Macquarie/First Trust Global Infrastructure/Utilities Dividend&Income Fund NYSE:MFD Historical Prices

Below are the 4993 trading days of historical prices for MFD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4993	NYSE	MFD	Thu, Mar 7, 2024	7.61	7.67	7.61	7.66
4992	NYSE	MFD	Wed, Mar 6, 2024	7.57	7.58	7.56	7.58
4991	NYSE	MFD	Tue, Mar 5, 2024	7.53	7.56	7.51	7.53
4990	NYSE	MFD	Mon, Mar 4, 2024	7.43	7.55	7.43	7.51
4989	NYSE	MFD	Fri, Mar 1, 2024	7.44	7.53	7.44	7.49
4988	NYSE	MFD	Thu, Feb 29, 2024	7.55	7.55	7.40	7.48
4987	NYSE	MFD	Wed, Feb 28, 2024	7.34	7.49	7.27	7.43
4986	NYSE	MFD	Tue, Feb 27, 2024	7.30	7.32	7.25	7.30
4985	NYSE	MFD	Mon, Feb 26, 2024	7.37	7.41	7.29	7.30
4984	NYSE	MFD	Fri, Feb 23, 2024	7.28	7.43	7.28	7.39
4983	NYSE	MFD	Thu, Feb 22, 2024	7.41	7.41	7.30	7.31
4982	NYSE	MFD	Wed, Feb 21, 2024	7.51	7.57	7.51	7.35
4981	NYSE	MFD	Tue, Feb 20, 2024	7.48	7.52	7.48	7.50
4980	NYSE	MFD	Fri, Feb 16, 2024	7.40	7.45	7.38	7.41
4979	NYSE	MFD	Thu, Feb 15, 2024	7.38	7.45	7.38	7.43
4978	NYSE	MFD	Wed, Feb 14, 2024	7.37	7.41	7.34	7.36
4977	NYSE	MFD	Tue, Feb 13, 2024	7.30	7.38	7.20	7.31
4976	NYSE	MFD	Mon, Feb 12, 2024	7.36	7.47	7.35	7.39
4975	NYSE	MFD	Fri, Feb 9, 2024	7.42	7.43	7.39	7.41
4974	NYSE	MFD	Thu, Feb 8, 2024	7.45	7.46	7.43	7.45
4973	NYSE	MFD	Wed, Feb 7, 2024	7.43	7.46	7.41	7.46
4972	NYSE	MFD	Tue, Feb 6, 2024	7.33	7.47	7.33	7.41
4971	NYSE	MFD	Mon, Feb 5, 2024	7.43	7.43	7.38	7.39
4970	NYSE	MFD	Fri, Feb 2, 2024	7.53	7.54	7.45	7.47
4969	NYSE	MFD	Thu, Feb 1, 2024	7.64	7.64	7.23	7.56
4968	NYSE	MFD	Wed, Jan 31, 2024	7.58	7.59	7.51	7.52
4967	NYSE	MFD	Tue, Jan 30, 2024	7.54	7.60	7.53	7.58
4966	NYSE	MFD	Mon, Jan 29, 2024	7.47	7.58	7.47	7.58
4965	NYSE	MFD	Fri, Jan 26, 2024	7.38	7.51	7.23	7.50
4964	NYSE	MFD	Thu, Jan 25, 2024	7.56	7.59	7.46	7.48
4963	NYSE	MFD	Wed, Jan 24, 2024	7.64	7.64	7.51	7.51
4962	NYSE	MFD	Tue, Jan 23, 2024	7.51	7.69	7.43	7.60
4961	NYSE	MFD	Mon, Jan 22, 2024	7.55	7.59	7.51	7.54
4960	NYSE	MFD	Fri, Jan 19, 2024	7.57	7.59	7.51	7.57
4959	NYSE	MFD	Thu, Jan 18, 2024	7.64	7.64	7.55	7.58
4958	NYSE	MFD	Wed, Jan 17, 2024	7.65	7.70	7.54	7.60
4957	NYSE	MFD	Tue, Jan 16, 2024	7.71	7.86	7.70	7.73
4956	NYSE	MFD	Fri, Jan 12, 2024	7.80	7.84	7.75	7.76
4955	NYSE	MFD	Thu, Jan 11, 2024	7.85	7.88	7.81	7.82
4954	NYSE	MFD	Wed, Jan 10, 2024	7.95	7.95	7.83	7.87
4953	NYSE	MFD	Tue, Jan 9, 2024	7.89	7.95	7.86	7.89
4952	NYSE	MFD	Mon, Jan 8, 2024	7.90	7.96	7.85	7.96
4951	NYSE	MFD	Fri, Jan 5, 2024	7.97	7.99	7.91	7.92
4950	NYSE	MFD	Thu, Jan 4, 2024	7.83	7.95	7.82	7.85
4949	NYSE	MFD	Wed, Jan 3, 2024	7.37	7.88	7.37	7.85
4948	NYSE	MFD	Tue, Jan 2, 2024	7.82	7.92	7.82	7.87
4947	NYSE	MFD	Fri, Dec 29, 2023	7.78	7.87	7.78	7.87
4946	NYSE	MFD	Thu, Dec 28, 2023	7.78	7.84	7.78	7.83
4945	NYSE	MFD	Wed, Dec 27, 2023	7.76	7.87	7.76	7.77
4944	NYSE	MFD	Tue, Dec 26, 2023	7.86	7.86	7.76	7.81
4943	NYSE	MFD	Fri, Dec 22, 2023	7.71	7.97	7.71	7.81
4942	NYSE	MFD	Thu, Dec 21, 2023	7.52	7.76	7.52	7.62
4941	NYSE	MFD	Wed, Dec 20, 2023	7.62	7.65	7.53	7.55
4940	NYSE	MFD	Tue, Dec 19, 2023	7.72	7.74	7.60	7.62
4939	NYSE	MFD	Mon, Dec 18, 2023	7.65	7.75	7.65	7.72
4938	NYSE	MFD	Fri, Dec 15, 2023	7.69	7.79	7.68	7.70
4937	NYSE	MFD	Thu, Dec 14, 2023	7.75	7.89	7.75	7.81
4936	NYSE	MFD	Wed, Dec 13, 2023	7.60	7.79	7.51	7.73
4935	NYSE	MFD	Tue, Dec 12, 2023	7.73	7.73	7.52	7.60
4934	NYSE	MFD	Mon, Dec 11, 2023	7.63	7.85	7.63	7.73
4933	NYSE	MFD	Fri, Dec 8, 2023	7.71	7.78	7.68	7.75
4932	NYSE	MFD	Thu, Dec 7, 2023	7.71	7.81	7.69	7.73
4931	NYSE	MFD	Wed, Dec 6, 2023	7.60	7.75	7.60	7.71
4930	NYSE	MFD	Tue, Dec 5, 2023	7.70	7.76	7.62	7.63
4929	NYSE	MFD	Mon, Dec 4, 2023	7.70	7.74	7.70	7.70
4928	NYSE	MFD	Fri, Dec 1, 2023	7.85	7.85	7.66	7.74
4927	NYSE	MFD	Thu, Nov 30, 2023	7.65	7.75	7.65	7.73
4926	NYSE	MFD	Wed, Nov 29, 2023	7.64	7.70	7.64	7.65
4925	NYSE	MFD	Tue, Nov 28, 2023	7.57	7.66	7.50	7.59
4924	NYSE	MFD	Mon, Nov 27, 2023	7.53	7.60	7.48	7.52
4923	NYSE	MFD	Fri, Nov 24, 2023	7.60	7.61	7.56	7.59
4922	NYSE	MFD	Wed, Nov 22, 2023	7.52	7.65	7.46	7.60
4921	NYSE	MFD	Tue, Nov 21, 2023	7.69	7.69	7.63	7.46
4920	NYSE	MFD	Mon, Nov 20, 2023	7.57	7.70	7.55	7.69
4919	NYSE	MFD	Fri, Nov 17, 2023	7.58	7.58	7.51	7.56
4918	NYSE	MFD	Thu, Nov 16, 2023	7.48	7.61	7.48	7.55
4917	NYSE	MFD	Wed, Nov 15, 2023	7.41	7.50	7.36	7.45
4916	NYSE	MFD	Tue, Nov 14, 2023	7.33	7.40	7.27	7.36
4915	NYSE	MFD	Mon, Nov 13, 2023	7.18	7.30	7.18	7.22
4914	NYSE	MFD	Fri, Nov 10, 2023	7.13	7.23	7.13	7.19
4913	NYSE	MFD	Thu, Nov 9, 2023	7.16	7.24	7.08	7.08
4912	NYSE	MFD	Wed, Nov 8, 2023	7.25	7.36	7.15	7.17
4911	NYSE	MFD	Tue, Nov 7, 2023	7.27	7.33	7.24	7.29
4910	NYSE	MFD	Mon, Nov 6, 2023	7.30	7.35	7.28	7.30
4909	NYSE	MFD	Fri, Nov 3, 2023	7.32	7.37	7.21	7.27
4908	NYSE	MFD	Thu, Nov 2, 2023	7.05	7.28	7.05	7.28
4907	NYSE	MFD	Wed, Nov 1, 2023	6.95	7.04	6.93	7.03
4906	NYSE	MFD	Tue, Oct 31, 2023	6.86	6.92	6.86	6.91
4905	NYSE	MFD	Mon, Oct 30, 2023	6.80	6.90	6.80	6.82
4904	NYSE	MFD	Fri, Oct 27, 2023	6.84	6.84	6.74	6.75
4903	NYSE	MFD	Thu, Oct 26, 2023	6.72	6.84	6.72	6.81
4902	NYSE	MFD	Wed, Oct 25, 2023	6.73	6.76	6.66	6.71
4901	NYSE	MFD	Tue, Oct 24, 2023	6.71	6.79	6.71	6.76
4900	NYSE	MFD	Mon, Oct 23, 2023	6.66	6.70	6.63	6.63
4899	NYSE	MFD	Fri, Oct 20, 2023	6.75	6.76	6.71	6.71
4898	NYSE	MFD	Thu, Oct 19, 2023	6.81	6.88	6.78	6.78
4897	NYSE	MFD	Wed, Oct 18, 2023	6.89	6.89	6.80	6.80
4896	NYSE	MFD	Tue, Oct 17, 2023	6.92	6.95	6.89	6.91
4895	NYSE	MFD	Mon, Oct 16, 2023	6.86	6.94	6.83	6.92
4894	NYSE	MFD	Fri, Oct 13, 2023	6.95	6.95	6.82	6.83
4893	NYSE	MFD	Thu, Oct 12, 2023	6.94	6.96	6.83	6.84
4892	NYSE	MFD	Wed, Oct 11, 2023	6.92	6.95	6.79	6.92
4891	NYSE	MFD	Tue, Oct 10, 2023	6.85	6.92	6.85	6.88
4890	NYSE	MFD	Mon, Oct 9, 2023	6.73	6.98	6.73	6.81
4889	NYSE	MFD	Fri, Oct 6, 2023	6.74	6.81	6.69	6.78
4888	NYSE	MFD	Thu, Oct 5, 2023	6.75	6.75	6.66	6.70
4887	NYSE	MFD	Wed, Oct 4, 2023	6.73	6.74	6.67	6.74
4886	NYSE	MFD	Tue, Oct 3, 2023	6.72	6.82	6.70	6.77
4885	NYSE	MFD	Mon, Oct 2, 2023	6.89	6.96	6.75	6.75
4884	NYSE	MFD	Fri, Sep 29, 2023	6.95	6.96	6.91	6.94
4883	NYSE	MFD	Thu, Sep 28, 2023	7.02	7.02	6.95	6.95
4882	NYSE	MFD	Wed, Sep 27, 2023	7.09	7.15	7.04	7.04
4881	NYSE	MFD	Tue, Sep 26, 2023	7.22	7.22	7.09	7.09
4880	NYSE	MFD	Mon, Sep 25, 2023	7.30	7.30	7.25	7.25
4879	NYSE	MFD	Fri, Sep 22, 2023	7.32	7.34	7.30	7.32
4878	NYSE	MFD	Thu, Sep 21, 2023	7.30	7.36	7.27	7.31
4877	NYSE	MFD	Wed, Sep 20, 2023	7.30	7.41	7.30	7.36
4876	NYSE	MFD	Tue, Sep 19, 2023	7.33	7.34	7.29	7.29
4875	NYSE	MFD	Mon, Sep 18, 2023	7.34	7.38	7.27	7.33
4874	NYSE	MFD	Fri, Sep 15, 2023	7.34	7.41	7.31	7.31
4873	NYSE	MFD	Thu, Sep 14, 2023	7.38	7.40	7.34	7.34
4872	NYSE	MFD	Wed, Sep 13, 2023	7.39	7.43	7.31	7.32
4871	NYSE	MFD	Tue, Sep 12, 2023	7.46	7.48	7.36	7.39
4870	NYSE	MFD	Mon, Sep 11, 2023	7.57	7.57	7.49	7.50
4869	NYSE	MFD	Fri, Sep 8, 2023	7.51	7.54	7.44	7.46
4868	NYSE	MFD	Thu, Sep 7, 2023	7.50	7.57	7.48	7.48
4867	NYSE	MFD	Wed, Sep 6, 2023	7.56	7.56	7.51	7.53
4866	NYSE	MFD	Tue, Sep 5, 2023	7.64	7.66	7.58	7.58
4865	NYSE	MFD	Fri, Sep 1, 2023	7.73	7.75	7.64	7.69
4864	NYSE	MFD	Thu, Aug 31, 2023	7.70	7.78	7.61	7.65
4863	NYSE	MFD	Wed, Aug 30, 2023	7.52	7.62	7.52	7.61
4862	NYSE	MFD	Tue, Aug 29, 2023	7.44	7.62	7.44	7.55
4861	NYSE	MFD	Mon, Aug 28, 2023	7.49	7.56	7.48	7.53
4860	NYSE	MFD	Fri, Aug 25, 2023	7.49	7.52	7.47	7.50
4859	NYSE	MFD	Thu, Aug 24, 2023	7.56	7.56	7.49	7.49
4858	NYSE	MFD	Wed, Aug 23, 2023	7.46	7.52	7.46	7.51
4857	NYSE	MFD	Tue, Aug 22, 2023	7.59	7.59	7.41	7.46
4856	NYSE	MFD	Mon, Aug 21, 2023	7.67	7.68	7.62	7.47
4855	NYSE	MFD	Fri, Aug 18, 2023	7.63	7.68	7.62	7.68
4854	NYSE	MFD	Thu, Aug 17, 2023	7.69	7.69	7.63	7.66
4853	NYSE	MFD	Wed, Aug 16, 2023	7.71	7.72	7.67	7.69
4852	NYSE	MFD	Tue, Aug 15, 2023	7.73	7.80	7.69	7.70
4851	NYSE	MFD	Mon, Aug 14, 2023	7.84	7.84	7.76	7.78
4850	NYSE	MFD	Fri, Aug 11, 2023	7.83	7.88	7.83	7.86
4849	NYSE	MFD	Thu, Aug 10, 2023	7.85	7.89	7.83	7.84
4848	NYSE	MFD	Wed, Aug 9, 2023	7.80	7.84	7.77	7.81
4847	NYSE	MFD	Tue, Aug 8, 2023	7.72	7.79	7.72	7.79
4846	NYSE	MFD	Mon, Aug 7, 2023	7.75	7.83	7.75	7.80
4845	NYSE	MFD	Fri, Aug 4, 2023	7.78	7.82	7.72	7.74
4844	NYSE	MFD	Thu, Aug 3, 2023	7.90	7.90	7.78	7.78
4843	NYSE	MFD	Wed, Aug 2, 2023	7.95	7.98	7.84	7.90
4842	NYSE	MFD	Tue, Aug 1, 2023	8.03	8.05	7.94	8.00
4841	NYSE	MFD	Mon, Jul 31, 2023	7.98	8.09	7.93	8.05
4840	NYSE	MFD	Fri, Jul 28, 2023	8.00	8.07	7.95	7.99
4839	NYSE	MFD	Thu, Jul 27, 2023	8.10	8.13	7.99	8.01
4838	NYSE	MFD	Wed, Jul 26, 2023	8.07	8.15	8.05	8.09
4837	NYSE	MFD	Tue, Jul 25, 2023	8.18	8.18	8.05	8.09
4836	NYSE	MFD	Mon, Jul 24, 2023	8.17	8.17	8.07	8.08
4835	NYSE	MFD	Fri, Jul 21, 2023	8.02	8.17	7.98	8.15
4834	NYSE	MFD	Thu, Jul 20, 2023	7.92	8.01	7.92	7.97
4833	NYSE	MFD	Wed, Jul 19, 2023	7.95	7.95	7.90	7.92
4832	NYSE	MFD	Tue, Jul 18, 2023	7.86	7.97	7.86	7.91
4831	NYSE	MFD	Mon, Jul 17, 2023	7.90	7.96	7.88	7.90
4830	NYSE	MFD	Fri, Jul 14, 2023	7.99	7.99	7.88	7.90
4829	NYSE	MFD	Thu, Jul 13, 2023	7.85	7.96	7.85	7.96
4828	NYSE	MFD	Wed, Jul 12, 2023	7.91	7.91	7.74	7.80
4827	NYSE	MFD	Tue, Jul 11, 2023	7.75	7.79	7.65	7.79
4826	NYSE	MFD	Mon, Jul 10, 2023	7.62	7.68	7.61	7.67
4825	NYSE	MFD	Fri, Jul 7, 2023	7.64	7.69	7.61	7.68
4824	NYSE	MFD	Thu, Jul 6, 2023	7.65	7.72	7.57	7.63
4823	NYSE	MFD	Wed, Jul 5, 2023	7.75	7.82	7.74	7.74
4822	NYSE	MFD	Mon, Jul 3, 2023	7.71	7.83	7.71	7.80
4821	NYSE	MFD	Fri, Jun 30, 2023	7.81	7.87	7.75	7.80
4820	NYSE	MFD	Thu, Jun 29, 2023	7.80	7.84	7.75	7.80
4819	NYSE	MFD	Wed, Jun 28, 2023	7.74	7.84	7.74	7.79
4818	NYSE	MFD	Tue, Jun 27, 2023	7.71	7.80	7.71	7.77
4817	NYSE	MFD	Mon, Jun 26, 2023	7.77	7.78	7.66	7.71
4816	NYSE	MFD	Fri, Jun 23, 2023	7.85	7.86	7.59	7.61
4815	NYSE	MFD	Thu, Jun 22, 2023	7.96	7.96	7.85	7.89
4814	NYSE	MFD	Wed, Jun 21, 2023	7.88	7.94	7.86	7.93
4813	NYSE	MFD	Tue, Jun 20, 2023	7.94	7.97	7.84	7.86
4812	NYSE	MFD	Fri, Jun 16, 2023	7.98	8.00	7.92	7.93
4811	NYSE	MFD	Thu, Jun 15, 2023	7.87	7.96	7.87	7.95
4810	NYSE	MFD	Wed, Jun 14, 2023	7.94	7.94	7.86	7.86
4809	NYSE	MFD	Tue, Jun 13, 2023	7.91	7.91	7.86	7.91
4808	NYSE	MFD	Mon, Jun 12, 2023	7.94	7.94	7.87	7.89
4807	NYSE	MFD	Fri, Jun 9, 2023	7.94	7.94	7.86	7.92
4806	NYSE	MFD	Thu, Jun 8, 2023	7.92	7.92	7.89	7.90
4805	NYSE	MFD	Wed, Jun 7, 2023	7.93	7.94	7.87	7.94
4804	NYSE	MFD	Tue, Jun 6, 2023	7.81	7.90	7.80	7.89
4803	NYSE	MFD	Mon, Jun 5, 2023	7.80	7.82	7.78	7.84
4802	NYSE	MFD	Fri, Jun 2, 2023	7.70	7.84	7.70	7.84
4801	NYSE	MFD	Thu, Jun 1, 2023	7.55	7.68	7.55	7.67
4800	NYSE	MFD	Wed, May 31, 2023	7.68	7.78	7.51	7.60
4799	NYSE	MFD	Tue, May 30, 2023	7.65	7.69	7.61	7.63
4798	NYSE	MFD	Fri, May 26, 2023	7.64	7.69	7.62	7.68
4797	NYSE	MFD	Thu, May 25, 2023	7.68	7.68	7.57	7.61
4796	NYSE	MFD	Wed, May 24, 2023	7.65	7.72	7.65	7.67
4795	NYSE	MFD	Tue, May 23, 2023	7.80	7.89	7.76	7.76
4794	NYSE	MFD	Mon, May 22, 2023	8.01	8.01	7.83	7.87
4793	NYSE	MFD	Fri, May 19, 2023	8.21	8.23	8.09	7.89
4792	NYSE	MFD	Thu, May 18, 2023	8.23	8.23	8.20	8.22
4791	NYSE	MFD	Wed, May 17, 2023	8.25	8.31	8.25	8.25
4790	NYSE	MFD	Tue, May 16, 2023	8.32	8.32	8.21	8.25
4789	NYSE	MFD	Mon, May 15, 2023	8.30	8.33	8.29	8.29
4788	NYSE	MFD	Fri, May 12, 2023	8.32	8.33	8.30	8.30
4787	NYSE	MFD	Thu, May 11, 2023	8.33	8.35	8.28	8.30
4786	NYSE	MFD	Wed, May 10, 2023	8.40	8.43	8.36	8.38
4785	NYSE	MFD	Tue, May 9, 2023	8.42	8.43	8.37	8.40
4784	NYSE	MFD	Mon, May 8, 2023	8.42	8.45	8.41	8.42
4783	NYSE	MFD	Fri, May 5, 2023	8.38	8.45	8.38	8.43
4782	NYSE	MFD	Thu, May 4, 2023	8.30	8.32	8.28	8.29
4781	NYSE	MFD	Wed, May 3, 2023	8.26	8.29	8.25	8.28
4780	NYSE	MFD	Tue, May 2, 2023	8.36	8.39	8.22	8.25
4779	NYSE	MFD	Mon, May 1, 2023	8.44	8.44	8.37	8.42
4778	NYSE	MFD	Fri, Apr 28, 2023	8.36	8.44	8.36	8.39
4777	NYSE	MFD	Thu, Apr 27, 2023	8.31	8.41	8.31	8.41
4776	NYSE	MFD	Wed, Apr 26, 2023	8.45	8.45	8.37	8.39
4775	NYSE	MFD	Tue, Apr 25, 2023	8.45	8.51	8.38	8.43
4774	NYSE	MFD	Mon, Apr 24, 2023	8.47	8.51	8.44	8.48
4773	NYSE	MFD	Fri, Apr 21, 2023	8.49	8.49	8.43	8.44
4772	NYSE	MFD	Thu, Apr 20, 2023	8.44	8.48	8.42	8.44
4771	NYSE	MFD	Wed, Apr 19, 2023	8.48	8.48	8.46	8.47
4770	NYSE	MFD	Tue, Apr 18, 2023	8.48	8.48	8.43	8.47
4769	NYSE	MFD	Mon, Apr 17, 2023	8.43	8.49	8.41	8.48
4768	NYSE	MFD	Fri, Apr 14, 2023	8.49	8.50	8.42	8.50
4767	NYSE	MFD	Thu, Apr 13, 2023	8.53	8.58	8.52	8.56
4766	NYSE	MFD	Wed, Apr 12, 2023	8.47	8.53	8.46	8.49
4765	NYSE	MFD	Tue, Apr 11, 2023	8.49	8.49	8.45	8.47
4764	NYSE	MFD	Mon, Apr 10, 2023	8.30	8.47	8.30	8.44
4763	NYSE	MFD	Thu, Apr 6, 2023	8.36	8.43	8.35	8.36
4762	NYSE	MFD	Wed, Apr 5, 2023	8.28	8.34	8.25	8.32
4761	NYSE	MFD	Tue, Apr 4, 2023	8.31	8.31	8.24	8.24
4760	NYSE	MFD	Mon, Apr 3, 2023	8.30	8.30	8.24	8.26
4759	NYSE	MFD	Fri, Mar 31, 2023	8.16	8.28	8.16	8.26
4758	NYSE	MFD	Thu, Mar 30, 2023	8.07	8.12	8.06	8.12
4757	NYSE	MFD	Wed, Mar 29, 2023	7.97	8.05	7.81	7.99
4756	NYSE	MFD	Tue, Mar 28, 2023	7.85	8.01	7.82	7.94
4755	NYSE	MFD	Mon, Mar 27, 2023	7.87	7.94	7.87	7.93
4754	NYSE	MFD	Fri, Mar 24, 2023	7.80	7.90	7.77	7.86
4753	NYSE	MFD	Thu, Mar 23, 2023	7.89	7.89	7.80	7.80
4752	NYSE	MFD	Wed, Mar 22, 2023	7.89	7.95	7.82	7.82
4751	NYSE	MFD	Tue, Mar 21, 2023	7.94	7.95	7.89	7.92
4750	NYSE	MFD	Mon, Mar 20, 2023	7.82	7.89	7.82	7.84
4749	NYSE	MFD	Fri, Mar 17, 2023	7.90	7.91	7.84	7.84
4748	NYSE	MFD	Thu, Mar 16, 2023	7.88	7.96	7.86	7.93
4747	NYSE	MFD	Wed, Mar 15, 2023	7.91	7.95	7.86	7.90
4746	NYSE	MFD	Tue, Mar 14, 2023	8.01	8.13	8.01	8.08
4745	NYSE	MFD	Mon, Mar 13, 2023	8.00	8.02	7.93	7.98
4744	NYSE	MFD	Fri, Mar 10, 2023	8.09	8.09	7.94	7.95
4743	NYSE	MFD	Thu, Mar 9, 2023	8.13	8.16	8.04	8.05
4742	NYSE	MFD	Wed, Mar 8, 2023	8.11	8.13	8.08	8.11
4741	NYSE	MFD	Tue, Mar 7, 2023	8.24	8.24	8.09	8.10
4740	NYSE	MFD	Mon, Mar 6, 2023	8.17	8.26	8.17	8.19
4739	NYSE	MFD	Fri, Mar 3, 2023	8.12	8.21	8.12	8.19
4738	NYSE	MFD	Thu, Mar 2, 2023	8.10	8.10	8.00	8.09
4737	NYSE	MFD	Wed, Mar 1, 2023	8.11	8.27	8.06	8.17
4736	NYSE	MFD	Tue, Feb 28, 2023	8.28	8.28	8.10	8.18
4735	NYSE	MFD	Mon, Feb 27, 2023	8.25	8.29	8.15	8.22
4734	NYSE	MFD	Fri, Feb 24, 2023	8.42	8.42	8.19	8.22
4733	NYSE	MFD	Thu, Feb 23, 2023	8.38	8.55	8.31	8.36
4732	NYSE	MFD	Wed, Feb 22, 2023	8.46	8.46	8.34	8.34
4731	NYSE	MFD	Tue, Feb 21, 2023	8.67	8.73	8.55	8.38
