18.64	18.04	18.60
5928	NYSE	MFA	Thu, Nov 4, 2021	18.00	18.08	17.72	17.92
5927	NYSE	MFA	Wed, Nov 3, 2021	17.92	18.20	17.80	17.92
5926	NYSE	MFA	Tue, Nov 2, 2021	18.24	18.28	17.92	17.96
5925	NYSE	MFA	Mon, Nov 1, 2021	18.04	18.36	18.02	18.28
5924	NYSE	MFA	Fri, Oct 29, 2021	18.12	18.24	17.92	18.04
5923	NYSE	MFA	Thu, Oct 28, 2021	18.16	18.28	18.04	18.16
5922	NYSE	MFA	Wed, Oct 27, 2021	18.20	18.26	18.04	18.12
5921	NYSE	MFA	Tue, Oct 26, 2021	18.44	18.44	18.20	18.20
5920	NYSE	MFA	Mon, Oct 25, 2021	18.60	18.72	18.40	18.44
5919	NYSE	MFA	Fri, Oct 22, 2021	18.72	18.80	18.56	18.60
5918	NYSE	MFA	Thu, Oct 21, 2021	18.68	18.92	18.52	18.76
5917	NYSE	MFA	Wed, Oct 20, 2021	18.64	18.96	18.60	18.76
5916	NYSE	MFA	Tue, Oct 19, 2021	18.68	18.76	18.56	18.68
5915	NYSE	MFA	Mon, Oct 18, 2021	18.60	18.72	18.48	18.60
5914	NYSE	MFA	Fri, Oct 15, 2021	18.76	18.92	18.60	18.60
5913	NYSE	MFA	Thu, Oct 14, 2021	18.76	18.88	18.56	18.64
5912	NYSE	MFA	Wed, Oct 13, 2021	18.56	18.68	18.40	18.68
5911	NYSE	MFA	Tue, Oct 12, 2021	18.64	18.80	18.56	18.60
5910	NYSE	MFA	Mon, Oct 11, 2021	18.40	18.76	18.40	18.56
5909	NYSE	MFA	Fri, Oct 8, 2021	18.44	18.68	18.40	18.40
5908	NYSE	MFA	Thu, Oct 7, 2021	18.52	18.76	18.40	18.48
5907	NYSE	MFA	Wed, Oct 6, 2021	18.40	18.52	18.12	18.48
5906	NYSE	MFA	Tue, Oct 5, 2021	18.52	18.72	18.36	18.56
5905	NYSE	MFA	Mon, Oct 4, 2021	18.40	18.68	18.36	18.44
5904	NYSE	MFA	Fri, Oct 1, 2021	18.32	18.56	18.21	18.44
5903	NYSE	MFA	Thu, Sep 30, 2021	18.40	18.52	18.24	18.28
5902	NYSE	MFA	Wed, Sep 29, 2021	18.44	18.54	18.24	18.40
5901	NYSE	MFA	Tue, Sep 28, 2021	19.08	19.12	18.68	18.32
5900	NYSE	MFA	Mon, Sep 27, 2021	18.92	19.20	18.92	18.96
5899	NYSE	MFA	Fri, Sep 24, 2021	19.00	19.04	18.84	18.88
5898	NYSE	MFA	Thu, Sep 23, 2021	18.84	19.10	18.80	19.00
5897	NYSE	MFA	Wed, Sep 22, 2021	18.56	19.00	18.48	18.84
5896	NYSE	MFA	Tue, Sep 21, 2021	18.48	18.75	18.40	18.60
5895	NYSE	MFA	Mon, Sep 20, 2021	18.36	18.42	18.08	18.40
5894	NYSE	MFA	Fri, Sep 17, 2021	18.36	18.64	18.36	18.56
5893	NYSE	MFA	Thu, Sep 16, 2021	18.36	18.56	18.32	18.40
5892	NYSE	MFA	Wed, Sep 15, 2021	18.40	18.48	18.16	18.32
5891	NYSE	MFA	Tue, Sep 14, 2021	18.64	18.68	18.28	18.32
5890	NYSE	MFA	Mon, Sep 13, 2021	18.36	18.60	18.30	18.56
5889	NYSE	MFA	Fri, Sep 10, 2021	18.64	18.72	18.32	18.32
5888	NYSE	MFA	Thu, Sep 9, 2021	18.56	18.84	18.48	18.60
5887	NYSE	MFA	Wed, Sep 8, 2021	18.64	18.76	18.36	18.56
5886	NYSE	MFA	Tue, Sep 7, 2021	19.14	19.16	18.68	18.72
5885	NYSE	MFA	Fri, Sep 3, 2021	19.20	19.20	18.88	19.04
5884	NYSE	MFA	Thu, Sep 2, 2021	19.36	19.40	19.20	19.28
5883	NYSE	MFA	Wed, Sep 1, 2021	19.20	19.40	19.04	19.32
5882	NYSE	MFA	Tue, Aug 31, 2021	18.96	19.24	18.96	19.20
5881	NYSE	MFA	Mon, Aug 30, 2021	19.28	19.28	18.96	19.04
5880	NYSE	MFA	Fri, Aug 27, 2021	18.88	19.32	18.84	19.28
5879	NYSE	MFA	Thu, Aug 26, 2021	19.08	19.18	18.86	18.88
5878	NYSE	MFA	Wed, Aug 25, 2021	19.16	19.28	18.96	19.04
5877	NYSE	MFA	Tue, Aug 24, 2021	18.96	19.26	18.88	19.16
5876	NYSE	MFA	Mon, Aug 23, 2021	18.70	18.96	18.64	18.88
5875	NYSE	MFA	Fri, Aug 20, 2021	18.00	18.36	17.82	18.36
5874	NYSE	MFA	Thu, Aug 19, 2021	18.04	18.20	17.74	18.08
5873	NYSE	MFA	Wed, Aug 18, 2021	18.32	18.40	18.10	18.12
5872	NYSE	MFA	Tue, Aug 17, 2021	18.28	18.40	18.08	18.32
5871	NYSE	MFA	Mon, Aug 16, 2021	18.40	18.60	18.20	18.44
5870	NYSE	MFA	Fri, Aug 13, 2021	18.62	18.76	18.52	18.52
5869	NYSE	MFA	Thu, Aug 12, 2021	18.72	18.72	18.40	18.60
5868	NYSE	MFA	Wed, Aug 11, 2021	18.56	18.68	18.40	18.68
5867	NYSE	MFA	Tue, Aug 10, 2021	18.44	18.60	18.22	18.60
5866	NYSE	MFA	Mon, Aug 9, 2021	18.48	18.48	18.12	18.40
5865	NYSE	MFA	Fri, Aug 6, 2021	18.68	18.98	18.32	18.56
5864	NYSE	MFA	Thu, Aug 5, 2021	18.30	18.72	18.12	18.72
5863	NYSE	MFA	Wed, Aug 4, 2021	18.44	18.44	18.08	18.12
5862	NYSE	MFA	Tue, Aug 3, 2021	18.44	18.64	18.04	18.60
5861	NYSE	MFA	Mon, Aug 2, 2021	18.80	19.16	18.36	18.44
5860	NYSE	MFA	Fri, Jul 30, 2021	19.00	19.12	18.52	18.68
5859	NYSE	MFA	Thu, Jul 29, 2021	18.72	19.16	18.72	18.92
5858	NYSE	MFA	Wed, Jul 28, 2021	18.60	18.87	18.38	18.72
5857	NYSE	MFA	Tue, Jul 27, 2021	18.52	18.68	18.31	18.60
5856	NYSE	MFA	Mon, Jul 26, 2021	18.32	18.72	18.24	18.68
5855	NYSE	MFA	Fri, Jul 23, 2021	18.32	18.52	18.20	18.24
5854	NYSE	MFA	Thu, Jul 22, 2021	18.72	18.76	18.26	18.28
5853	NYSE	MFA	Wed, Jul 21, 2021	18.56	18.92	18.48	18.76
5852	NYSE	MFA	Tue, Jul 20, 2021	18.00	18.60	17.80	18.40
5851	NYSE	MFA	Mon, Jul 19, 2021	18.00	18.16	17.50	17.92
5850	NYSE	MFA	Fri, Jul 16, 2021	18.40	18.68	18.12	18.32
5849	NYSE	MFA	Thu, Jul 15, 2021	17.92	18.44	17.77	18.28
5848	NYSE	MFA	Wed, Jul 14, 2021	18.24	18.40	17.88	18.04
5847	NYSE	MFA	Tue, Jul 13, 2021	18.56	18.64	18.12	18.16
5846	NYSE	MFA	Mon, Jul 12, 2021	18.96	18.99	18.64	18.68
5845	NYSE	MFA	Fri, Jul 9, 2021	18.28	18.96	18.20	18.92
5844	NYSE	MFA	Thu, Jul 8, 2021	17.68	18.28	17.48	18.08
5843	NYSE	MFA	Wed, Jul 7, 2021	18.12	18.32	17.96	18.08
5842	NYSE	MFA	Tue, Jul 6, 2021	18.40	18.48	18.00	18.24
5841	NYSE	MFA	Fri, Jul 2, 2021	18.52	18.54	18.20	18.36
5840	NYSE	MFA	Thu, Jul 1, 2021	18.40	18.72	18.32	18.44
5839	NYSE	MFA	Wed, Jun 30, 2021	18.36	18.48	18.20	18.36
5838	NYSE	MFA	Tue, Jun 29, 2021	18.60	18.64	18.33	18.40
5837	NYSE	MFA	Mon, Jun 28, 2021	19.20	19.20	18.56	18.56
5836	NYSE	MFA	Fri, Jun 25, 2021	19.48	19.52	19.04	19.04
5835	NYSE	MFA	Thu, Jun 24, 2021	19.12	19.48	19.02	19.48
5834	NYSE	MFA	Wed, Jun 23, 2021	19.00	19.28	18.96	19.04
5833	NYSE	MFA	Tue, Jun 22, 2021	19.18	19.20	18.82	19.08
5832	NYSE	MFA	Mon, Jun 21, 2021	18.48	19.12	18.40	19.08
5831	NYSE	MFA	Fri, Jun 18, 2021	18.40	18.72	18.26	18.32
5830	NYSE	MFA	Thu, Jun 17, 2021	19.16	19.30	18.50	18.64
5829	NYSE	MFA	Wed, Jun 16, 2021	19.16	19.32	18.84	19.08
5828	NYSE	MFA	Tue, Jun 15, 2021	18.52	18.56	17.96	18.24
5827	NYSE	MFA	Mon, Jun 14, 2021	18.64	18.84	18.44	18.48
5826	NYSE	MFA	Fri, Jun 11, 2021	19.08	19.08	18.46	18.68
5825	NYSE	MFA	Thu, Jun 10, 2021	19.48	19.54	18.84	18.84
5824	NYSE	MFA	Wed, Jun 9, 2021	18.80	19.60	18.80	19.20
5823	NYSE	MFA	Tue, Jun 8, 2021	18.48	18.88	18.24	18.80
5822	NYSE	MFA	Mon, Jun 7, 2021	17.76	18.52	17.68	18.32
5821	NYSE	MFA	Fri, Jun 4, 2021	17.44	17.76	17.32	17.72
5820	NYSE	MFA	Thu, Jun 3, 2021	17.48	17.48	17.32	17.40
5819	NYSE	MFA	Wed, Jun 2, 2021	17.68	17.72	17.44	17.48
5818	NYSE	MFA	Tue, Jun 1, 2021	17.48	17.66	17.44	17.60
5817	NYSE	MFA	Fri, May 28, 2021	17.52	17.56	17.40	17.48
5816	NYSE	MFA	Thu, May 27, 2021	17.60	17.72	17.44	17.44
5815	NYSE	MFA	Wed, May 26, 2021	17.40	17.64	17.28	17.64
5814	NYSE	MFA	Tue, May 25, 2021	17.64	17.78	17.36	17.36
5813	NYSE	MFA	Mon, May 24, 2021	17.64	17.80	17.44	17.68
5812	NYSE	MFA	Fri, May 21, 2021	17.80	17.84	17.56	17.64
5811	NYSE	MFA	Thu, May 20, 2021	17.56	17.76	17.46	17.72
5810	NYSE	MFA	Wed, May 19, 2021	17.44	17.60	17.20	17.52
5809	NYSE	MFA	Tue, May 18, 2021	17.48	17.86	17.44	17.60
5808	NYSE	MFA	Mon, May 17, 2021	17.40	17.56	17.16	17.44
5807	NYSE	MFA	Fri, May 14, 2021	17.24	17.56	17.24	17.52
5806	NYSE	MFA	Thu, May 13, 2021	16.56	17.24	16.56	17.16
5805	NYSE	MFA	Wed, May 12, 2021	17.00	17.04	16.44	16.44
5804	NYSE	MFA	Tue, May 11, 2021	16.92	17.24	16.58	17.12
5803	NYSE	MFA	Mon, May 10, 2021	17.48	17.60	17.12	17.12
5802	NYSE	MFA	Fri, May 7, 2021	17.48	17.68	17.36	17.36
5801	NYSE	MFA	Thu, May 6, 2021	17.76	17.76	17.04	17.56
5800	NYSE	MFA	Wed, May 5, 2021	17.36	17.64	17.16	17.64
5799	NYSE	MFA	Tue, May 4, 2021	17.60	17.63	17.22	17.32
5798	NYSE	MFA	Mon, May 3, 2021	17.80	17.84	17.60	17.60
5797	NYSE	MFA	Fri, Apr 30, 2021	17.72	17.72	17.48	17.60
5796	NYSE	MFA	Thu, Apr 29, 2021	17.72	17.76	17.42	17.68
5795	NYSE	MFA	Wed, Apr 28, 2021	17.48	17.72	17.40	17.56
5794	NYSE	MFA	Tue, Apr 27, 2021	17.44	17.56	17.28	17.36
5793	NYSE	MFA	Mon, Apr 26, 2021	17.36	17.56	17.20	17.20
5792	NYSE	MFA	Fri, Apr 23, 2021	17.04	17.36	16.92	17.28
5791	NYSE	MFA	Thu, Apr 22, 2021	16.80	17.34	16.80	16.92
5790	NYSE	MFA	Wed, Apr 21, 2021	16.64	17.08	16.38	17.04
5789	NYSE	MFA	Tue, Apr 20, 2021	16.68	16.80	16.36	16.68
5788	NYSE	MFA	Mon, Apr 19, 2021	17.12	17.15	16.68	16.68
5787	NYSE	MFA	Fri, Apr 16, 2021	16.96	17.64	16.92	17.20
5786	NYSE	MFA	Thu, Apr 15, 2021	17.00	17.04	16.77	16.88
5785	NYSE	MFA	Wed, Apr 14, 2021	17.20	17.28	16.92	16.92
5784	NYSE	MFA	Tue, Apr 13, 2021	16.84	17.24	16.64	17.24
5783	NYSE	MFA	Mon, Apr 12, 2021	16.64	16.80	16.48	16.68
5782	NYSE	MFA	Fri, Apr 9, 2021	16.68	16.80	16.52	16.64
5781	NYSE	MFA	Thu, Apr 8, 2021	16.44	16.72	16.36	16.68
5780	NYSE	MFA	Wed, Apr 7, 2021	16.72	16.72	16.36	16.56
5779	NYSE	MFA	Tue, Apr 6, 2021	16.60	16.92	16.52	16.56
5778	NYSE	MFA	Mon, Apr 5, 2021	16.96	17.04	16.60	16.64
5777	NYSE	MFA	Thu, Apr 1, 2021	16.44	16.88	16.34	16.88
5776	NYSE	MFA	Wed, Mar 31, 2021	16.40	16.68	16.28	16.28
5775	NYSE	MFA	Tue, Mar 30, 2021	15.92	16.50	15.92	16.48
5774	NYSE	MFA	Mon, Mar 29, 2021	16.44	16.62	16.12	15.82
5773	NYSE	MFA	Fri, Mar 26, 2021	16.68	16.88	16.28	16.60
5772	NYSE	MFA	Thu, Mar 25, 2021	15.88	16.64	15.70	16.40
5771	NYSE	MFA	Wed, Mar 24, 2021	16.32	16.84	15.96	15.96
5770	NYSE	MFA	Tue, Mar 23, 2021	16.68	16.88	16.00	16.08
5769	NYSE	MFA	Mon, Mar 22, 2021	16.72	16.88	16.44	16.68
5768	NYSE	MFA	Fri, Mar 19, 2021	16.56	17.00	16.32	16.72
5767	NYSE	MFA	Thu, Mar 18, 2021	17.36	17.44	16.44	16.52
5766	NYSE	MFA	Wed, Mar 17, 2021	17.04	17.44	16.96	17.44
5765	NYSE	MFA	Tue, Mar 16, 2021	17.12	17.20	16.92	17.04
5764	NYSE	MFA	Mon, Mar 15, 2021	17.24	17.28	17.00	17.20
5763	NYSE	MFA	Fri, Mar 12, 2021	17.00	17.48	17.00	17.12
5762	NYSE	MFA	Thu, Mar 11, 2021	17.08	17.28	16.84	17.04
5761	NYSE	MFA	Wed, Mar 10, 2021	16.52	17.04	16.52	16.92
5760	NYSE	MFA	Tue, Mar 9, 2021	16.48	16.60	16.12	16.60
5759	NYSE	MFA	Mon, Mar 8, 2021	16.16	16.84	16.08	16.36
5758	NYSE	MFA	Fri, Mar 5, 2021	16.24	16.30	15.16	16.16
5757	NYSE	MFA	Thu, Mar 4, 2021	16.36	16.52	15.53	16.00
5756	NYSE	MFA	Wed, Mar 3, 2021	16.48	16.76	16.30	16.32
5755	NYSE	MFA	Tue, Mar 2, 2021	16.28	16.68	16.18	16.36
5754	NYSE	MFA	Mon, Mar 1, 2021	16.44	16.72	16.20	16.40
5753	NYSE	MFA	Fri, Feb 26, 2021	15.96	16.20	15.80	16.08
5752	NYSE	MFA	Thu, Feb 25, 2021	16.56	16.96	15.68	15.76
5751	NYSE	MFA	Wed, Feb 24, 2021	16.40	17.08	16.26	16.72
5750	NYSE	MFA	Tue, Feb 23, 2021	16.24	16.58	15.48	16.36
5749	NYSE	MFA	Mon, Feb 22, 2021	16.04	16.92	15.96	16.72
5748	NYSE	MFA	Fri, Feb 19, 2021	15.60	16.18	15.52	16.12
5747	NYSE	MFA	Thu, Feb 18, 2021	15.60	15.76	15.28	15.44
5746	NYSE	MFA	Wed, Feb 17, 2021	15.96	16.00	15.56	15.72
5745	NYSE	MFA	Tue, Feb 16, 2021	15.84	16.16	15.68	16.08
5744	NYSE	MFA	Fri, Feb 12, 2021	15.80	15.92	15.64	15.80
5743	NYSE	MFA	Thu, Feb 11, 2021	16.08	16.28	15.69	15.84
5742	NYSE	MFA	Wed, Feb 10, 2021	15.88	16.12	15.72	16.08
5741	NYSE	MFA	Tue, Feb 9, 2021	15.88	15.96	15.70	15.76
5740	NYSE	MFA	Mon, Feb 8, 2021	15.92	16.12	15.88	16.00
5739	NYSE	MFA	Fri, Feb 5, 2021	15.68	15.96	15.64	15.88
5738	NYSE	MFA	Thu, Feb 4, 2021	15.28	15.72	15.16	15.64
5737	NYSE	MFA	Wed, Feb 3, 2021	15.48	15.50	15.16	15.24
5736	NYSE	MFA	Tue, Feb 2, 2021	15.20	15.50	15.08	15.44
5735	NYSE	MFA	Mon, Feb 1, 2021	14.72	15.12	14.56	15.08
5734	NYSE	MFA	Fri, Jan 29, 2021	15.20	15.24	14.44	14.56
5733	NYSE	MFA	Thu, Jan 28, 2021	15.08	15.28	14.84	15.20
5732	NYSE	MFA	Wed, Jan 27, 2021	15.48	15.63	15.04	15.12
5731	NYSE	MFA	Tue, Jan 26, 2021	15.80	16.16	15.64	15.80
5730	NYSE	MFA	Mon, Jan 25, 2021	15.28	15.84	15.17	15.68
5729	NYSE	MFA	Fri, Jan 22, 2021	15.44	15.58	15.16	15.48
5728	NYSE	MFA	Thu, Jan 21, 2021	15.12	15.74	15.00	15.48
5727	NYSE	MFA	Wed, Jan 20, 2021	14.92	15.16	14.80	15.12
5726	NYSE	MFA	Tue, Jan 19, 2021	15.04	15.28	14.84	14.96
5725	NYSE	MFA	Fri, Jan 15, 2021	15.08	15.36	14.94	15.00
5724	NYSE	MFA	Thu, Jan 14, 2021	14.80	15.44	14.68	15.24
5723	NYSE	MFA	Wed, Jan 13, 2021	14.96	14.96	14.74	14.80
5722	NYSE	MFA	Tue, Jan 12, 2021	15.00	15.12	14.88	14.92
5721	NYSE	MFA	Mon, Jan 11, 2021	15.04	15.24	14.89	15.04
5720	NYSE	MFA	Fri, Jan 8, 2021	15.32	15.32	14.92	15.20
5719	NYSE	MFA	Thu, Jan 7, 2021	15.36	15.40	15.08	15.28
5718	NYSE	MFA	Wed, Jan 6, 2021	14.84	15.52	14.84	15.20
5717	NYSE	MFA	Tue, Jan 5, 2021	15.00	15.08	14.72	14.76
5716	NYSE	MFA	Mon, Jan 4, 2021	15.60	15.60	14.76	15.04
5715	NYSE	MFA	Thu, Dec 31, 2020	15.36	15.68	15.24	15.56
5714	NYSE	MFA	Wed, Dec 30, 2020	15.40	15.60	15.28	15.40
5713	NYSE	MFA	Tue, Dec 29, 2020	15.80	15.86	15.32	15.36
5712	NYSE	MFA	Mon, Dec 28, 2020	16.08	16.56	15.92	15.62
5711	NYSE	MFA	Thu, Dec 24, 2020	16.12	16.14	15.72	15.88
5710	NYSE	MFA	Wed, Dec 23, 2020	15.32	16.24	15.20	16.08
5709	NYSE	MFA	Tue, Dec 22, 2020	15.52	15.56	15.24	15.28
5708	NYSE	MFA	Mon, Dec 21, 2020	15.48	15.60	15.16	15.44
5707	NYSE	MFA	Fri, Dec 18, 2020	15.96	16.34	15.52	15.52
5706	NYSE	MFA	Thu, Dec 17, 2020	15.60	15.96	15.44	15.96
5705	NYSE	MFA	Wed, Dec 16, 2020	15.44	15.72	15.36	15.40
5704	NYSE	MFA	Tue, Dec 15, 2020	15.32	15.48	15.20	15.40
5703	NYSE	MFA	Mon, Dec 14, 2020	15.48	15.60	15.32	15.32
5702	NYSE	MFA	Fri, Dec 11, 2020	15.28	15.36	15.12	15.32
5701	NYSE	MFA	Thu, Dec 10, 2020	15.20	15.40	15.16	15.28
5700	NYSE	MFA	Wed, Dec 9, 2020	15.60	15.64	15.16	15.44
5699	NYSE	MFA	Tue, Dec 8, 2020	15.20	15.56	15.20	15.48
5698	NYSE	MFA	Mon, Dec 7, 2020	15.28	15.44	15.02	15.32
5697	NYSE	MFA	Fri, Dec 4, 2020	15.32	15.59	15.24	15.48
5696	NYSE	MFA	Thu, Dec 3, 2020	15.20	15.40	15.05	15.16
5695	NYSE	MFA	Wed, Dec 2, 2020	14.96	15.20	14.80	15.08
5694	NYSE	MFA	Tue, Dec 1, 2020	15.08	15.20	14.84	15.00
5693	NYSE	MFA	Mon, Nov 30, 2020	15.20	15.20	14.60	14.80
5692	NYSE	MFA	Fri, Nov 27, 2020	15.44	15.44	15.14	15.28
5691	NYSE	MFA	Wed, Nov 25, 2020	15.52	15.56	15.08	15.36
5690	NYSE	MFA	Tue, Nov 24, 2020	15.60	15.88	15.36	15.44
5689	NYSE	MFA	Mon, Nov 23, 2020	14.56	15.04	14.56	14.92
5688	NYSE	MFA	Fri, Nov 20, 2020	14.32	14.64	14.24	14.44
5687	NYSE	MFA	Thu, Nov 19, 2020	14.28	14.44	14.00	14.32
5686	NYSE	MFA	Wed, Nov 18, 2020	14.68	15.12	14.20	14.24
5685	NYSE	MFA	Tue, Nov 17, 2020	13.80	14.60	13.76	14.32
5684	NYSE	MFA	Mon, Nov 16, 2020	13.40	14.16	13.36	13.88
5683	NYSE	MFA	Fri, Nov 13, 2020	13.04	13.80	12.92	13.36
5682	NYSE	MFA	Thu, Nov 12, 2020	13.08	13.24	12.84	12.96
5681	NYSE	MFA	Wed, Nov 11, 2020	13.32	13.36	12.86	13.20
5680	NYSE	MFA	Tue, Nov 10, 2020	13.04	13.40	12.78	13.16
5679	NYSE	MFA	Mon, Nov 9, 2020	13.08	13.08	12.52	12.80
5678	NYSE	MFA	Fri, Nov 6, 2020	12.24	12.36	12.04	12.16
5677	NYSE	MFA	Thu, Nov 5, 2020	12.24	13.00	12.12	12.24
5676	NYSE	MFA	Wed, Nov 4, 2020	11.72	11.96	11.52	11.64
5675	NYSE	MFA	Tue, Nov 3, 2020	11.68	11.96	11.66	11.84
5674	NYSE	MFA	Mon, Nov 2, 2020	11.48	11.64	11.20	11.64
5673	NYSE	MFA	Fri, Oct 30, 2020	11.54	11.60	11.12	11.28
5672	NYSE	MFA	Thu, Oct 29, 2020	10.84	11.68	10.64	11.68
5671	NYSE	MFA	Wed, Oct 28, 2020	11.20	11.22	10.80	10.96
5670	NYSE	MFA	Tue, Oct 27, 2020	11.40	11.64	11.32	11.32
5669	NYSE	MFA	Mon, Oct 26, 2020	11.48	11.62	11.28	11.40
5668	NYSE	MFA	Fri, Oct 23, 2020	11.36	11.92	11.32	11.72
5667	NYSE	MFA	Thu, Oct 22, 2020	11.20	11.52	11.20	11.24
5666	NYSE	MFA	Wed, Oct 21, 2020	11.36	11.40	11.12	11.24
5665	NYSE	MFA	Tue, Oct 20, 2020	11.44	11.59	11.36	11.36
5664	NYSE	MFA	Mon, Oct 19, 2020	11.60	11.68	11.32	11.32
5663	NYSE	MFA	Fri, Oct 16, 2020	11.64	11.84	11.56	11.60
5662	NYSE	MFA	Thu, Oct 15, 2020	11.72	11.88	11.44	11.76
5661	NYSE	MFA	Wed, Oct 14, 2020	11.72	12.08	11.68	11.80
5660	NYSE	MFA	Tue, Oct 13, 2020	11.72	11.84	11.40	11.80
5659	NYSE	MFA	Mon, Oct 12, 2020	11.40	11.68	11.32	11.60
5658	NYSE	MFA	Fri, Oct 9, 2020	11.48	11.56	11.25	11.48
5657	NYSE	MFA	Thu, Oct 8, 2020	11.16	11.56	11.13	11.44
5656	NYSE	MFA	Wed, Oct 7, 2020	11.04	11.20	10.96	11.16
5655	NYSE	MFA	Tue, Oct 6, 2020	11.24	11.36	10.96	11.04
5654	NYSE	MFA	Mon, Oct 5, 2020	11.08	11.28	11.08	11.20
5653	NYSE	MFA	Fri, Oct 2, 2020	10.60	11.24	10.52	11.24
5652	NYSE	MFA	Thu, Oct 1, 2020	10.68	11.20	10.68	11.16
5651	NYSE	MFA	Wed, Sep 30, 2020	10.68	10.90	10.56	10.72
5650	NYSE	MFA	Tue, Sep 29, 2020	10.80	10.96	10.52	10.80
5649	NYSE	MFA	Mon, Sep 28, 2020	10.76	11.20	10.72	10.92
5648	NYSE	MFA	Fri, Sep 25, 2020	10.60	10.72	10.32	10.64
5647	NYSE	MFA	Thu, Sep 24, 2020	10.60	10.80	10.24	10.44
5646	NYSE	MFA	Wed, Sep 23, 2020	11.20	11.32	10.48	10.48
5645	NYSE	MFA	Tue, Sep 22, 2020	11.24	11.36	11.00	11.12
5644	NYSE	MFA	Mon, Sep 21, 2020	11.32	11.44	11.00	11.12
5643	NYSE	MFA	Fri, Sep 18, 2020	11.44	11.70	11.12	11.16
5642	NYSE	MFA	Thu, Sep 17, 2020	11.24	11.48	11.16	11.36
5641	NYSE	MFA	Wed, Sep 16, 2020	11.20	11.58	11.16	11.48
5640	NYSE	MFA	Tue, Sep 15, 2020	11.36	11.64	11.16	11.28
5639	NYSE	MFA	Mon, Sep 14, 2020	10.84	11.48	10.72	11.44
5638	NYSE	MFA	Fri, Sep 11, 2020	10.92	11.00	10.60	10.92
5637	NYSE	MFA	Thu, Sep 10, 2020	10.96	11.07	10.82	10.96
5636	NYSE	MFA	Wed, Sep 9, 2020	10.88	11.14	10.84	10.92
5635	NYSE	MFA	Tue, Sep 8, 2020	10.60	11.04	10.48	11.00
5634	NYSE	MFA	Fri, Sep 4, 2020	10.64	10.80	10.36	10.80
5633	NYSE	MFA	Thu, Sep 3, 2020	10.64	10.88	10.37	10.52
5632	NYSE	MFA	Wed, Sep 2, 2020	10.72	10.72	10.32	10.60
5631	NYSE	MFA	Tue, Sep 1, 2020	10.60	10.94	10.56	10.68
5630	NYSE	MFA	Mon, Aug 31, 2020	11.20	11.27	10.68	10.72
5629	NYSE	MFA	Fri, Aug 28, 2020	11.20	11.28	11.00	11.28
5628	NYSE	MFA	Thu, Aug 27, 2020	11.00	11.44	10.99	11.20
5627	NYSE	MFA	Wed, Aug 26, 2020	11.24	11.28	10.89	11.12
5626	NYSE	MFA	Tue, Aug 25, 2020	11.48	11.56	11.00	11.32
5625	NYSE	MFA	Mon, Aug 24, 2020	10.72	11.48	10.60	11.40
5624	NYSE	MFA	Fri, Aug 21, 2020	10.68	11.00	10.60	10.68
5623	NYSE	MFA	Thu, Aug 20, 2020	10.80	11.04	10.68	10.80
5622	NYSE	MFA	Wed, Aug 19, 2020	10.96	11.19	10.84	10.96
5621	NYSE	MFA	Tue, Aug 18, 2020	11.08	11.19	10.92	10.96
5620	NYSE	MFA	Mon, Aug 17, 2020	11.40	11.44	11.04	11.12
5619	NYSE	MFA	Fri, Aug 14, 2020	11.28	11.64	11.04	11.40
5618	NYSE	MFA	Thu, Aug 13, 2020	11.36	11.76	11.12	11.32
5617	NYSE	MFA	Wed, Aug 12, 2020	12.08	12.20	11.20	11.36
5616	NYSE	MFA	Tue, Aug 11, 2020	12.44	12.76	11.88	11.92
5615	NYSE	MFA	Mon, Aug 10, 2020	11.36	12.16	11.32	12.00
5614	NYSE	MFA	Fri, Aug 7, 2020	10.88	11.36	10.64	11.28
5613	NYSE	MFA	Thu, Aug 6, 2020	11.20	11.72	10.96	11.00
5612	NYSE	MFA	Wed, Aug 5, 2020	10.80	11.00	10.64	11.00
5611	NYSE	MFA	Tue, Aug 4, 2020	10.40	10.76	10.40	10.68
5610	NYSE	MFA	Mon, Aug 3, 2020	10.40	10.60	10.20	10.52
5609	NYSE	MFA	Fri, Jul 31, 2020	10.68	10.80	10.32	10.52
5608	NYSE	MFA	Thu, Jul 30, 2020	10.60	10.96	10.52	10.76
5607	NYSE	MFA	Wed, Jul 29, 2020	10.56	10.88	10.49	10.80
5606	NYSE	MFA	Tue, Jul 28, 2020	10.20	10.84	10.20	10.56
5605	NYSE	MFA	Mon, Jul 27, 2020	10.32	10.40	10.20	10.32
5604	NYSE	MFA	Fri, Jul 24, 2020	10.60	10.68	10.28	10.32
5603	NYSE	MFA	Thu, Jul 23, 2020	10.68	10.96	10.56	10.68
5602	NYSE	MFA	Wed, Jul 22, 2020	10.36	11.00	10.30	10.84
5601	NYSE	MFA	Tue, Jul 21, 2020	10.20	10.56	10.10	10.48
5600	NYSE	MFA	Mon, Jul 20, 2020	10.28	10.40	10.00	10.24
5599	NYSE	MFA	Fri, Jul 17, 2020	10.40	10.64	10.28	10.44
5598	NYSE	MFA	Thu, Jul 16, 2020	10.32	10.88	10.14	10.40
5597	NYSE	MFA	Wed, Jul 15, 2020	10.16	10.76	9.96	10.68
5596	NYSE	MFA	Tue, Jul 14, 2020	9.40	9.96	9.26	9.96
5595	NYSE	MFA	Mon, Jul 13, 2020	9.72	10.04	9.52	9.60
5594	NYSE	MFA	Fri, Jul 10, 2020	9.16	10.00	8.92	9.92
5593	NYSE	MFA	Thu, Jul 9, 2020	9.52	9.60	8.96	9.28
5592	NYSE	MFA	Wed, Jul 8, 2020	9.48	9.92	9.32	9.60
5591	NYSE	MFA	Tue, Jul 7, 2020	10.00	10.08	9.44	9.52
5590	NYSE	MFA	Mon, Jul 6, 2020	10.20	10.40	9.96	10.24
5589	NYSE	MFA	Thu, Jul 2, 2020	10.20	10.36	9.88	10.04
5588	NYSE	MFA	Wed, Jul 1, 2020	10.00	10.71	9.92	10.00
5587	NYSE	MFA	Tue, Jun 30, 2020	9.84	10.04	9.56	9.96
5586	NYSE	MFA	Mon, Jun 29, 2020	9.36	10.12	9.20	10.00
5585	NYSE	MFA	Fri, Jun 26, 2020	9.68	9.88	9.00	9.20
5584	NYSE	MFA	Thu, Jun 25, 2020	9.20	10.08	9.12	10.04
5583	NYSE	MFA	Wed, Jun 24, 2020	9.72	9.80	8.92	9.72
5582	NYSE	MFA	Tue, Jun 23, 2020	9.80	10.12	9.80	10.00
5581	NYSE	MFA	Mon, Jun 22, 2020	10.08	10.22	9.62	9.72
5580	NYSE	MFA	Fri, Jun 19, 2020	10.68	10.68	10.00	10.16
5579	NYSE	MFA	Thu, Jun 18, 2020	9.80	10.84	9.60	10.44
5578	NYSE	MFA	Wed, Jun 17, 2020	11.00	11.10	10.28	10.32
5577	NYSE	MFA	Tue, Jun 16, 2020	12.40	12.44	10.40	11.24
5576	NYSE	MFA	Mon, Jun 15, 2020	9.64	11.72	9.36	11.48
5575	NYSE	MFA	Fri, Jun 12, 2020	10.44	10.80	9.64	10.44
5574	NYSE	MFA	Thu, Jun 11, 2020	8.76	10.28	8.20	9.20
5573	NYSE	MFA	Wed, Jun 10, 2020	12.60	12.60	10.12	11.08
5572	NYSE	MFA	Tue, Jun 9, 2020	13.32	14.80	12.00	12.28
5571	NYSE	MFA	Mon, Jun 8, 2020	13.08	13.92	12.12	13.60
5570	NYSE	MFA	Fri, Jun 5, 2020	12.60	13.60	11.04	11.32
5569	NYSE	MFA	Thu, Jun 4, 2020	7.72	9.56	7.60	9.28
5568	NYSE	MFA	Wed, Jun 3, 2020	7.40	7.80	7.24	7.76
5567	NYSE	MFA	Tue, Jun 2, 2020	7.28	7.48	7.20	7.36
5566	NYSE	MFA	Mon, Jun 1, 2020	6.72	7.40	6.70	7.40
5565	NYSE	MFA	Fri, May 29, 2020	7.16	7.16	6.76	6.76
5564	NYSE	MFA	Thu, May 28, 2020	7.52	7.60	7.04	7.08
5563	NYSE	MFA	Wed, May 27, 2020	7.44	7.60	7.00	7.48
5562	NYSE	MFA	Tue, May 26, 2020	6.92	7.16	6.84	7.12
5561	NYSE	MFA	Fri, May 22, 2020	6.68	6.68	6.48	6.64
5560	NYSE	MFA	Thu, May 21, 2020	6.68	6.80	6.44	6.64
5559	NYSE	MFA	Wed, May 20, 2020	6.44	6.72	6.44	6.68
5558	NYSE	MFA	Tue, May 19, 2020	6.32	6.72	6.20	6.36
5557	NYSE	MFA	Mon, May 18, 2020	6.40	6.44	6.12	6.44
5556	NYSE	MFA	Fri, May 15, 2020	6.04	6.24	5.96	6.00
5555	NYSE	MFA	Thu, May 14, 2020	5.64	6.36	5.32	6.32
5554	NYSE	MFA	Wed, May 13, 2020	6.20	6.20	5.60	5.80
5553	NYSE	MFA	Tue, May 12, 2020	6.32	6.44	6.16	6.20
5552	NYSE	MFA	Mon, May 11, 2020	6.56	6.56	6.20	6.24
5551	NYSE	MFA	Fri, May 8, 2020	6.44	6.60	6.40	6.52
5550	NYSE	MFA	Thu, May 7, 2020	6.52	6.60	6.40	6.44
5549	NYSE	MFA	Wed, May 6, 2020	6.88	7.00	6.36	6.36
5548	NYSE	MFA	Tue, May 5, 2020	7.12	7.28	6.72	6.72
5547	NYSE	MFA	Mon, May 4, 2020	6.60	6.72	6.32	6.60
5546	NYSE	MFA	Fri, May 1, 2020	6.80	6.88	6.60	6.72
5545	NYSE	MFA	Thu, Apr 30, 2020	7.56	7.56	6.84	7.00
5544	NYSE	MFA	Wed, Apr 29, 2020	7.40	7.96	7.32	7.60
5543	NYSE	MFA	Tue, Apr 28, 2020	6.88	7.40	6.64	7.20
5542	NYSE	MFA	Mon, Apr 27, 2020	6.40	6.76	6.16	6.56
5541	NYSE	MFA	Fri, Apr 24, 2020	6.52	6.52	5.88	6.28
5540	NYSE	MFA	Thu, Apr 23, 2020	6.76	6.80	6.48	6.52
5539	NYSE	MFA	Wed, Apr 22, 2020	6.92	6.96	6.52	6.68
5538	NYSE	MFA	Tue, Apr 21, 2020	6.60	6.88	6.48	6.68
5537	NYSE	MFA	Mon, Apr 20, 2020	6.80	7.04	6.60	6.72
5536	NYSE	MFA	Fri, Apr 17, 2020	6.88	7.36	6.44	7.12
5535	NYSE	MFA	Thu, Apr 16, 2020	6.76	6.88	6.24	6.24
5534	NYSE	MFA	Wed, Apr 15, 2020	6.64	7.00	6.44	6.68
5533	NYSE	MFA	Tue, Apr 14, 2020	7.52	7.80	7.04	7.32
5532	NYSE	MFA	Mon, Apr 13, 2020	8.24	8.40	6.92	7.44
5531	NYSE	MFA	Thu, Apr 9, 2020	9.04	9.72	6.72	7.92
5530	NYSE	MFA	Wed, Apr 8, 2020	5.88	7.12	5.48	7.08
5529	NYSE	MFA	Tue, Apr 7, 2020	5.08	5.92	4.80	5.00
5528	NYSE	MFA	Mon, Apr 6, 2020	4.96	5.32	4.40	4.48
5527	NYSE	MFA	Fri, Apr 3, 2020	4.28	5.16	4.00	4.36
5526	NYSE	MFA	Thu, Apr 2, 2020	5.00	5.12	4.08	4.40
5525	NYSE	MFA	Wed, Apr 1, 2020	5.60	5.92	5.04	5.12
5524	NYSE	MFA	Tue, Mar 31, 2020	6.16	6.52	5.32	6.20
5523	NYSE	MFA	Mon, Mar 30, 2020	7.00	7.04	5.80	6.08
5522	NYSE	MFA	Fri, Mar 27, 2020	7.72	9.04	6.20	7.44
5521	NYSE	MFA	Thu, Mar 26, 2020	9.00	11.60	6.56	6.80
5520	NYSE	MFA	Wed, Mar 25, 2020	2.88	5.76	2.56	4.56
5519	NYSE	MFA	Tue, Mar 24, 2020	11.60	11.68	1.28	1.44
5518	NYSE	MFA	Mon, Mar 23, 2020	14.00	14.40	10.28	10.80
5517	NYSE	MFA	Fri, Mar 20, 2020	15.44	18.04	14.20	14.40
5516	NYSE	MFA	Thu, Mar 19, 2020	13.48	15.40	12.00	14.60
5515	NYSE	MFA	Wed, Mar 18, 2020	15.88	16.76	6.00	14.60
5514	NYSE	MFA	Tue, Mar 17, 2020	21.08	21.08	16.88	17.00
5513	NYSE	MFA	Mon, Mar 16, 2020	21.60	23.92	20.40	20.40
5512	NYSE	MFA	Fri, Mar 13, 2020	25.48	26.00	23.32	24.28
5511	NYSE	MFA	Thu, Mar 12, 2020	25.08	26.04	24.00	24.08
5510	NYSE	MFA	Wed, Mar 11, 2020	28.16	28.40	27.28	27.60
5509	NYSE	MFA	Tue, Mar 10, 2020	28.88	29.16	28.02	28.68
5508	NYSE	MFA	Mon, Mar 9, 2020	28.52	29.40	28.04	28.40
5507	NYSE	MFA	Fri, Mar 6, 2020	29.28	29.76	28.80	29.60
5506	NYSE	MFA	Thu, Mar 5, 2020	29.88	30.08	29.60	30.00
5505	NYSE	MFA	Wed, Mar 4, 2020	30.08	30.36	29.80	30.32
5504	NYSE	MFA	Tue, Mar 3, 2020	30.48	30.66	29.40	29.76
5503	NYSE	MFA	Mon, Mar 2, 2020	29.08	30.48	29.00	30.40
5502	NYSE	MFA	Fri, Feb 28, 2020	28.60	29.04	27.88	28.92
5501	NYSE	MFA	Thu, Feb 27, 2020	29.88	29.88	28.84	29.20
5500	NYSE	MFA	Wed, Feb 26, 2020	30.32	30.70	30.04	30.08
5499	NYSE	MFA	Tue, Feb 25, 2020	31.08	31.12	30.12	30.32
5498	NYSE	MFA	Mon, Feb 24, 2020	31.20	31.28	30.94	31.00
5497	NYSE	MFA	Fri, Feb 21, 2020	32.08	32.16	31.44	31.60
5496	NYSE	MFA	Thu, Feb 20, 2020	31.72	32.36	31.64	32.12
5495	NYSE	MFA	Wed, Feb 19, 2020	31.44	31.68	31.44	31.60
5494	NYSE	MFA	Tue, Feb 18, 2020	31.40	31.60	31.28	31.40
5493	NYSE	MFA	Fri, Feb 14, 2020	31.08	31.52	31.04	31.52
5492	NYSE	MFA	Thu, Feb 13, 2020	31.08	31.24	31.00	31.04
5491	NYSE	MFA	Wed, Feb 12, 2020	30.88	31.16	30.86	31.04
5490	NYSE	MFA	Tue, Feb 11, 2020	31.00	31.16	30.88	30.88
5489	NYSE	MFA	Mon, Feb 10, 2020	31.20	31.24	31.00	31.00
5488	NYSE	MFA	Fri, Feb 7, 2020	31.44	31.44	31.20	31.24
5487	NYSE	MFA	Thu, Feb 6, 2020	31.36	31.52	31.32	31.40
5486	NYSE	MFA	Wed, Feb 5, 2020	31.28	31.40	31.16	31.32
5485	NYSE	MFA	Tue, Feb 4, 2020	31.28	31.32	31.12	31.16
5484	NYSE	MFA	Mon, Feb 3, 2020	31.16	31.40	31.08	31.28
5483	NYSE	MFA	Fri, Jan 31, 2020	31.52	31.52	31.04	31.20
5482	NYSE	MFA	Thu, Jan 30, 2020	31.60	31.62	31.24	31.40
5481	NYSE	MFA	Wed, Jan 29, 2020	31.68	31.72	31.56	31.64
5480	NYSE	MFA	Tue, Jan 28, 2020	31.44	31.64	31.40	31.60
5479	NYSE	MFA	Mon, Jan 27, 2020	31.48	31.52	31.32	31.36
5478	NYSE	MFA	Fri, Jan 24, 2020	31.72	31.80	31.40	31.52
5477	NYSE	MFA	Thu, Jan 23, 2020	31.60	31.70	31.48	31.60
5476	NYSE	MFA	Wed, Jan 22, 2020	31.68	31.80	31.54	31.64
5475	NYSE	MFA	Tue, Jan 21, 2020	31.52	31.64	31.44	31.60
5474	NYSE	MFA	Fri, Jan 17, 2020	31.52	31.54	31.40	31.52
5473	NYSE	MFA	Thu, Jan 16, 2020	31.60	31.64	31.44	31.48
5472	NYSE	MFA	Wed, Jan 15, 2020	31.32	31.64	31.28	31.48
5471	NYSE	MFA	Tue, Jan 14, 2020	31.12	31.28	31.04	31.28
5470	NYSE	MFA	Mon, Jan 13, 2020	30.72	31.12	30.72	31.12
5469	NYSE	MFA	Fri, Jan 10, 2020	30.64	30.80	30.56	30.72
5468	NYSE	MFA	Thu, Jan 9, 2020	30.72	30.80	30.48	30.52
5467	NYSE	MFA	Wed, Jan 8, 2020	30.76	30.88	30.64	30.64
5466	NYSE	MFA	Tue, Jan 7, 2020	30.56	30.88	30.56	30.68
5465	NYSE	MFA	Mon, Jan 6, 2020	30.76	30.80	30.64	30.64
5464	NYSE	MFA	Fri, Jan 3, 2020	30.52	30.88	30.48	30.80
5463	NYSE	MFA	Thu, Jan 2, 2020	30.60	30.64	30.28	30.56
5462	NYSE	MFA	Tue, Dec 31, 2019	30.60	30.80	30.56	30.60
5461	NYSE	MFA	Mon, Dec 30, 2019	31.00	31.02	30.60	30.64
5460	NYSE	MFA	Fri, Dec 27, 2019	31.16	31.20	30.84	30.88
5459	NYSE	MFA	Thu, Dec 26, 2019	31.56	32.00	31.56	31.20
5458	NYSE	MFA	Tue, Dec 24, 2019	31.48	31.52	31.24	31.48
5457	NYSE	MFA	Mon, Dec 23, 2019	31.64	31.64	31.20	31.36
5456	NYSE	MFA	Fri, Dec 20, 2019	31.44	31.64	31.24	31.64
5455	NYSE	MFA	Thu, Dec 19, 2019	31.48	31.56	31.34	31.40
5454	NYSE	MFA	Wed, Dec 18, 2019	31.60	31.62	31.20	31.32
5453	NYSE	MFA	Tue, Dec 17, 2019	31.24	31.56	31.24	31.56
5452	NYSE	MFA	Mon, Dec 16, 2019	31.12	31.32	31.00	31.20
5451	NYSE	MFA	Fri, Dec 13, 2019	30.88	31.08	30.84	31.04
5450	NYSE	MFA	Thu, Dec 12, 2019	30.84	31.00	30.80	30.88
5449	NYSE	MFA	Wed, Dec 11, 2019	30.80	30.94	30.74	30.80
5448	NYSE	MFA	Tue, Dec 10, 2019	30.80	30.88	30.68	30.88
5447	NYSE	MFA	Mon, Dec 9, 2019	30.64	30.84	30.60	30.80
5446	NYSE	MFA	Fri, Dec 6, 2019	30.76	30.80	30.64	30.64
5445	NYSE	MFA	Thu, Dec 5, 2019	30.68	30.80	30.52	30.76
5444	NYSE	MFA	Wed, Dec 4, 2019	30.64	30.76	30.42	30.64
5443	NYSE	MFA	Tue, Dec 3, 2019	30.48	30.68	30.46	30.64
5442	NYSE	MFA	Mon, Dec 2, 2019	30.72	30.84	30.56	30.56
5441	NYSE	MFA	Fri, Nov 29, 2019	30.60	30.70	30.52	30.64
5440	NYSE	MFA	Wed, Nov 27, 2019	30.64	30.64	30.44	30.52
5439	NYSE	MFA	Tue, Nov 26, 2019	30.44	30.68	30.44	30.60
5438	NYSE	MFA	Mon, Nov 25, 2019	30.56	30.68	30.44	30.44
5437	NYSE	MFA	Fri, Nov 22, 2019	30.40	30.60	30.24	30.48
5436	NYSE	MFA	Thu, Nov 21, 2019	30.60	30.60	30.40	30.40
5435	NYSE	MFA	Wed, Nov 20, 2019	30.60	30.92	30.56	30.56
5434	NYSE	MFA	Tue, Nov 19, 2019	30.84	30.84	30.48	30.64
5433	NYSE	MFA	Mon, Nov 18, 2019	30.76	30.88	30.70	30.76
5432	NYSE	MFA	Fri, Nov 15, 2019	30.88	30.92	30.68	30.80
5431	NYSE	MFA	Thu, Nov 14, 2019	30.72	30.92	30.60	30.80
5430	NYSE	MFA	Wed, Nov 13, 2019	30.60	30.92	30.60	30.76
5429	NYSE	MFA	Tue, Nov 12, 2019	30.92	30.94	30.68	30.68
5428	NYSE	MFA	Mon, Nov 11, 2019	30.88	31.00	30.76	30.88
5427	NYSE	MFA	Fri, Nov 8, 2019	30.76	30.96	30.64	30.88
5426	NYSE	MFA	Thu, Nov 7, 2019	30.48	30.80	30.44	30.76
5425	NYSE	MFA	Wed, Nov 6, 2019	30.28	30.56	30.16	30.28
5424	NYSE	MFA	Tue, Nov 5, 2019	30.32	30.40	30.00	30.20
5423	NYSE	MFA	Mon, Nov 4, 2019	30.52	30.60	30.24	30.32
5422	NYSE	MFA	Fri, Nov 1, 2019	30.40	30.60	30.28	30.48
5421	NYSE	MFA	Thu, Oct 31, 2019	30.24	30.36	30.08	30.36
5420	NYSE	MFA	Wed, Oct 30, 2019	30.20	30.24	30.00	30.08
5419	NYSE	MFA	Tue, Oct 29, 2019	30.08	30.36	30.08	30.24
5418	NYSE	MFA	Mon, Oct 28, 2019	30.24	30.28	30.00	30.12
5417	NYSE	MFA	Fri, Oct 25, 2019	30.40	30.52	30.16	30.16
5416	NYSE	MFA	Thu, Oct 24, 2019	30.40	30.48	30.28	30.40
5415	NYSE	MFA	Wed, Oct 23, 2019	30.40	30.60	30.32	30.40
5414	NYSE	MFA	Tue, Oct 22, 2019	30.36	30.56	30.28	30.40
5413	NYSE	MFA	Mon, Oct 21, 2019	30.28	30.44	30.20	30.36
5412	NYSE	MFA	Fri, Oct 18, 2019	30.24	30.32	30.16	30.20
5411	NYSE	MFA	Thu, Oct 17, 2019	30.16	30.32	30.12	30.28
5410	NYSE	MFA	Wed, Oct 16, 2019	30.08	30.16	29.92	30.08
5409	NYSE	MFA	Tue, Oct 15, 2019	30.12	30.40	30.08	30.12
5408	NYSE	MFA	Mon, Oct 14, 2019	30.20	30.24	29.96	30.12
5407	NYSE	MFA	Fri, Oct 11, 2019	30.32	30.40	30.12	30.20
5406	NYSE	MFA	Thu, Oct 10, 2019	29.88	30.28	29.84	30.24
5405	NYSE	MFA	Wed, Oct 9, 2019	29.72	29.88	29.66	29.80
5404	NYSE	MFA	Tue, Oct 8, 2019	29.60	29.72	29.48	29.60
5403	NYSE	MFA	Mon, Oct 7, 2019	29.68	29.76	29.60	29.64
5402	NYSE	MFA	Fri, Oct 4, 2019	29.24	29.72	29.24	29.68
5401	NYSE	MFA	Thu, Oct 3, 2019	29.32	29.48	29.12	29.28
5400	NYSE	MFA	Wed, Oct 2, 2019	29.04	29.24	28.92	29.24
5399	NYSE	MFA	Tue, Oct 1, 2019	29.52	29.56	29.04	29.12
5398	NYSE	MFA	Mon, Sep 30, 2019	29.60	29.72	29.28	29.44
5397	NYSE	MFA	Fri, Sep 27, 2019	29.72	29.76	29.28	29.60
5396	NYSE	MFA	Thu, Sep 26, 2019	30.60	30.64	30.36	29.60
5395	NYSE	MFA	Wed, Sep 25, 2019	30.08	30.52	30.00	30.40
5394	NYSE	MFA	Tue, Sep 24, 2019	30.28	30.40	30.04	30.04
5393	NYSE	MFA	Mon, Sep 23, 2019	29.84	30.36	29.84	30.16
5392	NYSE	MFA	Fri, Sep 20, 2019	29.92	30.12	29.84	29.84
5391	NYSE	MFA	Thu, Sep 19, 2019	29.68	29.88	29.62	29.84
5390	NYSE	MFA	Wed, Sep 18, 2019	29.60	29.76	29.44	29.60
5389	NYSE	MFA	Tue, Sep 17, 2019	29.60	29.72	29.40	29.60
5388	NYSE	MFA	Mon, Sep 16, 2019	29.60	29.64	29.32	29.60
5387	NYSE	MFA	Fri, Sep 13, 2019	29.56	29.72	29.44	29.60
5386	NYSE	MFA	Thu, Sep 12, 2019	29.60	29.68	29.32	29.56
5385	NYSE	MFA	Wed, Sep 11, 2019	29.68	29.68	29.40	29.56
5384	NYSE	MFA	Tue, Sep 10, 2019	29.24	29.68	29.24	29.60
5383	NYSE	MFA	Mon, Sep 9, 2019	29.12	29.32	29.12	29.28
5382	NYSE	MFA	Fri, Sep 6, 2019	29.00	29.22	28.88	29.08
5381	NYSE	MFA	Thu, Sep 5, 2019	29.08	29.28	28.96	28.96
5380	NYSE	MFA	Wed, Sep 4, 2019	28.72	29.00	28.68	28.96
5379	NYSE	MFA	Tue, Sep 3, 2019	28.64	28.72	28.44	28.60
5378	NYSE	MFA	Fri, Aug 30, 2019	28.68	28.80	28.60	28.68
5377	NYSE	MFA	Thu, Aug 29, 2019	28.80	28.84	28.44	28.68
5376	NYSE	MFA	Wed, Aug 28, 2019	28.64	28.72	28.44	28.64
5375	NYSE	MFA	Tue, Aug 27, 2019	29.16	29.16	28.60	28.72
5374	NYSE	MFA	Mon, Aug 26, 2019	29.08	29.08	28.88	29.04
5373	NYSE	MFA	Fri, Aug 23, 2019	29.00	29.14	28.88	28.96
5372	NYSE	MFA	Thu, Aug 22, 2019	29.12	29.16	28.96	29.04
5371	NYSE	MFA	Wed, Aug 21, 2019	29.32	29.36	29.00	29.04
5370	NYSE	MFA	Tue, Aug 20, 2019	29.20	29.24	28.96	29.16
5369	NYSE	MFA	Mon, Aug 19, 2019	29.40	29.56	29.08	29.20
5368	NYSE	MFA	Fri, Aug 16, 2019	28.92	29.32	28.84	29.20
5367	NYSE	MFA	Thu, Aug 15, 2019	28.48	28.96	28.48	28.80
5366	NYSE	MFA	Wed, Aug 14, 2019	29.00	29.04	28.48	28.48
5365	NYSE	MFA	Tue, Aug 13, 2019	29.40	29.68	29.24	29.24
5364	NYSE	MFA	Mon, Aug 12, 2019	29.76	29.76	29.36	29.52
5363	NYSE	MFA	Fri, Aug 9, 2019	29.72	29.88	29.48	29.76
5362	NYSE	MFA	Thu, Aug 8, 2019	28.92	29.80	28.88	29.80
5361	NYSE	MFA	Wed, Aug 7, 2019	28.32	29.12	28.08	28.92
5360	NYSE	MFA	Tue, Aug 6, 2019	27.96	28.56	27.92	28.44
5359	NYSE	MFA	Mon, Aug 5, 2019	28.40	28.44	27.72	27.76
5358	NYSE	MFA	Fri, Aug 2, 2019	28.44	28.68	28.40	28.52
5357	NYSE	MFA	Thu, Aug 1, 2019	28.76	28.88	28.44	28.44
5356	NYSE	MFA	Wed, Jul 31, 2019	29.08	29.16	28.64	28.72
5355	NYSE	MFA	Tue, Jul 30, 2019	28.88	29.00	28.80	28.96
5354	NYSE	MFA	Mon, Jul 29, 2019	29.04	29.16	28.84	28.88
5353	NYSE	MFA	Fri, Jul 26, 2019	28.96	29.04	28.84	29.00
5352	NYSE	MFA	Thu, Jul 25, 2019	28.96	29.04	28.76	28.84
5351	NYSE	MFA	Wed, Jul 24, 2019	29.04	29.08	28.84	29.00
5350	NYSE	MFA	Tue, Jul 23, 2019	29.08	29.12	28.88	29.08
5349	NYSE	MFA	Mon, Jul 22, 2019	28.88	29.04	28.80	29.04
5348	NYSE	MFA	Fri, Jul 19, 2019	28.84	28.92	28.68	28.84
5347	NYSE	MFA	Thu, Jul 18, 2019	29.00	29.04	28.80	28.84
5346	NYSE	MFA	Wed, Jul 17, 2019	29.00	29.08	28.80	29.00
5345	NYSE	MFA	Tue, Jul 16, 2019	28.96	29.04	28.84	28.96
5344	NYSE	MFA	Mon, Jul 15, 2019	29.12	29.12	28.88	28.92
5343	NYSE	MFA	Fri, Jul 12, 2019	29.00	29.08	28.92	28.96
5342	NYSE	MFA	Thu, Jul 11, 2019	29.08	29.12	28.84	28.96
5341	NYSE	MFA	Wed, Jul 10, 2019	29.12	29.16	28.92	29.00
5340	NYSE	MFA	Tue, Jul 9, 2019	29.00	29.12	28.92	29.04
5339	NYSE	MFA	Mon, Jul 8, 2019	28.96	29.12	28.88	29.04
5338	NYSE	MFA	Fri, Jul 5, 2019	28.92	29.00	28.64	29.00
5337	NYSE	MFA	Wed, Jul 3, 2019	28.76	28.96	28.72	28.88
5336	NYSE	MFA	Tue, Jul 2, 2019	28.76	28.84	28.52	28.76
5335	NYSE	MFA	Mon, Jul 1, 2019	28.88	29.08	28.60	28.76
5334	NYSE	MFA	Fri, Jun 28, 2019	28.36	28.92	28.28	28.72
5333	NYSE	MFA	Thu, Jun 27, 2019	29.12	29.20	28.88	28.16
5332	NYSE	MFA	Wed, Jun 26, 2019	29.00	29.10	28.84	28.96
5331	NYSE	MFA	Tue, Jun 25, 2019	29.04	29.16	28.88	28.96
5330	NYSE	MFA	Mon, Jun 24, 2019	29.00	29.28	28.84	28.92
5329	NYSE	MFA	Fri, Jun 21, 2019	28.88	29.00	28.80	28.88
5328	NYSE	MFA	Thu, Jun 20, 2019	29.00	29.00	28.68	28.84
5327	NYSE	MFA	Wed, Jun 19, 2019	28.64	28.84	28.40	28.84
5326	NYSE	MFA	Tue, Jun 18, 2019	28.76	28.88	28.50	28.60
5325	NYSE	MFA	Mon, Jun 17, 2019	28.88	28.94	28.56	28.60
5324	NYSE	MFA	Fri, Jun 14, 2019	28.52	28.88	28.40	28.88
5323	NYSE	MFA	Thu, Jun 13, 2019	28.56	28.64	28.36	28.48
5322	NYSE	MFA	Wed, Jun 12, 2019	28.48	28.60	28.40	28.48
5321	NYSE	MFA	Tue, Jun 11, 2019	28.56	28.60	28.36	28.40
5320	NYSE	MFA	Mon, Jun 10, 2019	28.60	28.72	28.48	28.56
5319	NYSE	MFA	Fri, Jun 7, 2019	28.80	28.80	28.44	28.60
5318	NYSE	MFA	Thu, Jun 6, 2019	28.76	28.88	28.22	28.72
5317	NYSE	MFA	Wed, Jun 5, 2019	28.96	29.00	28.60	28.68
5316	NYSE	MFA	Tue, Jun 4, 2019	28.60	28.88	28.48	28.80
5315	NYSE	MFA	Mon, Jun 3, 2019	28.20	28.60	28.20	28.52
5314	NYSE	MFA	Fri, May 31, 2019	28.16	28.28	27.80	28.16
5313	NYSE	MFA	Thu, May 30, 2019	28.60	28.72	28.16	28.36
5312	NYSE	MFA	Wed, May 29, 2019	29.00	29.20	28.64	28.92
5311	NYSE	MFA	Tue, May 28, 2019	29.40	29.40	29.04	29.08
5310	NYSE	MFA	Fri, May 24, 2019	29.28	29.40	29.16	29.36
5309	NYSE	MFA	Thu, May 23, 2019	28.92	29.20	28.86	29.12
5308	NYSE	MFA	Wed, May 22, 2019	29.00	29.12	28.88	29.08
5307	NYSE	MFA	Tue, May 21, 2019	29.12	29.16	29.00	29.00
5306	NYSE	MFA	Mon, May 20, 2019	29.16	29.36	28.92	29.00
5305	NYSE	MFA	Fri, May 17, 2019	29.40	29.52	29.14	29.20
5304	NYSE	MFA	Thu, May 16, 2019	29.16	29.32	29.12	29.28
5303	NYSE	MFA	Wed, May 15, 2019	29.24	29.24	29.00	29.16
5302	NYSE	MFA	Tue, May 14, 2019	29.36	29.36	29.12	29.24
5301	NYSE	MFA	Mon, May 13, 2019	29.44	29.56	29.16	29.24
5300	NYSE	MFA	Fri, May 10, 2019	29.44	29.72	29.32	29.68
5299	NYSE	MFA	Thu, May 9, 2019	29.16	29.48	28.80	29.44
5298	NYSE	MFA	Wed, May 8, 2019	29.36	29.43	29.20	29.24
5297	NYSE	MFA	Tue, May 7, 2019	29.76	29.88	29.24	29.24
5296	NYSE	MFA	Mon, May 6, 2019	29.64	29.96	29.64	29.88
5295	NYSE	MFA	Fri, May 3, 2019	29.72	30.04	29.62	29.88
5294	NYSE	MFA	Thu, May 2, 2019	29.92	29.98	29.52	29.64
5293	NYSE	MFA	Wed, May 1, 2019	30.00	30.18	29.84	29.88
5292	NYSE	MFA	Tue, Apr 30, 2019	30.00	30.04	29.72	30.04
5291	NYSE	MFA	Mon, Apr 29, 2019	30.00	30.08	29.84	29.88
5290	NYSE	MFA	Fri, Apr 26, 2019	29.76	30.12	29.68	30.00
5289	NYSE	MFA	Thu, Apr 25, 2019	29.96	29.96	29.58	29.68
5288	NYSE	MFA	Wed, Apr 24, 2019	29.72	30.00	29.60	29.92
5287	NYSE	MFA	Tue, Apr 23, 2019	29.60	29.68	29.52	29.68
5286	NYSE	MFA	Mon, Apr 22, 2019	29.60	29.64	29.48	29.60
5285	NYSE	MFA	Thu, Apr 18, 2019	29.68	29.72	29.56	29.56
5284	NYSE	MFA	Wed, Apr 17, 2019	29.68	29.68	29.52	29.64
5283	NYSE	MFA	Tue, Apr 16, 2019	29.56	29.68	29.52	29.64
5282	NYSE	MFA	Mon, Apr 15, 2019	29.60	29.64	29.44	29.52
5281	NYSE	MFA	Fri, Apr 12, 2019	29.44	29.60	29.32	29.60
5280	NYSE	MFA	Thu, Apr 11, 2019	29.40	29.48	29.28	29.36
5279	NYSE	MFA	Wed, Apr 10, 2019	29.32	29.44	29.26	29.40
5278	NYSE	MFA	Tue, Apr 9, 2019	29.44	29.48	29.28	29.32
5277	NYSE	MFA	Mon, Apr 8, 2019	29.48	29.48	29.28	29.48
5276	NYSE	MFA	Fri, Apr 5, 2019	29.44	29.52	29.24	29.44
5275	NYSE	MFA	Thu, Apr 4, 2019	29.32	29.52	29.24	29.48
5274	NYSE	MFA	Wed, Apr 3, 2019	29.28	29.40	29.16	29.28
5273	NYSE	MFA	Tue, Apr 2, 2019	29.32	29.40	29.14	29.24
5272	NYSE	MFA	Mon, Apr 1, 2019	29.08	29.40	28.96	29.40
5271	NYSE	MFA	Fri, Mar 29, 2019	28.96	29.08	28.80	29.08
5270	NYSE	MFA	Thu, Mar 28, 2019	28.60	28.96	28.48	28.96
5269	NYSE	MFA	Wed, Mar 27, 2019	29.36	29.40	29.16	28.48
5268	NYSE	MFA	Tue, Mar 26, 2019	29.16	29.40	29.16	29.32
5267	NYSE	MFA	Mon, Mar 25, 2019	28.92	29.20	28.80	29.08
5266	NYSE	MFA	Fri, Mar 22, 2019	29.24	29.27	28.80	28.88
5265	NYSE	MFA	Thu, Mar 21, 2019	29.04	29.36	29.00	29.20
5264	NYSE	MFA	Wed, Mar 20, 2019	29.04	29.28	28.92	28.96
5263	NYSE	MFA	Tue, Mar 19, 2019	29.40	29.44	29.00	29.04
5262	NYSE	MFA	Mon, Mar 18, 2019	29.24	29.44	29.24	29.40
5261	NYSE	MFA	Fri, Mar 15, 2019	29.20	29.34	29.12	29.16
5260	NYSE	MFA	Thu, Mar 14, 2019	29.20	29.36	29.08	29.20
5259	NYSE	MFA	Wed, Mar 13, 2019	28.96	29.24	28.96	29.16
5258	NYSE	MFA	Tue, Mar 12, 2019	29.16	29.30	28.92	28.96
5257	NYSE	MFA	Mon, Mar 11, 2019	28.92	29.16	28.88	29.16
5256	NYSE	MFA	Fri, Mar 8, 2019	28.92	29.10	28.80	28.80
5255	NYSE	MFA	Thu, Mar 7, 2019	29.20	29.28	28.84	29.00
5254	NYSE	MFA	Wed, Mar 6, 2019	29.24	29.36	29.16	29.16
5253	NYSE	MFA	Tue, Mar 5, 2019	29.16	29.28	29.04	29.24
5252	NYSE	MFA	Mon, Mar 4, 2019	29.04	29.24	28.96	29.20
5251	NYSE	MFA	Fri, Mar 1, 2019	29.16	29.20	28.80	29.08
5250	NYSE	MFA	Thu, Feb 28, 2019	29.16	29.28	29.00	29.08
5249	NYSE	MFA	Wed, Feb 27, 2019	29.28	29.28	29.00	29.16
5248	NYSE	MFA	Tue, Feb 26, 2019	29.60	29.60	29.28	29.28
5247	NYSE	MFA	Mon, Feb 25, 2019	29.44	29.56	29.28	29.56
5246	NYSE	MFA	Fri, Feb 22, 2019	29.32	29.36	29.08	29.32
5245	NYSE	MFA	Thu, Feb 21, 2019	29.08	29.26	28.88	29.12
5244	NYSE	MFA	Wed, Feb 20, 2019	29.48	29.48	29.04	29.24
5243	NYSE	MFA	Tue, Feb 19, 2019	29.60	29.60	29.32	29.48
5242	NYSE	MFA	Fri, Feb 15, 2019	29.48	29.60	29.28	29.60
5241	NYSE	MFA	Thu, Feb 14, 2019	29.56	29.56	29.28	29.36
5240	NYSE	MFA	Wed, Feb 13, 2019	29.76	29.76	29.44	29.56
5239	NYSE	MFA	Tue, Feb 12, 2019	29.68	29.82	29.52	29.64
5238	NYSE	MFA	Mon, Feb 11, 2019	29.56	29.68	29.48	29.68
5237	NYSE	MFA	Fri, Feb 8, 2019	29.84	29.84	29.48	29.52
5236	NYSE	MFA	Thu, Feb 7, 2019	29.68	29.88	29.52	29.84
5235	NYSE	MFA	Wed, Feb 6, 2019	29.64	29.76	29.44	29.76
5234	NYSE	MFA	Tue, Feb 5, 2019	29.76	29.80	29.52	29.72
5233	NYSE	MFA	Mon, Feb 4, 2019	29.56	29.72	29.34	29.68
5232	NYSE	MFA	Fri, Feb 1, 2019	29.36	29.60	29.20	29.56
5231	NYSE	MFA	Thu, Jan 31, 2019	29.12	29.36	29.00	29.32
5230	NYSE	MFA	Wed, Jan 30, 2019	29.12	29.16	29.02	29.08
5229	NYSE	MFA	Tue, Jan 29, 2019	29.32	29.32	29.04	29.12
5228	NYSE	MFA	Mon, Jan 28, 2019	29.12	29.40	29.04	29.28
5227	NYSE	MFA	Fri, Jan 25, 2019	29.04	29.16	29.00	29.12
5226	NYSE	MFA	Thu, Jan 24, 2019	28.92	29.04	28.78	28.96
5225	NYSE	MFA	Wed, Jan 23, 2019	28.40	28.92	28.40	28.84
5224	NYSE	MFA	Tue, Jan 22, 2019	28.40	28.68	28.40	28.52
5223	NYSE	MFA	Fri, Jan 18, 2019	28.60	28.70	28.40	28.40
5222	NYSE	MFA	Thu, Jan 17, 2019	28.12	28.52	28.12	28.52
5221	NYSE	MFA	Wed, Jan 16, 2019	28.28	28.30	28.08	28.16
5220	NYSE	MFA	Tue, Jan 15, 2019	28.36	28.36	28.08	28.20
5219	NYSE	MFA	Mon, Jan 14, 2019	28.16	28.46	28.16	28.28
5218	NYSE	MFA	Fri, Jan 11, 2019	28.00	28.24	28.00	28.20
5217	NYSE	MFA	Thu, Jan 10, 2019	27.96	28.12	27.88	28.04
5216	NYSE	MFA	Wed, Jan 9, 2019	27.80	27.92	27.64	27.92
5215	NYSE	MFA	Tue, Jan 8, 2019	27.72	27.80	27.52	27.68
5214	NYSE	MFA	Mon, Jan 7, 2019	27.44	27.92	27.40	27.68
5213	NYSE	MFA	Fri, Jan 4, 2019	27.36	27.60	27.20	27.44
5212	NYSE	MFA	Thu, Jan 3, 2019	26.80	27.36	26.80	27.20
5211	NYSE	MFA	Wed, Jan 2, 2019	26.48	26.92	26.32	26.80
5210	NYSE	MFA	Mon, Dec 31, 2018	27.20	27.28	26.56	26.72
5209	NYSE	MFA	Fri, Dec 28, 2018	26.84	27.40	26.84	27.20
5208	NYSE	MFA	Thu, Dec 27, 2018	26.52	26.88	26.04	26.88
5207	NYSE	MFA	Wed, Dec 26, 2018	26.16	27.44	26.16	26.60
5206	NYSE	MFA	Mon, Dec 24, 2018	26.40	26.48	25.60	26.16
5205	NYSE	MFA	Fri, Dec 21, 2018	26.80	27.24	26.44	26.44
5204	NYSE	MFA	Thu, Dec 20, 2018	27.32	27.32	26.40	26.72
5203	NYSE	MFA	Wed, Dec 19, 2018	27.56	27.78	27.20	27.32
5202	NYSE	MFA	Tue, Dec 18, 2018	27.76	28.00	27.36	27.56
5201	NYSE	MFA	Mon, Dec 17, 2018	28.04	28.32	27.44	27.56
5200	NYSE	MFA	Fri, Dec 14, 2018	27.88	28.12	27.80	27.92
5199	NYSE	MFA	Thu, Dec 13, 2018	28.04	28.16	27.96	27.96
5198	NYSE	MFA	Wed, Dec 12, 2018	28.16	28.24	27.94	28.04
5197	NYSE	MFA	Tue, Dec 11, 2018	28.24	28.44	28.00	28.08
5196	NYSE	MFA	Mon, Dec 10, 2018	28.60	28.72	28.16	28.16
5195	NYSE	MFA	Fri, Dec 7, 2018	28.64	28.72	28.36	28.64
5194	NYSE	MFA	Thu, Dec 6, 2018	28.20	28.68	28.04	28.68
5193	NYSE	MFA	Tue, Dec 4, 2018	28.76	28.92	28.24	28.32
5192	NYSE	MFA	Mon, Dec 3, 2018	29.04	29.08	28.48	28.80
5191	NYSE	MFA	Fri, Nov 30, 2018	28.84	29.00	28.52	29.00
5190	NYSE	MFA	Thu, Nov 29, 2018	28.48	28.96	28.48	28.88
5189	NYSE	MFA	Wed, Nov 28, 2018	28.48	28.72	28.28	28.56
5188	NYSE	MFA	Tue, Nov 27, 2018	28.32	28.60	28.28	28.48
5187	NYSE	MFA	Mon, Nov 26, 2018	28.28	28.48	28.14	28.48