4730	NYSE	MFD	Fri, Feb 17, 2023	8.66	8.70	8.60	8.67
4729	NYSE	MFD	Thu, Feb 16, 2023	8.69	8.74	8.64	8.71
4728	NYSE	MFD	Wed, Feb 15, 2023	8.84	8.84	8.66	8.73
4727	NYSE	MFD	Tue, Feb 14, 2023	8.69	8.79	8.67	8.73
4726	NYSE	MFD	Mon, Feb 13, 2023	8.68	8.75	8.65	8.73
4725	NYSE	MFD	Fri, Feb 10, 2023	8.53	8.69	8.53	8.68
4724	NYSE	MFD	Thu, Feb 9, 2023	8.66	8.72	8.54	8.57
4723	NYSE	MFD	Wed, Feb 8, 2023	8.70	8.70	8.57	8.63
4722	NYSE	MFD	Tue, Feb 7, 2023	8.55	8.66	8.48	8.66
4721	NYSE	MFD	Mon, Feb 6, 2023	8.50	8.52	8.46	8.47
4720	NYSE	MFD	Fri, Feb 3, 2023	8.73	8.73	8.52	8.54
4719	NYSE	MFD	Thu, Feb 2, 2023	8.63	8.72	8.60	8.63
4718	NYSE	MFD	Wed, Feb 1, 2023	8.77	8.81	8.52	8.64
4717	NYSE	MFD	Tue, Jan 31, 2023	8.70	8.80	8.70	8.80
4716	NYSE	MFD	Mon, Jan 30, 2023	8.65	8.75	8.56	8.67
4715	NYSE	MFD	Fri, Jan 27, 2023	8.71	8.76	8.68	8.74
4714	NYSE	MFD	Thu, Jan 26, 2023	8.80	8.80	8.71	8.74
4713	NYSE	MFD	Wed, Jan 25, 2023	8.66	8.76	8.62	8.72
4712	NYSE	MFD	Tue, Jan 24, 2023	8.57	8.84	8.56	8.83
4711	NYSE	MFD	Mon, Jan 23, 2023	8.61	8.75	8.61	8.62
4710	NYSE	MFD	Fri, Jan 20, 2023	8.46	8.62	8.46	8.62
4709	NYSE	MFD	Thu, Jan 19, 2023	8.41	8.58	8.38	8.41
4708	NYSE	MFD	Wed, Jan 18, 2023	8.54	8.60	8.39	8.40
4707	NYSE	MFD	Tue, Jan 17, 2023	8.48	8.59	8.44	8.45
4706	NYSE	MFD	Fri, Jan 13, 2023	8.34	8.48	8.34	8.48
4705	NYSE	MFD	Thu, Jan 12, 2023	8.44	8.50	8.43	8.49
4704	NYSE	MFD	Wed, Jan 11, 2023	8.32	8.43	8.32	8.42
4703	NYSE	MFD	Tue, Jan 10, 2023	8.41	8.41	8.34	8.37
4702	NYSE	MFD	Mon, Jan 9, 2023	8.36	8.44	8.35	8.38
4701	NYSE	MFD	Fri, Jan 6, 2023	8.19	8.32	8.17	8.31
4700	NYSE	MFD	Thu, Jan 5, 2023	8.30	8.30	8.11	8.15
4699	NYSE	MFD	Wed, Jan 4, 2023	8.23	8.31	8.11	8.28
4698	NYSE	MFD	Tue, Jan 3, 2023	8.13	8.15	8.05	8.14
4697	NYSE	MFD	Fri, Dec 30, 2022	8.02	8.10	7.95	8.09
4696	NYSE	MFD	Thu, Dec 29, 2022	8.07	8.11	8.00	8.02
4695	NYSE	MFD	Wed, Dec 28, 2022	8.13	8.25	8.00	8.01
4694	NYSE	MFD	Tue, Dec 27, 2022	8.18	8.20	8.14	8.17
4693	NYSE	MFD	Fri, Dec 23, 2022	8.10	8.26	8.10	8.25
4692	NYSE	MFD	Thu, Dec 22, 2022	8.20	8.21	8.05	8.12
4691	NYSE	MFD	Wed, Dec 21, 2022	8.28	8.29	8.16	8.27
4690	NYSE	MFD	Tue, Dec 20, 2022	8.17	8.29	8.17	8.20
4689	NYSE	MFD	Mon, Dec 19, 2022	8.26	8.27	8.16	8.17
4688	NYSE	MFD	Fri, Dec 16, 2022	8.50	8.63	8.17	8.25
4687	NYSE	MFD	Thu, Dec 15, 2022	8.51	8.76	8.25	8.45
4686	NYSE	MFD	Wed, Dec 14, 2022	8.54	8.60	8.39	8.54
4685	NYSE	MFD	Tue, Dec 13, 2022	8.60	8.65	8.47	8.54
4684	NYSE	MFD	Mon, Dec 12, 2022	8.50	8.53	8.45	8.50
4683	NYSE	MFD	Fri, Dec 9, 2022	8.49	8.49	8.40	8.43
4682	NYSE	MFD	Thu, Dec 8, 2022	8.61	8.67	8.33	8.53
4681	NYSE	MFD	Wed, Dec 7, 2022	8.52	8.55	8.50	8.51
4680	NYSE	MFD	Tue, Dec 6, 2022	8.71	8.72	8.54	8.55
4679	NYSE	MFD	Mon, Dec 5, 2022	8.72	8.83	8.59	8.63
4678	NYSE	MFD	Fri, Dec 2, 2022	8.68	8.95	8.68	8.78
4677	NYSE	MFD	Thu, Dec 1, 2022	8.74	8.90	8.69	8.79
4676	NYSE	MFD	Wed, Nov 30, 2022	8.61	8.74	8.49	8.74
4675	NYSE	MFD	Tue, Nov 29, 2022	8.55	8.78	8.52	8.55
4674	NYSE	MFD	Mon, Nov 28, 2022	8.60	8.64	8.42	8.53
4673	NYSE	MFD	Fri, Nov 25, 2022	8.81	8.82	8.66	8.66
4672	NYSE	MFD	Wed, Nov 23, 2022	8.58	8.61	8.55	8.58
4671	NYSE	MFD	Tue, Nov 22, 2022	8.55	8.77	8.46	8.55
4670	NYSE	MFD	Mon, Nov 21, 2022	8.77	8.77	8.49	8.47
4669	NYSE	MFD	Fri, Nov 18, 2022	8.79	8.87	8.71	8.71
4668	NYSE	MFD	Thu, Nov 17, 2022	8.69	9.11	8.51	8.71
4667	NYSE	MFD	Wed, Nov 16, 2022	8.88	8.89	8.78	8.85
4666	NYSE	MFD	Tue, Nov 15, 2022	8.67	9.11	8.67	8.91
4665	NYSE	MFD	Mon, Nov 14, 2022	8.55	8.61	8.55	8.56
4664	NYSE	MFD	Fri, Nov 11, 2022	8.49	8.61	8.48	8.58
4663	NYSE	MFD	Thu, Nov 10, 2022	8.34	8.49	8.30	8.49
4662	NYSE	MFD	Wed, Nov 9, 2022	8.24	8.29	8.13	8.13
4661	NYSE	MFD	Tue, Nov 8, 2022	8.13	8.26	8.13	8.23
4660	NYSE	MFD	Mon, Nov 7, 2022	8.13	8.15	8.07	8.13
4659	NYSE	MFD	Fri, Nov 4, 2022	8.13	8.17	8.08	8.10
4658	NYSE	MFD	Thu, Nov 3, 2022	8.00	8.08	8.00	8.08
4657	NYSE	MFD	Wed, Nov 2, 2022	8.12	8.19	8.03	8.03
4656	NYSE	MFD	Tue, Nov 1, 2022	8.20	8.20	8.03	8.11
4655	NYSE	MFD	Mon, Oct 31, 2022	8.02	8.15	8.02	8.15
4654	NYSE	MFD	Fri, Oct 28, 2022	8.10	8.13	8.08	8.12
4653	NYSE	MFD	Thu, Oct 27, 2022	8.10	8.13	7.98	8.04
4652	NYSE	MFD	Wed, Oct 26, 2022	7.99	8.08	7.98	8.03
4651	NYSE	MFD	Tue, Oct 25, 2022	7.89	8.02	7.89	7.97
4650	NYSE	MFD	Mon, Oct 24, 2022	7.82	7.85	7.73	7.80
4649	NYSE	MFD	Fri, Oct 21, 2022	7.70	7.90	7.70	7.83
4648	NYSE	MFD	Thu, Oct 20, 2022	7.73	7.82	7.70	7.73
4647	NYSE	MFD	Wed, Oct 19, 2022	7.78	7.82	7.72	7.82
4646	NYSE	MFD	Tue, Oct 18, 2022	7.83	8.21	7.83	7.85
4645	NYSE	MFD	Mon, Oct 17, 2022	7.91	7.91	7.70	7.74
4644	NYSE	MFD	Fri, Oct 14, 2022	7.90	7.92	7.68	7.68
4643	NYSE	MFD	Thu, Oct 13, 2022	7.80	8.01	7.80	7.90
4642	NYSE	MFD	Wed, Oct 12, 2022	7.90	7.96	7.84	7.91
4641	NYSE	MFD	Tue, Oct 11, 2022	8.12	8.12	7.97	7.97
4640	NYSE	MFD	Mon, Oct 10, 2022	8.08	8.35	8.08	8.13
4639	NYSE	MFD	Fri, Oct 7, 2022	8.09	8.20	8.02	8.08
4638	NYSE	MFD	Thu, Oct 6, 2022	8.29	8.29	8.11	8.15
4637	NYSE	MFD	Wed, Oct 5, 2022	8.40	8.42	8.30	8.36
4636	NYSE	MFD	Tue, Oct 4, 2022	8.37	8.55	8.37	8.49
4635	NYSE	MFD	Mon, Oct 3, 2022	8.00	8.26	8.00	8.21
4634	NYSE	MFD	Fri, Sep 30, 2022	7.99	8.07	7.90	7.93
4633	NYSE	MFD	Thu, Sep 29, 2022	8.21	8.21	7.93	7.96
4632	NYSE	MFD	Wed, Sep 28, 2022	8.05	8.24	8.05	8.23
4631	NYSE	MFD	Tue, Sep 27, 2022	8.29	8.34	8.07	8.12
4630	NYSE	MFD	Mon, Sep 26, 2022	8.48	8.63	8.23	8.29
4629	NYSE	MFD	Fri, Sep 23, 2022	8.93	8.93	8.53	8.63
4628	NYSE	MFD	Thu, Sep 22, 2022	9.25	9.25	9.03	9.12
4627	NYSE	MFD	Wed, Sep 21, 2022	9.61	9.61	9.22	9.25
4626	NYSE	MFD	Tue, Sep 20, 2022	9.74	9.76	9.43	9.48
4625	NYSE	MFD	Mon, Sep 19, 2022	9.61	9.77	9.45	9.68
4624	NYSE	MFD	Fri, Sep 16, 2022	9.27	9.86	9.20	9.74
4623	NYSE	MFD	Thu, Sep 15, 2022	9.37	9.44	9.26	9.40
4622	NYSE	MFD	Wed, Sep 14, 2022	9.38	9.62	9.24	9.44
4621	NYSE	MFD	Tue, Sep 13, 2022	9.18	10.17	9.11	9.34
4620	NYSE	MFD	Mon, Sep 12, 2022	9.24	9.33	9.18	9.24
4619	NYSE	MFD	Fri, Sep 9, 2022	9.06	9.13	9.06	9.11
4618	NYSE	MFD	Thu, Sep 8, 2022	9.05	9.05	8.97	8.98
4617	NYSE	MFD	Wed, Sep 7, 2022	9.00	9.08	9.00	9.05
4616	NYSE	MFD	Tue, Sep 6, 2022	9.11	9.15	9.00	9.00
4615	NYSE	MFD	Fri, Sep 2, 2022	9.21	9.26	9.08	9.08
4614	NYSE	MFD	Thu, Sep 1, 2022	9.08	9.12	9.02	9.06
4613	NYSE	MFD	Wed, Aug 31, 2022	9.20	9.42	9.13	9.13
4612	NYSE	MFD	Tue, Aug 30, 2022	9.20	9.22	9.13	9.18
4611	NYSE	MFD	Mon, Aug 29, 2022	9.17	9.29	9.15	9.26
4610	NYSE	MFD	Fri, Aug 26, 2022	9.32	9.32	9.20	9.20
4609	NYSE	MFD	Thu, Aug 25, 2022	9.33	9.36	9.26	9.29
4608	NYSE	MFD	Wed, Aug 24, 2022	9.35	9.49	9.30	9.34
4607	NYSE	MFD	Tue, Aug 23, 2022	9.39	9.51	9.35	9.39
4606	NYSE	MFD	Mon, Aug 22, 2022	9.48	9.68	9.40	9.49
4605	NYSE	MFD	Fri, Aug 19, 2022	9.72	9.76	9.55	9.50
4604	NYSE	MFD	Thu, Aug 18, 2022	9.85	9.87	9.72	9.76
4603	NYSE	MFD	Wed, Aug 17, 2022	9.79	9.83	9.72	9.77
4602	NYSE	MFD	Tue, Aug 16, 2022	9.84	9.85	9.77	9.80
4601	NYSE	MFD	Mon, Aug 15, 2022	9.75	9.84	9.71	9.78
4600	NYSE	MFD	Fri, Aug 12, 2022	9.83	9.85	9.68	9.83
4599	NYSE	MFD	Thu, Aug 11, 2022	9.87	9.87	9.72	9.83
4598	NYSE	MFD	Wed, Aug 10, 2022	9.67	9.79	9.65	9.78
4597	NYSE	MFD	Tue, Aug 9, 2022	9.59	9.68	9.52	9.66
4596	NYSE	MFD	Mon, Aug 8, 2022	9.46	9.60	9.44	9.53
4595	NYSE	MFD	Fri, Aug 5, 2022	9.59	9.59	9.50	9.53
4594	NYSE	MFD	Thu, Aug 4, 2022	9.63	9.74	9.60	9.66
4593	NYSE	MFD	Wed, Aug 3, 2022	9.57	9.71	9.56	9.66
4592	NYSE	MFD	Tue, Aug 2, 2022	9.63	9.69	9.53	9.69
4591	NYSE	MFD	Mon, Aug 1, 2022	9.40	9.69	9.33	9.69
4590	NYSE	MFD	Fri, Jul 29, 2022	9.40	9.42	9.38	9.39
4589	NYSE	MFD	Thu, Jul 28, 2022	9.33	9.39	9.19	9.37
4588	NYSE	MFD	Wed, Jul 27, 2022	9.23	9.37	9.15	9.32
4587	NYSE	MFD	Tue, Jul 26, 2022	9.18	9.20	9.17	9.20
4586	NYSE	MFD	Mon, Jul 25, 2022	9.11	9.17	9.11	9.14
4585	NYSE	MFD	Fri, Jul 22, 2022	8.99	9.10	8.99	9.02
4584	NYSE	MFD	Thu, Jul 21, 2022	9.01	9.05	8.91	8.99
4583	NYSE	MFD	Wed, Jul 20, 2022	9.02	9.10	8.97	8.99
4582	NYSE	MFD	Tue, Jul 19, 2022	9.07	9.07	8.89	9.04
4581	NYSE	MFD	Mon, Jul 18, 2022	9.10	9.10	8.89	8.89
4580	NYSE	MFD	Fri, Jul 15, 2022	8.81	8.96	8.79	8.96
4579	NYSE	MFD	Thu, Jul 14, 2022	8.84	8.86	8.68	8.81
4578	NYSE	MFD	Wed, Jul 13, 2022	8.76	8.86	8.75	8.80
4577	NYSE	MFD	Tue, Jul 12, 2022	8.80	8.87	8.70	8.79
4576	NYSE	MFD	Mon, Jul 11, 2022	8.75	8.81	8.75	8.81
4575	NYSE	MFD	Fri, Jul 8, 2022	8.79	8.85	8.76	8.83
4574	NYSE	MFD	Thu, Jul 7, 2022	8.78	8.95	8.74	8.80
4573	NYSE	MFD	Wed, Jul 6, 2022	8.72	8.82	8.65	8.75
4572	NYSE	MFD	Tue, Jul 5, 2022	8.74	8.79	8.65	8.75
4571	NYSE	MFD	Fri, Jul 1, 2022	8.77	8.95	8.72	8.95
4570	NYSE	MFD	Thu, Jun 30, 2022	8.84	8.97	8.76	8.80
4569	NYSE	MFD	Wed, Jun 29, 2022	8.78	8.81	8.74	8.79
4568	NYSE	MFD	Tue, Jun 28, 2022	8.81	8.96	8.72	8.76
4567	NYSE	MFD	Mon, Jun 27, 2022	8.72	8.86	8.70	8.80
4566	NYSE	MFD	Fri, Jun 24, 2022	8.59	8.72	8.59	8.71
4565	NYSE	MFD	Thu, Jun 23, 2022	8.59	8.64	8.52	8.56
4564	NYSE	MFD	Wed, Jun 22, 2022	8.55	8.63	8.53	8.55
4563	NYSE	MFD	Tue, Jun 21, 2022	8.72	8.81	8.56	8.61
4562	NYSE	MFD	Fri, Jun 17, 2022	8.70	8.93	8.60	8.64
4561	NYSE	MFD	Thu, Jun 16, 2022	8.96	8.98	8.75	8.76
4560	NYSE	MFD	Wed, Jun 15, 2022	9.06	9.14	9.00	9.09
4559	NYSE	MFD	Tue, Jun 14, 2022	9.26	9.26	9.05	9.09
4558	NYSE	MFD	Mon, Jun 13, 2022	9.55	9.55	9.13	9.19
4557	NYSE	MFD	Fri, Jun 10, 2022	9.80	9.80	9.68	9.74
4556	NYSE	MFD	Thu, Jun 9, 2022	9.98	9.99	9.81	9.81
4555	NYSE	MFD	Wed, Jun 8, 2022	10.11	10.13	10.02	10.06
4554	NYSE	MFD	Tue, Jun 7, 2022	10.13	10.20	10.03	10.17
4553	NYSE	MFD	Mon, Jun 6, 2022	10.20	10.33	10.05	10.16
4552	NYSE	MFD	Fri, Jun 3, 2022	10.34	10.35	10.19	10.35
4551	NYSE	MFD	Thu, Jun 2, 2022	10.10	10.45	9.96	10.34
4550	NYSE	MFD	Wed, Jun 1, 2022	10.35	10.47	10.25	10.42
4549	NYSE	MFD	Tue, May 31, 2022	10.73	10.76	10.17	10.24
4548	NYSE	MFD	Fri, May 27, 2022	10.44	10.44	10.12	10.24
4547	NYSE	MFD	Thu, May 26, 2022	10.25	10.47	10.25	10.36
4546	NYSE	MFD	Wed, May 25, 2022	10.10	10.34	9.79	10.13
4545	NYSE	MFD	Tue, May 24, 2022	9.79	9.92	9.77	9.92
4544	NYSE	MFD	Mon, May 23, 2022	9.84	9.86	9.70	9.85
4543	NYSE	MFD	Fri, May 20, 2022	9.90	9.93	9.72	9.82
4542	NYSE	MFD	Thu, May 19, 2022	9.94	9.97	9.88	9.77
4541	NYSE	MFD	Wed, May 18, 2022	9.98	10.01	9.85	9.91
4540	NYSE	MFD	Tue, May 17, 2022	9.85	9.98	9.85	9.98
4539	NYSE	MFD	Mon, May 16, 2022	9.61	9.81	9.61	9.80
4538	NYSE	MFD	Fri, May 13, 2022	9.52	9.64	9.52	9.61
4537	NYSE	MFD	Thu, May 12, 2022	9.56	9.56	9.30	9.41
4536	NYSE	MFD	Wed, May 11, 2022	9.64	9.76	9.58	9.62
4535	NYSE	MFD	Tue, May 10, 2022	9.63	9.76	9.55	9.61
4534	NYSE	MFD	Mon, May 9, 2022	9.81	9.85	9.60	9.60
4533	NYSE	MFD	Fri, May 6, 2022	9.87	9.91	9.81	9.90
4532	NYSE	MFD	Thu, May 5, 2022	10.02	10.02	9.86	9.86
4531	NYSE	MFD	Wed, May 4, 2022	9.98	10.17	9.90	10.17
4530	NYSE	MFD	Tue, May 3, 2022	9.75	9.96	9.75	9.92
4529	NYSE	MFD	Mon, May 2, 2022	9.93	10.08	9.80	9.84
4528	NYSE	MFD	Fri, Apr 29, 2022	10.12	10.20	9.94	9.95
4527	NYSE	MFD	Thu, Apr 28, 2022	10.30	10.30	10.17	10.20
4526	NYSE	MFD	Wed, Apr 27, 2022	10.18	10.28	10.15	10.17
4525	NYSE	MFD	Tue, Apr 26, 2022	10.24	10.30	10.17	10.27
4524	NYSE	MFD	Mon, Apr 25, 2022	10.40	10.59	10.15	10.33
4523	NYSE	MFD	Fri, Apr 22, 2022	10.68	10.68	10.33	10.52
4522	NYSE	MFD	Thu, Apr 21, 2022	10.95	10.95	10.56	10.56
4521	NYSE	MFD	Wed, Apr 20, 2022	10.66	11.05	10.60	10.92
4520	NYSE	MFD	Tue, Apr 19, 2022	10.40	10.93	10.32	10.55
4519	NYSE	MFD	Mon, Apr 18, 2022	10.50	10.50	10.35	10.35
4518	NYSE	MFD	Thu, Apr 14, 2022	10.68	10.69	10.39	10.42
4517	NYSE	MFD	Wed, Apr 13, 2022	10.66	10.80	10.52	10.60
4516	NYSE	MFD	Tue, Apr 12, 2022	10.76	10.84	10.63	10.66
4515	NYSE	MFD	Mon, Apr 11, 2022	10.73	10.73	10.63	10.65
4514	NYSE	MFD	Fri, Apr 8, 2022	10.52	10.84	10.52	10.77
4513	NYSE	MFD	Thu, Apr 7, 2022	10.53	10.53	10.30	10.49
4512	NYSE	MFD	Wed, Apr 6, 2022	10.34	10.68	10.26	10.58
4511	NYSE	MFD	Tue, Apr 5, 2022	10.24	10.49	10.23	10.31
4510	NYSE	MFD	Mon, Apr 4, 2022	10.30	10.30	10.13	10.24
4509	NYSE	MFD	Fri, Apr 1, 2022	9.89	10.21	9.89	10.20
4508	NYSE	MFD	Thu, Mar 31, 2022	10.00	10.18	9.96	10.15
4507	NYSE	MFD	Wed, Mar 30, 2022	9.97	10.00	9.92	10.00
4506	NYSE	MFD	Tue, Mar 29, 2022	9.95	9.96	9.83	9.95
4505	NYSE	MFD	Mon, Mar 28, 2022	9.91	9.97	9.83	9.92
4504	NYSE	MFD	Fri, Mar 25, 2022	9.91	9.96	9.86	9.96
4503	NYSE	MFD	Thu, Mar 24, 2022	9.89	9.97	9.84	9.88
4502	NYSE	MFD	Wed, Mar 23, 2022	9.96	9.97	9.90	9.96
4501	NYSE	MFD	Tue, Mar 22, 2022	9.83	9.97	9.75	9.96
4500	NYSE	MFD	Mon, Mar 21, 2022	9.69	9.74	9.69	9.73
4499	NYSE	MFD	Fri, Mar 18, 2022	9.69	9.73	9.63	9.71
4498	NYSE	MFD	Thu, Mar 17, 2022	9.54	9.69	9.54	9.69
4497	NYSE	MFD	Wed, Mar 16, 2022	9.54	9.61	9.52	9.58
4496	NYSE	MFD	Tue, Mar 15, 2022	9.54	9.54	9.36	9.49
4495	NYSE	MFD	Mon, Mar 14, 2022	9.53	9.57	9.45	9.45
4494	NYSE	MFD	Fri, Mar 11, 2022	9.70	9.70	9.60	9.60
4493	NYSE	MFD	Thu, Mar 10, 2022	9.63	9.76	9.60	9.70
4492	NYSE	MFD	Wed, Mar 9, 2022	9.64	9.69	9.61	9.66
4491	NYSE	MFD	Tue, Mar 8, 2022	9.58	9.64	9.52	9.62
4490	NYSE	MFD	Mon, Mar 7, 2022	9.83	9.83	9.54	9.58
4489	NYSE	MFD	Fri, Mar 4, 2022	9.88	9.88	9.69	9.82
4488	NYSE	MFD	Thu, Mar 3, 2022	9.93	9.96	9.83	9.88
4487	NYSE	MFD	Wed, Mar 2, 2022	9.83	9.87	9.77	9.87
4486	NYSE	MFD	Tue, Mar 1, 2022	9.64	9.85	9.64	9.73
4485	NYSE	MFD	Mon, Feb 28, 2022	9.49	9.60	9.42	9.57
4484	NYSE	MFD	Fri, Feb 25, 2022	9.30	9.47	9.30	9.42
4483	NYSE	MFD	Thu, Feb 24, 2022	9.30	9.33	9.21	9.28
4482	NYSE	MFD	Wed, Feb 23, 2022	9.42	9.43	9.36	9.36
4481	NYSE	MFD	Tue, Feb 22, 2022	9.60	9.63	9.38	9.39
4480	NYSE	MFD	Fri, Feb 18, 2022	9.73	9.78	9.72	9.54
4479	NYSE	MFD	Thu, Feb 17, 2022	9.76	9.77	9.74	9.77
4478	NYSE	MFD	Wed, Feb 16, 2022	9.74	9.85	9.73	9.75
4477	NYSE	MFD	Tue, Feb 15, 2022	9.71	9.77	9.68	9.75
4476	NYSE	MFD	Mon, Feb 14, 2022	9.94	9.94	9.65	9.71
4475	NYSE	MFD	Fri, Feb 11, 2022	9.93	9.99	9.89	9.92
4474	NYSE	MFD	Thu, Feb 10, 2022	9.96	9.99	9.93	9.93
4473	NYSE	MFD	Wed, Feb 9, 2022	9.99	10.05	9.96	9.98
4472	NYSE	MFD	Tue, Feb 8, 2022	9.93	9.93	9.91	9.92
4471	NYSE	MFD	Mon, Feb 7, 2022	9.88	9.97	9.88	9.91
4470	NYSE	MFD	Fri, Feb 4, 2022	9.94	9.99	9.90	9.95
4469	NYSE	MFD	Thu, Feb 3, 2022	10.00	10.05	9.91	9.96
4468	NYSE	MFD	Wed, Feb 2, 2022	9.99	10.04	9.92	10.02
4467	NYSE	MFD	Tue, Feb 1, 2022	9.90	10.03	9.89	9.99
4466	NYSE	MFD	Mon, Jan 31, 2022	9.81	9.96	9.72	9.94
4465	NYSE	MFD	Fri, Jan 28, 2022	9.82	9.82	9.70	9.79
4464	NYSE	MFD	Thu, Jan 27, 2022	9.81	9.86	9.73	9.78
4463	NYSE	MFD	Wed, Jan 26, 2022	9.88	9.89	9.75	9.78
4462	NYSE	MFD	Tue, Jan 25, 2022	9.78	9.85	9.53	9.82
4461	NYSE	MFD	Mon, Jan 24, 2022	9.85	9.92	9.35	9.70
4460	NYSE	MFD	Fri, Jan 21, 2022	10.02	10.02	9.85	9.88
4459	NYSE	MFD	Thu, Jan 20, 2022	10.04	10.19	9.94	10.04
4458	NYSE	MFD	Wed, Jan 19, 2022	9.90	10.05	9.84	10.05
4457	NYSE	MFD	Tue, Jan 18, 2022	9.87	9.87	9.82	9.86
4456	NYSE	MFD	Fri, Jan 14, 2022	9.86	9.93	9.86	9.89
4455	NYSE	MFD	Thu, Jan 13, 2022	9.93	9.98	9.86	9.88
4454	NYSE	MFD	Wed, Jan 12, 2022	9.82	9.96	9.82	9.92
4453	NYSE	MFD	Tue, Jan 11, 2022	9.85	9.88	9.81	9.86
4452	NYSE	MFD	Mon, Jan 10, 2022	9.81	9.84	9.77	9.82
4451	NYSE	MFD	Fri, Jan 7, 2022	9.82	9.84	9.76	9.81
4450	NYSE	MFD	Thu, Jan 6, 2022	9.74	9.84	9.70	9.84
4449	NYSE	MFD	Wed, Jan 5, 2022	9.81	9.83	9.72	9.73
4448	NYSE	MFD	Tue, Jan 4, 2022	9.72	9.83	9.72	9.80
4447	NYSE	MFD	Mon, Jan 3, 2022	9.64	9.78	9.64	9.76
4446	NYSE	MFD	Fri, Dec 31, 2021	9.51	9.77	9.51	9.65
4445	NYSE	MFD	Thu, Dec 30, 2021	9.62	9.70	9.60	9.65
4444	NYSE	MFD	Wed, Dec 29, 2021	9.61	9.65	9.32	9.63
4443	NYSE	MFD	Tue, Dec 28, 2021	9.65	9.71	9.60	9.65
4442	NYSE	MFD	Mon, Dec 27, 2021	9.64	9.68	9.64	9.68
4441	NYSE	MFD	Thu, Dec 23, 2021	9.56	9.65	9.55	9.62
4440	NYSE	MFD	Wed, Dec 22, 2021	9.50	9.57	9.49	9.55
4439	NYSE	MFD	Tue, Dec 21, 2021	9.42	9.51	9.42	9.50
4438	NYSE	MFD	Mon, Dec 20, 2021	9.57	9.57	9.38	9.44
4437	NYSE	MFD	Fri, Dec 17, 2021	9.41	9.58	9.41	9.50
4436	NYSE	MFD	Thu, Dec 16, 2021	9.52	9.56	9.45	9.50
4435	NYSE	MFD	Wed, Dec 15, 2021	9.36	9.47	9.33	9.47
4434	NYSE	MFD	Tue, Dec 14, 2021	9.37	9.49	9.10	9.39
4433	NYSE	MFD	Mon, Dec 13, 2021	9.65	9.70	9.38	9.44
4432	NYSE	MFD	Fri, Dec 10, 2021	9.72	9.79	9.65	9.68
4431	NYSE	MFD	Thu, Dec 9, 2021	9.71	9.75	9.66	9.70
4430	NYSE	MFD	Wed, Dec 8, 2021	9.65	9.78	9.65	9.70
4429	NYSE	MFD	Tue, Dec 7, 2021	9.68	9.80	9.68	9.68
4428	NYSE	MFD	Mon, Dec 6, 2021	9.85	9.85	9.66	9.69
4427	NYSE	MFD	Fri, Dec 3, 2021	9.71	9.71	9.60	9.64
4426	NYSE	MFD	Thu, Dec 2, 2021	9.76	9.87	9.66	9.71
4425	NYSE	MFD	Wed, Dec 1, 2021	9.91	10.00	9.71	9.76
4424	NYSE	MFD	Tue, Nov 30, 2021	9.79	9.79	9.58	9.65
4423	NYSE	MFD	Mon, Nov 29, 2021	9.41	9.82	9.41	9.73
4422	NYSE	MFD	Fri, Nov 26, 2021	9.50	9.60	9.45	9.50
4421	NYSE	MFD	Wed, Nov 24, 2021	9.51	9.73	9.51	9.61
4420	NYSE	MFD	Tue, Nov 23, 2021	9.62	9.62	9.53	9.56
4419	NYSE	MFD	Mon, Nov 22, 2021	9.62	9.69	9.62	9.65
4418	NYSE	MFD	Fri, Nov 19, 2021	9.85	9.89	9.75	9.66
4417	NYSE	MFD	Thu, Nov 18, 2021	9.72	9.91	9.71	9.87
4416	NYSE	MFD	Wed, Nov 17, 2021	9.78	9.80	9.70	9.74
4415	NYSE	MFD	Tue, Nov 16, 2021	9.80	9.84	9.75	9.80
4414	NYSE	MFD	Mon, Nov 15, 2021	9.80	9.86	9.76	9.79
4413	NYSE	MFD	Fri, Nov 12, 2021	9.69	9.82	9.69	9.75
4412	NYSE	MFD	Thu, Nov 11, 2021	9.79	9.80	9.73	9.74
4411	NYSE	MFD	Wed, Nov 10, 2021	9.70	9.79	9.70	9.73
4410	NYSE	MFD	Tue, Nov 9, 2021	9.75	9.81	9.70	9.75
4409	NYSE	MFD	Mon, Nov 8, 2021	9.75	9.76	9.70	9.75
4408	NYSE	MFD	Fri, Nov 5, 2021	9.72	9.80	9.72	9.75
4407	NYSE	MFD	Thu, Nov 4, 2021	9.70	9.76	9.70	9.72
4406	NYSE	MFD	Wed, Nov 3, 2021	9.71	9.77	9.70	9.73
4405	NYSE	MFD	Tue, Nov 2, 2021	9.75	9.76	9.71	9.74
4404	NYSE	MFD	Mon, Nov 1, 2021	9.69	9.79	9.67	9.77
4403	NYSE	MFD	Fri, Oct 29, 2021	9.73	9.73	9.66	9.71
4402	NYSE	MFD	Thu, Oct 28, 2021	9.70	9.76	9.69	9.70
4401	NYSE	MFD	Wed, Oct 27, 2021	9.75	9.78	9.70	9.70
4400	NYSE	MFD	Tue, Oct 26, 2021	9.81	9.81	9.72	9.75
4399	NYSE	MFD	Mon, Oct 25, 2021	9.72	9.81	9.72	9.79
4398	NYSE	MFD	Fri, Oct 22, 2021	9.77	9.81	9.72	9.81
4397	NYSE	MFD	Thu, Oct 21, 2021	9.78	9.79	9.71	9.75
4396	NYSE	MFD	Wed, Oct 20, 2021	9.78	9.81	9.76	9.78
4395	NYSE	MFD	Tue, Oct 19, 2021	9.75	9.80	9.71	9.78
4394	NYSE	MFD	Mon, Oct 18, 2021	9.68	9.76	9.68	9.70
4393	NYSE	MFD	Fri, Oct 15, 2021	9.72	9.77	9.71	9.72
4392	NYSE	MFD	Thu, Oct 14, 2021	9.66	9.73	9.66	9.70
4391	NYSE	MFD	Wed, Oct 13, 2021	9.58	9.71	9.54	9.63
4390	NYSE	MFD	Tue, Oct 12, 2021	9.60	9.60	9.51	9.59
4389	NYSE	MFD	Mon, Oct 11, 2021	9.57	9.60	9.49	9.54
4388	NYSE	MFD	Fri, Oct 8, 2021	9.50	9.54	9.45	9.53
4387	NYSE	MFD	Thu, Oct 7, 2021	9.41	9.53	9.41	9.43
4386	NYSE	MFD	Wed, Oct 6, 2021	9.40	9.43	9.37	9.43
4385	NYSE	MFD	Tue, Oct 5, 2021	9.49	9.49	9.42	9.44
4384	NYSE	MFD	Mon, Oct 4, 2021	9.58	9.59	9.41	9.41
4383	NYSE	MFD	Fri, Oct 1, 2021	9.50	9.58	9.43	9.43
4382	NYSE	MFD	Thu, Sep 30, 2021	9.69	9.69	9.40	9.51
4381	NYSE	MFD	Wed, Sep 29, 2021	9.46	9.64	9.46	9.62
4380	NYSE	MFD	Tue, Sep 28, 2021	9.50	9.50	9.30	9.50
4379	NYSE	MFD	Mon, Sep 27, 2021	9.50	9.59	9.50	9.50
4378	NYSE	MFD	Fri, Sep 24, 2021	9.54	9.56	9.50	9.50
4377	NYSE	MFD	Thu, Sep 23, 2021	9.56	9.59	9.52	9.53
4376	NYSE	MFD	Wed, Sep 22, 2021	9.57	9.65	9.45	9.60
4375	NYSE	MFD	Tue, Sep 21, 2021	9.50	9.56	9.41	9.44
4374	NYSE	MFD	Mon, Sep 20, 2021	9.53	9.53	9.38	9.39
4373	NYSE	MFD	Fri, Sep 17, 2021	9.69	9.71	9.60	9.61
4372	NYSE	MFD	Thu, Sep 16, 2021	9.67	9.73	9.62	9.69
4371	NYSE	MFD	Wed, Sep 15, 2021	9.74	9.75	9.68	9.74
4370	NYSE	MFD	Tue, Sep 14, 2021	9.63	9.75	9.63	9.68
4369	NYSE	MFD	Mon, Sep 13, 2021	9.76	9.99	9.74	9.75
4368	NYSE	MFD	Fri, Sep 10, 2021	9.75	9.79	9.65	9.71
4367	NYSE	MFD	Thu, Sep 9, 2021	9.77	9.79	9.73	9.73
4366	NYSE	MFD	Wed, Sep 8, 2021	9.66	9.80	9.63	9.74
4365	NYSE	MFD	Tue, Sep 7, 2021	9.79	9.93	9.74	9.76
4364	NYSE	MFD	Fri, Sep 3, 2021	9.79	9.82	9.73	9.78
4363	NYSE	MFD	Thu, Sep 2, 2021	9.85	9.89	9.82	9.83
4362	NYSE	MFD	Wed, Sep 1, 2021	9.74	9.94	9.74	9.83
4361	NYSE	MFD	Tue, Aug 31, 2021	9.74	9.85	9.72	9.75
4360	NYSE	MFD	Mon, Aug 30, 2021	9.77	9.79	9.68	9.72
4359	NYSE	MFD	Fri, Aug 27, 2021	9.79	9.94	9.75	9.79
4358	NYSE	MFD	Thu, Aug 26, 2021	9.95	9.95	9.74	9.74
4357	NYSE	MFD	Wed, Aug 25, 2021	9.80	9.94	9.80	9.89
4356	NYSE	MFD	Tue, Aug 24, 2021	9.80	9.94	9.75	9.84
4355	NYSE	MFD	Mon, Aug 23, 2021	9.74	9.79	9.71	9.77
4354	NYSE	MFD	Fri, Aug 20, 2021	9.68	9.72	9.68	9.71
4353	NYSE	MFD	Thu, Aug 19, 2021	10.01	10.01	9.90	9.71
4352	NYSE	MFD	Wed, Aug 18, 2021	10.07	10.07	10.04	10.06
4351	NYSE	MFD	Tue, Aug 17, 2021	10.00	10.06	10.00	10.03
4350	NYSE	MFD	Mon, Aug 16, 2021	10.06	10.06	10.02	10.04
4349	NYSE	MFD	Fri, Aug 13, 2021	10.00	10.05	9.98	9.98
4348	NYSE	MFD	Thu, Aug 12, 2021	10.00	10.05	9.96	9.99
4347	NYSE	MFD	Wed, Aug 11, 2021	10.02	10.03	9.98	9.99
4346	NYSE	MFD	Tue, Aug 10, 2021	9.93	10.01	9.90	9.95
4345	NYSE	MFD	Mon, Aug 9, 2021	9.91	9.91	9.85	9.88
4344	NYSE	MFD	Fri, Aug 6, 2021	9.84	9.94	9.84	9.91
4343	NYSE	MFD	Thu, Aug 5, 2021	9.80	9.90	9.80	9.87
4342	NYSE	MFD	Wed, Aug 4, 2021	9.96	9.97	9.76	9.83
4341	NYSE	MFD	Tue, Aug 3, 2021	10.00	10.05	9.96	9.98
4340	NYSE	MFD	Mon, Aug 2, 2021	10.02	10.07	10.00	10.01
4339	NYSE	MFD	Fri, Jul 30, 2021	9.96	10.03	9.95	9.99
4338	NYSE	MFD	Thu, Jul 29, 2021	10.00	10.03	9.97	9.99
4337	NYSE	MFD	Wed, Jul 28, 2021	9.94	10.11	9.92	9.95
4336	NYSE	MFD	Tue, Jul 27, 2021	9.93	9.96	9.90	9.91
4335	NYSE	MFD	Mon, Jul 26, 2021	10.00	10.08	9.97	9.97
4334	NYSE	MFD	Fri, Jul 23, 2021	9.96	10.10	9.84	9.98
4333	NYSE	MFD	Thu, Jul 22, 2021	9.96	10.00	9.85	9.92
4332	NYSE	MFD	Wed, Jul 21, 2021	9.80	9.88	9.75	9.88
4331	NYSE	MFD	Tue, Jul 20, 2021	9.80	9.84	9.75	9.79
4330	NYSE	MFD	Mon, Jul 19, 2021	9.83	9.85	9.65	9.80
4329	NYSE	MFD	Fri, Jul 16, 2021	9.89	9.97	9.83	9.87
4328	NYSE	MFD	Thu, Jul 15, 2021	9.88	9.88	9.82	9.86
4327	NYSE	MFD	Wed, Jul 14, 2021	9.82	9.88	9.74	9.84
4326	NYSE	MFD	Tue, Jul 13, 2021	9.76	9.82	9.66	9.80
4325	NYSE	MFD	Mon, Jul 12, 2021	9.79	9.80	9.73	9.78
4324	NYSE	MFD	Fri, Jul 9, 2021	9.88	9.88	9.74	9.74
4323	NYSE	MFD	Thu, Jul 8, 2021	9.65	9.78	9.65	9.78
4322	NYSE	MFD	Wed, Jul 7, 2021	9.84	9.84	9.75	9.79
4321	NYSE	MFD	Tue, Jul 6, 2021	9.80	9.81	9.67	9.75
4320	NYSE	MFD	Fri, Jul 2, 2021	9.77	9.80	9.73	9.77
4319	NYSE	MFD	Thu, Jul 1, 2021	9.81	9.81	9.76	9.77
4318	NYSE	MFD	Wed, Jun 30, 2021	9.71	9.80	9.67	9.75
4317	NYSE	MFD	Tue, Jun 29, 2021	9.72	9.90	9.72	9.74
4316	NYSE	MFD	Mon, Jun 28, 2021	9.76	9.94	9.72	9.76
4315	NYSE	MFD	Fri, Jun 25, 2021	9.69	9.88	9.69	9.75
4314	NYSE	MFD	Thu, Jun 24, 2021	9.77	9.78	9.71	9.73
4313	NYSE	MFD	Wed, Jun 23, 2021	9.83	9.99	9.71	9.75
4312	NYSE	MFD	Tue, Jun 22, 2021	9.88	9.91	9.81	9.84
4311	NYSE	MFD	Mon, Jun 21, 2021	9.83	9.95	9.80	9.91
4310	NYSE	MFD	Fri, Jun 18, 2021	9.98	9.98	9.40	9.84
4309	NYSE	MFD	Thu, Jun 17, 2021	10.08	10.10	10.00	10.01
4308	NYSE	MFD	Wed, Jun 16, 2021	10.11	10.34	10.08	10.09
4307	NYSE	MFD	Tue, Jun 15, 2021	10.08	10.15	10.08	10.11
4306	NYSE	MFD	Mon, Jun 14, 2021	10.07	10.12	10.05	10.10
4305	NYSE	MFD	Fri, Jun 11, 2021	10.04	10.13	10.02	10.03
4304	NYSE	MFD	Thu, Jun 10, 2021	10.02	10.10	10.01	10.04
4303	NYSE	MFD	Wed, Jun 9, 2021	10.03	10.05	10.00	10.02
4302	NYSE	MFD	Tue, Jun 8, 2021	10.03	10.06	10.00	10.03
4301	NYSE	MFD	Mon, Jun 7, 2021	9.92	10.03	9.92	10.01
4300	NYSE	MFD	Fri, Jun 4, 2021	10.05	10.05	10.00	10.02
4299	NYSE	MFD	Thu, Jun 3, 2021	10.05	10.05	9.97	10.01
4298	NYSE	MFD	Wed, Jun 2, 2021	10.04	10.05	9.99	10.05
4297	NYSE	MFD	Tue, Jun 1, 2021	10.01	10.05	9.85	9.96
4296	NYSE	MFD	Fri, May 28, 2021	9.92	10.00	9.84	10.00
4295	NYSE	MFD	Thu, May 27, 2021	9.88	9.95	9.87	9.92
4294	NYSE	MFD	Wed, May 26, 2021	9.77	9.94	9.77	9.88
4293	NYSE	MFD	Tue, May 25, 2021	9.87	9.88	9.76	9.79
4292	NYSE	MFD	Mon, May 24, 2021	9.90	9.95	9.87	9.89
4291	NYSE	MFD	Fri, May 21, 2021	10.02	10.02	9.83	9.87
4290	NYSE	MFD	Thu, May 20, 2021	10.06	10.23	10.04	10.03
4289	NYSE	MFD	Wed, May 19, 2021	10.04	10.11	10.04	10.04
4288	NYSE	MFD	Tue, May 18, 2021	10.22	10.22	10.07	10.15
4287	NYSE	MFD	Mon, May 17, 2021	9.94	10.13	9.94	10.04
4286	NYSE	MFD	Fri, May 14, 2021	9.88	9.99	9.87	9.99
4285	NYSE	MFD	Thu, May 13, 2021	9.80	9.96	9.80	9.83
4284	NYSE	MFD	Wed, May 12, 2021	9.87	9.95	9.80	9.80
4283	NYSE	MFD	Tue, May 11, 2021	9.89	9.93	9.85	9.89
4282	NYSE	MFD	Mon, May 10, 2021	9.93	9.99	9.93	9.98
4281	NYSE	MFD	Fri, May 7, 2021	9.95	9.95	9.90	9.94
4280	NYSE	MFD	Thu, May 6, 2021	9.81	9.91	9.80	9.89
4279	NYSE	MFD	Wed, May 5, 2021	9.88	9.86	9.83	9.84
4278	NYSE	MFD	Tue, May 4, 2021	9.90	9.90	9.82	9.83
4277	NYSE	MFD	Mon, May 3, 2021	10.00	10.00	9.90	9.91
4276	NYSE	MFD	Fri, Apr 30, 2021	9.87	9.99	9.87	9.98
4275	NYSE	MFD	Thu, Apr 29, 2021	9.88	9.92	9.86	9.88
4274	NYSE	MFD	Wed, Apr 28, 2021	9.83	9.90	9.83	9.87
4273	NYSE	MFD	Tue, Apr 27, 2021	9.80	9.82	9.73	9.82
4272	NYSE	MFD	Mon, Apr 26, 2021	9.70	9.84	9.68	9.82
4271	NYSE	MFD	Fri, Apr 23, 2021	9.75	10.01	9.67	9.70
4270	NYSE	MFD	Thu, Apr 22, 2021	9.75	9.80	9.75	9.75
4269	NYSE	MFD	Wed, Apr 21, 2021	9.63	9.81	9.63	9.81
4268	NYSE	MFD	Tue, Apr 20, 2021	9.71	9.71	9.62	9.69
4267	NYSE	MFD	Mon, Apr 19, 2021	9.55	9.72	9.55	9.72
4266	NYSE	MFD	Fri, Apr 16, 2021	9.64	9.64	9.56	9.59
4265	NYSE	MFD	Thu, Apr 15, 2021	9.64	9.65	9.59	9.62
4264	NYSE	MFD	Wed, Apr 14, 2021	9.62	9.68	9.60	9.63
4263	NYSE	MFD	Tue, Apr 13, 2021	9.74	9.75	9.60	9.60
4262	NYSE	MFD	Mon, Apr 12, 2021	9.50	9.67	9.47	9.67
4261	NYSE	MFD	Fri, Apr 9, 2021	9.40	9.49	9.40	9.49
4260	NYSE	MFD	Thu, Apr 8, 2021	9.37	9.41	9.35	9.40
4259	NYSE	MFD	Wed, Apr 7, 2021	9.37	9.42	9.34	9.37
4258	NYSE	MFD	Tue, Apr 6, 2021	9.37	9.41	9.34	9.34
4257	NYSE	MFD	Mon, Apr 5, 2021	9.34	9.41	9.30	9.38
4256	NYSE	MFD	Thu, Apr 1, 2021	9.23	9.37	9.23	9.27
4255	NYSE	MFD	Wed, Mar 31, 2021	9.22	9.28	9.21	9.24
4254	NYSE	MFD	Tue, Mar 30, 2021	9.16	9.27	9.16	9.27
4253	NYSE	MFD	Mon, Mar 29, 2021	9.10	9.18	9.10	9.16
4252	NYSE	MFD	Fri, Mar 26, 2021	9.10	9.16	9.10	9.12
4251	NYSE	MFD	Thu, Mar 25, 2021	9.10	9.12	8.86	9.02
4250	NYSE	MFD	Wed, Mar 24, 2021	9.11	9.17	9.05	9.10
4249	NYSE	MFD	Tue, Mar 23, 2021	9.05	9.12	9.05	9.05
4248	NYSE	MFD	Mon, Mar 22, 2021	9.07	9.15	9.02	9.07
4247	NYSE	MFD	Fri, Mar 19, 2021	9.09	9.11	9.05	9.05
4246	NYSE	MFD	Thu, Mar 18, 2021	9.03	9.12	9.01	9.08
4245	NYSE	MFD	Wed, Mar 17, 2021	9.05	9.14	9.05	9.12
4244	NYSE	MFD	Tue, Mar 16, 2021	9.18	9.19	9.07	9.10
4243	NYSE	MFD	Mon, Mar 15, 2021	9.19	9.23	9.11	9.13
4242	NYSE	MFD	Fri, Mar 12, 2021	9.21	9.25	9.16	9.23
4241	NYSE	MFD	Thu, Mar 11, 2021	9.29	9.32	9.16	9.21
4240	NYSE	MFD	Wed, Mar 10, 2021	9.25	9.25	9.18	9.22
4239	NYSE	MFD	Tue, Mar 9, 2021	9.19	9.25	9.19	9.24
4238	NYSE	MFD	Mon, Mar 8, 2021	9.14	9.24	9.05	9.23
4237	NYSE	MFD	Fri, Mar 5, 2021	9.17	9.21	9.08	9.15
4236	NYSE	MFD	Thu, Mar 4, 2021	9.10	9.16	9.07	9.13
4235	NYSE	MFD	Wed, Mar 3, 2021	9.20	9.20	9.06	9.14
4234	NYSE	MFD	Tue, Mar 2, 2021	9.15	9.24	9.02	9.19
4233	NYSE	MFD	Mon, Mar 1, 2021	8.83	9.22	8.73	9.14
4232	NYSE	MFD	Fri, Feb 26, 2021	8.77	8.90	8.65	8.86
4231	NYSE	MFD	Thu, Feb 25, 2021	8.88	8.89	8.66	8.75
4230	NYSE	MFD	Wed, Feb 24, 2021	8.85	8.94	8.80	8.91
4229	NYSE	MFD	Tue, Feb 23, 2021	9.00	9.00	8.55	8.85
4228	NYSE	MFD	Mon, Feb 22, 2021	9.24	9.40	8.98	9.07
4227	NYSE	MFD	Fri, Feb 19, 2021	9.28	9.51	9.28	9.31
4226	NYSE	MFD	Thu, Feb 18, 2021	9.22	9.39	9.22	9.38
4225	NYSE	MFD	Wed, Feb 17, 2021	9.25	9.33	9.13	9.22
4224	NYSE	MFD	Tue, Feb 16, 2021	9.20	9.35	9.17	9.30
4223	NYSE	MFD	Fri, Feb 12, 2021	9.15	9.27	8.95	9.15
4222	NYSE	MFD	Thu, Feb 11, 2021	9.14	9.24	9.11	9.16
4221	NYSE	MFD	Wed, Feb 10, 2021	9.05	9.13	8.97	9.06
4220	NYSE	MFD	Tue, Feb 9, 2021	8.96	9.15	8.96	9.03
4219	NYSE	MFD	Mon, Feb 8, 2021	8.77	9.11	8.75	9.02
4218	NYSE	MFD	Fri, Feb 5, 2021	8.84	8.91	8.79	8.81
4217	NYSE	MFD	Thu, Feb 4, 2021	8.87	9.07	8.76	8.84
4216	NYSE	MFD	Wed, Feb 3, 2021	8.98	8.98	8.80	8.87
4215	NYSE	MFD	Tue, Feb 2, 2021	8.74	9.07	8.74	8.84
4214	NYSE	MFD	Mon, Feb 1, 2021	8.69	8.77	8.69	8.72
4213	NYSE	MFD	Fri, Jan 29, 2021	8.65	8.68	8.59	8.65
4212	NYSE	MFD	Thu, Jan 28, 2021	8.75	8.77	8.68	8.73
4211	NYSE	MFD	Wed, Jan 27, 2021	8.80	8.80	8.60	8.60
4210	NYSE	MFD	Tue, Jan 26, 2021	8.67	8.83	8.67	8.83
4209	NYSE	MFD	Mon, Jan 25, 2021	8.63	8.70	8.61	8.65
4208	NYSE	MFD	Fri, Jan 22, 2021	8.65	8.70	8.65	8.65
4207	NYSE	MFD	Thu, Jan 21, 2021	8.71	8.80	8.67	8.70
4206	NYSE	MFD	Wed, Jan 20, 2021	8.73	8.82	8.71	8.71
4205	NYSE	MFD	Tue, Jan 19, 2021	8.90	8.90	8.64	8.70
4204	NYSE	MFD	Fri, Jan 15, 2021	8.85	8.93	8.81	8.90
4203	NYSE	MFD	Thu, Jan 14, 2021	8.72	9.11	8.64	8.88
4202	NYSE	MFD	Wed, Jan 13, 2021	8.64	8.70	8.60	8.70
4201	NYSE	MFD	Tue, Jan 12, 2021	8.88	8.88	8.59	8.61
4200	NYSE	MFD	Mon, Jan 11, 2021	8.93	8.93	8.81	8.84