5186	NYSE	MFA	Fri, Nov 23, 2018	28.28	28.32	28.12	28.12
5185	NYSE	MFA	Wed, Nov 21, 2018	28.12	28.40	27.88	28.32
5184	NYSE	MFA	Tue, Nov 20, 2018	28.16	28.28	27.92	28.12
5183	NYSE	MFA	Mon, Nov 19, 2018	28.36	28.52	28.12	28.16
5182	NYSE	MFA	Fri, Nov 16, 2018	28.16	28.44	27.96	28.40
5181	NYSE	MFA	Thu, Nov 15, 2018	28.40	28.44	28.02	28.16
5180	NYSE	MFA	Wed, Nov 14, 2018	28.60	28.68	28.40	28.60
5179	NYSE	MFA	Tue, Nov 13, 2018	28.64	28.80	28.40	28.52
5178	NYSE	MFA	Mon, Nov 12, 2018	28.56	28.66	28.32	28.48
5177	NYSE	MFA	Fri, Nov 9, 2018	28.32	28.56	28.13	28.56
5176	NYSE	MFA	Thu, Nov 8, 2018	28.52	28.62	28.20	28.32
5175	NYSE	MFA	Wed, Nov 7, 2018	28.40	28.48	27.88	28.44
5174	NYSE	MFA	Tue, Nov 6, 2018	27.60	28.48	27.44	28.24
5173	NYSE	MFA	Mon, Nov 5, 2018	27.60	27.72	27.24	27.40
5172	NYSE	MFA	Fri, Nov 2, 2018	27.80	27.88	27.40	27.48
5171	NYSE	MFA	Thu, Nov 1, 2018	27.76	27.84	27.52	27.68
5170	NYSE	MFA	Wed, Oct 31, 2018	27.80	28.04	27.72	27.72
5169	NYSE	MFA	Tue, Oct 30, 2018	27.64	27.88	27.48	27.76
5168	NYSE	MFA	Mon, Oct 29, 2018	27.60	28.04	27.48	27.60
5167	NYSE	MFA	Fri, Oct 26, 2018	27.72	27.88	27.40	27.52
5166	NYSE	MFA	Thu, Oct 25, 2018	27.64	27.96	27.56	27.84
5165	NYSE	MFA	Wed, Oct 24, 2018	27.56	27.88	27.52	27.64
5164	NYSE	MFA	Tue, Oct 23, 2018	27.80	27.96	27.64	27.64
5163	NYSE	MFA	Mon, Oct 22, 2018	28.16	28.28	27.94	27.96
5162	NYSE	MFA	Fri, Oct 19, 2018	27.96	28.26	27.88	28.12
5161	NYSE	MFA	Thu, Oct 18, 2018	28.16	28.32	27.88	28.04
5160	NYSE	MFA	Wed, Oct 17, 2018	28.28	28.44	28.16	28.16
5159	NYSE	MFA	Tue, Oct 16, 2018	28.04	28.40	27.88	28.36
5158	NYSE	MFA	Mon, Oct 15, 2018	27.72	28.28	27.72	28.04
5157	NYSE	MFA	Fri, Oct 12, 2018	28.24	28.40	27.52	27.68
5156	NYSE	MFA	Thu, Oct 11, 2018	28.68	28.72	28.04	28.08
5155	NYSE	MFA	Wed, Oct 10, 2018	29.00	29.28	28.72	28.72
5154	NYSE	MFA	Tue, Oct 9, 2018	28.96	29.12	28.84	28.92
5153	NYSE	MFA	Mon, Oct 8, 2018	28.80	29.04	28.76	29.00
5152	NYSE	MFA	Fri, Oct 5, 2018	28.96	29.00	28.72	28.80
5151	NYSE	MFA	Thu, Oct 4, 2018	29.16	29.19	28.80	28.96
5150	NYSE	MFA	Wed, Oct 3, 2018	29.28	29.44	29.04	29.20
5149	NYSE	MFA	Tue, Oct 2, 2018	29.24	29.44	29.16	29.24
5148	NYSE	MFA	Mon, Oct 1, 2018	29.40	29.48	29.24	29.28
5147	NYSE	MFA	Fri, Sep 28, 2018	29.40	29.52	29.28	29.40
5146	NYSE	MFA	Thu, Sep 27, 2018	29.96	30.20	29.82	29.20
5145	NYSE	MFA	Wed, Sep 26, 2018	30.32	30.32	29.96	30.04
5144	NYSE	MFA	Tue, Sep 25, 2018	30.28	30.40	30.04	30.28
5143	NYSE	MFA	Mon, Sep 24, 2018	30.52	30.60	30.16	30.28
5142	NYSE	MFA	Fri, Sep 21, 2018	30.32	30.52	30.08	30.48
5141	NYSE	MFA	Thu, Sep 20, 2018	30.28	30.34	30.08	30.32
5140	NYSE	MFA	Wed, Sep 19, 2018	30.56	30.58	30.24	30.28
5139	NYSE	MFA	Tue, Sep 18, 2018	30.76	30.76	30.28	30.52
5138	NYSE	MFA	Mon, Sep 17, 2018	30.72	30.80	30.48	30.80
5137	NYSE	MFA	Fri, Sep 14, 2018	30.92	31.00	30.64	30.76
5136	NYSE	MFA	Thu, Sep 13, 2018	31.00	31.04	30.80	30.92
5135	NYSE	MFA	Wed, Sep 12, 2018	31.04	31.04	30.60	30.92
5134	NYSE	MFA	Tue, Sep 11, 2018	31.16	31.28	31.04	31.12
5133	NYSE	MFA	Mon, Sep 10, 2018	31.12	31.28	30.98	31.28
5132	NYSE	MFA	Fri, Sep 7, 2018	31.00	31.12	30.84	31.08
5131	NYSE	MFA	Thu, Sep 6, 2018	30.88	31.08	30.84	31.00
5130	NYSE	MFA	Wed, Sep 5, 2018	30.64	31.00	30.64	30.88
5129	NYSE	MFA	Tue, Sep 4, 2018	30.68	30.84	30.52	30.60
5128	NYSE	MFA	Fri, Aug 31, 2018	30.60	30.76	30.48	30.64
5127	NYSE	MFA	Thu, Aug 30, 2018	30.68	30.84	30.64	30.68
5126	NYSE	MFA	Wed, Aug 29, 2018	30.76	30.84	30.70	30.72
5125	NYSE	MFA	Tue, Aug 28, 2018	30.76	30.80	30.56	30.80
5124	NYSE	MFA	Mon, Aug 27, 2018	30.64	30.80	30.64	30.72
5123	NYSE	MFA	Fri, Aug 24, 2018	30.72	30.80	30.52	30.64
5122	NYSE	MFA	Thu, Aug 23, 2018	30.76	30.92	30.64	30.64
5121	NYSE	MFA	Wed, Aug 22, 2018	31.12	31.12	30.68	30.76
5120	NYSE	MFA	Tue, Aug 21, 2018	30.84	31.12	30.84	31.04
5119	NYSE	MFA	Mon, Aug 20, 2018	30.84	31.00	30.80	31.00
5118	NYSE	MFA	Fri, Aug 17, 2018	30.84	30.94	30.68	30.84
5117	NYSE	MFA	Thu, Aug 16, 2018	30.68	30.96	30.64	30.84
5116	NYSE	MFA	Wed, Aug 15, 2018	30.64	30.66	30.32	30.64
5115	NYSE	MFA	Tue, Aug 14, 2018	30.56	30.78	30.44	30.56
5114	NYSE	MFA	Mon, Aug 13, 2018	30.32	30.52	30.16	30.48
5113	NYSE	MFA	Fri, Aug 10, 2018	30.24	30.36	30.16	30.24
5112	NYSE	MFA	Thu, Aug 9, 2018	30.08	30.44	30.04	30.24
5111	NYSE	MFA	Wed, Aug 8, 2018	30.00	30.08	29.84	30.08
5110	NYSE	MFA	Tue, Aug 7, 2018	30.48	30.60	29.84	29.92
5109	NYSE	MFA	Mon, Aug 6, 2018	30.68	30.72	30.20	30.44
5108	NYSE	MFA	Fri, Aug 3, 2018	30.92	31.04	30.68	30.68
5107	NYSE	MFA	Thu, Aug 2, 2018	31.80	32.58	31.80	32.24
5106	NYSE	MFA	Wed, Aug 1, 2018	32.16	32.24	31.86	32.16
5105	NYSE	MFA	Tue, Jul 31, 2018	31.92	32.32	31.82	32.20
5104	NYSE	MFA	Mon, Jul 30, 2018	31.44	31.92	31.36	31.80
5103	NYSE	MFA	Fri, Jul 27, 2018	31.44	31.60	31.36	31.48
5102	NYSE	MFA	Thu, Jul 26, 2018	31.32	31.52	31.20	31.44
5101	NYSE	MFA	Wed, Jul 25, 2018	31.16	31.40	31.16	31.24
5100	NYSE	MFA	Tue, Jul 24, 2018	31.04	31.20	30.92	31.20
5099	NYSE	MFA	Mon, Jul 23, 2018	31.00	31.16	31.00	31.04
5098	NYSE	MFA	Fri, Jul 20, 2018	31.04	31.20	31.04	31.12
5097	NYSE	MFA	Thu, Jul 19, 2018	31.08	31.20	31.00	31.08
5096	NYSE	MFA	Wed, Jul 18, 2018	31.16	31.24	31.00	31.04
5095	NYSE	MFA	Tue, Jul 17, 2018	31.16	31.32	31.06	31.16
5094	NYSE	MFA	Mon, Jul 16, 2018	31.08	31.16	30.94	31.08
5093	NYSE	MFA	Fri, Jul 13, 2018	31.16	31.16	30.88	31.00
5092	NYSE	MFA	Thu, Jul 12, 2018	31.20	31.24	30.96	31.08
5091	NYSE	MFA	Wed, Jul 11, 2018	31.00	31.20	30.96	31.20
5090	NYSE	MFA	Tue, Jul 10, 2018	31.12	31.12	30.96	31.00
5089	NYSE	MFA	Mon, Jul 9, 2018	31.04	31.24	30.96	31.04
5088	NYSE	MFA	Fri, Jul 6, 2018	30.96	31.24	30.92	30.96
5087	NYSE	MFA	Thu, Jul 5, 2018	30.92	31.04	30.76	31.00
5086	NYSE	MFA	Tue, Jul 3, 2018	30.68	31.00	30.68	30.88
5085	NYSE	MFA	Mon, Jul 2, 2018	30.28	30.64	30.24	30.64
5084	NYSE	MFA	Fri, Jun 29, 2018	30.44	30.56	30.18	30.32
5083	NYSE	MFA	Thu, Jun 28, 2018	30.08	30.48	30.08	30.48
5082	NYSE	MFA	Wed, Jun 27, 2018	31.20	31.28	30.64	29.84
5081	NYSE	MFA	Tue, Jun 26, 2018	31.56	31.76	31.20	31.20
5080	NYSE	MFA	Mon, Jun 25, 2018	31.36	31.48	31.28	31.40
5079	NYSE	MFA	Fri, Jun 22, 2018	31.40	31.60	31.32	31.36
5078	NYSE	MFA	Thu, Jun 21, 2018	31.32	31.44	31.16	31.32
5077	NYSE	MFA	Wed, Jun 20, 2018	31.36	31.52	31.20	31.36
5076	NYSE	MFA	Tue, Jun 19, 2018	31.20	31.36	31.16	31.32
5075	NYSE	MFA	Mon, Jun 18, 2018	31.00	31.20	31.00	31.20
5074	NYSE	MFA	Fri, Jun 15, 2018	31.16	31.20	30.96	31.00
5073	NYSE	MFA	Thu, Jun 14, 2018	31.12	31.23	31.00	31.20
5072	NYSE	MFA	Wed, Jun 13, 2018	31.24	31.24	30.84	30.96
5071	NYSE	MFA	Tue, Jun 12, 2018	31.44	31.44	31.20	31.20
5070	NYSE	MFA	Mon, Jun 11, 2018	31.36	31.56	31.24	31.52
5069	NYSE	MFA	Fri, Jun 8, 2018	31.20	31.44	31.20	31.36
5068	NYSE	MFA	Thu, Jun 7, 2018	31.16	31.36	31.04	31.20
5067	NYSE	MFA	Wed, Jun 6, 2018	31.28	31.36	31.04	31.16
5066	NYSE	MFA	Tue, Jun 5, 2018	31.28	31.40	31.14	31.24
5065	NYSE	MFA	Mon, Jun 4, 2018	31.24	31.36	31.04	31.28
5064	NYSE	MFA	Fri, Jun 1, 2018	31.12	31.18	30.88	31.12
5063	NYSE	MFA	Thu, May 31, 2018	31.36	31.40	30.88	31.12
5062	NYSE	MFA	Wed, May 30, 2018	31.16	31.36	31.08	31.28
5061	NYSE	MFA	Tue, May 29, 2018	30.88	31.20	30.80	31.08
5060	NYSE	MFA	Fri, May 25, 2018	30.80	31.04	30.68	30.92
5059	NYSE	MFA	Thu, May 24, 2018	31.00	31.04	30.68	30.80
5058	NYSE	MFA	Wed, May 23, 2018	31.08	31.22	30.96	31.16
5057	NYSE	MFA	Tue, May 22, 2018	31.04	31.20	30.98	31.08
5056	NYSE	MFA	Mon, May 21, 2018	30.84	31.12	30.72	31.04
5055	NYSE	MFA	Fri, May 18, 2018	30.64	30.84	30.52	30.80
5054	NYSE	MFA	Thu, May 17, 2018	30.60	30.72	30.52	30.56
5053	NYSE	MFA	Wed, May 16, 2018	30.72	30.76	30.56	30.60
5052	NYSE	MFA	Tue, May 15, 2018	30.52	30.86	30.52	30.72
5051	NYSE	MFA	Mon, May 14, 2018	30.68	30.72	30.56	30.64
5050	NYSE	MFA	Fri, May 11, 2018	30.80	30.80	30.52	30.60
5049	NYSE	MFA	Thu, May 10, 2018	30.56	30.78	30.40	30.76
5048	NYSE	MFA	Wed, May 9, 2018	30.12	30.52	29.84	30.36
5047	NYSE	MFA	Tue, May 8, 2018	30.44	30.96	30.00	30.20
5046	NYSE	MFA	Mon, May 7, 2018	30.56	30.88	30.40	30.64
5045	NYSE	MFA	Fri, May 4, 2018	30.04	30.66	30.00	30.56
5044	NYSE	MFA	Thu, May 3, 2018	29.84	30.18	29.60	30.04
5043	NYSE	MFA	Wed, May 2, 2018	29.96	30.08	29.80	29.80
5042	NYSE	MFA	Tue, May 1, 2018	30.08	30.08	29.82	30.04
5041	NYSE	MFA	Mon, Apr 30, 2018	30.36	30.44	30.08	30.08
5040	NYSE	MFA	Fri, Apr 27, 2018	30.32	30.36	30.20	30.28
5039	NYSE	MFA	Thu, Apr 26, 2018	30.04	30.32	29.94	30.24
5038	NYSE	MFA	Wed, Apr 25, 2018	29.92	30.12	29.84	29.96
5037	NYSE	MFA	Tue, Apr 24, 2018	30.00	30.24	29.92	30.04
5036	NYSE	MFA	Mon, Apr 23, 2018	30.00	30.04	29.76	29.96
5035	NYSE	MFA	Fri, Apr 20, 2018	30.00	30.08	29.84	29.88
5034	NYSE	MFA	Thu, Apr 19, 2018	29.88	30.16	29.76	29.88
5033	NYSE	MFA	Wed, Apr 18, 2018	30.04	30.24	29.86	29.88
5032	NYSE	MFA	Tue, Apr 17, 2018	29.88	30.08	29.80	30.08
5031	NYSE	MFA	Mon, Apr 16, 2018	29.80	29.88	29.60	29.80
5030	NYSE	MFA	Fri, Apr 13, 2018	29.76	29.85	29.46	29.68
5029	NYSE	MFA	Thu, Apr 12, 2018	29.92	30.00	29.72	29.76
5028	NYSE	MFA	Wed, Apr 11, 2018	30.00	30.12	29.80	29.88
5027	NYSE	MFA	Tue, Apr 10, 2018	30.04	30.16	29.92	29.96
5026	NYSE	MFA	Mon, Apr 9, 2018	30.12	30.24	29.88	29.92
5025	NYSE	MFA	Fri, Apr 6, 2018	29.88	30.20	29.80	29.96
5024	NYSE	MFA	Thu, Apr 5, 2018	30.12	30.12	29.80	29.88
5023	NYSE	MFA	Wed, Apr 4, 2018	29.92	30.16	29.88	30.08
5022	NYSE	MFA	Tue, Apr 3, 2018	29.92	30.18	29.90	30.04
5021	NYSE	MFA	Mon, Apr 2, 2018	30.12	30.16	29.64	29.88
5020	NYSE	MFA	Thu, Mar 29, 2018	29.84	30.20	29.84	30.12
5019	NYSE	MFA	Wed, Mar 28, 2018	29.32	29.88	29.28	29.72
5018	NYSE	MFA	Tue, Mar 27, 2018	30.12	30.36	29.80	29.40
5017	NYSE	MFA	Mon, Mar 26, 2018	30.00	30.16	29.76	30.04
5016	NYSE	MFA	Fri, Mar 23, 2018	29.92	30.04	29.68	29.72
5015	NYSE	MFA	Thu, Mar 22, 2018	29.80	30.20	29.72	29.80
5014	NYSE	MFA	Wed, Mar 21, 2018	29.88	30.06	29.76	29.84
5013	NYSE	MFA	Tue, Mar 20, 2018	30.12	30.28	29.92	29.92
5012	NYSE	MFA	Mon, Mar 19, 2018	30.48	30.52	29.88	30.04
5011	NYSE	MFA	Fri, Mar 16, 2018	30.28	30.68	30.20	30.56
5010	NYSE	MFA	Thu, Mar 15, 2018	30.56	30.60	30.00	30.28
5009	NYSE	MFA	Wed, Mar 14, 2018	30.56	30.88	30.56	30.56
5008	NYSE	MFA	Tue, Mar 13, 2018	30.68	30.68	30.36	30.52
5007	NYSE	MFA	Mon, Mar 12, 2018	30.12	30.72	30.12	30.52
5006	NYSE	MFA	Fri, Mar 9, 2018	29.84	30.04	29.64	30.00
5005	NYSE	MFA	Thu, Mar 8, 2018	29.76	29.96	29.64	29.84
5004	NYSE	MFA	Wed, Mar 7, 2018	29.56	29.88	29.56	29.72
5003	NYSE	MFA	Tue, Mar 6, 2018	29.56	29.68	29.36	29.64
5002	NYSE	MFA	Mon, Mar 5, 2018	28.84	29.60	28.80	29.52
5001	NYSE	MFA	Fri, Mar 2, 2018	28.40	28.96	28.40	28.88
5000	NYSE	MFA	Thu, Mar 1, 2018	28.52	29.00	28.36	28.56
4999	NYSE	MFA	Wed, Feb 28, 2018	28.92	29.08	28.44	28.48
4998	NYSE	MFA	Tue, Feb 27, 2018	29.52	29.68	28.80	28.92
4997	NYSE	MFA	Mon, Feb 26, 2018	29.56	29.66	29.24	29.56
4996	NYSE	MFA	Fri, Feb 23, 2018	29.28	29.78	29.08	29.40
4995	NYSE	MFA	Thu, Feb 22, 2018	29.32	29.48	29.04	29.08
4994	NYSE	MFA	Wed, Feb 21, 2018	29.20	29.72	29.10	29.20
4993	NYSE	MFA	Tue, Feb 20, 2018	29.64	29.80	28.96	29.12
4992	NYSE	MFA	Fri, Feb 16, 2018	29.60	30.00	29.32	29.68
4991	NYSE	MFA	Thu, Feb 15, 2018	29.08	29.76	28.64	29.52
4990	NYSE	MFA	Wed, Feb 14, 2018	28.04	28.52	28.04	28.48
4989	NYSE	MFA	Tue, Feb 13, 2018	27.96	28.20	27.72	28.12
4988	NYSE	MFA	Mon, Feb 12, 2018	27.84	28.04	27.64	28.00
4987	NYSE	MFA	Fri, Feb 9, 2018	27.84	27.94	27.32	27.72
4986	NYSE	MFA	Thu, Feb 8, 2018	27.92	28.12	27.72	27.72
4985	NYSE	MFA	Wed, Feb 7, 2018	27.72	28.32	27.72	27.80
4984	NYSE	MFA	Tue, Feb 6, 2018	27.00	28.00	26.88	27.76
4983	NYSE	MFA	Mon, Feb 5, 2018	27.80	28.00	27.04	27.32
4982	NYSE	MFA	Fri, Feb 2, 2018	28.52	28.60	27.92	27.96
4981	NYSE	MFA	Thu, Feb 1, 2018	28.60	29.16	28.52	28.56
4980	NYSE	MFA	Wed, Jan 31, 2018	29.40	29.42	28.38	28.64
4979	NYSE	MFA	Tue, Jan 30, 2018	28.64	29.32	28.48	29.16
4978	NYSE	MFA	Mon, Jan 29, 2018	29.64	29.72	28.64	28.80
4977	NYSE	MFA	Fri, Jan 26, 2018	30.04	30.08	29.68	29.72
4976	NYSE	MFA	Thu, Jan 25, 2018	30.40	30.40	29.60	30.00
4975	NYSE	MFA	Wed, Jan 24, 2018	30.64	30.72	30.36	30.48
4974	NYSE	MFA	Tue, Jan 23, 2018	30.20	30.64	30.08	30.56
4973	NYSE	MFA	Mon, Jan 22, 2018	30.56	30.60	30.04	30.20
4972	NYSE	MFA	Fri, Jan 19, 2018	30.28	30.60	30.28	30.44
4971	NYSE	MFA	Thu, Jan 18, 2018	30.88	30.88	30.24	30.32
4970	NYSE	MFA	Wed, Jan 17, 2018	30.80	31.10	30.76	30.88
4969	NYSE	MFA	Tue, Jan 16, 2018	31.32	31.36	30.76	30.80
4968	NYSE	MFA	Fri, Jan 12, 2018	31.16	31.40	31.08	31.20
4967	NYSE	MFA	Thu, Jan 11, 2018	30.76	31.12	30.72	31.12
4966	NYSE	MFA	Wed, Jan 10, 2018	30.60	30.96	30.32	30.80
4965	NYSE	MFA	Tue, Jan 9, 2018	31.08	31.16	30.76	30.76
4964	NYSE	MFA	Mon, Jan 8, 2018	31.28	31.48	31.12	31.12
4963	NYSE	MFA	Fri, Jan 5, 2018	31.40	31.48	31.20	31.24
4962	NYSE	MFA	Thu, Jan 4, 2018	30.96	31.44	30.96	31.32
4961	NYSE	MFA	Wed, Jan 3, 2018	31.44	31.76	30.96	30.96
4960	NYSE	MFA	Tue, Jan 2, 2018	31.68	31.72	31.24	31.44
4959	NYSE	MFA	Fri, Dec 29, 2017	32.16	32.20	31.68	31.68
4958	NYSE	MFA	Thu, Dec 28, 2017	31.76	32.12	31.68	32.08
4957	NYSE	MFA	Wed, Dec 27, 2017	31.80	32.00	31.72	31.72
4956	NYSE	MFA	Tue, Dec 26, 2017	32.36	32.60	32.32	31.72
4955	NYSE	MFA	Fri, Dec 22, 2017	32.40	32.48	32.24	32.28
4954	NYSE	MFA	Thu, Dec 21, 2017	32.16	32.60	32.12	32.40
4953	NYSE	MFA	Wed, Dec 20, 2017	32.08	32.40	31.88	32.16
4952	NYSE	MFA	Tue, Dec 19, 2017	32.68	32.72	31.96	31.96
4951	NYSE	MFA	Mon, Dec 18, 2017	32.96	33.16	32.56	32.68
4950	NYSE	MFA	Fri, Dec 15, 2017	32.52	32.96	32.44	32.84
4949	NYSE	MFA	Thu, Dec 14, 2017	32.36	32.56	32.34	32.40
4948	NYSE	MFA	Wed, Dec 13, 2017	31.84	32.36	31.72	32.28
4947	NYSE	MFA	Tue, Dec 12, 2017	32.12	32.20	31.76	31.84
4946	NYSE	MFA	Mon, Dec 11, 2017	32.28	32.36	32.08	32.12
4945	NYSE	MFA	Fri, Dec 8, 2017	32.32	32.36	32.02	32.24
4944	NYSE	MFA	Thu, Dec 7, 2017	32.08	32.24	32.00	32.16
4943	NYSE	MFA	Wed, Dec 6, 2017	32.16	32.24	32.00	32.04
4942	NYSE	MFA	Tue, Dec 5, 2017	32.20	32.28	32.04	32.12
4941	NYSE	MFA	Mon, Dec 4, 2017	32.40	32.52	32.18	32.24
4940	NYSE	MFA	Fri, Dec 1, 2017	31.92	32.20	31.62	32.16
4939	NYSE	MFA	Thu, Nov 30, 2017	32.32	32.38	31.88	32.00
4938	NYSE	MFA	Wed, Nov 29, 2017	32.36	32.60	32.08	32.12
4937	NYSE	MFA	Tue, Nov 28, 2017	32.28	32.48	32.20	32.36
4936	NYSE	MFA	Mon, Nov 27, 2017	32.56	32.64	32.28	32.28
4935	NYSE	MFA	Fri, Nov 24, 2017	32.80	32.80	32.52	32.56
4934	NYSE	MFA	Wed, Nov 22, 2017	32.52	32.88	32.40	32.76
4933	NYSE	MFA	Tue, Nov 21, 2017	32.44	32.76	32.36	32.56
4932	NYSE	MFA	Mon, Nov 20, 2017	32.04	32.54	32.00	32.36
4931	NYSE	MFA	Fri, Nov 17, 2017	31.88	32.08	31.84	32.00
4930	NYSE	MFA	Thu, Nov 16, 2017	31.92	32.08	31.72	31.92
4929	NYSE	MFA	Wed, Nov 15, 2017	32.12	32.20	31.80	31.88
4928	NYSE	MFA	Tue, Nov 14, 2017	31.60	32.40	31.54	32.32
4927	NYSE	MFA	Mon, Nov 13, 2017	31.20	31.72	31.12	31.72
4926	NYSE	MFA	Fri, Nov 10, 2017	31.40	31.72	31.04	31.12
4925	NYSE	MFA	Thu, Nov 9, 2017	31.68	31.88	31.40	31.52
4924	NYSE	MFA	Wed, Nov 8, 2017	31.04	31.68	31.00	31.68
4923	NYSE	MFA	Tue, Nov 7, 2017	30.92	31.88	30.92	31.04
4922	NYSE	MFA	Mon, Nov 6, 2017	31.84	31.88	31.00	31.04
4921	NYSE	MFA	Fri, Nov 3, 2017	31.04	32.06	31.00	31.96
4920	NYSE	MFA	Thu, Nov 2, 2017	33.00	33.12	31.60	31.76
4919	NYSE	MFA	Wed, Nov 1, 2017	33.04	33.44	32.96	33.32
4918	NYSE	MFA	Tue, Oct 31, 2017	33.60	33.60	32.88	32.96
4917	NYSE	MFA	Mon, Oct 30, 2017	33.52	33.72	33.32	33.44
4916	NYSE	MFA	Fri, Oct 27, 2017	33.48	33.68	33.12	33.60
4915	NYSE	MFA	Thu, Oct 26, 2017	33.92	34.12	33.36	33.40
4914	NYSE	MFA	Wed, Oct 25, 2017	34.68	34.68	33.80	33.92
4913	NYSE	MFA	Tue, Oct 24, 2017	34.40	34.76	34.40	34.56
4912	NYSE	MFA	Mon, Oct 23, 2017	34.88	34.88	34.44	34.60
4911	NYSE	MFA	Fri, Oct 20, 2017	35.00	35.04	34.80	34.88
4910	NYSE	MFA	Thu, Oct 19, 2017	35.12	35.16	35.04	35.12
4909	NYSE	MFA	Wed, Oct 18, 2017	35.08	35.24	35.04	35.08
4908	NYSE	MFA	Tue, Oct 17, 2017	34.96	35.08	34.84	35.00
4907	NYSE	MFA	Mon, Oct 16, 2017	35.08	35.24	34.90	34.96
4906	NYSE	MFA	Fri, Oct 13, 2017	34.88	35.00	34.76	35.00
4905	NYSE	MFA	Thu, Oct 12, 2017	34.84	34.96	34.56	34.72
4904	NYSE	MFA	Wed, Oct 11, 2017	34.88	34.98	34.80	34.84
4903	NYSE	MFA	Tue, Oct 10, 2017	34.96	34.96	34.76	34.80
4902	NYSE	MFA	Mon, Oct 9, 2017	34.64	34.92	34.64	34.80
4901	NYSE	MFA	Fri, Oct 6, 2017	35.16	35.24	34.56	34.60
4900	NYSE	MFA	Thu, Oct 5, 2017	35.24	35.44	35.14	35.28
4899	NYSE	MFA	Wed, Oct 4, 2017	35.16	35.30	35.04	35.16
4898	NYSE	MFA	Tue, Oct 3, 2017	35.12	35.20	34.96	35.16
4897	NYSE	MFA	Mon, Oct 2, 2017	35.12	35.16	34.92	35.12
4896	NYSE	MFA	Fri, Sep 29, 2017	35.00	35.16	34.88	35.04
4895	NYSE	MFA	Thu, Sep 28, 2017	34.80	35.06	34.48	35.00
4894	NYSE	MFA	Wed, Sep 27, 2017	34.68	34.84	34.44	34.80
4893	NYSE	MFA	Tue, Sep 26, 2017	35.48	35.60	35.36	34.56
4892	NYSE	MFA	Mon, Sep 25, 2017	35.44	35.48	35.20	35.44
4891	NYSE	MFA	Fri, Sep 22, 2017	35.24	35.44	35.24	35.40
4890	NYSE	MFA	Thu, Sep 21, 2017	35.08	35.24	35.04	35.16
4889	NYSE	MFA	Wed, Sep 20, 2017	35.24	35.40	35.00	35.08
4888	NYSE	MFA	Tue, Sep 19, 2017	34.88	35.40	34.88	35.20
4887	NYSE	MFA	Mon, Sep 18, 2017	34.92	35.04	34.80	34.84
4886	NYSE	MFA	Fri, Sep 15, 2017	34.80	35.00	34.72	34.88
4885	NYSE	MFA	Thu, Sep 14, 2017	34.84	35.04	34.76	34.76
4884	NYSE	MFA	Wed, Sep 13, 2017	35.04	35.20	34.80	34.88
4883	NYSE	MFA	Tue, Sep 12, 2017	35.16	35.24	34.96	35.12
4882	NYSE	MFA	Mon, Sep 11, 2017	34.64	35.16	34.60	35.08
4881	NYSE	MFA	Fri, Sep 8, 2017	34.52	34.68	34.52	34.68
4880	NYSE	MFA	Thu, Sep 7, 2017	34.72	34.80	34.52	34.52
4879	NYSE	MFA	Wed, Sep 6, 2017	34.52	34.88	34.50	34.68
4878	NYSE	MFA	Tue, Sep 5, 2017	35.24	35.28	34.64	34.64
4877	NYSE	MFA	Fri, Sep 1, 2017	35.04	35.32	34.96	35.20
4876	NYSE	MFA	Thu, Aug 31, 2017	34.88	35.20	34.88	35.12
4875	NYSE	MFA	Wed, Aug 30, 2017	34.68	34.95	34.64	34.88
4874	NYSE	MFA	Tue, Aug 29, 2017	34.96	35.00	34.68	34.68
4873	NYSE	MFA	Mon, Aug 28, 2017	35.04	35.14	34.92	34.96
4872	NYSE	MFA	Fri, Aug 25, 2017	35.40	35.44	34.92	35.00
4871	NYSE	MFA	Thu, Aug 24, 2017	35.36	35.44	35.08	35.40
4870	NYSE	MFA	Wed, Aug 23, 2017	35.28	35.48	35.20	35.28
4869	NYSE	MFA	Tue, Aug 22, 2017	35.44	35.56	35.36	35.36
4868	NYSE	MFA	Mon, Aug 21, 2017	35.36	35.52	35.24	35.44
4867	NYSE	MFA	Fri, Aug 18, 2017	35.32	35.52	35.18	35.40
4866	NYSE	MFA	Thu, Aug 17, 2017	35.44	35.56	35.28	35.28
4865	NYSE	MFA	Wed, Aug 16, 2017	35.28	35.56	35.24	35.36
4864	NYSE	MFA	Tue, Aug 15, 2017	35.32	35.52	35.16	35.44
4863	NYSE	MFA	Mon, Aug 14, 2017	35.36	35.60	35.24	35.48
4862	NYSE	MFA	Fri, Aug 11, 2017	34.84	35.28	34.72	35.24
4861	NYSE	MFA	Thu, Aug 10, 2017	35.24	35.40	35.00	35.16
4860	NYSE	MFA	Wed, Aug 9, 2017	34.80	35.36	34.76	35.32
4859	NYSE	MFA	Tue, Aug 8, 2017	35.00	35.12	34.84	34.96
4858	NYSE	MFA	Mon, Aug 7, 2017	34.92	35.00	34.76	35.00
4857	NYSE	MFA	Fri, Aug 4, 2017	34.92	35.04	34.56	34.88
4856	NYSE	MFA	Thu, Aug 3, 2017	34.72	35.04	34.54	34.88
4855	NYSE	MFA	Wed, Aug 2, 2017	34.36	34.88	34.24	34.72
4854	NYSE	MFA	Tue, Aug 1, 2017	34.08	34.28	33.86	34.28
4853	NYSE	MFA	Mon, Jul 31, 2017	33.96	34.08	33.80	33.96
4852	NYSE	MFA	Fri, Jul 28, 2017	34.20	34.24	33.68	33.84
4851	NYSE	MFA	Thu, Jul 27, 2017	34.04	34.28	33.80	34.20
4850	NYSE	MFA	Wed, Jul 26, 2017	33.96	34.10	33.84	34.00
4849	NYSE	MFA	Tue, Jul 25, 2017	34.32	34.32	33.88	33.92
4848	NYSE	MFA	Mon, Jul 24, 2017	34.28	34.32	34.10	34.20
4847	NYSE	MFA	Fri, Jul 21, 2017	34.16	34.24	34.04	34.20
4846	NYSE	MFA	Thu, Jul 20, 2017	34.08	34.20	33.96	34.08
4845	NYSE	MFA	Wed, Jul 19, 2017	33.76	34.08	33.60	34.04
4844	NYSE	MFA	Tue, Jul 18, 2017	34.04	34.10	33.52	33.76
4843	NYSE	MFA	Mon, Jul 17, 2017	34.64	34.68	34.04	34.12
4842	NYSE	MFA	Fri, Jul 14, 2017	34.24	34.64	34.20	34.60
4841	NYSE	MFA	Thu, Jul 13, 2017	34.48	34.48	33.92	34.16
4840	NYSE	MFA	Wed, Jul 12, 2017	34.20	34.52	34.00	34.40
4839	NYSE	MFA	Tue, Jul 11, 2017	33.76	34.12	33.60	34.08
4838	NYSE	MFA	Mon, Jul 10, 2017	33.76	33.92	33.68	33.76
4837	NYSE	MFA	Fri, Jul 7, 2017	34.00	34.00	33.60	33.76
4836	NYSE	MFA	Thu, Jul 6, 2017	34.00	34.12	33.68	34.00
4835	NYSE	MFA	Wed, Jul 5, 2017	34.04	34.24	33.86	34.16
4834	NYSE	MFA	Mon, Jul 3, 2017	33.60	34.04	33.60	34.04
4833	NYSE	MFA	Fri, Jun 30, 2017	33.68	33.80	33.48	33.56
4832	NYSE	MFA	Thu, Jun 29, 2017	33.68	33.72	33.36	33.64
4831	NYSE	MFA	Wed, Jun 28, 2017	33.48	33.80	33.26	33.72
4830	NYSE	MFA	Tue, Jun 27, 2017	33.60	33.72	33.32	33.40
4829	NYSE	MFA	Mon, Jun 26, 2017	34.24	34.52	34.20	33.64
4828	NYSE	MFA	Fri, Jun 23, 2017	34.08	34.36	33.96	34.20
4827	NYSE	MFA	Thu, Jun 22, 2017	34.12	34.20	33.96	34.08
4826	NYSE	MFA	Wed, Jun 21, 2017	34.48	34.64	34.08	34.08
4825	NYSE	MFA	Tue, Jun 20, 2017	34.52	34.56	34.28	34.44
4824	NYSE	MFA	Mon, Jun 19, 2017	34.40	34.56	34.22	34.52
4823	NYSE	MFA	Fri, Jun 16, 2017	34.08	34.32	33.96	34.32
4822	NYSE	MFA	Thu, Jun 15, 2017	34.16	34.32	34.04	34.16
4821	NYSE	MFA	Wed, Jun 14, 2017	34.08	34.36	34.04	34.32
4820	NYSE	MFA	Tue, Jun 13, 2017	33.72	34.12	33.72	34.08
4819	NYSE	MFA	Mon, Jun 12, 2017	33.92	34.00	33.60	33.72
4818	NYSE	MFA	Fri, Jun 9, 2017	33.64	33.88	33.60	33.84
4817	NYSE	MFA	Thu, Jun 8, 2017	33.20	33.80	33.13	33.72
4816	NYSE	MFA	Wed, Jun 7, 2017	33.00	33.32	33.00	33.24
4815	NYSE	MFA	Tue, Jun 6, 2017	33.08	33.24	32.82	33.04
4814	NYSE	MFA	Mon, Jun 5, 2017	33.28	33.36	32.96	33.00
4813	NYSE	MFA	Fri, Jun 2, 2017	33.36	33.78	33.24	33.32
4812	NYSE	MFA	Thu, Jun 1, 2017	33.28	33.44	33.16	33.36
4811	NYSE	MFA	Wed, May 31, 2017	33.20	33.32	32.82	33.28
4810	NYSE	MFA	Tue, May 30, 2017	33.24	33.32	33.04	33.16
4809	NYSE	MFA	Fri, May 26, 2017	33.20	33.36	33.00	33.32
4808	NYSE	MFA	Thu, May 25, 2017	33.32	33.60	33.16	33.24
4807	NYSE	MFA	Wed, May 24, 2017	33.08	33.28	33.00	33.28
4806	NYSE	MFA	Tue, May 23, 2017	32.84	33.20	32.80	33.08
4805	NYSE	MFA	Mon, May 22, 2017	32.52	32.96	32.48	32.84
4804	NYSE	MFA	Fri, May 19, 2017	32.48	32.68	32.40	32.48
4803	NYSE	MFA	Thu, May 18, 2017	32.40	32.68	32.22	32.48
4802	NYSE	MFA	Wed, May 17, 2017	32.36	32.48	32.20	32.36
4801	NYSE	MFA	Tue, May 16, 2017	32.28	32.52	32.20	32.48
4800	NYSE	MFA	Mon, May 15, 2017	32.28	32.56	32.20	32.20
4799	NYSE	MFA	Fri, May 12, 2017	32.12	32.48	32.12	32.28
4798	NYSE	MFA	Thu, May 11, 2017	32.08	32.32	31.90	32.16
4797	NYSE	MFA	Wed, May 10, 2017	31.76	32.32	31.72	32.12
4796	NYSE	MFA	Tue, May 9, 2017	31.96	32.16	31.68	31.84
4795	NYSE	MFA	Mon, May 8, 2017	31.92	32.16	31.84	31.96
4794	NYSE	MFA	Fri, May 5, 2017	31.24	32.00	31.20	31.68
4793	NYSE	MFA	Thu, May 4, 2017	33.20	33.48	32.40	32.72
4792	NYSE	MFA	Wed, May 3, 2017	33.28	33.28	32.84	33.00
4791	NYSE	MFA	Tue, May 2, 2017	33.40	33.48	33.12	33.24
4790	NYSE	MFA	Mon, May 1, 2017	33.36	33.64	33.28	33.60
4789	NYSE	MFA	Fri, Apr 28, 2017	33.92	34.04	33.08	33.24
4788	NYSE	MFA	Thu, Apr 27, 2017	33.72	34.08	33.62	34.00
4787	NYSE	MFA	Wed, Apr 26, 2017	33.20	33.72	33.14	33.72
4786	NYSE	MFA	Tue, Apr 25, 2017	32.96	33.24	32.88	33.20
4785	NYSE	MFA	Mon, Apr 24, 2017	32.76	33.04	32.52	32.88
4784	NYSE	MFA	Fri, Apr 21, 2017	32.64	32.78	32.52	32.68
4783	NYSE	MFA	Thu, Apr 20, 2017	32.60	32.76	32.28	32.52
4782	NYSE	MFA	Wed, Apr 19, 2017	32.76	32.80	32.40	32.52
4781	NYSE	MFA	Tue, Apr 18, 2017	32.80	32.86	32.44	32.72
4780	NYSE	MFA	Mon, Apr 17, 2017	32.52	32.80	32.52	32.80
4779	NYSE	MFA	Thu, Apr 13, 2017	32.48	32.68	32.40	32.56
4778	NYSE	MFA	Wed, Apr 12, 2017	32.56	32.60	32.36	32.44
4777	NYSE	MFA	Tue, Apr 11, 2017	32.32	32.72	32.24	32.52
4776	NYSE	MFA	Mon, Apr 10, 2017	32.32	32.48	32.24	32.32
4775	NYSE	MFA	Fri, Apr 7, 2017	32.56	32.56	32.24	32.32
4774	NYSE	MFA	Thu, Apr 6, 2017	32.24	32.52	32.08	32.52
4773	NYSE	MFA	Wed, Apr 5, 2017	32.60	32.68	32.20	32.20
4772	NYSE	MFA	Tue, Apr 4, 2017	32.40	32.68	32.32	32.56
4771	NYSE	MFA	Mon, Apr 3, 2017	32.32	32.48	32.20	32.44
4770	NYSE	MFA	Fri, Mar 31, 2017	32.28	32.44	32.16	32.32
4769	NYSE	MFA	Thu, Mar 30, 2017	32.20	32.36	32.12	32.20
4768	NYSE	MFA	Wed, Mar 29, 2017	31.92	32.26	31.88	32.24
4767	NYSE	MFA	Tue, Mar 28, 2017	31.72	31.96	31.72	31.84
4766	NYSE	MFA	Mon, Mar 27, 2017	31.60	31.80	31.32	31.72
4765	NYSE	MFA	Fri, Mar 24, 2017	32.56	32.64	32.24	32.28
4764	NYSE	MFA	Thu, Mar 23, 2017	32.52	32.72	32.44	32.60
4763	NYSE	MFA	Wed, Mar 22, 2017	32.32	32.52	32.24	32.48
4762	NYSE	MFA	Tue, Mar 21, 2017	32.32	32.48	32.08	32.28
4761	NYSE	MFA	Mon, Mar 20, 2017	32.48	32.54	32.26	32.32
4760	NYSE	MFA	Fri, Mar 17, 2017	32.04	32.44	32.04	32.36
4759	NYSE	MFA	Thu, Mar 16, 2017	32.16	32.20	31.84	32.04
4758	NYSE	MFA	Wed, Mar 15, 2017	31.68	32.20	31.64	32.04
4757	NYSE	MFA	Tue, Mar 14, 2017	31.80	31.88	31.56	31.60
4756	NYSE	MFA	Mon, Mar 13, 2017	32.04	32.16	31.72	31.80
4755	NYSE	MFA	Fri, Mar 10, 2017	31.68	32.00	31.68	31.96
4754	NYSE	MFA	Thu, Mar 9, 2017	31.60	31.92	31.48	31.60
4753	NYSE	MFA	Wed, Mar 8, 2017	32.24	32.28	31.60	31.60
4752	NYSE	MFA	Tue, Mar 7, 2017	32.12	32.44	32.12	32.24
4751	NYSE	MFA	Mon, Mar 6, 2017	32.32	32.36	32.20	32.32
4750	NYSE	MFA	Fri, Mar 3, 2017	32.24	32.40	32.12	32.40
4749	NYSE	MFA	Thu, Mar 2, 2017	32.28	32.36	32.12	32.28
4748	NYSE	MFA	Wed, Mar 1, 2017	32.12	32.52	32.04	32.24
4747	NYSE	MFA	Tue, Feb 28, 2017	32.08	32.24	32.00	32.08
4746	NYSE	MFA	Mon, Feb 27, 2017	32.08	32.28	32.08	32.12
4745	NYSE	MFA	Fri, Feb 24, 2017	32.16	32.32	31.96	32.16
4744	NYSE	MFA	Thu, Feb 23, 2017	32.12	32.24	32.04	32.16
4743	NYSE	MFA	Wed, Feb 22, 2017	31.96	32.20	31.92	32.00
4742	NYSE	MFA	Tue, Feb 21, 2017	32.08	32.12	31.80	32.08
4741	NYSE	MFA	Fri, Feb 17, 2017	32.16	32.20	31.80	31.92
4740	NYSE	MFA	Thu, Feb 16, 2017	31.84	32.56	31.84	32.16
4739	NYSE	MFA	Wed, Feb 15, 2017	32.00	32.16	31.69	32.16
4738	NYSE	MFA	Tue, Feb 14, 2017	32.24	32.24	31.84	32.08
4737	NYSE	MFA	Mon, Feb 13, 2017	32.36	32.40	32.08	32.12
4736	NYSE	MFA	Fri, Feb 10, 2017	32.16	32.32	32.08	32.24
4735	NYSE	MFA	Thu, Feb 9, 2017	32.16	32.36	32.00	32.04
4734	NYSE	MFA	Wed, Feb 8, 2017	31.88	32.20	31.80	32.12
4733	NYSE	MFA	Tue, Feb 7, 2017	32.08	32.28	32.00	32.16
4732	NYSE	MFA	Mon, Feb 6, 2017	31.96	32.32	31.92	32.20
4731	NYSE	MFA	Fri, Feb 3, 2017	31.92	32.12	31.80	31.96
4730	NYSE	MFA	Thu, Feb 2, 2017	31.60	31.84	31.52	31.80
4729	NYSE	MFA	Wed, Feb 1, 2017	31.60	31.92	31.44	31.56
4728	NYSE	MFA	Tue, Jan 31, 2017	31.32	31.66	30.66	31.56
4727	NYSE	MFA	Mon, Jan 30, 2017	31.40	31.50	31.20	31.44
4726	NYSE	MFA	Fri, Jan 27, 2017	31.64	31.64	31.28	31.48
4725	NYSE	MFA	Thu, Jan 26, 2017	31.68	31.70	31.48	31.56
4724	NYSE	MFA	Wed, Jan 25, 2017	31.68	31.68	31.44	31.60
4723	NYSE	MFA	Tue, Jan 24, 2017	31.80	31.80	31.48	31.60
4722	NYSE	MFA	Mon, Jan 23, 2017	31.60	31.78	31.44	31.76
4721	NYSE	MFA	Fri, Jan 20, 2017	31.32	31.52	31.20	31.52
4720	NYSE	MFA	Thu, Jan 19, 2017	31.44	31.52	31.12	31.32
4719	NYSE	MFA	Wed, Jan 18, 2017	31.28	31.52	31.14	31.40
4718	NYSE	MFA	Tue, Jan 17, 2017	31.44	31.60	31.18	31.28
4717	NYSE	MFA	Fri, Jan 13, 2017	31.12	31.48	30.92	31.32
4716	NYSE	MFA	Thu, Jan 12, 2017	31.16	31.24	30.92	31.04
4715	NYSE	MFA	Wed, Jan 11, 2017	31.24	31.60	31.12	31.20
4714	NYSE	MFA	Tue, Jan 10, 2017	31.28	31.52	31.00	31.24
4713	NYSE	MFA	Mon, Jan 9, 2017	31.76	31.76	31.10	31.20
4712	NYSE	MFA	Fri, Jan 6, 2017	31.68	31.82	31.53	31.76
4711	NYSE	MFA	Thu, Jan 5, 2017	31.60	31.72	31.40	31.72
4710	NYSE	MFA	Wed, Jan 4, 2017	31.16	31.60	31.12	31.60
4709	NYSE	MFA	Tue, Jan 3, 2017	30.60	31.08	30.52	31.04
4708	NYSE	MFA	Fri, Dec 30, 2016	30.68	30.74	30.40	30.52
4707	NYSE	MFA	Thu, Dec 29, 2016	30.36	30.70	30.30	30.64
4706	NYSE	MFA	Wed, Dec 28, 2016	30.40	30.62	30.24	30.40
4705	NYSE	MFA	Tue, Dec 27, 2016	30.56	30.68	30.36	30.40
4704	NYSE	MFA	Fri, Dec 23, 2016	30.84	30.96	30.48	30.56
4703	NYSE	MFA	Thu, Dec 22, 2016	31.68	31.76	31.36	30.92
4702	NYSE	MFA	Wed, Dec 21, 2016	31.40	31.84	31.28	31.64
4701	NYSE	MFA	Tue, Dec 20, 2016	31.44	31.60	31.20	31.40
4700	NYSE	MFA	Mon, Dec 19, 2016	30.96	31.56	30.96	31.52
4699	NYSE	MFA	Fri, Dec 16, 2016	30.44	31.08	30.34	31.00
4698	NYSE	MFA	Thu, Dec 15, 2016	30.56	30.64	30.12	30.24
4697	NYSE	MFA	Wed, Dec 14, 2016	31.00	31.16	30.52	30.64
4696	NYSE	MFA	Tue, Dec 13, 2016	31.52	31.60	30.92	31.00
4695	NYSE	MFA	Mon, Dec 12, 2016	32.00	32.14	31.40	31.52
4694	NYSE	MFA	Fri, Dec 9, 2016	31.64	32.18	31.56	32.04
4693	NYSE	MFA	Thu, Dec 8, 2016	31.24	31.72	31.08	31.60
4692	NYSE	MFA	Wed, Dec 7, 2016	30.80	31.32	30.70	31.12
4691	NYSE	MFA	Tue, Dec 6, 2016	31.08	31.08	30.68	30.68
4690	NYSE	MFA	Mon, Dec 5, 2016	30.52	31.04	30.52	30.92
4689	NYSE	MFA	Fri, Dec 2, 2016	30.68	31.00	30.44	30.60
4688	NYSE	MFA	Thu, Dec 1, 2016	31.24	31.36	30.60	30.64
4687	NYSE	MFA	Wed, Nov 30, 2016	31.28	31.40	31.08	31.28
4686	NYSE	MFA	Tue, Nov 29, 2016	31.40	31.84	31.28	31.40
4685	NYSE	MFA	Mon, Nov 28, 2016	31.16	31.46	31.16	31.36
4684	NYSE	MFA	Fri, Nov 25, 2016	31.00	31.28	30.96	31.16
4683	NYSE	MFA	Wed, Nov 23, 2016	31.20	31.32	30.88	30.96
4682	NYSE	MFA	Tue, Nov 22, 2016	31.24	31.44	31.04	31.24
4681	NYSE	MFA	Mon, Nov 21, 2016	30.76	31.24	30.68	31.08
4680	NYSE	MFA	Fri, Nov 18, 2016	29.88	30.64	29.88	30.56
4679	NYSE	MFA	Thu, Nov 17, 2016	29.28	30.08	29.28	29.92
4678	NYSE	MFA	Wed, Nov 16, 2016	29.72	30.12	29.36	29.40
4677	NYSE	MFA	Tue, Nov 15, 2016	29.48	29.84	29.24	29.76
4676	NYSE	MFA	Mon, Nov 14, 2016	29.36	29.56	29.26	29.48
4675	NYSE	MFA	Fri, Nov 11, 2016	28.96	29.54	28.96	29.32
4674	NYSE	MFA	Thu, Nov 10, 2016	29.44	29.60	29.04	29.04
4673	NYSE	MFA	Wed, Nov 9, 2016	29.08	29.88	28.88	29.48
4672	NYSE	MFA	Tue, Nov 8, 2016	29.64	29.92	29.52	29.76
4671	NYSE	MFA	Mon, Nov 7, 2016	29.76	29.92	29.52	29.60
4670	NYSE	MFA	Fri, Nov 4, 2016	29.36	29.70	29.28	29.52
4669	NYSE	MFA	Thu, Nov 3, 2016	28.88	29.42	28.84	29.24
4668	NYSE	MFA	Wed, Nov 2, 2016	28.96	29.08	28.68	28.76
4667	NYSE	MFA	Tue, Nov 1, 2016	29.28	29.46	28.84	28.88
4666	NYSE	MFA	Mon, Oct 31, 2016	29.16	29.40	29.04	29.24
4665	NYSE	MFA	Fri, Oct 28, 2016	29.24	29.52	29.00	29.20
4664	NYSE	MFA	Thu, Oct 27, 2016	29.68	29.68	29.24	29.32
4663	NYSE	MFA	Wed, Oct 26, 2016	29.84	29.88	29.60	29.68
4662	NYSE	MFA	Tue, Oct 25, 2016	29.48	29.84	29.46	29.84
4661	NYSE	MFA	Mon, Oct 24, 2016	29.24	29.48	29.12	29.48
4660	NYSE	MFA	Fri, Oct 21, 2016	29.04	29.28	28.92	29.16
4659	NYSE	MFA	Thu, Oct 20, 2016	29.20	29.20	28.88	29.08
4658	NYSE	MFA	Wed, Oct 19, 2016	29.20	29.30	28.96	29.12
4657	NYSE	MFA	Tue, Oct 18, 2016	28.80	29.20	28.68	29.16
4656	NYSE	MFA	Mon, Oct 17, 2016	28.92	28.96	28.68	28.72
4655	NYSE	MFA	Fri, Oct 14, 2016	29.24	29.24	28.80	28.84
4654	NYSE	MFA	Thu, Oct 13, 2016	29.00	29.32	28.88	29.20
4653	NYSE	MFA	Wed, Oct 12, 2016	28.92	29.22	28.76	29.00
4652	NYSE	MFA	Tue, Oct 11, 2016	28.72	28.96	28.60	28.92
4651	NYSE	MFA	Mon, Oct 10, 2016	28.36	29.00	28.36	28.76
4650	NYSE	MFA	Fri, Oct 7, 2016	28.32	28.52	28.12	28.32
4649	NYSE	MFA	Thu, Oct 6, 2016	28.28	28.56	28.16	28.28
4648	NYSE	MFA	Wed, Oct 5, 2016	28.64	28.72	28.40	28.40
4647	NYSE	MFA	Tue, Oct 4, 2016	29.36	29.48	28.60	28.60
4646	NYSE	MFA	Mon, Oct 3, 2016	29.96	30.00	29.40	29.40
4645	NYSE	MFA	Fri, Sep 30, 2016	29.96	30.14	29.80	29.92
4644	NYSE	MFA	Thu, Sep 29, 2016	30.16	30.17	29.60	29.84
4643	NYSE	MFA	Wed, Sep 28, 2016	30.20	30.24	29.84	30.12
4642	NYSE	MFA	Tue, Sep 27, 2016	30.12	30.36	30.08	30.08
4641	NYSE	MFA	Mon, Sep 26, 2016	29.92	30.36	29.84	30.04
4640	NYSE	MFA	Fri, Sep 23, 2016	30.96	31.04	30.68	30.72
4639	NYSE	MFA	Thu, Sep 22, 2016	30.64	31.04	30.48	31.00
4638	NYSE	MFA	Wed, Sep 21, 2016	30.28	30.48	30.00	30.40
4637	NYSE	MFA	Tue, Sep 20, 2016	30.28	30.32	30.12	30.12
4636	NYSE	MFA	Mon, Sep 19, 2016	29.92	30.28	29.92	30.20
4635	NYSE	MFA	Fri, Sep 16, 2016	30.08	30.12	29.68	29.80
4634	NYSE	MFA	Thu, Sep 15, 2016	29.88	30.28	29.72	30.24
4633	NYSE	MFA	Wed, Sep 14, 2016	29.88	30.18	29.76	29.88
4632	NYSE	MFA	Tue, Sep 13, 2016	30.20	30.20	29.88	29.88
4631	NYSE	MFA	Mon, Sep 12, 2016	30.00	30.40	29.72	30.20
4630	NYSE	MFA	Fri, Sep 9, 2016	31.16	31.20	30.12	30.16
4629	NYSE	MFA	Thu, Sep 8, 2016	31.36	31.36	31.16	31.20
4628	NYSE	MFA	Wed, Sep 7, 2016	31.08	31.36	30.92	31.36
4627	NYSE	MFA	Tue, Sep 6, 2016	30.92	31.16	30.80	31.12
4626	NYSE	MFA	Fri, Sep 2, 2016	30.88	31.24	30.82	31.16
4625	NYSE	MFA	Thu, Sep 1, 2016	30.88	30.88	30.52	30.80
4624	NYSE	MFA	Wed, Aug 31, 2016	30.56	30.88	30.40	30.88
4623	NYSE	MFA	Tue, Aug 30, 2016	30.68	30.68	30.44	30.56
4622	NYSE	MFA	Mon, Aug 29, 2016	30.52	30.80	30.52	30.60
4621	NYSE	MFA	Fri, Aug 26, 2016	31.12	31.12	30.44	30.48
4620	NYSE	MFA	Thu, Aug 25, 2016	31.00	31.16	30.88	30.92
4619	NYSE	MFA	Wed, Aug 24, 2016	31.36	31.38	31.00	31.04
4618	NYSE	MFA	Tue, Aug 23, 2016	30.96	31.40	30.84	31.40
4617	NYSE	MFA	Mon, Aug 22, 2016	30.92	30.99	30.76	30.84
4616	NYSE	MFA	Fri, Aug 19, 2016	30.76	30.92	30.60	30.92
4615	NYSE	MFA	Thu, Aug 18, 2016	30.64	30.96	30.56	30.72
4614	NYSE	MFA	Wed, Aug 17, 2016	30.76	30.80	30.20	30.56
4613	NYSE	MFA	Tue, Aug 16, 2016	31.00	31.04	30.56	30.72
4612	NYSE	MFA	Mon, Aug 15, 2016	31.04	31.20	31.04	31.08
4611	NYSE	MFA	Fri, Aug 12, 2016	31.00	31.24	30.96	31.04
4610	NYSE	MFA	Thu, Aug 11, 2016	31.24	31.24	30.92	31.04
4609	NYSE	MFA	Wed, Aug 10, 2016	31.32	31.38	31.08	31.16
4608	NYSE	MFA	Tue, Aug 9, 2016	31.20	31.44	31.08	31.40
4607	NYSE	MFA	Mon, Aug 8, 2016	31.40	31.40	31.00	31.08
4606	NYSE	MFA	Fri, Aug 5, 2016	31.00	31.44	30.84	31.32
4605	NYSE	MFA	Thu, Aug 4, 2016	30.76	30.96	30.56	30.92
4604	NYSE	MFA	Wed, Aug 3, 2016	30.08	30.82	29.88	30.76
4603	NYSE	MFA	Tue, Aug 2, 2016	30.40	30.40	29.84	29.96
4602	NYSE	MFA	Mon, Aug 1, 2016	30.12	30.40	30.04	30.36
4601	NYSE	MFA	Fri, Jul 29, 2016	30.08	30.28	29.96	30.08
4600	NYSE	MFA	Thu, Jul 28, 2016	29.92	30.18	29.84	30.12
4599	NYSE	MFA	Wed, Jul 27, 2016	30.00	30.12	29.60	29.88
4598	NYSE	MFA	Tue, Jul 26, 2016	30.00	30.12	29.88	29.92
4597	NYSE	MFA	Mon, Jul 25, 2016	30.04	30.16	29.96	30.00
4596	NYSE	MFA	Fri, Jul 22, 2016	29.92	30.16	29.92	29.96
4595	NYSE	MFA	Thu, Jul 21, 2016	29.92	30.00	29.84	29.96
4594	NYSE	MFA	Wed, Jul 20, 2016	29.92	30.00	29.76	29.88
4593	NYSE	MFA	Tue, Jul 19, 2016	29.48	29.92	29.36	29.88
4592	NYSE	MFA	Mon, Jul 18, 2016	29.24	29.52	29.20	29.48
4591	NYSE	MFA	Fri, Jul 15, 2016	29.36	29.48	29.12	29.16
4590	NYSE	MFA	Thu, Jul 14, 2016	29.44	29.56	29.28	29.36
4589	NYSE	MFA	Wed, Jul 13, 2016	29.40	29.48	29.24	29.44
4588	NYSE	MFA	Tue, Jul 12, 2016	29.44	29.60	29.32	29.44
4587	NYSE	MFA	Mon, Jul 11, 2016	29.20	29.48	29.04	29.48
4586	NYSE	MFA	Fri, Jul 8, 2016	29.20	29.32	29.08	29.20
4585	NYSE	MFA	Thu, Jul 7, 2016	29.52	29.56	29.04	29.20
4584	NYSE	MFA	Wed, Jul 6, 2016	29.04	29.60	28.84	29.60
4583	NYSE	MFA	Tue, Jul 5, 2016	29.16	29.20	28.88	29.08
4582	NYSE	MFA	Fri, Jul 1, 2016	29.08	29.28	28.96	29.08
4581	NYSE	MFA	Thu, Jun 30, 2016	28.80	29.12	28.64	29.08
4580	NYSE	MFA	Wed, Jun 29, 2016	28.68	28.80	28.36	28.80
4579	NYSE	MFA	Tue, Jun 28, 2016	27.72	28.52	27.68	28.52
4578	NYSE	MFA	Mon, Jun 27, 2016	27.84	27.96	27.32	27.56
4577	NYSE	MFA	Fri, Jun 24, 2016	27.48	28.32	27.32	27.96
4576	NYSE	MFA	Thu, Jun 23, 2016	28.92	28.92	28.60	27.92
4575	NYSE	MFA	Wed, Jun 22, 2016	28.88	28.88	28.48	28.72
4574	NYSE	MFA	Tue, Jun 21, 2016	29.08	29.12	28.76	28.76
4573	NYSE	MFA	Mon, Jun 20, 2016	29.12	29.28	28.96	29.04
4572	NYSE	MFA	Fri, Jun 17, 2016	29.16	29.24	28.96	29.08
4571	NYSE	MFA	Thu, Jun 16, 2016	28.80	29.00	28.68	29.00
4570	NYSE	MFA	Wed, Jun 15, 2016	28.92	29.12	28.76	28.88
4569	NYSE	MFA	Tue, Jun 14, 2016	29.20	29.36	29.08	29.12
4568	NYSE	MFA	Mon, Jun 13, 2016	29.44	29.46	29.24	29.24
4567	NYSE	MFA	Fri, Jun 10, 2016	29.32	29.52	29.24	29.40
4566	NYSE	MFA	Thu, Jun 9, 2016	29.16	29.48	29.08	29.40
4565	NYSE	MFA	Wed, Jun 8, 2016	28.88	29.20	28.88	29.16
4564	NYSE	MFA	Tue, Jun 7, 2016	28.96	29.04	28.84	28.88
4563	NYSE	MFA	Mon, Jun 6, 2016	29.12	29.18	28.92	28.96
4562	NYSE	MFA	Fri, Jun 3, 2016	29.12	29.20	28.92	29.04
4561	NYSE	MFA	Thu, Jun 2, 2016	28.92	29.08	28.80	28.96
4560	NYSE	MFA	Wed, Jun 1, 2016	28.80	29.00	28.76	29.00
4559	NYSE	MFA	Tue, May 31, 2016	28.68	28.92	28.56	28.84
4558	NYSE	MFA	Fri, May 27, 2016	28.80	28.88	28.68	28.76
4557	NYSE	MFA	Thu, May 26, 2016	28.44	28.80	28.40	28.80
4556	NYSE	MFA	Wed, May 25, 2016	28.32	28.48	28.16	28.48
4555	NYSE	MFA	Tue, May 24, 2016	28.16	28.36	28.16	28.24
4554	NYSE	MFA	Mon, May 23, 2016	28.12	28.24	28.00	28.16
4553	NYSE	MFA	Fri, May 20, 2016	27.96	28.12	27.88	28.04
4552	NYSE	MFA	Thu, May 19, 2016	27.64	27.92	27.53	27.88
4551	NYSE	MFA	Wed, May 18, 2016	28.20	28.28	27.60	27.88
4550	NYSE	MFA	Tue, May 17, 2016	28.36	28.50	28.00	28.20
4549	NYSE	MFA	Mon, May 16, 2016	28.28	28.60	28.28	28.44
4548	NYSE	MFA	Fri, May 13, 2016	28.48	28.52	28.20	28.28
4547	NYSE	MFA	Thu, May 12, 2016	28.60	28.72	28.40	28.48
4546	NYSE	MFA	Wed, May 11, 2016	28.32	28.74	28.28	28.60
4545	NYSE	MFA	Tue, May 10, 2016	28.64	28.68	28.32	28.48
4544	NYSE	MFA	Mon, May 9, 2016	28.32	28.72	28.32	28.64
4543	NYSE	MFA	Fri, May 6, 2016	27.88	28.32	27.84	28.32
4542	NYSE	MFA	Thu, May 5, 2016	27.48	27.92	27.40	27.84
4541	NYSE	MFA	Wed, May 4, 2016	27.32	27.64	26.76	27.52
4540	NYSE	MFA	Tue, May 3, 2016	27.56	27.60	27.08	27.16
4539	NYSE	MFA	Mon, May 2, 2016	27.68	27.80	27.44	27.64
4538	NYSE	MFA	Fri, Apr 29, 2016	27.56	27.72	27.20	27.64
4537	NYSE	MFA	Thu, Apr 28, 2016	27.60	27.64	27.32	27.56
4536	NYSE	MFA	Wed, Apr 27, 2016	27.12	27.60	27.08	27.60
4535	NYSE	MFA	Tue, Apr 26, 2016	27.28	27.38	27.08	27.16
4534	NYSE	MFA	Mon, Apr 25, 2016	26.92	27.24	26.84	27.24
4533	NYSE	MFA	Fri, Apr 22, 2016	26.88	27.00	26.80	26.92
4532	NYSE	MFA	Thu, Apr 21, 2016	27.28	27.30	26.80	26.84
4531	NYSE	MFA	Wed, Apr 20, 2016	27.20	27.48	27.12	27.36
4530	NYSE	MFA	Tue, Apr 19, 2016	27.08	27.36	26.96	27.16
4529	NYSE	MFA	Mon, Apr 18, 2016	27.12	27.18	26.92	26.96
4528	NYSE	MFA	Fri, Apr 15, 2016	27.08	27.32	27.08	27.12
4527	NYSE	MFA	Thu, Apr 14, 2016	27.36	27.52	27.08	27.08
4526	NYSE	MFA	Wed, Apr 13, 2016	27.40	27.48	27.28	27.36
4525	NYSE	MFA	Tue, Apr 12, 2016	27.56	27.64	27.28	27.40
4524	NYSE	MFA	Mon, Apr 11, 2016	27.32	27.68	27.32	27.60
4523	NYSE	MFA	Fri, Apr 8, 2016	27.40	27.52	27.28	27.44
4522	NYSE	MFA	Thu, Apr 7, 2016	27.20	27.36	27.12	27.28
4521	NYSE	MFA	Wed, Apr 6, 2016	27.24	27.40	27.14	27.28
4520	NYSE	MFA	Tue, Apr 5, 2016	27.32	27.32	27.32	27.28
4519	NYSE	MFA	Mon, Apr 4, 2016	27.40	27.42	27.16	27.32
4518	NYSE	MFA	Fri, Apr 1, 2016	27.28	27.44	27.08	27.36
4517	NYSE	MFA	Thu, Mar 31, 2016	26.92	27.40	26.88	27.40
4516	NYSE	MFA	Wed, Mar 30, 2016	26.96	27.20	26.80	26.96
4515	NYSE	MFA	Tue, Mar 29, 2016	26.48	26.88	26.28	26.84
4514	NYSE	MFA	Mon, Mar 28, 2016	26.60	26.72	26.32	26.44
4513	NYSE	MFA	Thu, Mar 24, 2016	26.36	26.36	26.36	26.60
4512	NYSE	MFA	Wed, Mar 23, 2016	26.96	27.20	26.36	26.36
4511	NYSE	MFA	Tue, Mar 22, 2016	27.64	27.92	27.52	27.76
4510	NYSE	MFA	Mon, Mar 21, 2016	27.48	27.72	27.48	27.64
4509	NYSE	MFA	Fri, Mar 18, 2016	27.64	27.72	27.40	27.48
4508	NYSE	MFA	Thu, Mar 17, 2016	27.28	27.68	27.18	27.56
4507	NYSE	MFA	Wed, Mar 16, 2016	27.12	27.40	26.88	27.24
4506	NYSE	MFA	Tue, Mar 15, 2016	27.48	27.48	27.48	27.12
4505	NYSE	MFA	Mon, Mar 14, 2016	27.44	27.68	27.08	27.48
4504	NYSE	MFA	Fri, Mar 11, 2016	27.44	27.60	27.32	27.44
4503	NYSE	MFA	Thu, Mar 10, 2016	27.32	27.44	26.82	27.24
4502	NYSE	MFA	Wed, Mar 9, 2016	27.24	27.24	27.24	27.20
4501	NYSE	MFA	Tue, Mar 8, 2016	27.64	27.68	27.20	27.24
4500	NYSE	MFA	Mon, Mar 7, 2016	27.48	27.80	27.48	27.60
4499	NYSE	MFA	Fri, Mar 4, 2016	27.28	27.28	27.28	27.52
4498	NYSE	MFA	Thu, Mar 3, 2016	27.16	27.16	27.16	27.28
4497	NYSE	MFA	Wed, Mar 2, 2016	27.24	27.24	26.92	27.16
4496	NYSE	MFA	Tue, Mar 1, 2016	27.24	27.24	27.24	27.24
4495	NYSE	MFA	Mon, Feb 29, 2016	27.28	27.52	27.04	27.24
4494	NYSE	MFA	Fri, Feb 26, 2016	27.08	27.08	27.08	27.28
4493	NYSE	MFA	Thu, Feb 25, 2016	26.92	27.20	26.84	27.08
4492	NYSE	MFA	Wed, Feb 24, 2016	26.52	26.96	26.20	26.84
4491	NYSE	MFA	Tue, Feb 23, 2016	26.72	26.88	26.56	26.68
4490	NYSE	MFA	Mon, Feb 22, 2016	26.28	26.80	26.28	26.72
4489	NYSE	MFA	Fri, Feb 19, 2016	25.80	26.32	25.64	26.20
4488	NYSE	MFA	Thu, Feb 18, 2016	26.68	26.68	25.92	26.16
4487	NYSE	MFA	Wed, Feb 17, 2016	26.20	26.76	26.20	26.40
4486	NYSE	MFA	Tue, Feb 16, 2016	25.76	26.16	25.60	26.04
4485	NYSE	MFA	Fri, Feb 12, 2016	24.68	25.68	24.68	25.56
4484	NYSE	MFA	Thu, Feb 11, 2016	25.00	25.12	24.76	24.80
4483	NYSE	MFA	Wed, Feb 10, 2016	25.44	25.58	25.26	25.32
4482	NYSE	MFA	Tue, Feb 9, 2016	25.28	25.48	25.04	25.36
4481	NYSE	MFA	Mon, Feb 8, 2016	25.48	25.64	25.32	25.48
4480	NYSE	MFA	Fri, Feb 5, 2016	25.76	25.96	25.48	25.64
4479	NYSE	MFA	Thu, Feb 4, 2016	25.76	26.28	25.76	25.80
4478	NYSE	MFA	Wed, Feb 3, 2016	25.64	25.92	25.40	25.88
4477	NYSE	MFA	Tue, Feb 2, 2016	25.80	25.88	25.36	25.52
4476	NYSE	MFA	Mon, Feb 1, 2016	25.36	25.88	25.28	25.84
4475	NYSE	MFA	Fri, Jan 29, 2016	24.44	25.44	24.32	25.40
4474	NYSE	MFA	Thu, Jan 28, 2016	23.88	24.38	23.80	24.24
4473	NYSE	MFA	Wed, Jan 27, 2016	23.88	24.12	23.52	23.76
4472	NYSE	MFA	Tue, Jan 26, 2016	23.72	24.04	23.44	23.88
4471	NYSE	MFA	Mon, Jan 25, 2016	24.00	24.00	23.08	23.16
4470	NYSE	MFA	Fri, Jan 22, 2016	23.44	24.08	23.44	24.00
4469	NYSE	MFA	Thu, Jan 21, 2016	23.32	23.88	23.16	23.24
4468	NYSE	MFA	Wed, Jan 20, 2016	24.08	24.08	22.44	23.12
4467	NYSE	MFA	Tue, Jan 19, 2016	24.72	24.76	23.96	24.20
4466	NYSE	MFA	Fri, Jan 15, 2016	25.12	25.20	24.24	24.76
4465	NYSE	MFA	Thu, Jan 14, 2016	25.68	25.76	25.10	25.56
4464	NYSE	MFA	Wed, Jan 13, 2016	26.20	26.36	25.40	25.72
4463	NYSE	MFA	Tue, Jan 12, 2016	26.76	26.76	26.04	26.24
4462	NYSE	MFA	Mon, Jan 11, 2016	26.40	26.72	26.32	26.64
4461	NYSE	MFA	Fri, Jan 8, 2016	26.72	26.80	26.32	26.32
4460	NYSE	MFA	Thu, Jan 7, 2016	27.40	27.48	26.68	26.72
4459	NYSE	MFA	Wed, Jan 6, 2016	27.20	27.80	27.20	27.64
4458	NYSE	MFA	Tue, Jan 5, 2016	27.00	27.68	26.74	27.40
4457	NYSE	MFA	Mon, Jan 4, 2016	26.28	27.00	26.24	27.00
4456	NYSE	MFA	Thu, Dec 31, 2015	26.52	26.80	26.40	26.40
4455	NYSE	MFA	Wed, Dec 30, 2015	26.76	26.84	26.56	26.56
4454	NYSE	MFA	Tue, Dec 29, 2015	27.12	27.20	26.74	26.80
4453	NYSE	MFA	Mon, Dec 28, 2015	27.04	27.20	26.80	27.12
4452	NYSE	MFA	Thu, Dec 24, 2015	27.12	27.20	27.04	27.12
4451	NYSE	MFA	Wed, Dec 23, 2015	27.16	27.32	27.04	27.16
4450	NYSE	MFA	Tue, Dec 22, 2015	27.48	28.12	27.44	27.96
4449	NYSE	MFA	Mon, Dec 21, 2015	27.52	27.56	27.20	27.44
4448	NYSE	MFA	Fri, Dec 18, 2015	27.44	27.56	27.24	27.32