4199	NYSE	MFD	Fri, Jan 8, 2021	8.88	9.06	8.76	8.92
4198	NYSE	MFD	Thu, Jan 7, 2021	8.55	8.99	8.55	8.68
4197	NYSE	MFD	Wed, Jan 6, 2021	8.65	8.65	8.45	8.56
4196	NYSE	MFD	Tue, Jan 5, 2021	8.40	8.62	8.37	8.60
4195	NYSE	MFD	Mon, Jan 4, 2021	8.48	8.58	8.30	8.37
4194	NYSE	MFD	Thu, Dec 31, 2020	8.31	8.41	8.31	8.37
4193	NYSE	MFD	Wed, Dec 30, 2020	8.30	8.47	8.30	8.44
4192	NYSE	MFD	Tue, Dec 29, 2020	8.37	8.37	8.27	8.27
4191	NYSE	MFD	Mon, Dec 28, 2020	8.34	8.35	8.27	8.33
4190	NYSE	MFD	Thu, Dec 24, 2020	8.31	8.32	8.25	8.27
4189	NYSE	MFD	Wed, Dec 23, 2020	8.24	8.36	8.24	8.33
4188	NYSE	MFD	Tue, Dec 22, 2020	8.28	8.45	8.28	8.36
4187	NYSE	MFD	Mon, Dec 21, 2020	8.40	8.45	8.26	8.40
4186	NYSE	MFD	Fri, Dec 18, 2020	8.54	8.54	8.43	8.50
4185	NYSE	MFD	Thu, Dec 17, 2020	8.48	8.54	8.48	8.52
4184	NYSE	MFD	Wed, Dec 16, 2020	8.48	8.50	8.46	8.48
4183	NYSE	MFD	Tue, Dec 15, 2020	8.38	8.50	8.38	8.49
4182	NYSE	MFD	Mon, Dec 14, 2020	8.42	8.48	8.34	8.37
4181	NYSE	MFD	Fri, Dec 11, 2020	8.45	8.45	8.40	8.42
4180	NYSE	MFD	Thu, Dec 10, 2020	8.40	8.46	8.40	8.45
4179	NYSE	MFD	Wed, Dec 9, 2020	8.38	8.48	8.36	8.39
4178	NYSE	MFD	Tue, Dec 8, 2020	8.42	8.46	8.35	8.37
4177	NYSE	MFD	Mon, Dec 7, 2020	8.40	8.41	8.30	8.40
4176	NYSE	MFD	Fri, Dec 4, 2020	8.36	8.40	8.35	8.40
4175	NYSE	MFD	Thu, Dec 3, 2020	8.35	8.38	8.32	8.32
4174	NYSE	MFD	Wed, Dec 2, 2020	8.25	8.35	8.13	8.30
4173	NYSE	MFD	Tue, Dec 1, 2020	8.30	8.35	8.26	8.29
4172	NYSE	MFD	Mon, Nov 30, 2020	8.21	8.24	8.17	8.20
4171	NYSE	MFD	Fri, Nov 27, 2020	8.28	8.30	8.27	8.28
4170	NYSE	MFD	Wed, Nov 25, 2020	8.35	8.35	8.20	8.27
4169	NYSE	MFD	Tue, Nov 24, 2020	8.30	8.34	8.09	8.29
4168	NYSE	MFD	Mon, Nov 23, 2020	8.19	8.30	8.12	8.27
4167	NYSE	MFD	Fri, Nov 20, 2020	8.29	8.29	8.10	8.15
4166	NYSE	MFD	Thu, Nov 19, 2020	8.46	8.46	8.36	8.25
4165	NYSE	MFD	Wed, Nov 18, 2020	8.40	8.53	8.40	8.42
4164	NYSE	MFD	Tue, Nov 17, 2020	8.31	8.43	8.25	8.41
4163	NYSE	MFD	Mon, Nov 16, 2020	8.41	8.42	8.25	8.31
4162	NYSE	MFD	Fri, Nov 13, 2020	8.00	8.26	8.00	8.16
4161	NYSE	MFD	Thu, Nov 12, 2020	8.07	8.07	7.98	8.00
4160	NYSE	MFD	Wed, Nov 11, 2020	8.01	8.08	7.96	8.04
4159	NYSE	MFD	Tue, Nov 10, 2020	7.77	7.97	7.76	7.92
4158	NYSE	MFD	Mon, Nov 9, 2020	7.81	7.98	7.60	7.70
4157	NYSE	MFD	Fri, Nov 6, 2020	7.65	7.67	7.47	7.47
4156	NYSE	MFD	Thu, Nov 5, 2020	7.60	7.69	7.60	7.67
4155	NYSE	MFD	Wed, Nov 4, 2020	7.65	7.65	7.51	7.54
4154	NYSE	MFD	Tue, Nov 3, 2020	7.46	7.53	7.44	7.50
4153	NYSE	MFD	Mon, Nov 2, 2020	7.46	7.49	7.38	7.40
4152	NYSE	MFD	Fri, Oct 30, 2020	7.37	7.44	7.31	7.37
4151	NYSE	MFD	Thu, Oct 29, 2020	7.38	7.45	7.36	7.44
4150	NYSE	MFD	Wed, Oct 28, 2020	7.52	7.52	7.39	7.39
4149	NYSE	MFD	Tue, Oct 27, 2020	7.61	7.72	7.58	7.58
4148	NYSE	MFD	Mon, Oct 26, 2020	7.67	7.70	7.62	7.63
4147	NYSE	MFD	Fri, Oct 23, 2020	7.74	7.88	7.71	7.80
4146	NYSE	MFD	Thu, Oct 22, 2020	7.64	7.74	7.63	7.70
4145	NYSE	MFD	Wed, Oct 21, 2020	7.66	7.85	7.64	7.64
4144	NYSE	MFD	Tue, Oct 20, 2020	7.72	7.74	7.67	7.68
4143	NYSE	MFD	Mon, Oct 19, 2020	7.80	7.81	7.57	7.64
4142	NYSE	MFD	Fri, Oct 16, 2020	7.72	7.77	7.72	7.74
4141	NYSE	MFD	Thu, Oct 15, 2020	7.72	7.75	7.62	7.74
4140	NYSE	MFD	Wed, Oct 14, 2020	7.84	7.88	7.77	7.77
4139	NYSE	MFD	Tue, Oct 13, 2020	7.80	7.84	7.79	7.79
4138	NYSE	MFD	Mon, Oct 12, 2020	7.80	7.85	7.80	7.85
4137	NYSE	MFD	Fri, Oct 9, 2020	7.87	7.91	7.67	7.80
4136	NYSE	MFD	Thu, Oct 8, 2020	7.77	7.85	7.77	7.82
4135	NYSE	MFD	Wed, Oct 7, 2020	7.74	7.76	7.69	7.76
4134	NYSE	MFD	Tue, Oct 6, 2020	7.69	7.86	7.69	7.70
4133	NYSE	MFD	Mon, Oct 5, 2020	7.75	7.75	7.65	7.73
4132	NYSE	MFD	Fri, Oct 2, 2020	7.50	7.74	7.50	7.62
4131	NYSE	MFD	Thu, Oct 1, 2020	7.61	7.66	7.53	7.63
4130	NYSE	MFD	Wed, Sep 30, 2020	7.77	7.77	7.65	7.68
4129	NYSE	MFD	Tue, Sep 29, 2020	7.67	7.69	7.60	7.69
4128	NYSE	MFD	Mon, Sep 28, 2020	7.71	7.71	7.61	7.64
4127	NYSE	MFD	Fri, Sep 25, 2020	7.60	7.64	7.56	7.59
4126	NYSE	MFD	Thu, Sep 24, 2020	7.57	7.60	7.50	7.53
4125	NYSE	MFD	Wed, Sep 23, 2020	7.71	7.71	7.54	7.65
4124	NYSE	MFD	Tue, Sep 22, 2020	7.61	7.75	7.60	7.75
4123	NYSE	MFD	Mon, Sep 21, 2020	7.69	7.69	7.60	7.60
4122	NYSE	MFD	Fri, Sep 18, 2020	7.93	7.93	7.75	7.78
4121	NYSE	MFD	Thu, Sep 17, 2020	7.81	7.91	7.80	7.87
4120	NYSE	MFD	Wed, Sep 16, 2020	7.88	7.88	7.81	7.84
4119	NYSE	MFD	Tue, Sep 15, 2020	7.87	7.91	7.84	7.87
4118	NYSE	MFD	Mon, Sep 14, 2020	7.82	7.89	7.79	7.87
4117	NYSE	MFD	Fri, Sep 11, 2020	7.82	7.85	7.75	7.81
4116	NYSE	MFD	Thu, Sep 10, 2020	7.81	7.84	7.79	7.79
4115	NYSE	MFD	Wed, Sep 9, 2020	7.72	7.85	7.72	7.83
4114	NYSE	MFD	Tue, Sep 8, 2020	7.69	7.75	7.55	7.70
4113	NYSE	MFD	Fri, Sep 4, 2020	7.89	7.92	7.74	7.81
4112	NYSE	MFD	Thu, Sep 3, 2020	8.07	8.08	7.87	7.87
4111	NYSE	MFD	Wed, Sep 2, 2020	8.06	8.09	7.99	8.03
4110	NYSE	MFD	Tue, Sep 1, 2020	7.99	8.11	7.99	8.01
4109	NYSE	MFD	Mon, Aug 31, 2020	7.94	8.03	7.90	8.01
4108	NYSE	MFD	Fri, Aug 28, 2020	7.90	7.98	7.85	7.94
4107	NYSE	MFD	Thu, Aug 27, 2020	7.89	8.01	7.88	7.88
4106	NYSE	MFD	Wed, Aug 26, 2020	8.01	8.04	7.91	7.96
4105	NYSE	MFD	Tue, Aug 25, 2020	8.16	8.32	8.01	8.05
4104	NYSE	MFD	Mon, Aug 24, 2020	7.99	8.09	7.99	8.02
4103	NYSE	MFD	Fri, Aug 21, 2020	7.95	8.08	7.91	7.94
4102	NYSE	MFD	Thu, Aug 20, 2020	8.33	8.41	8.18	8.04
4101	NYSE	MFD	Wed, Aug 19, 2020	8.39	9.00	8.35	8.35
4100	NYSE	MFD	Tue, Aug 18, 2020	8.37	8.49	8.37	8.42
4099	NYSE	MFD	Mon, Aug 17, 2020	8.41	8.44	8.34	8.40
4098	NYSE	MFD	Fri, Aug 14, 2020	8.45	8.45	8.40	8.41
4097	NYSE	MFD	Thu, Aug 13, 2020	8.61	8.61	8.47	8.47
4096	NYSE	MFD	Wed, Aug 12, 2020	8.44	8.66	8.44	8.57
4095	NYSE	MFD	Tue, Aug 11, 2020	8.39	8.49	8.38	8.38
4094	NYSE	MFD	Mon, Aug 10, 2020	8.26	8.37	8.26	8.34
4093	NYSE	MFD	Fri, Aug 7, 2020	8.25	8.32	8.25	8.29
4092	NYSE	MFD	Thu, Aug 6, 2020	8.34	8.34	8.25	8.34
4091	NYSE	MFD	Wed, Aug 5, 2020	8.29	8.30	8.24	8.29
4090	NYSE	MFD	Tue, Aug 4, 2020	8.23	8.27	8.18	8.21
4089	NYSE	MFD	Mon, Aug 3, 2020	8.22	8.25	8.13	8.17
4088	NYSE	MFD	Fri, Jul 31, 2020	8.11	8.18	8.11	8.17
4087	NYSE	MFD	Thu, Jul 30, 2020	8.06	8.20	8.06	8.20
4086	NYSE	MFD	Wed, Jul 29, 2020	8.10	8.19	8.07	8.19
4085	NYSE	MFD	Tue, Jul 28, 2020	7.95	8.05	7.95	8.05
4084	NYSE	MFD	Mon, Jul 27, 2020	8.02	8.04	7.95	8.01
4083	NYSE	MFD	Fri, Jul 24, 2020	7.97	7.99	7.91	7.93
4082	NYSE	MFD	Thu, Jul 23, 2020	8.01	8.04	7.97	8.04
4081	NYSE	MFD	Wed, Jul 22, 2020	8.03	8.05	7.96	8.02
4080	NYSE	MFD	Tue, Jul 21, 2020	7.94	8.03	7.94	8.03
4079	NYSE	MFD	Mon, Jul 20, 2020	8.00	8.01	7.85	7.89
4078	NYSE	MFD	Fri, Jul 17, 2020	7.95	8.00	7.80	8.00
4077	NYSE	MFD	Thu, Jul 16, 2020	7.88	7.96	7.88	7.88
4076	NYSE	MFD	Wed, Jul 15, 2020	7.96	7.97	7.88	7.96
4075	NYSE	MFD	Tue, Jul 14, 2020	7.77	7.80	7.70	7.78
4074	NYSE	MFD	Mon, Jul 13, 2020	7.77	7.79	7.70	7.73
4073	NYSE	MFD	Fri, Jul 10, 2020	7.74	7.84	7.70	7.84
4072	NYSE	MFD	Thu, Jul 9, 2020	7.82	7.85	7.56	7.66
4071	NYSE	MFD	Wed, Jul 8, 2020	7.91	8.02	7.80	7.82
4070	NYSE	MFD	Tue, Jul 7, 2020	8.04	8.04	7.91	7.94
4069	NYSE	MFD	Mon, Jul 6, 2020	8.17	8.20	8.06	8.07
4068	NYSE	MFD	Thu, Jul 2, 2020	8.08	8.19	8.06	8.13
4067	NYSE	MFD	Wed, Jul 1, 2020	7.98	8.04	7.94	8.00
4066	NYSE	MFD	Tue, Jun 30, 2020	7.95	7.97	7.89	7.97
4065	NYSE	MFD	Mon, Jun 29, 2020	7.82	7.89	7.77	7.88
4064	NYSE	MFD	Fri, Jun 26, 2020	7.95	7.95	7.77	7.79
4063	NYSE	MFD	Thu, Jun 25, 2020	7.89	7.90	7.83	7.90
4062	NYSE	MFD	Wed, Jun 24, 2020	8.05	8.05	7.81	7.96
4061	NYSE	MFD	Tue, Jun 23, 2020	8.09	8.11	8.05	8.05
4060	NYSE	MFD	Mon, Jun 22, 2020	8.15	8.16	8.03	8.09
4059	NYSE	MFD	Fri, Jun 19, 2020	8.20	8.22	8.02	8.02
4058	NYSE	MFD	Thu, Jun 18, 2020	8.10	8.13	8.04	8.11
4057	NYSE	MFD	Wed, Jun 17, 2020	8.28	8.28	8.12	8.12
4056	NYSE	MFD	Tue, Jun 16, 2020	8.23	8.30	8.12	8.15
4055	NYSE	MFD	Mon, Jun 15, 2020	7.84	8.09	7.79	8.05
4054	NYSE	MFD	Fri, Jun 12, 2020	7.95	8.01	7.88	7.93
4053	NYSE	MFD	Thu, Jun 11, 2020	8.11	8.11	7.85	7.89
4052	NYSE	MFD	Wed, Jun 10, 2020	8.37	8.37	8.25	8.27
4051	NYSE	MFD	Tue, Jun 9, 2020	8.44	8.46	8.35	8.37
4050	NYSE	MFD	Mon, Jun 8, 2020	8.28	8.50	8.28	8.46
4049	NYSE	MFD	Fri, Jun 5, 2020	8.31	8.42	8.31	8.33
4048	NYSE	MFD	Thu, Jun 4, 2020	8.18	8.21	8.14	8.19
4047	NYSE	MFD	Wed, Jun 3, 2020	8.20	8.31	8.13	8.21
4046	NYSE	MFD	Tue, Jun 2, 2020	8.04	8.12	8.04	8.09
4045	NYSE	MFD	Mon, Jun 1, 2020	7.97	8.09	7.97	8.03
4044	NYSE	MFD	Fri, May 29, 2020	7.92	7.95	7.85	7.93
4043	NYSE	MFD	Thu, May 28, 2020	7.93	7.93	7.81	7.85
4042	NYSE	MFD	Wed, May 27, 2020	7.95	7.95	7.85	7.87
4041	NYSE	MFD	Tue, May 26, 2020	8.03	8.05	7.84	7.84
4040	NYSE	MFD	Fri, May 22, 2020	7.83	7.99	7.75	7.89
4039	NYSE	MFD	Thu, May 21, 2020	8.10	8.20	7.92	7.98
4038	NYSE	MFD	Wed, May 20, 2020	7.92	8.09	7.92	8.09
4037	NYSE	MFD	Tue, May 19, 2020	7.80	7.94	7.80	7.94
4036	NYSE	MFD	Mon, May 18, 2020	7.85	7.90	7.85	7.90
4035	NYSE	MFD	Fri, May 15, 2020	7.61	7.68	7.55	7.63
4034	NYSE	MFD	Thu, May 14, 2020	7.61	7.62	7.45	7.61
4033	NYSE	MFD	Wed, May 13, 2020	7.97	7.97	7.64	7.65
4032	NYSE	MFD	Tue, May 12, 2020	8.11	8.11	7.91	7.91
4031	NYSE	MFD	Mon, May 11, 2020	7.94	8.11	7.94	8.11
4030	NYSE	MFD	Fri, May 8, 2020	8.03	8.06	7.98	8.04
4029	NYSE	MFD	Thu, May 7, 2020	7.92	7.95	7.90	7.94
4028	NYSE	MFD	Wed, May 6, 2020	7.83	7.86	7.75	7.79
4027	NYSE	MFD	Tue, May 5, 2020	7.78	7.91	7.78	7.82
4026	NYSE	MFD	Mon, May 4, 2020	7.75	7.81	7.67	7.81
4025	NYSE	MFD	Fri, May 1, 2020	7.76	7.76	7.66	7.70
4024	NYSE	MFD	Thu, Apr 30, 2020	7.95	8.00	7.77	7.91
4023	NYSE	MFD	Wed, Apr 29, 2020	7.96	8.07	7.96	8.05
4022	NYSE	MFD	Tue, Apr 28, 2020	7.97	8.02	7.80	7.82
4021	NYSE	MFD	Mon, Apr 27, 2020	7.88	7.91	7.77	7.91
4020	NYSE	MFD	Fri, Apr 24, 2020	7.83	7.89	7.73	7.73
4019	NYSE	MFD	Thu, Apr 23, 2020	7.83	7.83	7.68	7.82
4018	NYSE	MFD	Wed, Apr 22, 2020	7.68	7.88	7.64	7.73
4017	NYSE	MFD	Tue, Apr 21, 2020	7.56	7.62	7.52	7.58
4016	NYSE	MFD	Mon, Apr 20, 2020	7.85	7.98	7.66	7.66
4015	NYSE	MFD	Fri, Apr 17, 2020	7.98	8.05	7.86	7.96
4014	NYSE	MFD	Thu, Apr 16, 2020	7.76	7.83	7.76	7.82
4013	NYSE	MFD	Wed, Apr 15, 2020	7.81	7.81	7.67	7.76
4012	NYSE	MFD	Tue, Apr 14, 2020	7.85	8.05	7.85	7.98
4011	NYSE	MFD	Mon, Apr 13, 2020	7.89	7.94	7.77	7.85
4010	NYSE	MFD	Thu, Apr 9, 2020	7.95	8.13	7.87	7.88
4009	NYSE	MFD	Wed, Apr 8, 2020	7.37	7.74	7.37	7.74
4008	NYSE	MFD	Tue, Apr 7, 2020	7.63	7.68	7.42	7.42
4007	NYSE	MFD	Mon, Apr 6, 2020	7.12	7.48	7.12	7.48
4006	NYSE	MFD	Fri, Apr 3, 2020	7.36	7.36	6.89	6.94
4005	NYSE	MFD	Thu, Apr 2, 2020	7.19	7.30	6.91	7.24
4004	NYSE	MFD	Wed, Apr 1, 2020	7.45	7.45	7.07	7.14
4003	NYSE	MFD	Tue, Mar 31, 2020	7.41	7.65	7.07	7.53
4002	NYSE	MFD	Mon, Mar 30, 2020	7.28	7.46	7.17	7.32
4001	NYSE	MFD	Fri, Mar 27, 2020	7.15	7.33	6.97	7.30
4000	NYSE	MFD	Thu, Mar 26, 2020	7.04	7.47	6.90	7.35
3999	NYSE	MFD	Wed, Mar 25, 2020	6.43	7.07	6.28	6.87
3998	NYSE	MFD	Tue, Mar 24, 2020	5.98	6.26	5.78	6.26
3997	NYSE	MFD	Mon, Mar 23, 2020	6.10	6.36	5.54	5.58
3996	NYSE	MFD	Fri, Mar 20, 2020	6.48	6.92	6.30	6.41
3995	NYSE	MFD	Thu, Mar 19, 2020	5.48	6.54	5.29	6.41
3994	NYSE	MFD	Wed, Mar 18, 2020	6.75	6.75	5.15	5.66
3993	NYSE	MFD	Tue, Mar 17, 2020	6.70	6.98	6.59	6.90
3992	NYSE	MFD	Mon, Mar 16, 2020	6.78	6.97	6.57	6.67
3991	NYSE	MFD	Fri, Mar 13, 2020	7.20	7.40	7.01	7.35
3990	NYSE	MFD	Thu, Mar 12, 2020	8.11	8.11	6.90	6.90
3989	NYSE	MFD	Wed, Mar 11, 2020	9.09	9.19	8.59	8.60
3988	NYSE	MFD	Tue, Mar 10, 2020	9.59	9.63	9.15	9.22
3987	NYSE	MFD	Mon, Mar 9, 2020	10.05	10.05	9.21	9.22
3986	NYSE	MFD	Fri, Mar 6, 2020	10.04	10.11	9.98	10.08
3985	NYSE	MFD	Thu, Mar 5, 2020	10.55	10.55	10.11	10.16
3984	NYSE	MFD	Wed, Mar 4, 2020	10.40	10.70	10.33	10.69
3983	NYSE	MFD	Tue, Mar 3, 2020	10.12	10.53	10.12	10.26
3982	NYSE	MFD	Mon, Mar 2, 2020	9.55	10.12	9.53	10.12
3981	NYSE	MFD	Fri, Feb 28, 2020	9.80	9.80	9.34	9.51
3980	NYSE	MFD	Thu, Feb 27, 2020	10.42	10.42	9.86	9.86
3979	NYSE	MFD	Wed, Feb 26, 2020	10.49	10.58	10.39	10.49
3978	NYSE	MFD	Tue, Feb 25, 2020	10.78	10.84	10.50	10.53
3977	NYSE	MFD	Mon, Feb 24, 2020	11.14	11.14	10.70	10.82
3976	NYSE	MFD	Fri, Feb 21, 2020	11.20	11.21	11.12	11.19
3975	NYSE	MFD	Thu, Feb 20, 2020	11.47	11.52	11.44	11.27
3974	NYSE	MFD	Wed, Feb 19, 2020	11.40	11.45	11.36	11.45
3973	NYSE	MFD	Tue, Feb 18, 2020	11.38	11.40	11.36	11.40
3972	NYSE	MFD	Fri, Feb 14, 2020	11.32	11.38	11.30	11.38
3971	NYSE	MFD	Thu, Feb 13, 2020	11.24	11.31	11.22	11.24
3970	NYSE	MFD	Wed, Feb 12, 2020	11.28	11.36	11.22	11.24
3969	NYSE	MFD	Tue, Feb 11, 2020	11.24	11.24	11.19	11.23
3968	NYSE	MFD	Mon, Feb 10, 2020	11.13	11.25	11.12	11.19
3967	NYSE	MFD	Fri, Feb 7, 2020	11.07	11.14	11.07	11.14
3966	NYSE	MFD	Thu, Feb 6, 2020	11.08	11.10	11.08	11.08
3965	NYSE	MFD	Wed, Feb 5, 2020	11.09	11.09	11.04	11.07
3964	NYSE	MFD	Tue, Feb 4, 2020	10.92	11.07	10.90	11.07
3963	NYSE	MFD	Mon, Feb 3, 2020	10.95	10.99	10.90	10.94
3962	NYSE	MFD	Fri, Jan 31, 2020	10.91	11.00	10.89	10.97
3961	NYSE	MFD	Thu, Jan 30, 2020	11.00	11.00	10.92	11.00
3960	NYSE	MFD	Wed, Jan 29, 2020	11.02	11.07	10.96	11.00
3959	NYSE	MFD	Tue, Jan 28, 2020	10.85	11.01	10.85	10.98
3958	NYSE	MFD	Mon, Jan 27, 2020	10.85	10.90	10.85	10.88
3957	NYSE	MFD	Fri, Jan 24, 2020	11.01	11.03	10.94	10.97
3956	NYSE	MFD	Thu, Jan 23, 2020	11.03	11.10	11.02	11.04
3955	NYSE	MFD	Wed, Jan 22, 2020	11.18	11.18	11.00	11.00
3954	NYSE	MFD	Tue, Jan 21, 2020	11.19	11.20	11.12	11.17
3953	NYSE	MFD	Fri, Jan 17, 2020	11.08	11.24	11.04	11.21
3952	NYSE	MFD	Thu, Jan 16, 2020	10.99	11.14	10.93	11.14
3951	NYSE	MFD	Wed, Jan 15, 2020	10.94	10.99	10.86	10.99
3950	NYSE	MFD	Tue, Jan 14, 2020	10.89	10.99	10.82	10.89
3949	NYSE	MFD	Mon, Jan 13, 2020	10.85	11.00	10.81	10.96
3948	NYSE	MFD	Fri, Jan 10, 2020	10.75	10.80	10.66	10.80
3947	NYSE	MFD	Thu, Jan 9, 2020	10.53	10.65	10.52	10.65
3946	NYSE	MFD	Wed, Jan 8, 2020	10.52	10.63	10.52	10.55
3945	NYSE	MFD	Tue, Jan 7, 2020	10.56	10.60	10.50	10.52
3944	NYSE	MFD	Mon, Jan 6, 2020	10.64	10.64	10.49	10.49
3943	NYSE	MFD	Fri, Jan 3, 2020	10.59	10.69	10.56	10.57
3942	NYSE	MFD	Thu, Jan 2, 2020	10.67	10.74	10.66	10.69
3941	NYSE	MFD	Tue, Dec 31, 2019	10.60	10.76	10.57	10.72
3940	NYSE	MFD	Mon, Dec 30, 2019	10.64	10.65	10.57	10.63
3939	NYSE	MFD	Fri, Dec 27, 2019	10.65	10.65	10.56	10.61
3938	NYSE	MFD	Thu, Dec 26, 2019	10.45	10.63	10.45	10.62
3937	NYSE	MFD	Tue, Dec 24, 2019	10.48	10.51	10.45	10.50
3936	NYSE	MFD	Mon, Dec 23, 2019	10.52	10.56	10.37	10.43