4447	NYSE	MFA	Thu, Dec 17, 2015	27.00	27.44	26.97	27.44
4446	NYSE	MFA	Wed, Dec 16, 2015	26.16	27.00	26.08	26.92
4445	NYSE	MFA	Tue, Dec 15, 2015	25.84	26.44	24.68	26.08
4444	NYSE	MFA	Mon, Dec 14, 2015	26.76	26.88	25.80	25.92
4443	NYSE	MFA	Fri, Dec 11, 2015	27.16	27.28	26.64	26.80
4442	NYSE	MFA	Thu, Dec 10, 2015	27.20	27.40	27.16	27.32
4441	NYSE	MFA	Wed, Dec 9, 2015	27.00	27.40	27.00	27.20
4440	NYSE	MFA	Tue, Dec 8, 2015	27.12	27.40	26.92	27.16
4439	NYSE	MFA	Mon, Dec 7, 2015	27.56	27.56	27.20	27.20
4438	NYSE	MFA	Fri, Dec 4, 2015	27.52	27.76	27.40	27.56
4437	NYSE	MFA	Thu, Dec 3, 2015	27.24	27.52	27.20	27.48
4436	NYSE	MFA	Wed, Dec 2, 2015	27.80	27.80	27.32	27.32
4435	NYSE	MFA	Tue, Dec 1, 2015	28.00	28.20	27.76	27.84
4434	NYSE	MFA	Mon, Nov 30, 2015	28.00	28.12	27.84	27.92
4433	NYSE	MFA	Fri, Nov 27, 2015	27.48	27.96	27.48	27.96
4432	NYSE	MFA	Wed, Nov 25, 2015	27.68	27.72	27.36	27.60
4431	NYSE	MFA	Tue, Nov 24, 2015	27.60	27.88	27.56	27.76
4430	NYSE	MFA	Mon, Nov 23, 2015	27.56	27.76	27.48	27.72
4429	NYSE	MFA	Fri, Nov 20, 2015	27.60	27.72	27.44	27.56
4428	NYSE	MFA	Thu, Nov 19, 2015	27.68	27.84	27.52	27.52
4427	NYSE	MFA	Wed, Nov 18, 2015	27.28	27.64	27.24	27.64
4426	NYSE	MFA	Tue, Nov 17, 2015	27.44	27.64	27.24	27.32
4425	NYSE	MFA	Mon, Nov 16, 2015	27.36	27.60	27.32	27.52
4424	NYSE	MFA	Fri, Nov 13, 2015	27.44	27.64	27.28	27.44
4423	NYSE	MFA	Thu, Nov 12, 2015	27.68	27.76	27.44	27.48
4422	NYSE	MFA	Wed, Nov 11, 2015	27.68	27.80	27.56	27.68
4421	NYSE	MFA	Tue, Nov 10, 2015	26.88	27.64	26.84	27.60
4420	NYSE	MFA	Mon, Nov 9, 2015	27.20	27.28	26.84	26.88
4419	NYSE	MFA	Fri, Nov 6, 2015	27.40	27.56	27.10	27.24
4418	NYSE	MFA	Thu, Nov 5, 2015	27.72	27.80	27.44	27.68
4417	NYSE	MFA	Wed, Nov 4, 2015	28.08	28.20	27.62	27.80
4416	NYSE	MFA	Tue, Nov 3, 2015	28.00	28.12	27.72	28.08
4415	NYSE	MFA	Mon, Nov 2, 2015	27.68	28.08	27.62	28.08
4414	NYSE	MFA	Fri, Oct 30, 2015	27.68	27.80	27.34	27.68
4413	NYSE	MFA	Thu, Oct 29, 2015	27.68	27.76	27.36	27.60
4412	NYSE	MFA	Wed, Oct 28, 2015	27.64	28.00	27.36	27.84
4411	NYSE	MFA	Tue, Oct 27, 2015	28.24	28.24	27.68	27.76
4410	NYSE	MFA	Mon, Oct 26, 2015	28.32	28.36	28.18	28.28
4409	NYSE	MFA	Fri, Oct 23, 2015	28.24	28.32	28.08	28.24
4408	NYSE	MFA	Thu, Oct 22, 2015	28.40	28.44	28.20	28.24
4407	NYSE	MFA	Wed, Oct 21, 2015	28.40	28.50	28.24	28.28
4406	NYSE	MFA	Tue, Oct 20, 2015	28.28	28.38	28.08	28.32
4405	NYSE	MFA	Mon, Oct 19, 2015	28.28	28.44	28.09	28.32
4404	NYSE	MFA	Fri, Oct 16, 2015	28.28	28.36	28.12	28.28
4403	NYSE	MFA	Thu, Oct 15, 2015	28.16	28.22	27.78	28.20
4402	NYSE	MFA	Wed, Oct 14, 2015	28.16	28.44	28.04	28.16
4401	NYSE	MFA	Tue, Oct 13, 2015	28.52	28.68	28.04	28.20
4400	NYSE	MFA	Mon, Oct 12, 2015	28.40	28.68	28.40	28.60
4399	NYSE	MFA	Fri, Oct 9, 2015	28.44	28.52	28.10	28.32
4398	NYSE	MFA	Thu, Oct 8, 2015	28.60	28.68	28.32	28.44
4397	NYSE	MFA	Wed, Oct 7, 2015	28.20	28.60	28.12	28.56
4396	NYSE	MFA	Tue, Oct 6, 2015	28.16	28.28	28.08	28.12
4395	NYSE	MFA	Mon, Oct 5, 2015	27.60	28.16	27.60	28.12
4394	NYSE	MFA	Fri, Oct 2, 2015	27.40	27.92	27.20	27.56
4393	NYSE	MFA	Thu, Oct 1, 2015	27.20	27.44	27.04	27.36
4392	NYSE	MFA	Wed, Sep 30, 2015	27.20	27.28	26.68	27.24
4391	NYSE	MFA	Tue, Sep 29, 2015	27.20	27.44	26.98	27.12
4390	NYSE	MFA	Mon, Sep 28, 2015	28.00	28.04	27.08	27.20
4389	NYSE	MFA	Fri, Sep 25, 2015	28.48	28.48	28.08	28.12
4388	NYSE	MFA	Thu, Sep 24, 2015	29.12	29.48	29.04	29.24
4387	NYSE	MFA	Wed, Sep 23, 2015	29.04	29.32	29.00	29.24
4386	NYSE	MFA	Tue, Sep 22, 2015	28.84	29.04	28.76	28.92
4385	NYSE	MFA	Mon, Sep 21, 2015	28.60	29.16	28.56	29.04
4384	NYSE	MFA	Fri, Sep 18, 2015	28.44	28.96	28.44	28.68
4383	NYSE	MFA	Thu, Sep 17, 2015	28.12	28.88	28.00	28.68
4382	NYSE	MFA	Wed, Sep 16, 2015	28.20	28.24	28.00	28.16
4381	NYSE	MFA	Tue, Sep 15, 2015	28.36	28.36	28.04	28.20
4380	NYSE	MFA	Mon, Sep 14, 2015	28.48	28.48	28.16	28.36
4379	NYSE	MFA	Fri, Sep 11, 2015	27.96	28.48	27.96	28.44
4378	NYSE	MFA	Thu, Sep 10, 2015	27.84	28.12	27.80	28.08
4377	NYSE	MFA	Wed, Sep 9, 2015	28.20	28.24	27.92	27.96
4376	NYSE	MFA	Tue, Sep 8, 2015	28.12	28.24	28.00	28.08
4375	NYSE	MFA	Fri, Sep 4, 2015	28.00	28.12	27.68	27.88
4374	NYSE	MFA	Thu, Sep 3, 2015	28.28	28.48	28.12	28.20
4373	NYSE	MFA	Wed, Sep 2, 2015	28.24	28.44	28.08	28.20
4372	NYSE	MFA	Tue, Sep 1, 2015	28.24	28.44	28.00	28.12
4371	NYSE	MFA	Mon, Aug 31, 2015	28.80	28.80	28.40	28.44
4370	NYSE	MFA	Fri, Aug 28, 2015	29.08	29.12	28.68	28.84
4369	NYSE	MFA	Thu, Aug 27, 2015	28.76	29.12	28.52	29.00
4368	NYSE	MFA	Wed, Aug 26, 2015	28.32	28.72	28.00	28.68
4367	NYSE	MFA	Tue, Aug 25, 2015	28.68	28.72	28.20	28.20
4366	NYSE	MFA	Mon, Aug 24, 2015	28.08	28.92	23.12	28.24
4365	NYSE	MFA	Fri, Aug 21, 2015	29.80	29.92	29.20	29.20
4364	NYSE	MFA	Thu, Aug 20, 2015	29.96	30.12	29.80	29.84
4363	NYSE	MFA	Wed, Aug 19, 2015	30.04	30.16	29.84	30.08
4362	NYSE	MFA	Tue, Aug 18, 2015	30.00	30.16	29.92	30.12
4361	NYSE	MFA	Mon, Aug 17, 2015	29.92	30.08	29.84	30.08
4360	NYSE	MFA	Fri, Aug 14, 2015	29.76	30.00	29.70	29.96
4359	NYSE	MFA	Thu, Aug 13, 2015	29.96	30.12	29.68	29.84
4358	NYSE	MFA	Wed, Aug 12, 2015	29.76	30.04	29.42	29.92
4357	NYSE	MFA	Tue, Aug 11, 2015	29.44	30.00	29.40	29.72
4356	NYSE	MFA	Mon, Aug 10, 2015	29.40	29.60	29.32	29.48
4355	NYSE	MFA	Fri, Aug 7, 2015	29.64	29.80	29.40	29.40
4354	NYSE	MFA	Thu, Aug 6, 2015	29.84	29.88	29.48	29.64
4353	NYSE	MFA	Wed, Aug 5, 2015	29.84	29.98	29.68	29.88
4352	NYSE	MFA	Tue, Aug 4, 2015	29.88	30.00	29.80	29.96
4351	NYSE	MFA	Mon, Aug 3, 2015	30.12	30.16	29.80	30.08
4350	NYSE	MFA	Fri, Jul 31, 2015	30.04	30.38	29.96	30.12
4349	NYSE	MFA	Thu, Jul 30, 2015	29.92	30.00	29.76	29.88
4348	NYSE	MFA	Wed, Jul 29, 2015	29.60	30.00	29.60	29.96
4347	NYSE	MFA	Tue, Jul 28, 2015	29.64	29.82	29.52	29.64
4346	NYSE	MFA	Mon, Jul 27, 2015	29.52	29.85	29.52	29.56
4345	NYSE	MFA	Fri, Jul 24, 2015	29.92	30.08	29.60	29.68
4344	NYSE	MFA	Thu, Jul 23, 2015	30.24	30.28	29.84	29.92
4343	NYSE	MFA	Wed, Jul 22, 2015	30.32	30.52	30.28	30.28
4342	NYSE	MFA	Tue, Jul 21, 2015	30.52	30.60	30.32	30.32
4341	NYSE	MFA	Mon, Jul 20, 2015	30.56	30.64	30.32	30.48
4340	NYSE	MFA	Fri, Jul 17, 2015	30.68	30.68	30.44	30.52
4339	NYSE	MFA	Thu, Jul 16, 2015	30.60	30.84	30.56	30.68
4338	NYSE	MFA	Wed, Jul 15, 2015	30.60	30.72	30.40	30.56
4337	NYSE	MFA	Tue, Jul 14, 2015	30.60	30.76	30.56	30.60
4336	NYSE	MFA	Mon, Jul 13, 2015	30.84	31.00	30.50	30.52
4335	NYSE	MFA	Fri, Jul 10, 2015	30.60	31.08	30.48	30.80
4334	NYSE	MFA	Thu, Jul 9, 2015	30.96	31.04	30.44	30.56
4333	NYSE	MFA	Wed, Jul 8, 2015	30.92	31.18	30.88	30.96
4332	NYSE	MFA	Tue, Jul 7, 2015	30.80	31.12	30.60	31.04
4331	NYSE	MFA	Mon, Jul 6, 2015	29.88	30.36	29.88	30.36
4330	NYSE	MFA	Thu, Jul 2, 2015	30.00	30.20	29.88	30.04
4329	NYSE	MFA	Wed, Jul 1, 2015	29.64	29.92	29.40	29.88
4328	NYSE	MFA	Tue, Jun 30, 2015	29.72	29.92	29.56	29.56
4327	NYSE	MFA	Mon, Jun 29, 2015	29.92	30.12	29.56	29.68
4326	NYSE	MFA	Fri, Jun 26, 2015	30.24	30.32	30.00	30.04
4325	NYSE	MFA	Thu, Jun 25, 2015	30.48	30.52	30.24	30.32
4324	NYSE	MFA	Wed, Jun 24, 2015	31.44	31.48	31.24	31.32
4323	NYSE	MFA	Tue, Jun 23, 2015	31.48	31.52	31.36	31.44
4322	NYSE	MFA	Mon, Jun 22, 2015	31.80	31.92	31.48	31.48
4321	NYSE	MFA	Fri, Jun 19, 2015	31.64	31.92	31.40	31.72
4320	NYSE	MFA	Thu, Jun 18, 2015	31.28	31.72	31.26	31.64
4319	NYSE	MFA	Wed, Jun 17, 2015	30.88	31.38	30.80	31.28
4318	NYSE	MFA	Tue, Jun 16, 2015	31.00	31.00	30.84	30.88
4317	NYSE	MFA	Mon, Jun 15, 2015	31.12	31.13	30.88	30.92
4316	NYSE	MFA	Fri, Jun 12, 2015	31.24	31.32	31.08	31.16
4315	NYSE	MFA	Thu, Jun 11, 2015	30.80	31.34	30.80	31.24
4314	NYSE	MFA	Wed, Jun 10, 2015	30.76	31.00	30.76	30.80
4313	NYSE	MFA	Tue, Jun 9, 2015	30.84	31.00	30.72	30.76
4312	NYSE	MFA	Mon, Jun 8, 2015	30.72	30.92	30.64	30.88
4311	NYSE	MFA	Fri, Jun 5, 2015	31.12	31.24	30.72	30.76
4310	NYSE	MFA	Thu, Jun 4, 2015	31.40	31.56	31.28	31.28
4309	NYSE	MFA	Wed, Jun 3, 2015	31.68	31.72	31.40	31.48
4308	NYSE	MFA	Tue, Jun 2, 2015	31.80	31.84	31.64	31.72
4307	NYSE	MFA	Mon, Jun 1, 2015	31.84	32.00	31.76	31.88
4306	NYSE	MFA	Fri, May 29, 2015	31.64	31.84	31.60	31.76
4305	NYSE	MFA	Thu, May 28, 2015	31.64	31.68	31.52	31.56
4304	NYSE	MFA	Wed, May 27, 2015	31.64	31.72	31.56	31.64
4303	NYSE	MFA	Tue, May 26, 2015	31.68	31.76	31.56	31.60
4302	NYSE	MFA	Fri, May 22, 2015	31.72	31.80	31.64	31.72
4301	NYSE	MFA	Thu, May 21, 2015	31.84	31.92	31.72	31.76
4300	NYSE	MFA	Wed, May 20, 2015	31.84	31.92	31.72	31.76
4299	NYSE	MFA	Tue, May 19, 2015	31.76	31.88	31.68	31.72
4298	NYSE	MFA	Mon, May 18, 2015	31.60	31.80	31.56	31.76
4297	NYSE	MFA	Fri, May 15, 2015	31.64	31.72	31.48	31.68
4296	NYSE	MFA	Thu, May 14, 2015	31.60	31.72	31.48	31.56
4295	NYSE	MFA	Wed, May 13, 2015	31.52	31.68	31.40	31.44
4294	NYSE	MFA	Tue, May 12, 2015	31.20	31.52	31.00	31.48
4293	NYSE	MFA	Mon, May 11, 2015	31.24	31.32	30.84	31.32
4292	NYSE	MFA	Fri, May 8, 2015	31.36	31.44	31.24	31.24
4291	NYSE	MFA	Thu, May 7, 2015	30.92	31.28	30.80	31.12
4290	NYSE	MFA	Wed, May 6, 2015	31.20	31.20	30.80	30.92
4289	NYSE	MFA	Tue, May 5, 2015	31.52	31.68	31.00	31.00
4288	NYSE	MFA	Mon, May 4, 2015	31.24	31.56	31.16	31.44
4287	NYSE	MFA	Fri, May 1, 2015	31.00	31.32	30.94	31.20
4286	NYSE	MFA	Thu, Apr 30, 2015	31.32	31.40	31.00	31.08
4285	NYSE	MFA	Wed, Apr 29, 2015	31.36	31.52	31.20	31.20
4284	NYSE	MFA	Tue, Apr 28, 2015	31.76	31.86	31.42	31.56
4283	NYSE	MFA	Mon, Apr 27, 2015	31.92	31.99	31.72	31.76
4282	NYSE	MFA	Fri, Apr 24, 2015	31.88	31.96	31.80	31.84
4281	NYSE	MFA	Thu, Apr 23, 2015	31.80	31.92	31.72	31.84
4280	NYSE	MFA	Wed, Apr 22, 2015	31.80	31.90	31.68	31.76
4279	NYSE	MFA	Tue, Apr 21, 2015	31.96	32.04	31.76	31.80
4278	NYSE	MFA	Mon, Apr 20, 2015	31.96	32.12	31.88	31.92
4277	NYSE	MFA	Fri, Apr 17, 2015	31.84	32.16	31.80	31.96
4276	NYSE	MFA	Thu, Apr 16, 2015	31.68	31.92	31.64	31.92
4275	NYSE	MFA	Wed, Apr 15, 2015	31.76	31.80	31.64	31.64
4274	NYSE	MFA	Tue, Apr 14, 2015	31.60	31.80	31.60	31.68
4273	NYSE	MFA	Mon, Apr 13, 2015	31.68	31.76	31.52	31.56
4272	NYSE	MFA	Fri, Apr 10, 2015	31.60	31.88	31.52	31.60
4271	NYSE	MFA	Thu, Apr 9, 2015	31.56	31.68	31.40	31.48
4270	NYSE	MFA	Wed, Apr 8, 2015	31.56	31.68	31.44	31.64
4269	NYSE	MFA	Tue, Apr 7, 2015	31.80	31.80	31.48	31.56
4268	NYSE	MFA	Mon, Apr 6, 2015	31.48	31.84	31.44	31.68
4267	NYSE	MFA	Thu, Apr 2, 2015	31.56	31.68	31.32	31.48
4266	NYSE	MFA	Wed, Apr 1, 2015	31.56	31.56	31.28	31.52
4265	NYSE	MFA	Tue, Mar 31, 2015	31.48	31.68	31.32	31.44
4264	NYSE	MFA	Mon, Mar 30, 2015	31.32	31.60	31.24	31.48
4263	NYSE	MFA	Fri, Mar 27, 2015	31.32	31.52	31.24	31.28
4262	NYSE	MFA	Thu, Mar 26, 2015	31.36	31.72	31.32	31.32
4261	NYSE	MFA	Wed, Mar 25, 2015	31.80	32.04	31.40	31.40
4260	NYSE	MFA	Tue, Mar 24, 2015	32.76	32.80	32.48	32.68
4259	NYSE	MFA	Mon, Mar 23, 2015	32.64	32.88	32.52	32.76
4258	NYSE	MFA	Fri, Mar 20, 2015	32.16	32.64	32.16	32.64
4257	NYSE	MFA	Thu, Mar 19, 2015	32.12	32.32	32.00	32.16
4256	NYSE	MFA	Wed, Mar 18, 2015	31.72	32.36	31.56	32.24
4255	NYSE	MFA	Tue, Mar 17, 2015	31.56	31.72	31.49	31.64
4254	NYSE	MFA	Mon, Mar 16, 2015	31.32	31.60	31.32	31.52
4253	NYSE	MFA	Fri, Mar 13, 2015	31.68	31.68	31.16	31.32
4252	NYSE	MFA	Thu, Mar 12, 2015	31.36	31.64	31.32	31.60
4251	NYSE	MFA	Wed, Mar 11, 2015	31.56	31.56	31.24	31.24
4250	NYSE	MFA	Tue, Mar 10, 2015	31.60	31.72	31.32	31.52
4249	NYSE	MFA	Mon, Mar 9, 2015	31.20	31.68	31.16	31.68
4248	NYSE	MFA	Fri, Mar 6, 2015	31.60	31.64	31.00	31.08
4247	NYSE	MFA	Thu, Mar 5, 2015	32.24	32.28	31.72	31.76
4246	NYSE	MFA	Wed, Mar 4, 2015	31.84	32.16	31.78	32.12
4245	NYSE	MFA	Tue, Mar 3, 2015	31.76	31.92	31.64	31.84
4244	NYSE	MFA	Mon, Mar 2, 2015	31.68	31.96	31.56	31.80
4243	NYSE	MFA	Fri, Feb 27, 2015	31.72	31.88	31.64	31.84
4242	NYSE	MFA	Thu, Feb 26, 2015	31.76	31.88	31.56	31.72
4241	NYSE	MFA	Wed, Feb 25, 2015	31.52	32.00	31.52	31.84
4240	NYSE	MFA	Tue, Feb 24, 2015	31.64	31.76	31.48	31.60
4239	NYSE	MFA	Mon, Feb 23, 2015	32.04	32.12	31.68	31.72
4238	NYSE	MFA	Fri, Feb 20, 2015	32.00	32.16	31.84	31.96
4237	NYSE	MFA	Thu, Feb 19, 2015	31.60	32.08	31.60	32.08
4236	NYSE	MFA	Wed, Feb 18, 2015	31.76	31.92	31.40	31.76
4235	NYSE	MFA	Tue, Feb 17, 2015	31.44	31.92	31.44	31.72
4234	NYSE	MFA	Fri, Feb 13, 2015	31.44	31.64	31.32	31.56
4233	NYSE	MFA	Thu, Feb 12, 2015	31.52	31.60	31.12	31.56
4232	NYSE	MFA	Wed, Feb 11, 2015	30.88	31.24	30.88	31.04
4231	NYSE	MFA	Tue, Feb 10, 2015	31.04	31.12	30.84	30.96
4230	NYSE	MFA	Mon, Feb 9, 2015	31.08	31.32	30.92	31.08
4229	NYSE	MFA	Fri, Feb 6, 2015	31.52	31.60	30.92	31.04
4228	NYSE	MFA	Thu, Feb 5, 2015	31.24	31.60	31.12	31.60
4227	NYSE	MFA	Wed, Feb 4, 2015	31.44	31.48	31.12	31.24
4226	NYSE	MFA	Tue, Feb 3, 2015	31.20	31.56	31.04	31.52
4225	NYSE	MFA	Mon, Feb 2, 2015	31.24	31.32	30.72	31.12
4224	NYSE	MFA	Fri, Jan 30, 2015	31.60	31.70	31.24	31.36
4223	NYSE	MFA	Thu, Jan 29, 2015	31.92	31.92	31.28	31.64
4222	NYSE	MFA	Wed, Jan 28, 2015	31.84	31.92	31.64	31.76
4221	NYSE	MFA	Tue, Jan 27, 2015	31.56	31.88	31.48	31.72
4220	NYSE	MFA	Mon, Jan 26, 2015	31.20	31.60	31.04	31.60
4219	NYSE	MFA	Fri, Jan 23, 2015	31.52	31.52	31.08	31.24
4218	NYSE	MFA	Thu, Jan 22, 2015	31.00	31.48	30.96	31.48
4217	NYSE	MFA	Wed, Jan 21, 2015	30.88	31.12	30.80	30.84
4216	NYSE	MFA	Tue, Jan 20, 2015	31.36	31.44	30.84	30.96
4215	NYSE	MFA	Fri, Jan 16, 2015	31.20	31.44	31.16	31.40
4214	NYSE	MFA	Thu, Jan 15, 2015	31.36	31.52	31.20	31.28
4213	NYSE	MFA	Wed, Jan 14, 2015	31.40	31.44	31.12	31.36
4212	NYSE	MFA	Tue, Jan 13, 2015	31.96	32.00	31.44	31.56
4211	NYSE	MFA	Mon, Jan 12, 2015	31.80	32.00	31.60	31.88
4210	NYSE	MFA	Fri, Jan 9, 2015	32.08	32.20	31.84	31.88
4209	NYSE	MFA	Thu, Jan 8, 2015	32.24	32.32	31.96	32.16
4208	NYSE	MFA	Wed, Jan 7, 2015	32.40	32.52	32.04	32.16
4207	NYSE	MFA	Tue, Jan 6, 2015	32.48	32.68	32.20	32.32
4206	NYSE	MFA	Mon, Jan 5, 2015	31.88	32.52	31.80	32.40
4205	NYSE	MFA	Fri, Jan 2, 2015	32.08	32.44	31.92	32.40
4204	NYSE	MFA	Wed, Dec 31, 2014	32.40	32.56	31.92	31.96
4203	NYSE	MFA	Tue, Dec 30, 2014	32.44	32.60	32.20	32.40
4202	NYSE	MFA	Mon, Dec 29, 2014	32.52	33.00	32.36	32.44
4201	NYSE	MFA	Fri, Dec 26, 2014	32.48	32.60	32.40	32.56
4200	NYSE	MFA	Wed, Dec 24, 2014	32.44	32.56	32.20	32.36
4199	NYSE	MFA	Tue, Dec 23, 2014	32.68	32.72	32.44	32.48
4198	NYSE	MFA	Mon, Dec 22, 2014	32.96	33.40	32.92	33.36
4197	NYSE	MFA	Fri, Dec 19, 2014	32.76	33.08	32.52	32.84
4196	NYSE	MFA	Thu, Dec 18, 2014	32.68	32.72	32.26	32.68
4195	NYSE	MFA	Wed, Dec 17, 2014	31.88	32.52	31.68	32.52
4194	NYSE	MFA	Tue, Dec 16, 2014	32.20	32.44	31.88	31.88
4193	NYSE	MFA	Mon, Dec 15, 2014	32.92	32.96	32.20	32.24
4192	NYSE	MFA	Fri, Dec 12, 2014	33.20	33.32	32.88	32.92
4191	NYSE	MFA	Thu, Dec 11, 2014	32.96	33.28	32.80	33.28
4190	NYSE	MFA	Wed, Dec 10, 2014	33.40	33.44	32.88	32.92
4189	NYSE	MFA	Tue, Dec 9, 2014	32.68	33.40	32.58	33.32
4188	NYSE	MFA	Mon, Dec 8, 2014	33.28	33.44	32.72	32.80
4187	NYSE	MFA	Fri, Dec 5, 2014	33.52	33.60	33.08	33.36
4186	NYSE	MFA	Thu, Dec 4, 2014	33.72	33.76	33.48	33.72
4185	NYSE	MFA	Wed, Dec 3, 2014	33.52	33.80	33.44	33.76
4184	NYSE	MFA	Tue, Dec 2, 2014	33.40	33.60	33.24	33.48
4183	NYSE	MFA	Mon, Dec 1, 2014	33.52	33.60	33.28	33.40
4182	NYSE	MFA	Fri, Nov 28, 2014	33.60	33.64	33.48	33.52
4181	NYSE	MFA	Wed, Nov 26, 2014	33.40	33.56	33.30	33.56
4180	NYSE	MFA	Tue, Nov 25, 2014	33.24	33.44	33.20	33.36
4179	NYSE	MFA	Mon, Nov 24, 2014	32.96	33.20	32.84	33.16
4178	NYSE	MFA	Fri, Nov 21, 2014	33.24	33.24	32.76	32.92
4177	NYSE	MFA	Thu, Nov 20, 2014	32.88	33.08	32.84	33.08
4176	NYSE	MFA	Wed, Nov 19, 2014	33.04	33.12	32.80	32.88
4175	NYSE	MFA	Tue, Nov 18, 2014	33.08	33.20	33.00	33.20
4174	NYSE	MFA	Mon, Nov 17, 2014	32.92	33.12	32.84	33.00
4173	NYSE	MFA	Fri, Nov 14, 2014	32.92	33.24	32.92	33.04
4172	NYSE	MFA	Thu, Nov 13, 2014	33.00	33.20	32.96	33.12
4171	NYSE	MFA	Wed, Nov 12, 2014	32.88	32.92	32.72	32.92
4170	NYSE	MFA	Tue, Nov 11, 2014	32.96	33.00	32.80	32.92
4169	NYSE	MFA	Mon, Nov 10, 2014	32.84	33.08	32.84	32.92
4168	NYSE	MFA	Fri, Nov 7, 2014	33.08	33.08	32.80	33.00
4167	NYSE	MFA	Thu, Nov 6, 2014	32.84	33.04	32.72	33.04
4166	NYSE	MFA	Wed, Nov 5, 2014	32.92	33.20	32.56	33.08
4165	NYSE	MFA	Tue, Nov 4, 2014	33.72	33.72	33.32	33.56
4164	NYSE	MFA	Mon, Nov 3, 2014	33.40	33.80	33.40	33.76
4163	NYSE	MFA	Fri, Oct 31, 2014	33.68	33.76	33.36	33.52
4162	NYSE	MFA	Thu, Oct 30, 2014	33.24	33.60	33.24	33.60
4161	NYSE	MFA	Wed, Oct 29, 2014	33.60	33.76	33.16	33.40
4160	NYSE	MFA	Tue, Oct 28, 2014	33.52	33.64	33.36	33.64
4159	NYSE	MFA	Mon, Oct 27, 2014	33.28	33.56	33.16	33.48
4158	NYSE	MFA	Fri, Oct 24, 2014	33.36	33.40	33.16	33.28
4157	NYSE	MFA	Thu, Oct 23, 2014	33.40	33.52	33.20	33.24
4156	NYSE	MFA	Wed, Oct 22, 2014	33.48	33.60	33.32	33.32
4155	NYSE	MFA	Tue, Oct 21, 2014	33.16	33.52	33.02	33.40
4154	NYSE	MFA	Mon, Oct 20, 2014	32.88	33.12	32.60	33.04
4153	NYSE	MFA	Fri, Oct 17, 2014	32.88	32.96	32.72	32.88
4152	NYSE	MFA	Thu, Oct 16, 2014	32.76	32.92	32.56	32.76
4151	NYSE	MFA	Wed, Oct 15, 2014	32.96	33.16	32.64	32.88
4150	NYSE	MFA	Tue, Oct 14, 2014	32.92	33.08	32.80	32.96
4149	NYSE	MFA	Mon, Oct 13, 2014	32.72	33.12	32.64	32.88
4148	NYSE	MFA	Fri, Oct 10, 2014	32.64	32.92	32.52	32.72
4147	NYSE	MFA	Thu, Oct 9, 2014	32.40	32.92	32.36	32.48
4146	NYSE	MFA	Wed, Oct 8, 2014	32.16	32.44	32.08	32.36
4145	NYSE	MFA	Tue, Oct 7, 2014	31.96	32.28	31.82	32.12
4144	NYSE	MFA	Mon, Oct 6, 2014	31.84	32.16	31.84	31.96
4143	NYSE	MFA	Fri, Oct 3, 2014	31.80	31.96	31.72	31.88
4142	NYSE	MFA	Thu, Oct 2, 2014	31.60	32.04	31.56	31.76
4141	NYSE	MFA	Wed, Oct 1, 2014	31.12	31.76	31.12	31.72
4140	NYSE	MFA	Tue, Sep 30, 2014	31.52	31.60	31.08	31.12
4139	NYSE	MFA	Mon, Sep 29, 2014	31.68	31.76	31.52	31.60
4138	NYSE	MFA	Fri, Sep 26, 2014	31.68	31.80	31.44	31.72
4137	NYSE	MFA	Thu, Sep 25, 2014	31.52	31.80	31.36	31.64
4136	NYSE	MFA	Wed, Sep 24, 2014	32.20	32.44	32.10	32.20
4135	NYSE	MFA	Tue, Sep 23, 2014	32.36	32.44	32.08	32.12
4134	NYSE	MFA	Mon, Sep 22, 2014	32.80	32.80	32.28	32.32
4133	NYSE	MFA	Fri, Sep 19, 2014	32.68	32.80	32.52	32.72
4132	NYSE	MFA	Thu, Sep 18, 2014	32.56	32.64	32.36	32.48
4131	NYSE	MFA	Wed, Sep 17, 2014	32.72	32.92	32.56	32.56
4130	NYSE	MFA	Tue, Sep 16, 2014	32.36	32.76	32.20	32.64
4129	NYSE	MFA	Mon, Sep 15, 2014	32.20	32.44	32.20	32.32
4128	NYSE	MFA	Fri, Sep 12, 2014	33.44	33.44	32.24	32.36
4127	NYSE	MFA	Thu, Sep 11, 2014	33.04	33.44	33.04	33.40
4126	NYSE	MFA	Wed, Sep 10, 2014	33.44	33.44	33.16	33.24
4125	NYSE	MFA	Tue, Sep 9, 2014	33.72	33.72	33.52	33.56
4124	NYSE	MFA	Mon, Sep 8, 2014	33.80	33.80	33.56	33.72
4123	NYSE	MFA	Fri, Sep 5, 2014	33.48	33.80	33.40	33.80
4122	NYSE	MFA	Thu, Sep 4, 2014	33.52	33.52	33.28	33.40
4121	NYSE	MFA	Wed, Sep 3, 2014	33.56	33.60	33.44	33.56
4120	NYSE	MFA	Tue, Sep 2, 2014	33.80	33.88	33.36	33.44
4119	NYSE	MFA	Fri, Aug 29, 2014	33.60	33.76	33.48	33.76
4118	NYSE	MFA	Thu, Aug 28, 2014	33.56	33.60	33.40	33.56
4117	NYSE	MFA	Wed, Aug 27, 2014	33.48	33.60	33.44	33.52
4116	NYSE	MFA	Tue, Aug 26, 2014	33.56	33.60	33.48	33.52
4115	NYSE	MFA	Mon, Aug 25, 2014	33.52	33.60	33.40	33.52
4114	NYSE	MFA	Fri, Aug 22, 2014	33.48	33.56	33.34	33.40
4113	NYSE	MFA	Thu, Aug 21, 2014	33.60	33.60	33.40	33.44
4112	NYSE	MFA	Wed, Aug 20, 2014	33.40	33.60	33.32	33.60
4111	NYSE	MFA	Tue, Aug 19, 2014	33.56	33.60	33.36	33.40
4110	NYSE	MFA	Mon, Aug 18, 2014	33.32	33.52	33.28	33.52
4109	NYSE	MFA	Fri, Aug 15, 2014	33.08	33.32	33.04	33.32
4108	NYSE	MFA	Thu, Aug 14, 2014	33.04	33.20	32.92	33.04
4107	NYSE	MFA	Wed, Aug 13, 2014	32.96	33.12	32.88	33.00
4106	NYSE	MFA	Tue, Aug 12, 2014	33.04	33.16	32.92	32.96
4105	NYSE	MFA	Mon, Aug 11, 2014	32.96	33.08	32.88	33.00
4104	NYSE	MFA	Fri, Aug 8, 2014	32.84	32.92	32.76	32.88
4103	NYSE	MFA	Thu, Aug 7, 2014	32.96	33.20	32.74	32.84
4102	NYSE	MFA	Wed, Aug 6, 2014	32.60	32.88	32.44	32.84
4101	NYSE	MFA	Tue, Aug 5, 2014	32.72	32.72	32.48	32.56
4100	NYSE	MFA	Mon, Aug 4, 2014	32.88	32.88	32.44	32.72
4099	NYSE	MFA	Fri, Aug 1, 2014	32.52	32.80	32.28	32.72
4098	NYSE	MFA	Thu, Jul 31, 2014	32.72	32.72	32.48	32.56
4097	NYSE	MFA	Wed, Jul 30, 2014	33.24	33.32	32.68	32.88
4096	NYSE	MFA	Tue, Jul 29, 2014	33.40	33.44	33.24	33.24
4095	NYSE	MFA	Mon, Jul 28, 2014	33.44	33.48	33.28	33.32
4094	NYSE	MFA	Fri, Jul 25, 2014	33.28	33.40	33.20	33.32
4093	NYSE	MFA	Thu, Jul 24, 2014	33.36	33.48	33.24	33.28
4092	NYSE	MFA	Wed, Jul 23, 2014	33.28	33.40	33.16	33.32
4091	NYSE	MFA	Tue, Jul 22, 2014	33.12	33.28	33.08	33.24
4090	NYSE	MFA	Mon, Jul 21, 2014	33.20	33.24	33.04	33.08
4089	NYSE	MFA	Fri, Jul 18, 2014	33.24	33.40	33.16	33.20
4088	NYSE	MFA	Thu, Jul 17, 2014	33.28	33.28	33.08	33.28
4087	NYSE	MFA	Wed, Jul 16, 2014	33.28	33.36	33.14	33.32
4086	NYSE	MFA	Tue, Jul 15, 2014	33.16	33.32	33.04	33.32
4085	NYSE	MFA	Mon, Jul 14, 2014	32.84	33.16	32.80	33.16
4084	NYSE	MFA	Fri, Jul 11, 2014	32.84	32.96	32.72	32.88
4083	NYSE	MFA	Thu, Jul 10, 2014	32.68	33.08	32.64	32.84
4082	NYSE	MFA	Wed, Jul 9, 2014	32.68	32.68	32.44	32.68
4081	NYSE	MFA	Tue, Jul 8, 2014	32.36	32.72	32.32	32.72
4080	NYSE	MFA	Mon, Jul 7, 2014	32.32	32.36	32.16	32.36
4079	NYSE	MFA	Thu, Jul 3, 2014	32.48	32.48	32.20	32.32
4078	NYSE	MFA	Wed, Jul 2, 2014	32.56	32.64	32.12	32.64
4077	NYSE	MFA	Tue, Jul 1, 2014	32.88	32.88	32.56	32.64
4076	NYSE	MFA	Mon, Jun 30, 2014	32.92	33.00	32.64	32.84
4075	NYSE	MFA	Fri, Jun 27, 2014	32.60	32.84	32.52	32.76
4074	NYSE	MFA	Thu, Jun 26, 2014	32.44	32.72	32.40	32.60
4073	NYSE	MFA	Wed, Jun 25, 2014	32.68	32.72	32.37	32.48
4072	NYSE	MFA	Tue, Jun 24, 2014	33.40	33.42	33.28	33.28
4071	NYSE	MFA	Mon, Jun 23, 2014	33.32	33.60	33.32	33.36
4070	NYSE	MFA	Fri, Jun 20, 2014	33.36	33.48	33.28	33.32
4069	NYSE	MFA	Thu, Jun 19, 2014	33.40	33.56	33.36	33.44
4068	NYSE	MFA	Wed, Jun 18, 2014	33.60	33.60	33.16	33.36
4067	NYSE	MFA	Tue, Jun 17, 2014	33.80	33.96	33.36	33.48
4066	NYSE	MFA	Mon, Jun 16, 2014	33.64	34.00	33.56	33.84
4065	NYSE	MFA	Fri, Jun 13, 2014	33.32	33.68	33.24	33.68
4064	NYSE	MFA	Thu, Jun 12, 2014	33.40	33.40	33.00	33.32
4063	NYSE	MFA	Wed, Jun 11, 2014	33.48	33.64	33.20	33.32
4062	NYSE	MFA	Tue, Jun 10, 2014	33.32	33.64	33.32	33.44
4061	NYSE	MFA	Mon, Jun 9, 2014	33.60	33.76	33.32	33.32
4060	NYSE	MFA	Fri, Jun 6, 2014	33.40	33.60	33.24	33.60
4059	NYSE	MFA	Thu, Jun 5, 2014	32.96	33.32	32.88	33.24
4058	NYSE	MFA	Wed, Jun 4, 2014	32.64	32.92	32.48	32.88
4057	NYSE	MFA	Tue, Jun 3, 2014	33.00	33.00	32.60	32.60
4056	NYSE	MFA	Mon, Jun 2, 2014	32.96	33.04	32.92	33.00
4055	NYSE	MFA	Fri, May 30, 2014	32.80	32.96	32.72	32.92
4054	NYSE	MFA	Thu, May 29, 2014	33.00	33.02	32.76	32.76
4053	NYSE	MFA	Wed, May 28, 2014	32.88	32.92	32.68	32.88
4052	NYSE	MFA	Tue, May 27, 2014	32.76	32.92	32.72	32.84
4051	NYSE	MFA	Fri, May 23, 2014	32.48	32.72	32.44	32.72
4050	NYSE	MFA	Thu, May 22, 2014	32.40	32.52	32.28	32.40
4049	NYSE	MFA	Wed, May 21, 2014	32.44	32.44	32.24	32.44
4048	NYSE	MFA	Tue, May 20, 2014	32.56	32.64	31.48	32.32
4047	NYSE	MFA	Mon, May 19, 2014	32.44	32.60	32.36	32.52
4046	NYSE	MFA	Fri, May 16, 2014	32.32	32.48	32.24	32.44
4045	NYSE	MFA	Thu, May 15, 2014	32.36	32.36	32.16	32.32
4044	NYSE	MFA	Wed, May 14, 2014	32.12	32.36	32.12	32.32
4043	NYSE	MFA	Tue, May 13, 2014	32.20	32.22	32.04	32.08
4042	NYSE	MFA	Mon, May 12, 2014	32.32	32.40	32.08	32.12
4041	NYSE	MFA	Fri, May 9, 2014	32.16	32.20	32.00	32.12
4040	NYSE	MFA	Thu, May 8, 2014	32.20	32.32	32.08	32.12
4039	NYSE	MFA	Wed, May 7, 2014	32.04	32.40	32.00	32.32
4038	NYSE	MFA	Tue, May 6, 2014	31.96	32.12	31.92	32.08
4037	NYSE	MFA	Mon, May 5, 2014	31.80	32.04	31.68	32.00
4036	NYSE	MFA	Fri, May 2, 2014	31.84	31.96	31.56	31.76
4035	NYSE	MFA	Thu, May 1, 2014	31.84	31.96	31.60	31.92
4034	NYSE	MFA	Wed, Apr 30, 2014	31.60	31.88	31.56	31.72
4033	NYSE	MFA	Tue, Apr 29, 2014	31.56	31.80	31.40	31.52
4032	NYSE	MFA	Mon, Apr 28, 2014	31.80	32.00	31.48	31.56
4031	NYSE	MFA	Fri, Apr 25, 2014	31.84	31.92	31.64	31.80
4030	NYSE	MFA	Thu, Apr 24, 2014	31.92	31.92	31.50	31.80
4029	NYSE	MFA	Wed, Apr 23, 2014	31.80	31.92	31.72	31.84
4028	NYSE	MFA	Tue, Apr 22, 2014	31.68	31.84	31.60	31.80
4027	NYSE	MFA	Mon, Apr 21, 2014	31.56	31.76	31.52	31.64
4026	NYSE	MFA	Thu, Apr 17, 2014	31.56	31.60	31.36	31.56
4025	NYSE	MFA	Wed, Apr 16, 2014	31.48	31.60	31.40	31.44
4024	NYSE	MFA	Tue, Apr 15, 2014	31.44	31.60	31.40	31.44
4023	NYSE	MFA	Mon, Apr 14, 2014	31.48	31.56	31.26	31.40
4022	NYSE	MFA	Fri, Apr 11, 2014	31.32	31.52	31.26	31.36
4021	NYSE	MFA	Thu, Apr 10, 2014	31.20	31.68	31.20	31.28
4020	NYSE	MFA	Wed, Apr 9, 2014	31.20	31.28	31.04	31.16
4019	NYSE	MFA	Tue, Apr 8, 2014	31.16	31.32	31.04	31.16
4018	NYSE	MFA	Mon, Apr 7, 2014	31.00	31.32	30.92	31.16
4017	NYSE	MFA	Fri, Apr 4, 2014	31.00	31.24	30.88	31.04
4016	NYSE	MFA	Thu, Apr 3, 2014	31.00	31.12	30.84	30.96
4015	NYSE	MFA	Wed, Apr 2, 2014	30.88	31.20	30.88	31.08
4014	NYSE	MFA	Tue, Apr 1, 2014	31.00	31.00	30.60	30.92
4013	NYSE	MFA	Mon, Mar 31, 2014	30.68	31.00	30.60	31.00
4012	NYSE	MFA	Fri, Mar 28, 2014	30.32	30.64	30.24	30.64
4011	NYSE	MFA	Thu, Mar 27, 2014	30.40	30.52	30.20	30.32
4010	NYSE	MFA	Wed, Mar 26, 2014	30.56	30.64	30.32	30.40
4009	NYSE	MFA	Tue, Mar 25, 2014	31.36	31.40	31.08	31.32
4008	NYSE	MFA	Mon, Mar 24, 2014	31.60	31.68	31.24	31.24
4007	NYSE	MFA	Fri, Mar 21, 2014	31.52	31.76	31.44	31.60
4006	NYSE	MFA	Thu, Mar 20, 2014	31.28	31.36	30.88	31.36
4005	NYSE	MFA	Wed, Mar 19, 2014	31.80	31.84	31.16	31.28
4004	NYSE	MFA	Tue, Mar 18, 2014	31.48	31.84	31.44	31.80
4003	NYSE	MFA	Mon, Mar 17, 2014	31.68	31.74	31.48	31.52
4002	NYSE	MFA	Fri, Mar 14, 2014	31.52	31.80	31.40	31.56
4001	NYSE	MFA	Thu, Mar 13, 2014	31.52	31.56	31.24	31.48
4000	NYSE	MFA	Wed, Mar 12, 2014	31.00	31.56	31.00	31.52
3999	NYSE	MFA	Tue, Mar 11, 2014	30.84	31.08	30.80	31.04
3998	NYSE	MFA	Mon, Mar 10, 2014	30.96	30.96	30.72	30.92
3997	NYSE	MFA	Fri, Mar 7, 2014	31.32	31.32	30.64	30.80
3996	NYSE	MFA	Thu, Mar 6, 2014	31.60	31.64	31.16	31.40
3995	NYSE	MFA	Wed, Mar 5, 2014	31.24	31.64	31.20	31.64
3994	NYSE	MFA	Tue, Mar 4, 2014	31.32	31.36	31.00	31.16
3993	NYSE	MFA	Mon, Mar 3, 2014	31.40	31.56	31.30	31.32
3992	NYSE	MFA	Fri, Feb 28, 2014	31.40	31.68	31.32	31.44
3991	NYSE	MFA	Thu, Feb 27, 2014	31.12	31.44	31.08	31.32
3990	NYSE	MFA	Wed, Feb 26, 2014	30.92	31.20	30.92	31.16
3989	NYSE	MFA	Tue, Feb 25, 2014	31.00	31.04	30.88	30.96
3988	NYSE	MFA	Mon, Feb 24, 2014	31.00	31.00	30.84	30.96
3987	NYSE	MFA	Fri, Feb 21, 2014	31.00	31.08	30.72	30.84
3986	NYSE	MFA	Thu, Feb 20, 2014	30.80	30.88	30.68	30.84
3985	NYSE	MFA	Wed, Feb 19, 2014	30.84	31.00	30.60	30.68
3984	NYSE	MFA	Tue, Feb 18, 2014	30.56	31.04	30.44	30.92
3983	NYSE	MFA	Fri, Feb 14, 2014	30.36	30.64	30.16	30.44
3982	NYSE	MFA	Thu, Feb 13, 2014	29.96	30.40	29.76	30.20
3981	NYSE	MFA	Wed, Feb 12, 2014	29.64	29.92	29.60	29.88
3980	NYSE	MFA	Tue, Feb 11, 2014	29.92	30.10	29.68	29.68
3979	NYSE	MFA	Mon, Feb 10, 2014	29.80	30.20	29.76	29.92
3978	NYSE	MFA	Fri, Feb 7, 2014	29.64	29.96	29.60	29.80
3977	NYSE	MFA	Thu, Feb 6, 2014	29.56	29.96	29.56	29.64
3976	NYSE	MFA	Wed, Feb 5, 2014	29.32	29.64	29.28	29.60
3975	NYSE	MFA	Tue, Feb 4, 2014	29.20	29.52	29.08	29.24
3974	NYSE	MFA	Mon, Feb 3, 2014	29.24	29.32	29.00	29.16
3973	NYSE	MFA	Fri, Jan 31, 2014	29.24	29.72	29.16	29.16
3972	NYSE	MFA	Thu, Jan 30, 2014	28.80	29.52	28.80	29.36
3971	NYSE	MFA	Wed, Jan 29, 2014	28.96	29.00	28.68	28.80
3970	NYSE	MFA	Tue, Jan 28, 2014	28.80	29.19	28.64	28.96
3969	NYSE	MFA	Mon, Jan 27, 2014	28.76	28.84	28.56	28.68
3968	NYSE	MFA	Fri, Jan 24, 2014	28.80	28.88	28.72	28.76
3967	NYSE	MFA	Thu, Jan 23, 2014	28.80	28.92	28.68	28.80
3966	NYSE	MFA	Wed, Jan 22, 2014	28.80	28.96	28.68	28.76
3965	NYSE	MFA	Tue, Jan 21, 2014	28.72	28.92	28.64	28.80
3964	NYSE	MFA	Fri, Jan 17, 2014	28.72	28.80	28.52	28.68
3963	NYSE	MFA	Thu, Jan 16, 2014	28.68	28.84	28.56	28.72
3962	NYSE	MFA	Wed, Jan 15, 2014	28.68	28.90	28.60	28.72
3961	NYSE	MFA	Tue, Jan 14, 2014	28.84	28.96	28.72	28.72
3960	NYSE	MFA	Mon, Jan 13, 2014	28.68	28.92	28.68	28.88
3959	NYSE	MFA	Fri, Jan 10, 2014	28.80	28.92	28.68	28.76
3958	NYSE	MFA	Thu, Jan 9, 2014	28.72	28.72	28.40	28.60
3957	NYSE	MFA	Wed, Jan 8, 2014	28.52	28.76	28.38	28.64
3956	NYSE	MFA	Tue, Jan 7, 2014	28.56	28.72	28.36	28.60
3955	NYSE	MFA	Mon, Jan 6, 2014	28.40	28.64	28.28	28.48
3954	NYSE	MFA	Fri, Jan 3, 2014	28.40	28.48	28.20	28.32
3953	NYSE	MFA	Thu, Jan 2, 2014	28.24	28.40	28.12	28.32
3952	NYSE	MFA	Tue, Dec 31, 2013	28.08	28.64	28.08	28.24
3951	NYSE	MFA	Mon, Dec 30, 2013	28.32	28.38	28.04	28.16
3950	NYSE	MFA	Fri, Dec 27, 2013	28.32	28.40	28.08	28.32
3949	NYSE	MFA	Thu, Dec 26, 2013	29.16	29.20	28.96	29.08
3948	NYSE	MFA	Tue, Dec 24, 2013	29.16	29.20	29.00	29.12
3947	NYSE	MFA	Mon, Dec 23, 2013	29.32	29.36	29.00	29.12
3946	NYSE	MFA	Fri, Dec 20, 2013	28.80	29.20	28.72	29.20
3945	NYSE	MFA	Thu, Dec 19, 2013	29.00	29.12	28.60	28.64
3944	NYSE	MFA	Wed, Dec 18, 2013	28.72	29.16	28.38	29.08
3943	NYSE	MFA	Tue, Dec 17, 2013	28.32	28.80	28.28	28.72
3942	NYSE	MFA	Mon, Dec 16, 2013	28.40	28.64	28.24	28.28
3941	NYSE	MFA	Fri, Dec 13, 2013	28.56	28.68	28.28	28.44
3940	NYSE	MFA	Thu, Dec 12, 2013	28.60	28.64	28.36	28.48
3939	NYSE	MFA	Wed, Dec 11, 2013	28.84	28.88	28.60	28.60
3938	NYSE	MFA	Tue, Dec 10, 2013	28.84	29.12	28.76	28.88
3937	NYSE	MFA	Mon, Dec 9, 2013	28.56	28.84	28.44	28.80
3936	NYSE	MFA	Fri, Dec 6, 2013	28.60	28.64	28.40	28.60
3935	NYSE	MFA	Thu, Dec 5, 2013	28.60	28.76	28.48	28.56
3934	NYSE	MFA	Wed, Dec 4, 2013	28.72	28.82	28.38	28.76
3933	NYSE	MFA	Tue, Dec 3, 2013	28.84	29.04	28.80	28.84
3932	NYSE	MFA	Mon, Dec 2, 2013	29.12	29.16	28.88	28.96
3931	NYSE	MFA	Fri, Nov 29, 2013	29.28	29.36	29.14	29.16
3930	NYSE	MFA	Wed, Nov 27, 2013	29.08	29.32	28.80	29.32
3929	NYSE	MFA	Tue, Nov 26, 2013	29.24	29.28	28.80	28.88
3928	NYSE	MFA	Mon, Nov 25, 2013	28.84	29.36	28.80	29.32
3927	NYSE	MFA	Fri, Nov 22, 2013	29.00	29.12	28.70	28.88
3926	NYSE	MFA	Thu, Nov 21, 2013	28.80	29.00	28.52	29.00
3925	NYSE	MFA	Wed, Nov 20, 2013	28.64	29.04	28.44	28.56
3924	NYSE	MFA	Tue, Nov 19, 2013	29.16	29.20	28.52	28.60
3923	NYSE	MFA	Mon, Nov 18, 2013	29.60	29.64	29.20	29.20
3922	NYSE	MFA	Fri, Nov 15, 2013	30.12	30.32	29.56	29.56
3921	NYSE	MFA	Thu, Nov 14, 2013	29.76	30.32	29.68	30.08
3920	NYSE	MFA	Wed, Nov 13, 2013	28.80	29.60	28.80	29.56
3919	NYSE	MFA	Tue, Nov 12, 2013	28.80	28.92	28.56	28.80
3918	NYSE	MFA	Mon, Nov 11, 2013	29.24	29.24	28.56	28.96
3917	NYSE	MFA	Fri, Nov 8, 2013	29.48	29.52	29.12	29.44
3916	NYSE	MFA	Thu, Nov 7, 2013	29.64	29.84	29.52	29.72
3915	NYSE	MFA	Wed, Nov 6, 2013	29.40	29.80	29.40	29.72
3914	NYSE	MFA	Tue, Nov 5, 2013	29.52	29.56	29.24	29.44
3913	NYSE	MFA	Mon, Nov 4, 2013	29.56	29.80	29.12	29.60
3912	NYSE	MFA	Fri, Nov 1, 2013	29.80	29.96	29.52	29.72
3911	NYSE	MFA	Thu, Oct 31, 2013	29.96	29.96	29.44	29.64
3910	NYSE	MFA	Wed, Oct 30, 2013	30.16	30.16	29.64	29.80
3909	NYSE	MFA	Tue, Oct 29, 2013	30.56	30.64	30.08	30.16
3908	NYSE	MFA	Mon, Oct 28, 2013	31.00	31.00	30.64	30.76
3907	NYSE	MFA	Fri, Oct 25, 2013	30.72	31.02	30.64	30.96
3906	NYSE	MFA	Thu, Oct 24, 2013	30.88	30.94	30.68	30.76
3905	NYSE	MFA	Wed, Oct 23, 2013	30.52	31.08	30.18	30.80
3904	NYSE	MFA	Tue, Oct 22, 2013	30.12	30.68	30.00	30.44
3903	NYSE	MFA	Mon, Oct 21, 2013	29.92	30.04	29.78	29.84
3902	NYSE	MFA	Fri, Oct 18, 2013	29.92	30.04	29.64	29.92
3901	NYSE	MFA	Thu, Oct 17, 2013	28.80	29.84	28.72	29.72
3900	NYSE	MFA	Wed, Oct 16, 2013	28.60	28.88	28.40	28.76
3899	NYSE	MFA	Tue, Oct 15, 2013	28.76	28.92	28.52	28.52
3898	NYSE	MFA	Mon, Oct 14, 2013	28.84	29.08	28.64	28.80
3897	NYSE	MFA	Fri, Oct 11, 2013	29.04	29.06	28.64	29.04
3896	NYSE	MFA	Thu, Oct 10, 2013	28.84	29.08	28.64	29.00
3895	NYSE	MFA	Wed, Oct 9, 2013	28.88	29.16	28.54	28.64
3894	NYSE	MFA	Tue, Oct 8, 2013	29.96	30.16	29.72	29.84
3893	NYSE	MFA	Mon, Oct 7, 2013	29.88	30.12	29.80	30.08
3892	NYSE	MFA	Fri, Oct 4, 2013	30.16	30.38	29.96	30.04
3891	NYSE	MFA	Thu, Oct 3, 2013	29.96	30.24	29.84	30.24
3890	NYSE	MFA	Wed, Oct 2, 2013	29.84	30.48	29.84	30.12
3889	NYSE	MFA	Tue, Oct 1, 2013	29.64	30.12	29.64	30.08
3888	NYSE	MFA	Mon, Sep 30, 2013	29.64	30.04	29.48	29.80
3887	NYSE	MFA	Fri, Sep 27, 2013	30.00	30.16	29.68	29.92
3886	NYSE	MFA	Thu, Sep 26, 2013	29.92	30.12	29.68	29.92
3885	NYSE	MFA	Wed, Sep 25, 2013	29.56	30.00	29.56	29.92
3884	NYSE	MFA	Tue, Sep 24, 2013	29.56	29.80	29.40	29.48
3883	NYSE	MFA	Mon, Sep 23, 2013	29.76	30.02	29.53	29.60
3882	NYSE	MFA	Fri, Sep 20, 2013	30.44	30.56	29.64	29.76
3881	NYSE	MFA	Thu, Sep 19, 2013	30.92	30.96	30.32	30.36
3880	NYSE	MFA	Wed, Sep 18, 2013	30.08	30.92	29.76	30.84
3879	NYSE	MFA	Tue, Sep 17, 2013	29.88	30.22	29.84	30.08
3878	NYSE	MFA	Mon, Sep 16, 2013	29.84	30.00	29.60	29.84
3877	NYSE	MFA	Fri, Sep 13, 2013	29.32	29.54	29.06	29.24
3876	NYSE	MFA	Thu, Sep 12, 2013	29.52	29.64	29.24	29.24
3875	NYSE	MFA	Wed, Sep 11, 2013	29.08	29.52	29.00	29.52
3874	NYSE	MFA	Tue, Sep 10, 2013	29.32	29.32	28.76	29.04
3873	NYSE	MFA	Mon, Sep 9, 2013	29.36	29.44	29.08	29.24
3872	NYSE	MFA	Fri, Sep 6, 2013	29.20	29.44	29.00	29.20
3871	NYSE	MFA	Thu, Sep 5, 2013	29.16	29.16	28.72	28.72
3870	NYSE	MFA	Wed, Sep 4, 2013	28.88	29.60	28.84	29.12
3869	NYSE	MFA	Tue, Sep 3, 2013	29.08	29.12	28.08	28.80
3868	NYSE	MFA	Fri, Aug 30, 2013	29.60	29.60	28.68	28.80
3867	NYSE	MFA	Thu, Aug 29, 2013	29.08	29.76	29.08	29.68
3866	NYSE	MFA	Wed, Aug 28, 2013	29.56	29.60	29.08	29.20
3865	NYSE	MFA	Tue, Aug 27, 2013	29.28	29.84	29.24	29.64
3864	NYSE	MFA	Mon, Aug 26, 2013	29.56	29.84	29.40	29.44
3863	NYSE	MFA	Fri, Aug 23, 2013	29.16	29.72	29.00	29.52
3862	NYSE	MFA	Thu, Aug 22, 2013	29.04	29.20	28.80	29.00
3861	NYSE	MFA	Wed, Aug 21, 2013	28.64	29.04	28.48	28.96
3860	NYSE	MFA	Tue, Aug 20, 2013	28.00	29.20	28.00	28.80
3859	NYSE	MFA	Mon, Aug 19, 2013	29.00	29.04	27.92	28.00
3858	NYSE	MFA	Fri, Aug 16, 2013	29.32	29.40	28.60	28.96
3857	NYSE	MFA	Thu, Aug 15, 2013	29.40	29.60	28.76	29.44
3856	NYSE	MFA	Wed, Aug 14, 2013	30.00	30.16	29.52	29.80
3855	NYSE	MFA	Tue, Aug 13, 2013	30.48	30.56	29.96	30.04
3854	NYSE	MFA	Mon, Aug 12, 2013	30.56	30.76	30.40	30.56
3853	NYSE	MFA	Fri, Aug 9, 2013	30.36	30.76	30.32	30.64
3852	NYSE	MFA	Thu, Aug 8, 2013	30.32	30.72	30.16	30.48
3851	NYSE	MFA	Wed, Aug 7, 2013	31.28	31.40	30.92	31.36
3850	NYSE	MFA	Tue, Aug 6, 2013	31.08	31.56	31.00	31.32
3849	NYSE	MFA	Mon, Aug 5, 2013	31.60	31.68	30.00	31.04
3848	NYSE	MFA	Fri, Aug 2, 2013	31.36	31.80	31.36	31.64
3847	NYSE	MFA	Thu, Aug 1, 2013	32.00	32.44	31.28	31.28
3846	NYSE	MFA	Wed, Jul 31, 2013	32.52	32.58	31.00	31.92
3845	NYSE	MFA	Tue, Jul 30, 2013	32.08	32.56	32.08	32.36
3844	NYSE	MFA	Mon, Jul 29, 2013	31.60	31.96	31.52	31.84
3843	NYSE	MFA	Fri, Jul 26, 2013	31.44	31.72	31.40	31.64
3842	NYSE	MFA	Thu, Jul 25, 2013	31.32	31.44	31.20	31.40
3841	NYSE	MFA	Wed, Jul 24, 2013	32.16	32.20	30.88	31.32
3840	NYSE	MFA	Tue, Jul 23, 2013	32.08	32.40	31.92	32.32
3839	NYSE	MFA	Mon, Jul 22, 2013	32.32	32.52	32.08	32.08
3838	NYSE	MFA	Fri, Jul 19, 2013	32.36	32.36	32.12	32.24
3837	NYSE	MFA	Thu, Jul 18, 2013	32.52	32.60	32.00	32.28
3836	NYSE	MFA	Wed, Jul 17, 2013	32.48	32.60	32.36	32.44
3835	NYSE	MFA	Tue, Jul 16, 2013	32.44	32.60	32.28	32.48
3834	NYSE	MFA	Mon, Jul 15, 2013	32.08	32.56	32.04	32.52
3833	NYSE	MFA	Fri, Jul 12, 2013	32.72	32.76	32.12	32.20
3832	NYSE	MFA	Thu, Jul 11, 2013	32.32	32.76	31.80	32.68
3831	NYSE	MFA	Wed, Jul 10, 2013	32.00	32.16	31.32	31.40
3830	NYSE	MFA	Tue, Jul 9, 2013	32.84	33.32	32.80	32.92
3829	NYSE	MFA	Mon, Jul 8, 2013	32.52	33.00	32.40	32.72
3828	NYSE	MFA	Fri, Jul 5, 2013	33.52	33.52	31.48	32.68
3827	NYSE	MFA	Wed, Jul 3, 2013	33.72	33.80	33.24	33.52
3826	NYSE	MFA	Tue, Jul 2, 2013	34.12	34.40	33.72	33.80
3825	NYSE	MFA	Mon, Jul 1, 2013	33.92	34.18	33.64	34.16
3824	NYSE	MFA	Fri, Jun 28, 2013	33.92	33.94	33.52	33.80
3823	NYSE	MFA	Thu, Jun 27, 2013	33.52	34.20	33.44	33.88
3822	NYSE	MFA	Wed, Jun 26, 2013	33.44	34.12	33.28	33.32
3821	NYSE	MFA	Tue, Jun 25, 2013	32.52	33.28	32.52	33.28
3820	NYSE	MFA	Mon, Jun 24, 2013	32.44	33.00	31.60	32.36
3819	NYSE	MFA	Fri, Jun 21, 2013	33.16	33.44	32.16	32.84
3818	NYSE	MFA	Thu, Jun 20, 2013	33.76	33.80	32.64	32.96
3817	NYSE	MFA	Wed, Jun 19, 2013	35.44	35.44	33.88	34.04
3816	NYSE	MFA	Tue, Jun 18, 2013	34.64	35.36	34.32	35.08
3815	NYSE	MFA	Mon, Jun 17, 2013	35.04	35.24	34.56	34.68
3814	NYSE	MFA	Fri, Jun 14, 2013	35.00	35.60	34.60	34.84
3813	NYSE	MFA	Thu, Jun 13, 2013	33.76	35.24	33.52	34.96
3812	NYSE	MFA	Wed, Jun 12, 2013	34.28	34.40	33.84	33.92
3811	NYSE	MFA	Tue, Jun 11, 2013	34.72	34.98	34.36	34.40
3810	NYSE	MFA	Mon, Jun 10, 2013	35.28	35.40	34.96	35.04
3809	NYSE	MFA	Fri, Jun 7, 2013	35.84	35.92	34.96	35.32
3808	NYSE	MFA	Thu, Jun 6, 2013	35.48	35.80	35.20	35.72
3807	NYSE	MFA	Wed, Jun 5, 2013	35.48	35.84	35.28	35.60
3806	NYSE	MFA	Tue, Jun 4, 2013	35.24	35.80	35.00	35.60
3805	NYSE	MFA	Mon, Jun 3, 2013	35.20	35.48	34.72	35.20
3804	NYSE	MFA	Fri, May 31, 2013	35.40	35.80	34.96	35.12
3803	NYSE	MFA	Thu, May 30, 2013	35.28	35.80	35.15	35.44
3802	NYSE	MFA	Wed, May 29, 2013	35.16	35.40	33.48	35.24
3801	NYSE	MFA	Tue, May 28, 2013	36.32	36.72	35.52	35.52
3800	NYSE	MFA	Fri, May 24, 2013	36.44	36.52	36.00	36.32
3799	NYSE	MFA	Thu, May 23, 2013	36.36	36.56	35.64	36.56
3798	NYSE	MFA	Wed, May 22, 2013	36.68	37.56	36.20	36.48
3797	NYSE	MFA	Tue, May 21, 2013	37.08	37.16	36.56	36.68
3796	NYSE	MFA	Mon, May 20, 2013	37.68	37.80	37.04	37.12
3795	NYSE	MFA	Fri, May 17, 2013	37.32	37.76	37.16	37.76
3794	NYSE	MFA	Thu, May 16, 2013	36.76	37.28	36.72	37.16
3793	NYSE	MFA	Wed, May 15, 2013	36.60	36.72	36.32	36.72
3792	NYSE	MFA	Tue, May 14, 2013	36.48	36.96	36.48	36.72
3791	NYSE	MFA	Mon, May 13, 2013	36.52	36.72	36.32	36.68
3790	NYSE	MFA	Fri, May 10, 2013	37.44	37.56	36.56	36.72
3789	NYSE	MFA	Thu, May 9, 2013	37.80	37.88	37.28	37.40
3788	NYSE	MFA	Wed, May 8, 2013	37.48	37.86	37.40	37.80
3787	NYSE	MFA	Tue, May 7, 2013	36.96	37.30	36.96	37.28
3786	NYSE	MFA	Mon, May 6, 2013	36.96	37.16	36.80	36.96
3785	NYSE	MFA	Fri, May 3, 2013	37.12	37.32	36.72	36.96
3784	NYSE	MFA	Thu, May 2, 2013	36.92	37.52	36.88	37.24
3783	NYSE	MFA	Wed, May 1, 2013	36.84	37.16	36.52	37.00
3782	NYSE	MFA	Tue, Apr 30, 2013	37.32	37.40	36.64	37.08
3781	NYSE	MFA	Mon, Apr 29, 2013	36.68	37.28	36.56	37.28
3780	NYSE	MFA	Fri, Apr 26, 2013	36.44	36.76	36.40	36.56
3779	NYSE	MFA	Thu, Apr 25, 2013	36.80	36.84	36.40	36.48
3778	NYSE	MFA	Wed, Apr 24, 2013	36.56	36.72	36.44	36.56
3777	NYSE	MFA	Tue, Apr 23, 2013	36.40	36.60	36.24	36.44
3776	NYSE	MFA	Mon, Apr 22, 2013	36.00	36.48	35.72	36.28
3775	NYSE	MFA	Fri, Apr 19, 2013	35.88	36.00	35.64	35.92
3774	NYSE	MFA	Thu, Apr 18, 2013	35.56	36.00	35.52	35.92
3773	NYSE	MFA	Wed, Apr 17, 2013	36.08	36.32	35.48	35.56
3772	NYSE	MFA	Tue, Apr 16, 2013	35.80	36.52	35.76	36.08
3771	NYSE	MFA	Mon, Apr 15, 2013	36.60	36.60	35.56	35.56
3770	NYSE	MFA	Fri, Apr 12, 2013	36.80	36.84	36.24	36.60
3769	NYSE	MFA	Thu, Apr 11, 2013	36.56	36.88	36.56	36.76
3768	NYSE	MFA	Wed, Apr 10, 2013	37.04	37.04	36.36	36.56
3767	NYSE	MFA	Tue, Apr 9, 2013	37.80	38.00	37.74	37.96
3766	NYSE	MFA	Mon, Apr 8, 2013	37.68	37.90	37.60	37.84
3765	NYSE	MFA	Fri, Apr 5, 2013	36.92	37.68	36.76	37.64
3764	NYSE	MFA	Thu, Apr 4, 2013	37.68	37.94	37.24	37.80
3763	NYSE	MFA	Wed, Apr 3, 2013	38.00	38.20	37.60	37.72
3762	NYSE	MFA	Tue, Apr 2, 2013	37.80	38.20	37.60	37.92
3761	NYSE	MFA	Mon, Apr 1, 2013	37.44	37.80	37.36	37.72
3760	NYSE	MFA	Thu, Mar 28, 2013	37.24	37.44	37.00	37.28
3759	NYSE	MFA	Wed, Mar 27, 2013	36.80	37.36	36.80	37.28
3758	NYSE	MFA	Tue, Mar 26, 2013	36.60	37.12	36.52	36.88
3757	NYSE	MFA	Mon, Mar 25, 2013	36.80	36.92	36.40	36.40
3756	NYSE	MFA	Fri, Mar 22, 2013	36.44	36.64	36.36	36.64
3755	NYSE	MFA	Thu, Mar 21, 2013	36.56	36.84	36.32	36.36
3754	NYSE	MFA	Wed, Mar 20, 2013	36.68	36.72	36.16	36.64
3753	NYSE	MFA	Tue, Mar 19, 2013	36.76	36.96	36.42	36.52
3752	NYSE	MFA	Mon, Mar 18, 2013	36.68	36.96	36.60	36.76
3751	NYSE	MFA	Fri, Mar 15, 2013	36.92	37.00	36.64	36.72
3750	NYSE	MFA	Thu, Mar 14, 2013	36.80	36.80	36.20	36.68
3749	NYSE	MFA	Wed, Mar 13, 2013	38.32	38.36	37.88	38.36
3748	NYSE	MFA	Tue, Mar 12, 2013	37.92	38.34	37.84	38.04
3747	NYSE	MFA	Mon, Mar 11, 2013	37.64	37.88	37.48	37.88
3746	NYSE	MFA	Fri, Mar 8, 2013	37.40	37.54	37.12	37.36
3745	NYSE	MFA	Thu, Mar 7, 2013	37.04	37.32	36.64	37.16
3744	NYSE	MFA	Wed, Mar 6, 2013	37.00	37.12	36.24	36.80
3743	NYSE	MFA	Tue, Mar 5, 2013	36.00	36.80	35.88	36.72
3742	NYSE	MFA	Mon, Mar 4, 2013	35.80	36.20	35.44	35.76
3741	NYSE	MFA	Fri, Mar 1, 2013	35.60	35.68	35.28	35.52
3740	NYSE	MFA	Thu, Feb 28, 2013	35.28	35.72	35.02	35.52
3739	NYSE	MFA	Wed, Feb 27, 2013	35.48	35.60	35.08	35.12
3738	NYSE	MFA	Tue, Feb 26, 2013	35.20	35.52	34.94	35.52
3737	NYSE	MFA	Mon, Feb 25, 2013	35.48	35.72	35.12	35.12
3736	NYSE	MFA	Fri, Feb 22, 2013	35.20	35.52	35.10	35.32
3735	NYSE	MFA	Thu, Feb 21, 2013	35.44	35.56	34.84	35.20
3734	NYSE	MFA	Wed, Feb 20, 2013	35.68	35.94	35.52	35.52
3733	NYSE	MFA	Tue, Feb 19, 2013	35.88	36.20	35.64	35.76
3732	NYSE	MFA	Fri, Feb 15, 2013	36.20	36.36	35.96	35.96
3731	NYSE	MFA	Thu, Feb 14, 2013	36.08	36.16	35.84	36.04
3730	NYSE	MFA	Wed, Feb 13, 2013	35.80	36.32	35.68	35.96
3729	NYSE	MFA	Tue, Feb 12, 2013	35.76	35.80	35.56	35.68
3728	NYSE	MFA	Mon, Feb 11, 2013	35.80	35.88	35.68	35.76
3727	NYSE	MFA	Fri, Feb 8, 2013	35.96	36.12	35.64	35.80
3726	NYSE	MFA	Thu, Feb 7, 2013	36.32	36.36	35.68	35.96
3725	NYSE	MFA	Wed, Feb 6, 2013	36.04	36.32	36.00	36.20
3724	NYSE	MFA	Tue, Feb 5, 2013	36.40	36.46	36.06	36.08
3723	NYSE	MFA	Mon, Feb 4, 2013	36.56	36.76	36.28	36.32
3722	NYSE	MFA	Fri, Feb 1, 2013	36.00	36.96	36.00	36.28
3721	NYSE	MFA	Thu, Jan 31, 2013	35.96	36.00	35.64	35.96
3720	NYSE	MFA	Wed, Jan 30, 2013	35.76	35.94	35.62	35.92
3719	NYSE	MFA	Tue, Jan 29, 2013	35.64	35.92	35.64	35.64
3718	NYSE	MFA	Mon, Jan 28, 2013	35.92	35.92	35.64	35.72
3717	NYSE	MFA	Fri, Jan 25, 2013	35.60	35.88	35.52	35.76
3716	NYSE	MFA	Thu, Jan 24, 2013	35.80	35.80	35.34	35.52
3715	NYSE	MFA	Wed, Jan 23, 2013	36.04	36.16	35.60	35.68
3714	NYSE	MFA	Tue, Jan 22, 2013	35.84	36.04	35.80	36.04
3713	NYSE	MFA	Fri, Jan 18, 2013	35.52	35.88	35.36	35.84
3712	NYSE	MFA	Thu, Jan 17, 2013	35.52	35.60	35.32	35.44
3711	NYSE	MFA	Wed, Jan 16, 2013	35.24	35.52	35.16	35.24
3710	NYSE	MFA	Tue, Jan 15, 2013	34.80	35.56	34.68	35.40