3935	NYSE	MFD	Fri, Dec 20, 2019	10.46	10.50	10.37	10.50
3934	NYSE	MFD	Thu, Dec 19, 2019	10.41	10.44	10.36	10.42
3933	NYSE	MFD	Wed, Dec 18, 2019	10.45	10.47	10.36	10.42
3932	NYSE	MFD	Tue, Dec 17, 2019	10.24	10.41	10.24	10.37
3931	NYSE	MFD	Mon, Dec 16, 2019	10.26	10.33	10.23	10.27
3930	NYSE	MFD	Fri, Dec 13, 2019	10.24	10.25	10.19	10.22
3929	NYSE	MFD	Thu, Dec 12, 2019	10.20	10.32	10.11	10.30
3928	NYSE	MFD	Wed, Dec 11, 2019	10.07	10.12	10.05	10.12
3927	NYSE	MFD	Tue, Dec 10, 2019	9.95	10.07	9.94	10.06
3926	NYSE	MFD	Mon, Dec 9, 2019	9.96	10.03	9.92	9.97
3925	NYSE	MFD	Fri, Dec 6, 2019	10.07	10.10	9.96	9.99
3924	NYSE	MFD	Thu, Dec 5, 2019	10.01	10.05	9.99	10.02
3923	NYSE	MFD	Wed, Dec 4, 2019	10.00	10.06	9.95	10.03
3922	NYSE	MFD	Tue, Dec 3, 2019	10.01	10.04	10.00	10.04
3921	NYSE	MFD	Mon, Dec 2, 2019	10.15	10.18	10.04	10.06
3920	NYSE	MFD	Fri, Nov 29, 2019	10.22	10.30	10.20	10.21
3919	NYSE	MFD	Wed, Nov 27, 2019	10.22	10.26	10.13	10.26
3918	NYSE	MFD	Tue, Nov 26, 2019	10.11	10.32	10.11	10.26
3917	NYSE	MFD	Mon, Nov 25, 2019	10.18	10.20	10.06	10.11
3916	NYSE	MFD	Fri, Nov 22, 2019	10.20	10.28	10.16	10.20
3915	NYSE	MFD	Thu, Nov 21, 2019	10.58	10.58	10.44	10.21
3914	NYSE	MFD	Wed, Nov 20, 2019	10.60	10.60	10.53	10.58
3913	NYSE	MFD	Tue, Nov 19, 2019	10.67	10.67	10.50	10.56
3912	NYSE	MFD	Mon, Nov 18, 2019	10.67	10.67	10.42	10.55
3911	NYSE	MFD	Fri, Nov 15, 2019	10.47	10.58	10.41	10.53
3910	NYSE	MFD	Thu, Nov 14, 2019	10.31	10.45	10.25	10.39
3909	NYSE	MFD	Wed, Nov 13, 2019	10.13	10.30	10.13	10.25
3908	NYSE	MFD	Tue, Nov 12, 2019	10.05	10.15	10.05	10.15
3907	NYSE	MFD	Mon, Nov 11, 2019	9.99	10.04	9.98	10.04
3906	NYSE	MFD	Fri, Nov 8, 2019	10.00	10.04	9.99	10.01
3905	NYSE	MFD	Thu, Nov 7, 2019	10.11	10.11	10.01	10.02
3904	NYSE	MFD	Wed, Nov 6, 2019	10.10	10.18	10.06	10.07
3903	NYSE	MFD	Tue, Nov 5, 2019	10.09	10.15	10.09	10.10
3902	NYSE	MFD	Mon, Nov 4, 2019	10.22	10.22	10.07	10.13
3901	NYSE	MFD	Fri, Nov 1, 2019	10.18	10.24	10.11	10.22
3900	NYSE	MFD	Thu, Oct 31, 2019	10.18	10.23	10.12	10.18
3899	NYSE	MFD	Wed, Oct 30, 2019	10.29	10.29	10.11	10.15
3898	NYSE	MFD	Tue, Oct 29, 2019	10.17	10.20	10.12	10.20
3897	NYSE	MFD	Mon, Oct 28, 2019	10.22	10.22	10.15	10.20
3896	NYSE	MFD	Fri, Oct 25, 2019	10.21	10.25	10.14	10.20
3895	NYSE	MFD	Thu, Oct 24, 2019	10.25	10.29	10.20	10.29
3894	NYSE	MFD	Wed, Oct 23, 2019	10.15	10.25	10.10	10.24
3893	NYSE	MFD	Tue, Oct 22, 2019	10.15	10.20	10.15	10.17
3892	NYSE	MFD	Mon, Oct 21, 2019	10.30	10.30	10.12	10.16
3891	NYSE	MFD	Fri, Oct 18, 2019	10.07	10.19	10.00	10.13
3890	NYSE	MFD	Thu, Oct 17, 2019	10.12	10.12	10.05	10.11
3889	NYSE	MFD	Wed, Oct 16, 2019	9.99	10.05	9.92	10.02
3888	NYSE	MFD	Tue, Oct 15, 2019	9.93	9.97	9.89	9.93
3887	NYSE	MFD	Mon, Oct 14, 2019	9.97	9.97	9.92	9.96
3886	NYSE	MFD	Fri, Oct 11, 2019	9.89	9.98	9.87	9.91
3885	NYSE	MFD	Thu, Oct 10, 2019	9.75	9.88	9.75	9.86
3884	NYSE	MFD	Wed, Oct 9, 2019	9.85	9.88	9.83	9.86
3883	NYSE	MFD	Tue, Oct 8, 2019	9.81	9.84	9.75	9.82
3882	NYSE	MFD	Mon, Oct 7, 2019	9.84	9.85	9.80	9.83
3881	NYSE	MFD	Fri, Oct 4, 2019	9.81	9.85	9.80	9.83
3880	NYSE	MFD	Thu, Oct 3, 2019	9.73	9.80	9.72	9.75
3879	NYSE	MFD	Wed, Oct 2, 2019	9.86	9.89	9.72	9.72
3878	NYSE	MFD	Tue, Oct 1, 2019	9.93	9.96	9.87	9.90
3877	NYSE	MFD	Mon, Sep 30, 2019	9.77	9.97	9.77	9.91
3876	NYSE	MFD	Fri, Sep 27, 2019	9.90	9.90	9.72	9.72
3875	NYSE	MFD	Thu, Sep 26, 2019	9.89	9.95	9.87	9.88
3874	NYSE	MFD	Wed, Sep 25, 2019	9.83	10.02	9.81	10.02
3873	NYSE	MFD	Tue, Sep 24, 2019	9.95	10.07	9.79	9.81
3872	NYSE	MFD	Mon, Sep 23, 2019	9.86	9.96	9.86	9.96
3871	NYSE	MFD	Fri, Sep 20, 2019	9.82	9.95	9.82	9.93
3870	NYSE	MFD	Thu, Sep 19, 2019	9.88	9.88	9.82	9.82
3869	NYSE	MFD	Wed, Sep 18, 2019	9.88	9.90	9.80	9.82
3868	NYSE	MFD	Tue, Sep 17, 2019	9.99	10.01	9.73	9.81
3867	NYSE	MFD	Mon, Sep 16, 2019	10.05	10.05	9.95	9.97
3866	NYSE	MFD	Fri, Sep 13, 2019	9.93	10.00	9.88	10.00
3865	NYSE	MFD	Thu, Sep 12, 2019	9.95	9.96	9.87	9.96
3864	NYSE	MFD	Wed, Sep 11, 2019	9.83	9.89	9.80	9.87
3863	NYSE	MFD	Tue, Sep 10, 2019	9.88	9.88	9.76	9.85
3862	NYSE	MFD	Mon, Sep 9, 2019	9.87	10.00	9.85	9.87
3861	NYSE	MFD	Fri, Sep 6, 2019	9.99	9.99	9.88	9.97
3860	NYSE	MFD	Thu, Sep 5, 2019	9.99	9.99	9.87	9.96
3859	NYSE	MFD	Wed, Sep 4, 2019	9.92	10.01	9.84	9.97
3858	NYSE	MFD	Tue, Sep 3, 2019	9.70	9.86	9.70	9.85
3857	NYSE	MFD	Fri, Aug 30, 2019	9.73	9.85	9.70	9.80
3856	NYSE	MFD	Thu, Aug 29, 2019	9.62	9.80	9.59	9.80
3855	NYSE	MFD	Wed, Aug 28, 2019	9.50	9.60	9.50	9.57
3854	NYSE	MFD	Tue, Aug 27, 2019	9.51	9.63	9.41	9.51
3853	NYSE	MFD	Mon, Aug 26, 2019	9.50	9.57	9.46	9.47
3852	NYSE	MFD	Fri, Aug 23, 2019	9.65	9.65	9.50	9.53
3851	NYSE	MFD	Thu, Aug 22, 2019	9.76	9.79	9.57	9.63
3850	NYSE	MFD	Wed, Aug 21, 2019	9.96	10.03	9.95	9.76
3849	NYSE	MFD	Tue, Aug 20, 2019	10.03	10.05	9.89	9.95
3848	NYSE	MFD	Mon, Aug 19, 2019	9.89	10.05	9.85	10.00
3847	NYSE	MFD	Fri, Aug 16, 2019	9.86	9.90	9.82	9.82
3846	NYSE	MFD	Thu, Aug 15, 2019	9.88	9.88	9.81	9.82
3845	NYSE	MFD	Wed, Aug 14, 2019	9.93	9.93	9.80	9.82
3844	NYSE	MFD	Tue, Aug 13, 2019	9.95	10.03	9.88	9.99
3843	NYSE	MFD	Mon, Aug 12, 2019	9.88	10.01	9.82	9.85
3842	NYSE	MFD	Fri, Aug 9, 2019	9.97	10.00	9.95	10.00
3841	NYSE	MFD	Thu, Aug 8, 2019	9.90	10.00	9.87	9.91
3840	NYSE	MFD	Wed, Aug 7, 2019	9.93	9.94	9.84	9.88
3839	NYSE	MFD	Tue, Aug 6, 2019	10.03	10.03	9.80	9.98
3838	NYSE	MFD	Mon, Aug 5, 2019	10.24	10.24	9.81	9.86
3837	NYSE	MFD	Fri, Aug 2, 2019	10.23	10.23	10.15	10.21
3836	NYSE	MFD	Thu, Aug 1, 2019	10.23	10.27	10.15	10.15
3835	NYSE	MFD	Wed, Jul 31, 2019	10.23	10.25	10.20	10.24
3834	NYSE	MFD	Tue, Jul 30, 2019	10.26	10.31	10.20	10.22
3833	NYSE	MFD	Mon, Jul 29, 2019	10.34	10.36	10.26	10.30
3832	NYSE	MFD	Fri, Jul 26, 2019	10.32	10.35	10.27	10.32
3831	NYSE	MFD	Thu, Jul 25, 2019	10.37	10.38	10.29	10.31
3830	NYSE	MFD	Wed, Jul 24, 2019	10.32	10.37	10.29	10.37
3829	NYSE	MFD	Tue, Jul 23, 2019	10.42	10.42	10.27	10.31
3828	NYSE	MFD	Mon, Jul 22, 2019	10.46	10.46	10.37	10.39
3827	NYSE	MFD	Fri, Jul 19, 2019	10.42	10.44	10.40	10.42
3826	NYSE	MFD	Thu, Jul 18, 2019	10.43	10.53	10.37	10.42
3825	NYSE	MFD	Wed, Jul 17, 2019	10.46	10.50	10.42	10.48
3824	NYSE	MFD	Tue, Jul 16, 2019	10.34	10.43	10.34	10.41
3823	NYSE	MFD	Mon, Jul 15, 2019	10.45	10.45	10.38	10.43
3822	NYSE	MFD	Fri, Jul 12, 2019	10.51	10.51	10.43	10.43
3821	NYSE	MFD	Thu, Jul 11, 2019	10.42	10.50	10.42	10.48
3820	NYSE	MFD	Wed, Jul 10, 2019	10.47	10.48	10.34	10.48
3819	NYSE	MFD	Tue, Jul 9, 2019	10.41	10.45	10.37	10.39
3818	NYSE	MFD	Mon, Jul 8, 2019	10.34	10.45	10.34	10.41
3817	NYSE	MFD	Fri, Jul 5, 2019	10.52	10.53	10.41	10.46
3816	NYSE	MFD	Wed, Jul 3, 2019	10.42	10.50	10.42	10.49
3815	NYSE	MFD	Tue, Jul 2, 2019	10.32	10.42	10.32	10.37
3814	NYSE	MFD	Mon, Jul 1, 2019	10.39	10.44	10.30	10.32
3813	NYSE	MFD	Fri, Jun 28, 2019	10.34	10.45	10.34	10.38
3812	NYSE	MFD	Thu, Jun 27, 2019	10.34	10.40	10.34	10.35
3811	NYSE	MFD	Wed, Jun 26, 2019	10.33	10.40	10.33	10.33
3810	NYSE	MFD	Tue, Jun 25, 2019	10.36	10.40	10.34	10.36
3809	NYSE	MFD	Mon, Jun 24, 2019	10.38	10.45	10.38	10.40
3808	NYSE	MFD	Fri, Jun 21, 2019	10.45	10.50	10.39	10.39
3807	NYSE	MFD	Thu, Jun 20, 2019	10.45	10.56	10.43	10.51
3806	NYSE	MFD	Wed, Jun 19, 2019	10.45	10.45	10.37	10.44
3805	NYSE	MFD	Tue, Jun 18, 2019	10.50	10.50	10.42	10.43
3804	NYSE	MFD	Mon, Jun 17, 2019	10.46	10.47	10.41	10.42
3803	NYSE	MFD	Fri, Jun 14, 2019	10.44	10.46	10.33	10.43
3802	NYSE	MFD	Thu, Jun 13, 2019	10.43	10.46	10.32	10.41
3801	NYSE	MFD	Wed, Jun 12, 2019	10.45	10.45	10.34	10.41
3800	NYSE	MFD	Tue, Jun 11, 2019	10.42	10.44	10.28	10.40
3799	NYSE	MFD	Mon, Jun 10, 2019	10.33	10.41	10.29	10.34
3798	NYSE	MFD	Fri, Jun 7, 2019	10.37	10.45	10.30	10.39
3797	NYSE	MFD	Thu, Jun 6, 2019	10.23	10.30	10.22	10.29
3796	NYSE	MFD	Wed, Jun 5, 2019	10.19	10.29	10.17	10.27
3795	NYSE	MFD	Tue, Jun 4, 2019	10.20	10.20	10.13	10.14
3794	NYSE	MFD	Mon, Jun 3, 2019	10.10	10.22	10.04	10.12
3793	NYSE	MFD	Fri, May 31, 2019	10.06	10.18	10.02	10.10
3792	NYSE	MFD	Thu, May 30, 2019	10.06	10.19	10.02	10.09
3791	NYSE	MFD	Wed, May 29, 2019	10.09	10.17	10.00	10.07
3790	NYSE	MFD	Tue, May 28, 2019	10.22	10.33	10.10	10.10
3789	NYSE	MFD	Fri, May 24, 2019	10.30	10.34	10.05	10.22
3788	NYSE	MFD	Thu, May 23, 2019	10.43	10.44	10.20	10.26
3787	NYSE	MFD	Wed, May 22, 2019	10.47	10.49	10.42	10.43
3786	NYSE	MFD	Tue, May 21, 2019	10.63	10.75	10.63	10.44
3785	NYSE	MFD	Mon, May 20, 2019	10.61	10.69	10.60	10.62
3784	NYSE	MFD	Fri, May 17, 2019	10.62	10.78	10.62	10.65
3783	NYSE	MFD	Thu, May 16, 2019	10.87	10.93	10.68	10.71
3782	NYSE	MFD	Wed, May 15, 2019	10.76	10.98	10.76	10.91
3781	NYSE	MFD	Tue, May 14, 2019	11.06	11.11	10.62	10.81
3780	NYSE	MFD	Mon, May 13, 2019	11.27	11.27	11.18	11.25
3779	NYSE	MFD	Fri, May 10, 2019	11.01	11.22	11.00	11.21
3778	NYSE	MFD	Thu, May 9, 2019	10.97	11.04	10.97	11.01
3777	NYSE	MFD	Wed, May 8, 2019	11.04	11.15	11.01	11.03
3776	NYSE	MFD	Tue, May 7, 2019	11.17	11.24	11.06	11.12
3775	NYSE	MFD	Mon, May 6, 2019	11.12	11.20	11.11	11.18
3774	NYSE	MFD	Fri, May 3, 2019	11.23	11.29	11.15	11.16
3773	NYSE	MFD	Thu, May 2, 2019	11.33	11.36	11.22	11.23
3772	NYSE	MFD	Wed, May 1, 2019	11.37	11.37	11.28	11.32
3771	NYSE	MFD	Tue, Apr 30, 2019	11.26	11.38	11.26	11.38
3770	NYSE	MFD	Mon, Apr 29, 2019	11.39	11.40	11.19	11.40
3769	NYSE	MFD	Fri, Apr 26, 2019	11.23	11.40	11.23	11.39
3768	NYSE	MFD	Thu, Apr 25, 2019	11.25	11.28	11.14	11.23
3767	NYSE	MFD	Wed, Apr 24, 2019	11.24	11.24	11.17	11.19
3766	NYSE	MFD	Tue, Apr 23, 2019	11.16	11.24	11.16	11.22
3765	NYSE	MFD	Mon, Apr 22, 2019	11.20	11.24	11.20	11.23
3764	NYSE	MFD	Thu, Apr 18, 2019	11.13	11.20	11.13	11.18
3763	NYSE	MFD	Wed, Apr 17, 2019	11.17	11.20	11.16	11.18
3762	NYSE	MFD	Tue, Apr 16, 2019	11.26	11.26	11.19	11.19
3761	NYSE	MFD	Mon, Apr 15, 2019	11.25	11.26	11.16	11.26
3760	NYSE	MFD	Fri, Apr 12, 2019	11.18	11.26	11.18	11.26
3759	NYSE	MFD	Thu, Apr 11, 2019	11.19	11.21	11.15	11.20
3758	NYSE	MFD	Wed, Apr 10, 2019	11.15	11.19	11.15	11.15
3757	NYSE	MFD	Tue, Apr 9, 2019	11.12	11.15	11.06	11.13
3756	NYSE	MFD	Mon, Apr 8, 2019	11.02	11.15	11.02	11.08
3755	NYSE	MFD	Fri, Apr 5, 2019	11.03	11.06	11.00	11.06
3754	NYSE	MFD	Thu, Apr 4, 2019	10.99	11.02	10.98	11.00
3753	NYSE	MFD	Wed, Apr 3, 2019	10.96	11.03	10.94	11.03
3752	NYSE	MFD	Tue, Apr 2, 2019	10.92	10.99	10.90	10.93
3751	NYSE	MFD	Mon, Apr 1, 2019	10.87	11.00	10.87	10.92
3750	NYSE	MFD	Fri, Mar 29, 2019	11.00	11.00	10.90	10.98
3749	NYSE	MFD	Thu, Mar 28, 2019	11.00	11.01	10.90	10.90
3748	NYSE	MFD	Wed, Mar 27, 2019	11.07	11.15	11.02	11.02
3747	NYSE	MFD	Tue, Mar 26, 2019	10.99	11.16	10.97	11.10
3746	NYSE	MFD	Mon, Mar 25, 2019	11.05	11.05	10.90	10.96
3745	NYSE	MFD	Fri, Mar 22, 2019	11.13	11.13	10.98	11.08
3744	NYSE	MFD	Thu, Mar 21, 2019	11.06	11.17	11.06	11.15
3743	NYSE	MFD	Wed, Mar 20, 2019	11.10	11.14	11.01	11.09
3742	NYSE	MFD	Tue, Mar 19, 2019	11.10	11.15	11.04	11.07
3741	NYSE	MFD	Mon, Mar 18, 2019	11.03	11.08	10.98	11.02
3740	NYSE	MFD	Fri, Mar 15, 2019	11.03	11.10	10.95	11.08
3739	NYSE	MFD	Thu, Mar 14, 2019	11.05	11.08	10.98	11.03
3738	NYSE	MFD	Wed, Mar 13, 2019	11.06	11.07	11.02	11.02
3737	NYSE	MFD	Tue, Mar 12, 2019	11.08	11.08	11.02	11.02
3736	NYSE	MFD	Mon, Mar 11, 2019	11.07	11.08	11.02	11.07
3735	NYSE	MFD	Fri, Mar 8, 2019	11.08	11.18	11.02	11.10
3734	NYSE	MFD	Thu, Mar 7, 2019	11.10	11.10	11.02	11.02
3733	NYSE	MFD	Wed, Mar 6, 2019	11.11	11.11	11.05	11.07
3732	NYSE	MFD	Tue, Mar 5, 2019	11.11	11.16	11.06	11.11
3731	NYSE	MFD	Mon, Mar 4, 2019	11.16	11.16	11.06	11.14
3730	NYSE	MFD	Fri, Mar 1, 2019	11.17	11.18	11.03	11.17
3729	NYSE	MFD	Thu, Feb 28, 2019	11.15	11.17	11.01	11.06
3728	NYSE	MFD	Wed, Feb 27, 2019	11.05	11.15	10.99	11.15
3727	NYSE	MFD	Tue, Feb 26, 2019	10.94	11.07	10.94	11.00
3726	NYSE	MFD	Mon, Feb 25, 2019	11.02	11.02	10.96	10.97
3725	NYSE	MFD	Fri, Feb 22, 2019	10.95	11.01	10.83	10.94
3724	NYSE	MFD	Thu, Feb 21, 2019	11.24	11.25	11.19	10.95
3723	NYSE	MFD	Wed, Feb 20, 2019	11.28	11.29	11.20	11.22
3722	NYSE	MFD	Tue, Feb 19, 2019	11.09	11.25	11.05	11.25
3721	NYSE	MFD	Fri, Feb 15, 2019	11.20	11.20	11.05	11.10
3720	NYSE	MFD	Thu, Feb 14, 2019	11.10	11.20	11.09	11.17
3719	NYSE	MFD	Wed, Feb 13, 2019	11.14	11.16	11.06	11.15
3718	NYSE	MFD	Tue, Feb 12, 2019	10.99	11.14	10.90	11.09
3717	NYSE	MFD	Mon, Feb 11, 2019	10.85	10.98	10.74	10.87
3716	NYSE	MFD	Fri, Feb 8, 2019	10.76	10.85	10.76	10.83
3715	NYSE	MFD	Thu, Feb 7, 2019	10.88	10.89	10.80	10.89
3714	NYSE	MFD	Wed, Feb 6, 2019	10.92	11.00	10.92	10.93
3713	NYSE	MFD	Tue, Feb 5, 2019	10.93	10.96	10.81	10.94
3712	NYSE	MFD	Mon, Feb 4, 2019	10.82	10.93	10.80	10.91
3711	NYSE	MFD	Fri, Feb 1, 2019	10.70	10.79	10.70	10.78
3710	NYSE	MFD	Thu, Jan 31, 2019	10.70	10.82	10.70	10.70
3709	NYSE	MFD	Wed, Jan 30, 2019	10.60	10.79	10.59	10.75
3708	NYSE	MFD	Tue, Jan 29, 2019	10.60	10.62	10.58	10.62
3707	NYSE	MFD	Mon, Jan 28, 2019	10.57	10.61	10.55	10.55
3706	NYSE	MFD	Fri, Jan 25, 2019	10.53	10.65	10.53	10.61
3705	NYSE	MFD	Thu, Jan 24, 2019	10.55	10.66	10.50	10.51
3704	NYSE	MFD	Wed, Jan 23, 2019	10.58	10.60	10.50	10.60
3703	NYSE	MFD	Tue, Jan 22, 2019	10.71	10.79	10.51	10.55
3702	NYSE	MFD	Fri, Jan 18, 2019	10.48	10.71	10.40	10.70
3701	NYSE	MFD	Thu, Jan 17, 2019	10.34	10.50	10.25	10.50
3700	NYSE	MFD	Wed, Jan 16, 2019	10.22	10.34	10.22	10.34
3699	NYSE	MFD	Tue, Jan 15, 2019	10.15	10.27	10.12	10.27
3698	NYSE	MFD	Mon, Jan 14, 2019	10.10	10.24	10.10	10.10
3697	NYSE	MFD	Fri, Jan 11, 2019	10.25	10.28	10.15	10.23
3696	NYSE	MFD	Thu, Jan 10, 2019	10.37	10.37	10.11	10.29
3695	NYSE	MFD	Wed, Jan 9, 2019	10.00	10.35	9.85	10.35
3694	NYSE	MFD	Tue, Jan 8, 2019	10.02	10.07	9.91	10.06
3693	NYSE	MFD	Mon, Jan 7, 2019	9.66	9.95	9.66	9.89
3692	NYSE	MFD	Fri, Jan 4, 2019	9.51	9.63	9.40	9.61
3691	NYSE	MFD	Thu, Jan 3, 2019	9.39	9.56	9.31	9.36
3690	NYSE	MFD	Wed, Jan 2, 2019	9.15	9.34	9.15	9.30
3689	NYSE	MFD	Mon, Dec 31, 2018	9.19	9.36	9.12	9.22
3688	NYSE	MFD	Fri, Dec 28, 2018	9.09	9.29	9.06	9.24
3687	NYSE	MFD	Thu, Dec 27, 2018	8.88	9.08	8.88	9.08
3686	NYSE	MFD	Wed, Dec 26, 2018	8.83	9.11	8.83	9.08
3685	NYSE	MFD	Mon, Dec 24, 2018	8.81	9.00	8.75	8.83
3684	NYSE	MFD	Fri, Dec 21, 2018	8.93	9.31	8.93	9.00