3709	NYSE	MFA	Mon, Jan 14, 2013	34.84	34.96	34.60	34.72
3708	NYSE	MFA	Fri, Jan 11, 2013	34.64	34.88	34.60	34.68
3707	NYSE	MFA	Thu, Jan 10, 2013	34.44	34.92	34.28	34.68
3706	NYSE	MFA	Wed, Jan 9, 2013	34.40	34.44	34.24	34.44
3705	NYSE	MFA	Tue, Jan 8, 2013	34.28	34.52	34.16	34.36
3704	NYSE	MFA	Mon, Jan 7, 2013	34.32	34.36	34.12	34.24
3703	NYSE	MFA	Fri, Jan 4, 2013	33.80	34.28	33.72	34.24
3702	NYSE	MFA	Thu, Jan 3, 2013	33.56	33.88	33.48	33.68
3701	NYSE	MFA	Wed, Jan 2, 2013	33.00	33.52	32.84	33.52
3700	NYSE	MFA	Mon, Dec 31, 2012	32.16	32.52	32.04	32.44
3699	NYSE	MFA	Fri, Dec 28, 2012	32.40	32.60	32.24	32.28
3698	NYSE	MFA	Thu, Dec 27, 2012	32.76	32.84	32.16	32.52
3697	NYSE	MFA	Wed, Dec 26, 2012	32.52	32.80	32.32	32.68
3696	NYSE	MFA	Mon, Dec 24, 2012	33.20	33.32	33.14	33.28
3695	NYSE	MFA	Fri, Dec 21, 2012	33.32	33.36	33.08	33.20
3694	NYSE	MFA	Thu, Dec 20, 2012	33.08	33.56	33.04	33.56
3693	NYSE	MFA	Wed, Dec 19, 2012	33.08	33.24	33.04	33.08
3692	NYSE	MFA	Tue, Dec 18, 2012	32.60	33.00	32.58	32.96
3691	NYSE	MFA	Mon, Dec 17, 2012	32.52	32.76	32.40	32.64
3690	NYSE	MFA	Fri, Dec 14, 2012	32.64	32.64	32.20	32.48
3689	NYSE	MFA	Thu, Dec 13, 2012	32.24	32.72	32.24	32.60
3688	NYSE	MFA	Wed, Dec 12, 2012	33.52	33.68	32.84	32.92
3687	NYSE	MFA	Tue, Dec 11, 2012	33.68	33.80	33.40	33.52
3686	NYSE	MFA	Mon, Dec 10, 2012	33.52	33.72	33.40	33.64
3685	NYSE	MFA	Fri, Dec 7, 2012	33.36	33.60	33.24	33.52
3684	NYSE	MFA	Thu, Dec 6, 2012	33.20	33.48	33.12	33.40
3683	NYSE	MFA	Wed, Dec 5, 2012	33.64	33.64	33.16	33.24
3682	NYSE	MFA	Tue, Dec 4, 2012	33.12	33.76	33.12	33.64
3681	NYSE	MFA	Mon, Dec 3, 2012	33.60	33.78	33.36	33.56
3680	NYSE	MFA	Fri, Nov 30, 2012	33.28	33.64	33.16	33.64
3679	NYSE	MFA	Thu, Nov 29, 2012	33.08	33.32	32.92	33.24
3678	NYSE	MFA	Wed, Nov 28, 2012	32.96	33.16	32.64	32.96
3677	NYSE	MFA	Tue, Nov 27, 2012	33.00	33.16	32.74	32.88
3676	NYSE	MFA	Mon, Nov 26, 2012	33.00	33.08	32.64	33.00
3675	NYSE	MFA	Fri, Nov 23, 2012	32.76	33.00	32.60	33.00
3674	NYSE	MFA	Wed, Nov 21, 2012	32.72	32.80	32.36	32.60
3673	NYSE	MFA	Tue, Nov 20, 2012	32.76	32.80	32.16	32.72
3672	NYSE	MFA	Mon, Nov 19, 2012	32.80	33.14	32.68	32.68
3671	NYSE	MFA	Fri, Nov 16, 2012	31.68	32.68	31.44	32.60
3670	NYSE	MFA	Thu, Nov 15, 2012	30.12	31.56	30.00	31.20
3669	NYSE	MFA	Wed, Nov 14, 2012	31.16	31.52	30.04	30.52
3668	NYSE	MFA	Tue, Nov 13, 2012	31.64	31.64	30.88	31.08
3667	NYSE	MFA	Mon, Nov 12, 2012	31.84	32.24	31.84	32.00
3666	NYSE	MFA	Fri, Nov 9, 2012	31.64	32.08	31.38	31.92
3665	NYSE	MFA	Thu, Nov 8, 2012	31.52	32.02	31.52	31.80
3664	NYSE	MFA	Wed, Nov 7, 2012	32.32	32.44	31.24	31.48
3663	NYSE	MFA	Tue, Nov 6, 2012	32.96	33.44	32.52	32.60
3662	NYSE	MFA	Mon, Nov 5, 2012	32.44	32.76	32.20	32.64
3661	NYSE	MFA	Fri, Nov 2, 2012	32.84	32.92	32.52	32.68
3660	NYSE	MFA	Thu, Nov 1, 2012	32.96	33.00	32.72	32.84
3659	NYSE	MFA	Wed, Oct 31, 2012	32.40	32.68	32.32	32.68
3658	NYSE	MFA	Fri, Oct 26, 2012	32.32	32.60	32.12	32.16
3657	NYSE	MFA	Thu, Oct 25, 2012	32.64	32.76	32.08	32.44
3656	NYSE	MFA	Wed, Oct 24, 2012	32.56	32.80	32.44	32.68
3655	NYSE	MFA	Tue, Oct 23, 2012	32.32	32.48	32.08	32.44
3654	NYSE	MFA	Mon, Oct 22, 2012	32.60	32.64	32.08	32.56
3653	NYSE	MFA	Fri, Oct 19, 2012	32.68	32.76	32.36	32.64
3652	NYSE	MFA	Thu, Oct 18, 2012	33.00	33.08	32.40	32.64
3651	NYSE	MFA	Wed, Oct 17, 2012	32.48	33.04	32.48	32.96
3650	NYSE	MFA	Tue, Oct 16, 2012	31.76	32.52	31.40	32.40
3649	NYSE	MFA	Mon, Oct 15, 2012	32.52	32.68	31.40	31.84
3648	NYSE	MFA	Fri, Oct 12, 2012	33.00	33.04	32.60	32.64
3647	NYSE	MFA	Thu, Oct 11, 2012	33.00	33.52	32.64	32.96
3646	NYSE	MFA	Wed, Oct 10, 2012	32.88	33.31	32.40	33.00
3645	NYSE	MFA	Tue, Oct 9, 2012	34.52	34.56	33.94	34.00
3644	NYSE	MFA	Mon, Oct 8, 2012	34.60	34.64	34.44	34.44
3643	NYSE	MFA	Fri, Oct 5, 2012	34.80	34.84	34.36	34.56
3642	NYSE	MFA	Thu, Oct 4, 2012	34.52	34.86	34.20	34.68
3641	NYSE	MFA	Wed, Oct 3, 2012	35.04	35.08	34.60	34.80
3640	NYSE	MFA	Tue, Oct 2, 2012	34.52	35.00	34.48	34.80
3639	NYSE	MFA	Mon, Oct 1, 2012	34.24	34.52	34.04	34.40
3638	NYSE	MFA	Fri, Sep 28, 2012	33.92	34.32	33.76	34.00
3637	NYSE	MFA	Thu, Sep 27, 2012	33.88	34.12	33.76	34.04
3636	NYSE	MFA	Wed, Sep 26, 2012	34.20	34.32	33.64	33.72
3635	NYSE	MFA	Tue, Sep 25, 2012	34.40	34.48	34.16	34.24
3634	NYSE	MFA	Mon, Sep 24, 2012	34.28	34.52	34.04	34.28
3633	NYSE	MFA	Fri, Sep 21, 2012	33.64	34.36	33.64	34.36
3632	NYSE	MFA	Thu, Sep 20, 2012	33.52	33.68	33.42	33.60
3631	NYSE	MFA	Wed, Sep 19, 2012	33.44	33.60	33.40	33.52
3630	NYSE	MFA	Tue, Sep 18, 2012	33.20	33.60	32.90	33.52
3629	NYSE	MFA	Mon, Sep 17, 2012	33.24	33.36	32.60	33.04
3628	NYSE	MFA	Fri, Sep 14, 2012	33.48	33.64	33.04	33.28
3627	NYSE	MFA	Thu, Sep 13, 2012	33.52	33.52	33.28	33.36
3626	NYSE	MFA	Wed, Sep 12, 2012	33.40	33.60	33.24	33.44
3625	NYSE	MFA	Tue, Sep 11, 2012	33.24	33.40	32.96	33.32
3624	NYSE	MFA	Mon, Sep 10, 2012	33.12	33.28	33.04	33.16
3623	NYSE	MFA	Fri, Sep 7, 2012	32.96	33.16	32.76	33.12
3622	NYSE	MFA	Thu, Sep 6, 2012	33.12	33.24	32.84	32.88
3621	NYSE	MFA	Wed, Sep 5, 2012	33.20	33.24	32.96	33.04
3620	NYSE	MFA	Tue, Sep 4, 2012	32.80	33.24	32.56	33.24
3619	NYSE	MFA	Fri, Aug 31, 2012	32.76	32.80	32.64	32.76
3618	NYSE	MFA	Thu, Aug 30, 2012	32.76	32.76	32.56	32.72
3617	NYSE	MFA	Wed, Aug 29, 2012	32.76	32.84	32.60	32.80
3616	NYSE	MFA	Tue, Aug 28, 2012	32.60	32.76	32.52	32.64
3615	NYSE	MFA	Mon, Aug 27, 2012	32.60	32.64	32.48	32.56
3614	NYSE	MFA	Fri, Aug 24, 2012	32.52	32.60	32.44	32.56
3613	NYSE	MFA	Thu, Aug 23, 2012	32.60	32.64	32.40	32.52
3612	NYSE	MFA	Wed, Aug 22, 2012	32.44	32.60	32.24	32.56
3611	NYSE	MFA	Tue, Aug 21, 2012	32.48	32.60	32.40	32.44
3610	NYSE	MFA	Mon, Aug 20, 2012	32.40	32.60	32.36	32.60
3609	NYSE	MFA	Fri, Aug 17, 2012	32.32	32.48	32.24	32.48
3608	NYSE	MFA	Thu, Aug 16, 2012	32.32	32.40	32.08	32.28
3607	NYSE	MFA	Wed, Aug 15, 2012	32.16	32.32	32.12	32.28
3606	NYSE	MFA	Tue, Aug 14, 2012	32.00	32.20	31.96	32.12
3605	NYSE	MFA	Mon, Aug 13, 2012	31.76	32.12	31.68	32.08
3604	NYSE	MFA	Fri, Aug 10, 2012	31.68	31.84	31.60	31.76
3603	NYSE	MFA	Thu, Aug 9, 2012	31.44	31.76	31.32	31.68
3602	NYSE	MFA	Wed, Aug 8, 2012	30.88	31.44	30.80	31.44
3601	NYSE	MFA	Tue, Aug 7, 2012	31.24	31.36	30.44	31.16
3600	NYSE	MFA	Mon, Aug 6, 2012	31.96	32.08	31.04	31.24
3599	NYSE	MFA	Fri, Aug 3, 2012	32.48	32.64	32.28	32.44
3598	NYSE	MFA	Thu, Aug 2, 2012	32.20	32.40	32.00	32.36
3597	NYSE	MFA	Wed, Aug 1, 2012	32.28	32.68	32.26	32.28
3596	NYSE	MFA	Tue, Jul 31, 2012	32.60	32.60	32.16	32.32
3595	NYSE	MFA	Mon, Jul 30, 2012	32.08	32.48	32.04	32.48
3594	NYSE	MFA	Fri, Jul 27, 2012	31.68	32.24	31.68	32.08
3593	NYSE	MFA	Thu, Jul 26, 2012	31.88	31.92	31.48	31.80
3592	NYSE	MFA	Wed, Jul 25, 2012	31.52	31.84	31.48	31.68
3591	NYSE	MFA	Tue, Jul 24, 2012	31.52	31.76	31.48	31.60
3590	NYSE	MFA	Mon, Jul 23, 2012	31.40	31.64	31.36	31.56
3589	NYSE	MFA	Fri, Jul 20, 2012	31.24	31.64	31.24	31.40
3588	NYSE	MFA	Thu, Jul 19, 2012	31.36	31.48	31.20	31.24
3587	NYSE	MFA	Wed, Jul 18, 2012	31.48	31.52	31.20	31.28
3586	NYSE	MFA	Tue, Jul 17, 2012	31.52	31.76	31.44	31.60
3585	NYSE	MFA	Mon, Jul 16, 2012	31.00	31.52	31.00	31.44
3584	NYSE	MFA	Fri, Jul 13, 2012	31.28	31.28	31.04	31.16
3583	NYSE	MFA	Thu, Jul 12, 2012	31.20	31.28	30.88	31.12
3582	NYSE	MFA	Wed, Jul 11, 2012	31.44	31.52	30.80	31.28
3581	NYSE	MFA	Tue, Jul 10, 2012	32.44	32.44	32.00	32.28
3580	NYSE	MFA	Mon, Jul 9, 2012	32.60	32.68	32.16	32.24
3579	NYSE	MFA	Fri, Jul 6, 2012	32.44	32.60	32.28	32.52
3578	NYSE	MFA	Thu, Jul 5, 2012	32.36	32.48	32.20	32.32
3577	NYSE	MFA	Tue, Jul 3, 2012	32.04	32.28	31.96	32.28
3576	NYSE	MFA	Mon, Jul 2, 2012	31.76	31.96	31.60	31.96
3575	NYSE	MFA	Fri, Jun 29, 2012	31.60	31.72	31.36	31.56
3574	NYSE	MFA	Thu, Jun 28, 2012	31.40	31.44	31.20	31.40
3573	NYSE	MFA	Wed, Jun 27, 2012	30.96	31.64	30.80	31.44
3572	NYSE	MFA	Tue, Jun 26, 2012	30.88	31.12	30.68	31.08
3571	NYSE	MFA	Mon, Jun 25, 2012	30.84	31.08	30.74	30.88
3570	NYSE	MFA	Fri, Jun 22, 2012	31.16	31.28	30.56	30.72
3569	NYSE	MFA	Thu, Jun 21, 2012	31.28	31.32	30.96	30.96
3568	NYSE	MFA	Wed, Jun 20, 2012	31.12	31.34	31.00	31.20
3567	NYSE	MFA	Tue, Jun 19, 2012	31.12	31.40	31.04	31.08
3566	NYSE	MFA	Mon, Jun 18, 2012	31.28	31.28	30.80	30.96
3565	NYSE	MFA	Fri, Jun 15, 2012	31.04	31.32	30.84	31.28
3564	NYSE	MFA	Thu, Jun 14, 2012	30.72	31.12	30.64	31.04
3563	NYSE	MFA	Wed, Jun 13, 2012	30.84	30.84	30.48	30.64
3562	NYSE	MFA	Tue, Jun 12, 2012	30.72	30.80	30.44	30.80
3561	NYSE	MFA	Mon, Jun 11, 2012	31.08	31.12	30.48	30.48
3560	NYSE	MFA	Fri, Jun 8, 2012	30.44	30.84	30.44	30.80
3559	NYSE	MFA	Thu, Jun 7, 2012	31.32	31.32	30.48	30.48
3558	NYSE	MFA	Wed, Jun 6, 2012	30.88	31.20	30.72	31.08
3557	NYSE	MFA	Tue, Jun 5, 2012	30.36	30.92	30.24	30.64
3556	NYSE	MFA	Mon, Jun 4, 2012	30.36	30.60	30.24	30.60
3555	NYSE	MFA	Fri, Jun 1, 2012	30.24	30.44	30.16	30.32
3554	NYSE	MFA	Thu, May 31, 2012	30.68	30.88	30.44	30.48
3553	NYSE	MFA	Wed, May 30, 2012	31.04	31.20	30.56	30.60
3552	NYSE	MFA	Tue, May 29, 2012	31.12	31.28	30.84	31.24
3551	NYSE	MFA	Fri, May 25, 2012	30.88	31.12	30.80	30.92
3550	NYSE	MFA	Thu, May 24, 2012	30.60	30.84	30.36	30.84
3549	NYSE	MFA	Wed, May 23, 2012	30.20	30.68	30.04	30.60
3548	NYSE	MFA	Tue, May 22, 2012	30.08	30.36	29.92	30.36
3547	NYSE	MFA	Mon, May 21, 2012	29.60	30.04	29.44	30.00
3546	NYSE	MFA	Fri, May 18, 2012	29.60	29.84	29.44	29.44
3545	NYSE	MFA	Thu, May 17, 2012	30.32	30.36	29.56	29.60
3544	NYSE	MFA	Wed, May 16, 2012	30.28	30.60	30.20	30.32
3543	NYSE	MFA	Tue, May 15, 2012	30.40	30.48	30.20	30.20
3542	NYSE	MFA	Mon, May 14, 2012	30.28	30.56	30.28	30.32
3541	NYSE	MFA	Fri, May 11, 2012	30.40	30.56	30.00	30.52
3540	NYSE	MFA	Thu, May 10, 2012	30.60	30.88	30.44	30.68
3539	NYSE	MFA	Wed, May 9, 2012	30.44	30.64	30.28	30.44
3538	NYSE	MFA	Tue, May 8, 2012	30.76	30.84	30.36	30.56
3537	NYSE	MFA	Mon, May 7, 2012	30.52	30.96	30.36	30.84
3536	NYSE	MFA	Fri, May 4, 2012	29.96	30.48	29.80	30.44
3535	NYSE	MFA	Thu, May 3, 2012	29.80	30.20	29.64	29.96
3534	NYSE	MFA	Wed, May 2, 2012	29.60	30.00	29.48	29.92
3533	NYSE	MFA	Tue, May 1, 2012	29.64	30.04	29.52	29.76
3532	NYSE	MFA	Mon, Apr 30, 2012	29.92	30.00	29.34	29.52
3531	NYSE	MFA	Fri, Apr 27, 2012	29.60	29.80	29.20	29.80
3530	NYSE	MFA	Thu, Apr 26, 2012	29.44	29.68	29.36	29.60
3529	NYSE	MFA	Wed, Apr 25, 2012	29.40	29.52	29.20	29.48
3528	NYSE	MFA	Tue, Apr 24, 2012	29.08	29.28	29.00	29.24
3527	NYSE	MFA	Mon, Apr 23, 2012	29.04	29.24	28.92	29.00
3526	NYSE	MFA	Fri, Apr 20, 2012	29.16	29.32	28.92	29.24
3525	NYSE	MFA	Thu, Apr 19, 2012	28.88	29.00	28.76	28.88
3524	NYSE	MFA	Wed, Apr 18, 2012	29.20	29.24	28.92	28.92
3523	NYSE	MFA	Tue, Apr 17, 2012	29.12	29.50	28.92	29.24
3522	NYSE	MFA	Mon, Apr 16, 2012	28.80	29.08	28.80	29.04
3521	NYSE	MFA	Fri, Apr 13, 2012	28.84	28.96	28.68	28.76
3520	NYSE	MFA	Thu, Apr 12, 2012	28.64	29.04	28.64	28.84
3519	NYSE	MFA	Wed, Apr 11, 2012	28.40	28.76	28.24	28.72
3518	NYSE	MFA	Tue, Apr 10, 2012	28.40	28.64	28.04	28.24
3517	NYSE	MFA	Mon, Apr 9, 2012	28.52	28.68	28.40	28.40
3516	NYSE	MFA	Thu, Apr 5, 2012	28.80	29.08	28.68	28.68
3515	NYSE	MFA	Wed, Apr 4, 2012	28.96	29.16	28.64	28.96
3514	NYSE	MFA	Tue, Apr 3, 2012	29.36	29.52	29.08	29.08
3513	NYSE	MFA	Mon, Apr 2, 2012	28.96	29.40	28.84	29.36
3512	NYSE	MFA	Fri, Mar 30, 2012	30.24	30.32	29.88	29.88
3511	NYSE	MFA	Thu, Mar 29, 2012	30.00	30.24	29.92	30.20
3510	NYSE	MFA	Wed, Mar 28, 2012	30.20	30.32	30.00	30.12
3509	NYSE	MFA	Tue, Mar 27, 2012	30.28	30.40	30.16	30.16
3508	NYSE	MFA	Mon, Mar 26, 2012	29.84	30.32	29.80	30.24
3507	NYSE	MFA	Fri, Mar 23, 2012	29.60	29.80	29.52	29.76
3506	NYSE	MFA	Thu, Mar 22, 2012	29.64	29.64	29.36	29.48
3505	NYSE	MFA	Wed, Mar 21, 2012	29.68	29.80	29.64	29.68
3504	NYSE	MFA	Tue, Mar 20, 2012	29.40	29.68	29.40	29.64
3503	NYSE	MFA	Mon, Mar 19, 2012	29.40	29.68	29.28	29.56
3502	NYSE	MFA	Fri, Mar 16, 2012	29.44	29.44	29.16	29.36
3501	NYSE	MFA	Thu, Mar 15, 2012	29.24	29.44	29.12	29.40
3500	NYSE	MFA	Wed, Mar 14, 2012	29.64	29.64	29.08	29.12
3499	NYSE	MFA	Tue, Mar 13, 2012	29.36	29.64	29.28	29.60
3498	NYSE	MFA	Mon, Mar 12, 2012	29.32	29.40	29.12	29.20
3497	NYSE	MFA	Fri, Mar 9, 2012	29.32	29.40	29.20	29.20
3496	NYSE	MFA	Thu, Mar 8, 2012	29.60	29.64	29.10	29.40
3495	NYSE	MFA	Wed, Mar 7, 2012	29.40	29.48	29.20	29.48
3494	NYSE	MFA	Tue, Mar 6, 2012	29.44	29.60	29.28	29.32
3493	NYSE	MFA	Mon, Mar 5, 2012	29.48	29.76	29.36	29.52
3492	NYSE	MFA	Fri, Mar 2, 2012	29.00	29.52	28.96	29.48
3491	NYSE	MFA	Thu, Mar 1, 2012	29.28	29.32	28.72	29.00
3490	NYSE	MFA	Wed, Feb 29, 2012	29.96	29.98	29.20	29.20
3489	NYSE	MFA	Tue, Feb 28, 2012	29.76	30.00	29.68	29.84
3488	NYSE	MFA	Mon, Feb 27, 2012	29.56	29.76	29.40	29.76
3487	NYSE	MFA	Fri, Feb 24, 2012	29.56	29.80	29.40	29.40
3486	NYSE	MFA	Thu, Feb 23, 2012	29.28	29.60	29.28	29.56
3485	NYSE	MFA	Wed, Feb 22, 2012	29.64	29.64	29.20	29.28
3484	NYSE	MFA	Tue, Feb 21, 2012	29.60	29.68	29.44	29.52
3483	NYSE	MFA	Fri, Feb 17, 2012	29.56	29.92	29.52	29.60
3482	NYSE	MFA	Thu, Feb 16, 2012	29.72	29.96	29.48	29.68
3481	NYSE	MFA	Wed, Feb 15, 2012	29.96	30.04	29.84	29.88
3480	NYSE	MFA	Tue, Feb 14, 2012	29.88	29.96	29.80	29.88
3479	NYSE	MFA	Mon, Feb 13, 2012	30.16	30.20	29.92	29.96
3478	NYSE	MFA	Fri, Feb 10, 2012	29.96	30.00	29.68	29.84
3477	NYSE	MFA	Thu, Feb 9, 2012	29.84	30.28	29.76	30.08
3476	NYSE	MFA	Wed, Feb 8, 2012	29.92	30.00	29.68	29.76
3475	NYSE	MFA	Tue, Feb 7, 2012	29.72	29.92	29.60	29.92
3474	NYSE	MFA	Mon, Feb 6, 2012	29.72	29.80	29.62	29.72
3473	NYSE	MFA	Fri, Feb 3, 2012	29.76	29.88	29.44	29.76
3472	NYSE	MFA	Thu, Feb 2, 2012	29.56	29.64	29.28	29.44
3471	NYSE	MFA	Wed, Feb 1, 2012	29.60	29.80	29.24	29.40
3470	NYSE	MFA	Tue, Jan 31, 2012	29.24	29.52	29.08	29.36
3469	NYSE	MFA	Mon, Jan 30, 2012	29.00	29.12	28.84	29.00
3468	NYSE	MFA	Fri, Jan 27, 2012	28.96	29.10	28.80	29.08
3467	NYSE	MFA	Thu, Jan 26, 2012	28.72	29.04	28.64	29.00
3466	NYSE	MFA	Wed, Jan 25, 2012	28.32	28.64	28.04	28.60
3465	NYSE	MFA	Tue, Jan 24, 2012	28.24	28.52	28.12	28.28
3464	NYSE	MFA	Mon, Jan 23, 2012	27.88	28.32	27.84	28.28
3463	NYSE	MFA	Fri, Jan 20, 2012	27.80	27.96	27.56	27.84
3462	NYSE	MFA	Thu, Jan 19, 2012	27.92	27.96	27.60	27.80
3461	NYSE	MFA	Wed, Jan 18, 2012	27.72	27.80	27.56	27.76
3460	NYSE	MFA	Tue, Jan 17, 2012	27.84	27.96	27.72	27.80
3459	NYSE	MFA	Fri, Jan 13, 2012	27.40	27.72	27.24	27.68
3458	NYSE	MFA	Thu, Jan 12, 2012	27.92	28.00	27.48	27.56
3457	NYSE	MFA	Wed, Jan 11, 2012	27.76	27.96	27.52	27.80
3456	NYSE	MFA	Tue, Jan 10, 2012	27.52	27.84	27.32	27.80
3455	NYSE	MFA	Mon, Jan 9, 2012	27.32	27.36	27.12	27.24
3454	NYSE	MFA	Fri, Jan 6, 2012	26.84	27.25	26.64	27.04
3453	NYSE	MFA	Thu, Jan 5, 2012	26.92	27.20	26.60	26.72
3452	NYSE	MFA	Wed, Jan 4, 2012	27.20	27.24	26.88	26.92
3451	NYSE	MFA	Tue, Jan 3, 2012	27.36	27.52	27.04	27.12
3450	NYSE	MFA	Fri, Dec 30, 2011	27.00	27.20	26.88	26.88
3449	NYSE	MFA	Thu, Dec 29, 2011	26.92	27.16	26.92	27.04
3448	NYSE	MFA	Wed, Dec 28, 2011	27.72	27.72	26.92	26.92
3447	NYSE	MFA	Tue, Dec 27, 2011	28.96	29.04	28.60	28.60
3446	NYSE	MFA	Fri, Dec 23, 2011	28.92	28.96	28.48	28.68
3445	NYSE	MFA	Thu, Dec 22, 2011	28.92	29.00	28.72	28.76
3444	NYSE	MFA	Wed, Dec 21, 2011	28.25	28.88	28.16	28.76
3443	NYSE	MFA	Tue, Dec 20, 2011	27.88	28.36	27.68	28.28
3442	NYSE	MFA	Mon, Dec 19, 2011	27.92	28.04	27.44	27.44
3441	NYSE	MFA	Fri, Dec 16, 2011	27.80	27.92	27.64	27.92
3440	NYSE	MFA	Thu, Dec 15, 2011	27.64	27.76	27.44	27.64
3439	NYSE	MFA	Wed, Dec 14, 2011	27.00	27.44	26.88	27.40
3438	NYSE	MFA	Tue, Dec 13, 2011	27.12	27.52	27.04	27.04
3437	NYSE	MFA	Mon, Dec 12, 2011	27.04	27.24	26.92	27.08
3436	NYSE	MFA	Fri, Dec 9, 2011	26.88	27.44	26.72	27.32
3435	NYSE	MFA	Thu, Dec 8, 2011	27.60	27.60	26.88	26.92
3434	NYSE	MFA	Wed, Dec 7, 2011	27.28	27.84	27.24	27.64
3433	NYSE	MFA	Tue, Dec 6, 2011	27.44	27.64	27.24	27.44
3432	NYSE	MFA	Mon, Dec 5, 2011	27.48	27.52	27.20	27.32
3431	NYSE	MFA	Fri, Dec 2, 2011	27.40	27.70	27.16	27.16
3430	NYSE	MFA	Thu, Dec 1, 2011	27.28	27.48	27.08	27.20
3429	NYSE	MFA	Wed, Nov 30, 2011	26.60	27.52	26.12	27.52
3428	NYSE	MFA	Tue, Nov 29, 2011	26.28	26.28	26.04	26.12
3427	NYSE	MFA	Mon, Nov 28, 2011	26.16	26.28	25.88	26.28
3426	NYSE	MFA	Fri, Nov 25, 2011	25.08	25.96	25.04	25.64
3425	NYSE	MFA	Wed, Nov 23, 2011	25.88	25.88	24.96	25.00
3424	NYSE	MFA	Tue, Nov 22, 2011	26.16	26.24	25.64	25.88
3423	NYSE	MFA	Mon, Nov 21, 2011	26.40	26.44	26.00	26.12
3422	NYSE	MFA	Fri, Nov 18, 2011	26.36	26.72	26.36	26.60
3421	NYSE	MFA	Thu, Nov 17, 2011	26.68	26.76	26.28	26.44
3420	NYSE	MFA	Wed, Nov 16, 2011	26.72	27.00	26.44	26.56
3419	NYSE	MFA	Tue, Nov 15, 2011	26.48	26.92	26.40	26.80
3418	NYSE	MFA	Mon, Nov 14, 2011	27.08	27.28	26.32	26.48
3417	NYSE	MFA	Fri, Nov 11, 2011	27.24	27.52	27.00	27.24
3416	NYSE	MFA	Thu, Nov 10, 2011	27.28	27.32	26.80	27.04
3415	NYSE	MFA	Wed, Nov 9, 2011	27.40	27.60	26.84	26.96
3414	NYSE	MFA	Tue, Nov 8, 2011	27.56	27.80	27.16	27.64
3413	NYSE	MFA	Mon, Nov 7, 2011	27.04	27.40	26.40	27.04
3412	NYSE	MFA	Fri, Nov 4, 2011	26.88	27.12	26.68	26.96
3411	NYSE	MFA	Thu, Nov 3, 2011	27.08	27.20	26.60	27.16
3410	NYSE	MFA	Wed, Nov 2, 2011	27.28	27.28	26.60	26.80
3409	NYSE	MFA	Tue, Nov 1, 2011	26.60	27.52	26.36	26.92
3408	NYSE	MFA	Mon, Oct 31, 2011	27.92	27.92	26.92	27.00
3407	NYSE	MFA	Fri, Oct 28, 2011	27.52	28.28	27.36	27.92
3406	NYSE	MFA	Thu, Oct 27, 2011	27.72	27.96	27.16	27.76
3405	NYSE	MFA	Wed, Oct 26, 2011	27.36	27.36	26.60	26.96
3404	NYSE	MFA	Tue, Oct 25, 2011	26.80	27.28	26.48	27.04
3403	NYSE	MFA	Mon, Oct 24, 2011	25.88	27.16	25.72	27.04
3402	NYSE	MFA	Fri, Oct 21, 2011	26.24	26.36	25.64	25.80
3401	NYSE	MFA	Thu, Oct 20, 2011	26.08	26.12	25.60	25.96
3400	NYSE	MFA	Wed, Oct 19, 2011	25.96	26.16	25.88	25.92
3399	NYSE	MFA	Tue, Oct 18, 2011	26.04	26.16	25.76	26.00
3398	NYSE	MFA	Mon, Oct 17, 2011	26.04	26.13	25.68	25.96
3397	NYSE	MFA	Fri, Oct 14, 2011	25.68	26.46	25.44	26.20
3396	NYSE	MFA	Thu, Oct 13, 2011	25.40	25.72	25.12	25.60
3395	NYSE	MFA	Wed, Oct 12, 2011	25.68	26.00	25.44	25.48
3394	NYSE	MFA	Tue, Oct 11, 2011	25.84	26.00	25.40	25.64
3393	NYSE	MFA	Mon, Oct 10, 2011	25.32	25.88	25.32	25.88
3392	NYSE	MFA	Fri, Oct 7, 2011	26.04	26.04	24.92	25.08
3391	NYSE	MFA	Thu, Oct 6, 2011	25.44	25.96	25.08	25.84
3390	NYSE	MFA	Wed, Oct 5, 2011	26.52	26.64	25.84	26.40
3389	NYSE	MFA	Tue, Oct 4, 2011	26.04	26.32	25.00	26.28
3388	NYSE	MFA	Mon, Oct 3, 2011	28.00	28.36	26.40	26.44
3387	NYSE	MFA	Fri, Sep 30, 2011	28.12	28.40	28.00	28.08
3386	NYSE	MFA	Thu, Sep 29, 2011	28.20	28.44	27.86	28.28
3385	NYSE	MFA	Wed, Sep 28, 2011	28.04	28.26	27.92	28.00
3384	NYSE	MFA	Tue, Sep 27, 2011	28.48	28.56	27.88	28.04
3383	NYSE	MFA	Mon, Sep 26, 2011	27.84	28.08	27.60	28.04
3382	NYSE	MFA	Fri, Sep 23, 2011	27.28	27.60	27.12	27.28
3381	NYSE	MFA	Thu, Sep 22, 2011	27.20	27.80	26.92	27.32
3380	NYSE	MFA	Wed, Sep 21, 2011	28.56	28.76	27.40	27.48
3379	NYSE	MFA	Tue, Sep 20, 2011	28.92	29.16	28.60	28.68
3378	NYSE	MFA	Mon, Sep 19, 2011	28.80	29.04	28.64	28.92
3377	NYSE	MFA	Fri, Sep 16, 2011	28.60	29.12	28.52	29.04
3376	NYSE	MFA	Thu, Sep 15, 2011	28.48	28.48	28.20	28.48
3375	NYSE	MFA	Wed, Sep 14, 2011	28.52	28.56	28.00	28.28
3374	NYSE	MFA	Tue, Sep 13, 2011	27.92	28.48	27.80	28.36
3373	NYSE	MFA	Mon, Sep 12, 2011	27.76	28.00	27.64	27.92
3372	NYSE	MFA	Fri, Sep 9, 2011	28.08	28.32	27.80	28.00
3371	NYSE	MFA	Thu, Sep 8, 2011	28.40	28.59	28.08	28.16
3370	NYSE	MFA	Wed, Sep 7, 2011	28.96	28.96	28.20	28.48
3369	NYSE	MFA	Tue, Sep 6, 2011	27.60	28.80	27.60	28.64
3368	NYSE	MFA	Fri, Sep 2, 2011	27.52	28.68	27.40	28.16
3367	NYSE	MFA	Thu, Sep 1, 2011	30.08	30.16	27.92	28.08
3366	NYSE	MFA	Wed, Aug 31, 2011	30.40	30.48	29.84	29.96
3365	NYSE	MFA	Tue, Aug 30, 2011	29.44	30.32	29.36	30.08
3364	NYSE	MFA	Mon, Aug 29, 2011	29.32	29.72	29.32	29.68
3363	NYSE	MFA	Fri, Aug 26, 2011	28.64	29.12	28.28	28.92
3362	NYSE	MFA	Thu, Aug 25, 2011	29.92	29.92	28.52	28.60
3361	NYSE	MFA	Wed, Aug 24, 2011	30.00	30.20	29.40	29.68
3360	NYSE	MFA	Tue, Aug 23, 2011	29.40	30.00	29.20	29.96
3359	NYSE	MFA	Mon, Aug 22, 2011	30.04	30.08	29.20	29.80
3358	NYSE	MFA	Fri, Aug 19, 2011	29.00	29.80	28.92	29.40
3357	NYSE	MFA	Thu, Aug 18, 2011	30.04	30.32	29.32	29.52
3356	NYSE	MFA	Wed, Aug 17, 2011	30.60	30.80	30.24	30.64
3355	NYSE	MFA	Tue, Aug 16, 2011	30.36	30.60	30.00	30.36
3354	NYSE	MFA	Mon, Aug 15, 2011	30.24	30.60	30.16	30.60
3353	NYSE	MFA	Fri, Aug 12, 2011	30.64	30.92	30.04	30.12
3352	NYSE	MFA	Thu, Aug 11, 2011	29.68	31.00	29.44	30.52
3351	NYSE	MFA	Wed, Aug 10, 2011	29.48	30.46	29.12	29.28
3350	NYSE	MFA	Tue, Aug 9, 2011	27.52	30.20	27.16	30.12
3349	NYSE	MFA	Mon, Aug 8, 2011	27.92	28.76	26.84	26.96
3348	NYSE	MFA	Fri, Aug 5, 2011	29.20	29.36	28.24	28.88
3347	NYSE	MFA	Thu, Aug 4, 2011	30.28	30.60	29.04	29.08
3346	NYSE	MFA	Wed, Aug 3, 2011	30.56	30.62	29.60	30.60
3345	NYSE	MFA	Tue, Aug 2, 2011	31.00	31.00	30.24	30.24
3344	NYSE	MFA	Mon, Aug 1, 2011	31.08	31.36	30.52	30.84
3343	NYSE	MFA	Fri, Jul 29, 2011	29.88	30.04	28.04	29.96
3342	NYSE	MFA	Thu, Jul 28, 2011	30.40	30.56	30.04	30.04
3341	NYSE	MFA	Wed, Jul 27, 2011	31.20	31.20	30.40	30.44
3340	NYSE	MFA	Tue, Jul 26, 2011	30.92	31.24	30.72	31.20
3339	NYSE	MFA	Mon, Jul 25, 2011	31.08	31.28	30.72	30.96
3338	NYSE	MFA	Fri, Jul 22, 2011	31.40	31.44	31.20	31.28
3337	NYSE	MFA	Thu, Jul 21, 2011	31.48	31.60	31.28	31.32
3336	NYSE	MFA	Wed, Jul 20, 2011	31.24	31.60	31.02	31.48
3335	NYSE	MFA	Tue, Jul 19, 2011	30.84	31.20	30.72	31.12
3334	NYSE	MFA	Mon, Jul 18, 2011	31.12	31.16	30.76	30.80
3333	NYSE	MFA	Fri, Jul 15, 2011	31.20	31.32	31.00	31.16
3332	NYSE	MFA	Thu, Jul 14, 2011	31.56	31.84	31.20	31.20
3331	NYSE	MFA	Wed, Jul 13, 2011	31.52	32.04	31.44	31.48
3330	NYSE	MFA	Tue, Jul 12, 2011	32.28	32.28	31.28	31.36
3329	NYSE	MFA	Mon, Jul 11, 2011	33.40	33.40	33.16	33.20
3328	NYSE	MFA	Fri, Jul 8, 2011	33.12	33.40	32.84	33.36
3327	NYSE	MFA	Thu, Jul 7, 2011	33.24	33.40	33.12	33.16
3326	NYSE	MFA	Wed, Jul 6, 2011	32.92	33.16	32.84	33.08
3325	NYSE	MFA	Tue, Jul 5, 2011	32.84	32.92	32.52	32.84
3324	NYSE	MFA	Fri, Jul 1, 2011	32.24	32.80	32.20	32.72
3323	NYSE	MFA	Thu, Jun 30, 2011	32.60	32.60	32.12	32.16
3322	NYSE	MFA	Wed, Jun 29, 2011	32.56	32.56	32.24	32.36
3321	NYSE	MFA	Tue, Jun 28, 2011	32.32	32.52	32.20	32.28
3320	NYSE	MFA	Mon, Jun 27, 2011	32.24	32.40	32.04	32.32
3319	NYSE	MFA	Fri, Jun 24, 2011	32.08	32.28	31.88	32.16
3318	NYSE	MFA	Thu, Jun 23, 2011	32.00	32.20	31.68	31.96
3317	NYSE	MFA	Wed, Jun 22, 2011	31.80	32.36	31.76	32.24
3316	NYSE	MFA	Tue, Jun 21, 2011	31.88	32.08	31.64	31.76
3315	NYSE	MFA	Mon, Jun 20, 2011	31.36	31.88	31.32	31.68
3314	NYSE	MFA	Fri, Jun 17, 2011	31.80	31.88	31.08	31.32
3313	NYSE	MFA	Thu, Jun 16, 2011	31.72	32.00	31.60	31.68
3312	NYSE	MFA	Wed, Jun 15, 2011	31.68	32.00	31.56	31.80
3311	NYSE	MFA	Tue, Jun 14, 2011	31.72	31.96	31.52	31.92
3310	NYSE	MFA	Mon, Jun 13, 2011	31.08	31.56	30.84	31.48
3309	NYSE	MFA	Fri, Jun 10, 2011	31.52	31.52	31.04	31.04
3308	NYSE	MFA	Thu, Jun 9, 2011	32.48	32.56	31.52	31.56
3307	NYSE	MFA	Wed, Jun 8, 2011	32.28	32.48	32.12	32.48
3306	NYSE	MFA	Tue, Jun 7, 2011	32.60	32.60	32.36	32.40
3305	NYSE	MFA	Mon, Jun 6, 2011	32.24	32.64	32.20	32.40
3304	NYSE	MFA	Fri, Jun 3, 2011	32.20	32.48	32.12	32.20
3303	NYSE	MFA	Thu, Jun 2, 2011	32.68	32.68	32.28	32.28
3302	NYSE	MFA	Wed, Jun 1, 2011	32.84	32.92	32.48	32.48
3301	NYSE	MFA	Tue, May 31, 2011	32.96	33.04	32.76	32.96
3300	NYSE	MFA	Fri, May 27, 2011	32.80	32.92	32.52	32.72
3299	NYSE	MFA	Thu, May 26, 2011	32.56	32.92	32.32	32.80
3298	NYSE	MFA	Wed, May 25, 2011	32.40	32.60	32.20	32.52
3297	NYSE	MFA	Tue, May 24, 2011	32.40	32.64	32.16	32.56
3296	NYSE	MFA	Mon, May 23, 2011	32.48	32.64	32.28	32.32
3295	NYSE	MFA	Fri, May 20, 2011	32.40	32.64	32.40	32.56
3294	NYSE	MFA	Thu, May 19, 2011	32.52	32.56	32.36	32.48
3293	NYSE	MFA	Wed, May 18, 2011	32.40	32.44	32.24	32.36
3292	NYSE	MFA	Tue, May 17, 2011	32.44	32.60	32.24	32.32
3291	NYSE	MFA	Mon, May 16, 2011	32.60	32.92	32.44	32.44
3290	NYSE	MFA	Fri, May 13, 2011	32.96	32.96	32.60	32.64
3289	NYSE	MFA	Thu, May 12, 2011	32.72	33.00	32.60	32.88
3288	NYSE	MFA	Wed, May 11, 2011	32.80	32.96	32.64	32.76
3287	NYSE	MFA	Tue, May 10, 2011	32.72	32.92	32.64	32.80
3286	NYSE	MFA	Mon, May 9, 2011	32.56	32.76	32.40	32.64
3285	NYSE	MFA	Fri, May 6, 2011	32.40	32.60	32.28	32.56
3284	NYSE	MFA	Thu, May 5, 2011	32.40	32.60	32.28	32.40
3283	NYSE	MFA	Wed, May 4, 2011	32.40	32.58	32.20	32.44
3282	NYSE	MFA	Tue, May 3, 2011	31.88	32.40	31.88	32.32
3281	NYSE	MFA	Mon, May 2, 2011	32.12	32.16	31.64	31.92
3280	NYSE	MFA	Fri, Apr 29, 2011	32.16	32.20	31.76	31.92
3279	NYSE	MFA	Thu, Apr 28, 2011	31.80	32.00	31.72	31.88
3278	NYSE	MFA	Wed, Apr 27, 2011	31.56	31.76	31.44	31.72
3277	NYSE	MFA	Tue, Apr 26, 2011	31.20	31.76	31.10	31.56
3276	NYSE	MFA	Mon, Apr 25, 2011	31.00	31.08	30.76	31.08
3275	NYSE	MFA	Thu, Apr 21, 2011	31.20	31.24	30.88	30.96
3274	NYSE	MFA	Wed, Apr 20, 2011	31.28	31.32	30.92	31.08
3273	NYSE	MFA	Tue, Apr 19, 2011	31.08	31.16	30.84	31.04
3272	NYSE	MFA	Mon, Apr 18, 2011	31.20	31.28	30.92	31.00
3271	NYSE	MFA	Fri, Apr 15, 2011	31.16	31.36	31.04	31.16
3270	NYSE	MFA	Thu, Apr 14, 2011	30.76	31.36	30.72	31.28
3269	NYSE	MFA	Wed, Apr 13, 2011	30.92	30.92	30.60	30.76
3268	NYSE	MFA	Tue, Apr 12, 2011	30.72	30.88	30.48	30.64
3267	NYSE	MFA	Mon, Apr 11, 2011	31.00	31.08	30.64	30.76
3266	NYSE	MFA	Fri, Apr 8, 2011	31.32	31.48	30.68	30.92
3265	NYSE	MFA	Thu, Apr 7, 2011	31.80	31.83	31.16	31.32
3264	NYSE	MFA	Wed, Apr 6, 2011	32.72	32.80	32.48	32.68
3263	NYSE	MFA	Tue, Apr 5, 2011	32.88	32.88	32.60	32.72
3262	NYSE	MFA	Mon, Apr 4, 2011	32.92	32.96	32.72	32.88
3261	NYSE	MFA	Fri, Apr 1, 2011	32.80	32.96	32.52	32.80
3260	NYSE	MFA	Thu, Mar 31, 2011	32.84	32.84	32.52	32.80
3259	NYSE	MFA	Wed, Mar 30, 2011	32.80	32.98	32.60	32.72
3258	NYSE	MFA	Tue, Mar 29, 2011	32.76	32.84	32.52	32.80
3257	NYSE	MFA	Mon, Mar 28, 2011	33.00	33.00	32.72	32.80
3256	NYSE	MFA	Fri, Mar 25, 2011	32.96	33.04	32.76	32.88
3255	NYSE	MFA	Thu, Mar 24, 2011	33.00	33.00	32.68	32.84
3254	NYSE	MFA	Wed, Mar 23, 2011	32.48	32.92	32.32	32.88
3253	NYSE	MFA	Tue, Mar 22, 2011	32.84	32.88	32.32	32.44
3252	NYSE	MFA	Mon, Mar 21, 2011	32.76	33.00	32.68	33.00
3251	NYSE	MFA	Fri, Mar 18, 2011	32.44	32.60	32.20	32.48
3250	NYSE	MFA	Thu, Mar 17, 2011	32.48	32.64	32.20	32.28
3249	NYSE	MFA	Wed, Mar 16, 2011	32.68	32.96	32.24	32.40
3248	NYSE	MFA	Tue, Mar 15, 2011	32.52	32.92	32.40	32.64
3247	NYSE	MFA	Mon, Mar 14, 2011	32.40	33.00	32.36	32.92
3246	NYSE	MFA	Fri, Mar 11, 2011	32.96	33.00	32.52	32.60
3245	NYSE	MFA	Thu, Mar 10, 2011	32.96	33.00	32.72	32.80
3244	NYSE	MFA	Wed, Mar 9, 2011	33.28	33.32	32.96	33.00
3243	NYSE	MFA	Tue, Mar 8, 2011	33.08	33.32	33.00	33.20
3242	NYSE	MFA	Mon, Mar 7, 2011	34.28	34.48	33.64	33.96
3241	NYSE	MFA	Fri, Mar 4, 2011	34.40	34.56	34.08	34.32
3240	NYSE	MFA	Thu, Mar 3, 2011	34.38	34.56	34.24	34.56
3239	NYSE	MFA	Wed, Mar 2, 2011	33.76	34.16	33.68	34.08
3238	NYSE	MFA	Tue, Mar 1, 2011	34.12	34.24	33.76	33.88
3237	NYSE	MFA	Mon, Feb 28, 2011	33.96	34.16	33.68	33.88
3236	NYSE	MFA	Fri, Feb 25, 2011	33.64	34.00	33.64	33.80
3235	NYSE	MFA	Thu, Feb 24, 2011	33.36	33.72	33.36	33.68
3234	NYSE	MFA	Wed, Feb 23, 2011	33.08	33.52	32.88	33.44
3233	NYSE	MFA	Tue, Feb 22, 2011	33.44	33.48	33.00	33.00
3232	NYSE	MFA	Fri, Feb 18, 2011	33.68	33.78	33.44	33.48
3231	NYSE	MFA	Thu, Feb 17, 2011	33.32	33.80	33.28	33.76
3230	NYSE	MFA	Wed, Feb 16, 2011	33.12	33.32	32.80	33.28
3229	NYSE	MFA	Tue, Feb 15, 2011	33.08	33.24	32.92	33.12
3228	NYSE	MFA	Mon, Feb 14, 2011	33.48	33.76	33.20	33.28
3227	NYSE	MFA	Fri, Feb 11, 2011	33.36	33.60	33.24	33.60
3226	NYSE	MFA	Thu, Feb 10, 2011	33.16	33.48	33.16	33.36
3225	NYSE	MFA	Wed, Feb 9, 2011	33.28	33.40	33.12	33.16
3224	NYSE	MFA	Tue, Feb 8, 2011	33.28	33.36	33.08	33.36
3223	NYSE	MFA	Mon, Feb 7, 2011	32.88	33.28	32.88	33.24
3222	NYSE	MFA	Fri, Feb 4, 2011	32.84	33.00	32.64	32.84
3221	NYSE	MFA	Thu, Feb 3, 2011	33.04	33.16	32.72	32.96
3220	NYSE	MFA	Wed, Feb 2, 2011	33.12	33.32	32.84	32.96
3219	NYSE	MFA	Tue, Feb 1, 2011	32.72	33.24	32.72	33.20
3218	NYSE	MFA	Mon, Jan 31, 2011	33.24	33.32	32.60	32.68
3217	NYSE	MFA	Fri, Jan 28, 2011	33.24	33.24	32.88	33.00
3216	NYSE	MFA	Thu, Jan 27, 2011	33.28	33.32	32.84	33.16
3215	NYSE	MFA	Wed, Jan 26, 2011	33.12	33.32	33.00	33.20
3214	NYSE	MFA	Tue, Jan 25, 2011	32.56	33.04	32.52	32.92
3213	NYSE	MFA	Mon, Jan 24, 2011	32.36	32.72	32.32	32.56
3212	NYSE	MFA	Fri, Jan 21, 2011	31.80	32.36	31.80	32.28
3211	NYSE	MFA	Thu, Jan 20, 2011	31.80	32.24	31.75	31.96
3210	NYSE	MFA	Wed, Jan 19, 2011	32.40	32.48	31.80	31.88
3209	NYSE	MFA	Tue, Jan 18, 2011	32.20	32.28	31.92	32.08
3208	NYSE	MFA	Fri, Jan 14, 2011	32.28	32.28	32.04	32.20
3207	NYSE	MFA	Thu, Jan 13, 2011	32.16	32.28	31.96	32.16
3206	NYSE	MFA	Wed, Jan 12, 2011	32.40	32.40	31.88	32.00
3205	NYSE	MFA	Tue, Jan 11, 2011	32.12	32.24	31.92	32.12
3204	NYSE	MFA	Mon, Jan 10, 2011	31.88	32.32	31.76	32.08
3203	NYSE	MFA	Fri, Jan 7, 2011	32.04	32.16	31.72	31.96
3202	NYSE	MFA	Thu, Jan 6, 2011	32.20	32.20	31.76	32.00
3201	NYSE	MFA	Wed, Jan 5, 2011	31.52	32.08	31.52	32.08
3200	NYSE	MFA	Tue, Jan 4, 2011	32.36	32.40	31.56	31.56
3199	NYSE	MFA	Mon, Jan 3, 2011	32.76	32.76	32.28	32.36
3198	NYSE	MFA	Fri, Dec 31, 2010	32.68	32.88	32.56	32.64
3197	NYSE	MFA	Thu, Dec 30, 2010	32.52	32.80	32.48	32.64
3196	NYSE	MFA	Wed, Dec 29, 2010	32.24	32.52	32.12	32.44
3195	NYSE	MFA	Tue, Dec 28, 2010	33.12	33.16	33.00	33.08
3194	NYSE	MFA	Mon, Dec 27, 2010	32.88	33.04	32.76	33.00
3193	NYSE	MFA	Thu, Dec 23, 2010	32.76	33.00	32.68	32.76
3192	NYSE	MFA	Wed, Dec 22, 2010	32.80	32.80	32.60	32.68
3191	NYSE	MFA	Tue, Dec 21, 2010	32.72	32.88	32.60	32.68
3190	NYSE	MFA	Mon, Dec 20, 2010	32.60	32.68	32.40	32.68
3189	NYSE	MFA	Fri, Dec 17, 2010	32.80	32.80	32.40	32.68
3188	NYSE	MFA	Thu, Dec 16, 2010	32.84	32.96	32.68	32.72
3187	NYSE	MFA	Wed, Dec 15, 2010	33.08	33.18	32.64	32.64
3186	NYSE	MFA	Tue, Dec 14, 2010	33.20	33.43	33.04	33.12
3185	NYSE	MFA	Mon, Dec 13, 2010	33.08	33.56	33.08	33.20
3184	NYSE	MFA	Fri, Dec 10, 2010	32.96	33.20	32.88	33.12
3183	NYSE	MFA	Thu, Dec 9, 2010	32.84	32.96	32.58	32.84
3182	NYSE	MFA	Wed, Dec 8, 2010	32.92	32.92	32.56	32.64
3181	NYSE	MFA	Tue, Dec 7, 2010	32.84	32.96	32.52	32.88
3180	NYSE	MFA	Mon, Dec 6, 2010	32.64	32.84	32.60	32.76
3179	NYSE	MFA	Fri, Dec 3, 2010	32.88	33.00	32.48	32.80
3178	NYSE	MFA	Thu, Dec 2, 2010	32.96	33.04	32.72	32.88
3177	NYSE	MFA	Wed, Dec 1, 2010	32.88	32.96	32.52	32.92
3176	NYSE	MFA	Tue, Nov 30, 2010	32.48	32.68	32.48	32.60
3175	NYSE	MFA	Mon, Nov 29, 2010	32.56	32.84	32.52	32.56
3174	NYSE	MFA	Fri, Nov 26, 2010	32.76	32.76	32.52	32.52
3173	NYSE	MFA	Wed, Nov 24, 2010	32.76	32.92	32.68	32.68
3172	NYSE	MFA	Tue, Nov 23, 2010	32.60	32.80	32.60	32.68
3171	NYSE	MFA	Mon, Nov 22, 2010	32.84	32.88	32.60	32.80
3170	NYSE	MFA	Fri, Nov 19, 2010	32.52	32.68	32.24	32.64
3169	NYSE	MFA	Thu, Nov 18, 2010	32.68	32.76	32.36	32.48
3168	NYSE	MFA	Wed, Nov 17, 2010	32.52	32.68	32.40	32.60
3167	NYSE	MFA	Tue, Nov 16, 2010	32.20	32.52	32.07	32.52
3166	NYSE	MFA	Mon, Nov 15, 2010	32.64	32.68	32.16	32.28
3165	NYSE	MFA	Fri, Nov 12, 2010	32.32	32.68	32.28	32.40
3164	NYSE	MFA	Thu, Nov 11, 2010	32.32	32.76	32.12	32.44
3163	NYSE	MFA	Wed, Nov 10, 2010	32.00	32.56	31.76	32.36
3162	NYSE	MFA	Tue, Nov 9, 2010	32.00	32.28	31.72	31.88
3161	NYSE	MFA	Mon, Nov 8, 2010	32.32	32.40	31.84	31.88
3160	NYSE	MFA	Fri, Nov 5, 2010	32.04	32.32	32.00	32.32
3159	NYSE	MFA	Thu, Nov 4, 2010	32.08	32.08	31.72	32.00
3158	NYSE	MFA	Wed, Nov 3, 2010	32.00	32.00	31.68	31.80
3157	NYSE	MFA	Tue, Nov 2, 2010	31.92	32.00	31.80	31.96
3156	NYSE	MFA	Mon, Nov 1, 2010	31.84	32.32	31.56	31.84
3155	NYSE	MFA	Fri, Oct 29, 2010	31.68	31.88	31.56	31.64
3154	NYSE	MFA	Thu, Oct 28, 2010	31.68	31.88	31.48	31.64
3153	NYSE	MFA	Wed, Oct 27, 2010	31.64	31.68	31.36	31.60
3152	NYSE	MFA	Tue, Oct 26, 2010	31.56	31.80	31.38	31.68
3151	NYSE	MFA	Mon, Oct 25, 2010	31.68	31.84	31.36	31.60
3150	NYSE	MFA	Fri, Oct 22, 2010	31.84	31.96	31.60	31.64
3149	NYSE	MFA	Thu, Oct 21, 2010	31.64	31.92	31.48	31.76
3148	NYSE	MFA	Wed, Oct 20, 2010	31.40	31.92	31.36	31.56
3147	NYSE	MFA	Tue, Oct 19, 2010	30.88	31.56	30.76	31.32
3146	NYSE	MFA	Mon, Oct 18, 2010	30.56	30.96	30.32	30.92
3145	NYSE	MFA	Fri, Oct 15, 2010	30.64	30.72	30.36	30.40
3144	NYSE	MFA	Thu, Oct 14, 2010	30.80	30.86	30.32	30.40
3143	NYSE	MFA	Wed, Oct 13, 2010	30.84	30.88	30.64	30.76
3142	NYSE	MFA	Tue, Oct 12, 2010	30.68	30.88	30.60	30.80
3141	NYSE	MFA	Mon, Oct 11, 2010	30.72	30.84	30.60	30.68
3140	NYSE	MFA	Fri, Oct 8, 2010	30.16	30.68	30.16	30.60
3139	NYSE	MFA	Thu, Oct 7, 2010	30.72	30.80	30.32	30.40
3138	NYSE	MFA	Wed, Oct 6, 2010	31.84	31.92	31.44	31.68
3137	NYSE	MFA	Tue, Oct 5, 2010	31.72	32.00	31.60	31.84
3136	NYSE	MFA	Mon, Oct 4, 2010	30.96	31.60	30.96	31.60
3135	NYSE	MFA	Fri, Oct 1, 2010	30.76	31.04	30.68	30.92
3134	NYSE	MFA	Thu, Sep 30, 2010	30.72	30.76	30.32	30.52
3133	NYSE	MFA	Wed, Sep 29, 2010	30.56	30.68	30.32	30.64
3132	NYSE	MFA	Tue, Sep 28, 2010	30.40	30.60	30.16	30.60
3131	NYSE	MFA	Mon, Sep 27, 2010	30.52	30.70	30.32	30.48
3130	NYSE	MFA	Fri, Sep 24, 2010	30.24	30.56	30.08	30.52
3129	NYSE	MFA	Thu, Sep 23, 2010	29.84	30.16	29.68	29.92
3128	NYSE	MFA	Wed, Sep 22, 2010	29.88	30.20	29.80	29.96
3127	NYSE	MFA	Tue, Sep 21, 2010	30.64	30.72	29.84	29.88
3126	NYSE	MFA	Mon, Sep 20, 2010	30.64	30.80	30.44	30.60
3125	NYSE	MFA	Fri, Sep 17, 2010	30.44	30.68	30.18	30.64
3124	NYSE	MFA	Thu, Sep 16, 2010	30.44	30.60	30.14	30.40
3123	NYSE	MFA	Wed, Sep 15, 2010	30.32	30.56	30.20	30.56
3122	NYSE	MFA	Tue, Sep 14, 2010	30.36	30.56	30.20	30.32
3121	NYSE	MFA	Mon, Sep 13, 2010	30.20	30.36	29.96	30.32
3120	NYSE	MFA	Fri, Sep 10, 2010	30.20	30.36	29.88	29.96
3119	NYSE	MFA	Thu, Sep 9, 2010	30.12	30.36	29.92	30.36
3118	NYSE	MFA	Wed, Sep 8, 2010	30.04	30.20	29.88	30.00
3117	NYSE	MFA	Tue, Sep 7, 2010	30.20	30.28	29.88	29.92
3116	NYSE	MFA	Fri, Sep 3, 2010	30.20	30.36	29.84	30.20
3115	NYSE	MFA	Thu, Sep 2, 2010	29.96	30.16	29.72	30.08
3114	NYSE	MFA	Wed, Sep 1, 2010	29.76	29.96	29.59	29.88
3113	NYSE	MFA	Tue, Aug 31, 2010	29.44	29.68	29.09	29.48
3112	NYSE	MFA	Mon, Aug 30, 2010	29.56	29.80	29.44	29.48
3111	NYSE	MFA	Fri, Aug 27, 2010	29.36	29.60	29.00	29.60
3110	NYSE	MFA	Thu, Aug 26, 2010	29.16	29.28	28.92	29.16
3109	NYSE	MFA	Wed, Aug 25, 2010	28.64	29.16	28.40	29.12
3108	NYSE	MFA	Tue, Aug 24, 2010	28.84	29.12	28.68	28.88
3107	NYSE	MFA	Mon, Aug 23, 2010	29.16	29.16	28.88	29.12
3106	NYSE	MFA	Fri, Aug 20, 2010	28.84	29.08	28.72	29.08
3105	NYSE	MFA	Thu, Aug 19, 2010	29.24	29.32	28.68	28.92
3104	NYSE	MFA	Wed, Aug 18, 2010	29.40	29.52	29.16	29.24
3103	NYSE	MFA	Tue, Aug 17, 2010	29.32	29.80	29.24	29.40
3102	NYSE	MFA	Mon, Aug 16, 2010	29.00	29.32	28.88	29.12
3101	NYSE	MFA	Fri, Aug 13, 2010	29.32	29.48	29.00	29.04
3100	NYSE	MFA	Thu, Aug 12, 2010	28.68	29.64	28.68	29.32
3099	NYSE	MFA	Wed, Aug 11, 2010	28.92	29.16	28.84	29.00
3098	NYSE	MFA	Tue, Aug 10, 2010	29.12	29.40	29.04	29.24
3097	NYSE	MFA	Mon, Aug 9, 2010	29.48	29.48	29.20	29.32
3096	NYSE	MFA	Fri, Aug 6, 2010	29.00	29.48	29.00	29.36
3095	NYSE	MFA	Thu, Aug 5, 2010	29.00	29.12	28.88	29.00
3094	NYSE	MFA	Wed, Aug 4, 2010	29.24	29.36	29.00	29.04
3093	NYSE	MFA	Tue, Aug 3, 2010	29.40	29.68	29.16	29.20
3092	NYSE	MFA	Mon, Aug 2, 2010	29.64	29.80	29.36	29.36
3091	NYSE	MFA	Fri, Jul 30, 2010	29.00	29.80	29.00	29.36
3090	NYSE	MFA	Thu, Jul 29, 2010	29.92	30.08	29.12	29.20
3089	NYSE	MFA	Wed, Jul 28, 2010	30.40	30.56	29.80	29.84
3088	NYSE	MFA	Tue, Jul 27, 2010	30.56	30.84	30.28	30.48
3087	NYSE	MFA	Mon, Jul 26, 2010	30.40	30.56	30.20	30.56
3086	NYSE	MFA	Fri, Jul 23, 2010	29.64	30.36	29.60	30.32
3085	NYSE	MFA	Thu, Jul 22, 2010	29.64	29.92	29.44	29.76
3084	NYSE	MFA	Wed, Jul 21, 2010	29.60	29.68	29.20	29.24
3083	NYSE	MFA	Tue, Jul 20, 2010	29.00	29.60	28.84	29.52
3082	NYSE	MFA	Mon, Jul 19, 2010	29.04	29.28	28.88	29.16
3081	NYSE	MFA	Fri, Jul 16, 2010	29.08	29.40	28.76	28.92
3080	NYSE	MFA	Thu, Jul 15, 2010	29.00	29.24	28.64	29.16
3079	NYSE	MFA	Wed, Jul 14, 2010	29.40	29.40	28.80	29.00
3078	NYSE	MFA	Tue, Jul 13, 2010	29.40	29.76	29.32	29.52
3077	NYSE	MFA	Mon, Jul 12, 2010	29.12	29.40	28.92	29.16
3076	NYSE	MFA	Fri, Jul 9, 2010	29.08	29.32	28.72	29.24
3075	NYSE	MFA	Thu, Jul 8, 2010	29.24	29.36	28.72	29.00
3074	NYSE	MFA	Wed, Jul 7, 2010	29.00	30.08	28.92	29.96
3073	NYSE	MFA	Tue, Jul 6, 2010	28.92	29.52	28.64	28.80
3072	NYSE	MFA	Fri, Jul 2, 2010	28.80	28.92	28.20	28.64
3071	NYSE	MFA	Thu, Jul 1, 2010	29.04	29.56	28.24	28.76
3070	NYSE	MFA	Wed, Jun 30, 2010	29.92	30.26	29.60	29.60
3069	NYSE	MFA	Tue, Jun 29, 2010	30.08	30.40	29.64	29.84
3068	NYSE	MFA	Mon, Jun 28, 2010	31.00	31.00	30.48	30.52
3067	NYSE	MFA	Fri, Jun 25, 2010	30.12	31.04	30.08	31.04
3066	NYSE	MFA	Thu, Jun 24, 2010	29.68	30.32	29.68	30.08
3065	NYSE	MFA	Wed, Jun 23, 2010	29.80	30.12	29.72	29.92
3064	NYSE	MFA	Tue, Jun 22, 2010	30.60	30.60	29.88	29.88
3063	NYSE	MFA	Mon, Jun 21, 2010	30.60	30.62	30.20	30.40
3062	NYSE	MFA	Fri, Jun 18, 2010	30.20	30.40	30.04	30.32
3061	NYSE	MFA	Thu, Jun 17, 2010	30.56	30.56	29.88	30.20
3060	NYSE	MFA	Wed, Jun 16, 2010	30.32	30.60	30.12	30.40
3059	NYSE	MFA	Tue, Jun 15, 2010	30.32	30.44	29.88	30.40
3058	NYSE	MFA	Mon, Jun 14, 2010	30.04	30.52	29.92	30.24
3057	NYSE	MFA	Fri, Jun 11, 2010	29.68	30.04	29.48	30.04
3056	NYSE	MFA	Thu, Jun 10, 2010	29.80	30.00	29.56	30.00
3055	NYSE	MFA	Wed, Jun 9, 2010	29.76	29.96	29.40	29.56
3054	NYSE	MFA	Tue, Jun 8, 2010	29.52	29.76	29.16	29.72
3053	NYSE	MFA	Mon, Jun 7, 2010	28.96	29.72	28.80	29.36
3052	NYSE	MFA	Fri, Jun 4, 2010	29.48	29.64	28.92	28.92
3051	NYSE	MFA	Thu, Jun 3, 2010	29.92	30.00	29.48	29.76
3050	NYSE	MFA	Wed, Jun 2, 2010	29.04	29.80	28.96	29.80
3049	NYSE	MFA	Tue, Jun 1, 2010	29.16	29.76	28.88	29.04
3048	NYSE	MFA	Fri, May 28, 2010	29.08	29.56	28.92	29.32
3047	NYSE	MFA	Thu, May 27, 2010	28.44	29.12	28.07	29.12
3046	NYSE	MFA	Wed, May 26, 2010	28.12	28.44	27.71	27.84
3045	NYSE	MFA	Tue, May 25, 2010	27.28	28.04	27.16	28.00
3044	NYSE	MFA	Mon, May 24, 2010	27.96	28.08	27.56	27.76
3043	NYSE	MFA	Fri, May 21, 2010	27.40	27.96	27.24	27.96
3042	NYSE	MFA	Thu, May 20, 2010	27.92	28.20	27.44	27.48
3041	NYSE	MFA	Wed, May 19, 2010	28.12	28.40	27.80	28.16
3040	NYSE	MFA	Tue, May 18, 2010	28.72	28.80	28.00	28.16
3039	NYSE	MFA	Mon, May 17, 2010	28.12	28.60	28.04	28.52
3038	NYSE	MFA	Fri, May 14, 2010	28.48	28.48	27.84	28.12
3037	NYSE	MFA	Thu, May 13, 2010	28.72	29.00	28.52	28.60
3036	NYSE	MFA	Wed, May 12, 2010	28.40	28.92	28.40	28.76
3035	NYSE	MFA	Tue, May 11, 2010	28.32	28.80	28.16	28.36
3034	NYSE	MFA	Mon, May 10, 2010	28.20	28.56	27.80	28.52
3033	NYSE	MFA	Fri, May 7, 2010	27.04	27.52	26.60	27.36
3032	NYSE	MFA	Thu, May 6, 2010	27.80	27.92	24.56	26.60
3031	NYSE	MFA	Wed, May 5, 2010	28.40	28.56	27.80	27.92
3030	NYSE	MFA	Tue, May 4, 2010	28.68	28.77	28.00	28.24
3029	NYSE	MFA	Mon, May 3, 2010	28.64	28.64	28.24	28.64
3028	NYSE	MFA	Fri, Apr 30, 2010	28.92	29.12	28.40	28.44
3027	NYSE	MFA	Thu, Apr 29, 2010	29.16	29.36	28.68	28.96
3026	NYSE	MFA	Wed, Apr 28, 2010	29.08	29.28	29.00	29.08
3025	NYSE	MFA	Tue, Apr 27, 2010	29.20	29.36	29.00	29.00
3024	NYSE	MFA	Mon, Apr 26, 2010	29.48	29.52	29.16	29.24
3023	NYSE	MFA	Fri, Apr 23, 2010	29.28	29.40	28.92	29.40
3022	NYSE	MFA	Thu, Apr 22, 2010	29.08	29.32	28.76	29.24
3021	NYSE	MFA	Wed, Apr 21, 2010	29.48	29.48	28.96	29.12
3020	NYSE	MFA	Tue, Apr 20, 2010	29.00	29.48	28.96	29.48
3019	NYSE	MFA	Mon, Apr 19, 2010	28.76	29.12	28.56	28.96
3018	NYSE	MFA	Fri, Apr 16, 2010	29.08	29.20	28.64	28.80
3017	NYSE	MFA	Thu, Apr 15, 2010	29.36	29.44	28.88	28.96
3016	NYSE	MFA	Wed, Apr 14, 2010	29.40	29.40	29.20	29.40
3015	NYSE	MFA	Tue, Apr 13, 2010	29.00	29.36	28.84	29.20
3014	NYSE	MFA	Mon, Apr 12, 2010	29.08	29.20	28.96	29.04
3013	NYSE	MFA	Fri, Apr 9, 2010	28.88	29.16	28.88	28.96
3012	NYSE	MFA	Thu, Apr 8, 2010	29.16	29.28	28.76	28.88
3011	NYSE	MFA	Wed, Apr 7, 2010	30.00	30.00	29.60	29.96
3010	NYSE	MFA	Tue, Apr 6, 2010	29.80	29.96	29.64	29.92
3009	NYSE	MFA	Mon, Apr 5, 2010	29.76	29.84	29.60	29.72
3008	NYSE	MFA	Thu, Apr 1, 2010	29.24	29.64	29.20	29.64
3007	NYSE	MFA	Wed, Mar 31, 2010	29.28	29.60	29.20	29.44
3006	NYSE	MFA	Tue, Mar 30, 2010	29.28	29.40	29.08	29.36
3005	NYSE	MFA	Mon, Mar 29, 2010	29.28	29.28	28.96	29.20
3004	NYSE	MFA	Fri, Mar 26, 2010	29.20	29.20	28.80	29.12
3003	NYSE	MFA	Thu, Mar 25, 2010	29.28	29.36	28.88	28.88
3002	NYSE	MFA	Wed, Mar 24, 2010	29.24	29.32	29.00	29.12
3001	NYSE	MFA	Tue, Mar 23, 2010	29.40	29.44	28.96	29.20
3000	NYSE	MFA	Mon, Mar 22, 2010	29.48	29.52	29.16	29.48
2999	NYSE	MFA	Fri, Mar 19, 2010	29.36	29.40	29.04	29.36
2998	NYSE	MFA	Thu, Mar 18, 2010	29.08	29.28	28.84	29.28
2997	NYSE	MFA	Wed, Mar 17, 2010	28.84	29.08	28.68	29.08
2996	NYSE	MFA	Tue, Mar 16, 2010	28.60	28.80	28.40	28.76
2995	NYSE	MFA	Mon, Mar 15, 2010	28.88	28.92	28.36	28.44
2994	NYSE	MFA	Fri, Mar 12, 2010	29.00	29.04	28.68	28.80
2993	NYSE	MFA	Thu, Mar 11, 2010	28.84	29.08	28.72	28.84
2992	NYSE	MFA	Wed, Mar 10, 2010	28.64	28.96	28.36	28.92
2991	NYSE	MFA	Tue, Mar 9, 2010	28.40	28.60	28.28	28.44
2990	NYSE	MFA	Mon, Mar 8, 2010	29.12	29.12	28.24	28.28
2989	NYSE	MFA	Fri, Mar 5, 2010	29.24	29.28	29.00	29.28
2988	NYSE	MFA	Thu, Mar 4, 2010	29.12	29.28	28.96	29.16
2987	NYSE	MFA	Wed, Mar 3, 2010	29.32	29.44	29.00	29.08
2986	NYSE	MFA	Tue, Mar 2, 2010	29.20	29.28	28.80	29.24
2985	NYSE	MFA	Mon, Mar 1, 2010	29.12	29.28	28.96	29.20
2984	NYSE	MFA	Fri, Feb 26, 2010	28.48	29.08	28.32	28.96
2983	NYSE	MFA	Thu, Feb 25, 2010	28.00	28.40	27.92	28.40
2982	NYSE	MFA	Wed, Feb 24, 2010	27.88	28.40	27.64	28.36
2981	NYSE	MFA	Tue, Feb 23, 2010	27.84	28.08	27.72	27.76
2980	NYSE	MFA	Mon, Feb 22, 2010	27.84	28.08	27.84	27.92
2979	NYSE	MFA	Fri, Feb 19, 2010	28.08	28.12	27.84	27.96
2978	NYSE	MFA	Thu, Feb 18, 2010	28.44	28.48	27.96	28.12
2977	NYSE	MFA	Wed, Feb 17, 2010	28.60	28.60	28.28	28.44
2976	NYSE	MFA	Tue, Feb 16, 2010	28.32	28.52	27.84	28.48
2975	NYSE	MFA	Fri, Feb 12, 2010	28.36	28.56	27.88	28.20
2974	NYSE	MFA	Thu, Feb 11, 2010	28.84	28.92	28.24	28.36
2973	NYSE	MFA	Wed, Feb 10, 2010	29.08	29.16	27.96	27.96
2972	NYSE	MFA	Tue, Feb 9, 2010	29.48	29.48	29.00	29.16
2971	NYSE	MFA	Mon, Feb 8, 2010	29.52	29.76	29.24	29.28
2970	NYSE	MFA	Fri, Feb 5, 2010	29.16	29.60	29.00	29.60
2969	NYSE	MFA	Thu, Feb 4, 2010	29.76	29.80	29.20	29.20
2968	NYSE	MFA	Wed, Feb 3, 2010	29.80	29.80	29.46	29.64
2967	NYSE	MFA	Tue, Feb 2, 2010	29.32	29.68	29.20	29.60
2966	NYSE	MFA	Mon, Feb 1, 2010	29.52	29.76	29.20	29.36
2965	NYSE	MFA	Fri, Jan 29, 2010	29.56	29.76	29.32	29.44
2964	NYSE	MFA	Thu, Jan 28, 2010	29.52	29.64	29.36	29.52
2963	NYSE	MFA	Wed, Jan 27, 2010	28.92	29.48	28.84	29.44
2962	NYSE	MFA	Tue, Jan 26, 2010	28.80	29.36	28.68	28.96
2961	NYSE	MFA	Mon, Jan 25, 2010	29.24	29.24	28.60	29.00
2960	NYSE	MFA	Fri, Jan 22, 2010	29.12	29.40	28.96	29.08
2959	NYSE	MFA	Thu, Jan 21, 2010	29.36	29.48	28.96	29.08
2958	NYSE	MFA	Wed, Jan 20, 2010	28.80	29.36	28.64	29.32
2957	NYSE	MFA	Tue, Jan 19, 2010	28.92	29.00	28.72	28.92
2956	NYSE	MFA	Fri, Jan 15, 2010	29.08	29.24	28.76	28.80
2955	NYSE	MFA	Thu, Jan 14, 2010	29.36	29.48	29.08	29.12
2954	NYSE	MFA	Wed, Jan 13, 2010	29.40	29.48	29.24	29.32
2953	NYSE	MFA	Tue, Jan 12, 2010	29.52	29.60	29.24	29.24
2952	NYSE	MFA	Mon, Jan 11, 2010	29.60	29.92	29.56	29.60
2951	NYSE	MFA	Fri, Jan 8, 2010	29.68	29.80	29.52	29.72
2950	NYSE	MFA	Thu, Jan 7, 2010	29.80	30.00	29.56	29.76
2949	NYSE	MFA	Wed, Jan 6, 2010	29.96	30.08	29.64	29.80
2948	NYSE	MFA	Tue, Jan 5, 2010	29.60	29.84	29.40	29.84
2947	NYSE	MFA	Mon, Jan 4, 2010	29.68	29.80	29.44	29.68
2946	NYSE	MFA	Thu, Dec 31, 2009	29.60	29.68	29.24	29.40
2945	NYSE	MFA	Wed, Dec 30, 2009	29.60	29.64	29.44	29.60
2944	NYSE	MFA	Tue, Dec 29, 2009	29.72	29.92	29.44	29.52
2943	NYSE	MFA	Mon, Dec 28, 2009	30.68	30.76	30.44	30.48
2942	NYSE	MFA	Thu, Dec 24, 2009	30.40	30.60	30.23	30.56
2941	NYSE	MFA	Wed, Dec 23, 2009	30.16	30.32	30.00	30.32
2940	NYSE	MFA	Tue, Dec 22, 2009	29.80	30.16	29.72	30.04
2939	NYSE	MFA	Mon, Dec 21, 2009	30.00	30.20	29.60	29.64
2938	NYSE	MFA	Fri, Dec 18, 2009	30.40	30.40	29.80	29.80
2937	NYSE	MFA	Thu, Dec 17, 2009	30.48	30.48	30.04	30.20
2936	NYSE	MFA	Wed, Dec 16, 2009	30.72	30.96	30.04	30.12
2935	NYSE	MFA	Tue, Dec 15, 2009	31.24	31.24	30.52	30.64
2934	NYSE	MFA	Mon, Dec 14, 2009	30.72	31.20	30.52	31.20
2933	NYSE	MFA	Fri, Dec 11, 2009	30.40	30.56	30.04	30.56
2932	NYSE	MFA	Thu, Dec 10, 2009	29.80	30.00	29.68	30.00
2931	NYSE	MFA	Wed, Dec 9, 2009	29.92	29.92	29.60	29.76
2930	NYSE	MFA	Tue, Dec 8, 2009	29.48	30.00	29.48	29.84
2929	NYSE	MFA	Mon, Dec 7, 2009	29.84	30.00	29.44	29.60
2928	NYSE	MFA	Fri, Dec 4, 2009	30.04	30.40	29.40	29.84
2927	NYSE	MFA	Thu, Dec 3, 2009	30.12	30.20	29.76	29.76
2926	NYSE	MFA	Wed, Dec 2, 2009	30.00	30.20	29.92	30.08
2925	NYSE	MFA	Tue, Dec 1, 2009	30.56	30.56	29.88	29.96
2924	NYSE	MFA	Mon, Nov 30, 2009	29.40	30.36	29.12	30.28
2923	NYSE	MFA	Fri, Nov 27, 2009	29.56	29.84	29.24	29.28
2922	NYSE	MFA	Wed, Nov 25, 2009	30.40	30.40	29.80	29.80
2921	NYSE	MFA	Tue, Nov 24, 2009	30.20	30.28	29.84	30.16
2920	NYSE	MFA	Mon, Nov 23, 2009	30.48	30.76	30.06	30.12
2919	NYSE	MFA	Fri, Nov 20, 2009	30.00	30.44	30.00	30.24
2918	NYSE	MFA	Thu, Nov 19, 2009	30.12	30.36	29.84	30.20
2917	NYSE	MFA	Wed, Nov 18, 2009	30.12	30.32	30.04	30.20
2916	NYSE	MFA	Tue, Nov 17, 2009	29.92	30.28	29.72	30.00
2915	NYSE	MFA	Mon, Nov 16, 2009	29.48	30.16	29.40	30.04
2914	NYSE	MFA	Fri, Nov 13, 2009	29.52	29.62	29.16	29.36
2913	NYSE	MFA	Thu, Nov 12, 2009	30.28	30.32	29.40	29.40
2912	NYSE	MFA	Wed, Nov 11, 2009	30.24	30.56	30.00	30.28
2911	NYSE	MFA	Tue, Nov 10, 2009	29.80	30.20	29.64	30.08
2910	NYSE	MFA	Mon, Nov 9, 2009	28.96	29.92	28.68	29.92
2909	NYSE	MFA	Fri, Nov 6, 2009	29.16	29.44	28.48	28.60
2908	NYSE	MFA	Thu, Nov 5, 2009	28.68	29.52	28.68	29.48
2907	NYSE	MFA	Wed, Nov 4, 2009	29.92	30.07	28.48	28.52
2906	NYSE	MFA	Tue, Nov 3, 2009	29.68	29.92	28.92	29.92
2905	NYSE	MFA	Mon, Nov 2, 2009	29.76	30.16	29.24	29.76
2904	NYSE	MFA	Fri, Oct 30, 2009	30.00	30.28	29.16	29.68
2903	NYSE	MFA	Thu, Oct 29, 2009	29.12	30.08	28.96	30.08
2902	NYSE	MFA	Wed, Oct 28, 2009	29.72	29.96	28.72	28.80
2901	NYSE	MFA	Tue, Oct 27, 2009	30.12	30.20	29.84	29.88
2900	NYSE	MFA	Mon, Oct 26, 2009	30.80	30.92	30.04	30.12
2899	NYSE	MFA	Fri, Oct 23, 2009	30.84	30.84	30.40	30.76
2898	NYSE	MFA	Thu, Oct 22, 2009	30.28	30.84	30.04	30.84
2897	NYSE	MFA	Wed, Oct 21, 2009	29.92	30.76	29.68	30.24
2896	NYSE	MFA	Tue, Oct 20, 2009	30.56	30.56	29.80	29.96
2895	NYSE	MFA	Mon, Oct 19, 2009	29.64	30.32	29.64	30.32
2894	NYSE	MFA	Fri, Oct 16, 2009	30.32	30.36	29.80	29.80
2893	NYSE	MFA	Thu, Oct 15, 2009	30.96	30.96	30.16	30.40
2892	NYSE	MFA	Wed, Oct 14, 2009	30.20	31.00	30.04	31.00
2891	NYSE	MFA	Tue, Oct 13, 2009	30.92	30.92	29.80	30.00
2890	NYSE	MFA	Mon, Oct 12, 2009	31.20	31.24	30.80	31.04
2889	NYSE	MFA	Fri, Oct 9, 2009	30.88	31.08	30.68	31.04
2888	NYSE	MFA	Thu, Oct 8, 2009	30.76	30.88	30.64	30.84
2887	NYSE	MFA	Wed, Oct 7, 2009	32.20	32.24	31.44	31.56
2886	NYSE	MFA	Tue, Oct 6, 2009	32.24	32.44	31.74	32.20
2885	NYSE	MFA	Mon, Oct 5, 2009	31.80	32.24	31.64	32.16
2884	NYSE	MFA	Fri, Oct 2, 2009	31.00	31.68	30.68	31.60
2883	NYSE	MFA	Thu, Oct 1, 2009	32.12	32.32	31.12	31.20
2882	NYSE	MFA	Wed, Sep 30, 2009	31.80	32.12	31.20	31.84
2881	NYSE	MFA	Tue, Sep 29, 2009	32.76	32.76	31.28	31.64
2880	NYSE	MFA	Mon, Sep 28, 2009	32.20	32.68	31.88	32.68
2879	NYSE	MFA	Fri, Sep 25, 2009	31.48	32.00	31.08	31.96
2878	NYSE	MFA	Thu, Sep 24, 2009	32.72	32.88	31.40	31.52
2877	NYSE	MFA	Wed, Sep 23, 2009	33.40	33.56	32.52	32.52
2876	NYSE	MFA	Tue, Sep 22, 2009	32.44	33.48	32.24	33.28
2875	NYSE	MFA	Mon, Sep 21, 2009	32.32	32.46	31.92	32.16
2874	NYSE	MFA	Fri, Sep 18, 2009	32.16	32.68	31.96	32.36
2873	NYSE	MFA	Thu, Sep 17, 2009	32.72	32.84	31.72	32.08
2872	NYSE	MFA	Wed, Sep 16, 2009	32.16	32.92	31.88	32.60
2871	NYSE	MFA	Tue, Sep 15, 2009	31.64	32.16	31.08	32.00
2870	NYSE	MFA	Mon, Sep 14, 2009	31.24	31.92	30.92	31.92
2869	NYSE	MFA	Fri, Sep 11, 2009	31.26	31.48	30.72	31.28
2868	NYSE	MFA	Thu, Sep 10, 2009	31.00	31.24	30.64	31.24
2867	NYSE	MFA	Wed, Sep 9, 2009	31.12	31.32	30.60	30.96
2866	NYSE	MFA	Tue, Sep 8, 2009	30.72	31.00	30.36	31.00
2865	NYSE	MFA	Fri, Sep 4, 2009	30.64	30.76	30.36	30.60
2864	NYSE	MFA	Thu, Sep 3, 2009	30.80	31.04	30.40	30.64
2863	NYSE	MFA	Wed, Sep 2, 2009	30.80	31.04	30.44	30.60
2862	NYSE	MFA	Tue, Sep 1, 2009	31.60	31.76	30.60	30.68
2861	NYSE	MFA	Mon, Aug 31, 2009	31.56	31.72	31.08	31.68
2860	NYSE	MFA	Fri, Aug 28, 2009	31.60	31.80	31.24	31.64
2859	NYSE	MFA	Thu, Aug 27, 2009	31.44	31.44	31.00	31.36
2858	NYSE	MFA	Wed, Aug 26, 2009	31.16	31.36	30.88	31.32
2857	NYSE	MFA	Tue, Aug 25, 2009	30.92	31.32	30.80	31.24
2856	NYSE	MFA	Mon, Aug 24, 2009	31.12	31.24	30.76	30.84
2855	NYSE	MFA	Fri, Aug 21, 2009	31.00	31.24	30.80	30.96
2854	NYSE	MFA	Thu, Aug 20, 2009	30.28	30.96	30.28	30.92
2853	NYSE	MFA	Wed, Aug 19, 2009	29.88	30.40	29.84	30.28
2852	NYSE	MFA	Tue, Aug 18, 2009	29.48	30.36	29.44	30.12
2851	NYSE	MFA	Mon, Aug 17, 2009	30.04	30.08	29.44	29.56
2850	NYSE	MFA	Fri, Aug 14, 2009	30.24	30.28	29.92	30.24
2849	NYSE	MFA	Thu, Aug 13, 2009	30.28	30.44	29.56	30.24
2848	NYSE	MFA	Wed, Aug 12, 2009	30.24	30.44	29.96	30.16
2847	NYSE	MFA	Tue, Aug 11, 2009	30.80	30.96	30.00	30.12
2846	NYSE	MFA	Mon, Aug 10, 2009	30.64	31.08	30.52	30.92
2845	NYSE	MFA	Fri, Aug 7, 2009	30.72	31.00	30.04	30.76
2844	NYSE	MFA	Thu, Aug 6, 2009	31.12	31.32	30.24	30.40
2843	NYSE	MFA	Wed, Aug 5, 2009	30.56	30.96	30.20	30.92
2842	NYSE	MFA	Tue, Aug 4, 2009	30.00	30.56	29.84	30.48
2841	NYSE	MFA	Mon, Aug 3, 2009	30.00	30.40	29.84	30.12
2840	NYSE	MFA	Fri, Jul 31, 2009	29.44	30.12	29.44	29.60
2839	NYSE	MFA	Thu, Jul 30, 2009	28.80	29.96	28.72	29.56
2838	NYSE	MFA	Wed, Jul 29, 2009	29.00	29.36	28.32	28.40
2837	NYSE	MFA	Tue, Jul 28, 2009	30.04	30.64	29.68	29.80
2836	NYSE	MFA	Mon, Jul 27, 2009	29.20	30.32	28.92	30.32
2835	NYSE	MFA	Fri, Jul 24, 2009	28.36	28.52	28.24	28.40
2834	NYSE	MFA	Thu, Jul 23, 2009	27.84	28.64	27.60	28.44
2833	NYSE	MFA	Wed, Jul 22, 2009	27.96	28.12	27.68	27.84
2832	NYSE	MFA	Tue, Jul 21, 2009	28.08	28.08	27.58	28.00
2831	NYSE	MFA	Mon, Jul 20, 2009	27.88	28.00	27.68	28.00
2830	NYSE	MFA	Fri, Jul 17, 2009	27.72	27.92	27.36	27.72
2829	NYSE	MFA	Thu, Jul 16, 2009	27.48	27.84	27.20	27.68
2828	NYSE	MFA	Wed, Jul 15, 2009	27.44	27.72	27.16	27.56
2827	NYSE	MFA	Tue, Jul 14, 2009	27.28	27.28	26.72	27.20
2826	NYSE	MFA	Mon, Jul 13, 2009	26.68	27.16	26.48	27.08
2825	NYSE	MFA	Fri, Jul 10, 2009	26.40	26.60	26.24	26.48
2824	NYSE	MFA	Thu, Jul 9, 2009	26.84	26.92	26.40	26.40
2823	NYSE	MFA	Wed, Jul 8, 2009	27.92	27.96	27.20	27.48
2822	NYSE	MFA	Tue, Jul 7, 2009	28.08	28.24	27.68	27.76
2821	NYSE	MFA	Mon, Jul 6, 2009	27.48	28.20	27.28	28.00
2820	NYSE	MFA	Thu, Jul 2, 2009	28.16	28.16	27.28	27.28
2819	NYSE	MFA	Wed, Jul 1, 2009	28.36	28.52	27.84	28.00
2818	NYSE	MFA	Tue, Jun 30, 2009	27.52	27.80	26.96	27.68
2817	NYSE	MFA	Mon, Jun 29, 2009	27.24	27.24	26.84	27.12
2816	NYSE	MFA	Fri, Jun 26, 2009	26.40	27.20	26.16	27.12
2815	NYSE	MFA	Thu, Jun 25, 2009	25.84	26.40	25.80	26.40
2814	NYSE	MFA	Wed, Jun 24, 2009	26.36	26.52	25.74	26.08
2813	NYSE	MFA	Tue, Jun 23, 2009	26.08	26.52	26.00	26.20
2812	NYSE	MFA	Mon, Jun 22, 2009	26.68	26.70	25.84	25.84
2811	NYSE	MFA	Fri, Jun 19, 2009	26.52	26.88	26.28	26.76
2810	NYSE	MFA	Thu, Jun 18, 2009	26.04	26.48	25.84	26.28
2809	NYSE	MFA	Wed, Jun 17, 2009	25.64	26.52	25.64	26.00
2808	NYSE	MFA	Tue, Jun 16, 2009	25.88	26.20	25.40	25.64
2807	NYSE	MFA	Mon, Jun 15, 2009	26.04	26.20	25.72	25.80
2806	NYSE	MFA	Fri, Jun 12, 2009	25.68	26.28	25.44	26.20
2805	NYSE	MFA	Thu, Jun 11, 2009	25.24	26.08	25.20	25.76
2804	NYSE	MFA	Wed, Jun 10, 2009	26.60	26.60	24.84	25.36
2803	NYSE	MFA	Tue, Jun 9, 2009	26.48	26.68	26.24	26.44
2802	NYSE	MFA	Mon, Jun 8, 2009	26.24	26.64	26.24	26.36
2801	NYSE	MFA	Fri, Jun 5, 2009	27.40	27.64	26.44	26.56
2800	NYSE	MFA	Thu, Jun 4, 2009	26.12	27.32	26.12	27.16
2799	NYSE	MFA	Wed, Jun 3, 2009	26.84	27.00	26.00	26.24
2798	NYSE	MFA	Tue, Jun 2, 2009	25.36	26.84	25.20	26.56
2797	NYSE	MFA	Mon, Jun 1, 2009	25.28	26.08	24.92	25.40
2796	NYSE	MFA	Fri, May 29, 2009	25.08	25.24	24.58	25.04
2795	NYSE	MFA	Thu, May 28, 2009	25.20	25.20	24.56	24.96
2794	NYSE	MFA	Wed, May 27, 2009	25.84	26.00	24.68	24.92
2793	NYSE	MFA	Tue, May 26, 2009	24.88	25.96	24.80	25.88
2792	NYSE	MFA	Fri, May 22, 2009	25.68	25.92	25.04	25.04
2791	NYSE	MFA	Thu, May 21, 2009	25.16	25.72	25.04	25.56
2790	NYSE	MFA	Wed, May 20, 2009	25.76	26.00	25.28	25.28
2789	NYSE	MFA	Tue, May 19, 2009	26.28	26.32	25.44	25.52
2788	NYSE	MFA	Mon, May 18, 2009	25.16	26.56	24.88	26.40
2787	NYSE	MFA	Fri, May 15, 2009	25.36	25.60	24.60	24.96
2786	NYSE	MFA	Thu, May 14, 2009	25.04	25.76	24.68	25.56
2785	NYSE	MFA	Wed, May 13, 2009	25.40	25.40	24.72	24.80
2784	NYSE	MFA	Tue, May 12, 2009	25.16	25.64	24.68	25.08
2783	NYSE	MFA	Mon, May 11, 2009	25.36	26.16	24.92	25.08
2782	NYSE	MFA	Fri, May 8, 2009	24.84	26.20	24.64	26.00
2781	NYSE	MFA	Thu, May 7, 2009	25.28	25.68	24.36	24.72
2780	NYSE	MFA	Wed, May 6, 2009	24.40	25.40	24.00	25.28
2779	NYSE	MFA	Tue, May 5, 2009	24.48	24.80	24.16	24.48
2778	NYSE	MFA	Mon, May 4, 2009	23.72	24.72	23.52	24.64
2777	NYSE	MFA	Fri, May 1, 2009	23.48	24.00	23.16	23.48
2776	NYSE	MFA	Thu, Apr 30, 2009	24.00	24.60	23.48	23.56
2775	NYSE	MFA	Wed, Apr 29, 2009	22.68	23.60	22.44	23.52
2774	NYSE	MFA	Tue, Apr 28, 2009	22.04	22.88	22.04	22.48
2773	NYSE	MFA	Mon, Apr 27, 2009	22.44	22.88	21.80	22.36
2772	NYSE	MFA	Fri, Apr 24, 2009	22.64	23.16	22.40	22.88
2771	NYSE	MFA	Thu, Apr 23, 2009	22.48	23.36	22.28	22.92
2770	NYSE	MFA	Wed, Apr 22, 2009	23.12	23.72	22.44	22.48
2769	NYSE	MFA	Tue, Apr 21, 2009	22.00	23.60	21.68	23.40
2768	NYSE	MFA	Mon, Apr 20, 2009	23.36	23.40	22.00	22.08
2767	NYSE	MFA	Fri, Apr 17, 2009	23.60	24.28	23.20	23.44
2766	NYSE	MFA	Thu, Apr 16, 2009	23.64	24.24	22.84	23.64
2765	NYSE	MFA	Wed, Apr 15, 2009	22.08	23.64	21.92	23.60
2764	NYSE	MFA	Tue, Apr 14, 2009	23.64	23.64	22.00	22.20
2763	NYSE	MFA	Mon, Apr 13, 2009	24.08	24.32	23.00	23.48
2762	NYSE	MFA	Thu, Apr 9, 2009	23.32	24.56	22.92	24.32
2761	NYSE	MFA	Wed, Apr 8, 2009	22.84	23.36	22.68	23.12
2760	NYSE	MFA	Tue, Apr 7, 2009	24.28	24.52	23.64	23.72
2759	NYSE	MFA	Mon, Apr 6, 2009	24.80	24.80	23.48	24.40
2758	NYSE	MFA	Fri, Apr 3, 2009	23.40	24.60	23.04	24.60
2757	NYSE	MFA	Thu, Apr 2, 2009	23.80	24.00	22.88	23.40
2756	NYSE	MFA	Wed, Apr 1, 2009	23.12	23.76	22.60	23.36
2755	NYSE	MFA	Tue, Mar 31, 2009	22.92	23.64	22.40	23.52
2754	NYSE	MFA	Mon, Mar 30, 2009	23.00	23.00	22.32	22.44
2753	NYSE	MFA	Fri, Mar 27, 2009	23.16	23.48	22.48	22.84
2752	NYSE	MFA	Thu, Mar 26, 2009	23.04	23.48	22.20	23.44
2751	NYSE	MFA	Wed, Mar 25, 2009	22.04	22.80	21.44	22.80
2750	NYSE	MFA	Tue, Mar 24, 2009	22.04	22.96	21.48	22.00
2749	NYSE	MFA	Mon, Mar 23, 2009	22.40	22.84	21.44	22.84
2748	NYSE	MFA	Fri, Mar 20, 2009	22.56	22.84	21.48	21.56
2747	NYSE	MFA	Thu, Mar 19, 2009	24.00	24.20	22.40	22.52
2746	NYSE	MFA	Wed, Mar 18, 2009	23.48	24.00	22.48	24.00
2745	NYSE	MFA	Tue, Mar 17, 2009	22.76	23.68	22.40	23.68
2744	NYSE	MFA	Mon, Mar 16, 2009	23.56	23.60	22.44	22.44
2743	NYSE	MFA	Fri, Mar 13, 2009	23.48	23.68	22.92	23.32
2742	NYSE	MFA	Thu, Mar 12, 2009	22.12	23.00	22.00	22.92
2741	NYSE	MFA	Wed, Mar 11, 2009	23.04	23.18	21.88	22.16
2740	NYSE	MFA	Tue, Mar 10, 2009	22.32	23.20	21.60	23.16
2739	NYSE	MFA	Mon, Mar 9, 2009	21.04	21.96	20.64	21.84
2738	NYSE	MFA	Fri, Mar 6, 2009	21.16	21.52	20.12	21.28
2737	NYSE	MFA	Thu, Mar 5, 2009	21.16	21.76	20.80	20.84
2736	NYSE	MFA	Wed, Mar 4, 2009	22.12	22.40	21.40	21.64
2735	NYSE	MFA	Tue, Mar 3, 2009	21.92	22.28	21.16	21.64
2734	NYSE	MFA	Mon, Mar 2, 2009	22.48	22.88	21.28	21.48
2733	NYSE	MFA	Fri, Feb 27, 2009	22.56	23.32	22.36	22.96
2732	NYSE	MFA	Thu, Feb 26, 2009	23.32	23.52	22.68	22.72
2731	NYSE	MFA	Wed, Feb 25, 2009	23.44	23.84	22.68	23.00
2730	NYSE	MFA	Tue, Feb 24, 2009	22.36	23.60	21.92	23.56
2729	NYSE	MFA	Mon, Feb 23, 2009	23.04	23.20	21.84	21.92
2728	NYSE	MFA	Fri, Feb 20, 2009	21.80	23.04	21.80	22.76
2727	NYSE	MFA	Thu, Feb 19, 2009	23.92	23.92	22.12	22.28
2726	NYSE	MFA	Wed, Feb 18, 2009	23.16	23.80	22.56	23.56
2725	NYSE	MFA	Tue, Feb 17, 2009	22.92	23.84	21.88	23.16
2724	NYSE	MFA	Fri, Feb 13, 2009	23.76	23.96	22.40	22.64
2723	NYSE	MFA	Thu, Feb 12, 2009	22.76	23.80	22.08	23.60
2722	NYSE	MFA	Wed, Feb 11, 2009	22.32	23.16	22.08	23.12
2721	NYSE	MFA	Tue, Feb 10, 2009	23.80	23.84	22.04	22.28
2720	NYSE	MFA	Mon, Feb 9, 2009	23.80	24.08	23.44	23.84
2719	NYSE	MFA	Fri, Feb 6, 2009	22.80	24.04	22.76	23.96
2718	NYSE	MFA	Thu, Feb 5, 2009	22.36	23.20	21.84	22.76
2717	NYSE	MFA	Wed, Feb 4, 2009	22.96	23.24	22.28	22.40
2716	NYSE	MFA	Tue, Feb 3, 2009	23.20	23.56	22.68	23.04
2715	NYSE	MFA	Mon, Feb 2, 2009	22.64	23.24	22.32	23.12
2714	NYSE	MFA	Fri, Jan 30, 2009	22.72	23.44	22.28	22.92
2713	NYSE	MFA	Thu, Jan 29, 2009	24.16	24.20	22.36	22.44
2712	NYSE	MFA	Wed, Jan 28, 2009	24.80	24.80	23.44	24.40
2711	NYSE	MFA	Tue, Jan 27, 2009	23.40	24.12	23.04	24.04
2710	NYSE	MFA	Mon, Jan 26, 2009	22.76	24.20	22.76	23.24
2709	NYSE	MFA	Fri, Jan 23, 2009	22.60	23.44	22.60	23.24
2708	NYSE	MFA	Thu, Jan 22, 2009	23.80	24.12	23.00	23.20
2707	NYSE	MFA	Wed, Jan 21, 2009	23.00	24.72	22.52	24.52
2706	NYSE	MFA	Tue, Jan 20, 2009	24.92	24.92	22.44	22.56
2705	NYSE	MFA	Fri, Jan 16, 2009	24.76	25.44	23.84	25.24
2704	NYSE	MFA	Thu, Jan 15, 2009	24.04	24.72	22.84	24.60
2703	NYSE	MFA	Wed, Jan 14, 2009	24.08	24.92	23.64	24.00
2702	NYSE	MFA	Tue, Jan 13, 2009	22.96	24.72	22.40	24.52
2701	NYSE	MFA	Mon, Jan 12, 2009	23.60	23.84	22.60	23.12
2700	NYSE	MFA	Fri, Jan 9, 2009	24.00	24.28	23.12	23.32
2699	NYSE	MFA	Thu, Jan 8, 2009	23.36	24.40	23.12	23.96
2698	NYSE	MFA	Wed, Jan 7, 2009	23.36	24.20	22.92	23.56
2697	NYSE	MFA	Tue, Jan 6, 2009	23.36	23.84	22.88	23.60
2696	NYSE	MFA	Mon, Jan 5, 2009	22.44	24.12	22.44	23.12
2695	NYSE	MFA	Fri, Jan 2, 2009	23.44	23.60	22.20	22.40
2694	NYSE	MFA	Wed, Dec 31, 2008	23.00	23.88	22.40	23.56
2693	NYSE	MFA	Tue, Dec 30, 2008	21.96	23.24	20.96	22.80
2692	NYSE	MFA	Mon, Dec 29, 2008	22.80	22.92	20.76	21.20
2691	NYSE	MFA	Fri, Dec 26, 2008	23.28	23.60	22.80	23.00
2690	NYSE	MFA	Wed, Dec 24, 2008	22.80	23.20	22.64	23.16
2689	NYSE	MFA	Tue, Dec 23, 2008	23.16	23.40	22.40	22.80
2688	NYSE	MFA	Mon, Dec 22, 2008	22.64	23.04	21.76	22.08
2687	NYSE	MFA	Fri, Dec 19, 2008	24.00	24.96	21.72	22.20
2686	NYSE	MFA	Thu, Dec 18, 2008	24.28	24.84	23.24	23.64
2685	NYSE	MFA	Wed, Dec 17, 2008	24.80	25.44	24.16	24.20
2684	NYSE	MFA	Tue, Dec 16, 2008	23.52	25.04	23.00	24.68
2683	NYSE	MFA	Mon, Dec 15, 2008	22.40	23.44	21.96	23.12
2682	NYSE	MFA	Fri, Dec 12, 2008	20.80	22.84	20.00	22.60
2681	NYSE	MFA	Thu, Dec 11, 2008	22.44	23.04	21.40	21.40
2680	NYSE	MFA	Wed, Dec 10, 2008	22.12	24.04	22.12	23.00
2679	NYSE	MFA	Tue, Dec 9, 2008	23.96	24.72	23.40	23.56
2678	NYSE	MFA	Mon, Dec 8, 2008	25.04	25.08	24.00	24.20
2677	NYSE	MFA	Fri, Dec 5, 2008	22.48	24.72	22.08	24.72
2676	NYSE	MFA	Thu, Dec 4, 2008	23.52	24.36	22.40	22.80
2675	NYSE	MFA	Wed, Dec 3, 2008	22.56	24.80	22.26	23.96
2674	NYSE	MFA	Tue, Dec 2, 2008	21.32	23.36	21.20	23.24
2673	NYSE	MFA	Mon, Dec 1, 2008	24.24	24.24	20.44	20.96
2672	NYSE	MFA	Fri, Nov 28, 2008	22.96	24.76	22.92	24.76
2671	NYSE	MFA	Wed, Nov 26, 2008	22.36	23.80	22.08	23.20
2670	NYSE	MFA	Tue, Nov 25, 2008	21.00	23.32	21.00	22.72
2669	NYSE	MFA	Mon, Nov 24, 2008	20.52	20.68	18.44	20.40
2668	NYSE	MFA	Fri, Nov 21, 2008	18.12	19.88	17.00	19.64
2667	NYSE	MFA	Thu, Nov 20, 2008	19.36	19.56	17.20	17.36
2666	NYSE	MFA	Wed, Nov 19, 2008	20.96	21.40	19.36	19.72
2665	NYSE	MFA	Tue, Nov 18, 2008	20.28	21.48	19.92	21.28
2664	NYSE	MFA	Mon, Nov 17, 2008	19.84	20.88	19.52	20.16
2663	NYSE	MFA	Fri, Nov 14, 2008	21.20	21.24	19.08	19.76
2662	NYSE	MFA	Thu, Nov 13, 2008	20.16	21.64	18.80	21.40
2661	NYSE	MFA	Wed, Nov 12, 2008	20.84	21.56	19.80	19.92
2660	NYSE	MFA	Tue, Nov 11, 2008	21.16	22.08	20.88	21.40
2659	NYSE	MFA	Mon, Nov 10, 2008	22.56	22.92	21.32	21.48
2658	NYSE	MFA	Fri, Nov 7, 2008	21.92	22.24	21.24	22.16
2657	NYSE	MFA	Thu, Nov 6, 2008	22.00	23.00	21.60	21.68
2656	NYSE	MFA	Wed, Nov 5, 2008	22.40	23.32	22.08	22.28
2655	NYSE	MFA	Tue, Nov 4, 2008	22.20	23.00	21.80	22.80
2654	NYSE	MFA	Mon, Nov 3, 2008	23.08	23.08	21.00	21.68
2653	NYSE	MFA	Fri, Oct 31, 2008	21.76	22.16	21.00	22.00
2652	NYSE	MFA	Thu, Oct 30, 2008	21.32	21.64	20.64	21.60
2651	NYSE	MFA	Wed, Oct 29, 2008	20.20	21.52	19.44	20.40
2650	NYSE	MFA	Tue, Oct 28, 2008	19.04	20.52	17.64	20.40
2649	NYSE	MFA	Mon, Oct 27, 2008	19.20	19.28	18.04	18.12
2648	NYSE	MFA	Fri, Oct 24, 2008	19.12	20.36	18.76	19.04
2647	NYSE	MFA	Thu, Oct 23, 2008	21.28	21.36	18.48	20.64
2646	NYSE	MFA	Wed, Oct 22, 2008	21.32	22.16	20.80	21.16
2645	NYSE	MFA	Tue, Oct 21, 2008	22.08	22.76	21.84	22.04
2644	NYSE	MFA	Mon, Oct 20, 2008	21.64	23.00	21.64	22.60
2643	NYSE	MFA	Fri, Oct 17, 2008	20.80	22.92	20.48	21.36
2642	NYSE	MFA	Thu, Oct 16, 2008	20.72	22.04	19.00	22.04
2641	NYSE	MFA	Wed, Oct 15, 2008	22.40	22.88	20.16	20.52
2640	NYSE	MFA	Tue, Oct 14, 2008	22.76	23.52	21.24	22.76
2639	NYSE	MFA	Mon, Oct 13, 2008	23.00	23.16	20.60	21.48
2638	NYSE	MFA	Fri, Oct 10, 2008	17.48	21.52	15.92	21.16
2637	NYSE	MFA	Thu, Oct 9, 2008	21.44	21.88	17.88	18.16
2636	NYSE	MFA	Wed, Oct 8, 2008	20.80	22.44	20.80	21.32
2635	NYSE	MFA	Tue, Oct 7, 2008	22.08	22.52	20.96	20.96
2634	NYSE	MFA	Mon, Oct 6, 2008	21.68	22.84	18.04	22.04
2633	NYSE	MFA	Fri, Oct 3, 2008	22.96	23.52	21.60	21.72
2632	NYSE	MFA	Thu, Oct 2, 2008	24.48	24.48	21.92	22.40
2631	NYSE	MFA	Wed, Oct 1, 2008	24.76	24.96	23.00	23.64
2630	NYSE	MFA	Tue, Sep 30, 2008	23.44	26.00	21.80	26.00
2629	NYSE	MFA	Mon, Sep 29, 2008	23.68	24.36	21.32	22.00
2628	NYSE	MFA	Fri, Sep 26, 2008	24.80	24.80	24.12	24.32
2627	NYSE	MFA	Thu, Sep 25, 2008	25.76	25.76	24.88	25.32
2626	NYSE	MFA	Wed, Sep 24, 2008	26.28	26.36	25.04	25.40
2625	NYSE	MFA	Tue, Sep 23, 2008	25.56	26.16	24.60	25.96
2624	NYSE	MFA	Mon, Sep 22, 2008	26.36	27.00	25.52	25.80
2623	NYSE	MFA	Fri, Sep 19, 2008	29.16	29.88	26.00	26.84
2622	NYSE	MFA	Thu, Sep 18, 2008	24.48	29.80	22.84	27.80
2621	NYSE	MFA	Wed, Sep 17, 2008	25.96	26.54	23.40	23.92
2620	NYSE	MFA	Tue, Sep 16, 2008	25.84	27.60	25.84	26.20
2619	NYSE	MFA	Mon, Sep 15, 2008	25.48	27.28	25.48	26.68
2618	NYSE	MFA	Fri, Sep 12, 2008	26.60	27.68	26.24	26.96
2617	NYSE	MFA	Thu, Sep 11, 2008	26.88	27.16	25.68	26.88
2616	NYSE	MFA	Wed, Sep 10, 2008	28.88	28.88	27.08	27.48
2615	NYSE	MFA	Tue, Sep 9, 2008	29.00	29.68	28.08	28.28
2614	NYSE	MFA	Mon, Sep 8, 2008	29.68	30.80	28.76	29.32
2613	NYSE	MFA	Fri, Sep 5, 2008	26.24	27.08	25.88	26.96
2612	NYSE	MFA	Thu, Sep 4, 2008	26.48	26.88	25.80	26.60
2611	NYSE	MFA	Wed, Sep 3, 2008	26.48	27.12	26.00	26.80
2610	NYSE	MFA	Tue, Sep 2, 2008	27.76	27.76	26.00	26.56
2609	NYSE	MFA	Fri, Aug 29, 2008	25.84	27.56	25.72	27.20
2608	NYSE	MFA	Thu, Aug 28, 2008	25.12	26.08	25.00	26.08
2607	NYSE	MFA	Wed, Aug 27, 2008	24.32	25.00	24.20	25.00
2606	NYSE	MFA	Tue, Aug 26, 2008	23.84	24.48	23.84	24.40
2605	NYSE	MFA	Mon, Aug 25, 2008	24.52	24.56	23.64	24.08
2604	NYSE	MFA	Fri, Aug 22, 2008	24.32	24.76	24.16	24.68
2603	NYSE	MFA	Thu, Aug 21, 2008	24.20	24.40	23.88	24.04
2602	NYSE	MFA	Wed, Aug 20, 2008	23.80	24.76	23.80	24.40
2601	NYSE	MFA	Tue, Aug 19, 2008	24.00	24.32	23.64	24.04
2600	NYSE	MFA	Mon, Aug 18, 2008	24.52	25.00	24.08	24.08
2599	NYSE	MFA	Fri, Aug 15, 2008	25.08	25.08	24.32	24.60
2598	NYSE	MFA	Thu, Aug 14, 2008	24.24	25.04	24.12	24.60
2597	NYSE	MFA	Wed, Aug 13, 2008	24.84	25.24	24.16	24.32
2596	NYSE	MFA	Tue, Aug 12, 2008	25.36	26.36	24.56	24.84
2595	NYSE	MFA	Mon, Aug 11, 2008	25.20	25.96	24.72	25.56
2594	NYSE	MFA	Fri, Aug 8, 2008	24.76	25.52	24.32	25.28
2593	NYSE	MFA	Thu, Aug 7, 2008	25.28	25.52	24.20	24.48
2592	NYSE	MFA	Wed, Aug 6, 2008	25.80	26.16	25.36	25.56
2591	NYSE	MFA	Tue, Aug 5, 2008	25.08	26.02	24.76	25.84
2590	NYSE	MFA	Mon, Aug 4, 2008	25.92	25.92	24.56	24.64
2589	NYSE	MFA	Fri, Aug 1, 2008	25.92	26.56	25.60	25.92
2588	NYSE	MFA	Thu, Jul 31, 2008	25.84	26.44	25.32	25.80
2587	NYSE	MFA	Wed, Jul 30, 2008	26.60	26.60	24.92	25.88
2586	NYSE	MFA	Tue, Jul 29, 2008	25.56	25.76	24.88	25.68
2585	NYSE	MFA	Mon, Jul 28, 2008	27.00	27.20	25.40	25.40
2584	NYSE	MFA	Fri, Jul 25, 2008	27.04	27.40	26.52	27.08
2583	NYSE	MFA	Thu, Jul 24, 2008	26.92	27.20	26.32	26.72
2582	NYSE	MFA	Wed, Jul 23, 2008	27.04	27.76	26.72	27.00
2581	NYSE	MFA	Tue, Jul 22, 2008	25.36	27.08	25.20	27.04
2580	NYSE	MFA	Mon, Jul 21, 2008	26.00	26.32	25.60	25.72
2579	NYSE	MFA	Fri, Jul 18, 2008	25.56	26.08	24.00	25.72
2578	NYSE	MFA	Thu, Jul 17, 2008	25.20	25.68	24.64	25.40
2577	NYSE	MFA	Wed, Jul 16, 2008	24.84	25.72	24.60	25.40
2576	NYSE	MFA	Tue, Jul 15, 2008	25.04	25.80	24.32	24.88
2575	NYSE	MFA	Mon, Jul 14, 2008	25.80	27.08	24.64	25.36
2574	NYSE	MFA	Fri, Jul 11, 2008	22.08	26.00	22.04	25.32
2573	NYSE	MFA	Thu, Jul 10, 2008	23.80	23.88	20.96	23.24
2572	NYSE	MFA	Wed, Jul 9, 2008	25.80	26.20	24.48	24.56
2571	NYSE	MFA	Tue, Jul 8, 2008	24.80	25.82	24.20	25.80
2570	NYSE	MFA	Mon, Jul 7, 2008	26.24	26.52	23.28	24.80
2569	NYSE	MFA	Thu, Jul 3, 2008	26.76	26.80	25.80	26.24
2568	NYSE	MFA	Wed, Jul 2, 2008	26.52	26.76	26.00	26.64
2567	NYSE	MFA	Tue, Jul 1, 2008	25.68	26.68	25.60	26.20
2566	NYSE	MFA	Mon, Jun 30, 2008	26.00	26.60	25.76	26.08
2565	NYSE	MFA	Fri, Jun 27, 2008	26.92	27.04	25.36	26.32
2564	NYSE	MFA	Thu, Jun 26, 2008	26.92	27.12	26.44	26.92
2563	NYSE	MFA	Wed, Jun 25, 2008	27.20	28.00	26.92	27.40
2562	NYSE	MFA	Tue, Jun 24, 2008	27.16	27.78	26.60	27.20
2561	NYSE	MFA	Mon, Jun 23, 2008	27.80	28.44	26.80	27.40
2560	NYSE	MFA	Fri, Jun 20, 2008	27.24	28.28	26.80	28.00
2559	NYSE	MFA	Thu, Jun 19, 2008	26.36	27.40	26.36	27.40
2558	NYSE	MFA	Wed, Jun 18, 2008	26.56	26.92	26.00	26.28
2557	NYSE	MFA	Tue, Jun 17, 2008	27.56	28.12	26.64	26.64
2556	NYSE	MFA	Mon, Jun 16, 2008	26.64	27.40	26.52	27.40
2555	NYSE	MFA	Fri, Jun 13, 2008	25.80	26.90	25.64	26.80
2554	NYSE	MFA	Thu, Jun 12, 2008	25.44	26.24	25.36	25.60
2553	NYSE	MFA	Wed, Jun 11, 2008	26.48	26.48	25.08	25.28
2552	NYSE	MFA	Tue, Jun 10, 2008	27.20	27.68	24.40	26.60
2551	NYSE	MFA	Mon, Jun 9, 2008	28.40	28.40	27.44	27.80
2550	NYSE	MFA	Fri, Jun 6, 2008	28.64	29.00	28.32	28.48
2549	NYSE	MFA	Thu, Jun 5, 2008	28.40	29.16	28.28	29.00
2548	NYSE	MFA	Wed, Jun 4, 2008	28.36	28.88	28.16	28.36
2547	NYSE	MFA	Tue, Jun 3, 2008	29.44	29.44	28.36	28.68
2546	NYSE	MFA	Mon, Jun 2, 2008	29.20	29.88	28.40	29.20
2545	NYSE	MFA	Fri, May 30, 2008	29.04	29.40	28.59	29.08
2544	NYSE	MFA	Thu, May 29, 2008	28.80	29.24	28.40	28.84
2543	NYSE	MFA	Wed, May 28, 2008	27.80	28.76	27.20	28.20
2542	NYSE	MFA	Tue, May 27, 2008	28.40	29.00	28.24	28.80
2541	NYSE	MFA	Fri, May 23, 2008	28.84	28.88	28.00	28.32
2540	NYSE	MFA	Thu, May 22, 2008	28.20	29.00	28.00	29.00
2539	NYSE	MFA	Wed, May 21, 2008	28.32	28.92	27.80	28.16
2538	NYSE	MFA	Tue, May 20, 2008	28.56	29.08	28.20	28.32
2537	NYSE	MFA	Mon, May 19, 2008	28.44	29.04	28.36	28.84
2536	NYSE	MFA	Fri, May 16, 2008	28.12	28.68	27.24	28.52
2535	NYSE	MFA	Thu, May 15, 2008	27.32	28.08	27.24	28.00
2534	NYSE	MFA	Wed, May 14, 2008	27.20	27.68	26.96	27.44
2533	NYSE	MFA	Tue, May 13, 2008	27.08	27.44	26.80	27.20
2532	NYSE	MFA	Mon, May 12, 2008	27.68	27.68	26.32	27.08
2531	NYSE	MFA	Fri, May 9, 2008	27.60	27.92	27.16	27.44
2530	NYSE	MFA	Thu, May 8, 2008	27.92	28.08	27.60	27.88
2529	NYSE	MFA	Wed, May 7, 2008	27.96	28.40	27.64	27.88
2528	NYSE	MFA	Tue, May 6, 2008	27.40	28.20	27.16	28.00
2527	NYSE	MFA	Mon, May 5, 2008	28.32	28.32	27.60	27.88
2526	NYSE	MFA	Fri, May 2, 2008	28.92	29.56	27.84	28.32
2525	NYSE	MFA	Thu, May 1, 2008	28.00	29.64	27.62	28.76
2524	NYSE	MFA	Wed, Apr 30, 2008	27.60	28.72	26.92	27.96
2523	NYSE	MFA	Tue, Apr 29, 2008	27.08	27.56	26.40	27.48
2522	NYSE	MFA	Mon, Apr 28, 2008	26.80	27.32	26.28	26.84
2521	NYSE	MFA	Fri, Apr 25, 2008	27.68	27.68	26.68	27.08
2520	NYSE	MFA	Thu, Apr 24, 2008	27.52	27.56	26.56	27.20
2519	NYSE	MFA	Wed, Apr 23, 2008	27.88	28.00	26.72	27.32
2518	NYSE	MFA	Tue, Apr 22, 2008	27.48	27.80	26.56	27.80
2517	NYSE	MFA	Mon, Apr 21, 2008	27.44	28.20	27.24	27.64
2516	NYSE	MFA	Fri, Apr 18, 2008	27.84	28.20	27.12	27.60
2515	NYSE	MFA	Thu, Apr 17, 2008	26.52	28.08	26.44	27.32
2514	NYSE	MFA	Wed, Apr 16, 2008	25.92	26.88	25.76	26.60
2513	NYSE	MFA	Tue, Apr 15, 2008	25.32	25.70	24.44	25.60
2512	NYSE	MFA	Mon, Apr 14, 2008	25.72	26.00	25.08	25.32
2511	NYSE	MFA	Fri, Apr 11, 2008	26.48	26.60	25.68	25.72
2510	NYSE	MFA	Thu, Apr 10, 2008	26.36	26.84	25.68	26.76
2509	NYSE	MFA	Wed, Apr 9, 2008	26.96	26.96	26.36	26.52
2508	NYSE	MFA	Tue, Apr 8, 2008	26.52	26.84	26.32	26.60
2507	NYSE	MFA	Mon, Apr 7, 2008	27.00	27.28	26.28	26.80
2506	NYSE	MFA	Fri, Apr 4, 2008	26.36	27.20	26.32	26.88
2505	NYSE	MFA	Thu, Apr 3, 2008	27.20	27.36	26.20	26.72
2504	NYSE	MFA	Wed, Apr 2, 2008	28.20	28.28	27.36	27.40
2503	NYSE	MFA	Tue, Apr 1, 2008	26.16	28.24	26.16	28.04
2502	NYSE	MFA	Mon, Mar 31, 2008	24.76	25.88	24.76	25.20
2501	NYSE	MFA	Fri, Mar 28, 2008	25.52	25.80	24.24	25.00
2500	NYSE	MFA	Thu, Mar 27, 2008	27.20	27.56	25.44	25.44
2499	NYSE	MFA	Wed, Mar 26, 2008	28.08	28.36	26.92	27.08
2498	NYSE	MFA	Tue, Mar 25, 2008	27.84	28.80	27.28	28.24
2497	NYSE	MFA	Mon, Mar 24, 2008	29.08	29.32	26.52	27.84
2496	NYSE	MFA	Thu, Mar 20, 2008	24.32	29.28	24.32	28.20
2495	NYSE	MFA	Wed, Mar 19, 2008	26.76	28.20	24.08	24.32
2494	NYSE	MFA	Tue, Mar 18, 2008	23.40	26.48	23.40	25.64
2493	NYSE	MFA	Mon, Mar 17, 2008	21.68	22.88	20.00	22.24
2492	NYSE	MFA	Fri, Mar 14, 2008	24.24	24.56	21.16	23.44
2491	NYSE	MFA	Thu, Mar 13, 2008	25.20	26.48	23.60	24.00
2490	NYSE	MFA	Wed, Mar 12, 2008	28.96	29.20	27.40	27.60
2489	NYSE	MFA	Tue, Mar 11, 2008	30.08	31.08	26.92	29.04
2488	NYSE	MFA	Mon, Mar 10, 2008	30.16	31.00	28.04	29.04
2487	NYSE	MFA	Fri, Mar 7, 2008	25.68	30.16	23.36	30.12
2486	NYSE	MFA	Thu, Mar 6, 2008	29.84	31.76	26.64	27.04
2485	NYSE	MFA	Wed, Mar 5, 2008	37.28	37.72	34.08	34.76
2484	NYSE	MFA	Tue, Mar 4, 2008	36.68	37.32	36.00	37.12
2483	NYSE	MFA	Mon, Mar 3, 2008	38.20	38.24	36.36	37.16
2482	NYSE	MFA	Fri, Feb 29, 2008	39.04	39.16	37.80	38.24
2481	NYSE	MFA	Thu, Feb 28, 2008	40.28	40.40	39.44	39.60
2480	NYSE	MFA	Wed, Feb 27, 2008	40.08	41.68	39.92	40.52
2479	NYSE	MFA	Tue, Feb 26, 2008	40.72	40.76	39.96	40.40
2478	NYSE	MFA	Mon, Feb 25, 2008	40.88	41.52	40.40	41.20
2477	NYSE	MFA	Fri, Feb 22, 2008	41.00	41.28	39.80	40.96
2476	NYSE	MFA	Thu, Feb 21, 2008	42.28	42.48	40.88	41.12
2475	NYSE	MFA	Wed, Feb 20, 2008	41.24	42.56	40.84	41.80
2474	NYSE	MFA	Tue, Feb 19, 2008	41.84	42.64	40.04	41.44
2473	NYSE	MFA	Fri, Feb 15, 2008	39.64	41.48	39.52	41.36
2472	NYSE	MFA	Thu, Feb 14, 2008	42.00	42.00	38.80	39.88
2471	NYSE	MFA	Wed, Feb 13, 2008	42.80	43.80	42.36	42.80
2470	NYSE	MFA	Tue, Feb 12, 2008	42.96	43.92	42.40	42.80
2469	NYSE	MFA	Mon, Feb 11, 2008	43.96	44.00	42.64	42.84
2468	NYSE	MFA	Fri, Feb 8, 2008	43.64	44.28	42.80	43.40
2467	NYSE	MFA	Thu, Feb 7, 2008	42.72	43.52	42.40	43.36
2466	NYSE	MFA	Wed, Feb 6, 2008	42.48	43.56	42.48	42.88
2465	NYSE	MFA	Tue, Feb 5, 2008	40.68	43.08	40.56	42.24
2464	NYSE	MFA	Mon, Feb 4, 2008	41.92	41.92	40.60	41.28
2463	NYSE	MFA	Fri, Feb 1, 2008	41.40	43.16	41.00	41.20
2462	NYSE	MFA	Thu, Jan 31, 2008	37.96	41.24	37.80	40.68
2461	NYSE	MFA	Wed, Jan 30, 2008	38.44	39.96	37.80	38.64
2460	NYSE	MFA	Tue, Jan 29, 2008	40.36	40.36	38.12	38.64
2459	NYSE	MFA	Mon, Jan 28, 2008	38.36	40.04	38.08	40.00
2458	NYSE	MFA	Fri, Jan 25, 2008	39.88	40.04	37.68	38.48
2457	NYSE	MFA	Thu, Jan 24, 2008	40.44	40.44	39.00	39.40
2456	NYSE	MFA	Wed, Jan 23, 2008	39.72	40.56	39.28	40.12
2455	NYSE	MFA	Tue, Jan 22, 2008	38.36	40.32	35.84	39.76
2454	NYSE	MFA	Fri, Jan 18, 2008	37.60	38.12	37.04	37.96
2453	NYSE	MFA	Thu, Jan 17, 2008	37.80	38.64	37.00	37.72
2452	NYSE	MFA	Wed, Jan 16, 2008	36.80	38.36	36.48	37.64
2451	NYSE	MFA	Tue, Jan 15, 2008	35.64	37.52	35.36	36.96
2450	NYSE	MFA	Mon, Jan 14, 2008	36.52	37.24	35.64	37.12
2449	NYSE	MFA	Fri, Jan 11, 2008	36.48	37.00	35.96	36.12
2448	NYSE	MFA	Thu, Jan 10, 2008	35.76	37.80	35.24	37.00
2447	NYSE	MFA	Wed, Jan 9, 2008	34.84	36.20	34.40	36.12
2446	NYSE	MFA	Tue, Jan 8, 2008	35.96	36.52	34.76	34.96
2445	NYSE	MFA	Mon, Jan 7, 2008	36.36	36.44	35.40	36.24
2444	NYSE	MFA	Fri, Jan 4, 2008	36.20	36.68	36.00	36.12
2443	NYSE	MFA	Thu, Jan 3, 2008	36.00	36.80	36.00	36.12
2442	NYSE	MFA	Wed, Jan 2, 2008	36.88	36.88	35.84	35.96
2441	NYSE	MFA	Mon, Dec 31, 2007	36.52	37.20	36.40	37.00
2440	NYSE	MFA	Fri, Dec 28, 2007	36.64	36.80	36.12	36.64
2439	NYSE	MFA	Thu, Dec 27, 2007	36.96	37.00	36.12	36.12
2438	NYSE	MFA	Wed, Dec 26, 2007	37.00	37.20	36.52	37.12
2437	NYSE	MFA	Mon, Dec 24, 2007	36.80	37.04	36.72	36.72
2436	NYSE	MFA	Fri, Dec 21, 2007	36.60	37.20	36.16	36.68
2435	NYSE	MFA	Thu, Dec 20, 2007	36.28	36.56	35.16	36.56
2434	NYSE	MFA	Wed, Dec 19, 2007	36.00	36.20	35.60	35.96
2433	NYSE	MFA	Tue, Dec 18, 2007	35.60	36.20	35.56	36.00
2432	NYSE	MFA	Mon, Dec 17, 2007	35.84	35.96	35.12	35.24
2431	NYSE	MFA	Fri, Dec 14, 2007	35.32	36.40	34.80	35.08
2430	NYSE	MFA	Thu, Dec 13, 2007	33.60	35.16	33.32	35.16
2429	NYSE	MFA	Wed, Dec 12, 2007	34.56	34.64	33.44	33.84
2428	NYSE	MFA	Tue, Dec 11, 2007	34.52	35.76	32.08	33.68
2427	NYSE	MFA	Mon, Dec 10, 2007	34.48	34.96	34.04	34.80
2426	NYSE	MFA	Fri, Dec 7, 2007	34.80	34.84	34.00	34.48
2425	NYSE	MFA	Thu, Dec 6, 2007	33.40	34.92	33.00	34.80
2424	NYSE	MFA	Wed, Dec 5, 2007	33.88	33.88	33.04	33.24
2423	NYSE	MFA	Tue, Dec 4, 2007	34.48	34.48	33.44	33.44
2422	NYSE	MFA	Mon, Dec 3, 2007	34.84	34.96	33.72	34.72
2421	NYSE	MFA	Fri, Nov 30, 2007	33.16	35.40	33.16	35.12
2420	NYSE	MFA	Thu, Nov 29, 2007	33.40	33.96	32.72	32.76
2419	NYSE	MFA	Wed, Nov 28, 2007	32.72	33.80	32.52	33.40
2418	NYSE	MFA	Tue, Nov 27, 2007	31.48	32.52	31.48	32.44
2417	NYSE	MFA	Mon, Nov 26, 2007	31.96	32.44	31.32	31.44
2416	NYSE	MFA	Fri, Nov 23, 2007	31.80	32.16	31.64	31.96
2415	NYSE	MFA	Wed, Nov 21, 2007	30.64	31.96	30.44	31.64
2414	NYSE	MFA	Tue, Nov 20, 2007	32.36	32.42	30.68	31.20
2413	NYSE	MFA	Mon, Nov 19, 2007	32.08	32.60	31.60	32.44
2412	NYSE	MFA	Fri, Nov 16, 2007	32.32	34.82	31.48	32.36
2411	NYSE	MFA	Thu, Nov 15, 2007	31.92	32.40	31.92	32.40
2410	NYSE	MFA	Wed, Nov 14, 2007	32.52	32.56	31.80	32.00
2409	NYSE	MFA	Tue, Nov 13, 2007	32.32	32.64	32.00	32.36
2408	NYSE	MFA	Mon, Nov 12, 2007	32.12	32.80	32.00	32.08
2407	NYSE	MFA	Fri, Nov 9, 2007	31.76	32.92	31.76	32.20
2406	NYSE	MFA	Thu, Nov 8, 2007	31.80	32.44	31.64	32.36
2405	NYSE	MFA	Wed, Nov 7, 2007	33.00	33.00	31.80	31.80
2404	NYSE	MFA	Tue, Nov 6, 2007	32.00	33.60	32.00	33.04
2403	NYSE	MFA	Mon, Nov 5, 2007	31.88	34.44	31.72	33.68
2402	NYSE	MFA	Fri, Nov 2, 2007	33.52	33.52	31.60	32.68
2401	NYSE	MFA	Thu, Nov 1, 2007	33.04	33.88	32.00	33.52
2400	NYSE	MFA	Wed, Oct 31, 2007	35.12	35.12	32.20	34.24
2399	NYSE	MFA	Tue, Oct 30, 2007	34.60	35.08	34.16	34.76
2398	NYSE	MFA	Mon, Oct 29, 2007	34.96	35.24	34.28	34.40
2397	NYSE	MFA	Fri, Oct 26, 2007	35.00	35.44	34.48	34.72
2396	NYSE	MFA	Thu, Oct 25, 2007	34.44	34.88	34.36	34.56
2395	NYSE	MFA	Wed, Oct 24, 2007	34.76	34.92	34.20	34.40
2394	NYSE	MFA	Tue, Oct 23, 2007	35.00	35.08	34.56	34.80
2393	NYSE	MFA	Mon, Oct 22, 2007	33.96	34.96	33.84	34.96
2392	NYSE	MFA	Fri, Oct 19, 2007	34.00	34.64	33.80	34.24
2391	NYSE	MFA	Thu, Oct 18, 2007	32.40	34.00	32.36	34.00
2390	NYSE	MFA	Wed, Oct 17, 2007	32.44	32.80	32.00	32.56
2389	NYSE	MFA	Tue, Oct 16, 2007	32.36	32.64	31.96	32.28
2388	NYSE	MFA	Mon, Oct 15, 2007	32.48	33.00	32.04	32.28
2387	NYSE	MFA	Fri, Oct 12, 2007	32.52	32.56	32.12	32.52
2386	NYSE	MFA	Thu, Oct 11, 2007	32.56	32.80	32.16	32.52
2385	NYSE	MFA	Wed, Oct 10, 2007	32.00	32.56	31.72	32.56
2384	NYSE	MFA	Tue, Oct 9, 2007	32.60	32.64	31.68	32.20
2383	NYSE	MFA	Mon, Oct 8, 2007	32.80	32.92	32.08	32.80
2382	NYSE	MFA	Fri, Oct 5, 2007	33.08	33.36	32.20	33.08
2381	NYSE	MFA	Thu, Oct 4, 2007	32.96	33.40	32.56	33.00
2380	NYSE	MFA	Wed, Oct 3, 2007	33.00	33.40	32.60	32.80
2379	NYSE	MFA	Tue, Oct 2, 2007	32.36	33.76	31.64	32.00
2378	NYSE	MFA	Mon, Oct 1, 2007	32.12	33.00	32.12	32.76
2377	NYSE	MFA	Fri, Sep 28, 2007	31.80	32.64	31.64	32.20
2376	NYSE	MFA	Thu, Sep 27, 2007	31.92	31.92	31.36	31.80
2375	NYSE	MFA	Wed, Sep 26, 2007	31.64	31.96	31.40	31.84
2374	NYSE	MFA	Tue, Sep 25, 2007	31.64	31.92	31.24	31.60
2373	NYSE	MFA	Mon, Sep 24, 2007	33.00	33.00	31.60	31.80
2372	NYSE	MFA	Fri, Sep 21, 2007	32.88	33.04	32.40	33.04
2371	NYSE	MFA	Thu, Sep 20, 2007	34.08	34.16	32.32	32.56
2370	NYSE	MFA	Wed, Sep 19, 2007	33.64	34.60	33.24	33.60
2369	NYSE	MFA	Tue, Sep 18, 2007	31.32	33.32	31.22	32.64
2368	NYSE	MFA	Mon, Sep 17, 2007	31.36	31.36	30.56	31.08
2367	NYSE	MFA	Fri, Sep 14, 2007	31.28	31.40	30.60	31.16
2366	NYSE	MFA	Thu, Sep 13, 2007	31.20	31.48	30.88	31.28
2365	NYSE	MFA	Wed, Sep 12, 2007	32.16	32.20	31.20	31.24
2364	NYSE	MFA	Tue, Sep 11, 2007	32.04	32.52	31.80	32.16
2363	NYSE	MFA	Mon, Sep 10, 2007	31.44	32.44	31.16	31.64
2362	NYSE	MFA	Fri, Sep 7, 2007	29.84	31.36	29.60	30.84
2361	NYSE	MFA	Thu, Sep 6, 2007	29.80	30.08	29.44	29.56
2360	NYSE	MFA	Wed, Sep 5, 2007	30.80	30.80	29.76	29.84
2359	NYSE	MFA	Tue, Sep 4, 2007	31.84	31.84	30.68	30.80
2358	NYSE	MFA	Fri, Aug 31, 2007	31.00	31.20	30.60	31.00
2357	NYSE	MFA	Thu, Aug 30, 2007	30.80	30.80	30.00	30.60
2356	NYSE	MFA	Wed, Aug 29, 2007	30.04	30.52	29.80	30.48
2355	NYSE	MFA	Tue, Aug 28, 2007	30.60	30.88	29.76	29.76
2354	NYSE	MFA	Mon, Aug 27, 2007	31.20	31.20	30.24	30.28
2353	NYSE	MFA	Fri, Aug 24, 2007	30.00	30.16	29.48	30.00
2352	NYSE	MFA	Thu, Aug 23, 2007	31.16	31.20	29.60	29.60
2351	NYSE	MFA	Wed, Aug 22, 2007	31.80	32.00	31.08	31.20
2350	NYSE	MFA	Tue, Aug 21, 2007	30.40	32.16	30.20	30.80
2349	NYSE	MFA	Mon, Aug 20, 2007	31.20	31.40	29.48	29.64
2348	NYSE	MFA	Fri, Aug 17, 2007	27.60	28.84	26.88	27.92
2347	NYSE	MFA	Thu, Aug 16, 2007	24.60	27.88	23.24	25.88
2346	NYSE	MFA	Wed, Aug 15, 2007	24.40	25.80	22.20	24.04
2345	NYSE	MFA	Tue, Aug 14, 2007	27.24	27.80	24.20	25.60
2344	NYSE	MFA	Mon, Aug 13, 2007	28.60	28.64	27.00	27.44
2343	NYSE	MFA	Fri, Aug 10, 2007	27.92	28.72	27.60	28.00
2342	NYSE	MFA	Thu, Aug 9, 2007	27.36	28.64	27.32	28.32
2341	NYSE	MFA	Wed, Aug 8, 2007	27.96	28.40	27.76	28.00
2340	NYSE	MFA	Tue, Aug 7, 2007	28.32	28.52	26.88	27.36
2339	NYSE	MFA	Mon, Aug 6, 2007	27.80	28.84	27.28	28.60
2338	NYSE	MFA	Fri, Aug 3, 2007	28.08	28.12	27.30	27.88
2337	NYSE	MFA	Thu, Aug 2, 2007	27.96	29.16	27.84	28.24
2336	NYSE	MFA	Wed, Aug 1, 2007	27.76	28.40	27.12	28.12
2335	NYSE	MFA	Tue, Jul 31, 2007	28.28	28.52	27.96	28.08
2334	NYSE	MFA	Mon, Jul 30, 2007	28.80	28.80	28.08	28.20
2333	NYSE	MFA	Fri, Jul 27, 2007	28.80	29.08	28.64	28.80
2332	NYSE	MFA	Thu, Jul 26, 2007	27.62	28.76	27.60	28.64
2331	NYSE	MFA	Wed, Jul 25, 2007	28.64	30.00	28.40	28.52
2330	NYSE	MFA	Tue, Jul 24, 2007	28.28	28.72	28.00	28.48
2329	NYSE	MFA	Mon, Jul 23, 2007	28.52	28.72	28.24	28.72
2328	NYSE	MFA	Fri, Jul 20, 2007	28.80	28.92	28.16	28.48
2327	NYSE	MFA	Thu, Jul 19, 2007	28.92	29.12	28.60	28.88
2326	NYSE	MFA	Wed, Jul 18, 2007	28.68	28.72	28.32	28.72
2325	NYSE	MFA	Tue, Jul 17, 2007	28.44	28.88	28.44	28.72
2324	NYSE	MFA	Mon, Jul 16, 2007	28.24	28.84	28.24	28.48
2323	NYSE	MFA	Fri, Jul 13, 2007	28.80	28.96	28.40	28.40
2322	NYSE	MFA	Thu, Jul 12, 2007	28.44	29.00	28.32	28.88
2321	NYSE	MFA	Wed, Jul 11, 2007	28.48	28.52	28.24	28.28
2320	NYSE	MFA	Tue, Jul 10, 2007	29.20	29.60	28.48	28.56
2319	NYSE	MFA	Mon, Jul 9, 2007	29.08	29.36	28.92	29.24
2318	NYSE	MFA	Fri, Jul 6, 2007	29.16	29.28	29.00	29.12
2317	NYSE	MFA	Thu, Jul 5, 2007	29.52	29.68	29.00	29.28
2316	NYSE	MFA	Tue, Jul 3, 2007	29.28	29.60	29.08	29.60
2315	NYSE	MFA	Mon, Jul 2, 2007	29.20	29.28	28.88	29.28
2314	NYSE	MFA	Fri, Jun 29, 2007	29.20	29.28	28.92	29.12
2313	NYSE	MFA	Thu, Jun 28, 2007	28.68	29.36	28.60	29.12
2312	NYSE	MFA	Wed, Jun 27, 2007	28.00	28.76	27.92	28.76
2311	NYSE	MFA	Tue, Jun 26, 2007	28.28	28.40	27.88	28.00
2310	NYSE	MFA	Mon, Jun 25, 2007	28.92	28.92	27.92	28.16
2309	NYSE	MFA	Fri, Jun 22, 2007	28.80	29.00	28.52	29.00
2308	NYSE	MFA	Thu, Jun 21, 2007	28.72	29.16	28.36	28.88
2307	NYSE	MFA	Wed, Jun 20, 2007	29.60	29.60	28.84	28.88
2306	NYSE	MFA	Tue, Jun 19, 2007	29.40	29.56	29.28	29.48
2305	NYSE	MFA	Mon, Jun 18, 2007	29.24	29.48	29.04	29.40
2304	NYSE	MFA	Fri, Jun 15, 2007	29.96	30.00	29.08	29.20
2303	NYSE	MFA	Thu, Jun 14, 2007	29.20	29.48	28.68	29.32
2302	NYSE	MFA	Wed, Jun 13, 2007	28.04	28.92	27.60	28.80
2301	NYSE	MFA	Tue, Jun 12, 2007	28.28	28.52	27.76	28.04
2300	NYSE	MFA	Mon, Jun 11, 2007	28.68	28.84	28.40	28.40
2299	NYSE	MFA	Fri, Jun 8, 2007	28.28	29.00	28.12	28.84
2298	NYSE	MFA	Thu, Jun 7, 2007	28.32	28.72	28.04	28.40
2297	NYSE	MFA	Wed, Jun 6, 2007	28.64	28.68	28.16	28.68
2296	NYSE	MFA	Tue, Jun 5, 2007	29.12	29.40	28.88	28.96
2295	NYSE	MFA	Mon, Jun 4, 2007	29.40	29.68	29.28	29.48
2294	NYSE	MFA	Fri, Jun 1, 2007	30.08	30.16	29.40	29.64
2293	NYSE	MFA	Thu, May 31, 2007	29.88	30.12	29.72	30.08
2292	NYSE	MFA	Wed, May 30, 2007	29.56	29.88	29.52	29.88
2291	NYSE	MFA	Tue, May 29, 2007	29.68	30.12	29.60	29.88
2290	NYSE	MFA	Fri, May 25, 2007	29.32	29.68	29.28	29.64
2289	NYSE	MFA	Thu, May 24, 2007	29.88	29.88	28.80	29.20
2288	NYSE	MFA	Wed, May 23, 2007	30.24	30.80	29.96	30.00
2287	NYSE	MFA	Tue, May 22, 2007	29.80	30.44	29.64	30.24
2286	NYSE	MFA	Mon, May 21, 2007	29.60	30.20	29.56	29.84
2285	NYSE	MFA	Fri, May 18, 2007	29.80	30.00	29.44	29.68
2284	NYSE	MFA	Thu, May 17, 2007	30.20	30.20	29.60	29.84
2283	NYSE	MFA	Wed, May 16, 2007	30.00	30.36	29.64	30.36
2282	NYSE	MFA	Tue, May 15, 2007	30.16	30.96	29.60	30.00
2281	NYSE	MFA	Mon, May 14, 2007	30.40	30.60	30.16	30.28
2280	NYSE	MFA	Fri, May 11, 2007	30.48	30.68	30.20	30.56
2279	NYSE	MFA	Thu, May 10, 2007	30.56	30.84	30.20	30.24
2278	NYSE	MFA	Wed, May 9, 2007	30.60	31.12	30.52	30.80
2277	NYSE	MFA	Tue, May 8, 2007	30.64	30.96	30.36	30.84
2276	NYSE	MFA	Mon, May 7, 2007	30.72	31.12	30.44	30.80
2275	NYSE	MFA	Fri, May 4, 2007	31.00	31.08	30.36	30.76
2274	NYSE	MFA	Thu, May 3, 2007	30.76	31.32	30.72	30.80
2273	NYSE	MFA	Wed, May 2, 2007	29.88	32.24	29.68	30.56
2272	NYSE	MFA	Tue, May 1, 2007	29.20	29.56	28.88	29.28
2271	NYSE	MFA	Mon, Apr 30, 2007	29.48	29.84	29.00	29.20
2270	NYSE	MFA	Fri, Apr 27, 2007	29.52	29.80	29.24	29.56
2269	NYSE	MFA	Thu, Apr 26, 2007	29.84	29.96	29.52	29.68
2268	NYSE	MFA	Wed, Apr 25, 2007	30.08	30.32	29.72	29.96
2267	NYSE	MFA	Tue, Apr 24, 2007	29.92	30.24	29.64	29.96
2266	NYSE	MFA	Mon, Apr 23, 2007	29.84	30.08	29.56	29.92
2265	NYSE	MFA	Fri, Apr 20, 2007	29.84	30.84	29.80	29.92
2264	NYSE	MFA	Thu, Apr 19, 2007	30.04	30.48	29.56	29.80
2263	NYSE	MFA	Wed, Apr 18, 2007	30.76	31.00	30.48	30.48
2262	NYSE	MFA	Tue, Apr 17, 2007	30.80	31.12	30.64	30.88
2261	NYSE	MFA	Mon, Apr 16, 2007	31.12	31.40	30.60	30.84
2260	NYSE	MFA	Fri, Apr 13, 2007	30.76	30.96	30.36	30.92
2259	NYSE	MFA	Thu, Apr 12, 2007	30.40	30.76	30.12	30.76
2258	NYSE	MFA	Wed, Apr 11, 2007	30.08	30.88	29.84	30.40
2257	NYSE	MFA	Tue, Apr 10, 2007	30.56	30.84	29.99	30.12
2256	NYSE	MFA	Mon, Apr 9, 2007	31.60	31.64	30.52	30.60
2255	NYSE	MFA	Thu, Apr 5, 2007	31.44	31.80	31.44	31.64
2254	NYSE	MFA	Wed, Apr 4, 2007	31.68	31.68	31.32	31.52
2253	NYSE	MFA	Tue, Apr 3, 2007	31.44	31.84	31.12	31.56
2252	NYSE	MFA	Mon, Apr 2, 2007	31.04	31.52	30.52	31.36
2251	NYSE	MFA	Fri, Mar 30, 2007	30.64	30.92	30.48	30.80
2250	NYSE	MFA	Thu, Mar 29, 2007	29.44	30.88	29.44	30.56
2249	NYSE	MFA	Wed, Mar 28, 2007	29.60	31.48	29.36	30.68
2248	NYSE	MFA	Tue, Mar 27, 2007	29.28	29.88	29.24	29.68
2247	NYSE	MFA	Mon, Mar 26, 2007	29.32	29.60	29.20	29.40
2246	NYSE	MFA	Fri, Mar 23, 2007	29.80	29.96	29.40	29.40
2245	NYSE	MFA	Thu, Mar 22, 2007	30.88	30.88	29.56	29.84
2244	NYSE	MFA	Wed, Mar 21, 2007	28.48	29.60	28.44	29.52
2243	NYSE	MFA	Tue, Mar 20, 2007	28.28	28.52	27.88	28.52
2242	NYSE	MFA	Mon, Mar 19, 2007	28.20	28.56	28.00	28.32
2241	NYSE	MFA	Fri, Mar 16, 2007	28.44	28.68	27.76	28.12
2240	NYSE	MFA	Thu, Mar 15, 2007	28.08	28.60	28.08	28.56
2239	NYSE	MFA	Wed, Mar 14, 2007	27.20	28.28	27.00	28.04
2238	NYSE	MFA	Tue, Mar 13, 2007	27.80	27.88	27.24	27.28
2237	NYSE	MFA	Mon, Mar 12, 2007	28.52	28.52	27.96	28.00
2236	NYSE	MFA	Fri, Mar 9, 2007	28.72	28.72	28.12	28.48
2235	NYSE	MFA	Thu, Mar 8, 2007	28.60	28.76	27.96	28.48
2234	NYSE	MFA	Wed, Mar 7, 2007	29.08	29.08	28.28	28.36
2233	NYSE	MFA	Tue, Mar 6, 2007	28.48	29.28	28.40	29.20