3683	NYSE	MFD	Thu, Dec 20, 2018	9.40	9.45	8.78	9.05
3682	NYSE	MFD	Wed, Dec 19, 2018	9.36	9.57	9.32	9.43
3681	NYSE	MFD	Tue, Dec 18, 2018	9.55	9.56	9.25	9.43
3680	NYSE	MFD	Mon, Dec 17, 2018	9.78	9.78	9.41	9.41
3679	NYSE	MFD	Fri, Dec 14, 2018	9.83	9.93	9.80	9.82
3678	NYSE	MFD	Thu, Dec 13, 2018	9.75	9.94	9.75	9.88
3677	NYSE	MFD	Wed, Dec 12, 2018	9.77	9.96	9.70	9.79
3676	NYSE	MFD	Tue, Dec 11, 2018	10.04	10.08	9.75	9.76
3675	NYSE	MFD	Mon, Dec 10, 2018	10.05	10.16	10.00	10.00
3674	NYSE	MFD	Fri, Dec 7, 2018	10.23	10.33	10.05	10.06
3673	NYSE	MFD	Thu, Dec 6, 2018	10.37	10.55	10.14	10.21
3672	NYSE	MFD	Tue, Dec 4, 2018	10.51	10.51	10.33	10.37
3671	NYSE	MFD	Mon, Dec 3, 2018	10.47	10.60	10.40	10.47
3670	NYSE	MFD	Fri, Nov 30, 2018	10.40	10.50	10.32	10.41
3669	NYSE	MFD	Thu, Nov 29, 2018	10.47	10.59	10.39	10.42
3668	NYSE	MFD	Wed, Nov 28, 2018	10.46	10.63	10.42	10.48
3667	NYSE	MFD	Tue, Nov 27, 2018	10.54	10.60	10.50	10.50
3666	NYSE	MFD	Mon, Nov 26, 2018	10.60	10.69	10.54	10.61
3665	NYSE	MFD	Fri, Nov 23, 2018	10.54	10.65	10.52	10.52
3664	NYSE	MFD	Wed, Nov 21, 2018	10.59	10.78	10.50	10.69
3663	NYSE	MFD	Tue, Nov 20, 2018	11.00	11.00	10.70	10.59
3662	NYSE	MFD	Mon, Nov 19, 2018	11.15	11.17	11.01	11.05
3661	NYSE	MFD	Fri, Nov 16, 2018	11.24	11.24	11.09	11.15
3660	NYSE	MFD	Thu, Nov 15, 2018	11.04	11.26	10.98	11.26
3659	NYSE	MFD	Wed, Nov 14, 2018	11.03	11.15	10.95	11.15
3658	NYSE	MFD	Tue, Nov 13, 2018	10.83	11.03	10.62	11.03
3657	NYSE	MFD	Mon, Nov 12, 2018	10.99	11.00	10.75	10.78
3656	NYSE	MFD	Fri, Nov 9, 2018	10.93	10.99	10.74	10.99
3655	NYSE	MFD	Thu, Nov 8, 2018	10.97	10.99	10.84	10.92
3654	NYSE	MFD	Wed, Nov 7, 2018	10.65	11.04	10.61	10.98
3653	NYSE	MFD	Tue, Nov 6, 2018	10.49	10.56	10.38	10.53
3652	NYSE	MFD	Mon, Nov 5, 2018	10.15	10.40	10.15	10.35
3651	NYSE	MFD	Fri, Nov 2, 2018	10.14	10.24	10.10	10.16
3650	NYSE	MFD	Thu, Nov 1, 2018	10.10	10.18	10.03	10.14
3649	NYSE	MFD	Wed, Oct 31, 2018	10.29	10.30	10.03	10.03
3648	NYSE	MFD	Tue, Oct 30, 2018	10.39	10.41	10.25	10.26
3647	NYSE	MFD	Mon, Oct 29, 2018	10.49	10.50	10.25	10.35
3646	NYSE	MFD	Fri, Oct 26, 2018	10.45	10.45	10.25	10.25
3645	NYSE	MFD	Thu, Oct 25, 2018	10.44	10.49	10.25	10.49
3644	NYSE	MFD	Wed, Oct 24, 2018	10.45	10.45	10.34	10.35
3643	NYSE	MFD	Tue, Oct 23, 2018	10.50	10.50	10.36	10.42
3642	NYSE	MFD	Mon, Oct 22, 2018	10.57	10.61	10.47	10.47
3641	NYSE	MFD	Fri, Oct 19, 2018	10.46	10.70	10.35	10.59
3640	NYSE	MFD	Thu, Oct 18, 2018	10.40	10.53	10.36	10.42
3639	NYSE	MFD	Wed, Oct 17, 2018	10.42	10.53	10.38	10.40
3638	NYSE	MFD	Tue, Oct 16, 2018	10.45	10.47	10.34	10.46
3637	NYSE	MFD	Mon, Oct 15, 2018	10.40	10.40	10.30	10.32
3636	NYSE	MFD	Fri, Oct 12, 2018	10.41	10.56	10.25	10.27
3635	NYSE	MFD	Thu, Oct 11, 2018	10.38	10.63	10.25	10.30
3634	NYSE	MFD	Wed, Oct 10, 2018	10.70	10.70	10.50	10.55
3633	NYSE	MFD	Tue, Oct 9, 2018	10.72	10.75	10.63	10.66
3632	NYSE	MFD	Mon, Oct 8, 2018	10.70	10.79	10.70	10.76
3631	NYSE	MFD	Fri, Oct 5, 2018	10.82	10.86	10.70	10.72
3630	NYSE	MFD	Thu, Oct 4, 2018	10.86	11.02	10.81	10.82
3629	NYSE	MFD	Wed, Oct 3, 2018	10.99	11.08	10.89	10.93
3628	NYSE	MFD	Tue, Oct 2, 2018	10.87	11.01	10.87	10.97
3627	NYSE	MFD	Mon, Oct 1, 2018	10.84	10.98	10.80	10.97
3626	NYSE	MFD	Fri, Sep 28, 2018	10.80	10.89	10.80	10.86
3625	NYSE	MFD	Thu, Sep 27, 2018	10.78	10.82	10.72	10.82
3624	NYSE	MFD	Wed, Sep 26, 2018	10.81	10.89	10.80	10.80
3623	NYSE	MFD	Tue, Sep 25, 2018	10.86	11.02	10.74	10.80
3622	NYSE	MFD	Mon, Sep 24, 2018	10.96	11.00	10.82	10.86
3621	NYSE	MFD	Fri, Sep 21, 2018	11.24	11.24	10.90	10.99
3620	NYSE	MFD	Thu, Sep 20, 2018	11.04	11.30	11.04	11.22
3619	NYSE	MFD	Wed, Sep 19, 2018	11.19	11.26	11.09	11.09
3618	NYSE	MFD	Tue, Sep 18, 2018	11.14	11.30	11.14	11.21
3617	NYSE	MFD	Mon, Sep 17, 2018	10.97	11.14	10.97	11.12
3616	NYSE	MFD	Fri, Sep 14, 2018	11.03	11.05	10.90	10.96
3615	NYSE	MFD	Thu, Sep 13, 2018	11.10	11.10	11.04	11.10
3614	NYSE	MFD	Wed, Sep 12, 2018	10.84	11.32	10.84	11.10
3613	NYSE	MFD	Tue, Sep 11, 2018	10.81	10.87	10.81	10.83
3612	NYSE	MFD	Mon, Sep 10, 2018	10.72	10.84	10.72	10.81
3611	NYSE	MFD	Fri, Sep 7, 2018	10.78	10.86	10.71	10.75
3610	NYSE	MFD	Thu, Sep 6, 2018	10.90	10.99	10.80	10.80
3609	NYSE	MFD	Wed, Sep 5, 2018	10.96	10.96	10.89	10.90
3608	NYSE	MFD	Tue, Sep 4, 2018	11.00	11.02	10.95	10.97
3607	NYSE	MFD	Fri, Aug 31, 2018	11.03	11.11	10.95	11.00
3606	NYSE	MFD	Thu, Aug 30, 2018	10.93	11.02	10.93	11.00
3605	NYSE	MFD	Wed, Aug 29, 2018	10.99	11.03	10.92	11.01
3604	NYSE	MFD	Tue, Aug 28, 2018	10.93	10.99	10.91	10.93
3603	NYSE	MFD	Mon, Aug 27, 2018	11.01	11.05	10.96	10.96
3602	NYSE	MFD	Fri, Aug 24, 2018	11.02	11.11	11.00	11.00
3601	NYSE	MFD	Thu, Aug 23, 2018	11.13	11.15	11.02	11.02
3600	NYSE	MFD	Wed, Aug 22, 2018	11.33	11.33	11.08	11.15
3599	NYSE	MFD	Tue, Aug 21, 2018	11.53	11.63	11.53	11.33
3598	NYSE	MFD	Mon, Aug 20, 2018	11.37	11.47	11.34	11.47
3597	NYSE	MFD	Fri, Aug 17, 2018	11.33	11.38	11.23	11.37
3596	NYSE	MFD	Thu, Aug 16, 2018	11.24	11.27	11.22	11.27
3595	NYSE	MFD	Wed, Aug 15, 2018	11.25	11.27	11.16	11.20
3594	NYSE	MFD	Tue, Aug 14, 2018	11.27	11.34	11.25	11.30
3593	NYSE	MFD	Mon, Aug 13, 2018	11.38	11.47	11.26	11.29
3592	NYSE	MFD	Fri, Aug 10, 2018	11.45	11.61	11.35	11.40
3591	NYSE	MFD	Thu, Aug 9, 2018	11.44	11.50	11.42	11.46
3590	NYSE	MFD	Wed, Aug 8, 2018	11.32	11.44	11.29	11.37
3589	NYSE	MFD	Tue, Aug 7, 2018	11.45	11.45	11.31	11.34
3588	NYSE	MFD	Mon, Aug 6, 2018	11.22	11.34	11.21	11.34
3587	NYSE	MFD	Fri, Aug 3, 2018	11.20	11.23	11.14	11.23
3586	NYSE	MFD	Thu, Aug 2, 2018	11.10	11.17	11.10	11.12
3585	NYSE	MFD	Wed, Aug 1, 2018	11.18	11.18	11.07	11.10
3584	NYSE	MFD	Tue, Jul 31, 2018	11.10	11.17	11.07	11.12
3583	NYSE	MFD	Mon, Jul 30, 2018	11.00	11.05	10.94	11.05
3582	NYSE	MFD	Fri, Jul 27, 2018	11.01	11.03	10.94	10.95
3581	NYSE	MFD	Thu, Jul 26, 2018	10.94	11.04	10.94	11.04
3580	NYSE	MFD	Wed, Jul 25, 2018	11.00	11.00	10.92	10.99
3579	NYSE	MFD	Tue, Jul 24, 2018	11.10	11.10	10.90	10.91
3578	NYSE	MFD	Mon, Jul 23, 2018	10.98	10.99	10.94	10.94
3577	NYSE	MFD	Fri, Jul 20, 2018	11.10	11.10	10.92	10.94
3576	NYSE	MFD	Thu, Jul 19, 2018	10.91	11.04	10.91	11.02
3575	NYSE	MFD	Wed, Jul 18, 2018	11.00	11.00	10.91	10.97
3574	NYSE	MFD	Tue, Jul 17, 2018	10.96	10.99	10.94	10.98
3573	NYSE	MFD	Mon, Jul 16, 2018	11.01	11.01	10.97	11.00
3572	NYSE	MFD	Fri, Jul 13, 2018	11.01	11.04	10.98	11.00
3571	NYSE	MFD	Thu, Jul 12, 2018	11.01	11.07	10.98	11.01
3570	NYSE	MFD	Wed, Jul 11, 2018	11.00	11.06	10.93	10.97
3569	NYSE	MFD	Tue, Jul 10, 2018	11.00	11.09	11.00	11.04
3568	NYSE	MFD	Mon, Jul 9, 2018	11.20	11.20	11.00	11.00
3567	NYSE	MFD	Fri, Jul 6, 2018	11.06	11.14	11.06	11.08
3566	NYSE	MFD	Thu, Jul 5, 2018	11.06	11.12	11.00	11.05
3565	NYSE	MFD	Tue, Jul 3, 2018	10.89	10.99	10.89	10.96
3564	NYSE	MFD	Mon, Jul 2, 2018	10.93	10.95	10.83	10.86
3563	NYSE	MFD	Fri, Jun 29, 2018	10.73	10.84	10.73	10.83
3562	NYSE	MFD	Thu, Jun 28, 2018	10.79	10.85	10.71	10.73
3561	NYSE	MFD	Wed, Jun 27, 2018	10.82	10.89	10.77	10.80
3560	NYSE	MFD	Tue, Jun 26, 2018	10.86	10.95	10.80	10.80
3559	NYSE	MFD	Mon, Jun 25, 2018	10.95	11.01	10.84	10.87
3558	NYSE	MFD	Fri, Jun 22, 2018	11.15	11.18	10.95	10.95
3557	NYSE	MFD	Thu, Jun 21, 2018	11.19	11.19	11.00	11.07
3556	NYSE	MFD	Wed, Jun 20, 2018	11.25	11.25	11.14	11.15
3555	NYSE	MFD	Tue, Jun 19, 2018	11.33	11.36	11.17	11.19
3554	NYSE	MFD	Mon, Jun 18, 2018	11.48	11.54	11.34	11.36
3553	NYSE	MFD	Fri, Jun 15, 2018	11.64	11.69	11.49	11.53
3552	NYSE	MFD	Thu, Jun 14, 2018	11.72	11.74	11.68	11.73
3551	NYSE	MFD	Wed, Jun 13, 2018	11.70	11.71	11.57	11.65
3550	NYSE	MFD	Tue, Jun 12, 2018	11.84	11.84	11.66	11.68
3549	NYSE	MFD	Mon, Jun 11, 2018	11.81	11.81	11.70	11.75
3548	NYSE	MFD	Fri, Jun 8, 2018	11.82	11.83	11.77	11.82
3547	NYSE	MFD	Thu, Jun 7, 2018	11.78	11.81	11.74	11.80
3546	NYSE	MFD	Wed, Jun 6, 2018	11.84	11.84	11.73	11.74
3545	NYSE	MFD	Tue, Jun 5, 2018	11.79	11.81	11.75	11.81
3544	NYSE	MFD	Mon, Jun 4, 2018	11.82	11.84	11.78	11.79
3543	NYSE	MFD	Fri, Jun 1, 2018	11.75	11.84	11.73	11.76
3542	NYSE	MFD	Thu, May 31, 2018	11.85	11.87	11.73	11.79
3541	NYSE	MFD	Wed, May 30, 2018	11.65	11.68	11.45	11.60
3540	NYSE	MFD	Tue, May 29, 2018	11.68	11.68	11.60	11.62
3539	NYSE	MFD	Fri, May 25, 2018	11.64	11.68	11.57	11.66
3538	NYSE	MFD	Thu, May 24, 2018	11.82	11.83	11.61	11.64
3537	NYSE	MFD	Wed, May 23, 2018	11.88	11.88	11.79	11.80
3536	NYSE	MFD	Tue, May 22, 2018	11.79	11.97	11.77	11.89
3535	NYSE	MFD	Mon, May 21, 2018	12.07	12.39	12.07	12.09
3534	NYSE	MFD	Fri, May 18, 2018	12.12	12.12	12.05	12.09
3533	NYSE	MFD	Thu, May 17, 2018	11.99	12.12	11.96	12.12
3532	NYSE	MFD	Wed, May 16, 2018	11.85	11.99	11.85	11.98
3531	NYSE	MFD	Tue, May 15, 2018	11.85	11.92	11.85	11.91
3530	NYSE	MFD	Mon, May 14, 2018	11.84	11.94	11.84	11.90
3529	NYSE	MFD	Fri, May 11, 2018	11.90	11.95	11.84	11.95
3528	NYSE	MFD	Thu, May 10, 2018	11.92	11.92	11.80	11.90
3527	NYSE	MFD	Wed, May 9, 2018	11.68	11.77	11.68	11.76
3526	NYSE	MFD	Tue, May 8, 2018	11.73	11.73	11.62	11.62
3525	NYSE	MFD	Mon, May 7, 2018	11.95	11.97	11.72	11.73
3524	NYSE	MFD	Fri, May 4, 2018	11.60	11.80	11.60	11.78
3523	NYSE	MFD	Thu, May 3, 2018	11.67	11.67	11.57	11.61
3522	NYSE	MFD	Wed, May 2, 2018	11.71	11.74	11.63	11.66
3521	NYSE	MFD	Tue, May 1, 2018	11.82	11.82	11.60	11.62
3520	NYSE	MFD	Mon, Apr 30, 2018	11.73	11.93	11.61	11.68
3519	NYSE	MFD	Fri, Apr 27, 2018	11.68	11.68	11.57	11.63
3518	NYSE	MFD	Thu, Apr 26, 2018	11.72	11.80	11.52	11.56
3517	NYSE	MFD	Wed, Apr 25, 2018	11.68	11.71	11.55	11.70
3516	NYSE	MFD	Tue, Apr 24, 2018	11.59	11.65	11.56	11.57
3515	NYSE	MFD	Mon, Apr 23, 2018	11.61	11.67	11.58	11.61
3514	NYSE	MFD	Fri, Apr 20, 2018	11.78	11.79	11.62	11.67
3513	NYSE	MFD	Thu, Apr 19, 2018	11.92	11.92	11.81	11.82
3512	NYSE	MFD	Wed, Apr 18, 2018	11.90	11.92	11.87	11.90
3511	NYSE	MFD	Tue, Apr 17, 2018	11.91	11.94	11.86	11.87
3510	NYSE	MFD	Mon, Apr 16, 2018	11.96	11.96	11.84	11.85
3509	NYSE	MFD	Fri, Apr 13, 2018	11.79	11.90	11.79	11.88
3508	NYSE	MFD	Thu, Apr 12, 2018	11.83	11.87	11.79	11.79
3507	NYSE	MFD	Wed, Apr 11, 2018	11.82	11.86	11.80	11.81
3506	NYSE	MFD	Tue, Apr 10, 2018	11.83	11.87	11.73	11.82
3505	NYSE	MFD	Mon, Apr 9, 2018	11.73	11.91	11.73	11.80
3504	NYSE	MFD	Fri, Apr 6, 2018	11.70	11.78	11.70	11.74
3503	NYSE	MFD	Thu, Apr 5, 2018	11.71	11.82	11.69	11.80
3502	NYSE	MFD	Wed, Apr 4, 2018	11.57	11.72	11.57	11.70
3501	NYSE	MFD	Tue, Apr 3, 2018	11.60	11.70	11.60	11.69
3500	NYSE	MFD	Mon, Apr 2, 2018	11.62	11.65	11.54	11.62
3499	NYSE	MFD	Thu, Mar 29, 2018	11.69	11.69	11.56	11.62
3498	NYSE	MFD	Wed, Mar 28, 2018	11.51	11.52	11.49	11.50
3497	NYSE	MFD	Tue, Mar 27, 2018	11.50	11.58	11.44	11.49
3496	NYSE	MFD	Mon, Mar 26, 2018	11.56	11.60	11.44	11.45
3495	NYSE	MFD	Fri, Mar 23, 2018	11.56	11.65	11.47	11.47
3494	NYSE	MFD	Thu, Mar 22, 2018	11.57	11.62	11.55	11.56
3493	NYSE	MFD	Wed, Mar 21, 2018	11.59	11.64	11.59	11.63
3492	NYSE	MFD	Tue, Mar 20, 2018	11.68	11.71	11.60	11.60
3491	NYSE	MFD	Mon, Mar 19, 2018	11.83	11.83	11.66	11.68
3490	NYSE	MFD	Fri, Mar 16, 2018	11.85	11.92	11.83	11.83
3489	NYSE	MFD	Thu, Mar 15, 2018	12.06	12.14	11.86	11.89
3488	NYSE	MFD	Wed, Mar 14, 2018	12.15	12.15	12.05	12.09
3487	NYSE	MFD	Tue, Mar 13, 2018	12.30	12.30	12.06	12.09
3486	NYSE	MFD	Mon, Mar 12, 2018	12.02	12.21	12.02	12.13
3485	NYSE	MFD	Fri, Mar 9, 2018	11.93	12.00	11.91	11.98
3484	NYSE	MFD	Thu, Mar 8, 2018	11.87	11.94	11.87	11.93
3483	NYSE	MFD	Wed, Mar 7, 2018	11.89	11.97	11.80	11.80
3482	NYSE	MFD	Tue, Mar 6, 2018	11.98	11.98	11.88	11.88
3481	NYSE	MFD	Mon, Mar 5, 2018	11.78	11.92	11.78	11.89
3480	NYSE	MFD	Fri, Mar 2, 2018	11.81	11.93	11.78	11.81
3479	NYSE	MFD	Thu, Mar 1, 2018	11.92	12.06	11.83	11.89
3478	NYSE	MFD	Wed, Feb 28, 2018	12.12	12.40	11.90	11.90
3477	NYSE	MFD	Tue, Feb 27, 2018	12.17	12.17	12.06	12.10
3476	NYSE	MFD	Mon, Feb 26, 2018	12.20	12.40	12.10	12.11
3475	NYSE	MFD	Fri, Feb 23, 2018	12.10	12.22	12.09	12.16
3474	NYSE	MFD	Thu, Feb 22, 2018	12.21	12.36	12.10	12.14
3473	NYSE	MFD	Wed, Feb 21, 2018	12.73	12.73	12.43	12.25
3472	NYSE	MFD	Tue, Feb 20, 2018	12.77	12.81	12.55	12.55
3471	NYSE	MFD	Fri, Feb 16, 2018	12.60	12.80	12.57	12.75
3470	NYSE	MFD	Thu, Feb 15, 2018	12.51	12.67	12.50	12.50
3469	NYSE	MFD	Wed, Feb 14, 2018	12.35	12.52	12.29	12.49
3468	NYSE	MFD	Tue, Feb 13, 2018	12.43	12.50	12.38	12.40
3467	NYSE	MFD	Mon, Feb 12, 2018	12.47	12.54	12.29	12.43
3466	NYSE	MFD	Fri, Feb 9, 2018	12.41	12.51	12.25	12.45
3465	NYSE	MFD	Thu, Feb 8, 2018	12.52	12.53	12.34	12.34
3464	NYSE	MFD	Wed, Feb 7, 2018	12.32	12.73	12.32	12.50
3463	NYSE	MFD	Tue, Feb 6, 2018	12.27	12.43	12.22	12.28
3462	NYSE	MFD	Mon, Feb 5, 2018	12.80	12.80	12.31	12.39
3461	NYSE	MFD	Fri, Feb 2, 2018	12.95	13.00	12.83	12.83
3460	NYSE	MFD	Thu, Feb 1, 2018	12.99	13.31	12.96	12.99
3459	NYSE	MFD	Wed, Jan 31, 2018	13.22	13.45	12.98	13.02
3458	NYSE	MFD	Tue, Jan 30, 2018	13.25	13.35	13.24	13.25
3457	NYSE	MFD	Mon, Jan 29, 2018	13.20	13.36	13.20	13.36
3456	NYSE	MFD	Fri, Jan 26, 2018	13.16	13.41	13.16	13.30
3455	NYSE	MFD	Thu, Jan 25, 2018	13.56	13.56	13.27	13.37
3454	NYSE	MFD	Wed, Jan 24, 2018	13.45	13.55	13.28	13.55
3453	NYSE	MFD	Tue, Jan 23, 2018	13.20	13.43	13.10	13.40
3452	NYSE	MFD	Mon, Jan 22, 2018	13.04	13.20	13.03	13.19
3451	NYSE	MFD	Fri, Jan 19, 2018	13.03	13.07	12.93	12.98
3450	NYSE	MFD	Thu, Jan 18, 2018	13.01	13.07	12.96	13.04
3449	NYSE	MFD	Wed, Jan 17, 2018	13.10	13.10	12.98	13.05
3448	NYSE	MFD	Tue, Jan 16, 2018	12.87	13.09	12.87	12.99
3447	NYSE	MFD	Fri, Jan 12, 2018	12.72	12.89	12.72	12.88
3446	NYSE	MFD	Thu, Jan 11, 2018	12.69	12.75	12.67	12.74
3445	NYSE	MFD	Wed, Jan 10, 2018	12.71	12.75	12.68	12.70
3444	NYSE	MFD	Tue, Jan 9, 2018	12.74	12.80	12.71	12.78
3443	NYSE	MFD	Mon, Jan 8, 2018	12.67	12.80	12.61	12.72
3442	NYSE	MFD	Fri, Jan 5, 2018	12.75	12.80	12.68	12.78
3441	NYSE	MFD	Thu, Jan 4, 2018	12.68	12.78	12.68	12.74
3440	NYSE	MFD	Wed, Jan 3, 2018	12.56	12.65	12.56	12.61
3439	NYSE	MFD	Tue, Jan 2, 2018	12.53	12.58	12.41	12.56
3438	NYSE	MFD	Fri, Dec 29, 2017	12.59	12.59	12.40	12.43
3437	NYSE	MFD	Thu, Dec 28, 2017	12.43	12.50	12.42	12.49
3436	NYSE	MFD	Wed, Dec 27, 2017	12.44	12.44	12.32	12.42
3435	NYSE	MFD	Tue, Dec 26, 2017	12.32	12.40	12.31	12.31