2232	NYSE	MFA	Mon, Mar 5, 2007	28.32	29.12	27.72	28.04
2231	NYSE	MFA	Fri, Mar 2, 2007	29.36	29.64	28.76	28.76
2230	NYSE	MFA	Thu, Mar 1, 2007	28.92	29.84	28.80	29.60
2229	NYSE	MFA	Wed, Feb 28, 2007	28.96	30.16	28.64	29.64
2228	NYSE	MFA	Tue, Feb 27, 2007	29.00	29.56	28.56	29.00
2227	NYSE	MFA	Mon, Feb 26, 2007	29.00	29.68	28.80	29.08
2226	NYSE	MFA	Fri, Feb 23, 2007	29.08	29.24	28.60	28.96
2225	NYSE	MFA	Thu, Feb 22, 2007	28.84	29.20	28.44	29.08
2224	NYSE	MFA	Wed, Feb 21, 2007	29.40	29.44	28.80	28.88
2223	NYSE	MFA	Tue, Feb 20, 2007	29.52	29.68	29.24	29.32
2222	NYSE	MFA	Fri, Feb 16, 2007	28.52	29.20	28.40	28.96
2221	NYSE	MFA	Thu, Feb 15, 2007	28.68	28.88	28.40	28.52
2220	NYSE	MFA	Wed, Feb 14, 2007	28.88	29.12	28.68	28.80
2219	NYSE	MFA	Tue, Feb 13, 2007	28.92	29.00	28.72	28.96
2218	NYSE	MFA	Mon, Feb 12, 2007	28.64	28.96	28.32	28.96
2217	NYSE	MFA	Fri, Feb 9, 2007	29.24	29.36	28.16	28.52
2216	NYSE	MFA	Thu, Feb 8, 2007	29.08	29.76	29.08	29.36
2215	NYSE	MFA	Wed, Feb 7, 2007	29.76	29.88	29.28	29.76
2214	NYSE	MFA	Tue, Feb 6, 2007	29.56	29.76	29.40	29.60
2213	NYSE	MFA	Mon, Feb 5, 2007	29.88	29.88	29.32	29.48
2212	NYSE	MFA	Fri, Feb 2, 2007	29.80	29.84	29.56	29.80
2211	NYSE	MFA	Thu, Feb 1, 2007	29.88	29.96	29.64	29.76
2210	NYSE	MFA	Wed, Jan 31, 2007	30.12	30.12	29.64	29.76
2209	NYSE	MFA	Tue, Jan 30, 2007	29.36	30.32	29.36	30.12
2208	NYSE	MFA	Mon, Jan 29, 2007	29.44	29.68	29.04	29.36
2207	NYSE	MFA	Fri, Jan 26, 2007	29.44	29.60	29.00	29.52
2206	NYSE	MFA	Thu, Jan 25, 2007	29.84	29.96	29.32	29.44
2205	NYSE	MFA	Wed, Jan 24, 2007	29.24	29.84	29.20	29.72
2204	NYSE	MFA	Tue, Jan 23, 2007	29.16	29.52	29.12	29.40
2203	NYSE	MFA	Mon, Jan 22, 2007	29.52	29.60	29.12	29.24
2202	NYSE	MFA	Fri, Jan 19, 2007	28.92	29.64	28.68	29.60
2201	NYSE	MFA	Thu, Jan 18, 2007	29.36	29.52	28.56	29.20
2200	NYSE	MFA	Wed, Jan 17, 2007	29.40	29.64	29.24	29.28
2199	NYSE	MFA	Tue, Jan 16, 2007	29.88	29.92	29.44	29.52
2198	NYSE	MFA	Fri, Jan 12, 2007	29.92	29.92	29.52	29.80
2197	NYSE	MFA	Thu, Jan 11, 2007	29.76	30.24	29.52	29.88
2196	NYSE	MFA	Wed, Jan 10, 2007	29.64	29.80	29.52	29.72
2195	NYSE	MFA	Tue, Jan 9, 2007	29.60	29.96	29.24	29.76
2194	NYSE	MFA	Mon, Jan 8, 2007	29.56	29.92	29.16	29.68
2193	NYSE	MFA	Fri, Jan 5, 2007	30.20	30.48	29.44	29.60
2192	NYSE	MFA	Thu, Jan 4, 2007	30.44	30.68	30.24	30.56
2191	NYSE	MFA	Wed, Jan 3, 2007	30.76	30.96	30.44	30.56
2190	NYSE	MFA	Fri, Dec 29, 2006	30.64	30.88	30.40	30.76
2189	NYSE	MFA	Thu, Dec 28, 2006	30.80	30.92	30.60	30.80
2188	NYSE	MFA	Wed, Dec 27, 2006	30.60	30.96	30.52	30.96
2187	NYSE	MFA	Tue, Dec 26, 2006	30.40	30.92	30.32	30.88
2186	NYSE	MFA	Fri, Dec 22, 2006	30.08	30.48	30.08	30.44
2185	NYSE	MFA	Thu, Dec 21, 2006	30.64	30.88	30.20	30.20
2184	NYSE	MFA	Wed, Dec 20, 2006	30.44	30.88	30.40	30.72
2183	NYSE	MFA	Tue, Dec 19, 2006	30.64	30.76	30.24	30.28
2182	NYSE	MFA	Mon, Dec 18, 2006	31.04	31.20	30.64	30.84
2181	NYSE	MFA	Fri, Dec 15, 2006	31.20	31.32	31.04	31.16
2180	NYSE	MFA	Thu, Dec 14, 2006	31.16	31.36	31.04	31.20
2179	NYSE	MFA	Wed, Dec 13, 2006	31.56	31.56	31.00	31.08
2178	NYSE	MFA	Tue, Dec 12, 2006	31.28	31.56	31.00	31.44
2177	NYSE	MFA	Mon, Dec 11, 2006	31.00	31.40	30.96	31.28
2176	NYSE	MFA	Fri, Dec 8, 2006	31.16	31.36	31.00	31.12
2175	NYSE	MFA	Thu, Dec 7, 2006	31.24	31.24	31.00	31.20
2174	NYSE	MFA	Wed, Dec 6, 2006	31.24	31.36	31.00	31.24
2173	NYSE	MFA	Tue, Dec 5, 2006	31.36	31.48	31.20	31.32
2172	NYSE	MFA	Mon, Dec 4, 2006	31.24	31.52	30.96	31.44
2171	NYSE	MFA	Fri, Dec 1, 2006	30.96	31.44	30.60	31.20
2170	NYSE	MFA	Thu, Nov 30, 2006	30.88	31.36	30.72	31.12
2169	NYSE	MFA	Wed, Nov 29, 2006	30.92	31.24	30.88	31.00
2168	NYSE	MFA	Tue, Nov 28, 2006	30.72	31.12	30.60	30.88
2167	NYSE	MFA	Mon, Nov 27, 2006	30.96	31.08	30.60	30.84
2166	NYSE	MFA	Fri, Nov 24, 2006	31.04	31.32	30.80	31.16
2165	NYSE	MFA	Wed, Nov 22, 2006	31.76	31.88	31.08	31.20
2164	NYSE	MFA	Tue, Nov 21, 2006	31.68	32.00	31.36	31.64
2163	NYSE	MFA	Mon, Nov 20, 2006	31.76	32.12	31.52	31.76
2162	NYSE	MFA	Fri, Nov 17, 2006	32.12	32.20	31.52	31.84
2161	NYSE	MFA	Thu, Nov 16, 2006	32.44	32.48	32.04	32.12
2160	NYSE	MFA	Wed, Nov 15, 2006	32.12	32.44	32.00	32.40
2159	NYSE	MFA	Tue, Nov 14, 2006	31.88	32.28	31.60	32.12
2158	NYSE	MFA	Mon, Nov 13, 2006	31.64	31.88	31.52	31.88
2157	NYSE	MFA	Fri, Nov 10, 2006	31.48	31.80	31.32	31.80
2156	NYSE	MFA	Thu, Nov 9, 2006	31.52	31.80	31.12	31.60
2155	NYSE	MFA	Wed, Nov 8, 2006	31.40	32.28	31.20	31.56
2154	NYSE	MFA	Tue, Nov 7, 2006	31.48	31.80	31.08	31.64
2153	NYSE	MFA	Mon, Nov 6, 2006	31.00	31.68	31.00	31.52
2152	NYSE	MFA	Fri, Nov 3, 2006	30.96	31.52	30.84	31.04
2151	NYSE	MFA	Thu, Nov 2, 2006	30.88	31.44	30.72	30.84
2150	NYSE	MFA	Wed, Nov 1, 2006	31.00	31.12	30.40	31.00
2149	NYSE	MFA	Tue, Oct 31, 2006	30.92	31.88	30.60	31.68
2148	NYSE	MFA	Mon, Oct 30, 2006	30.48	31.12	30.20	30.96
2147	NYSE	MFA	Fri, Oct 27, 2006	30.92	31.40	30.56	30.68
2146	NYSE	MFA	Thu, Oct 26, 2006	30.64	31.16	30.36	31.08
2145	NYSE	MFA	Wed, Oct 25, 2006	30.28	30.92	30.28	30.44
2144	NYSE	MFA	Tue, Oct 24, 2006	29.92	30.60	29.68	30.40
2143	NYSE	MFA	Mon, Oct 23, 2006	29.60	29.92	29.36	29.80
2142	NYSE	MFA	Fri, Oct 20, 2006	29.92	29.92	29.48	29.68
2141	NYSE	MFA	Thu, Oct 19, 2006	29.44	29.80	29.32	29.80
2140	NYSE	MFA	Wed, Oct 18, 2006	29.56	29.80	29.16	29.48
2139	NYSE	MFA	Tue, Oct 17, 2006	29.12	29.60	28.88	29.48
2138	NYSE	MFA	Mon, Oct 16, 2006	29.40	29.48	29.20	29.32
2137	NYSE	MFA	Fri, Oct 13, 2006	29.44	29.80	29.20	29.48
2136	NYSE	MFA	Thu, Oct 12, 2006	29.08	29.48	29.00	29.48
2135	NYSE	MFA	Wed, Oct 11, 2006	29.08	29.28	28.80	29.00
2134	NYSE	MFA	Tue, Oct 10, 2006	30.04	30.12	29.36	29.48
2133	NYSE	MFA	Mon, Oct 9, 2006	30.20	30.20	29.64	30.12
2132	NYSE	MFA	Fri, Oct 6, 2006	29.96	30.40	29.76	30.16
2131	NYSE	MFA	Thu, Oct 5, 2006	29.88	30.16	29.52	30.16
2130	NYSE	MFA	Wed, Oct 4, 2006	29.32	29.96	29.32	29.96
2129	NYSE	MFA	Tue, Oct 3, 2006	29.28	29.68	29.24	29.36
2128	NYSE	MFA	Mon, Oct 2, 2006	29.60	29.60	29.28	29.44
2127	NYSE	MFA	Fri, Sep 29, 2006	29.32	29.96	29.32	29.80
2126	NYSE	MFA	Thu, Sep 28, 2006	29.20	29.44	28.92	29.40
2125	NYSE	MFA	Wed, Sep 27, 2006	29.28	29.40	29.12	29.20
2124	NYSE	MFA	Tue, Sep 26, 2006	29.56	29.76	29.20	29.40
2123	NYSE	MFA	Mon, Sep 25, 2006	29.40	29.88	29.16	29.68
2122	NYSE	MFA	Fri, Sep 22, 2006	29.28	29.44	29.04	29.40
2121	NYSE	MFA	Thu, Sep 21, 2006	29.28	29.68	29.00	29.40
2120	NYSE	MFA	Wed, Sep 20, 2006	28.36	29.32	28.32	29.16
2119	NYSE	MFA	Tue, Sep 19, 2006	27.88	28.32	27.84	28.28
2118	NYSE	MFA	Mon, Sep 18, 2006	28.04	28.28	27.88	27.88
2117	NYSE	MFA	Fri, Sep 15, 2006	28.24	28.28	28.04	28.04
2116	NYSE	MFA	Thu, Sep 14, 2006	28.20	28.20	27.88	28.12
2115	NYSE	MFA	Wed, Sep 13, 2006	28.00	28.20	27.84	28.20
2114	NYSE	MFA	Tue, Sep 12, 2006	27.76	28.08	27.72	28.00
2113	NYSE	MFA	Mon, Sep 11, 2006	27.64	27.92	27.64	27.88
2112	NYSE	MFA	Fri, Sep 8, 2006	28.00	28.00	27.64	27.80
2111	NYSE	MFA	Thu, Sep 7, 2006	27.68	28.04	27.60	28.00
2110	NYSE	MFA	Wed, Sep 6, 2006	27.80	28.00	27.68	27.80
2109	NYSE	MFA	Tue, Sep 5, 2006	27.80	28.12	27.72	27.96
2108	NYSE	MFA	Fri, Sep 1, 2006	28.08	28.16	27.68	27.88
2107	NYSE	MFA	Thu, Aug 31, 2006	28.16	28.32	27.84	28.12
2106	NYSE	MFA	Wed, Aug 30, 2006	27.76	28.16	27.60	28.04
2105	NYSE	MFA	Tue, Aug 29, 2006	27.76	28.00	27.52	27.92
2104	NYSE	MFA	Mon, Aug 28, 2006	27.60	28.04	27.56	27.92
2103	NYSE	MFA	Fri, Aug 25, 2006	27.72	27.92	27.68	27.80
2102	NYSE	MFA	Thu, Aug 24, 2006	27.52	27.76	27.36	27.72
2101	NYSE	MFA	Wed, Aug 23, 2006	27.60	27.72	27.20	27.64
2100	NYSE	MFA	Tue, Aug 22, 2006	27.72	28.00	27.16	27.60
2099	NYSE	MFA	Mon, Aug 21, 2006	27.80	27.84	27.40	27.80
2098	NYSE	MFA	Fri, Aug 18, 2006	28.00	28.04	27.56	28.00
2097	NYSE	MFA	Thu, Aug 17, 2006	27.84	28.20	27.72	27.92
2096	NYSE	MFA	Wed, Aug 16, 2006	27.92	28.04	27.60	27.96
2095	NYSE	MFA	Tue, Aug 15, 2006	27.84	28.00	27.64	27.84
2094	NYSE	MFA	Mon, Aug 14, 2006	27.32	27.92	27.28	27.48
2093	NYSE	MFA	Fri, Aug 11, 2006	27.28	27.48	27.20	27.32
2092	NYSE	MFA	Thu, Aug 10, 2006	27.44	27.68	27.16	27.36
2091	NYSE	MFA	Wed, Aug 9, 2006	28.00	28.16	27.64	27.64
2090	NYSE	MFA	Tue, Aug 8, 2006	27.84	28.00	27.60	27.80
2089	NYSE	MFA	Mon, Aug 7, 2006	27.92	27.96	27.60	27.84
2088	NYSE	MFA	Fri, Aug 4, 2006	27.60	28.16	27.60	28.12
2087	NYSE	MFA	Thu, Aug 3, 2006	27.60	27.84	26.92	27.20
2086	NYSE	MFA	Wed, Aug 2, 2006	27.48	27.88	27.32	27.84
2085	NYSE	MFA	Tue, Aug 1, 2006	27.12	27.80	26.72	27.56
2084	NYSE	MFA	Mon, Jul 31, 2006	27.32	27.52	26.84	27.44
2083	NYSE	MFA	Fri, Jul 28, 2006	26.84	27.60	26.84	27.48
2082	NYSE	MFA	Thu, Jul 27, 2006	27.40	27.76	26.72	26.84
2081	NYSE	MFA	Wed, Jul 26, 2006	27.60	27.88	27.40	27.52
2080	NYSE	MFA	Tue, Jul 25, 2006	27.72	27.92	27.40	27.76
2079	NYSE	MFA	Mon, Jul 24, 2006	26.60	27.80	26.60	27.80
2078	NYSE	MFA	Fri, Jul 21, 2006	26.88	27.00	26.12	26.56
2077	NYSE	MFA	Thu, Jul 20, 2006	27.96	28.00	27.04	27.08
2076	NYSE	MFA	Wed, Jul 19, 2006	27.76	28.00	27.56	27.88
2075	NYSE	MFA	Tue, Jul 18, 2006	27.52	27.92	27.40	27.84
2074	NYSE	MFA	Mon, Jul 17, 2006	26.48	27.80	26.48	27.52
2073	NYSE	MFA	Fri, Jul 14, 2006	26.44	27.00	26.12	26.72
2072	NYSE	MFA	Thu, Jul 13, 2006	27.08	27.24	26.40	26.44
2071	NYSE	MFA	Wed, Jul 12, 2006	27.80	27.92	27.00	27.32
2070	NYSE	MFA	Tue, Jul 11, 2006	27.64	27.88	27.24	27.88
2069	NYSE	MFA	Mon, Jul 10, 2006	27.60	28.00	27.44	27.76
2068	NYSE	MFA	Fri, Jul 7, 2006	27.56	28.00	27.40	27.76
2067	NYSE	MFA	Thu, Jul 6, 2006	27.44	27.84	27.24	27.72
2066	NYSE	MFA	Wed, Jul 5, 2006	26.88	27.68	26.56	27.44
2065	NYSE	MFA	Mon, Jul 3, 2006	27.40	27.76	27.08	27.28
2064	NYSE	MFA	Fri, Jun 30, 2006	27.40	27.52	26.96	27.52
2063	NYSE	MFA	Thu, Jun 29, 2006	26.04	27.40	25.88	27.20
2062	NYSE	MFA	Wed, Jun 28, 2006	26.04	26.28	25.60	25.96
2061	NYSE	MFA	Tue, Jun 27, 2006	26.40	26.48	25.84	26.12
2060	NYSE	MFA	Mon, Jun 26, 2006	25.88	26.60	25.88	26.44
2059	NYSE	MFA	Fri, Jun 23, 2006	25.64	26.04	25.64	25.88
2058	NYSE	MFA	Thu, Jun 22, 2006	25.96	26.04	25.60	25.96
2057	NYSE	MFA	Wed, Jun 21, 2006	25.20	26.36	25.20	26.28
2056	NYSE	MFA	Tue, Jun 20, 2006	25.52	25.80	25.24	25.24
2055	NYSE	MFA	Mon, Jun 19, 2006	25.88	26.04	25.20	25.76
2054	NYSE	MFA	Fri, Jun 16, 2006	27.44	27.44	25.96	26.04
2053	NYSE	MFA	Thu, Jun 15, 2006	26.84	27.44	26.76	27.44
2052	NYSE	MFA	Wed, Jun 14, 2006	26.44	26.88	26.24	26.68
2051	NYSE	MFA	Tue, Jun 13, 2006	26.40	27.00	26.16	26.60
2050	NYSE	MFA	Mon, Jun 12, 2006	26.92	27.00	26.40	26.48
2049	NYSE	MFA	Fri, Jun 9, 2006	27.12	27.44	26.96	27.00
2048	NYSE	MFA	Thu, Jun 8, 2006	26.92	27.52	26.44	27.12
2047	NYSE	MFA	Wed, Jun 7, 2006	27.24	27.84	27.00	27.20
2046	NYSE	MFA	Tue, Jun 6, 2006	27.16	27.56	26.72	27.20
2045	NYSE	MFA	Mon, Jun 5, 2006	27.68	27.92	27.00	27.24
2044	NYSE	MFA	Fri, Jun 2, 2006	27.36	28.00	27.36	28.00
2043	NYSE	MFA	Thu, Jun 1, 2006	26.80	27.32	26.56	27.32
2042	NYSE	MFA	Wed, May 31, 2006	26.72	27.12	26.40	27.12
2041	NYSE	MFA	Tue, May 30, 2006	26.84	27.00	26.28	26.44
2040	NYSE	MFA	Fri, May 26, 2006	27.20	27.36	26.80	27.08
2039	NYSE	MFA	Thu, May 25, 2006	26.60	27.00	26.52	26.96
2038	NYSE	MFA	Wed, May 24, 2006	26.60	27.16	26.00	26.52
2037	NYSE	MFA	Tue, May 23, 2006	27.40	27.68	26.60	26.76
2036	NYSE	MFA	Mon, May 22, 2006	26.60	27.52	26.52	27.08
2035	NYSE	MFA	Fri, May 19, 2006	26.60	27.60	26.60	27.40
2034	NYSE	MFA	Thu, May 18, 2006	26.68	27.40	26.68	26.84
2033	NYSE	MFA	Wed, May 17, 2006	26.68	27.32	26.40	26.84
2032	NYSE	MFA	Tue, May 16, 2006	27.08	28.00	26.80	27.44
2031	NYSE	MFA	Mon, May 15, 2006	27.20	27.44	26.68	26.84
2030	NYSE	MFA	Fri, May 12, 2006	26.40	28.32	26.40	27.72
2029	NYSE	MFA	Thu, May 11, 2006	27.88	28.08	26.80	27.20
2028	NYSE	MFA	Wed, May 10, 2006	27.36	28.08	27.16	27.88
2027	NYSE	MFA	Tue, May 9, 2006	27.80	28.12	27.36	27.60
2026	NYSE	MFA	Mon, May 8, 2006	27.24	28.28	26.88	28.00
2025	NYSE	MFA	Fri, May 5, 2006	26.32	27.60	26.28	27.52
2024	NYSE	MFA	Thu, May 4, 2006	26.76	26.76	26.04	26.36
2023	NYSE	MFA	Wed, May 3, 2006	26.40	27.28	25.92	26.88
2022	NYSE	MFA	Tue, May 2, 2006	26.20	26.72	25.28	26.60
2021	NYSE	MFA	Mon, May 1, 2006	27.60	27.76	26.00	26.32
2020	NYSE	MFA	Fri, Apr 28, 2006	26.60	27.72	25.80	27.44
2019	NYSE	MFA	Thu, Apr 27, 2006	25.28	26.60	24.88	26.60
2018	NYSE	MFA	Wed, Apr 26, 2006	25.24	25.88	24.96	25.60
2017	NYSE	MFA	Tue, Apr 25, 2006	25.00	25.40	24.60	25.40
2016	NYSE	MFA	Mon, Apr 24, 2006	25.72	25.76	25.12	25.20
2015	NYSE	MFA	Fri, Apr 21, 2006	26.00	26.96	25.24	26.12
2014	NYSE	MFA	Thu, Apr 20, 2006	26.00	26.04	25.12	25.36
2013	NYSE	MFA	Wed, Apr 19, 2006	25.72	26.32	25.40	26.16
2012	NYSE	MFA	Tue, Apr 18, 2006	23.92	26.32	23.80	25.92
2011	NYSE	MFA	Mon, Apr 17, 2006	24.16	24.28	23.84	24.12
2010	NYSE	MFA	Thu, Apr 13, 2006	24.20	24.44	24.00	24.24
2009	NYSE	MFA	Wed, Apr 12, 2006	24.32	24.40	24.00	24.32
2008	NYSE	MFA	Tue, Apr 11, 2006	24.40	24.60	24.00	24.36
2007	NYSE	MFA	Mon, Apr 10, 2006	24.80	24.92	24.08	24.52
2006	NYSE	MFA	Fri, Apr 7, 2006	25.04	25.36	24.48	24.88
2005	NYSE	MFA	Thu, Apr 6, 2006	24.36	25.16	24.32	25.12
2004	NYSE	MFA	Wed, Apr 5, 2006	24.48	24.84	24.36	24.44
2003	NYSE	MFA	Tue, Apr 4, 2006	24.20	25.08	24.20	24.48
2002	NYSE	MFA	Mon, Apr 3, 2006	25.20	25.24	24.48	24.52
2001	NYSE	MFA	Fri, Mar 31, 2006	24.48	25.40	24.48	25.40
2000	NYSE	MFA	Thu, Mar 30, 2006	25.04	25.48	24.68	25.20
1999	NYSE	MFA	Wed, Mar 29, 2006	25.16	25.56	25.00	25.24
1998	NYSE	MFA	Tue, Mar 28, 2006	24.72	25.32	24.60	25.04
1997	NYSE	MFA	Mon, Mar 27, 2006	25.24	25.44	24.80	24.92
1996	NYSE	MFA	Fri, Mar 24, 2006	25.48	25.64	25.16	25.48
1995	NYSE	MFA	Thu, Mar 23, 2006	24.68	25.64	24.68	25.64
1994	NYSE	MFA	Wed, Mar 22, 2006	24.88	25.36	24.68	24.88
1993	NYSE	MFA	Tue, Mar 21, 2006	24.00	25.48	24.00	24.96
1992	NYSE	MFA	Mon, Mar 20, 2006	24.72	25.20	24.40	25.04
1991	NYSE	MFA	Fri, Mar 17, 2006	25.12	25.32	24.60	24.88
1990	NYSE	MFA	Thu, Mar 16, 2006	25.48	25.80	24.96	25.04
1989	NYSE	MFA	Wed, Mar 15, 2006	24.92	25.64	24.52	25.60
1988	NYSE	MFA	Tue, Mar 14, 2006	24.00	24.88	24.00	24.84
1987	NYSE	MFA	Mon, Mar 13, 2006	24.28	24.56	24.04	24.12
1986	NYSE	MFA	Fri, Mar 10, 2006	22.96	24.48	22.76	24.48
1985	NYSE	MFA	Thu, Mar 9, 2006	23.52	23.60	22.72	23.12
1984	NYSE	MFA	Wed, Mar 8, 2006	22.84	23.80	22.68	23.68
1983	NYSE	MFA	Tue, Mar 7, 2006	23.20	23.40	22.60	23.08
1982	NYSE	MFA	Mon, Mar 6, 2006	23.60	23.68	23.28	23.48
1981	NYSE	MFA	Fri, Mar 3, 2006	23.92	24.04	23.36	23.76
1980	NYSE	MFA	Thu, Mar 2, 2006	24.20	24.32	23.88	24.20
1979	NYSE	MFA	Wed, Mar 1, 2006	23.60	24.32	23.60	24.32
1978	NYSE	MFA	Tue, Feb 28, 2006	24.40	24.44	23.52	23.68
1977	NYSE	MFA	Mon, Feb 27, 2006	24.16	24.60	24.16	24.48
1976	NYSE	MFA	Fri, Feb 24, 2006	24.08	24.36	24.04	24.36
1975	NYSE	MFA	Thu, Feb 23, 2006	24.48	24.68	24.16	24.32
1974	NYSE	MFA	Wed, Feb 22, 2006	24.48	24.80	24.24	24.68
1973	NYSE	MFA	Tue, Feb 21, 2006	24.68	24.88	24.32	24.60
1972	NYSE	MFA	Fri, Feb 17, 2006	24.72	24.92	24.32	24.76
1971	NYSE	MFA	Thu, Feb 16, 2006	24.80	24.92	24.60	24.64
1970	NYSE	MFA	Wed, Feb 15, 2006	24.28	24.88	24.28	24.80
1969	NYSE	MFA	Tue, Feb 14, 2006	24.48	24.80	23.96	24.52
1968	NYSE	MFA	Mon, Feb 13, 2006	24.12	24.64	24.04	24.60
1967	NYSE	MFA	Fri, Feb 10, 2006	24.40	24.68	24.04	24.40
1966	NYSE	MFA	Thu, Feb 9, 2006	24.48	25.00	24.48	24.64
1965	NYSE	MFA	Wed, Feb 8, 2006	24.60	24.80	24.00	24.60
1964	NYSE	MFA	Tue, Feb 7, 2006	24.60	25.28	24.44	24.60
1963	NYSE	MFA	Mon, Feb 6, 2006	24.48	24.88	24.04	24.76
1962	NYSE	MFA	Fri, Feb 3, 2006	24.40	25.16	24.20	24.64
1961	NYSE	MFA	Thu, Feb 2, 2006	25.20	25.52	24.48	24.72
1960	NYSE	MFA	Wed, Feb 1, 2006	25.76	25.80	24.88	25.40
1959	NYSE	MFA	Tue, Jan 31, 2006	26.32	26.72	25.76	25.92
1958	NYSE	MFA	Mon, Jan 30, 2006	26.76	26.96	26.36	26.64
1957	NYSE	MFA	Fri, Jan 27, 2006	26.60	27.12	26.28	26.88
1956	NYSE	MFA	Thu, Jan 26, 2006	26.80	26.80	26.20	26.52
1955	NYSE	MFA	Wed, Jan 25, 2006	27.20	27.20	26.68	26.88
1954	NYSE	MFA	Tue, Jan 24, 2006	26.80	27.16	26.60	27.16
1953	NYSE	MFA	Mon, Jan 23, 2006	26.68	26.92	26.40	26.76
1952	NYSE	MFA	Fri, Jan 20, 2006	27.32	27.32	26.00	26.44
1951	NYSE	MFA	Thu, Jan 19, 2006	26.72	27.32	26.64	27.16
1950	NYSE	MFA	Wed, Jan 18, 2006	26.00	26.72	26.00	26.56
1949	NYSE	MFA	Tue, Jan 17, 2006	26.40	26.64	26.24	26.28
1948	NYSE	MFA	Fri, Jan 13, 2006	27.00	27.36	26.56	26.64
1947	NYSE	MFA	Thu, Jan 12, 2006	27.60	27.60	26.96	27.04
1946	NYSE	MFA	Wed, Jan 11, 2006	26.60	27.48	26.60	27.28
1945	NYSE	MFA	Tue, Jan 10, 2006	26.32	26.76	26.12	26.60
1944	NYSE	MFA	Mon, Jan 9, 2006	26.00	26.36	25.80	26.24
1943	NYSE	MFA	Fri, Jan 6, 2006	26.60	26.60	24.92	25.76
1942	NYSE	MFA	Thu, Jan 5, 2006	24.40	25.20	24.32	25.08
1941	NYSE	MFA	Wed, Jan 4, 2006	24.04	24.92	24.04	24.68
1940	NYSE	MFA	Tue, Jan 3, 2006	22.88	24.44	22.84	24.28
1939	NYSE	MFA	Fri, Dec 30, 2005	23.08	23.12	22.48	22.80
1938	NYSE	MFA	Thu, Dec 29, 2005	22.92	23.20	22.92	23.12
1937	NYSE	MFA	Wed, Dec 28, 2005	22.52	23.00	22.52	22.84
1936	NYSE	MFA	Tue, Dec 27, 2005	22.16	22.88	22.16	22.80
1935	NYSE	MFA	Fri, Dec 23, 2005	22.28	22.80	22.24	22.40
1934	NYSE	MFA	Thu, Dec 22, 2005	22.56	23.04	22.56	22.76
1933	NYSE	MFA	Wed, Dec 21, 2005	23.00	23.24	23.00	23.00
1932	NYSE	MFA	Tue, Dec 20, 2005	23.04	23.24	23.00	23.08
1931	NYSE	MFA	Mon, Dec 19, 2005	23.60	23.76	23.00	23.16
1930	NYSE	MFA	Fri, Dec 16, 2005	23.96	24.08	23.20	23.80
1929	NYSE	MFA	Thu, Dec 15, 2005	23.80	24.00	23.60	23.84
1928	NYSE	MFA	Wed, Dec 14, 2005	23.36	24.00	23.36	23.88
1927	NYSE	MFA	Tue, Dec 13, 2005	23.08	23.96	22.84	23.52
1926	NYSE	MFA	Mon, Dec 12, 2005	23.04	23.92	22.80	23.48
1925	NYSE	MFA	Fri, Dec 9, 2005	22.92	23.24	22.88	23.00
1924	NYSE	MFA	Thu, Dec 8, 2005	23.00	23.52	22.80	23.08
1923	NYSE	MFA	Wed, Dec 7, 2005	23.16	23.64	23.16	23.20
1922	NYSE	MFA	Tue, Dec 6, 2005	23.44	23.84	23.44	23.52
1921	NYSE	MFA	Mon, Dec 5, 2005	23.68	23.72	23.40	23.56
1920	NYSE	MFA	Fri, Dec 2, 2005	24.08	24.20	23.60	23.88
1919	NYSE	MFA	Thu, Dec 1, 2005	24.04	24.48	23.60	24.40
1918	NYSE	MFA	Wed, Nov 30, 2005	24.52	24.68	24.16	24.40
1917	NYSE	MFA	Tue, Nov 29, 2005	24.84	25.00	24.48	24.68
1916	NYSE	MFA	Mon, Nov 28, 2005	25.20	25.60	24.64	24.64
1915	NYSE	MFA	Fri, Nov 25, 2005	25.28	25.36	25.20	25.24
1914	NYSE	MFA	Wed, Nov 23, 2005	24.00	25.44	23.88	25.40
1913	NYSE	MFA	Tue, Nov 22, 2005	23.20	23.96	23.08	23.92
1912	NYSE	MFA	Mon, Nov 21, 2005	22.72	23.20	22.48	23.20
1911	NYSE	MFA	Fri, Nov 18, 2005	22.92	23.12	22.56	22.84
1910	NYSE	MFA	Thu, Nov 17, 2005	22.32	22.92	22.32	22.80
1909	NYSE	MFA	Wed, Nov 16, 2005	22.84	23.00	22.52	22.68
1908	NYSE	MFA	Tue, Nov 15, 2005	22.36	23.08	22.36	23.04
1907	NYSE	MFA	Mon, Nov 14, 2005	23.08	23.08	22.56	22.76
1906	NYSE	MFA	Fri, Nov 11, 2005	22.48	23.12	22.48	23.08
1905	NYSE	MFA	Thu, Nov 10, 2005	22.80	22.80	22.16	22.64
1904	NYSE	MFA	Wed, Nov 9, 2005	21.80	22.40	21.64	22.40
1903	NYSE	MFA	Tue, Nov 8, 2005	21.48	22.12	21.40	21.92
1902	NYSE	MFA	Mon, Nov 7, 2005	21.32	21.88	21.32	21.76
1901	NYSE	MFA	Fri, Nov 4, 2005	21.84	22.16	21.60	21.92
1900	NYSE	MFA	Thu, Nov 3, 2005	22.64	22.80	22.16	22.32
1899	NYSE	MFA	Wed, Nov 2, 2005	22.60	22.76	22.12	22.76
1898	NYSE	MFA	Tue, Nov 1, 2005	22.80	22.88	22.32	22.52
1897	NYSE	MFA	Mon, Oct 31, 2005	23.00	23.12	22.48	23.00
1896	NYSE	MFA	Fri, Oct 28, 2005	22.92	23.36	22.80	23.04
1895	NYSE	MFA	Thu, Oct 27, 2005	23.04	23.24	22.80	23.00
1894	NYSE	MFA	Wed, Oct 26, 2005	23.40	23.56	22.84	23.16
1893	NYSE	MFA	Tue, Oct 25, 2005	23.68	23.88	23.40	23.68
1892	NYSE	MFA	Mon, Oct 24, 2005	23.56	24.00	23.52	24.00
1891	NYSE	MFA	Fri, Oct 21, 2005	23.64	23.92	23.44	23.60
1890	NYSE	MFA	Thu, Oct 20, 2005	23.68	24.20	23.36	23.64
1889	NYSE	MFA	Wed, Oct 19, 2005	22.84	23.92	22.84	23.92
1888	NYSE	MFA	Tue, Oct 18, 2005	23.04	23.68	23.04	23.40
1887	NYSE	MFA	Mon, Oct 17, 2005	23.00	23.68	22.96	23.60
1886	NYSE	MFA	Fri, Oct 14, 2005	21.80	24.00	21.80	23.52
1885	NYSE	MFA	Thu, Oct 13, 2005	21.60	21.92	21.40	21.80
1884	NYSE	MFA	Wed, Oct 12, 2005	22.24	22.32	21.60	22.20
1883	NYSE	MFA	Tue, Oct 11, 2005	22.52	23.00	22.24	22.68
1882	NYSE	MFA	Mon, Oct 10, 2005	22.32	22.72	22.32	22.64
1881	NYSE	MFA	Fri, Oct 7, 2005	22.00	23.00	22.00	22.72
1880	NYSE	MFA	Thu, Oct 6, 2005	22.00	22.76	22.00	22.20
1879	NYSE	MFA	Wed, Oct 5, 2005	22.20	23.04	22.08	22.28
1878	NYSE	MFA	Tue, Oct 4, 2005	22.40	23.20	22.08	22.72
1877	NYSE	MFA	Mon, Oct 3, 2005	24.04	24.28	23.28	23.40
1876	NYSE	MFA	Fri, Sep 30, 2005	24.00	24.52	23.84	24.52
1875	NYSE	MFA	Thu, Sep 29, 2005	23.52	24.12	23.08	24.12
1874	NYSE	MFA	Wed, Sep 28, 2005	24.08	24.36	23.40	23.64
1873	NYSE	MFA	Tue, Sep 27, 2005	24.08	24.64	24.00	24.48
1872	NYSE	MFA	Mon, Sep 26, 2005	24.40	25.28	24.40	25.20
1871	NYSE	MFA	Fri, Sep 23, 2005	24.28	25.00	24.24	24.48
1870	NYSE	MFA	Thu, Sep 22, 2005	24.48	24.80	24.40	24.44
1869	NYSE	MFA	Wed, Sep 21, 2005	25.40	25.52	24.84	24.88
1868	NYSE	MFA	Tue, Sep 20, 2005	25.44	25.84	25.40	25.40
1867	NYSE	MFA	Mon, Sep 19, 2005	25.48	26.00	25.40	25.44
1866	NYSE	MFA	Fri, Sep 16, 2005	26.64	26.72	25.60	25.68
1865	NYSE	MFA	Thu, Sep 15, 2005	26.72	27.20	26.60	27.04
1864	NYSE	MFA	Wed, Sep 14, 2005	26.80	27.44	26.52	26.72
1863	NYSE	MFA	Tue, Sep 13, 2005	27.60	27.76	26.72	26.80
1862	NYSE	MFA	Mon, Sep 12, 2005	27.56	27.92	27.44	27.84
1861	NYSE	MFA	Fri, Sep 9, 2005	27.76	27.96	27.44	27.64
1860	NYSE	MFA	Thu, Sep 8, 2005	27.84	28.00	27.64	27.72
1859	NYSE	MFA	Wed, Sep 7, 2005	28.04	28.12	27.80	28.08
1858	NYSE	MFA	Tue, Sep 6, 2005	27.68	28.24	27.64	28.16
1857	NYSE	MFA	Fri, Sep 2, 2005	27.20	27.96	27.08	27.72
1856	NYSE	MFA	Thu, Sep 1, 2005	26.88	27.84	26.64	27.60
1855	NYSE	MFA	Wed, Aug 31, 2005	25.56	26.96	25.36	26.96
1854	NYSE	MFA	Tue, Aug 30, 2005	25.84	26.00	25.40	25.60
1853	NYSE	MFA	Mon, Aug 29, 2005	26.60	26.60	25.40	25.88
1852	NYSE	MFA	Fri, Aug 26, 2005	27.24	27.52	26.80	26.84
1851	NYSE	MFA	Thu, Aug 25, 2005	27.08	27.48	27.08	27.36
1850	NYSE	MFA	Wed, Aug 24, 2005	27.16	27.32	27.08	27.12
1849	NYSE	MFA	Tue, Aug 23, 2005	27.48	27.60	27.20	27.20
1848	NYSE	MFA	Mon, Aug 22, 2005	27.32	27.52	27.24	27.52
1847	NYSE	MFA	Fri, Aug 19, 2005	27.40	27.48	27.12	27.28
1846	NYSE	MFA	Thu, Aug 18, 2005	27.04	27.52	27.00	27.28
1845	NYSE	MFA	Wed, Aug 17, 2005	27.36	27.60	27.20	27.24
1844	NYSE	MFA	Tue, Aug 16, 2005	27.40	27.64	27.24	27.60
1843	NYSE	MFA	Mon, Aug 15, 2005	26.88	27.68	26.84	27.40
1842	NYSE	MFA	Fri, Aug 12, 2005	27.52	27.64	27.12	27.36
1841	NYSE	MFA	Thu, Aug 11, 2005	26.88	27.68	26.88	27.68
1840	NYSE	MFA	Wed, Aug 10, 2005	26.96	27.76	26.92	26.92
1839	NYSE	MFA	Tue, Aug 9, 2005	26.80	27.40	26.80	27.36
1838	NYSE	MFA	Mon, Aug 8, 2005	27.28	27.60	26.60	27.20
1837	NYSE	MFA	Fri, Aug 5, 2005	27.60	27.84	27.24	27.28
1836	NYSE	MFA	Thu, Aug 4, 2005	28.00	28.16	27.72	27.80
1835	NYSE	MFA	Wed, Aug 3, 2005	28.24	28.44	28.04	28.16
1834	NYSE	MFA	Tue, Aug 2, 2005	27.92	28.40	27.88	28.40
1833	NYSE	MFA	Mon, Aug 1, 2005	27.92	28.20	27.72	27.96
1832	NYSE	MFA	Fri, Jul 29, 2005	28.12	28.32	27.72	27.84
1831	NYSE	MFA	Thu, Jul 28, 2005	27.68	28.12	27.60	28.00
1830	NYSE	MFA	Wed, Jul 27, 2005	28.32	28.44	27.80	27.80
1829	NYSE	MFA	Tue, Jul 26, 2005	28.08	28.68	28.04	28.32
1828	NYSE	MFA	Mon, Jul 25, 2005	28.00	28.32	27.92	28.08
1827	NYSE	MFA	Fri, Jul 22, 2005	27.92	28.28	27.88	28.20
1826	NYSE	MFA	Thu, Jul 21, 2005	28.08	28.36	27.88	27.96
1825	NYSE	MFA	Wed, Jul 20, 2005	28.00	28.28	27.92	28.28
1824	NYSE	MFA	Tue, Jul 19, 2005	27.92	28.36	27.92	28.08
1823	NYSE	MFA	Mon, Jul 18, 2005	28.00	28.28	28.00	28.04
1822	NYSE	MFA	Fri, Jul 15, 2005	27.92	28.36	27.92	28.00
1821	NYSE	MFA	Thu, Jul 14, 2005	28.20	28.36	27.96	28.00
1820	NYSE	MFA	Wed, Jul 13, 2005	28.24	28.52	28.08	28.16
1819	NYSE	MFA	Tue, Jul 12, 2005	28.80	28.80	28.20	28.40
1818	NYSE	MFA	Mon, Jul 11, 2005	28.20	28.80	28.12	28.76
1817	NYSE	MFA	Fri, Jul 8, 2005	27.84	28.76	27.80	28.36
1816	NYSE	MFA	Thu, Jul 7, 2005	28.00	28.40	27.92	28.24
1815	NYSE	MFA	Wed, Jul 6, 2005	28.32	28.52	28.08	28.24
1814	NYSE	MFA	Tue, Jul 5, 2005	28.40	28.64	27.84	28.64
1813	NYSE	MFA	Fri, Jul 1, 2005	29.28	29.52	27.56	28.80
1812	NYSE	MFA	Thu, Jun 30, 2005	30.32	30.52	29.64	29.80
1811	NYSE	MFA	Wed, Jun 29, 2005	31.04	31.04	29.80	30.20
1810	NYSE	MFA	Tue, Jun 28, 2005	30.60	31.04	30.40	31.04
1809	NYSE	MFA	Mon, Jun 27, 2005	30.56	30.72	30.24	30.28
1808	NYSE	MFA	Fri, Jun 24, 2005	30.12	30.60	30.00	30.52
1807	NYSE	MFA	Thu, Jun 23, 2005	30.52	30.80	30.04	30.04
1806	NYSE	MFA	Wed, Jun 22, 2005	30.40	30.60	30.12	30.40
1805	NYSE	MFA	Tue, Jun 21, 2005	30.60	30.60	30.00	30.28
1804	NYSE	MFA	Mon, Jun 20, 2005	30.80	30.80	30.24	30.32
1803	NYSE	MFA	Fri, Jun 17, 2005	30.92	30.92	30.24	30.72
1802	NYSE	MFA	Thu, Jun 16, 2005	31.20	31.28	30.28	30.52
1801	NYSE	MFA	Wed, Jun 15, 2005	31.00	31.16	30.68	31.04
1800	NYSE	MFA	Tue, Jun 14, 2005	30.20	30.88	30.20	30.88
1799	NYSE	MFA	Mon, Jun 13, 2005	30.28	30.68	29.92	30.32
1798	NYSE	MFA	Fri, Jun 10, 2005	29.36	30.48	29.08	29.88
1797	NYSE	MFA	Thu, Jun 9, 2005	28.64	29.40	28.52	29.20
1796	NYSE	MFA	Wed, Jun 8, 2005	28.52	28.84	28.52	28.68
1795	NYSE	MFA	Tue, Jun 7, 2005	28.60	28.80	28.48	28.52
1794	NYSE	MFA	Mon, Jun 6, 2005	28.20	28.56	28.20	28.56
1793	NYSE	MFA	Fri, Jun 3, 2005	28.52	28.68	28.04	28.04
1792	NYSE	MFA	Thu, Jun 2, 2005	28.40	28.76	28.40	28.44
1791	NYSE	MFA	Wed, Jun 1, 2005	28.32	28.80	28.32	28.68
1790	NYSE	MFA	Tue, May 31, 2005	28.56	28.60	28.28	28.36
1789	NYSE	MFA	Fri, May 27, 2005	28.24	28.56	28.20	28.44
1788	NYSE	MFA	Thu, May 26, 2005	28.20	28.56	28.20	28.44
1787	NYSE	MFA	Wed, May 25, 2005	28.40	28.48	28.20	28.28
1786	NYSE	MFA	Tue, May 24, 2005	28.60	28.80	28.48	28.60
1785	NYSE	MFA	Mon, May 23, 2005	28.68	28.88	28.44	28.60
1784	NYSE	MFA	Fri, May 20, 2005	28.64	28.88	28.32	28.68
1783	NYSE	MFA	Thu, May 19, 2005	28.76	28.96	28.40	28.72
1782	NYSE	MFA	Wed, May 18, 2005	28.64	28.88	28.44	28.68
1781	NYSE	MFA	Tue, May 17, 2005	28.20	28.60	28.12	28.48
1780	NYSE	MFA	Mon, May 16, 2005	28.04	28.60	28.04	28.48
1779	NYSE	MFA	Fri, May 13, 2005	28.04	28.56	28.00	28.08
1778	NYSE	MFA	Thu, May 12, 2005	28.76	28.76	28.08	28.08
1777	NYSE	MFA	Wed, May 11, 2005	28.72	29.00	28.04	28.60
1776	NYSE	MFA	Tue, May 10, 2005	28.80	28.80	28.24	28.80
1775	NYSE	MFA	Mon, May 9, 2005	28.20	28.80	28.20	28.80
1774	NYSE	MFA	Fri, May 6, 2005	28.60	28.60	28.20	28.20
1773	NYSE	MFA	Thu, May 5, 2005	29.00	29.00	28.40	28.76
1772	NYSE	MFA	Wed, May 4, 2005	28.64	29.00	28.20	29.00
1771	NYSE	MFA	Tue, May 3, 2005	28.04	28.68	28.04	28.32
1770	NYSE	MFA	Mon, May 2, 2005	28.72	29.00	28.00	28.36
1769	NYSE	MFA	Fri, Apr 29, 2005	29.00	29.00	28.00	28.72
1768	NYSE	MFA	Thu, Apr 28, 2005	28.40	28.56	28.00	28.00
1767	NYSE	MFA	Wed, Apr 27, 2005	28.36	28.96	28.36	28.48
1766	NYSE	MFA	Tue, Apr 26, 2005	29.00	29.16	28.56	28.60
1765	NYSE	MFA	Mon, Apr 25, 2005	28.60	29.00	28.20	28.88
1764	NYSE	MFA	Fri, Apr 22, 2005	28.00	28.48	27.84	28.48
1763	NYSE	MFA	Thu, Apr 21, 2005	27.84	28.12	27.64	28.04
1762	NYSE	MFA	Wed, Apr 20, 2005	28.24	28.24	27.64	27.68
1761	NYSE	MFA	Tue, Apr 19, 2005	28.16	28.28	27.84	28.24
1760	NYSE	MFA	Mon, Apr 18, 2005	27.84	28.24	27.84	28.20
1759	NYSE	MFA	Fri, Apr 15, 2005	28.08	28.40	27.92	28.12
1758	NYSE	MFA	Thu, Apr 14, 2005	28.80	29.00	27.96	28.12
1757	NYSE	MFA	Wed, Apr 13, 2005	29.00	29.12	28.52	29.00
1756	NYSE	MFA	Tue, Apr 12, 2005	28.00	29.00	27.52	29.00
1755	NYSE	MFA	Mon, Apr 11, 2005	28.24	28.40	27.40	28.12
1754	NYSE	MFA	Fri, Apr 8, 2005	28.68	28.96	28.16	28.32
1753	NYSE	MFA	Thu, Apr 7, 2005	29.80	29.88	29.00	29.24
1752	NYSE	MFA	Wed, Apr 6, 2005	29.40	30.00	29.40	29.76
1751	NYSE	MFA	Tue, Apr 5, 2005	29.20	29.68	28.80	29.40
1750	NYSE	MFA	Mon, Apr 4, 2005	29.64	29.96	28.64	29.36
1749	NYSE	MFA	Fri, Apr 1, 2005	30.36	30.68	29.32	30.04
1748	NYSE	MFA	Thu, Mar 31, 2005	30.80	31.00	30.24	30.44
1747	NYSE	MFA	Wed, Mar 30, 2005	30.56	31.36	30.56	30.88
1746	NYSE	MFA	Tue, Mar 29, 2005	30.60	31.56	30.52	30.52
1745	NYSE	MFA	Mon, Mar 28, 2005	30.88	30.92	30.48	30.56
1744	NYSE	MFA	Thu, Mar 24, 2005	30.40	30.80	30.20	30.40
1743	NYSE	MFA	Wed, Mar 23, 2005	30.92	30.92	29.60	30.40
1742	NYSE	MFA	Tue, Mar 22, 2005	32.08	32.24	29.40	30.96
1741	NYSE	MFA	Mon, Mar 21, 2005	32.20	32.48	32.12	32.28
1740	NYSE	MFA	Fri, Mar 18, 2005	32.64	32.64	31.60	32.36
1739	NYSE	MFA	Thu, Mar 17, 2005	32.20	32.52	32.00	32.40
1738	NYSE	MFA	Wed, Mar 16, 2005	32.04	32.52	31.20	32.24
1737	NYSE	MFA	Tue, Mar 15, 2005	32.56	32.80	32.08	32.16
1736	NYSE	MFA	Mon, Mar 14, 2005	32.20	32.84	32.16	32.48
1735	NYSE	MFA	Fri, Mar 11, 2005	33.08	33.44	32.32	32.96
1734	NYSE	MFA	Thu, Mar 10, 2005	33.48	33.80	33.12	33.12
1733	NYSE	MFA	Wed, Mar 9, 2005	34.24	34.24	33.48	33.56
1732	NYSE	MFA	Tue, Mar 8, 2005	34.40	34.48	34.00	34.24
1731	NYSE	MFA	Mon, Mar 7, 2005	34.20	34.60	34.16	34.36
1730	NYSE	MFA	Fri, Mar 4, 2005	34.24	34.56	34.08	34.40
1729	NYSE	MFA	Thu, Mar 3, 2005	34.24	34.48	34.00	34.16
1728	NYSE	MFA	Wed, Mar 2, 2005	34.12	34.36	34.04	34.12
1727	NYSE	MFA	Tue, Mar 1, 2005	33.84	34.40	33.60	34.08
1726	NYSE	MFA	Mon, Feb 28, 2005	33.64	33.84	33.44	33.80
1725	NYSE	MFA	Fri, Feb 25, 2005	33.40	33.68	33.20	33.64
1724	NYSE	MFA	Thu, Feb 24, 2005	33.68	33.72	33.20	33.44
1723	NYSE	MFA	Wed, Feb 23, 2005	33.56	33.88	33.40	33.68
1722	NYSE	MFA	Tue, Feb 22, 2005	33.44	34.00	33.28	33.52
1721	NYSE	MFA	Fri, Feb 18, 2005	34.12	34.12	33.28	33.44
1720	NYSE	MFA	Thu, Feb 17, 2005	34.16	34.20	33.80	34.12
1719	NYSE	MFA	Wed, Feb 16, 2005	34.04	34.20	33.60	34.16
1718	NYSE	MFA	Tue, Feb 15, 2005	33.80	34.08	33.56	33.88
1717	NYSE	MFA	Mon, Feb 14, 2005	33.64	34.12	33.60	33.80
1716	NYSE	MFA	Fri, Feb 11, 2005	33.60	33.76	33.28	33.68
1715	NYSE	MFA	Thu, Feb 10, 2005	33.60	33.76	33.28	33.60
1714	NYSE	MFA	Wed, Feb 9, 2005	33.52	33.76	33.20	33.52
1713	NYSE	MFA	Tue, Feb 8, 2005	33.76	33.76	33.44	33.60
1712	NYSE	MFA	Mon, Feb 7, 2005	33.88	33.88	33.52	33.64
1711	NYSE	MFA	Fri, Feb 4, 2005	34.08	34.08	33.68	33.80
1710	NYSE	MFA	Thu, Feb 3, 2005	34.12	34.20	33.76	34.12
1709	NYSE	MFA	Wed, Feb 2, 2005	33.88	34.20	33.84	34.00
1708	NYSE	MFA	Tue, Feb 1, 2005	33.80	34.08	33.24	33.80
1707	NYSE	MFA	Mon, Jan 31, 2005	33.72	33.84	33.24	33.44
1706	NYSE	MFA	Fri, Jan 28, 2005	34.08	34.20	33.60	33.76
1705	NYSE	MFA	Thu, Jan 27, 2005	34.20	34.52	34.00	34.04
1704	NYSE	MFA	Wed, Jan 26, 2005	34.68	34.68	34.16	34.36
1703	NYSE	MFA	Tue, Jan 25, 2005	34.56	34.60	34.08	34.28
1702	NYSE	MFA	Mon, Jan 24, 2005	34.80	34.84	34.08	34.24
1701	NYSE	MFA	Fri, Jan 21, 2005	34.52	34.88	34.24	34.40
1700	NYSE	MFA	Thu, Jan 20, 2005	34.56	34.76	34.00	34.40
1699	NYSE	MFA	Wed, Jan 19, 2005	34.96	35.16	34.36	34.60
1698	NYSE	MFA	Tue, Jan 18, 2005	34.00	35.16	33.92	34.84
1697	NYSE	MFA	Fri, Jan 14, 2005	33.64	34.04	33.60	33.88
1696	NYSE	MFA	Thu, Jan 13, 2005	34.00	34.08	33.60	33.64
1695	NYSE	MFA	Wed, Jan 12, 2005	34.04	34.16	33.84	34.08
1694	NYSE	MFA	Tue, Jan 11, 2005	34.40	34.40	34.00	34.12
1693	NYSE	MFA	Mon, Jan 10, 2005	33.84	34.68	33.84	34.32
1692	NYSE	MFA	Fri, Jan 7, 2005	34.16	34.48	33.84	33.84
1691	NYSE	MFA	Thu, Jan 6, 2005	34.32	34.48	33.88	34.16
1690	NYSE	MFA	Wed, Jan 5, 2005	34.96	34.96	33.80	34.00
1689	NYSE	MFA	Tue, Jan 4, 2005	34.92	35.28	34.68	34.92
1688	NYSE	MFA	Mon, Jan 3, 2005	35.12	35.52	34.64	34.72
1687	NYSE	MFA	Fri, Dec 31, 2004	35.40	35.40	35.04	35.28
1686	NYSE	MFA	Thu, Dec 30, 2004	35.68	35.76	35.36	35.48
1685	NYSE	MFA	Wed, Dec 29, 2004	35.36	35.80	35.36	35.68
1684	NYSE	MFA	Tue, Dec 28, 2004	35.48	35.60	35.20	35.60
1683	NYSE	MFA	Mon, Dec 27, 2004	35.44	35.68	35.20	35.44
1682	NYSE	MFA	Thu, Dec 23, 2004	35.44	35.68	35.32	35.44
1681	NYSE	MFA	Wed, Dec 22, 2004	35.80	36.00	35.16	35.60
1680	NYSE	MFA	Tue, Dec 21, 2004	35.68	36.04	35.64	35.88
1679	NYSE	MFA	Mon, Dec 20, 2004	36.20	36.20	35.28	35.68
1678	NYSE	MFA	Fri, Dec 17, 2004	36.04	36.36	35.96	36.08
1677	NYSE	MFA	Thu, Dec 16, 2004	36.32	36.44	36.16	36.20
1676	NYSE	MFA	Wed, Dec 15, 2004	36.72	36.80	36.32	36.44
1675	NYSE	MFA	Tue, Dec 14, 2004	36.40	36.80	36.24	36.72
1674	NYSE	MFA	Mon, Dec 13, 2004	36.56	36.72	36.24	36.40
1673	NYSE	MFA	Fri, Dec 10, 2004	36.00	36.56	35.60	36.40
1672	NYSE	MFA	Thu, Dec 9, 2004	36.12	36.36	35.80	36.00
1671	NYSE	MFA	Wed, Dec 8, 2004	36.12	36.48	36.04	36.28
1670	NYSE	MFA	Tue, Dec 7, 2004	36.40	36.64	36.00	36.00
1669	NYSE	MFA	Mon, Dec 6, 2004	36.60	37.12	36.40	36.44
1668	NYSE	MFA	Fri, Dec 3, 2004	36.80	36.96	36.60	36.60
1667	NYSE	MFA	Thu, Dec 2, 2004	36.76	36.88	36.56	36.72
1666	NYSE	MFA	Wed, Dec 1, 2004	36.48	36.88	36.48	36.76
1665	NYSE	MFA	Tue, Nov 30, 2004	36.72	36.88	36.48	36.56
1664	NYSE	MFA	Mon, Nov 29, 2004	36.60	37.04	36.32	36.72
1663	NYSE	MFA	Fri, Nov 26, 2004	36.60	36.80	36.52	36.60
1662	NYSE	MFA	Wed, Nov 24, 2004	36.52	36.76	36.40	36.60
1661	NYSE	MFA	Tue, Nov 23, 2004	36.00	36.64	36.00	36.40
1660	NYSE	MFA	Mon, Nov 22, 2004	36.00	36.56	35.72	36.32
1659	NYSE	MFA	Fri, Nov 19, 2004	36.24	36.52	35.76	36.04
1658	NYSE	MFA	Thu, Nov 18, 2004	36.68	36.68	36.20	36.24
1657	NYSE	MFA	Wed, Nov 17, 2004	36.72	37.00	36.28	36.28
1656	NYSE	MFA	Tue, Nov 16, 2004	37.12	37.12	36.52	36.72
1655	NYSE	MFA	Mon, Nov 15, 2004	37.04	37.16	36.68	37.12
1654	NYSE	MFA	Fri, Nov 12, 2004	36.12	37.08	35.92	37.08
1653	NYSE	MFA	Thu, Nov 11, 2004	35.72	36.12	35.44	36.12
1652	NYSE	MFA	Wed, Nov 10, 2004	35.40	35.92	35.40	35.48
1651	NYSE	MFA	Tue, Nov 9, 2004	35.80	35.92	35.44	35.48
1650	NYSE	MFA	Mon, Nov 8, 2004	35.92	36.16	35.28	35.60
1649	NYSE	MFA	Fri, Nov 5, 2004	36.36	36.44	35.80	36.00
1648	NYSE	MFA	Thu, Nov 4, 2004	35.72	36.44	35.40	36.32
1647	NYSE	MFA	Wed, Nov 3, 2004	35.12	35.52	34.80	35.52
1646	NYSE	MFA	Tue, Nov 2, 2004	34.20	35.08	34.00	34.60
1645	NYSE	MFA	Mon, Nov 1, 2004	33.92	34.36	33.80	34.20
1644	NYSE	MFA	Fri, Oct 29, 2004	34.24	34.60	33.72	33.76
1643	NYSE	MFA	Thu, Oct 28, 2004	35.16	35.16	34.44	34.60
1642	NYSE	MFA	Wed, Oct 27, 2004	35.48	35.52	34.72	35.08
1641	NYSE	MFA	Tue, Oct 26, 2004	34.80	35.32	34.32	35.32
1640	NYSE	MFA	Mon, Oct 25, 2004	34.24	34.76	34.16	34.60
1639	NYSE	MFA	Fri, Oct 22, 2004	34.84	35.20	34.32	34.32
1638	NYSE	MFA	Thu, Oct 21, 2004	33.92	35.36	33.84	35.24
1637	NYSE	MFA	Wed, Oct 20, 2004	34.12	34.32	33.68	33.96
1636	NYSE	MFA	Tue, Oct 19, 2004	34.56	34.84	34.08	34.40
1635	NYSE	MFA	Mon, Oct 18, 2004	33.84	34.76	33.84	34.52
1634	NYSE	MFA	Fri, Oct 15, 2004	34.84	34.88	33.92	34.00
1633	NYSE	MFA	Thu, Oct 14, 2004	35.20	35.20	34.56	34.84
1632	NYSE	MFA	Wed, Oct 13, 2004	35.72	35.72	34.44	35.16
1631	NYSE	MFA	Tue, Oct 12, 2004	35.24	35.80	35.08	35.76
1630	NYSE	MFA	Mon, Oct 11, 2004	36.32	36.32	35.24	35.48
1629	NYSE	MFA	Fri, Oct 8, 2004	36.32	36.32	35.80	35.92
1628	NYSE	MFA	Thu, Oct 7, 2004	36.68	36.68	36.04	36.32
1627	NYSE	MFA	Wed, Oct 6, 2004	36.96	37.12	36.68	37.08
1626	NYSE	MFA	Tue, Oct 5, 2004	36.92	36.92	36.60	36.64
1625	NYSE	MFA	Mon, Oct 4, 2004	37.12	37.12	36.60	37.08
1624	NYSE	MFA	Fri, Oct 1, 2004	36.92	37.20	36.76	37.16
1623	NYSE	MFA	Thu, Sep 30, 2004	36.84	36.92	36.56	36.84
1622	NYSE	MFA	Wed, Sep 29, 2004	37.32	37.32	36.64	36.76
1621	NYSE	MFA	Tue, Sep 28, 2004	37.12	37.20	36.40	37.20
1620	NYSE	MFA	Mon, Sep 27, 2004	37.32	37.40	37.00	37.12
1619	NYSE	MFA	Fri, Sep 24, 2004	37.52	37.60	37.32	37.32
1618	NYSE	MFA	Thu, Sep 23, 2004	37.52	37.64	37.28	37.28
1617	NYSE	MFA	Wed, Sep 22, 2004	37.68	37.68	37.24	37.32
1616	NYSE	MFA	Tue, Sep 21, 2004	37.64	37.72	37.28	37.48
1615	NYSE	MFA	Mon, Sep 20, 2004	37.64	37.76	37.28	37.44
1614	NYSE	MFA	Fri, Sep 17, 2004	37.68	37.72	37.20	37.64
1613	NYSE	MFA	Thu, Sep 16, 2004	37.12	37.64	36.88	37.64
1612	NYSE	MFA	Wed, Sep 15, 2004	36.84	37.04	36.72	36.88
1611	NYSE	MFA	Tue, Sep 14, 2004	36.72	37.00	36.56	36.84
1610	NYSE	MFA	Mon, Sep 13, 2004	36.44	36.72	36.40	36.68
1609	NYSE	MFA	Fri, Sep 10, 2004	37.16	37.20	36.40	36.40
1608	NYSE	MFA	Thu, Sep 9, 2004	37.60	37.60	36.84	37.00
1607	NYSE	MFA	Wed, Sep 8, 2004	37.36	37.60	37.16	37.28
1606	NYSE	MFA	Tue, Sep 7, 2004	37.40	37.48	36.80	37.28
1605	NYSE	MFA	Fri, Sep 3, 2004	37.52	37.60	36.88	37.12
1604	NYSE	MFA	Thu, Sep 2, 2004	37.60	37.60	37.04	37.20
1603	NYSE	MFA	Wed, Sep 1, 2004	37.40	38.20	36.80	37.56
1602	NYSE	MFA	Tue, Aug 31, 2004	37.00	37.32	36.60	37.24
1601	NYSE	MFA	Mon, Aug 30, 2004	37.16	37.20	36.64	37.00
1600	NYSE	MFA	Fri, Aug 27, 2004	36.88	37.44	36.52	37.08
1599	NYSE	MFA	Thu, Aug 26, 2004	36.12	36.96	35.80	36.48
1598	NYSE	MFA	Wed, Aug 25, 2004	36.24	36.24	35.64	35.88
1597	NYSE	MFA	Tue, Aug 24, 2004	35.84	36.12	35.40	36.00
1596	NYSE	MFA	Mon, Aug 23, 2004	35.84	35.84	34.80	35.36
1595	NYSE	MFA	Fri, Aug 20, 2004	35.44	35.84	35.24	35.72
1594	NYSE	MFA	Thu, Aug 19, 2004	35.20	35.36	34.80	35.16
1593	NYSE	MFA	Wed, Aug 18, 2004	34.80	35.40	34.60	35.36
1592	NYSE	MFA	Tue, Aug 17, 2004	34.80	35.00	34.40	34.96
1591	NYSE	MFA	Mon, Aug 16, 2004	34.00	34.80	33.80	34.56
1590	NYSE	MFA	Fri, Aug 13, 2004	33.28	33.80	33.28	33.48
1589	NYSE	MFA	Thu, Aug 12, 2004	33.64	33.64	33.20	33.40
1588	NYSE	MFA	Wed, Aug 11, 2004	33.68	33.80	33.12	33.60
1587	NYSE	MFA	Tue, Aug 10, 2004	33.12	33.84	32.96	33.60
1586	NYSE	MFA	Mon, Aug 9, 2004	33.44	33.72	32.84	32.92
1585	NYSE	MFA	Fri, Aug 6, 2004	33.20	34.12	32.80	33.04
1584	NYSE	MFA	Thu, Aug 5, 2004	33.92	33.96	33.04	33.12
1583	NYSE	MFA	Wed, Aug 4, 2004	34.36	34.36	33.40	33.52
1582	NYSE	MFA	Tue, Aug 3, 2004	34.00	34.28	33.12	33.80
1581	NYSE	MFA	Mon, Aug 2, 2004	32.80	33.96	32.20	33.96
1580	NYSE	MFA	Fri, Jul 30, 2004	32.20	32.44	31.60	32.44
1579	NYSE	MFA	Thu, Jul 29, 2004	32.32	32.80	32.12	32.28
1578	NYSE	MFA	Wed, Jul 28, 2004	32.60	32.76	30.64	32.72
1577	NYSE	MFA	Tue, Jul 27, 2004	34.32	34.36	32.20	32.88
1576	NYSE	MFA	Mon, Jul 26, 2004	34.76	34.76	33.92	34.24
1575	NYSE	MFA	Fri, Jul 23, 2004	34.60	34.72	34.20	34.60
1574	NYSE	MFA	Thu, Jul 22, 2004	35.00	35.12	34.28	34.40
1573	NYSE	MFA	Wed, Jul 21, 2004	35.40	35.48	34.80	34.80
1572	NYSE	MFA	Tue, Jul 20, 2004	35.20	35.36	34.92	35.28
1571	NYSE	MFA	Mon, Jul 19, 2004	35.32	35.32	34.84	35.12
1570	NYSE	MFA	Fri, Jul 16, 2004	35.32	35.56	35.04	35.20
1569	NYSE	MFA	Thu, Jul 15, 2004	35.40	35.44	35.12	35.32
1568	NYSE	MFA	Wed, Jul 14, 2004	35.36	35.44	34.92	35.04
1567	NYSE	MFA	Tue, Jul 13, 2004	35.40	35.52	35.08	35.36
1566	NYSE	MFA	Mon, Jul 12, 2004	35.72	35.88	35.04	35.40
1565	NYSE	MFA	Fri, Jul 9, 2004	35.92	35.96	35.52	35.80
1564	NYSE	MFA	Thu, Jul 8, 2004	36.48	36.48	35.32	35.52
1563	NYSE	MFA	Wed, Jul 7, 2004	37.04	37.24	36.60	36.80
1562	NYSE	MFA	Tue, Jul 6, 2004	36.84	37.08	36.60	36.96
1561	NYSE	MFA	Fri, Jul 2, 2004	35.88	36.96	35.68	36.76
1560	NYSE	MFA	Thu, Jul 1, 2004	35.52	35.84	35.52	35.64
1559	NYSE	MFA	Wed, Jun 30, 2004	35.80	35.84	35.28	35.60
1558	NYSE	MFA	Tue, Jun 29, 2004	35.72	35.88	35.52	35.68
1557	NYSE	MFA	Mon, Jun 28, 2004	35.92	35.92	35.72	35.84
1556	NYSE	MFA	Fri, Jun 25, 2004	35.84	35.92	35.60	35.92
1555	NYSE	MFA	Thu, Jun 24, 2004	35.84	35.92	35.64	35.72
1554	NYSE	MFA	Wed, Jun 23, 2004	35.80	35.92	35.52	35.68
1553	NYSE	MFA	Tue, Jun 22, 2004	35.92	35.92	35.52	35.64
1552	NYSE	MFA	Mon, Jun 21, 2004	35.68	36.00	35.60	35.88
1551	NYSE	MFA	Fri, Jun 18, 2004	36.08	36.12	35.64	35.68
1550	NYSE	MFA	Thu, Jun 17, 2004	36.00	36.08	35.76	36.08
1549	NYSE	MFA	Wed, Jun 16, 2004	36.40	36.40	35.84	36.04
1548	NYSE	MFA	Tue, Jun 15, 2004	36.80	36.84	36.12	36.16
1547	NYSE	MFA	Mon, Jun 14, 2004	37.00	37.00	35.48	36.00
1546	NYSE	MFA	Thu, Jun 10, 2004	37.44	37.48	36.80	37.00
1545	NYSE	MFA	Wed, Jun 9, 2004	37.48	37.52	37.04	37.20
1544	NYSE	MFA	Tue, Jun 8, 2004	37.92	37.92	37.20	37.20
1543	NYSE	MFA	Mon, Jun 7, 2004	37.60	37.92	37.08	37.92
1542	NYSE	MFA	Fri, Jun 4, 2004	37.40	37.60	37.04	37.20
1541	NYSE	MFA	Thu, Jun 3, 2004	37.96	37.96	36.80	37.04
1540	NYSE	MFA	Wed, Jun 2, 2004	36.60	37.76	36.60	37.60
1539	NYSE	MFA	Tue, Jun 1, 2004	36.32	36.80	36.20	36.76
1538	NYSE	MFA	Fri, May 28, 2004	36.16	36.72	36.16	36.28
1537	NYSE	MFA	Thu, May 27, 2004	37.36	37.40	36.12	36.48
1536	NYSE	MFA	Wed, May 26, 2004	35.68	36.96	35.64	36.84
1535	NYSE	MFA	Tue, May 25, 2004	35.40	36.40	35.00	36.28
1534	NYSE	MFA	Mon, May 24, 2004	34.84	35.52	34.72	35.48
1533	NYSE	MFA	Fri, May 21, 2004	35.24	35.24	34.60	34.84
1532	NYSE	MFA	Thu, May 20, 2004	34.40	35.28	34.40	35.24
1531	NYSE	MFA	Wed, May 19, 2004	34.72	35.12	34.40	34.64
1530	NYSE	MFA	Tue, May 18, 2004	34.00	34.72	33.88	34.72
1529	NYSE	MFA	Mon, May 17, 2004	34.00	34.16	33.44	33.72
1528	NYSE	MFA	Fri, May 14, 2004	34.08	34.36	33.40	34.00
1527	NYSE	MFA	Thu, May 13, 2004	33.80	34.40	33.60	34.08
1526	NYSE	MFA	Wed, May 12, 2004	34.56	34.56	33.28	34.20
1525	NYSE	MFA	Tue, May 11, 2004	33.84	34.36	33.76	34.36
1524	NYSE	MFA	Mon, May 10, 2004	34.32	34.52	31.60	33.44
1523	NYSE	MFA	Fri, May 7, 2004	35.52	35.72	34.44	34.72
1522	NYSE	MFA	Thu, May 6, 2004	36.28	36.28	35.04	35.84
1521	NYSE	MFA	Wed, May 5, 2004	36.04	36.36	35.76	36.08
1520	NYSE	MFA	Tue, May 4, 2004	35.68	36.20	35.64	36.04
1519	NYSE	MFA	Mon, May 3, 2004	35.80	36.00	35.00	35.88
1518	NYSE	MFA	Fri, Apr 30, 2004	35.80	35.84	35.00	35.64
1517	NYSE	MFA	Thu, Apr 29, 2004	35.60	36.44	35.40	36.00
1516	NYSE	MFA	Wed, Apr 28, 2004	36.20	36.28	35.40	35.92
1515	NYSE	MFA	Tue, Apr 27, 2004	36.40	36.60	36.00	36.00
1514	NYSE	MFA	Mon, Apr 26, 2004	35.88	36.40	35.60	36.20
1513	NYSE	MFA	Fri, Apr 23, 2004	36.64	36.64	35.68	36.16
1512	NYSE	MFA	Thu, Apr 22, 2004	35.76	36.52	35.76	36.24
1511	NYSE	MFA	Wed, Apr 21, 2004	35.40	36.16	35.20	36.16
1510	NYSE	MFA	Tue, Apr 20, 2004	36.52	36.80	35.68	35.76
1509	NYSE	MFA	Mon, Apr 19, 2004	36.40	36.96	36.20	36.92
1508	NYSE	MFA	Fri, Apr 16, 2004	37.40	37.88	37.12	37.16
1507	NYSE	MFA	Thu, Apr 15, 2004	36.80	37.96	36.80	37.52
1506	NYSE	MFA	Wed, Apr 14, 2004	36.80	37.20	36.00	37.20
1505	NYSE	MFA	Tue, Apr 13, 2004	35.80	37.28	34.00	37.20
1504	NYSE	MFA	Mon, Apr 12, 2004	38.00	38.12	36.00	36.88
1503	NYSE	MFA	Thu, Apr 8, 2004	39.40	39.40	38.04	38.08
1502	NYSE	MFA	Wed, Apr 7, 2004	38.40	38.80	38.00	38.40
1501	NYSE	MFA	Tue, Apr 6, 2004	38.52	39.48	38.52	39.04
1500	NYSE	MFA	Mon, Apr 5, 2004	40.48	40.60	37.20	39.04
1499	NYSE	MFA	Fri, Apr 2, 2004	41.68	41.92	40.20	40.20
1498	NYSE	MFA	Thu, Apr 1, 2004	41.40	41.96	41.20	41.52
1497	NYSE	MFA	Wed, Mar 31, 2004	40.00	41.20	40.00	40.40
1496	NYSE	MFA	Tue, Mar 30, 2004	40.68	40.80	39.00	40.20
1495	NYSE	MFA	Mon, Mar 29, 2004	41.20	41.28	40.08	40.72
1494	NYSE	MFA	Fri, Mar 26, 2004	41.32	41.44	41.04	41.16
1493	NYSE	MFA	Thu, Mar 25, 2004	41.00	41.56	41.00	41.20
1492	NYSE	MFA	Wed, Mar 24, 2004	41.36	41.48	41.04	41.04
1491	NYSE	MFA	Tue, Mar 23, 2004	41.76	41.92	41.32	41.36
1490	NYSE	MFA	Mon, Mar 22, 2004	42.00	42.20	41.44	41.84
1489	NYSE	MFA	Fri, Mar 19, 2004	42.24	42.52	41.84	42.28
1488	NYSE	MFA	Thu, Mar 18, 2004	42.44	42.72	42.04	42.12
1487	NYSE	MFA	Wed, Mar 17, 2004	42.72	42.92	42.52	42.72
1486	NYSE	MFA	Tue, Mar 16, 2004	42.76	42.92	42.40	42.56
1485	NYSE	MFA	Mon, Mar 15, 2004	42.96	42.96	42.40	42.60
1484	NYSE	MFA	Fri, Mar 12, 2004	42.80	43.04	42.24	42.92
1483	NYSE	MFA	Thu, Mar 11, 2004	42.40	43.00	42.00	42.60
1482	NYSE	MFA	Wed, Mar 10, 2004	43.16	43.20	42.60	42.60
1481	NYSE	MFA	Tue, Mar 9, 2004	42.88	43.20	42.80	43.12
1480	NYSE	MFA	Mon, Mar 8, 2004	42.44	43.12	42.44	42.84
1479	NYSE	MFA	Fri, Mar 5, 2004	42.24	42.52	42.00	42.44
1478	NYSE	MFA	Thu, Mar 4, 2004	42.20	42.36	42.00	42.16
1477	NYSE	MFA	Wed, Mar 3, 2004	42.20	42.20	41.80	42.20
1476	NYSE	MFA	Tue, Mar 2, 2004	41.96	42.32	41.96	42.16
1475	NYSE	MFA	Mon, Mar 1, 2004	41.60	41.96	41.44	41.96
1474	NYSE	MFA	Fri, Feb 27, 2004	41.76	41.92	41.44	41.60
1473	NYSE	MFA	Thu, Feb 26, 2004	41.12	42.08	41.04	41.96
1472	NYSE	MFA	Wed, Feb 25, 2004	41.20	41.68	41.04	41.28
1471	NYSE	MFA	Tue, Feb 24, 2004	42.20	42.24	41.12	41.60
1470	NYSE	MFA	Mon, Feb 23, 2004	42.00	42.24	41.64	42.04
1469	NYSE	MFA	Fri, Feb 20, 2004	42.00	42.04	41.52	41.80
1468	NYSE	MFA	Thu, Feb 19, 2004	42.00	42.20	41.80	41.80
1467	NYSE	MFA	Wed, Feb 18, 2004	41.68	42.16	41.60	42.00
1466	NYSE	MFA	Tue, Feb 17, 2004	41.60	42.08	41.40	41.88
1465	NYSE	MFA	Fri, Feb 13, 2004	41.92	41.92	41.40	41.52
1464	NYSE	MFA	Thu, Feb 12, 2004	41.00	41.80	41.00	41.76
1463	NYSE	MFA	Wed, Feb 11, 2004	41.32	41.32	40.84	41.20
1462	NYSE	MFA	Tue, Feb 10, 2004	40.52	41.12	40.48	41.12
1461	NYSE	MFA	Mon, Feb 9, 2004	41.00	41.40	40.24	41.36
1460	NYSE	MFA	Fri, Feb 6, 2004	40.40	41.20	40.20	41.04
1459	NYSE	MFA	Thu, Feb 5, 2004	40.84	41.16	40.36	40.76
1458	NYSE	MFA	Wed, Feb 4, 2004	41.04	41.28	40.60	40.60
1457	NYSE	MFA	Tue, Feb 3, 2004	41.00	41.16	40.64	41.16
1456	NYSE	MFA	Mon, Feb 2, 2004	40.40	41.04	40.04	40.92
1455	NYSE	MFA	Fri, Jan 30, 2004	40.72	40.72	39.80	39.92
1454	NYSE	MFA	Thu, Jan 29, 2004	40.80	41.00	40.04	40.68
1453	NYSE	MFA	Wed, Jan 28, 2004	40.40	41.16	40.40	40.40
1452	NYSE	MFA	Tue, Jan 27, 2004	40.00	40.96	39.92	40.64
1451	NYSE	MFA	Mon, Jan 26, 2004	39.20	39.92	39.20	39.92
1450	NYSE	MFA	Fri, Jan 23, 2004	39.44	39.72	39.36	39.48
1449	NYSE	MFA	Thu, Jan 22, 2004	39.40	39.68	39.28	39.44
1448	NYSE	MFA	Wed, Jan 21, 2004	39.36	39.60	39.12	39.28
1447	NYSE	MFA	Tue, Jan 20, 2004	38.96	39.60	38.96	39.40
1446	NYSE	MFA	Fri, Jan 16, 2004	39.44	39.48	38.96	38.96
1445	NYSE	MFA	Thu, Jan 15, 2004	39.32	39.44	39.08	39.36
1444	NYSE	MFA	Wed, Jan 14, 2004	39.08	39.32	38.88	39.32
1443	NYSE	MFA	Tue, Jan 13, 2004	38.96	39.20	38.88	39.20
1442	NYSE	MFA	Mon, Jan 12, 2004	39.20	39.24	38.80	39.16
1441	NYSE	MFA	Fri, Jan 9, 2004	39.00	39.20	38.96	39.04
1440	NYSE	MFA	Thu, Jan 8, 2004	39.00	39.24	38.84	39.00
1439	NYSE	MFA	Wed, Jan 7, 2004	39.00	39.20	38.80	39.00
1438	NYSE	MFA	Tue, Jan 6, 2004	39.00	39.12	38.84	39.00
1437	NYSE	MFA	Mon, Jan 5, 2004	38.64	39.08	38.64	39.08
1436	NYSE	MFA	Fri, Jan 2, 2004	38.92	39.12	38.72	38.96
1435	NYSE	MFA	Wed, Dec 31, 2003	39.04	39.20	39.00	39.00
1434	NYSE	MFA	Tue, Dec 30, 2003	38.96	39.20	38.84	39.04
1433	NYSE	MFA	Mon, Dec 29, 2003	38.76	39.16	38.76	39.00
1432	NYSE	MFA	Fri, Dec 26, 2003	38.00	39.00	38.00	38.96
1431	NYSE	MFA	Wed, Dec 24, 2003	39.20	39.28	39.08	39.20
1430	NYSE	MFA	Tue, Dec 23, 2003	39.08	39.40	39.00	39.20
1429	NYSE	MFA	Mon, Dec 22, 2003	38.96	39.20	38.84	39.16
1428	NYSE	MFA	Fri, Dec 19, 2003	39.60	39.60	39.00	39.16
1427	NYSE	MFA	Thu, Dec 18, 2003	39.60	39.80	39.40	39.60
1426	NYSE	MFA	Wed, Dec 17, 2003	39.20	39.44	38.84	39.40
1425	NYSE	MFA	Tue, Dec 16, 2003	39.00	39.40	38.80	39.12
1424	NYSE	MFA	Mon, Dec 15, 2003	39.60	39.60	39.00	39.12
1423	NYSE	MFA	Fri, Dec 12, 2003	39.32	39.56	39.00	39.56
1422	NYSE	MFA	Thu, Dec 11, 2003	39.16	39.24	38.60	39.20
1421	NYSE	MFA	Wed, Dec 10, 2003	39.28	39.60	39.20	39.32
1420	NYSE	MFA	Tue, Dec 9, 2003	39.40	39.60	39.24	39.48
1419	NYSE	MFA	Mon, Dec 8, 2003	39.20	39.60	39.20	39.20
1418	NYSE	MFA	Fri, Dec 5, 2003	39.52	39.60	39.04	39.12
1417	NYSE	MFA	Thu, Dec 4, 2003	38.80	39.60	38.80	39.40
1416	NYSE	MFA	Wed, Dec 3, 2003	39.60	39.80	38.92	39.04
1415	NYSE	MFA	Tue, Dec 2, 2003	39.64	39.68	39.32	39.68
1414	NYSE	MFA	Mon, Dec 1, 2003	38.92	39.64	38.88	39.60
1413	NYSE	MFA	Fri, Nov 28, 2003	39.00	39.12	38.72	38.80
1412	NYSE	MFA	Wed, Nov 26, 2003	38.96	39.40	38.72	39.08
1411	NYSE	MFA	Tue, Nov 25, 2003	38.80	38.92	38.52	38.88
1410	NYSE	MFA	Mon, Nov 24, 2003	37.80	38.76	37.80	38.76
1409	NYSE	MFA	Fri, Nov 21, 2003	37.88	38.20	37.80	37.80
1408	NYSE	MFA	Thu, Nov 20, 2003	37.72	38.12	37.64	38.04
1407	NYSE	MFA	Wed, Nov 19, 2003	37.60	38.00	37.60	37.80
1406	NYSE	MFA	Tue, Nov 18, 2003	38.04	38.40	37.60	37.64
1405	NYSE	MFA	Mon, Nov 17, 2003	38.20	38.32	37.88	38.04
1404	NYSE	MFA	Fri, Nov 14, 2003	38.28	38.92	38.20	38.44
1403	NYSE	MFA	Thu, Nov 13, 2003	38.76	38.76	38.08	38.64
1402	NYSE	MFA	Wed, Nov 12, 2003	38.00	38.96	38.00	38.96
1401	NYSE	MFA	Tue, Nov 11, 2003	38.04	38.40	37.80	38.00
1400	NYSE	MFA	Mon, Nov 10, 2003	39.00	39.00	38.00	38.04
1399	NYSE	MFA	Fri, Nov 7, 2003	39.12	39.20	38.60	39.00
1398	NYSE	MFA	Thu, Nov 6, 2003	38.72	39.12	38.40	39.12
1397	NYSE	MFA	Wed, Nov 5, 2003	39.00	39.16	38.28	38.88
1396	NYSE	MFA	Tue, Nov 4, 2003	38.48	39.16	38.40	39.00
1395	NYSE	MFA	Mon, Nov 3, 2003	38.36	38.80	38.00	38.72
1394	NYSE	MFA	Fri, Oct 31, 2003	38.40	38.76	37.92	38.28
1393	NYSE	MFA	Thu, Oct 30, 2003	38.68	38.80	38.04	38.60
1392	NYSE	MFA	Wed, Oct 29, 2003	38.00	38.56	38.00	38.20
1391	NYSE	MFA	Tue, Oct 28, 2003	38.24	38.56	38.04	38.28
1390	NYSE	MFA	Mon, Oct 27, 2003	38.28	38.60	37.92	38.24
1389	NYSE	MFA	Fri, Oct 24, 2003	38.00	38.64	37.80	38.20
1388	NYSE	MFA	Thu, Oct 23, 2003	37.80	38.28	37.60	38.00
1387	NYSE	MFA	Wed, Oct 22, 2003	37.68	38.20	37.64	37.88
1386	NYSE	MFA	Tue, Oct 21, 2003	38.00	38.48	37.12	38.08
1385	NYSE	MFA	Mon, Oct 20, 2003	38.08	38.84	37.84	37.96
1384	NYSE	MFA	Fri, Oct 17, 2003	39.00	39.00	38.20	38.40
1383	NYSE	MFA	Thu, Oct 16, 2003	39.20	39.36	38.80	38.96
1382	NYSE	MFA	Wed, Oct 15, 2003	38.88	39.40	38.80	38.92
1381	NYSE	MFA	Tue, Oct 14, 2003	38.88	39.52	38.36	39.20
1380	NYSE	MFA	Mon, Oct 13, 2003	38.00	38.88	38.00	38.80
1379	NYSE	MFA	Fri, Oct 10, 2003	38.20	38.40	37.96	38.16
1378	NYSE	MFA	Thu, Oct 9, 2003	38.48	38.72	38.00	38.40
1377	NYSE	MFA	Wed, Oct 8, 2003	38.76	38.80	38.24	38.48
1376	NYSE	MFA	Tue, Oct 7, 2003	38.76	38.80	38.32	38.72
1375	NYSE	MFA	Mon, Oct 6, 2003	38.60	38.80	38.28	38.76
1374	NYSE	MFA	Fri, Oct 3, 2003	38.20	38.88	38.12	38.52
1373	NYSE	MFA	Thu, Oct 2, 2003	38.60	38.68	38.00	38.20
1372	NYSE	MFA	Wed, Oct 1, 2003	38.48	38.92	38.00	38.84
1371	NYSE	MFA	Tue, Sep 30, 2003	37.92	38.32	37.20	38.08
1370	NYSE	MFA	Mon, Sep 29, 2003	37.52	38.28	37.00	37.96
1369	NYSE	MFA	Fri, Sep 26, 2003	38.28	39.00	36.80	37.08
1368	NYSE	MFA	Thu, Sep 25, 2003	39.52	39.60	39.24	39.40
1367	NYSE	MFA	Wed, Sep 24, 2003	39.60	39.96	39.48	39.48
1366	NYSE	MFA	Tue, Sep 23, 2003	39.72	39.80	39.40	39.80
1365	NYSE	MFA	Mon, Sep 22, 2003	39.48	39.92	39.28	39.80
1364	NYSE	MFA	Fri, Sep 19, 2003	39.20	39.84	39.20	39.80
1363	NYSE	MFA	Thu, Sep 18, 2003	39.48	39.56	38.92	39.40
1362	NYSE	MFA	Wed, Sep 17, 2003	39.60	39.80	39.20	39.28
1361	NYSE	MFA	Tue, Sep 16, 2003	39.40	40.00	39.12	39.96
1360	NYSE	MFA	Mon, Sep 15, 2003	39.80	39.88	39.40	39.40
1359	NYSE	MFA	Fri, Sep 12, 2003	39.68	40.08	39.40	39.80
1358	NYSE	MFA	Thu, Sep 11, 2003	40.00	40.68	39.52	39.96
1357	NYSE	MFA	Wed, Sep 10, 2003	39.40	41.16	37.20	40.00
1356	NYSE	MFA	Tue, Sep 9, 2003	42.96	43.16	42.00	42.16
1355	NYSE	MFA	Mon, Sep 8, 2003	43.20	43.32	42.64	42.96
1354	NYSE	MFA	Fri, Sep 5, 2003	43.20	43.56	42.80	43.40
1353	NYSE	MFA	Thu, Sep 4, 2003	42.80	44.00	41.60	43.20
1352	NYSE	MFA	Wed, Sep 3, 2003	42.36	43.00	42.20	43.00
1351	NYSE	MFA	Tue, Sep 2, 2003	42.00	42.80	41.96	42.60
1350	NYSE	MFA	Fri, Aug 29, 2003	41.76	42.76	41.20	41.96
1349	NYSE	MFA	Thu, Aug 28, 2003	41.40	42.00	40.80	42.00
1348	NYSE	MFA	Wed, Aug 27, 2003	40.84	41.36	40.48	41.12
1347	NYSE	MFA	Tue, Aug 26, 2003	40.44	41.00	40.40	40.64
1346	NYSE	MFA	Mon, Aug 25, 2003	40.44	40.88	40.40	40.44
1345	NYSE	MFA	Fri, Aug 22, 2003	40.96	41.00	40.48	40.48
1344	NYSE	MFA	Thu, Aug 21, 2003	40.92	41.20	40.64	40.80
1343	NYSE	MFA	Wed, Aug 20, 2003	41.12	41.36	40.48	41.08
1342	NYSE	MFA	Tue, Aug 19, 2003	40.84	41.20	40.48	41.20
1341	NYSE	MFA	Mon, Aug 18, 2003	40.48	40.96	40.40	40.84
1340	NYSE	MFA	Fri, Aug 15, 2003	40.40	41.12	40.36	40.60
1339	NYSE	MFA	Thu, Aug 14, 2003	41.00	41.08	40.40	40.72
1338	NYSE	MFA	Wed, Aug 13, 2003	41.52	41.64	40.80	41.00
1337	NYSE	MFA	Tue, Aug 12, 2003	41.60	41.60	41.04	41.48
1336	NYSE	MFA	Mon, Aug 11, 2003	40.80	41.72	40.80	41.20
1335	NYSE	MFA	Fri, Aug 8, 2003	41.00	41.20	40.80	40.92
1334	NYSE	MFA	Thu, Aug 7, 2003	41.00	41.16	40.28	41.00
1333	NYSE	MFA	Wed, Aug 6, 2003	40.00	41.36	39.64	40.80
1332	NYSE	MFA	Tue, Aug 5, 2003	40.00	40.76	39.80	40.12
1331	NYSE	MFA	Mon, Aug 4, 2003	40.80	40.80	37.00	40.48
1330	NYSE	MFA	Fri, Aug 1, 2003	42.00	42.00	40.00	40.80
1329	NYSE	MFA	Thu, Jul 31, 2003	41.60	42.40	40.84	42.40
1328	NYSE	MFA	Wed, Jul 30, 2003	41.20	41.92	40.48	41.80
1327	NYSE	MFA	Tue, Jul 29, 2003	42.00	42.00	40.60	40.60
1326	NYSE	MFA	Mon, Jul 28, 2003	41.16	42.00	40.76	42.00
1325	NYSE	MFA	Fri, Jul 25, 2003	40.56	41.04	40.40	40.72
1324	NYSE	MFA	Thu, Jul 24, 2003	40.80	41.20	40.20	40.80
1323	NYSE	MFA	Wed, Jul 23, 2003	40.52	41.32	40.08	40.40
1322	NYSE	MFA	Tue, Jul 22, 2003	41.00	41.00	40.04	40.88
1321	NYSE	MFA	Mon, Jul 21, 2003	40.60	41.08	40.40	40.60
1320	NYSE	MFA	Fri, Jul 18, 2003	41.08	41.08	39.60	40.80
1319	NYSE	MFA	Thu, Jul 17, 2003	41.12	41.60	38.88	40.68
1318	NYSE	MFA	Wed, Jul 16, 2003	42.00	42.12	41.04	41.80
1317	NYSE	MFA	Tue, Jul 15, 2003	41.96	42.00	41.56	41.96
1316	NYSE	MFA	Mon, Jul 14, 2003	41.76	42.00	41.60	41.96
1315	NYSE	MFA	Fri, Jul 11, 2003	41.20	41.68	41.16	41.64
1314	NYSE	MFA	Thu, Jul 10, 2003	41.24	41.56	41.00	41.28
1313	NYSE	MFA	Wed, Jul 9, 2003	41.12	41.56	41.00	41.40
1312	NYSE	MFA	Tue, Jul 8, 2003	41.00	41.20	40.80	41.12
1311	NYSE	MFA	Mon, Jul 7, 2003	41.12	41.20	40.80	40.88
1310	NYSE	MFA	Thu, Jul 3, 2003	41.12	41.16	40.88	40.92
1309	NYSE	MFA	Wed, Jul 2, 2003	40.84	41.08	40.60	40.96
1308	NYSE	MFA	Tue, Jul 1, 2003	40.56	41.00	40.08	40.80
1307	NYSE	MFA	Mon, Jun 30, 2003	40.48	40.64	39.76	40.16
1306	NYSE	MFA	Fri, Jun 27, 2003	40.64	40.76	40.00	40.56
1305	NYSE	MFA	Thu, Jun 26, 2003	41.36	41.48	40.52	40.80
1304	NYSE	MFA	Wed, Jun 25, 2003	41.80	42.16	41.48	42.16
1303	NYSE	MFA	Tue, Jun 24, 2003	41.28	41.68	41.00	41.60
1302	NYSE	MFA	Mon, Jun 23, 2003	41.92	41.92	41.00	41.28
1301	NYSE	MFA	Fri, Jun 20, 2003	41.92	41.96	41.40	41.52
1300	NYSE	MFA	Thu, Jun 19, 2003	42.40	42.40	41.40	41.40
1299	NYSE	MFA	Wed, Jun 18, 2003	42.00	42.36	41.92	42.04
1298	NYSE	MFA	Tue, Jun 17, 2003	40.80	42.20	40.80	41.96
1297	NYSE	MFA	Mon, Jun 16, 2003	41.20	42.00	41.12	42.00
1296	NYSE	MFA	Fri, Jun 13, 2003	41.32	41.44	40.80	41.08
1295	NYSE	MFA	Thu, Jun 12, 2003	41.12	41.52	40.80	41.04
1294	NYSE	MFA	Wed, Jun 11, 2003	40.88	40.88	40.40	40.80
1293	NYSE	MFA	Tue, Jun 10, 2003	40.64	40.88	40.12	40.60
1292	NYSE	MFA	Mon, Jun 9, 2003	41.60	41.60	40.12	40.24
1291	NYSE	MFA	Fri, Jun 6, 2003	41.20	41.56	40.40	40.72
1290	NYSE	MFA	Thu, Jun 5, 2003	40.56	41.56	40.08	41.04
1289	NYSE	MFA	Wed, Jun 4, 2003	40.16	40.48	40.00	40.44
1288	NYSE	MFA	Tue, Jun 3, 2003	39.92	40.08	39.80	40.00
1287	NYSE	MFA	Mon, Jun 2, 2003	40.00	40.16	39.60	39.64
1286	NYSE	MFA	Fri, May 30, 2003	39.40	39.76	39.00	39.48
1285	NYSE	MFA	Thu, May 29, 2003	39.80	39.84	38.60	39.00
1284	NYSE	MFA	Wed, May 28, 2003	39.60	39.76	39.36	39.60
1283	NYSE	MFA	Tue, May 27, 2003	39.76	39.80	39.40	39.60
1282	NYSE	MFA	Fri, May 23, 2003	39.00	39.84	38.80	39.36
1281	NYSE	MFA	Thu, May 22, 2003	39.60	39.60	38.72	38.80
1280	NYSE	MFA	Wed, May 21, 2003	38.20	39.00	37.60	38.40
1279	NYSE	MFA	Tue, May 20, 2003	37.20	38.36	37.20	38.08
1278	NYSE	MFA	Mon, May 19, 2003	39.08	39.08	37.36	37.36
1277	NYSE	MFA	Fri, May 16, 2003	39.28	39.84	38.80	39.00
1276	NYSE	MFA	Thu, May 15, 2003	39.96	40.08	39.40	39.68
1275	NYSE	MFA	Wed, May 14, 2003	39.80	39.92	39.52	39.72
1274	NYSE	MFA	Tue, May 13, 2003	39.88	39.92	39.56	39.80
1273	NYSE	MFA	Mon, May 12, 2003	39.80	39.92	39.36	39.72
1272	NYSE	MFA	Fri, May 9, 2003	39.12	39.60	38.84	39.60
1271	NYSE	MFA	Thu, May 8, 2003	39.12	39.28	38.80	38.88
1270	NYSE	MFA	Wed, May 7, 2003	39.36	39.36	38.52	39.12
1269	NYSE	MFA	Tue, May 6, 2003	38.80	39.60	38.68	39.36
1268	NYSE	MFA	Mon, May 5, 2003	38.92	39.00	38.20	39.00
1267	NYSE	MFA	Fri, May 2, 2003	38.00	38.60	38.00	38.60
1266	NYSE	MFA	Thu, May 1, 2003	37.88	38.00	37.60	37.80
1265	NYSE	MFA	Wed, Apr 30, 2003	37.28	37.96	37.20	37.48
1264	NYSE	MFA	Tue, Apr 29, 2003	37.24	37.80	37.20	37.52
1263	NYSE	MFA	Mon, Apr 28, 2003	36.96	37.36	36.96	37.24
1262	NYSE	MFA	Fri, Apr 25, 2003	38.08	38.12	36.64	36.80
1261	NYSE	MFA	Thu, Apr 24, 2003	38.00	38.32	37.88	38.08
1260	NYSE	MFA	Wed, Apr 23, 2003	37.72	38.20	37.72	38.00
1259	NYSE	MFA	Tue, Apr 22, 2003	37.16	37.60	37.12	37.56
1258	NYSE	MFA	Mon, Apr 21, 2003	36.80	37.20	36.72	37.16
1257	NYSE	MFA	Thu, Apr 17, 2003	36.80	36.80	36.68	36.80
1256	NYSE	MFA	Wed, Apr 16, 2003	37.00	37.00	36.64	36.68
1255	NYSE	MFA	Tue, Apr 15, 2003	36.60	37.00	36.52	36.76
1254	NYSE	MFA	Mon, Apr 14, 2003	36.48	36.92	36.16	36.80
1253	NYSE	MFA	Fri, Apr 11, 2003	36.32	36.44	36.20	36.40
1252	NYSE	MFA	Thu, Apr 10, 2003	35.72	36.28	35.64	36.20
1251	NYSE	MFA	Wed, Apr 9, 2003	36.20	36.44	35.60	35.72
1250	NYSE	MFA	Tue, Apr 8, 2003	36.20	36.20	35.60	36.20
1249	NYSE	MFA	Mon, Apr 7, 2003	35.48	36.20	35.48	36.00
1248	NYSE	MFA	Fri, Apr 4, 2003	35.56	35.72	35.00	35.08
1247	NYSE	MFA	Thu, Apr 3, 2003	35.44	35.72	35.08	35.56
1246	NYSE	MFA	Wed, Apr 2, 2003	35.40	35.48	35.20	35.36
1245	NYSE	MFA	Tue, Apr 1, 2003	34.40	34.56	34.04	34.56
1244	NYSE	MFA	Mon, Mar 31, 2003	34.20	34.60	34.00	34.60
1243	NYSE	MFA	Fri, Mar 28, 2003	34.40	34.56	34.20	34.56
1242	NYSE	MFA	Thu, Mar 27, 2003	34.76	34.92	34.32	34.64
1241	NYSE	MFA	Wed, Mar 26, 2003	34.44	35.08	34.44	34.72
1240	NYSE	MFA	Tue, Mar 25, 2003	35.80	35.88	35.60	35.88
1239	NYSE	MFA	Mon, Mar 24, 2003	35.60	35.72	35.20	35.64
1238	NYSE	MFA	Fri, Mar 21, 2003	34.96	35.92	34.96	35.72
1237	NYSE	MFA	Thu, Mar 20, 2003	35.12	35.12	34.44	35.00
1236	NYSE	MFA	Wed, Mar 19, 2003	36.00	36.16	34.80	35.52
1235	NYSE	MFA	Tue, Mar 18, 2003	35.76	36.00	35.56	36.00
1234	NYSE	MFA	Mon, Mar 17, 2003	35.20	35.68	35.12	35.68
1233	NYSE	MFA	Fri, Mar 14, 2003	34.40	35.08	34.32	34.96
1232	NYSE	MFA	Thu, Mar 13, 2003	34.00	34.28	33.48	34.24
1231	NYSE	MFA	Wed, Mar 12, 2003	34.24	34.60	33.60	33.80
1230	NYSE	MFA	Tue, Mar 11, 2003	34.40	34.76	34.28	34.36
1229	NYSE	MFA	Mon, Mar 10, 2003	34.80	35.04	34.08	34.20
1228	NYSE	MFA	Fri, Mar 7, 2003	34.40	34.88	34.24	34.68
1227	NYSE	MFA	Thu, Mar 6, 2003	34.68	35.00	34.48	34.48
1226	NYSE	MFA	Wed, Mar 5, 2003	35.44	35.44	34.52	34.84
1225	NYSE	MFA	Tue, Mar 4, 2003	35.20	35.40	35.12	35.16
1224	NYSE	MFA	Mon, Mar 3, 2003	35.16	35.48	34.96	35.20
1223	NYSE	MFA	Fri, Feb 28, 2003	35.28	35.48	34.92	35.08
1222	NYSE	MFA	Thu, Feb 27, 2003	35.00	35.40	34.96	35.28
1221	NYSE	MFA	Wed, Feb 26, 2003	35.12	35.20	34.84	35.12
1220	NYSE	MFA	Tue, Feb 25, 2003	34.52	34.80	34.24	34.80
1219	NYSE	MFA	Mon, Feb 24, 2003	34.72	35.20	34.40	34.56
1218	NYSE	MFA	Fri, Feb 21, 2003	34.32	34.88	34.04	34.88
1217	NYSE	MFA	Thu, Feb 20, 2003	34.04	34.52	33.88	34.20
1216	NYSE	MFA	Wed, Feb 19, 2003	34.44	34.44	33.60	33.96
1215	NYSE	MFA	Tue, Feb 18, 2003	34.00	34.44	33.60	34.44
1214	NYSE	MFA	Fri, Feb 14, 2003	33.12	33.72	32.92	33.60
1213	NYSE	MFA	Thu, Feb 13, 2003	33.04	33.52	32.60	33.12
1212	NYSE	MFA	Wed, Feb 12, 2003	33.08	33.60	33.00	33.04
1211	NYSE	MFA	Tue, Feb 11, 2003	34.00	34.20	33.00	33.20
1210	NYSE	MFA	Mon, Feb 10, 2003	33.60	33.96	32.72	33.36
1209	NYSE	MFA	Fri, Feb 7, 2003	34.56	34.72	33.60	33.60
1208	NYSE	MFA	Thu, Feb 6, 2003	34.20	34.80	34.04	34.16
1207	NYSE	MFA	Wed, Feb 5, 2003	35.36	35.36	34.00	34.20
1206	NYSE	MFA	Tue, Feb 4, 2003	35.36	35.44	35.00	35.36
1205	NYSE	MFA	Mon, Feb 3, 2003	35.40	35.48	35.00	35.04
1204	NYSE	MFA	Fri, Jan 31, 2003	34.80	35.36	34.80	35.00
1203	NYSE	MFA	Thu, Jan 30, 2003	34.92	35.28	34.80	34.80
1202	NYSE	MFA	Wed, Jan 29, 2003	34.84	35.00	34.52	34.96
1201	NYSE	MFA	Tue, Jan 28, 2003	34.40	34.88	34.40	34.80
1200	NYSE	MFA	Mon, Jan 27, 2003	34.72	34.80	34.16	34.40
1199	NYSE	MFA	Fri, Jan 24, 2003	35.00	35.00	34.04	34.04
1198	NYSE	MFA	Thu, Jan 23, 2003	34.32	34.96	34.20	34.84
1197	NYSE	MFA	Wed, Jan 22, 2003	34.40	34.60	33.80	33.92
1196	NYSE	MFA	Tue, Jan 21, 2003	34.00	34.36	33.72	34.00
1195	NYSE	MFA	Fri, Jan 17, 2003	34.40	34.60	33.64	33.68
1194	NYSE	MFA	Thu, Jan 16, 2003	34.92	34.96	34.08	34.44
1193	NYSE	MFA	Wed, Jan 15, 2003	34.20	34.92	33.96	34.92
1192	NYSE	MFA	Tue, Jan 14, 2003	34.08	35.36	33.80	34.20
1191	NYSE	MFA	Mon, Jan 13, 2003	34.20	34.40	33.60	33.80
1190	NYSE	MFA	Fri, Jan 10, 2003	34.32	34.44	33.64	33.80
1189	NYSE	MFA	Thu, Jan 9, 2003	33.72	34.44	33.72	34.16
1188	NYSE	MFA	Wed, Jan 8, 2003	33.68	34.52	33.60	33.60
1187	NYSE	MFA	Tue, Jan 7, 2003	34.44	34.80	33.80	34.08
1186	NYSE	MFA	Mon, Jan 6, 2003	34.80	34.96	34.00	34.84
1185	NYSE	MFA	Fri, Jan 3, 2003	34.00	34.40	33.68	34.00
1184	NYSE	MFA	Thu, Jan 2, 2003	34.00	34.72	33.96	34.36
1183	NYSE	MFA	Tue, Dec 31, 2002	33.64	34.16	33.40	33.60
1182	NYSE	MFA	Mon, Dec 30, 2002	34.64	34.64	33.60	33.80
1181	NYSE	MFA	Fri, Dec 27, 2002	34.60	35.00	34.60	34.60
1180	NYSE	MFA	Thu, Dec 26, 2002	35.52	35.56	34.60	35.00
1179	NYSE	MFA	Tue, Dec 24, 2002	36.08	36.24	35.60	36.08
1178	NYSE	MFA	Mon, Dec 23, 2002	36.00	36.40	35.60	36.16
1177	NYSE	MFA	Fri, Dec 20, 2002	35.60	36.16	34.84	36.16
1176	NYSE	MFA	Thu, Dec 19, 2002	36.48	36.64	35.72	35.84
1175	NYSE	MFA	Wed, Dec 18, 2002	36.32	36.60	35.96	36.20
1174	NYSE	MFA	Tue, Dec 17, 2002	36.00	36.64	35.80	36.00
1173	NYSE	MFA	Mon, Dec 16, 2002	35.72	36.20	35.72	36.16
1172	NYSE	MFA	Fri, Dec 13, 2002	35.72	36.08	35.60	35.60
1171	NYSE	MFA	Thu, Dec 12, 2002	35.84	36.20	35.68	35.68
1170	NYSE	MFA	Wed, Dec 11, 2002	35.88	35.92	35.24	35.60
1169	NYSE	MFA	Tue, Dec 10, 2002	35.72	35.96	35.48	35.68
1168	NYSE	MFA	Mon, Dec 9, 2002	35.00	35.60	34.80	35.48
1167	NYSE	MFA	Fri, Dec 6, 2002	35.40	35.56	34.88	35.32
1166	NYSE	MFA	Thu, Dec 5, 2002	35.20	35.20	34.40	34.68
1165	NYSE	MFA	Wed, Dec 4, 2002	34.72	35.80	34.28	34.80
1164	NYSE	MFA	Tue, Dec 3, 2002	35.28	35.92	34.16	34.60
1163	NYSE	MFA	Mon, Dec 2, 2002	34.88	35.68	34.20	35.68
1162	NYSE	MFA	Fri, Nov 29, 2002	34.80	34.80	34.24	34.48
1161	NYSE	MFA	Wed, Nov 27, 2002	34.08	34.72	34.00	34.72
1160	NYSE	MFA	Tue, Nov 26, 2002	34.00	34.32	33.80	33.88
1159	NYSE	MFA	Mon, Nov 25, 2002	32.56	33.80	32.36	33.80
1158	NYSE	MFA	Fri, Nov 22, 2002	32.80	32.80	32.04	32.56
1157	NYSE	MFA	Thu, Nov 21, 2002	32.52	33.72	32.28	32.60
1156	NYSE	MFA	Wed, Nov 20, 2002	32.00	32.40	31.92	32.40
1155	NYSE	MFA	Tue, Nov 19, 2002	32.40	32.56	31.64	31.92
1154	NYSE	MFA	Mon, Nov 18, 2002	32.88	32.88	32.20	32.40
1153	NYSE	MFA	Fri, Nov 15, 2002	32.32	32.72	32.00	32.48
1152	NYSE	MFA	Thu, Nov 14, 2002	32.40	32.60	32.04	32.60
1151	NYSE	MFA	Wed, Nov 13, 2002	32.20	32.20	32.00	32.08
1150	NYSE	MFA	Tue, Nov 12, 2002	32.40	32.52	32.04	32.20
1149	NYSE	MFA	Mon, Nov 11, 2002	32.52	32.52	32.00	32.20
1148	NYSE	MFA	Fri, Nov 8, 2002	32.40	32.60	32.24	32.44
1147	NYSE	MFA	Thu, Nov 7, 2002	32.68	32.72	32.20	32.32
1146	NYSE	MFA	Wed, Nov 6, 2002	32.40	32.80	32.32	32.80
1145	NYSE	MFA	Tue, Nov 5, 2002	33.32	33.36	32.24	32.32
1144	NYSE	MFA	Mon, Nov 4, 2002	32.40	33.48	32.28	33.36
1143	NYSE	MFA	Fri, Nov 1, 2002	32.20	32.48	32.00	32.32
1142	NYSE	MFA	Thu, Oct 31, 2002	32.20	33.00	32.20	32.52
1141	NYSE	MFA	Wed, Oct 30, 2002	32.80	32.80	31.20	32.20
1140	NYSE	MFA	Tue, Oct 29, 2002	32.80	32.80	31.04	32.56
1139	NYSE	MFA	Mon, Oct 28, 2002	33.16	33.80	33.00	33.20
1138	NYSE	MFA	Fri, Oct 25, 2002	32.56	33.32	32.48	33.00
1137	NYSE	MFA	Thu, Oct 24, 2002	31.60	32.80	31.48	32.24
1136	NYSE	MFA	Wed, Oct 23, 2002	31.52	32.44	30.92	32.00
1135	NYSE	MFA	Tue, Oct 22, 2002	32.28	32.28	31.08	31.80
1134	NYSE	MFA	Mon, Oct 21, 2002	33.16	33.16	32.00	32.52
1133	NYSE	MFA	Fri, Oct 18, 2002	32.32	33.20	32.00	33.20
1132	NYSE	MFA	Thu, Oct 17, 2002	31.20	32.40	31.20	32.40
1131	NYSE	MFA	Wed, Oct 16, 2002	31.60	31.80	30.80	31.00
1130	NYSE	MFA	Tue, Oct 15, 2002	31.24	32.40	31.20	32.00
1129	NYSE	MFA	Mon, Oct 14, 2002	30.96	30.96	29.96	30.84
1128	NYSE	MFA	Fri, Oct 11, 2002	30.20	31.00	30.12	30.92
1127	NYSE	MFA	Thu, Oct 10, 2002	28.88	29.96	28.80	29.84
1126	NYSE	MFA	Wed, Oct 9, 2002	30.04	30.36	28.40	28.72
1125	NYSE	MFA	Tue, Oct 8, 2002	29.68	31.00	29.60	29.92
1124	NYSE	MFA	Mon, Oct 7, 2002	31.72	31.76	29.00	29.72
1123	NYSE	MFA	Fri, Oct 4, 2002	32.60	32.80	31.60	31.84
1122	NYSE	MFA	Thu, Oct 3, 2002	32.60	33.60	32.20	32.24
1121	NYSE	MFA	Wed, Oct 2, 2002	32.92	34.00	32.80	32.84
1120	NYSE	MFA	Tue, Oct 1, 2002	32.40	32.92	31.40	32.92
1119	NYSE	MFA	Mon, Sep 30, 2002	32.20	32.68	32.00	32.40
1118	NYSE	MFA	Fri, Sep 27, 2002	32.72	32.96	32.00	32.28
1117	NYSE	MFA	Thu, Sep 26, 2002	33.00	33.08	32.36	32.80
1116	NYSE	MFA	Wed, Sep 25, 2002	34.40	34.56	33.92	34.16
1115	NYSE	MFA	Tue, Sep 24, 2002	34.20	34.72	34.00	34.08
1114	NYSE	MFA	Mon, Sep 23, 2002	34.00	35.20	33.68	34.00
1113	NYSE	MFA	Fri, Sep 20, 2002	34.28	34.40	33.00	33.88
1112	NYSE	MFA	Thu, Sep 19, 2002	35.20	35.96	34.04	34.32
1111	NYSE	MFA	Wed, Sep 18, 2002	35.20	35.48	34.24	35.36
1110	NYSE	MFA	Tue, Sep 17, 2002	37.00	37.60	35.00	35.20
1109	NYSE	MFA	Mon, Sep 16, 2002	38.76	38.92	38.00	38.32
1108	NYSE	MFA	Fri, Sep 13, 2002	36.96	38.80	36.96	38.76
1107	NYSE	MFA	Thu, Sep 12, 2002	37.36	37.80	36.80	36.92
1106	NYSE	MFA	Wed, Sep 11, 2002	37.60	37.60	36.88	37.36
1105	NYSE	MFA	Tue, Sep 10, 2002	37.72	38.40	36.84	37.40
1104	NYSE	MFA	Mon, Sep 9, 2002	37.20	38.28	37.20	38.12
1103	NYSE	MFA	Fri, Sep 6, 2002	37.20	37.64	37.20	37.44
1102	NYSE	MFA	Thu, Sep 5, 2002	37.60	37.72	36.88	37.00
1101	NYSE	MFA	Wed, Sep 4, 2002	36.00	37.80	35.80	37.60
1100	NYSE	MFA	Tue, Sep 3, 2002	36.80	37.08	35.88	36.00
1099	NYSE	MFA	Fri, Aug 30, 2002	36.72	37.60	36.40	36.88
1098	NYSE	MFA	Thu, Aug 29, 2002	36.00	36.80	35.92	36.80
1097	NYSE	MFA	Wed, Aug 28, 2002	35.84	36.32	35.72	36.16
1096	NYSE	MFA	Tue, Aug 27, 2002	36.48	36.60	35.92	36.00
1095	NYSE	MFA	Mon, Aug 26, 2002	36.24	36.48	35.40	36.48
1094	NYSE	MFA	Fri, Aug 23, 2002	36.48	36.72	35.80	35.84
1093	NYSE	MFA	Thu, Aug 22, 2002	36.20	36.48	36.00	36.48
1092	NYSE	MFA	Wed, Aug 21, 2002	35.96	36.20	35.20	36.16
1091	NYSE	MFA	Tue, Aug 20, 2002	36.00	36.60	35.60	35.96
1090	NYSE	MFA	Mon, Aug 19, 2002	36.20	36.80	35.68	36.16
1089	NYSE	MFA	Fri, Aug 16, 2002	36.08	36.20	35.64	36.00
1088	NYSE	MFA	Thu, Aug 15, 2002	36.00	36.40	35.72	36.16
1087	NYSE	MFA	Wed, Aug 14, 2002	35.20	36.20	34.76	36.20
1086	NYSE	MFA	Tue, Aug 13, 2002	35.00	36.00	34.80	35.20
1085	NYSE	MFA	Mon, Aug 12, 2002	34.20	35.20	34.16	35.00
1084	NYSE	MFA	Fri, Aug 9, 2002	35.00	35.00	34.04	34.60
1083	NYSE	MFA	Thu, Aug 8, 2002	34.76	35.60	34.60	34.76
1082	NYSE	MFA	Wed, Aug 7, 2002	34.80	35.00	33.84	34.72
1081	NYSE	MFA	Tue, Aug 6, 2002	34.80	35.60	34.40	34.80
1080	NYSE	MFA	Mon, Aug 5, 2002	35.20	35.36	33.00	34.12
1079	NYSE	MFA	Fri, Aug 2, 2002	35.80	36.00	35.32	35.60
1078	NYSE	MFA	Thu, Aug 1, 2002	36.00	36.36	35.60	35.80
1077	NYSE	MFA	Wed, Jul 31, 2002	36.56	36.56	35.64	36.00
1076	NYSE	MFA	Tue, Jul 30, 2002	36.80	36.80	35.00	36.36
1075	NYSE	MFA	Mon, Jul 29, 2002	36.00	36.40	35.76	36.32
1074	NYSE	MFA	Fri, Jul 26, 2002	32.40	34.40	32.40	34.40
1073	NYSE	MFA	Thu, Jul 25, 2002	32.00	33.76	32.00	32.00
1072	NYSE	MFA	Wed, Jul 24, 2002	29.60	32.56	28.84	31.80
1071	NYSE	MFA	Tue, Jul 23, 2002	32.28	33.00	30.84	31.32
1070	NYSE	MFA	Mon, Jul 22, 2002	32.32	33.40	31.00	32.28
1069	NYSE	MFA	Fri, Jul 19, 2002	30.60	32.32	30.60	31.92
1068	NYSE	MFA	Thu, Jul 18, 2002	34.60	34.96	32.92	33.56
1067	NYSE	MFA	Wed, Jul 17, 2002	34.80	34.80	33.72	34.60
1066	NYSE	MFA	Tue, Jul 16, 2002	35.60	35.60	33.20	34.96
1065	NYSE	MFA	Mon, Jul 15, 2002	35.60	36.00	32.80	35.60
1064	NYSE	MFA	Fri, Jul 12, 2002	37.20	37.20	35.80	36.28
1063	NYSE	MFA	Thu, Jul 11, 2002	37.36	37.36	35.40	37.00
1062	NYSE	MFA	Wed, Jul 10, 2002	37.40	37.60	37.00	37.36
1061	NYSE	MFA	Tue, Jul 9, 2002	37.04	37.60	37.00	37.20
1060	NYSE	MFA	Mon, Jul 8, 2002	36.00	37.60	36.00	37.04
1059	NYSE	MFA	Fri, Jul 5, 2002	35.96	37.04	35.96	36.56
1058	NYSE	MFA	Wed, Jul 3, 2002	37.00	37.60	35.04	36.36
1057	NYSE	MFA	Tue, Jul 2, 2002	38.68	38.68	36.00	37.92
1056	NYSE	MFA	Mon, Jul 1, 2002	39.40	40.72	37.96	39.40
1055	NYSE	MFA	Fri, Jun 28, 2002	39.40	40.40	38.04	39.40
1054	NYSE	MFA	Thu, Jun 27, 2002	42.20	42.28	39.40	39.60
1053	NYSE	MFA	Wed, Jun 26, 2002	39.20	42.20	37.68	42.20
1052	NYSE	MFA	Tue, Jun 25, 2002	41.80	42.20	41.04	41.56
1051	NYSE	MFA	Mon, Jun 24, 2002	42.68	43.00	40.00	41.60
1050	NYSE	MFA	Fri, Jun 21, 2002	42.80	42.96	41.04	42.68
1049	NYSE	MFA	Thu, Jun 20, 2002	41.64	42.80	41.60	42.76
1048	NYSE	MFA	Wed, Jun 19, 2002	41.52	43.00	40.24	41.60
1047	NYSE	MFA	Tue, Jun 18, 2002	41.40	42.00	41.20	41.52
1046	NYSE	MFA	Mon, Jun 17, 2002	41.28	41.96	40.84	41.40
1045	NYSE	MFA	Fri, Jun 14, 2002	40.52	41.40	39.80	41.04
1044	NYSE	MFA	Thu, Jun 13, 2002	39.80	40.72	39.60	40.52
1043	NYSE	MFA	Wed, Jun 12, 2002	39.16	39.80	38.96	39.52
1042	NYSE	MFA	Tue, Jun 11, 2002	39.40	39.56	38.88	39.12
1041	NYSE	MFA	Mon, Jun 10, 2002	38.40	39.40	38.40	39.24
1040	NYSE	MFA	Fri, Jun 7, 2002	38.20	38.60	38.00	38.00
1039	NYSE	MFA	Thu, Jun 6, 2002	38.40	38.80	38.20	38.40
1038	NYSE	MFA	Wed, Jun 5, 2002	38.16	38.60	37.60	38.48
1037	NYSE	MFA	Tue, Jun 4, 2002	39.52	39.52	37.20	38.00
1036	NYSE	MFA	Mon, Jun 3, 2002	37.60	38.96	37.60	38.92
1035	NYSE	MFA	Fri, May 31, 2002	37.56	38.20	37.40	37.52
1034	NYSE	MFA	Thu, May 30, 2002	37.12	37.56	37.08	37.20
1033	NYSE	MFA	Wed, May 29, 2002	37.12	37.60	36.96	37.16
1032	NYSE	MFA	Tue, May 28, 2002	37.20	37.80	36.88	37.12
1031	NYSE	MFA	Fri, May 24, 2002	37.40	37.92	37.20	37.28
1030	NYSE	MFA	Thu, May 23, 2002	37.60	38.00	37.20	37.60
1029	NYSE	MFA	Wed, May 22, 2002	37.52	37.84	37.00	37.60
1028	NYSE	MFA	Tue, May 21, 2002	37.20	37.64	36.80	37.40
1027	NYSE	MFA	Mon, May 20, 2002	36.80	37.40	36.76	36.96
1026	NYSE	MFA	Fri, May 17, 2002	36.92	37.12	36.56	37.12
1025	NYSE	MFA	Thu, May 16, 2002	36.16	37.00	36.16	36.72
1024	NYSE	MFA	Wed, May 15, 2002	36.40	36.88	36.40	36.56
1023	NYSE	MFA	Tue, May 14, 2002	36.64	37.00	36.20	36.52
1022	NYSE	MFA	Mon, May 13, 2002	36.60	37.32	36.08	36.52
1021	NYSE	MFA	Fri, May 10, 2002	36.96	37.16	36.72	37.00
1020	NYSE	MFA	Thu, May 9, 2002	36.88	37.12	36.44	36.92
1019	NYSE	MFA	Wed, May 8, 2002	37.32	37.36	36.48	36.88
1018	NYSE	MFA	Tue, May 7, 2002	37.20	37.40	36.80	37.20
1017	NYSE	MFA	Mon, May 6, 2002	36.80	37.40	36.64	37.36
1016	NYSE	MFA	Fri, May 3, 2002	36.80	37.20	36.32	37.00
1015	NYSE	MFA	Thu, May 2, 2002	36.08	36.76	36.04	36.76
1014	NYSE	MFA	Wed, May 1, 2002	36.40	36.64	35.60	36.48
1013	NYSE	MFA	Tue, Apr 30, 2002	36.00	36.40	35.40	36.40
1012	NYSE	MFA	Mon, Apr 29, 2002	35.20	36.20	35.04	36.20
1011	NYSE	MFA	Fri, Apr 26, 2002	35.40	35.60	35.20	35.52
1010	NYSE	MFA	Thu, Apr 25, 2002	35.60	35.60	35.24	35.36
1009	NYSE	MFA	Wed, Apr 24, 2002	35.52	35.60	34.88	35.60
1008	NYSE	MFA	Tue, Apr 23, 2002	35.12	35.60	34.80	35.56
1007	NYSE	MFA	Mon, Apr 22, 2002	36.00	36.00	35.28	35.52
1006	NYSE	MFA	Fri, Apr 19, 2002	35.60	35.96	35.20	35.80
1005	NYSE	MFA	Thu, Apr 18, 2002	35.40	35.60	34.92	35.60
1004	NYSE	MFA	Wed, Apr 17, 2002	35.04	35.60	34.84	35.60
1003	NYSE	MFA	Tue, Apr 16, 2002	35.52	35.52	34.88	35.00
1002	NYSE	MFA	Mon, Apr 15, 2002	35.04	35.60	34.88	35.12
1001	NYSE	MFA	Fri, Apr 12, 2002	35.60	35.60	35.00	35.04
1000	NYSE	MFA	Thu, Apr 11, 2002	34.80	36.16	34.80	35.80
999	NYSE	MFA	Wed, Apr 10, 2002	34.60	35.12	34.44	35.00
998	NYSE	MFA	Tue, Apr 9, 2002	33.80	35.00	33.80	34.40
997	NYSE	MFA	Mon, Apr 8, 2002	33.64	33.88	33.60	33.80
996	NYSE	MFA	Fri, Apr 5, 2002	33.44	33.76	33.36	33.60
995	NYSE	MFA	Thu, Apr 4, 2002	33.60	33.72	33.24	33.40
994	NYSE	MFA	Wed, Apr 3, 2002	33.88	34.80	33.20	33.76
993	NYSE	MFA	Tue, Apr 2, 2002	34.88	35.04	33.76	34.28
992	NYSE	MFA	Mon, Apr 1, 2002	35.64	35.80	34.80	35.12
991	NYSE	MFA	Thu, Mar 28, 2002	35.20	35.88	35.04	35.80
990	NYSE	MFA	Wed, Mar 27, 2002	35.04	35.52	34.92	35.20
989	NYSE	MFA	Tue, Mar 26, 2002	36.00	36.00	34.32	35.44
988	NYSE	MFA	Mon, Mar 25, 2002	37.60	37.76	36.64	36.68
987	NYSE	MFA	Fri, Mar 22, 2002	37.60	37.88	37.40	37.84
986	NYSE	MFA	Thu, Mar 21, 2002	37.60	37.60	37.44	37.60
985	NYSE	MFA	Wed, Mar 20, 2002	37.52	37.60	37.40	37.40
984	NYSE	MFA	Tue, Mar 19, 2002	37.40	37.80	37.00	37.40
983	NYSE	MFA	Mon, Mar 18, 2002	37.00	37.40	36.88	37.12
982	NYSE	MFA	Fri, Mar 15, 2002	36.72	36.80	36.56	36.80
981	NYSE	MFA	Thu, Mar 14, 2002	36.60	36.92	36.44	36.56
980	NYSE	MFA	Wed, Mar 13, 2002	36.80	36.96	36.44	36.56
979	NYSE	MFA	Tue, Mar 12, 2002	37.00	37.20	36.40	36.60
978	NYSE	MFA	Mon, Mar 11, 2002	36.60	37.12	36.32	37.08
977	NYSE	MFA	Fri, Mar 8, 2002	38.20	38.36	36.44	36.56
976	NYSE	MFA	Thu, Mar 7, 2002	37.40	38.20	37.40	38.00
975	NYSE	MFA	Wed, Mar 6, 2002	36.96	38.28	36.60	37.60
974	NYSE	MFA	Tue, Mar 5, 2002	36.80	37.00	36.60	37.00
973	NYSE	MFA	Mon, Mar 4, 2002	36.40	36.96	36.28	36.80
972	NYSE	MFA	Fri, Mar 1, 2002	36.28	36.36	36.24	36.36
971	NYSE	MFA	Thu, Feb 28, 2002	36.20	36.40	36.12	36.36
970	NYSE	MFA	Wed, Feb 27, 2002	35.92	36.20	35.88	36.20
969	NYSE	MFA	Tue, Feb 26, 2002	36.12	36.20	35.92	35.96
968	NYSE	MFA	Mon, Feb 25, 2002	36.36	36.48	36.04	36.12
967	NYSE	MFA	Fri, Feb 22, 2002	36.60	36.60	36.20	36.36
966	NYSE	MFA	Thu, Feb 21, 2002	36.60	36.60	36.20	36.32
965	NYSE	MFA	Wed, Feb 20, 2002	36.32	36.56	36.24	36.40
964	NYSE	MFA	Tue, Feb 19, 2002	36.08	36.44	35.80	36.20
963	NYSE	MFA	Fri, Feb 15, 2002	36.40	36.40	36.00	36.04
962	NYSE	MFA	Thu, Feb 14, 2002	36.20	36.40	36.08	36.12
961	NYSE	MFA	Wed, Feb 13, 2002	36.32	36.36	36.20	36.24
960	NYSE	MFA	Tue, Feb 12, 2002	36.60	36.60	36.12	36.20
959	NYSE	MFA	Mon, Feb 11, 2002	36.12	36.76	36.00	36.40
958	NYSE	MFA	Fri, Feb 8, 2002	35.80	36.00	35.44	35.84
957	NYSE	MFA	Thu, Feb 7, 2002	35.80	35.96	35.64	35.84
956	NYSE	MFA	Wed, Feb 6, 2002	35.80	35.80	35.56	35.80
955	NYSE	MFA	Tue, Feb 5, 2002	36.08	36.20	35.60	35.80
954	NYSE	MFA	Mon, Feb 4, 2002	36.00	36.20	35.84	36.08
953	NYSE	MFA	Fri, Feb 1, 2002	35.76	35.96	35.48	35.96
952	NYSE	MFA	Thu, Jan 31, 2002	35.80	35.88	35.24	35.60
951	NYSE	MFA	Wed, Jan 30, 2002	35.40	35.60	34.84	35.40
950	NYSE	MFA	Tue, Jan 29, 2002	35.92	35.96	35.00	35.08
949	NYSE	MFA	Mon, Jan 28, 2002	35.52	35.96	35.52	35.96
948	NYSE	MFA	Fri, Jan 25, 2002	35.48	35.80	35.40	35.64
947	NYSE	MFA	Thu, Jan 24, 2002	35.80	35.96	35.20	35.32
946	NYSE	MFA	Wed, Jan 23, 2002	35.60	35.80	35.40	35.76
945	NYSE	MFA	Tue, Jan 22, 2002	35.60	35.80	35.00	35.60
944	NYSE	MFA	Fri, Jan 18, 2002	35.60	35.96	35.56	35.60
943	NYSE	MFA	Thu, Jan 17, 2002	35.20	35.56	35.00	35.56
942	NYSE	MFA	Wed, Jan 16, 2002	35.40	35.60	35.00	35.16
941	NYSE	MFA	Tue, Jan 15, 2002	34.40	36.00	34.28	35.00
940	NYSE	MFA	Mon, Jan 14, 2002	33.64	33.64	33.16	33.40
939	NYSE	MFA	Fri, Jan 11, 2002	33.72	33.80	33.20	33.24
938	NYSE	MFA	Thu, Jan 10, 2002	34.00	34.00	33.20	33.72
937	NYSE	MFA	Wed, Jan 9, 2002	33.60	33.80	32.80	33.80
936	NYSE	MFA	Tue, Jan 8, 2002	33.40	34.00	33.24	33.36
935	NYSE	MFA	Mon, Jan 7, 2002	34.32	34.72	33.04	33.04
934	NYSE	MFA	Fri, Jan 4, 2002	33.80	34.40	33.56	33.92
933	NYSE	MFA	Thu, Jan 3, 2002	34.40	34.40	33.60	33.92
932	NYSE	MFA	Wed, Jan 2, 2002	35.00	35.16	33.60	34.40
931	NYSE	MFA	Mon, Dec 31, 2001	35.60	35.60	35.00	35.00
930	NYSE	MFA	Fri, Dec 28, 2001	36.40	36.40	35.20	35.20
929	NYSE	MFA	Thu, Dec 27, 2001	36.80	37.36	36.00	36.52
928	NYSE	MFA	Wed, Dec 26, 2001	36.16	36.56	35.68	36.52
927	NYSE	MFA	Mon, Dec 24, 2001	36.40	37.60	36.32	36.72
926	NYSE	MFA	Fri, Dec 21, 2001	36.60	36.76	35.72	36.28
925	NYSE	MFA	Thu, Dec 20, 2001	35.80	36.40	35.60	35.96
924	NYSE	MFA	Wed, Dec 19, 2001	35.00	35.60	34.80	35.60
923	NYSE	MFA	Tue, Dec 18, 2001	34.80	35.60	34.56	35.00
922	NYSE	MFA	Mon, Dec 17, 2001	34.24	35.36	34.00	34.40
921	NYSE	MFA	Fri, Dec 14, 2001	33.80	34.00	33.48	33.96
920	NYSE	MFA	Thu, Dec 13, 2001	33.20	34.00	33.20	33.80
919	NYSE	MFA	Wed, Dec 12, 2001	32.60	33.20	32.60	33.20
918	NYSE	MFA	Tue, Dec 11, 2001	32.48	32.52	32.00	32.52
917	NYSE	MFA	Mon, Dec 10, 2001	32.08	32.56	32.00	32.40
916	NYSE	MFA	Fri, Dec 7, 2001	32.08	32.20	31.88	32.00
915	NYSE	MFA	Thu, Dec 6, 2001	32.32	32.60	32.00	32.08
914	NYSE	MFA	Wed, Dec 5, 2001	32.40	32.80	32.20	32.28
913	NYSE	MFA	Tue, Dec 4, 2001	32.20	32.48	32.16	32.40
912	NYSE	MFA	Mon, Dec 3, 2001	32.08	32.28	31.88	32.28
911	NYSE	MFA	Fri, Nov 30, 2001	32.00	32.20	31.80	32.20
910	NYSE	MFA	Thu, Nov 29, 2001	32.16	32.20	31.80	32.16
909	NYSE	MFA	Wed, Nov 28, 2001	32.00	32.00	31.60	31.76
908	NYSE	MFA	Tue, Nov 27, 2001	32.24	32.24	31.80	32.00
907	NYSE	MFA	Mon, Nov 26, 2001	32.00	32.28	31.92	32.08
906	NYSE	MFA	Fri, Nov 23, 2001	32.16	32.16	31.80	32.00
905	NYSE	MFA	Wed, Nov 21, 2001	31.60	32.04	31.52	32.00
904	NYSE	MFA	Tue, Nov 20, 2001	31.80	31.96	31.60	31.84
903	NYSE	MFA	Mon, Nov 19, 2001	31.76	31.96	31.44	31.76
902	NYSE	MFA	Fri, Nov 16, 2001	31.80	31.96	31.60	31.96
901	NYSE	MFA	Thu, Nov 15, 2001	31.80	31.92	31.52	31.56
900	NYSE	MFA	Wed, Nov 14, 2001	31.40	31.76	31.20	31.76
899	NYSE	MFA	Tue, Nov 13, 2001	31.20	31.40	31.00	31.36
898	NYSE	MFA	Mon, Nov 12, 2001	31.40	31.60	31.00	31.00
897	NYSE	MFA	Fri, Nov 9, 2001	31.40	31.40	30.80	31.00
896	NYSE	MFA	Thu, Nov 8, 2001	31.96	31.96	31.16	31.36
895	NYSE	MFA	Wed, Nov 7, 2001	31.76	31.92	31.40	31.80
894	NYSE	MFA	Tue, Nov 6, 2001	31.52	31.72	31.20	31.72
893	NYSE	MFA	Mon, Nov 5, 2001	31.20	31.56	31.04	31.24
892	NYSE	MFA	Fri, Nov 2, 2001	31.40	31.60	30.60	31.00
891	NYSE	MFA	Thu, Nov 1, 2001	32.32	32.60	32.00	32.20
890	NYSE	MFA	Wed, Oct 31, 2001	32.92	32.92	32.12	32.28
889	NYSE	MFA	Tue, Oct 30, 2001	33.00	33.28	32.68	32.80
888	NYSE	MFA	Mon, Oct 29, 2001	32.80	33.00	32.24	32.76
887	NYSE	MFA	Fri, Oct 26, 2001	32.20	32.60	32.00	32.44
886	NYSE	MFA	Thu, Oct 25, 2001	31.32	32.16	31.32	32.00
885	NYSE	MFA	Wed, Oct 24, 2001	31.72	32.32	31.20	31.48
884	NYSE	MFA	Tue, Oct 23, 2001	31.48	31.80	30.84	31.72
883	NYSE	MFA	Mon, Oct 22, 2001	32.40	32.60	31.20	31.36
882	NYSE	MFA	Fri, Oct 19, 2001	33.20	33.40	32.00	32.00
881	NYSE	MFA	Thu, Oct 18, 2001	32.60	32.80	32.20	32.80
880	NYSE	MFA	Wed, Oct 17, 2001	32.40	32.76	30.80	32.20
879	NYSE	MFA	Tue, Oct 16, 2001	32.92	33.40	32.00	32.00
878	NYSE	MFA	Mon, Oct 15, 2001	32.96	33.36	32.60	32.84
877	NYSE	MFA	Fri, Oct 12, 2001	33.16	33.40	32.60	32.92
876	NYSE	MFA	Thu, Oct 11, 2001	34.20	34.20	33.20	33.32
875	NYSE	MFA	Wed, Oct 10, 2001	34.00	34.20	33.00	33.80
874	NYSE	MFA	Tue, Oct 9, 2001	34.36	34.36	33.60	34.20
873	NYSE	MFA	Mon, Oct 8, 2001	34.00	34.60	33.96	34.36
872	NYSE	MFA	Fri, Oct 5, 2001	33.12	33.76	33.08	33.76
871	NYSE	MFA	Thu, Oct 4, 2001	34.20	34.20	32.20	33.20
870	NYSE	MFA	Wed, Oct 3, 2001	35.56	35.60	34.08	34.20
869	NYSE	MFA	Tue, Oct 2, 2001	35.28	35.60	34.20	35.60
868	NYSE	MFA	Mon, Oct 1, 2001	36.00	36.20	34.80	35.16
867	NYSE	MFA	Fri, Sep 28, 2001	33.20	35.40	32.80	35.40
866	NYSE	MFA	Thu, Sep 27, 2001	32.80	34.00	32.80	33.80
865	NYSE	MFA	Wed, Sep 26, 2001	31.96	33.36	31.96	32.80
864	NYSE	MFA	Tue, Sep 25, 2001	31.80	32.00	30.40	31.80
863	NYSE	MFA	Mon, Sep 24, 2001	32.20	32.80	31.20	31.80
862	NYSE	MFA	Fri, Sep 21, 2001	30.20	31.80	30.00	31.20
861	NYSE	MFA	Thu, Sep 20, 2001	30.00	32.00	29.92	30.40
860	NYSE	MFA	Wed, Sep 19, 2001	31.20	31.20	30.00	30.32
859	NYSE	MFA	Tue, Sep 18, 2001	30.80	31.40	30.00	31.00
858	NYSE	MFA	Mon, Sep 17, 2001	29.20	31.60	29.00	30.80
857	NYSE	MFA	Mon, Sep 10, 2001	30.40	30.40	29.88	30.16
856	NYSE	MFA	Fri, Sep 7, 2001	31.16	31.20	30.20	30.32
855	NYSE	MFA	Thu, Sep 6, 2001	31.20	31.52	30.92	31.16
854	NYSE	MFA	Wed, Sep 5, 2001	31.60	32.12	31.00	31.48
853	NYSE	MFA	Tue, Sep 4, 2001	32.08	32.12	31.20	31.48
852	NYSE	MFA	Fri, Aug 31, 2001	31.00	31.40	30.84	31.16
851	NYSE	MFA	Thu, Aug 30, 2001	30.00	31.20	30.00	30.76
850	NYSE	MFA	Wed, Aug 29, 2001	30.08	30.08	29.52	30.00
849	NYSE	MFA	Tue, Aug 28, 2001	30.40	30.96	29.04	30.20
848	NYSE	MFA	Mon, Aug 27, 2001	32.40	32.40	30.40	30.40
847	NYSE	MFA	Fri, Aug 24, 2001	32.56	32.60	32.00	32.20
846	NYSE	MFA	Thu, Aug 23, 2001	32.56	32.60	32.00	32.36
845	NYSE	MFA	Wed, Aug 22, 2001	32.80	32.80	31.60	32.72
844	NYSE	MFA	Tue, Aug 21, 2001	32.80	33.40	32.00	32.92
843	NYSE	MFA	Mon, Aug 20, 2001	34.60	34.72	33.00	33.08
842	NYSE	MFA	Fri, Aug 17, 2001	34.20	34.76	34.16	34.40
841	NYSE	MFA	Thu, Aug 16, 2001	32.40	34.00	32.00	34.00
840	NYSE	MFA	Wed, Aug 15, 2001	32.20	33.00	32.00	32.68
839	NYSE	MFA	Tue, Aug 14, 2001	32.40	32.96	31.88	32.60
838	NYSE	MFA	Mon, Aug 13, 2001	31.92	32.40	31.88	32.40
837	NYSE	MFA	Fri, Aug 10, 2001	31.60	32.08	31.48	31.52
836	NYSE	MFA	Thu, Aug 9, 2001	32.32	32.32	31.60	31.84
835	NYSE	MFA	Wed, Aug 8, 2001	32.36	32.40	32.04	32.20
834	NYSE	MFA	Tue, Aug 7, 2001	32.20	32.44	32.08	32.32
833	NYSE	MFA	Mon, Aug 6, 2001	32.12	32.56	32.00	32.12
832	NYSE	MFA	Fri, Aug 3, 2001	32.20	32.40	32.00	32.12
831	NYSE	MFA	Thu, Aug 2, 2001	32.56	32.76	32.20	32.20
830	NYSE	MFA	Wed, Aug 1, 2001	32.60	32.92	32.40	32.40
829	NYSE	MFA	Tue, Jul 31, 2001	32.20	32.88	32.00	32.60
828	NYSE	MFA	Mon, Jul 30, 2001	31.60	32.80	31.20	32.60
827	NYSE	MFA	Fri, Jul 27, 2001	31.20	31.72	31.20	31.52
826	NYSE	MFA	Thu, Jul 26, 2001	31.60	31.68	31.04	31.40
825	NYSE	MFA	Wed, Jul 25, 2001	31.52	31.76	31.40	31.72
824	NYSE	MFA	Tue, Jul 24, 2001	31.60	31.80	31.20	31.32
823	NYSE	MFA	Mon, Jul 23, 2001	30.80	32.00	30.20	31.80
822	NYSE	MFA	Fri, Jul 20, 2001	31.80	32.60	31.60	31.60
821	NYSE	MFA	Thu, Jul 19, 2001	30.04	31.80	30.04	31.80
820	NYSE	MFA	Wed, Jul 18, 2001	29.20	30.20	29.12	30.00
819	NYSE	MFA	Tue, Jul 17, 2001	29.92	29.92	29.00	29.56
818	NYSE	MFA	Mon, Jul 16, 2001	30.08	30.08	29.60	29.60
817	NYSE	MFA	Fri, Jul 13, 2001	29.76	29.76	29.44	29.76
816	NYSE	MFA	Thu, Jul 12, 2001	29.52	29.72	29.44	29.68
815	NYSE	MFA	Wed, Jul 11, 2001	29.44	29.52	29.44	29.44
814	NYSE	MFA	Tue, Jul 10, 2001	29.80	29.80	29.44	29.44
813	NYSE	MFA	Mon, Jul 9, 2001	29.80	30.00	29.44	29.72
812	NYSE	MFA	Fri, Jul 6, 2001	30.00	30.20	29.68	29.88
811	NYSE	MFA	Thu, Jul 5, 2001	29.80	29.84	29.52	29.84
810	NYSE	MFA	Tue, Jul 3, 2001	29.80	29.80	29.44	29.68
809	NYSE	MFA	Mon, Jul 2, 2001	29.80	29.80	29.44	29.68
808	NYSE	MFA	Fri, Jun 29, 2001	29.80	29.80	29.40	29.68
807	NYSE	MFA	Thu, Jun 28, 2001	29.04	29.60	29.00	29.52
806	NYSE	MFA	Wed, Jun 27, 2001	29.20	29.52	28.96	29.28
805	NYSE	MFA	Tue, Jun 26, 2001	30.24	30.24	29.32	30.00
804	NYSE	MFA	Mon, Jun 25, 2001	29.96	30.40	29.60	30.20
803	NYSE	MFA	Fri, Jun 22, 2001	29.20	29.80	28.76	29.60
802	NYSE	MFA	Thu, Jun 21, 2001	29.20	29.60	29.20	29.60
801	NYSE	MFA	Wed, Jun 20, 2001	29.00	29.60	29.00	29.40
800	NYSE	MFA	Tue, Jun 19, 2001	29.40	29.40	29.00	29.00
799	NYSE	MFA	Mon, Jun 18, 2001	29.24	29.40	29.04	29.40
798	NYSE	MFA	Fri, Jun 15, 2001	29.24	29.24	28.88	29.16
797	NYSE	MFA	Thu, Jun 14, 2001	29.40	29.80	29.20	29.24
796	NYSE	MFA	Wed, Jun 13, 2001	29.80	29.80	29.44	29.68
795	NYSE	MFA	Tue, Jun 12, 2001	29.60	29.80	29.60	29.80
794	NYSE	MFA	Mon, Jun 11, 2001	29.16	29.60	29.16	29.28
793	NYSE	MFA	Fri, Jun 8, 2001	28.92	29.16	28.84	29.12
792	NYSE	MFA	Thu, Jun 7, 2001	29.20	29.40	29.16	29.32
791	NYSE	MFA	Wed, Jun 6, 2001	29.20	29.20	29.00	29.12
790	NYSE	MFA	Tue, Jun 5, 2001	29.20	29.20	29.00	29.20
789	NYSE	MFA	Mon, Jun 4, 2001	29.40	29.40	29.20	29.20
788	NYSE	MFA	Fri, Jun 1, 2001	29.40	29.60	29.04	29.20
787	NYSE	MFA	Thu, May 31, 2001	28.24	29.32	28.24	29.24
786	NYSE	MFA	Wed, May 30, 2001	29.40	29.40	28.00	28.32
785	NYSE	MFA	Tue, May 29, 2001	29.00	29.20	29.00	29.12
784	NYSE	MFA	Fri, May 25, 2001	29.20	29.40	28.40	28.80
783	NYSE	MFA	Thu, May 24, 2001	29.20	29.80	29.00	29.52
782	NYSE	MFA	Wed, May 23, 2001	30.20	30.36	30.00	30.20
781	NYSE	MFA	Tue, May 22, 2001	30.40	33.00	30.00	30.00
780	NYSE	MFA	Mon, May 21, 2001	30.00	30.40	29.88	30.12
779	NYSE	MFA	Fri, May 18, 2001	29.00	30.00	29.00	30.00
778	NYSE	MFA	Thu, May 17, 2001	29.00	29.28	28.88	29.04
777	NYSE	MFA	Wed, May 16, 2001	29.24	29.60	28.96	28.96
776	NYSE	MFA	Tue, May 15, 2001	29.20	29.60	29.08	29.20
775	NYSE	MFA	Mon, May 14, 2001	29.00	29.00	28.84	28.88
774	NYSE	MFA	Fri, May 11, 2001	29.00	29.00	28.72	29.00
773	NYSE	MFA	Thu, May 10, 2001	29.48	29.48	28.80	29.00
772	NYSE	MFA	Wed, May 9, 2001	29.00	29.40	28.80	29.40
771	NYSE	MFA	Tue, May 8, 2001	29.00	29.00	28.64	28.96
770	NYSE	MFA	Mon, May 7, 2001	29.00	29.00	28.80	28.80
769	NYSE	MFA	Fri, May 4, 2001	28.80	28.96	28.80	28.96
768	NYSE	MFA	Thu, May 3, 2001	29.52	29.52	28.96	29.00
767	NYSE	MFA	Wed, May 2, 2001	29.40	29.60	29.00	29.40
766	NYSE	MFA	Tue, May 1, 2001	29.40	29.40	28.80	29.36
765	NYSE	MFA	Mon, Apr 30, 2001	28.32	28.72	28.20	28.40
764	NYSE	MFA	Fri, Apr 27, 2001	28.92	28.92	28.20	28.20
763	NYSE	MFA	Thu, Apr 26, 2001	27.80	28.80	27.80	28.80
762	NYSE	MFA	Wed, Apr 25, 2001	28.60	28.60	27.60	27.80
761	NYSE	MFA	Tue, Apr 24, 2001	28.12	28.40	28.00	28.20
760	NYSE	MFA	Mon, Apr 23, 2001	27.88	28.00	27.88	28.00
759	NYSE	MFA	Fri, Apr 20, 2001	27.64	27.76	27.00	27.68
758	NYSE	MFA	Thu, Apr 19, 2001	27.88	28.00	27.24	27.24
757	NYSE	MFA	Wed, Apr 18, 2001	27.80	28.40	27.20	28.00
756	NYSE	MFA	Tue, Apr 17, 2001	27.80	28.00	27.80	28.00
755	NYSE	MFA	Mon, Apr 16, 2001	28.40	28.40	27.88	28.00
754	NYSE	MFA	Thu, Apr 12, 2001	28.12	28.20	28.00	28.20
753	NYSE	MFA	Wed, Apr 11, 2001	27.80	28.96	27.80	28.00