3434	NYSE	MFD	Fri, Dec 22, 2017	12.35	12.40	12.30	12.36
3433	NYSE	MFD	Thu, Dec 21, 2017	12.36	12.41	12.36	12.37
3432	NYSE	MFD	Wed, Dec 20, 2017	12.40	12.41	12.38	12.39
3431	NYSE	MFD	Tue, Dec 19, 2017	12.55	12.66	12.30	12.38
3430	NYSE	MFD	Mon, Dec 18, 2017	12.71	12.71	12.56	12.56
3429	NYSE	MFD	Fri, Dec 15, 2017	12.65	12.65	12.56	12.59
3428	NYSE	MFD	Thu, Dec 14, 2017	12.63	12.68	12.62	12.62
3427	NYSE	MFD	Wed, Dec 13, 2017	12.65	12.71	12.63	12.67
3426	NYSE	MFD	Tue, Dec 12, 2017	12.73	12.73	12.64	12.64
3425	NYSE	MFD	Mon, Dec 11, 2017	12.64	12.81	12.64	12.72
3424	NYSE	MFD	Fri, Dec 8, 2017	12.60	12.70	12.59	12.64
3423	NYSE	MFD	Thu, Dec 7, 2017	12.71	12.78	12.60	12.60
3422	NYSE	MFD	Wed, Dec 6, 2017	12.82	12.91	12.75	12.77
3421	NYSE	MFD	Tue, Dec 5, 2017	13.06	13.06	12.92	12.92
3420	NYSE	MFD	Mon, Dec 4, 2017	13.01	13.11	12.93	13.06
3419	NYSE	MFD	Fri, Dec 1, 2017	12.91	13.01	12.82	13.01
3418	NYSE	MFD	Thu, Nov 30, 2017	12.80	12.85	12.80	12.84
3417	NYSE	MFD	Wed, Nov 29, 2017	12.74	12.79	12.60	12.79
3416	NYSE	MFD	Tue, Nov 28, 2017	12.75	12.75	12.63	12.72
3415	NYSE	MFD	Mon, Nov 27, 2017	12.60	12.65	12.54	12.55
3414	NYSE	MFD	Fri, Nov 24, 2017	12.57	12.62	12.49	12.61
3413	NYSE	MFD	Wed, Nov 22, 2017	12.54	12.64	12.49	12.57
3412	NYSE	MFD	Tue, Nov 21, 2017	12.85	12.87	12.73	12.54
3411	NYSE	MFD	Mon, Nov 20, 2017	12.73	12.78	12.72	12.75
3410	NYSE	MFD	Fri, Nov 17, 2017	12.85	12.85	12.72	12.73
3409	NYSE	MFD	Thu, Nov 16, 2017	12.85	12.90	12.73	12.77
3408	NYSE	MFD	Wed, Nov 15, 2017	12.68	12.82	12.68	12.71
3407	NYSE	MFD	Tue, Nov 14, 2017	12.86	12.91	12.65	12.75
3406	NYSE	MFD	Mon, Nov 13, 2017	12.94	13.05	12.88	12.96
3405	NYSE	MFD	Fri, Nov 10, 2017	13.21	13.24	12.98	12.99
3404	NYSE	MFD	Thu, Nov 9, 2017	13.24	13.25	13.11	13.11
3403	NYSE	MFD	Wed, Nov 8, 2017	13.13	13.20	13.05	13.15
3402	NYSE	MFD	Tue, Nov 7, 2017	12.98	13.12	12.98	13.05
3401	NYSE	MFD	Mon, Nov 6, 2017	12.95	13.04	12.94	13.02
3400	NYSE	MFD	Fri, Nov 3, 2017	12.90	12.92	12.75	12.91
3399	NYSE	MFD	Thu, Nov 2, 2017	13.04	13.06	12.83	12.96
3398	NYSE	MFD	Wed, Nov 1, 2017	13.16	13.25	13.07	13.08
3397	NYSE	MFD	Tue, Oct 31, 2017	13.21	13.32	13.16	13.16
3396	NYSE	MFD	Mon, Oct 30, 2017	13.29	13.30	13.22	13.23
3395	NYSE	MFD	Fri, Oct 27, 2017	13.17	13.25	13.05	13.24
3394	NYSE	MFD	Thu, Oct 26, 2017	13.15	13.19	13.10	13.17
3393	NYSE	MFD	Wed, Oct 25, 2017	13.29	13.29	13.10	13.18
3392	NYSE	MFD	Tue, Oct 24, 2017	13.30	13.36	13.25	13.35
3391	NYSE	MFD	Mon, Oct 23, 2017	13.34	13.48	13.11	13.21
3390	NYSE	MFD	Fri, Oct 20, 2017	13.45	13.52	13.22	13.34
3389	NYSE	MFD	Thu, Oct 19, 2017	13.48	13.54	13.44	13.45
3388	NYSE	MFD	Wed, Oct 18, 2017	13.54	13.63	13.50	13.50
3387	NYSE	MFD	Tue, Oct 17, 2017	13.56	13.56	13.48	13.52
3386	NYSE	MFD	Mon, Oct 16, 2017	13.56	13.58	13.52	13.52
3385	NYSE	MFD	Fri, Oct 13, 2017	13.60	13.63	13.55	13.59
3384	NYSE	MFD	Thu, Oct 12, 2017	13.53	13.61	13.53	13.53
3383	NYSE	MFD	Wed, Oct 11, 2017	13.57	13.60	13.55	13.58
3382	NYSE	MFD	Tue, Oct 10, 2017	13.48	13.57	13.48	13.55
3381	NYSE	MFD	Mon, Oct 9, 2017	13.55	13.55	13.46	13.49
3380	NYSE	MFD	Fri, Oct 6, 2017	13.47	13.52	13.44	13.46
3379	NYSE	MFD	Thu, Oct 5, 2017	13.59	13.59	13.52	13.52
3378	NYSE	MFD	Wed, Oct 4, 2017	13.55	13.62	13.51	13.53
3377	NYSE	MFD	Tue, Oct 3, 2017	13.61	13.63	13.56	13.59
3376	NYSE	MFD	Mon, Oct 2, 2017	13.63	13.70	13.55	13.64
3375	NYSE	MFD	Fri, Sep 29, 2017	13.47	13.64	13.47	13.64
3374	NYSE	MFD	Thu, Sep 28, 2017	13.48	13.56	13.43	13.52
3373	NYSE	MFD	Wed, Sep 27, 2017	13.58	13.59	13.47	13.48
3372	NYSE	MFD	Tue, Sep 26, 2017	13.61	13.64	13.53	13.55
3371	NYSE	MFD	Mon, Sep 25, 2017	13.58	13.69	13.58	13.60
3370	NYSE	MFD	Fri, Sep 22, 2017	13.61	13.72	13.61	13.63
3369	NYSE	MFD	Thu, Sep 21, 2017	13.77	13.77	13.61	13.63
3368	NYSE	MFD	Wed, Sep 20, 2017	13.77	13.85	13.71	13.84
3367	NYSE	MFD	Tue, Sep 19, 2017	13.77	13.77	13.66	13.74
3366	NYSE	MFD	Mon, Sep 18, 2017	13.75	13.76	13.66	13.74
3365	NYSE	MFD	Fri, Sep 15, 2017	13.70	13.74	13.68	13.74
3364	NYSE	MFD	Thu, Sep 14, 2017	13.81	13.81	13.69	13.71
3363	NYSE	MFD	Wed, Sep 13, 2017	13.40	14.00	13.40	13.73
3362	NYSE	MFD	Tue, Sep 12, 2017	13.48	13.57	13.48	13.52
3361	NYSE	MFD	Mon, Sep 11, 2017	13.45	13.55	13.45	13.54
3360	NYSE	MFD	Fri, Sep 8, 2017	13.47	13.54	13.43	13.43
3359	NYSE	MFD	Thu, Sep 7, 2017	13.56	13.59	13.53	13.54
3358	NYSE	MFD	Wed, Sep 6, 2017	13.50	13.67	13.46	13.50
3357	NYSE	MFD	Tue, Sep 5, 2017	13.63	13.70	13.55	13.62
3356	NYSE	MFD	Fri, Sep 1, 2017	13.55	13.69	13.48	13.69
3355	NYSE	MFD	Thu, Aug 31, 2017	13.65	13.65	13.42	13.51
3354	NYSE	MFD	Wed, Aug 30, 2017	13.43	13.50	13.28	13.50
3353	NYSE	MFD	Tue, Aug 29, 2017	13.24	13.41	13.24	13.39
3352	NYSE	MFD	Mon, Aug 28, 2017	13.17	13.33	13.17	13.27
3351	NYSE	MFD	Fri, Aug 25, 2017	13.24	13.34	13.11	13.19
3350	NYSE	MFD	Thu, Aug 24, 2017	13.19	13.28	13.19	13.23
3349	NYSE	MFD	Wed, Aug 23, 2017	13.11	13.27	13.08	13.18
3348	NYSE	MFD	Tue, Aug 22, 2017	13.26	13.33	13.21	13.22
3347	NYSE	MFD	Mon, Aug 21, 2017	13.57	13.57	13.50	13.24
3346	NYSE	MFD	Fri, Aug 18, 2017	13.52	13.57	13.50	13.54
3345	NYSE	MFD	Thu, Aug 17, 2017	13.90	13.90	13.56	13.57
3344	NYSE	MFD	Wed, Aug 16, 2017	14.09	14.11	13.91	13.92
3343	NYSE	MFD	Tue, Aug 15, 2017	14.27	14.27	13.95	14.05
3342	NYSE	MFD	Mon, Aug 14, 2017	13.88	14.75	13.67	14.42
3341	NYSE	MFD	Fri, Aug 11, 2017	13.40	13.73	13.29	13.72
3340	NYSE	MFD	Thu, Aug 10, 2017	13.69	13.69	13.36	13.36
3339	NYSE	MFD	Wed, Aug 9, 2017	13.70	13.73	13.65	13.70
3338	NYSE	MFD	Tue, Aug 8, 2017	13.88	13.88	13.71	13.77
3337	NYSE	MFD	Mon, Aug 7, 2017	13.75	13.82	13.74	13.81
3336	NYSE	MFD	Fri, Aug 4, 2017	13.78	13.80	13.74	13.79
3335	NYSE	MFD	Thu, Aug 3, 2017	13.76	13.79	13.64	13.79
3334	NYSE	MFD	Wed, Aug 2, 2017	13.48	13.82	13.48	13.81
3333	NYSE	MFD	Tue, Aug 1, 2017	13.41	13.54	13.41	13.46
3332	NYSE	MFD	Mon, Jul 31, 2017	13.36	13.58	13.34	13.43
3331	NYSE	MFD	Fri, Jul 28, 2017	13.39	13.39	13.29	13.32
3330	NYSE	MFD	Thu, Jul 27, 2017	13.61	13.61	13.38	13.45
3329	NYSE	MFD	Wed, Jul 26, 2017	13.35	13.67	13.35	13.52
3328	NYSE	MFD	Tue, Jul 25, 2017	13.34	13.40	13.31	13.37
3327	NYSE	MFD	Mon, Jul 24, 2017	13.29	13.38	13.27	13.38
3326	NYSE	MFD	Fri, Jul 21, 2017	13.25	13.31	13.21	13.31
3325	NYSE	MFD	Thu, Jul 20, 2017	13.22	13.30	13.22	13.30
3324	NYSE	MFD	Wed, Jul 19, 2017	13.23	13.27	13.20	13.20
3323	NYSE	MFD	Tue, Jul 18, 2017	13.20	13.27	13.16	13.27
3322	NYSE	MFD	Mon, Jul 17, 2017	13.14	13.19	13.11	13.17
3321	NYSE	MFD	Fri, Jul 14, 2017	13.10	13.15	13.01	13.10
3320	NYSE	MFD	Thu, Jul 13, 2017	13.03	13.09	13.03	13.05
3319	NYSE	MFD	Wed, Jul 12, 2017	13.05	13.10	13.01	13.07
3318	NYSE	MFD	Tue, Jul 11, 2017	13.00	13.04	12.97	13.03
3317	NYSE	MFD	Mon, Jul 10, 2017	13.06	13.08	13.02	13.02
3316	NYSE	MFD	Fri, Jul 7, 2017	13.01	13.05	12.96	12.98
3315	NYSE	MFD	Thu, Jul 6, 2017	13.00	13.08	12.95	13.01
3314	NYSE	MFD	Wed, Jul 5, 2017	13.14	13.17	12.99	13.00
3313	NYSE	MFD	Mon, Jul 3, 2017	13.07	13.10	12.88	13.06
3312	NYSE	MFD	Fri, Jun 30, 2017	13.03	13.10	13.01	13.02
3311	NYSE	MFD	Thu, Jun 29, 2017	13.12	13.12	12.97	13.05
3310	NYSE	MFD	Wed, Jun 28, 2017	13.03	13.16	13.03	13.10
3309	NYSE	MFD	Tue, Jun 27, 2017	12.93	13.08	12.93	13.02
3308	NYSE	MFD	Mon, Jun 26, 2017	12.85	12.95	12.85	12.95
3307	NYSE	MFD	Fri, Jun 23, 2017	12.88	12.94	12.76	12.87
3306	NYSE	MFD	Thu, Jun 22, 2017	12.98	13.16	12.66	12.89
3305	NYSE	MFD	Wed, Jun 21, 2017	13.12	13.16	12.95	13.02
3304	NYSE	MFD	Tue, Jun 20, 2017	13.24	13.30	13.09	13.22
3303	NYSE	MFD	Mon, Jun 19, 2017	13.30	13.30	13.23	13.28
3302	NYSE	MFD	Fri, Jun 16, 2017	13.12	13.30	13.07	13.25
3301	NYSE	MFD	Thu, Jun 15, 2017	13.13	13.13	13.05	13.10
3300	NYSE	MFD	Wed, Jun 14, 2017	13.28	13.30	13.15	13.19
3299	NYSE	MFD	Tue, Jun 13, 2017	13.35	13.44	13.21	13.22
3298	NYSE	MFD	Mon, Jun 12, 2017	13.36	13.42	13.35	13.37
3297	NYSE	MFD	Fri, Jun 9, 2017	13.37	13.44	13.37	13.43
3296	NYSE	MFD	Thu, Jun 8, 2017	13.29	13.41	13.29	13.37
3295	NYSE	MFD	Wed, Jun 7, 2017	13.29	13.38	13.25	13.36
3294	NYSE	MFD	Tue, Jun 6, 2017	13.26	13.26	13.14	13.21
3293	NYSE	MFD	Mon, Jun 5, 2017	13.16	13.23	13.16	13.22
3292	NYSE	MFD	Fri, Jun 2, 2017	13.12	13.15	13.10	13.15
3291	NYSE	MFD	Thu, Jun 1, 2017	13.09	13.26	13.03	13.18
3290	NYSE	MFD	Wed, May 31, 2017	13.19	13.26	13.09	13.11
3289	NYSE	MFD	Tue, May 30, 2017	13.05	13.15	13.05	13.09
3288	NYSE	MFD	Fri, May 26, 2017	12.94	13.15	12.94	13.10
3287	NYSE	MFD	Thu, May 25, 2017	13.29	13.29	12.95	13.00
3286	NYSE	MFD	Wed, May 24, 2017	13.17	13.20	13.05	13.20
3285	NYSE	MFD	Tue, May 23, 2017	12.82	13.41	12.82	13.12
3284	NYSE	MFD	Mon, May 22, 2017	13.04	13.04	12.76	12.77
3283	NYSE	MFD	Fri, May 19, 2017	12.96	13.43	12.93	13.28
3282	NYSE	MFD	Thu, May 18, 2017	12.85	12.99	12.76	12.93
3281	NYSE	MFD	Wed, May 17, 2017	12.94	12.95	12.78	12.90
3280	NYSE	MFD	Tue, May 16, 2017	12.76	13.00	12.76	12.89
3279	NYSE	MFD	Mon, May 15, 2017	12.75	12.81	12.75	12.75
3278	NYSE	MFD	Fri, May 12, 2017	12.62	12.71	12.62	12.67
3277	NYSE	MFD	Thu, May 11, 2017	12.95	12.97	12.64	12.65
3276	NYSE	MFD	Wed, May 10, 2017	12.85	12.86	12.80	12.84
3275	NYSE	MFD	Tue, May 9, 2017	12.78	12.81	12.77	12.81
3274	NYSE	MFD	Mon, May 8, 2017	12.74	12.79	12.74	12.78
3273	NYSE	MFD	Fri, May 5, 2017	12.69	12.80	12.67	12.76
3272	NYSE	MFD	Thu, May 4, 2017	12.75	12.75	12.66	12.73
3271	NYSE	MFD	Wed, May 3, 2017	12.73	12.80	12.71	12.80
3270	NYSE	MFD	Tue, May 2, 2017	12.67	12.77	12.64	12.77
3269	NYSE	MFD	Mon, May 1, 2017	12.60	12.66	12.57	12.62
3268	NYSE	MFD	Fri, Apr 28, 2017	12.65	12.71	12.65	12.65
3267	NYSE	MFD	Thu, Apr 27, 2017	12.63	12.73	12.62	12.71
3266	NYSE	MFD	Wed, Apr 26, 2017	12.72	12.75	12.62	12.66
3265	NYSE	MFD	Tue, Apr 25, 2017	12.57	12.77	12.57	12.73
3264	NYSE	MFD	Mon, Apr 24, 2017	12.65	12.67	12.51	12.55
3263	NYSE	MFD	Fri, Apr 21, 2017	12.56	12.65	12.49	12.62
3262	NYSE	MFD	Thu, Apr 20, 2017	12.53	12.58	12.51	12.57
3261	NYSE	MFD	Wed, Apr 19, 2017	12.61	12.62	12.50	12.54
3260	NYSE	MFD	Tue, Apr 18, 2017	12.58	12.63	12.56	12.62
3259	NYSE	MFD	Mon, Apr 17, 2017	12.59	12.65	12.59	12.65
3258	NYSE	MFD	Thu, Apr 13, 2017	12.60	12.63	12.50	12.60
3257	NYSE	MFD	Wed, Apr 12, 2017	12.54	12.64	12.47	12.58
3256	NYSE	MFD	Tue, Apr 11, 2017	12.65	12.65	12.56	12.59
3255	NYSE	MFD	Mon, Apr 10, 2017	12.63	12.65	12.58	12.64
3254	NYSE	MFD	Fri, Apr 7, 2017	12.58	12.60	12.57	12.59
3253	NYSE	MFD	Thu, Apr 6, 2017	12.54	12.65	12.54	12.54
3252	NYSE	MFD	Wed, Apr 5, 2017	12.58	12.62	12.58	12.58
3251	NYSE	MFD	Tue, Apr 4, 2017	12.52	12.62	12.48	12.62
3250	NYSE	MFD	Mon, Apr 3, 2017	12.47	12.54	12.35	12.51
3249	NYSE	MFD	Fri, Mar 31, 2017	12.64	12.65	12.45	12.50
3248	NYSE	MFD	Thu, Mar 30, 2017	12.55	12.63	12.51	12.60
3247	NYSE	MFD	Wed, Mar 29, 2017	12.56	12.65	12.50	12.50
3246	NYSE	MFD	Tue, Mar 28, 2017	12.51	12.65	12.50	12.63
3245	NYSE	MFD	Mon, Mar 27, 2017	12.34	12.50	12.31	12.48
3244	NYSE	MFD	Fri, Mar 24, 2017	12.21	12.31	12.21	12.31
3243	NYSE	MFD	Thu, Mar 23, 2017	12.16	12.21	12.15	12.16
3242	NYSE	MFD	Wed, Mar 22, 2017	12.08	12.21	12.08	12.18
3241	NYSE	MFD	Tue, Mar 21, 2017	12.22	12.26	12.13	12.14
3240	NYSE	MFD	Mon, Mar 20, 2017	12.12	12.20	12.12	12.16
3239	NYSE	MFD	Fri, Mar 17, 2017	12.19	12.19	12.07	12.18
3238	NYSE	MFD	Thu, Mar 16, 2017	12.10	12.17	12.05	12.11
3237	NYSE	MFD	Wed, Mar 15, 2017	11.95	12.13	11.89	12.13
3236	NYSE	MFD	Tue, Mar 14, 2017	11.84	11.92	11.82	11.90
3235	NYSE	MFD	Mon, Mar 13, 2017	11.81	11.95	11.81	11.92
3234	NYSE	MFD	Fri, Mar 10, 2017	11.82	11.98	11.73	11.81
3233	NYSE	MFD	Thu, Mar 9, 2017	11.91	11.91	11.75	11.76
3232	NYSE	MFD	Wed, Mar 8, 2017	12.03	12.04	11.90	11.91
3231	NYSE	MFD	Tue, Mar 7, 2017	11.92	12.02	11.82	11.99
3230	NYSE	MFD	Mon, Mar 6, 2017	11.91	12.03	11.91	11.96
3229	NYSE	MFD	Fri, Mar 3, 2017	11.92	12.01	11.91	11.97
3228	NYSE	MFD	Thu, Mar 2, 2017	12.03	12.11	11.93	11.96
3227	NYSE	MFD	Wed, Mar 1, 2017	12.00	12.18	11.99	12.00
3226	NYSE	MFD	Tue, Feb 28, 2017	12.00	12.17	11.95	11.96
3225	NYSE	MFD	Mon, Feb 27, 2017	12.11	12.20	12.01	12.06
3224	NYSE	MFD	Fri, Feb 24, 2017	12.17	12.23	12.10	12.11
3223	NYSE	MFD	Thu, Feb 23, 2017	12.25	12.30	12.21	12.26
3222	NYSE	MFD	Wed, Feb 22, 2017	12.45	12.45	12.17	12.22
3221	NYSE	MFD	Tue, Feb 21, 2017	12.40	12.80	12.40	12.40
3220	NYSE	MFD	Fri, Feb 17, 2017	12.46	12.60	12.42	12.48
3219	NYSE	MFD	Thu, Feb 16, 2017	12.50	12.58	12.43	12.43
3218	NYSE	MFD	Wed, Feb 15, 2017	12.45	12.65	12.40	12.54
3217	NYSE	MFD	Tue, Feb 14, 2017	12.44	12.44	12.32	12.43
3216	NYSE	MFD	Mon, Feb 13, 2017	12.24	12.43	12.23	12.39
3215	NYSE	MFD	Fri, Feb 10, 2017	12.14	12.21	12.14	12.21
3214	NYSE	MFD	Thu, Feb 9, 2017	12.08	12.14	12.08	12.11
3213	NYSE	MFD	Wed, Feb 8, 2017	12.00	12.10	12.00	12.04
3212	NYSE	MFD	Tue, Feb 7, 2017	12.00	12.03	12.00	12.03
3211	NYSE	MFD	Mon, Feb 6, 2017	12.01	12.06	11.98	12.02
3210	NYSE	MFD	Fri, Feb 3, 2017	12.02	12.10	11.97	12.06
3209	NYSE	MFD	Thu, Feb 2, 2017	11.95	12.01	11.91	12.00
3208	NYSE	MFD	Wed, Feb 1, 2017	11.95	11.98	11.85	11.97
3207	NYSE	MFD	Tue, Jan 31, 2017	11.99	12.04	11.94	12.04
3206	NYSE	MFD	Mon, Jan 30, 2017	12.00	12.04	11.95	12.03
3205	NYSE	MFD	Fri, Jan 27, 2017	12.01	12.12	11.90	12.03
3204	NYSE	MFD	Thu, Jan 26, 2017	12.06	12.08	11.96	12.01
3203	NYSE	MFD	Wed, Jan 25, 2017	11.99	12.10	11.90	12.08
3202	NYSE	MFD	Tue, Jan 24, 2017	11.85	11.96	11.82	11.96
3201	NYSE	MFD	Mon, Jan 23, 2017	11.82	11.86	11.76	11.82
3200	NYSE	MFD	Fri, Jan 20, 2017	11.81	11.92	11.74	11.82
3199	NYSE	MFD	Thu, Jan 19, 2017	11.81	11.81	11.72	11.76
3198	NYSE	MFD	Wed, Jan 18, 2017	11.85	11.86	11.78	11.85
3197	NYSE	MFD	Tue, Jan 17, 2017	11.83	11.87	11.78	11.87
3196	NYSE	MFD	Fri, Jan 13, 2017	11.75	11.79	11.69	11.78
3195	NYSE	MFD	Thu, Jan 12, 2017	11.67	11.77	11.65	11.70
3194	NYSE	MFD	Wed, Jan 11, 2017	11.61	11.76	11.56	11.74
3193	NYSE	MFD	Tue, Jan 10, 2017	11.63	11.68	11.60	11.66
3192	NYSE	MFD	Mon, Jan 9, 2017	11.65	11.68	11.60	11.66
3191	NYSE	MFD	Fri, Jan 6, 2017	11.65	11.68	11.55	11.65
3190	NYSE	MFD	Thu, Jan 5, 2017	11.61	11.67	11.57	11.61
3189	NYSE	MFD	Wed, Jan 4, 2017	11.56	11.61	11.53	11.59
3188	NYSE	MFD	Tue, Jan 3, 2017	11.49	11.60	11.48	11.57
3187	NYSE	MFD	Fri, Dec 30, 2016	11.44	11.47	11.39	11.40