752	NYSE	MFA	Tue, Apr 10, 2001	28.00	28.96	28.00	28.76
751	NYSE	MFA	Mon, Apr 9, 2001	27.52	29.00	27.52	27.92
750	NYSE	MFA	Fri, Apr 6, 2001	27.20	27.20	27.00	27.20
749	NYSE	MFA	Thu, Apr 5, 2001	28.80	28.80	27.20	27.60
748	NYSE	MFA	Wed, Apr 4, 2001	28.80	28.80	28.40	28.52
747	NYSE	MFA	Tue, Apr 3, 2001	29.92	30.00	28.80	28.80
746	NYSE	MFA	Mon, Apr 2, 2001	30.00	30.00	29.08	29.80
745	NYSE	MFA	Fri, Mar 30, 2001	28.00	30.00	28.00	29.88
744	NYSE	MFA	Thu, Mar 29, 2001	27.96	28.00	27.40	28.00
743	NYSE	MFA	Wed, Mar 28, 2001	27.60	27.96	27.56	27.96
742	NYSE	MFA	Tue, Mar 27, 2001	27.28	27.80	27.20	27.80
741	NYSE	MFA	Mon, Mar 26, 2001	27.20	27.20	26.60	27.20
740	NYSE	MFA	Fri, Mar 23, 2001	27.04	27.40	26.92	27.32
739	NYSE	MFA	Thu, Mar 22, 2001	27.32	27.32	26.60	26.68
738	NYSE	MFA	Wed, Mar 21, 2001	27.40	27.40	27.36	27.36
737	NYSE	MFA	Tue, Mar 20, 2001	27.40	27.60	27.36	27.60
736	NYSE	MFA	Mon, Mar 19, 2001	27.00	27.60	27.00	27.60
735	NYSE	MFA	Fri, Mar 16, 2001	27.68	27.68	27.00	27.00
734	NYSE	MFA	Thu, Mar 15, 2001	27.72	28.00	27.52	27.88
733	NYSE	MFA	Wed, Mar 14, 2001	27.96	27.96	27.60	27.60
732	NYSE	MFA	Tue, Mar 13, 2001	27.80	27.96	27.80	27.96
731	NYSE	MFA	Mon, Mar 12, 2001	27.84	27.84	27.00	27.40
730	NYSE	MFA	Fri, Mar 9, 2001	27.00	28.00	27.00	27.44
729	NYSE	MFA	Thu, Mar 8, 2001	26.80	27.00	26.80	27.00
728	NYSE	MFA	Wed, Mar 7, 2001	26.00	26.96	26.00	26.96
727	NYSE	MFA	Tue, Mar 6, 2001	26.00	26.40	25.80	25.80
726	NYSE	MFA	Mon, Mar 5, 2001	27.36	27.60	26.00	26.00
725	NYSE	MFA	Fri, Mar 2, 2001	27.60	27.60	27.00	27.20
724	NYSE	MFA	Thu, Mar 1, 2001	27.20	27.60	27.20	27.60
723	NYSE	MFA	Wed, Feb 28, 2001	25.40	27.40	25.40	27.28
722	NYSE	MFA	Tue, Feb 27, 2001	26.32	26.32	24.60	25.60
721	NYSE	MFA	Mon, Feb 26, 2001	26.60	27.00	25.92	25.92
720	NYSE	MFA	Fri, Feb 23, 2001	27.60	27.60	26.40	26.40
719	NYSE	MFA	Thu, Feb 22, 2001	27.60	27.60	27.00	27.20
718	NYSE	MFA	Wed, Feb 21, 2001	28.00	28.00	27.60	27.60
717	NYSE	MFA	Tue, Feb 20, 2001	27.60	28.40	27.12	28.00
716	NYSE	MFA	Fri, Feb 16, 2001	27.60	27.80	27.00	27.36
715	NYSE	MFA	Thu, Feb 15, 2001	26.00	28.80	25.20	28.00
714	NYSE	MFA	Wed, Feb 14, 2001	24.80	26.00	24.80	26.00
713	NYSE	MFA	Tue, Feb 13, 2001	24.76	24.80	24.60	24.76
712	NYSE	MFA	Mon, Feb 12, 2001	23.80	24.80	23.40	24.04
711	NYSE	MFA	Fri, Feb 9, 2001	25.00	25.00	23.60	24.20
710	NYSE	MFA	Thu, Feb 8, 2001	24.60	25.12	24.48	25.00
709	NYSE	MFA	Wed, Feb 7, 2001	24.80	24.80	24.40	24.40
708	NYSE	MFA	Tue, Feb 6, 2001	25.00	25.88	25.00	25.00
707	NYSE	MFA	Mon, Feb 5, 2001	24.28	26.00	24.28	25.00
706	NYSE	MFA	Fri, Feb 2, 2001	24.44	24.44	24.16	24.20
705	NYSE	MFA	Thu, Feb 1, 2001	24.40	24.40	24.16	24.20
704	NYSE	MFA	Wed, Jan 31, 2001	24.40	24.40	24.00	24.40
703	NYSE	MFA	Tue, Jan 30, 2001	22.80	23.20	22.60	23.20
702	NYSE	MFA	Mon, Jan 29, 2001	21.68	22.40	21.00	22.40
701	NYSE	MFA	Fri, Jan 26, 2001	21.75	21.75	21.25	21.50
700	NYSE	MFA	Thu, Jan 25, 2001	21.25	21.25	21.25	21.25
699	NYSE	MFA	Wed, Jan 24, 2001	21.25	21.50	21.00	21.00
698	NYSE	MFA	Tue, Jan 23, 2001	21.25	21.50	21.00	21.50
697	NYSE	MFA	Mon, Jan 22, 2001	22.00	22.00	21.00	21.00
696	NYSE	MFA	Fri, Jan 19, 2001	21.25	21.75	21.25	21.50
695	NYSE	MFA	Thu, Jan 18, 2001	22.00	22.00	21.00	21.50
694	NYSE	MFA	Wed, Jan 17, 2001	21.00	22.00	21.00	22.00
693	NYSE	MFA	Tue, Jan 16, 2001	21.50	21.75	21.00	21.25
692	NYSE	MFA	Fri, Jan 12, 2001	21.50	21.50	20.50	21.00
691	NYSE	MFA	Thu, Jan 11, 2001	21.50	21.50	21.00	21.50
690	NYSE	MFA	Wed, Jan 10, 2001	21.00	21.75	21.00	21.50
689	NYSE	MFA	Tue, Jan 9, 2001	21.25	21.75	21.25	21.50
688	NYSE	MFA	Mon, Jan 8, 2001	20.50	21.50	20.25	21.50
687	NYSE	MFA	Fri, Jan 5, 2001	21.00	21.00	20.00	20.50
686	NYSE	MFA	Thu, Jan 4, 2001	21.00	21.50	20.50	21.00
685	NYSE	MFA	Wed, Jan 3, 2001	21.00	21.50	20.50	20.75
684	NYSE	MFA	Tue, Jan 2, 2001	20.50	20.75	20.25	20.50
683	NYSE	MFA	Fri, Dec 29, 2000	20.75	20.75	20.00	20.00
682	NYSE	MFA	Thu, Dec 28, 2000	20.00	20.50	20.00	20.25
681	NYSE	MFA	Wed, Dec 27, 2000	21.00	21.50	20.50	20.50
680	NYSE	MFA	Tue, Dec 26, 2000	19.25	20.50	19.25	20.50
679	NYSE	MFA	Fri, Dec 22, 2000	20.00	20.00	19.00	19.50
678	NYSE	MFA	Thu, Dec 21, 2000	20.25	20.75	20.00	20.00
677	NYSE	MFA	Wed, Dec 20, 2000	20.25	20.25	19.50	20.00
676	NYSE	MFA	Tue, Dec 19, 2000	19.75	20.25	19.75	20.00
675	NYSE	MFA	Mon, Dec 18, 2000	19.75	20.00	19.50	20.00
674	NYSE	MFA	Fri, Dec 15, 2000	19.50	20.00	19.50	20.00
673	NYSE	MFA	Thu, Dec 14, 2000	19.75	19.75	19.50	19.75
672	NYSE	MFA	Wed, Dec 13, 2000	19.50	20.00	19.25	19.50
671	NYSE	MFA	Tue, Dec 12, 2000	20.00	20.00	19.75	19.75
670	NYSE	MFA	Mon, Dec 11, 2000	20.00	20.00	19.75	19.75
669	NYSE	MFA	Fri, Dec 8, 2000	20.00	20.00	19.75	20.00
668	NYSE	MFA	Thu, Dec 7, 2000	20.75	20.75	19.75	19.75
667	NYSE	MFA	Wed, Dec 6, 2000	20.50	20.75	20.50	20.75
666	NYSE	MFA	Tue, Dec 5, 2000	20.50	20.75	20.25	20.75
665	NYSE	MFA	Mon, Dec 4, 2000	20.50	20.50	20.25	20.25
664	NYSE	MFA	Fri, Dec 1, 2000	21.00	21.00	20.25	20.25
663	NYSE	MFA	Thu, Nov 30, 2000	21.00	21.00	20.50	20.50
662	NYSE	MFA	Wed, Nov 29, 2000	20.75	21.00	20.50	20.50
661	NYSE	MFA	Tue, Nov 28, 2000	21.25	21.25	20.50	21.00
660	NYSE	MFA	Mon, Nov 27, 2000	21.25	21.50	21.00	21.00
659	NYSE	MFA	Fri, Nov 24, 2000	21.50	21.50	21.50	21.50
658	NYSE	MFA	Wed, Nov 22, 2000	21.75	21.75	21.75	21.75
657	NYSE	MFA	Tue, Nov 21, 2000	22.00	22.25	22.00	22.00
656	NYSE	MFA	Mon, Nov 20, 2000	22.50	22.50	21.50	21.50
655	NYSE	MFA	Fri, Nov 17, 2000	20.75	20.75	20.50	20.50
654	NYSE	MFA	Thu, Nov 16, 2000	21.00	21.00	20.50	20.50
653	NYSE	MFA	Wed, Nov 15, 2000	21.00	21.00	20.50	20.50
652	NYSE	MFA	Tue, Nov 14, 2000	21.25	21.50	20.50	20.50
651	NYSE	MFA	Mon, Nov 13, 2000	21.50	21.50	20.25	21.00
650	NYSE	MFA	Fri, Nov 10, 2000	20.50	21.25	20.50	21.25
649	NYSE	MFA	Thu, Nov 9, 2000	21.50	21.50	21.00	21.00
648	NYSE	MFA	Wed, Nov 8, 2000	21.75	21.75	21.00	21.00
647	NYSE	MFA	Tue, Nov 7, 2000	22.00	22.50	22.00	22.25
646	NYSE	MFA	Mon, Nov 6, 2000	21.25	22.75	21.00	22.50
645	NYSE	MFA	Fri, Nov 3, 2000	21.25	22.00	21.25	22.00
644	NYSE	MFA	Thu, Nov 2, 2000	21.00	21.75	21.00	21.75
643	NYSE	MFA	Wed, Nov 1, 2000	20.75	21.25	20.00	21.25
642	NYSE	MFA	Tue, Oct 31, 2000	20.75	20.75	20.25	20.25
641	NYSE	MFA	Mon, Oct 30, 2000	20.75	21.00	20.75	21.00
640	NYSE	MFA	Fri, Oct 27, 2000	21.50	21.50	21.00	21.25
639	NYSE	MFA	Thu, Oct 26, 2000	21.00	21.25	20.50	21.25
638	NYSE	MFA	Wed, Oct 25, 2000	21.00	21.50	21.00	21.50
637	NYSE	MFA	Tue, Oct 24, 2000	21.25	21.50	21.25	21.50
636	NYSE	MFA	Mon, Oct 23, 2000	20.75	20.75	20.75	20.75
635	NYSE	MFA	Fri, Oct 20, 2000	21.00	21.00	20.50	21.00
634	NYSE	MFA	Thu, Oct 19, 2000	21.00	21.00	20.75	21.00
633	NYSE	MFA	Wed, Oct 18, 2000	21.00	21.25	21.00	21.25
632	NYSE	MFA	Tue, Oct 17, 2000	21.25	21.50	21.25	21.50
631	NYSE	MFA	Mon, Oct 16, 2000	21.00	21.50	21.00	21.50
630	NYSE	MFA	Fri, Oct 13, 2000	21.75	21.75	20.50	20.50
629	NYSE	MFA	Thu, Oct 12, 2000	22.00	22.00	21.50	21.50
628	NYSE	MFA	Wed, Oct 11, 2000	22.75	23.00	22.75	22.75
627	NYSE	MFA	Tue, Oct 10, 2000	22.00	22.25	22.00	22.25
626	NYSE	MFA	Mon, Oct 9, 2000	22.00	22.00	22.00	22.00
625	NYSE	MFA	Fri, Oct 6, 2000	22.75	22.75	22.25	22.50
624	NYSE	MFA	Thu, Oct 5, 2000	22.50	22.75	22.50	22.50
623	NYSE	MFA	Wed, Oct 4, 2000	21.75	23.00	21.75	23.00
622	NYSE	MFA	Tue, Oct 3, 2000	21.50	22.00	21.25	22.00
621	NYSE	MFA	Mon, Oct 2, 2000	21.50	22.00	21.50	21.75
620	NYSE	MFA	Fri, Sep 29, 2000	21.25	21.25	21.25	21.25
619	NYSE	MFA	Thu, Sep 28, 2000	21.00	21.50	20.50	21.00
618	NYSE	MFA	Wed, Sep 27, 2000	22.00	22.50	21.75	21.75
617	NYSE	MFA	Tue, Sep 26, 2000	23.00	23.00	22.00	22.25
616	NYSE	MFA	Mon, Sep 25, 2000	23.50	23.50	22.75	22.75
615	NYSE	MFA	Fri, Sep 22, 2000	23.00	23.50	22.25	23.00
614	NYSE	MFA	Thu, Sep 21, 2000	23.50	23.75	23.00	23.50
613	NYSE	MFA	Wed, Sep 20, 2000	22.50	23.50	22.50	23.00
612	NYSE	MFA	Tue, Sep 19, 2000	22.00	22.50	21.75	22.50
611	NYSE	MFA	Mon, Sep 18, 2000	22.50	22.50	21.75	21.75
610	NYSE	MFA	Fri, Sep 15, 2000	21.75	22.50	21.75	22.25
609	NYSE	MFA	Thu, Sep 14, 2000	22.00	22.00	21.75	21.75
608	NYSE	MFA	Wed, Sep 13, 2000	23.50	23.50	21.75	21.75
607	NYSE	MFA	Tue, Sep 12, 2000	22.75	23.50	22.75	22.75
606	NYSE	MFA	Mon, Sep 11, 2000	23.00	23.50	22.50	22.50
605	NYSE	MFA	Fri, Sep 8, 2000	23.00	23.00	22.75	22.75
604	NYSE	MFA	Thu, Sep 7, 2000	22.00	23.50	22.00	22.75
603	NYSE	MFA	Wed, Sep 6, 2000	21.50	21.75	21.50	21.75
602	NYSE	MFA	Tue, Sep 5, 2000	21.50	22.00	21.25	21.75
601	NYSE	MFA	Fri, Sep 1, 2000	21.25	21.25	21.25	21.25
600	NYSE	MFA	Thu, Aug 31, 2000	21.75	21.75	21.25	21.25
599	NYSE	MFA	Wed, Aug 30, 2000	20.50	21.00	20.50	20.75
598	NYSE	MFA	Tue, Aug 29, 2000	21.00	21.00	20.50	20.75
597	NYSE	MFA	Mon, Aug 28, 2000	21.00	21.00	20.50	20.75
596	NYSE	MFA	Fri, Aug 25, 2000	20.75	21.50	20.75	21.50
595	NYSE	MFA	Thu, Aug 24, 2000	21.25	21.25	20.50	20.75
594	NYSE	MFA	Wed, Aug 23, 2000	21.00	21.25	20.75	20.75
593	NYSE	MFA	Tue, Aug 22, 2000	20.75	20.75	20.75	20.75
592	NYSE	MFA	Mon, Aug 21, 2000	20.75	20.75	20.75	20.75
591	NYSE	MFA	Fri, Aug 18, 2000	21.00	21.00	20.50	21.00
590	NYSE	MFA	Thu, Aug 17, 2000	21.00	21.00	20.50	20.50
589	NYSE	MFA	Wed, Aug 16, 2000	20.75	21.00	20.50	21.00
588	NYSE	MFA	Tue, Aug 15, 2000	20.50	20.75	20.50	20.50
587	NYSE	MFA	Mon, Aug 14, 2000	20.50	20.50	20.50	20.50
586	NYSE	MFA	Fri, Aug 11, 2000	20.50	20.50	20.50	20.50
585	NYSE	MFA	Thu, Aug 10, 2000	20.50	20.50	20.25	20.50
584	NYSE	MFA	Wed, Aug 9, 2000	20.50	20.75	20.50	20.75
583	NYSE	MFA	Tue, Aug 8, 2000	20.75	20.75	20.50	20.50
582	NYSE	MFA	Mon, Aug 7, 2000	21.25	21.25	20.75	20.75
581	NYSE	MFA	Fri, Aug 4, 2000	20.75	20.75	20.75	20.75
580	NYSE	MFA	Thu, Aug 3, 2000	20.75	20.75	20.75	20.75
579	NYSE	MFA	Wed, Aug 2, 2000	21.50	21.50	20.75	20.75
578	NYSE	MFA	Tue, Aug 1, 2000	20.75	21.00	20.75	21.00
577	NYSE	MFA	Mon, Jul 31, 2000	21.00	21.00	21.00	21.00
576	NYSE	MFA	Thu, Jul 27, 2000	20.75	21.25	20.50	21.25
575	NYSE	MFA	Wed, Jul 26, 2000	21.00	21.00	20.75	20.75
574	NYSE	MFA	Tue, Jul 25, 2000	20.75	21.25	20.75	21.25
573	NYSE	MFA	Mon, Jul 24, 2000	21.00	21.25	20.75	21.00
572	NYSE	MFA	Fri, Jul 21, 2000	21.00	21.00	21.00	21.00
571	NYSE	MFA	Thu, Jul 20, 2000	21.25	21.25	21.00	21.00
570	NYSE	MFA	Wed, Jul 19, 2000	20.75	20.75	20.75	20.75
569	NYSE	MFA	Tue, Jul 18, 2000	21.00	21.25	20.75	20.75
568	NYSE	MFA	Mon, Jul 17, 2000	20.75	22.00	20.50	21.50
567	NYSE	MFA	Fri, Jul 14, 2000	20.50	20.50	20.50	20.50
566	NYSE	MFA	Thu, Jul 13, 2000	20.50	20.50	20.50	20.50
565	NYSE	MFA	Wed, Jul 12, 2000	21.00	21.50	20.75	21.00
564	NYSE	MFA	Tue, Jul 11, 2000	20.00	21.50	20.00	21.25
563	NYSE	MFA	Mon, Jul 10, 2000	19.75	20.50	19.75	20.25
562	NYSE	MFA	Fri, Jul 7, 2000	19.75	20.50	19.75	20.50
561	NYSE	MFA	Thu, Jul 6, 2000	21.50	21.50	19.75	20.00
560	NYSE	MFA	Wed, Jul 5, 2000	20.25	20.50	20.25	20.50
559	NYSE	MFA	Mon, Jul 3, 2000	20.50	20.50	20.50	20.50
558	NYSE	MFA	Fri, Jun 30, 2000	20.00	20.00	20.00	20.00
557	NYSE	MFA	Thu, Jun 29, 2000	20.25	20.25	20.25	20.25
556	NYSE	MFA	Wed, Jun 28, 2000	20.25	20.50	20.00	20.50
555	NYSE	MFA	Tue, Jun 27, 2000	20.75	21.00	20.50	21.00
554	NYSE	MFA	Mon, Jun 26, 2000	21.00	21.00	20.50	21.00
553	NYSE	MFA	Fri, Jun 23, 2000	21.75	22.00	21.00	21.00
552	NYSE	MFA	Thu, Jun 22, 2000	20.75	21.75	20.75	21.75
551	NYSE	MFA	Wed, Jun 21, 2000	20.75	21.25	20.75	21.00
550	NYSE	MFA	Tue, Jun 20, 2000	21.00	21.00	21.00	21.00
549	NYSE	MFA	Mon, Jun 19, 2000	21.50	21.50	20.75	21.50
548	NYSE	MFA	Fri, Jun 16, 2000	22.00	22.00	21.50	21.50
547	NYSE	MFA	Thu, Jun 15, 2000	22.25	22.50	21.50	22.00
546	NYSE	MFA	Wed, Jun 14, 2000	20.00	20.75	20.00	20.75
545	NYSE	MFA	Tue, Jun 13, 2000	21.25	22.25	21.25	22.00
544	NYSE	MFA	Mon, Jun 12, 2000	22.00	22.00	21.25	21.75
543	NYSE	MFA	Fri, Jun 9, 2000	22.00	22.00	21.50	21.75
542	NYSE	MFA	Thu, Jun 8, 2000	21.00	22.00	21.00	22.00
541	NYSE	MFA	Wed, Jun 7, 2000	21.00	21.00	20.25	20.50
540	NYSE	MFA	Tue, Jun 6, 2000	21.00	21.50	20.75	20.75
539	NYSE	MFA	Mon, Jun 5, 2000	20.50	21.50	20.50	21.50
538	NYSE	MFA	Fri, Jun 2, 2000	19.75	20.50	19.75	20.00
537	NYSE	MFA	Wed, May 31, 2000	20.25	20.50	19.75	20.50
536	NYSE	MFA	Tue, May 30, 2000	20.25	20.25	20.25	20.25
535	NYSE	MFA	Fri, May 26, 2000	19.50	20.50	19.00	20.50
534	NYSE	MFA	Thu, May 25, 2000	20.25	20.25	20.25	20.25
533	NYSE	MFA	Wed, May 24, 2000	20.75	21.00	20.50	20.50
532	NYSE	MFA	Tue, May 23, 2000	20.00	21.00	20.00	21.00
531	NYSE	MFA	Mon, May 22, 2000	19.50	19.50	19.50	19.50
530	NYSE	MFA	Fri, May 19, 2000	21.00	21.00	19.75	19.75
529	NYSE	MFA	Thu, May 18, 2000	20.75	20.75	20.00	20.00
528	NYSE	MFA	Wed, May 17, 2000	20.25	20.25	19.75	20.00
527	NYSE	MFA	Tue, May 16, 2000	20.25	20.25	19.75	20.00
526	NYSE	MFA	Fri, May 12, 2000	20.75	20.75	19.75	20.00
525	NYSE	MFA	Thu, May 11, 2000	20.00	20.75	19.25	20.75
524	NYSE	MFA	Wed, May 10, 2000	21.00	21.00	19.00	19.25
523	NYSE	MFA	Tue, May 9, 2000	20.75	21.00	20.75	21.00
522	NYSE	MFA	Mon, May 8, 2000	20.75	20.75	20.75	20.75
521	NYSE	MFA	Fri, May 5, 2000	21.25	21.75	21.00	21.50
520	NYSE	MFA	Thu, May 4, 2000	21.00	21.00	20.75	20.75
519	NYSE	MFA	Wed, May 3, 2000	20.75	21.00	20.50	20.50
518	NYSE	MFA	Tue, May 2, 2000	21.00	21.50	20.00	21.00
517	NYSE	MFA	Mon, May 1, 2000	20.50	20.75	20.25	20.50
516	NYSE	MFA	Fri, Apr 28, 2000	21.00	21.00	20.50	20.75
515	NYSE	MFA	Thu, Apr 27, 2000	20.50	20.50	20.25	20.50
514	NYSE	MFA	Wed, Apr 26, 2000	20.25	21.00	20.00	21.00
513	NYSE	MFA	Tue, Apr 25, 2000	20.00	20.50	20.00	20.25
512	NYSE	MFA	Mon, Apr 24, 2000	19.25	19.75	19.25	19.75
511	NYSE	MFA	Thu, Apr 20, 2000	19.00	19.00	18.00	18.75
510	NYSE	MFA	Wed, Apr 19, 2000	18.75	19.25	18.75	19.00
509	NYSE	MFA	Tue, Apr 18, 2000	19.00	19.00	18.00	18.75
508	NYSE	MFA	Mon, Apr 17, 2000	19.50	19.50	19.00	19.50
507	NYSE	MFA	Fri, Apr 14, 2000	19.75	19.75	19.00	19.75
506	NYSE	MFA	Thu, Apr 13, 2000	20.00	20.00	20.00	20.00
505	NYSE	MFA	Wed, Apr 12, 2000	19.75	20.00	19.50	20.00
504	NYSE	MFA	Tue, Apr 11, 2000	19.50	21.00	19.50	19.50
503	NYSE	MFA	Mon, Apr 10, 2000	20.00	20.00	20.00	20.00
502	NYSE	MFA	Fri, Apr 7, 2000	20.00	20.50	19.75	20.50
501	NYSE	MFA	Thu, Apr 6, 2000	20.50	21.00	20.50	20.50
500	NYSE	MFA	Wed, Apr 5, 2000	20.50	20.50	20.00	20.00
499	NYSE	MFA	Tue, Apr 4, 2000	20.75	21.00	20.75	20.75
498	NYSE	MFA	Mon, Apr 3, 2000	21.25	21.50	21.00	21.00
497	NYSE	MFA	Fri, Mar 31, 2000	22.00	22.50	21.75	21.75
496	NYSE	MFA	Thu, Mar 30, 2000	20.50	22.00	20.50	22.00
495	NYSE	MFA	Wed, Mar 29, 2000	21.75	21.75	21.00	21.00
494	NYSE	MFA	Tue, Mar 28, 2000	22.00	22.00	21.50	21.75
493	NYSE	MFA	Mon, Mar 27, 2000	21.75	22.00	21.50	22.00
492	NYSE	MFA	Fri, Mar 24, 2000	21.25	21.75	21.00	21.50
491	NYSE	MFA	Thu, Mar 23, 2000	21.00	21.50	21.00	21.00
490	NYSE	MFA	Wed, Mar 22, 2000	21.00	21.50	21.00	21.50
489	NYSE	MFA	Tue, Mar 21, 2000	20.50	21.25	20.50	21.25
488	NYSE	MFA	Mon, Mar 20, 2000	20.00	20.50	20.00	20.50
487	NYSE	MFA	Fri, Mar 17, 2000	18.50	19.75	18.50	19.75
486	NYSE	MFA	Thu, Mar 16, 2000	19.00	19.00	18.75	18.75
485	NYSE	MFA	Wed, Mar 15, 2000	20.75	20.75	19.25	19.25
484	NYSE	MFA	Tue, Mar 14, 2000	20.75	21.00	20.75	20.75
483	NYSE	MFA	Mon, Mar 13, 2000	20.00	21.00	20.00	21.00
482	NYSE	MFA	Fri, Mar 10, 2000	19.75	20.00	19.75	20.00
481	NYSE	MFA	Thu, Mar 9, 2000	19.50	20.00	19.50	20.00
480	NYSE	MFA	Wed, Mar 8, 2000	19.75	20.00	19.00	20.00
479	NYSE	MFA	Tue, Mar 7, 2000	20.75	20.75	20.00	20.25
478	NYSE	MFA	Mon, Mar 6, 2000	21.25	21.50	21.00	21.00
477	NYSE	MFA	Fri, Mar 3, 2000	21.25	21.50	20.25	21.25
476	NYSE	MFA	Thu, Mar 2, 2000	22.25	22.25	21.50	21.50
475	NYSE	MFA	Wed, Mar 1, 2000	22.00	22.25	21.75	22.25
474	NYSE	MFA	Tue, Feb 29, 2000	22.25	22.25	21.75	22.25
473	NYSE	MFA	Mon, Feb 28, 2000	21.00	22.25	21.00	21.75
472	NYSE	MFA	Fri, Feb 25, 2000	22.00	23.25	21.50	21.50
471	NYSE	MFA	Thu, Feb 24, 2000	22.25	22.25	21.00	22.00
470	NYSE	MFA	Wed, Feb 23, 2000	22.25	22.25	21.75	22.00
469	NYSE	MFA	Tue, Feb 22, 2000	21.50	23.00	21.50	21.75
468	NYSE	MFA	Fri, Feb 18, 2000	20.50	20.50	20.00	20.25
467	NYSE	MFA	Thu, Feb 17, 2000	19.75	20.00	19.50	20.00
466	NYSE	MFA	Wed, Feb 16, 2000	19.75	19.75	19.25	19.50
465	NYSE	MFA	Tue, Feb 15, 2000	19.75	19.75	19.50	19.75
464	NYSE	MFA	Mon, Feb 14, 2000	19.75	19.75	19.50	19.50
463	NYSE	MFA	Fri, Feb 11, 2000	19.00	19.75	19.00	19.75
462	NYSE	MFA	Thu, Feb 10, 2000	19.50	19.50	19.00	19.50
461	NYSE	MFA	Wed, Feb 9, 2000	19.25	20.00	19.25	19.75
460	NYSE	MFA	Tue, Feb 8, 2000	18.75	19.00	18.75	19.00
459	NYSE	MFA	Mon, Feb 7, 2000	18.50	19.00	18.50	18.75
458	NYSE	MFA	Fri, Feb 4, 2000	18.50	19.00	18.25	18.50
457	NYSE	MFA	Thu, Feb 3, 2000	18.25	18.50	18.25	18.25
456	NYSE	MFA	Wed, Feb 2, 2000	18.50	18.50	18.00	18.25
455	NYSE	MFA	Tue, Feb 1, 2000	18.50	18.50	18.25	18.50
454	NYSE	MFA	Mon, Jan 31, 2000	18.75	19.00	18.75	18.75
453	NYSE	MFA	Fri, Jan 28, 2000	18.75	19.00	18.75	19.00
452	NYSE	MFA	Thu, Jan 27, 2000	18.75	18.75	18.50	18.75
451	NYSE	MFA	Wed, Jan 26, 2000	19.25	19.25	18.75	18.75
450	NYSE	MFA	Tue, Jan 25, 2000	19.00	19.00	19.00	19.00
449	NYSE	MFA	Mon, Jan 24, 2000	19.50	19.75	19.25	19.25
448	NYSE	MFA	Fri, Jan 21, 2000	20.00	20.00	19.50	19.50
447	NYSE	MFA	Thu, Jan 20, 2000	20.00	20.00	19.75	20.00
446	NYSE	MFA	Wed, Jan 19, 2000	19.50	20.00	19.50	20.00
445	NYSE	MFA	Tue, Jan 18, 2000	19.50	19.50	19.00	19.50
444	NYSE	MFA	Fri, Jan 14, 2000	18.25	18.75	18.25	18.50
443	NYSE	MFA	Thu, Jan 13, 2000	18.50	18.50	18.25	18.50
442	NYSE	MFA	Wed, Jan 12, 2000	18.75	19.00	18.50	18.75
441	NYSE	MFA	Tue, Jan 11, 2000	18.75	19.25	18.75	18.75
440	NYSE	MFA	Mon, Jan 10, 2000	19.00	19.25	18.75	19.25
439	NYSE	MFA	Fri, Jan 7, 2000	18.75	19.25	18.75	18.75
438	NYSE	MFA	Thu, Jan 6, 2000	19.25	19.25	18.50	18.75
437	NYSE	MFA	Wed, Jan 5, 2000	18.50	19.50	18.50	19.25
436	NYSE	MFA	Tue, Jan 4, 2000	18.25	18.75	18.25	18.50
435	NYSE	MFA	Mon, Jan 3, 2000	18.25	18.75	18.25	18.50
434	NYSE	MFA	Fri, Dec 31, 1999	18.25	18.75	18.25	18.25
433	NYSE	MFA	Thu, Dec 30, 1999	18.75	18.75	18.25	18.50
432	NYSE	MFA	Wed, Dec 29, 1999	19.50	19.50	19.50	19.50
431	NYSE	MFA	Tue, Dec 28, 1999	19.00	19.50	19.00	19.50
430	NYSE	MFA	Mon, Dec 27, 1999	18.75	19.00	18.50	19.00
429	NYSE	MFA	Thu, Dec 23, 1999	18.50	19.50	18.50	19.25
428	NYSE	MFA	Wed, Dec 22, 1999	18.00	18.75	18.00	18.75
427	NYSE	MFA	Tue, Dec 21, 1999	18.75	18.75	18.25	18.25
426	NYSE	MFA	Mon, Dec 20, 1999	19.00	19.00	18.50	18.50
425	NYSE	MFA	Fri, Dec 17, 1999	19.25	19.25	18.50	19.00
424	NYSE	MFA	Thu, Dec 16, 1999	20.00	20.00	19.50	19.75
423	NYSE	MFA	Wed, Dec 15, 1999	20.00	20.00	19.75	19.75
422	NYSE	MFA	Tue, Dec 14, 1999	19.75	19.75	19.75	19.75
421	NYSE	MFA	Mon, Dec 13, 1999	20.25	20.25	19.75	19.75
420	NYSE	MFA	Fri, Dec 10, 1999	19.75	20.00	19.75	19.75
419	NYSE	MFA	Thu, Dec 9, 1999	19.75	20.00	19.75	19.75
418	NYSE	MFA	Wed, Dec 8, 1999	19.50	20.00	19.50	19.75
417	NYSE	MFA	Tue, Dec 7, 1999	19.00	19.50	18.50	19.50
416	NYSE	MFA	Mon, Dec 6, 1999	19.00	19.50	18.50	19.25
415	NYSE	MFA	Fri, Dec 3, 1999	18.50	19.25	18.50	19.25
414	NYSE	MFA	Thu, Dec 2, 1999	18.25	18.50	18.25	18.50
413	NYSE	MFA	Wed, Dec 1, 1999	19.00	19.00	18.25	18.25
412	NYSE	MFA	Tue, Nov 30, 1999	18.75	19.00	18.25	18.50
411	NYSE	MFA	Mon, Nov 29, 1999	17.50	18.25	17.25	18.25
410	NYSE	MFA	Fri, Nov 26, 1999	17.00	17.75	17.00	17.75
409	NYSE	MFA	Wed, Nov 24, 1999	19.00	19.00	18.00	18.00
408	NYSE	MFA	Tue, Nov 23, 1999	19.50	19.75	18.50	18.50
407	NYSE	MFA	Mon, Nov 22, 1999	20.25	20.25	19.75	19.75
406	NYSE	MFA	Fri, Nov 19, 1999	20.00	20.25	19.50	20.00
405	NYSE	MFA	Thu, Nov 18, 1999	20.25	20.25	20.00	20.00
404	NYSE	MFA	Wed, Nov 17, 1999	20.25	20.25	19.50	19.75
403	NYSE	MFA	Tue, Nov 16, 1999	20.75	20.75	19.75	19.75
402	NYSE	MFA	Mon, Nov 15, 1999	21.25	21.50	20.75	21.00
401	NYSE	MFA	Fri, Nov 12, 1999	20.00	21.50	20.00	21.00
400	NYSE	MFA	Thu, Nov 11, 1999	20.00	20.50	19.75	20.50
399	NYSE	MFA	Wed, Nov 10, 1999	19.50	20.00	19.50	20.00
398	NYSE	MFA	Tue, Nov 9, 1999	20.50	21.00	19.50	19.50
397	NYSE	MFA	Mon, Nov 8, 1999	19.75	21.00	19.75	20.00
396	NYSE	MFA	Fri, Nov 5, 1999	20.50	20.75	20.00	20.25
395	NYSE	MFA	Thu, Nov 4, 1999	19.50	20.00	19.50	20.00
394	NYSE	MFA	Wed, Nov 3, 1999	19.00	19.75	19.00	19.00
393	NYSE	MFA	Tue, Nov 2, 1999	19.00	19.75	18.75	19.00
392	NYSE	MFA	Mon, Nov 1, 1999	18.75	19.00	18.50	19.00
391	NYSE	MFA	Fri, Oct 29, 1999	18.00	18.25	18.00	18.25
390	NYSE	MFA	Thu, Oct 28, 1999	18.00	18.50	18.00	18.00
389	NYSE	MFA	Wed, Oct 27, 1999	19.00	19.25	18.00	18.25
388	NYSE	MFA	Tue, Oct 26, 1999	19.50	19.50	18.75	19.00
387	NYSE	MFA	Mon, Oct 25, 1999	19.25	20.00	19.25	19.75
386	NYSE	MFA	Fri, Oct 22, 1999	18.50	19.25	18.50	19.25
385	NYSE	MFA	Thu, Oct 21, 1999	18.75	19.75	18.50	19.00
384	NYSE	MFA	Wed, Oct 20, 1999	19.25	19.25	19.25	19.25
383	NYSE	MFA	Tue, Oct 19, 1999	18.75	20.00	18.75	19.00
382	NYSE	MFA	Mon, Oct 18, 1999	19.25	20.25	19.25	20.25
381	NYSE	MFA	Fri, Oct 15, 1999	18.75	19.50	18.75	19.25
380	NYSE	MFA	Thu, Oct 14, 1999	18.75	19.25	18.50	19.25
379	NYSE	MFA	Wed, Oct 13, 1999	19.25	19.25	19.25	19.25
378	NYSE	MFA	Tue, Oct 12, 1999	18.75	19.50	18.75	19.25
377	NYSE	MFA	Mon, Oct 11, 1999	19.75	20.00	18.75	19.25
376	NYSE	MFA	Fri, Oct 8, 1999	19.50	19.75	19.00	19.75
375	NYSE	MFA	Thu, Oct 7, 1999	19.25	19.75	19.25	19.50
374	NYSE	MFA	Wed, Oct 6, 1999	18.75	19.50	18.75	19.50
373	NYSE	MFA	Tue, Oct 5, 1999	19.00	19.00	18.75	18.75
372	NYSE	MFA	Mon, Oct 4, 1999	19.50	19.75	19.00	19.75
371	NYSE	MFA	Fri, Oct 1, 1999	19.50	19.75	19.50	19.50
370	NYSE	MFA	Thu, Sep 30, 1999	19.50	19.50	19.50	19.50
369	NYSE	MFA	Wed, Sep 29, 1999	20.00	20.00	19.50	19.50
368	NYSE	MFA	Tue, Sep 28, 1999	20.00	20.00	19.25	19.50
367	NYSE	MFA	Mon, Sep 27, 1999	19.75	20.50	19.50	20.25
366	NYSE	MFA	Fri, Sep 24, 1999	20.00	20.00	19.50	20.00
365	NYSE	MFA	Thu, Sep 23, 1999	20.00	20.00	19.75	20.00
364	NYSE	MFA	Wed, Sep 22, 1999	20.00	20.00	19.50	19.50
363	NYSE	MFA	Tue, Sep 21, 1999	19.75	19.75	19.50	19.75
362	NYSE	MFA	Mon, Sep 20, 1999	19.50	20.50	19.50	19.75
361	NYSE	MFA	Fri, Sep 17, 1999	19.50	19.50	19.50	19.50
360	NYSE	MFA	Thu, Sep 16, 1999	20.00	20.00	19.75	19.75
359	NYSE	MFA	Wed, Sep 15, 1999	19.25	20.25	19.25	20.00
358	NYSE	MFA	Tue, Sep 14, 1999	18.00	19.25	18.00	18.75
357	NYSE	MFA	Mon, Sep 13, 1999	18.25	18.25	18.00	18.00
356	NYSE	MFA	Fri, Sep 10, 1999	18.00	18.50	18.00	18.50
355	NYSE	MFA	Thu, Sep 9, 1999	18.00	18.50	17.75	17.75
354	NYSE	MFA	Wed, Sep 8, 1999	18.50	18.50	17.25	17.75
353	NYSE	MFA	Tue, Sep 7, 1999	18.25	19.25	18.25	18.75
352	NYSE	MFA	Fri, Sep 3, 1999	18.50	18.75	17.75	18.75
351	NYSE	MFA	Thu, Sep 2, 1999	19.50	19.50	18.50	18.50
350	NYSE	MFA	Wed, Sep 1, 1999	19.25	20.00	18.75	19.00
349	NYSE	MFA	Tue, Aug 31, 1999	19.00	19.00	18.50	18.50
348	NYSE	MFA	Mon, Aug 30, 1999	19.25	19.25	18.75	19.00
347	NYSE	MFA	Fri, Aug 27, 1999	19.00	19.50	18.75	19.50
346	NYSE	MFA	Thu, Aug 26, 1999	19.50	19.50	19.00	19.00
345	NYSE	MFA	Wed, Aug 25, 1999	19.50	19.50	19.50	19.50
344	NYSE	MFA	Tue, Aug 24, 1999	19.50	19.75	19.50	19.50
343	NYSE	MFA	Mon, Aug 23, 1999	20.00	20.00	19.50	19.50
342	NYSE	MFA	Fri, Aug 20, 1999	19.50	20.00	19.50	19.75
341	NYSE	MFA	Thu, Aug 19, 1999	19.50	19.75	19.25	19.75
340	NYSE	MFA	Wed, Aug 18, 1999	19.75	19.75	19.00	19.00
339	NYSE	MFA	Tue, Aug 17, 1999	19.50	19.75	19.25	19.50
338	NYSE	MFA	Mon, Aug 16, 1999	19.75	19.75	19.50	19.50
337	NYSE	MFA	Fri, Aug 13, 1999	19.75	19.75	19.50	19.50
336	NYSE	MFA	Thu, Aug 12, 1999	19.25	19.50	19.25	19.50
335	NYSE	MFA	Wed, Aug 11, 1999	19.50	19.75	19.50	19.50
334	NYSE	MFA	Tue, Aug 10, 1999	19.50	20.00	19.50	19.50
333	NYSE	MFA	Mon, Aug 9, 1999	19.50	19.50	19.25	19.50
332	NYSE	MFA	Fri, Aug 6, 1999	19.25	19.50	19.25	19.25
331	NYSE	MFA	Thu, Aug 5, 1999	19.00	19.75	19.00	19.75
330	NYSE	MFA	Wed, Aug 4, 1999	18.75	19.75	18.50	19.75
329	NYSE	MFA	Tue, Aug 3, 1999	18.00	19.25	18.00	19.25
328	NYSE	MFA	Mon, Aug 2, 1999	18.25	18.25	18.25	18.25
327	NYSE	MFA	Fri, Jul 30, 1999	19.25	19.25	18.25	18.25
326	NYSE	MFA	Thu, Jul 29, 1999	19.00	19.25	19.00	19.25
325	NYSE	MFA	Wed, Jul 28, 1999	19.25	19.25	19.00	19.00
324	NYSE	MFA	Tue, Jul 27, 1999	20.00	20.00	19.25	19.25
323	NYSE	MFA	Mon, Jul 26, 1999	19.50	19.75	19.50	19.75
322	NYSE	MFA	Fri, Jul 23, 1999	19.50	19.75	19.50	19.75
321	NYSE	MFA	Thu, Jul 22, 1999	18.75	19.50	18.75	19.50
320	NYSE	MFA	Wed, Jul 21, 1999	18.75	19.50	18.75	19.25
319	NYSE	MFA	Tue, Jul 20, 1999	19.50	19.75	19.00	19.25
318	NYSE	MFA	Mon, Jul 19, 1999	19.25	19.75	19.00	19.25
317	NYSE	MFA	Thu, Jul 15, 1999	19.25	19.75	19.00	19.00
316	NYSE	MFA	Wed, Jul 14, 1999	19.75	19.75	19.25	19.25
315	NYSE	MFA	Tue, Jul 13, 1999	19.50	19.75	19.50	19.50
314	NYSE	MFA	Mon, Jul 12, 1999	19.50	19.50	19.25	19.25
313	NYSE	MFA	Fri, Jul 9, 1999	19.50	20.00	19.50	19.75
312	NYSE	MFA	Thu, Jul 8, 1999	19.75	19.75	19.50	19.50
311	NYSE	MFA	Wed, Jul 7, 1999	19.25	19.75	19.00	19.50
310	NYSE	MFA	Tue, Jul 6, 1999	19.50	19.50	19.00	19.00
309	NYSE	MFA	Fri, Jul 2, 1999	19.25	19.50	19.25	19.50
308	NYSE	MFA	Thu, Jul 1, 1999	19.25	19.50	19.25	19.50
307	NYSE	MFA	Wed, Jun 30, 1999	19.75	20.00	19.25	19.50
306	NYSE	MFA	Tue, Jun 29, 1999	20.75	20.75	19.25	19.50
305	NYSE	MFA	Mon, Jun 28, 1999	20.25	20.75	20.00	20.50
304	NYSE	MFA	Fri, Jun 25, 1999	19.75	20.25	19.50	20.25
303	NYSE	MFA	Thu, Jun 24, 1999	20.00	20.50	19.25	19.50
302	NYSE	MFA	Wed, Jun 23, 1999	20.25	20.50	19.75	20.00
301	NYSE	MFA	Tue, Jun 22, 1999	20.75	20.75	20.25	20.25
300	NYSE	MFA	Mon, Jun 21, 1999	21.00	21.50	20.50	20.75
299	NYSE	MFA	Fri, Jun 18, 1999	19.75	20.75	19.00	20.75
298	NYSE	MFA	Thu, Jun 17, 1999	18.75	20.00	18.75	19.75
297	NYSE	MFA	Wed, Jun 16, 1999	19.50	19.75	19.25	19.25
296	NYSE	MFA	Tue, Jun 15, 1999	18.50	19.50	18.50	19.50
295	NYSE	MFA	Mon, Jun 14, 1999	18.75	19.00	18.75	19.00
294	NYSE	MFA	Fri, Jun 11, 1999	18.50	18.75	18.25	18.50
293	NYSE	MFA	Thu, Jun 10, 1999	18.50	18.50	18.00	18.50
292	NYSE	MFA	Wed, Jun 9, 1999	18.00	18.50	18.00	18.50
291	NYSE	MFA	Tue, Jun 8, 1999	18.50	18.75	18.00	18.25
290	NYSE	MFA	Mon, Jun 7, 1999	18.00	18.50	18.00	18.00
289	NYSE	MFA	Fri, Jun 4, 1999	18.00	18.25	17.50	18.25
288	NYSE	MFA	Thu, Jun 3, 1999	18.75	19.00	17.75	17.75
287	NYSE	MFA	Wed, Jun 2, 1999	18.25	18.25	18.00	18.25
286	NYSE	MFA	Tue, Jun 1, 1999	18.75	18.75	18.25	18.25
285	NYSE	MFA	Fri, May 28, 1999	17.75	19.00	17.75	19.00
284	NYSE	MFA	Thu, May 27, 1999	18.00	18.00	18.00	18.00
283	NYSE	MFA	Wed, May 26, 1999	17.75	18.00	17.75	18.00
282	NYSE	MFA	Tue, May 25, 1999	18.25	18.25	17.75	18.00
281	NYSE	MFA	Mon, May 24, 1999	19.25	19.25	18.00	18.00
280	NYSE	MFA	Fri, May 21, 1999	18.75	19.50	18.25	19.25
279	NYSE	MFA	Thu, May 20, 1999	18.25	19.25	18.25	19.00
278	NYSE	MFA	Wed, May 19, 1999	19.25	19.25	18.50	18.50
277	NYSE	MFA	Tue, May 18, 1999	19.25	19.75	18.25	19.25
276	NYSE	MFA	Mon, May 17, 1999	17.75	18.50	17.50	18.25
275	NYSE	MFA	Fri, May 14, 1999	18.50	18.50	17.75	18.25
274	NYSE	MFA	Thu, May 13, 1999	18.00	18.50	17.75	18.00
273	NYSE	MFA	Wed, May 12, 1999	18.00	18.00	17.75	17.75
272	NYSE	MFA	Tue, May 11, 1999	18.00	18.00	17.75	17.75
271	NYSE	MFA	Mon, May 10, 1999	18.25	18.25	17.75	18.00
270	NYSE	MFA	Fri, May 7, 1999	18.50	18.50	18.25	18.25
269	NYSE	MFA	Thu, May 6, 1999	18.00	19.00	18.00	18.50
268	NYSE	MFA	Wed, May 5, 1999	18.00	18.00	17.50	17.50
267	NYSE	MFA	Tue, May 4, 1999	17.50	17.50	16.75	17.00
266	NYSE	MFA	Mon, May 3, 1999	17.00	17.50	16.75	17.00
265	NYSE	MFA	Fri, Apr 30, 1999	17.25	17.75	17.25	17.25
264	NYSE	MFA	Thu, Apr 29, 1999	17.25	17.50	17.25	17.50
263	NYSE	MFA	Wed, Apr 28, 1999	17.25	17.50	17.25	17.25
262	NYSE	MFA	Tue, Apr 27, 1999	17.00	17.75	17.00	17.75
261	NYSE	MFA	Mon, Apr 26, 1999	17.00	17.50	17.00	17.50
260	NYSE	MFA	Fri, Apr 23, 1999	18.00	18.25	17.00	17.00
259	NYSE	MFA	Thu, Apr 22, 1999	17.50	17.50	16.50	16.75
258	NYSE	MFA	Wed, Apr 21, 1999	17.00	17.00	16.50	17.00
257	NYSE	MFA	Tue, Apr 20, 1999	16.75	17.75	16.75	17.75
256	NYSE	MFA	Mon, Apr 19, 1999	16.50	17.00	16.50	16.75
255	NYSE	MFA	Fri, Apr 16, 1999	16.50	16.75	16.50	16.50
254	NYSE	MFA	Thu, Apr 15, 1999	16.50	17.50	16.50	16.50
253	NYSE	MFA	Wed, Apr 14, 1999	16.25	17.50	16.00	16.25
252	NYSE	MFA	Tue, Apr 13, 1999	16.75	17.25	16.25	16.50
251	NYSE	MFA	Mon, Apr 12, 1999	16.75	17.50	16.75	16.75
250	NYSE	MFA	Fri, Apr 9, 1999	17.00	17.25	16.50	17.25
249	NYSE	MFA	Thu, Apr 8, 1999	17.25	17.25	16.25	16.50
248	NYSE	MFA	Wed, Apr 7, 1999	17.00	17.00	16.75	16.75
247	NYSE	MFA	Tue, Apr 6, 1999	17.25	17.25	17.00	17.25
246	NYSE	MFA	Mon, Apr 5, 1999	17.50	18.00	17.25	17.25
245	NYSE	MFA	Thu, Apr 1, 1999	17.50	18.00	17.25	17.75
244	NYSE	MFA	Wed, Mar 31, 1999	18.25	18.25	17.00	18.25
243	NYSE	MFA	Tue, Mar 30, 1999	18.75	19.50	18.25	19.50
242	NYSE	MFA	Mon, Mar 29, 1999	18.75	19.00	18.50	18.50
241	NYSE	MFA	Fri, Mar 26, 1999	18.50	18.75	18.50	18.50
240	NYSE	MFA	Thu, Mar 25, 1999	19.00	19.25	18.50	18.50
239	NYSE	MFA	Wed, Mar 24, 1999	18.50	19.00	18.25	19.00
238	NYSE	MFA	Tue, Mar 23, 1999	19.00	19.25	18.50	18.75
237	NYSE	MFA	Mon, Mar 22, 1999	19.25	19.75	19.00	19.00
236	NYSE	MFA	Fri, Mar 19, 1999	19.50	19.50	19.25	19.25
235	NYSE	MFA	Thu, Mar 18, 1999	19.75	19.75	19.25	19.25
234	NYSE	MFA	Wed, Mar 17, 1999	19.25	19.50	19.25	19.25
233	NYSE	MFA	Tue, Mar 16, 1999	19.75	20.00	19.25	19.50
232	NYSE	MFA	Mon, Mar 15, 1999	19.25	19.50	19.25	19.50
231	NYSE	MFA	Fri, Mar 12, 1999	19.50	19.75	19.00	19.50
230	NYSE	MFA	Thu, Mar 11, 1999	20.00	20.25	19.75	19.75
229	NYSE	MFA	Wed, Mar 10, 1999	20.25	20.50	19.75	19.75
228	NYSE	MFA	Tue, Mar 9, 1999	21.00	21.00	20.50	20.75
227	NYSE	MFA	Mon, Mar 8, 1999	20.50	20.75	20.25	20.50
226	NYSE	MFA	Fri, Mar 5, 1999	21.00	21.00	20.25	20.75
225	NYSE	MFA	Thu, Mar 4, 1999	21.75	21.75	21.00	21.00
224	NYSE	MFA	Wed, Mar 3, 1999	22.50	22.50	21.25	21.75
223	NYSE	MFA	Tue, Mar 2, 1999	21.75	23.25	21.75	22.25
222	NYSE	MFA	Mon, Mar 1, 1999	20.50	21.50	20.50	21.50
221	NYSE	MFA	Fri, Feb 26, 1999	20.25	20.50	20.25	20.50
220	NYSE	MFA	Thu, Feb 25, 1999	20.50	20.75	20.50	20.50
219	NYSE	MFA	Wed, Feb 24, 1999	20.75	21.25	20.75	20.75
218	NYSE	MFA	Tue, Feb 23, 1999	20.00	21.00	20.00	21.00
217	NYSE	MFA	Mon, Feb 22, 1999	20.00	20.50	19.75	20.00
216	NYSE	MFA	Fri, Feb 19, 1999	19.00	19.75	18.75	18.75
215	NYSE	MFA	Thu, Feb 18, 1999	19.00	19.50	18.75	18.75
214	NYSE	MFA	Wed, Feb 17, 1999	18.75	19.00	18.25	18.50
213	NYSE	MFA	Tue, Feb 16, 1999	19.00	20.00	18.50	18.50
212	NYSE	MFA	Fri, Feb 12, 1999	18.50	19.00	18.25	19.00
211	NYSE	MFA	Thu, Feb 11, 1999	19.25	19.50	19.00	19.00
210	NYSE	MFA	Wed, Feb 10, 1999	20.00	20.00	19.25	19.25
209	NYSE	MFA	Tue, Feb 9, 1999	21.00	21.00	20.00	20.00
208	NYSE	MFA	Mon, Feb 8, 1999	21.75	21.75	21.50	21.50
207	NYSE	MFA	Fri, Feb 5, 1999	21.50	21.75	20.25	21.75
206	NYSE	MFA	Thu, Feb 4, 1999	21.50	21.75	20.50	21.50
205	NYSE	MFA	Wed, Feb 3, 1999	21.75	21.75	21.50	21.50
204	NYSE	MFA	Tue, Feb 2, 1999	21.75	21.75	21.50	21.75
203	NYSE	MFA	Mon, Feb 1, 1999	22.50	22.50	21.75	21.75
202	NYSE	MFA	Fri, Jan 29, 1999	21.00	22.50	21.00	22.25
201	NYSE	MFA	Thu, Jan 28, 1999	21.00	21.00	20.25	20.75
200	NYSE	MFA	Wed, Jan 27, 1999	21.50	21.50	20.75	20.75
199	NYSE	MFA	Tue, Jan 26, 1999	21.00	21.25	21.00	21.25
198	NYSE	MFA	Mon, Jan 25, 1999	20.25	21.25	20.25	21.00
197	NYSE	MFA	Fri, Jan 22, 1999	20.50	20.50	20.00	20.25
196	NYSE	MFA	Thu, Jan 21, 1999	19.75	20.50	19.75	20.25
195	NYSE	MFA	Wed, Jan 20, 1999	19.25	19.75	19.00	19.50
194	NYSE	MFA	Tue, Jan 19, 1999	19.50	19.75	19.00	19.25
193	NYSE	MFA	Fri, Jan 15, 1999	18.50	18.50	17.50	18.25
192	NYSE	MFA	Thu, Jan 14, 1999	18.75	18.75	17.75	18.00
191	NYSE	MFA	Wed, Jan 13, 1999	18.00	18.50	17.50	18.25
190	NYSE	MFA	Tue, Jan 12, 1999	19.00	19.00	17.25	18.50
189	NYSE	MFA	Mon, Jan 11, 1999	17.50	19.00	17.50	18.50
188	NYSE	MFA	Fri, Jan 8, 1999	17.50	17.75	17.50	17.50
187	NYSE	MFA	Thu, Jan 7, 1999	17.75	17.75	17.50	17.50
186	NYSE	MFA	Wed, Jan 6, 1999	17.75	18.00	17.50	18.00
185	NYSE	MFA	Tue, Jan 5, 1999	18.00	18.25	17.75	18.00
184	NYSE	MFA	Mon, Jan 4, 1999	18.75	18.75	17.75	17.75
183	NYSE	MFA	Thu, Dec 31, 1998	19.25	19.50	17.50	18.25
182	NYSE	MFA	Wed, Dec 30, 1998	18.25	18.50	17.25	18.25
181	NYSE	MFA	Tue, Dec 29, 1998	18.25	18.25	17.25	17.75
180	NYSE	MFA	Mon, Dec 28, 1998	19.50	19.75	18.50	19.75
179	NYSE	MFA	Thu, Dec 24, 1998	19.00	19.75	19.00	19.00
178	NYSE	MFA	Wed, Dec 23, 1998	19.25	19.75	19.00	19.00
177	NYSE	MFA	Tue, Dec 22, 1998	19.25	19.50	18.75	19.50
176	NYSE	MFA	Mon, Dec 21, 1998	19.25	19.75	18.50	19.75
175	NYSE	MFA	Fri, Dec 18, 1998	19.75	19.75	18.75	19.00
174	NYSE	MFA	Thu, Dec 17, 1998	19.25	19.75	19.25	19.75
173	NYSE	MFA	Wed, Dec 16, 1998	18.75	19.25	18.75	19.00
172	NYSE	MFA	Tue, Dec 15, 1998	19.00	19.50	18.75	19.00
171	NYSE	MFA	Mon, Dec 14, 1998	19.75	19.75	19.25	19.75
170	NYSE	MFA	Fri, Dec 11, 1998	19.50	20.00	19.50	19.75
169	NYSE	MFA	Thu, Dec 10, 1998	19.50	20.00	19.50	19.75
168	NYSE	MFA	Wed, Dec 9, 1998	19.50	19.75	19.25	19.50
167	NYSE	MFA	Tue, Dec 8, 1998	19.00	20.00	18.50	19.50
166	NYSE	MFA	Mon, Dec 7, 1998	19.75	19.75	18.75	18.75
165	NYSE	MFA	Fri, Dec 4, 1998	19.25	19.75	19.00	19.50
164	NYSE	MFA	Thu, Dec 3, 1998	19.50	19.75	19.25	19.50
163	NYSE	MFA	Wed, Dec 2, 1998	19.50	20.00	19.25	19.50
162	NYSE	MFA	Tue, Dec 1, 1998	20.00	20.25	20.00	20.00
161	NYSE	MFA	Mon, Nov 30, 1998	19.75	19.75	19.25	19.50
160	NYSE	MFA	Wed, Nov 25, 1998	19.00	19.50	18.50	19.25
159	NYSE	MFA	Tue, Nov 24, 1998	20.25	20.50	19.50	19.50
158	NYSE	MFA	Mon, Nov 23, 1998	19.75	20.25	19.50	20.25
157	NYSE	MFA	Fri, Nov 20, 1998	19.75	20.00	19.50	20.00
156	NYSE	MFA	Thu, Nov 19, 1998	19.75	20.00	19.50	19.50
155	NYSE	MFA	Wed, Nov 18, 1998	19.50	19.75	19.50	19.50
154	NYSE	MFA	Tue, Nov 17, 1998	19.50	19.75	19.00	19.50
153	NYSE	MFA	Mon, Nov 16, 1998	19.75	20.00	19.00	19.50
152	NYSE	MFA	Fri, Nov 13, 1998	19.75	19.75	19.25	19.50
151	NYSE	MFA	Thu, Nov 12, 1998	18.25	19.50	18.25	19.50
150	NYSE	MFA	Wed, Nov 11, 1998	18.25	18.75	18.00	18.25
149	NYSE	MFA	Tue, Nov 10, 1998	19.25	19.25	18.75	18.75
148	NYSE	MFA	Mon, Nov 9, 1998	19.25	19.50	19.25	19.25
147	NYSE	MFA	Fri, Nov 6, 1998	19.75	19.75	19.50	19.50
146	NYSE	MFA	Thu, Nov 5, 1998	19.50	20.00	19.50	19.50
145	NYSE	MFA	Wed, Nov 4, 1998	19.75	19.75	19.50	19.75
144	NYSE	MFA	Tue, Nov 3, 1998	19.50	20.00	19.50	19.75
143	NYSE	MFA	Mon, Nov 2, 1998	19.75	20.00	19.00	19.75
142	NYSE	MFA	Fri, Oct 30, 1998	20.00	20.00	19.75	20.00
141	NYSE	MFA	Thu, Oct 29, 1998	20.00	20.25	19.75	20.25
140	NYSE	MFA	Wed, Oct 28, 1998	20.00	20.25	19.75	20.00
139	NYSE	MFA	Tue, Oct 27, 1998	20.00	20.25	20.00	20.00
138	NYSE	MFA	Mon, Oct 26, 1998	20.00	20.25	19.50	20.00
137	NYSE	MFA	Fri, Oct 23, 1998	19.50	20.25	19.50	20.00
136	NYSE	MFA	Thu, Oct 22, 1998	20.25	20.50	20.25	20.25
135	NYSE	MFA	Wed, Oct 21, 1998	20.75	21.25	20.00	20.00
134	NYSE	MFA	Tue, Oct 20, 1998	19.75	20.25	19.00	20.25
133	NYSE	MFA	Mon, Oct 19, 1998	20.00	20.00	19.75	20.00
132	NYSE	MFA	Fri, Oct 16, 1998	21.75	21.75	20.00	20.00
131	NYSE	MFA	Thu, Oct 15, 1998	20.00	21.50	19.50	21.50
130	NYSE	MFA	Wed, Oct 14, 1998	20.00	20.00	19.00	20.00
129	NYSE	MFA	Tue, Oct 13, 1998	20.25	20.25	20.00	20.00
128	NYSE	MFA	Mon, Oct 12, 1998	20.25	20.50	20.00	20.00
127	NYSE	MFA	Fri, Oct 9, 1998	20.50	20.50	20.25	20.25
126	NYSE	MFA	Thu, Oct 8, 1998	21.00	21.00	20.50	20.75
125	NYSE	MFA	Wed, Oct 7, 1998	21.50	21.75	21.25	21.50
124	NYSE	MFA	Tue, Oct 6, 1998	21.25	22.00	21.25	22.00
123	NYSE	MFA	Mon, Oct 5, 1998	21.50	21.75	21.00	21.25
122	NYSE	MFA	Fri, Oct 2, 1998	23.00	23.00	21.50	21.50
121	NYSE	MFA	Thu, Oct 1, 1998	23.00	23.00	23.00	23.00
120	NYSE	MFA	Wed, Sep 30, 1998	23.75	23.75	23.00	23.25
119	NYSE	MFA	Tue, Sep 29, 1998	23.50	23.50	22.75	23.25
118	NYSE	MFA	Mon, Sep 28, 1998	23.50	23.50	23.50	23.50
117	NYSE	MFA	Fri, Sep 25, 1998	24.75	25.25	24.25	25.00
116	NYSE	MFA	Thu, Sep 24, 1998	25.00	25.00	24.00	24.75
115	NYSE	MFA	Wed, Sep 23, 1998	25.00	25.25	24.75	25.00
114	NYSE	MFA	Tue, Sep 22, 1998	25.00	25.75	25.00	25.00
113	NYSE	MFA	Mon, Sep 21, 1998	24.50	24.75	24.50	24.75
112	NYSE	MFA	Fri, Sep 18, 1998	25.00	25.00	24.50	24.50
111	NYSE	MFA	Thu, Sep 17, 1998	24.25	24.75	22.75	24.50
110	NYSE	MFA	Wed, Sep 16, 1998	24.50	24.75	24.25	24.75
109	NYSE	MFA	Tue, Sep 15, 1998	23.75	24.75	23.75	24.50
108	NYSE	MFA	Mon, Sep 14, 1998	23.75	24.00	23.75	24.00
107	NYSE	MFA	Fri, Sep 11, 1998	23.75	24.00	23.75	23.75
106	NYSE	MFA	Thu, Sep 10, 1998	24.00	24.00	23.75	23.75
105	NYSE	MFA	Wed, Sep 9, 1998	24.00	24.25	24.00	24.00
104	NYSE	MFA	Tue, Sep 8, 1998	24.75	24.75	24.00	24.00
103	NYSE	MFA	Fri, Sep 4, 1998	25.00	25.00	24.75	24.75
102	NYSE	MFA	Thu, Sep 3, 1998	24.00	24.75	24.00	24.75
101	NYSE	MFA	Wed, Sep 2, 1998	24.25	24.50	24.00	24.25
100	NYSE	MFA	Tue, Sep 1, 1998	25.50	25.50	24.25	24.25
99	NYSE	MFA	Mon, Aug 31, 1998	26.75	27.00	26.00	26.00
98	NYSE	MFA	Fri, Aug 28, 1998	27.75	27.75	27.25	27.25
97	NYSE	MFA	Thu, Aug 27, 1998	27.75	28.00	27.25	27.25
96	NYSE	MFA	Wed, Aug 26, 1998	26.00	28.50	26.00	28.00
95	NYSE	MFA	Tue, Aug 25, 1998	26.50	27.00	25.75	26.25
94	NYSE	MFA	Mon, Aug 24, 1998	26.50	26.50	26.50	26.50
93	NYSE	MFA	Fri, Aug 21, 1998	26.75	27.00	26.50	26.50
92	NYSE	MFA	Thu, Aug 20, 1998	27.50	27.50	26.75	27.25
91	NYSE	MFA	Wed, Aug 19, 1998	27.25	27.25	26.50	27.00
90	NYSE	MFA	Tue, Aug 18, 1998	26.50	27.50	25.75	27.25
89	NYSE	MFA	Mon, Aug 17, 1998	26.00	27.00	25.00	27.00
88	NYSE	MFA	Fri, Aug 14, 1998	27.75	27.75	25.75	26.50
87	NYSE	MFA	Thu, Aug 13, 1998	28.25	29.00	27.00	27.50
86	NYSE	MFA	Wed, Aug 12, 1998	27.75	28.50	27.00	28.00
85	NYSE	MFA	Tue, Aug 11, 1998	28.50	28.50	28.00	28.25
84	NYSE	MFA	Mon, Aug 10, 1998	31.00	31.00	28.75	28.75
83	NYSE	MFA	Fri, Aug 7, 1998	30.50	31.50	29.50	31.00
82	NYSE	MFA	Thu, Aug 6, 1998	29.00	30.50	29.00	30.50
81	NYSE	MFA	Wed, Aug 5, 1998	29.75	29.75	29.00	29.00
80	NYSE	MFA	Tue, Aug 4, 1998	29.75	29.75	29.75	29.75
79	NYSE	MFA	Mon, Aug 3, 1998	30.00	30.00	29.75	29.75
78	NYSE	MFA	Fri, Jul 31, 1998	29.75	30.00	29.50	30.00
77	NYSE	MFA	Thu, Jul 30, 1998	29.50	29.75	29.50	29.75
76	NYSE	MFA	Wed, Jul 29, 1998	29.50	29.75	29.50	29.75
75	NYSE	MFA	Tue, Jul 28, 1998	29.00	29.75	29.00	29.50
74	NYSE	MFA	Mon, Jul 27, 1998	29.25	29.50	28.75	29.50
73	NYSE	MFA	Fri, Jul 24, 1998	29.75	29.75	29.50	29.50
72	NYSE	MFA	Thu, Jul 23, 1998	29.50	30.00	29.25	29.75
71	NYSE	MFA	Wed, Jul 22, 1998	29.50	29.75	28.25	29.75
70	NYSE	MFA	Tue, Jul 21, 1998	29.00	29.50	28.00	29.50
69	NYSE	MFA	Mon, Jul 20, 1998	29.50	29.50	28.50	29.50
68	NYSE	MFA	Fri, Jul 17, 1998	30.00	30.25	29.50	29.75
67	NYSE	MFA	Thu, Jul 16, 1998	29.00	31.00	29.00	29.50
66	NYSE	MFA	Wed, Jul 15, 1998	29.75	30.00	28.75	29.25
65	NYSE	MFA	Tue, Jul 14, 1998	29.75	30.25	29.50	29.75
64	NYSE	MFA	Mon, Jul 13, 1998	29.50	30.00	29.50	30.00
63	NYSE	MFA	Fri, Jul 10, 1998	29.50	30.00	29.25	30.00
62	NYSE	MFA	Thu, Jul 9, 1998	28.25	29.75	28.25	29.75
61	NYSE	MFA	Wed, Jul 8, 1998	30.25	30.25	28.25	28.25
60	NYSE	MFA	Tue, Jul 7, 1998	30.75	30.75	30.25	30.25
59	NYSE	MFA	Mon, Jul 6, 1998	31.25	31.25	30.00	30.25
58	NYSE	MFA	Thu, Jul 2, 1998	31.00	31.50	31.00	31.00
57	NYSE	MFA	Wed, Jul 1, 1998	31.00	31.50	31.00	31.00
56	NYSE	MFA	Tue, Jun 30, 1998	31.50	31.50	31.00	31.00
55	NYSE	MFA	Mon, Jun 29, 1998	30.25	32.00	30.25	32.00
54	NYSE	MFA	Fri, Jun 26, 1998	30.50	30.50	29.00	30.00
53	NYSE	MFA	Thu, Jun 25, 1998	31.25	32.50	31.25	32.25
52	NYSE	MFA	Wed, Jun 24, 1998	30.00	31.25	30.00	30.75
51	NYSE	MFA	Tue, Jun 23, 1998	30.25	31.00	29.50	30.00
50	NYSE	MFA	Mon, Jun 22, 1998	30.50	31.50	29.75	30.25
49	NYSE	MFA	Fri, Jun 19, 1998	32.00	32.00	30.00	30.00
48	NYSE	MFA	Thu, Jun 18, 1998	32.00	32.50	32.00	32.25
47	NYSE	MFA	Wed, Jun 17, 1998	33.00	33.50	32.00	32.00
46	NYSE	MFA	Tue, Jun 16, 1998	32.75	34.25	32.75	33.00
45	NYSE	MFA	Mon, Jun 15, 1998	35.00	35.00	33.00	33.00
44	NYSE	MFA	Fri, Jun 12, 1998	35.75	35.75	35.00	35.00
43	NYSE	MFA	Thu, Jun 11, 1998	35.50	35.75	35.50	35.75
42	NYSE	MFA	Wed, Jun 10, 1998	35.25	35.75	35.00	35.75
41	NYSE	MFA	Tue, Jun 9, 1998	36.00	36.00	35.50	35.75
40	NYSE	MFA	Mon, Jun 8, 1998	36.00	36.25	35.75	35.75
39	NYSE	MFA	Fri, Jun 5, 1998	36.50	36.75	36.25	36.25
38	NYSE	MFA	Thu, Jun 4, 1998	37.50	37.50	36.50	36.75
37	NYSE	MFA	Wed, Jun 3, 1998	37.00	37.50	37.00	37.00
36	NYSE	MFA	Tue, Jun 2, 1998	36.75	37.75	36.75	36.75
35	NYSE	MFA	Mon, Jun 1, 1998	37.00	37.25	36.50	36.75
34	NYSE	MFA	Fri, May 29, 1998	37.25	39.00	36.75	36.75
33	NYSE	MFA	Thu, May 28, 1998	37.00	38.50	37.00	37.00
32	NYSE	MFA	Wed, May 27, 1998	36.75	37.25	36.25	36.75
31	NYSE	MFA	Tue, May 26, 1998	37.00	39.00	36.50	36.50
30	NYSE	MFA	Fri, May 22, 1998	36.50	36.50	36.00	36.50
29	NYSE	MFA	Thu, May 21, 1998	36.25	36.50	36.00	36.50
28	NYSE	MFA	Wed, May 20, 1998	37.75	37.75	36.00	36.50
27	NYSE	MFA	Tue, May 19, 1998	38.75	39.50	37.25	37.25
26	NYSE	MFA	Mon, May 18, 1998	37.50	39.75	37.50	37.50
25	NYSE	MFA	Fri, May 15, 1998	37.25	38.25	37.25	37.75
24	NYSE	MFA	Thu, May 14, 1998	37.50	37.75	37.25	37.50
23	NYSE	MFA	Wed, May 13, 1998	38.00	38.00	37.25	37.75
22	NYSE	MFA	Tue, May 12, 1998	38.50	38.50	36.50	37.75
21	NYSE	MFA	Mon, May 11, 1998	38.00	38.50	36.25	38.50
20	NYSE	MFA	Fri, May 8, 1998	36.00	38.00	36.00	38.00
19	NYSE	MFA	Thu, May 7, 1998	37.25	37.25	36.00	36.00
18	NYSE	MFA	Wed, May 6, 1998	38.25	38.75	37.00	37.00
17	NYSE	MFA	Tue, May 5, 1998	38.25	38.50	38.00	38.25
16	NYSE	MFA	Mon, May 4, 1998	38.25	38.75	38.25	38.50
15	NYSE	MFA	Fri, May 1, 1998	39.00	39.50	38.50	38.50
14	NYSE	MFA	Thu, Apr 30, 1998	38.25	38.75	38.25	38.75
13	NYSE	MFA	Wed, Apr 29, 1998	38.25	39.25	38.25	38.50
12	NYSE	MFA	Tue, Apr 28, 1998	38.25	38.75	38.00	38.75
11	NYSE	MFA	Mon, Apr 27, 1998	39.00	39.00	37.50	38.00
10	NYSE	MFA	Fri, Apr 24, 1998	37.50	38.75	37.25	38.50
9	NYSE	MFA	Thu, Apr 23, 1998	39.25	39.25	36.25	36.75
8	NYSE	MFA	Wed, Apr 22, 1998	38.50	39.25	37.75	39.25
7	NYSE	MFA	Tue, Apr 21, 1998	37.25	37.50	36.75	37.50
6	NYSE	MFA	Mon, Apr 20, 1998	37.00	37.25	36.50	37.25
5	NYSE	MFA	Fri, Apr 17, 1998	36.25	37.00	36.25	36.25
4	NYSE	MFA	Thu, Apr 16, 1998	36.25	36.25	36.00	36.00
3	NYSE	MFA	Wed, Apr 15, 1998	36.25	36.50	36.00	36.50
2	NYSE	MFA	Tue, Apr 14, 1998	37.25	37.25	36.50	36.50
1	NYSE	MFA	Mon, Apr 13, 1998	37.00	37.25	36.00	36.50
#	Exchange	Symbol	Date	Open	High	Low	Close

MFA Financial Inc NYSE:MFA 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