3186	NYSE	MFD	Thu, Dec 29, 2016	11.24	11.42	11.24	11.41
3185	NYSE	MFD	Wed, Dec 28, 2016	11.41	11.41	11.24	11.25
3184	NYSE	MFD	Tue, Dec 27, 2016	11.40	11.47	11.35	11.38
3183	NYSE	MFD	Fri, Dec 23, 2016	11.36	11.44	11.36	11.40
3182	NYSE	MFD	Thu, Dec 22, 2016	11.30	11.36	11.28	11.36
3181	NYSE	MFD	Wed, Dec 21, 2016	11.33	11.40	11.32	11.34
3180	NYSE	MFD	Tue, Dec 20, 2016	11.33	11.37	11.28	11.34
3179	NYSE	MFD	Mon, Dec 19, 2016	11.26	11.35	11.26	11.34
3178	NYSE	MFD	Fri, Dec 16, 2016	11.20	11.24	11.10	11.22
3177	NYSE	MFD	Thu, Dec 15, 2016	11.16	11.24	11.13	11.14
3176	NYSE	MFD	Wed, Dec 14, 2016	11.26	11.38	11.15	11.19
3175	NYSE	MFD	Tue, Dec 13, 2016	11.20	11.36	11.20	11.35
3174	NYSE	MFD	Mon, Dec 12, 2016	11.17	11.19	11.11	11.15
3173	NYSE	MFD	Fri, Dec 9, 2016	11.07	11.24	11.04	11.20
3172	NYSE	MFD	Thu, Dec 8, 2016	11.10	11.11	10.98	11.11
3171	NYSE	MFD	Wed, Dec 7, 2016	11.01	11.10	10.99	11.09
3170	NYSE	MFD	Tue, Dec 6, 2016	11.02	11.05	10.93	11.00
3169	NYSE	MFD	Mon, Dec 5, 2016	10.98	10.98	10.95	10.97
3168	NYSE	MFD	Fri, Dec 2, 2016	11.03	11.07	10.92	10.98
3167	NYSE	MFD	Thu, Dec 1, 2016	11.13	11.18	11.01	11.02
3166	NYSE	MFD	Wed, Nov 30, 2016	11.04	11.14	11.04	11.08
3165	NYSE	MFD	Tue, Nov 29, 2016	11.09	11.09	11.01	11.04
3164	NYSE	MFD	Mon, Nov 28, 2016	11.10	11.25	11.10	11.10
3163	NYSE	MFD	Fri, Nov 25, 2016	11.09	11.13	11.04	11.13
3162	NYSE	MFD	Wed, Nov 23, 2016	11.02	11.08	11.02	11.08
3161	NYSE	MFD	Tue, Nov 22, 2016	11.07	11.09	11.00	11.05
3160	NYSE	MFD	Mon, Nov 21, 2016	11.00	11.03	10.95	11.02
3159	NYSE	MFD	Fri, Nov 18, 2016	11.13	11.22	11.11	11.18
3158	NYSE	MFD	Thu, Nov 17, 2016	11.20	11.20	11.09	11.17
3157	NYSE	MFD	Wed, Nov 16, 2016	11.04	11.12	11.04	11.10
3156	NYSE	MFD	Tue, Nov 15, 2016	10.86	11.13	10.86	11.12
3155	NYSE	MFD	Mon, Nov 14, 2016	11.17	11.19	10.81	10.89
3154	NYSE	MFD	Fri, Nov 11, 2016	11.40	11.40	11.17	11.26
3153	NYSE	MFD	Thu, Nov 10, 2016	11.60	11.60	11.39	11.41
3152	NYSE	MFD	Wed, Nov 9, 2016	11.45	11.61	11.45	11.60
3151	NYSE	MFD	Tue, Nov 8, 2016	11.57	11.68	11.57	11.60
3150	NYSE	MFD	Mon, Nov 7, 2016	11.68	11.68	11.61	11.64
3149	NYSE	MFD	Fri, Nov 4, 2016	11.59	11.63	11.51	11.51
3148	NYSE	MFD	Thu, Nov 3, 2016	11.65	11.65	11.55	11.59
3147	NYSE	MFD	Wed, Nov 2, 2016	11.86	11.88	11.65	11.65
3146	NYSE	MFD	Tue, Nov 1, 2016	12.06	12.06	11.90	11.94
3145	NYSE	MFD	Mon, Oct 31, 2016	12.06	12.06	12.02	12.03
3144	NYSE	MFD	Fri, Oct 28, 2016	12.09	12.14	12.01	12.06
3143	NYSE	MFD	Thu, Oct 27, 2016	12.08	12.13	12.00	12.07
3142	NYSE	MFD	Wed, Oct 26, 2016	12.04	12.17	12.02	12.16
3141	NYSE	MFD	Tue, Oct 25, 2016	12.08	12.14	12.02	12.11
3140	NYSE	MFD	Mon, Oct 24, 2016	12.13	12.14	12.07	12.10
3139	NYSE	MFD	Fri, Oct 21, 2016	12.08	12.14	12.07	12.14
3138	NYSE	MFD	Thu, Oct 20, 2016	12.10	12.15	12.10	12.14
3137	NYSE	MFD	Wed, Oct 19, 2016	12.03	12.17	12.03	12.14
3136	NYSE	MFD	Tue, Oct 18, 2016	12.06	12.07	11.90	12.07
3135	NYSE	MFD	Mon, Oct 17, 2016	12.04	12.10	11.95	11.96
3134	NYSE	MFD	Fri, Oct 14, 2016	12.19	12.23	12.06	12.08
3133	NYSE	MFD	Thu, Oct 13, 2016	12.01	12.20	11.98	12.16
3132	NYSE	MFD	Wed, Oct 12, 2016	11.95	12.06	11.95	12.04
3131	NYSE	MFD	Tue, Oct 11, 2016	12.16	12.16	11.93	11.95
3130	NYSE	MFD	Mon, Oct 10, 2016	12.25	12.25	12.14	12.17
3129	NYSE	MFD	Fri, Oct 7, 2016	12.35	12.48	12.05	12.13
3128	NYSE	MFD	Thu, Oct 6, 2016	12.28	12.35	12.24	12.35
3127	NYSE	MFD	Wed, Oct 5, 2016	12.28	12.39	12.28	12.36
3126	NYSE	MFD	Tue, Oct 4, 2016	12.55	12.55	12.24	12.26
3125	NYSE	MFD	Mon, Oct 3, 2016	12.59	12.59	12.49	12.58
3124	NYSE	MFD	Fri, Sep 30, 2016	12.58	12.65	12.55	12.61
3123	NYSE	MFD	Thu, Sep 29, 2016	12.61	12.61	12.53	12.56
3122	NYSE	MFD	Wed, Sep 28, 2016	12.51	12.64	12.44	12.61
3121	NYSE	MFD	Tue, Sep 27, 2016	12.49	12.50	12.43	12.43
3120	NYSE	MFD	Mon, Sep 26, 2016	12.50	12.53	12.47	12.50
3119	NYSE	MFD	Fri, Sep 23, 2016	12.56	12.59	12.52	12.54
3118	NYSE	MFD	Thu, Sep 22, 2016	12.63	12.67	12.61	12.64
3117	NYSE	MFD	Wed, Sep 21, 2016	12.42	12.55	12.39	12.50
3116	NYSE	MFD	Tue, Sep 20, 2016	12.46	12.46	12.33	12.33
3115	NYSE	MFD	Mon, Sep 19, 2016	12.36	12.49	12.36	12.39
3114	NYSE	MFD	Fri, Sep 16, 2016	12.28	12.37	12.28	12.31
3113	NYSE	MFD	Thu, Sep 15, 2016	12.25	12.38	12.21	12.31
3112	NYSE	MFD	Wed, Sep 14, 2016	12.27	12.40	12.24	12.24
3111	NYSE	MFD	Tue, Sep 13, 2016	12.43	12.45	12.29	12.32
3110	NYSE	MFD	Mon, Sep 12, 2016	12.27	12.67	12.27	12.54
3109	NYSE	MFD	Fri, Sep 9, 2016	12.69	12.69	12.33	12.38
3108	NYSE	MFD	Thu, Sep 8, 2016	12.65	12.74	12.65	12.73
3107	NYSE	MFD	Wed, Sep 7, 2016	12.64	12.71	12.64	12.67
3106	NYSE	MFD	Tue, Sep 6, 2016	12.58	12.69	12.58	12.66
3105	NYSE	MFD	Fri, Sep 2, 2016	12.44	12.59	12.43	12.53
3104	NYSE	MFD	Thu, Sep 1, 2016	12.29	12.45	12.28	12.36
3103	NYSE	MFD	Wed, Aug 31, 2016	12.28	12.32	12.23	12.31
3102	NYSE	MFD	Tue, Aug 30, 2016	12.38	12.42	12.27	12.36
3101	NYSE	MFD	Mon, Aug 29, 2016	12.40	12.50	12.40	12.45
3100	NYSE	MFD	Fri, Aug 26, 2016	12.55	12.66	12.39	12.40
3099	NYSE	MFD	Thu, Aug 25, 2016	12.59	12.59	12.50	12.51
3098	NYSE	MFD	Wed, Aug 24, 2016	12.62	12.62	12.43	12.53
3097	NYSE	MFD	Tue, Aug 23, 2016	12.69	12.70	12.60	12.61
3096	NYSE	MFD	Mon, Aug 22, 2016	12.81	12.81	12.55	12.63
3095	NYSE	MFD	Fri, Aug 19, 2016	13.02	13.34	12.93	12.68
3094	NYSE	MFD	Thu, Aug 18, 2016	12.81	13.04	12.81	13.03
3093	NYSE	MFD	Wed, Aug 17, 2016	12.79	12.86	12.75	12.86
3092	NYSE	MFD	Tue, Aug 16, 2016	12.89	12.89	12.78	12.79
3091	NYSE	MFD	Mon, Aug 15, 2016	12.93	12.93	12.85	12.86
3090	NYSE	MFD	Fri, Aug 12, 2016	12.81	12.93	12.81	12.93
3089	NYSE	MFD	Thu, Aug 11, 2016	12.81	12.88	12.81	12.87
3088	NYSE	MFD	Wed, Aug 10, 2016	12.75	12.81	12.74	12.77
3087	NYSE	MFD	Tue, Aug 9, 2016	12.85	12.85	12.77	12.80
3086	NYSE	MFD	Mon, Aug 8, 2016	12.70	12.82	12.67	12.80
3085	NYSE	MFD	Fri, Aug 5, 2016	12.69	12.75	12.65	12.71
3084	NYSE	MFD	Thu, Aug 4, 2016	12.67	12.74	12.64	12.66
3083	NYSE	MFD	Wed, Aug 3, 2016	12.63	12.67	12.61	12.64
3082	NYSE	MFD	Tue, Aug 2, 2016	12.56	12.76	12.56	12.67
3081	NYSE	MFD	Mon, Aug 1, 2016	12.70	12.73	12.65	12.65
3080	NYSE	MFD	Fri, Jul 29, 2016	12.60	12.79	12.60	12.76
3079	NYSE	MFD	Thu, Jul 28, 2016	12.60	12.69	12.60	12.64
3078	NYSE	MFD	Wed, Jul 27, 2016	12.70	12.72	12.56	12.59
3077	NYSE	MFD	Tue, Jul 26, 2016	12.67	12.67	12.60	12.64
3076	NYSE	MFD	Mon, Jul 25, 2016	12.61	12.65	12.60	12.62
3075	NYSE	MFD	Fri, Jul 22, 2016	12.64	12.74	12.61	12.65
3074	NYSE	MFD	Thu, Jul 21, 2016	12.67	12.71	12.62	12.64
3073	NYSE	MFD	Wed, Jul 20, 2016	12.66	12.70	12.64	12.67
3072	NYSE	MFD	Tue, Jul 19, 2016	12.67	12.67	12.60	12.62
3071	NYSE	MFD	Mon, Jul 18, 2016	12.60	12.72	12.59	12.66
3070	NYSE	MFD	Fri, Jul 15, 2016	12.68	12.70	12.60	12.66
3069	NYSE	MFD	Thu, Jul 14, 2016	12.67	12.74	12.63	12.69
3068	NYSE	MFD	Wed, Jul 13, 2016	12.69	12.69	12.60	12.64
3067	NYSE	MFD	Tue, Jul 12, 2016	12.59	12.61	12.56	12.60
3066	NYSE	MFD	Mon, Jul 11, 2016	12.46	12.55	12.46	12.50
3065	NYSE	MFD	Fri, Jul 8, 2016	12.41	12.58	12.41	12.48
3064	NYSE	MFD	Thu, Jul 7, 2016	12.41	12.47	12.31	12.38
3063	NYSE	MFD	Wed, Jul 6, 2016	12.30	12.41	12.25	12.36
3062	NYSE	MFD	Tue, Jul 5, 2016	12.42	12.43	12.34	12.35
3061	NYSE	MFD	Fri, Jul 1, 2016	12.52	12.52	12.44	12.47
3060	NYSE	MFD	Thu, Jun 30, 2016	12.25	12.43	12.24	12.42
3059	NYSE	MFD	Wed, Jun 29, 2016	12.19	12.26	12.11	12.24
3058	NYSE	MFD	Tue, Jun 28, 2016	11.90	12.07	11.90	12.03
3057	NYSE	MFD	Mon, Jun 27, 2016	11.94	12.03	11.79	11.85
3056	NYSE	MFD	Fri, Jun 24, 2016	12.16	12.30	12.02	12.07
3055	NYSE	MFD	Thu, Jun 23, 2016	12.59	12.64	12.57	12.63
3054	NYSE	MFD	Wed, Jun 22, 2016	12.37	12.51	12.36	12.47
3053	NYSE	MFD	Tue, Jun 21, 2016	12.24	12.46	12.24	12.36
3052	NYSE	MFD	Mon, Jun 20, 2016	12.30	12.47	12.16	12.28
3051	NYSE	MFD	Fri, Jun 17, 2016	12.17	12.27	12.14	12.27
3050	NYSE	MFD	Thu, Jun 16, 2016	12.10	12.17	12.00	12.14
3049	NYSE	MFD	Wed, Jun 15, 2016	12.29	12.30	12.10	12.12
3048	NYSE	MFD	Tue, Jun 14, 2016	12.44	12.44	12.11	12.27
3047	NYSE	MFD	Mon, Jun 13, 2016	12.54	12.55	12.39	12.40
3046	NYSE	MFD	Fri, Jun 10, 2016	12.75	12.75	12.60	12.60
3045	NYSE	MFD	Thu, Jun 9, 2016	12.71	12.79	12.71	12.75
3044	NYSE	MFD	Wed, Jun 8, 2016	12.69	12.85	12.69	12.75
3043	NYSE	MFD	Tue, Jun 7, 2016	12.69	12.76	12.65	12.72
3042	NYSE	MFD	Mon, Jun 6, 2016	12.57	12.66	12.57	12.60
3041	NYSE	MFD	Fri, Jun 3, 2016	12.51	12.61	12.49	12.61
3040	NYSE	MFD	Thu, Jun 2, 2016	12.45	12.50	12.37	12.50
3039	NYSE	MFD	Wed, Jun 1, 2016	12.39	12.46	12.32	12.45
3038	NYSE	MFD	Tue, May 31, 2016	12.42	12.49	12.35	12.36
3037	NYSE	MFD	Fri, May 27, 2016	12.38	12.39	12.30	12.33
3036	NYSE	MFD	Thu, May 26, 2016	12.27	12.35	12.27	12.33
3035	NYSE	MFD	Wed, May 25, 2016	12.13	12.29	12.13	12.27
3034	NYSE	MFD	Tue, May 24, 2016	12.04	12.18	12.04	12.13
3033	NYSE	MFD	Mon, May 23, 2016	12.05	12.11	11.94	11.96
3032	NYSE	MFD	Fri, May 20, 2016	12.08	12.11	12.00	12.04
3031	NYSE	MFD	Thu, May 19, 2016	12.25	12.32	12.16	12.27
3030	NYSE	MFD	Wed, May 18, 2016	12.26	12.40	12.20	12.27
3029	NYSE	MFD	Tue, May 17, 2016	12.38	12.44	12.26	12.29
3028	NYSE	MFD	Mon, May 16, 2016	12.28	12.39	12.05	12.36
3027	NYSE	MFD	Fri, May 13, 2016	12.45	12.45	12.31	12.33
3026	NYSE	MFD	Thu, May 12, 2016	12.42	12.47	12.38	12.44
3025	NYSE	MFD	Wed, May 11, 2016	12.35	12.52	12.34	12.38
3024	NYSE	MFD	Tue, May 10, 2016	12.41	12.48	12.40	12.41
3023	NYSE	MFD	Mon, May 9, 2016	12.38	12.44	12.34	12.36
3022	NYSE	MFD	Fri, May 6, 2016	12.66	12.66	12.53	12.55
3021	NYSE	MFD	Thu, May 5, 2016	12.70	12.87	12.66	12.69
3020	NYSE	MFD	Wed, May 4, 2016	12.71	12.76	12.71	12.74
3019	NYSE	MFD	Tue, May 3, 2016	12.72	12.80	12.66	12.76
3018	NYSE	MFD	Mon, May 2, 2016	12.69	12.79	12.68	12.73
3017	NYSE	MFD	Fri, Apr 29, 2016	12.78	12.84	12.61	12.71
3016	NYSE	MFD	Thu, Apr 28, 2016	12.75	12.86	12.75	12.83
3015	NYSE	MFD	Wed, Apr 27, 2016	12.72	12.82	12.72	12.77
3014	NYSE	MFD	Tue, Apr 26, 2016	12.59	12.72	12.57	12.67
3013	NYSE	MFD	Mon, Apr 25, 2016	12.45	12.56	12.45	12.55
3012	NYSE	MFD	Fri, Apr 22, 2016	12.36	12.51	12.36	12.50
3011	NYSE	MFD	Thu, Apr 21, 2016	12.37	12.42	12.36	12.36
3010	NYSE	MFD	Wed, Apr 20, 2016	12.35	12.47	12.35	12.40
3009	NYSE	MFD	Tue, Apr 19, 2016	12.34	12.40	12.34	12.39
3008	NYSE	MFD	Mon, Apr 18, 2016	12.15	12.34	12.15	12.31
3007	NYSE	MFD	Fri, Apr 15, 2016	12.18	12.23	12.14	12.21
3006	NYSE	MFD	Thu, Apr 14, 2016	12.25	12.28	12.23	12.25
3005	NYSE	MFD	Wed, Apr 13, 2016	12.38	12.38	12.29	12.29
3004	NYSE	MFD	Tue, Apr 12, 2016	12.14	12.31	12.14	12.26
3003	NYSE	MFD	Mon, Apr 11, 2016	12.26	12.28	12.14	12.16
3002	NYSE	MFD	Fri, Apr 8, 2016	12.04	12.20	12.02	12.19
3001	NYSE	MFD	Thu, Apr 7, 2016	11.96	11.96	11.92	11.94
3000	NYSE	MFD	Wed, Apr 6, 2016	12.01	12.02	11.94	12.01
2999	NYSE	MFD	Tue, Apr 5, 2016	12.11	12.11	12.11	11.93
2998	NYSE	MFD	Mon, Apr 4, 2016	12.20	12.24	12.03	12.11
2997	NYSE	MFD	Fri, Apr 1, 2016	12.15	12.18	12.11	12.18
2996	NYSE	MFD	Thu, Mar 31, 2016	12.18	12.18	12.15	12.26
2995	NYSE	MFD	Wed, Mar 30, 2016	12.17	12.22	12.12	12.15
2994	NYSE	MFD	Tue, Mar 29, 2016	12.02	12.10	11.75	12.06
2993	NYSE	MFD	Mon, Mar 28, 2016	12.17	12.19	11.93	11.96
2992	NYSE	MFD	Thu, Mar 24, 2016	12.21	12.50	12.19	12.23
2991	NYSE	MFD	Wed, Mar 23, 2016	12.25	12.28	12.16	12.20
2990	NYSE	MFD	Tue, Mar 22, 2016	12.31	12.31	12.14	12.22
2989	NYSE	MFD	Mon, Mar 21, 2016	12.35	12.38	12.28	12.35
2988	NYSE	MFD	Fri, Mar 18, 2016	12.30	12.50	12.28	12.35
2987	NYSE	MFD	Thu, Mar 17, 2016	12.20	12.30	12.17	12.28
2986	NYSE	MFD	Wed, Mar 16, 2016	11.93	12.15	11.93	12.13
2985	NYSE	MFD	Tue, Mar 15, 2016	12.14	12.14	12.14	11.99
2984	NYSE	MFD	Mon, Mar 14, 2016	12.17	12.17	12.05	12.13
2983	NYSE	MFD	Fri, Mar 11, 2016	11.96	11.96	11.96	12.12
2982	NYSE	MFD	Thu, Mar 10, 2016	11.96	11.96	11.96	11.96
2981	NYSE	MFD	Wed, Mar 9, 2016	11.92	11.98	11.92	11.96
2980	NYSE	MFD	Tue, Mar 8, 2016	11.83	11.94	11.83	11.90
2979	NYSE	MFD	Mon, Mar 7, 2016	11.96	11.96	11.87	11.94
2978	NYSE	MFD	Fri, Mar 4, 2016	11.75	11.97	11.69	11.92
2977	NYSE	MFD	Thu, Mar 3, 2016	11.54	11.54	11.54	11.68
2976	NYSE	MFD	Wed, Mar 2, 2016	11.30	11.55	11.30	11.54
2975	NYSE	MFD	Tue, Mar 1, 2016	11.17	11.43	11.17	11.42
2974	NYSE	MFD	Mon, Feb 29, 2016	11.06	11.20	10.96	11.20
2973	NYSE	MFD	Fri, Feb 26, 2016	10.99	11.03	10.95	11.03
2972	NYSE	MFD	Thu, Feb 25, 2016	10.92	10.98	10.75	10.97
2971	NYSE	MFD	Wed, Feb 24, 2016	10.74	10.85	10.70	10.85
2970	NYSE	MFD	Tue, Feb 23, 2016	10.92	10.92	10.89	10.89
2969	NYSE	MFD	Mon, Feb 22, 2016	10.86	10.96	10.84	10.96
2968	NYSE	MFD	Fri, Feb 19, 2016	11.09	11.09	10.99	10.99
2967	NYSE	MFD	Thu, Feb 18, 2016	10.98	11.19	10.95	11.08
2966	NYSE	MFD	Wed, Feb 17, 2016	10.72	11.00	10.72	10.98
2965	NYSE	MFD	Tue, Feb 16, 2016	10.52	10.70	10.52	10.65
2964	NYSE	MFD	Fri, Feb 12, 2016	10.42	10.59	10.42	10.56
2963	NYSE	MFD	Thu, Feb 11, 2016	10.76	10.79	10.41	10.46
2962	NYSE	MFD	Wed, Feb 10, 2016	10.80	10.95	10.79	10.89
2961	NYSE	MFD	Tue, Feb 9, 2016	10.93	10.99	10.78	10.82
2960	NYSE	MFD	Mon, Feb 8, 2016	11.23	11.35	11.02	11.13
2959	NYSE	MFD	Fri, Feb 5, 2016	11.61	11.61	11.36	11.42
2958	NYSE	MFD	Thu, Feb 4, 2016	11.51	11.64	11.45	11.57
2957	NYSE	MFD	Wed, Feb 3, 2016	11.36	11.45	11.25	11.43
2956	NYSE	MFD	Tue, Feb 2, 2016	11.35	11.40	11.25	11.28
2955	NYSE	MFD	Mon, Feb 1, 2016	11.29	11.50	11.25	11.50
2954	NYSE	MFD	Fri, Jan 29, 2016	11.10	11.41	11.10	11.40
2953	NYSE	MFD	Thu, Jan 28, 2016	10.81	11.09	10.77	11.08
2952	NYSE	MFD	Wed, Jan 27, 2016	10.66	10.82	10.65	10.73
2951	NYSE	MFD	Tue, Jan 26, 2016	10.48	10.68	10.48	10.64
2950	NYSE	MFD	Mon, Jan 25, 2016	10.48	10.64	10.48	10.51
2949	NYSE	MFD	Fri, Jan 22, 2016	10.25	10.53	10.23	10.53
2948	NYSE	MFD	Thu, Jan 21, 2016	9.95	10.11	9.90	10.06
2947	NYSE	MFD	Wed, Jan 20, 2016	10.40	10.41	9.90	9.91
2946	NYSE	MFD	Tue, Jan 19, 2016	10.62	10.70	10.48	10.50
2945	NYSE	MFD	Fri, Jan 15, 2016	10.55	10.66	10.52	10.59
2944	NYSE	MFD	Thu, Jan 14, 2016	10.78	10.81	10.67	10.80
2943	NYSE	MFD	Wed, Jan 13, 2016	11.11	11.11	10.75	10.78
2942	NYSE	MFD	Tue, Jan 12, 2016	11.23	11.28	10.94	11.06
2941	NYSE	MFD	Mon, Jan 11, 2016	11.44	11.44	11.14	11.20
2940	NYSE	MFD	Fri, Jan 8, 2016	11.43	11.52	11.39	11.39
2939	NYSE	MFD	Thu, Jan 7, 2016	11.57	11.59	11.41	11.42
2938	NYSE	MFD	Wed, Jan 6, 2016	11.61	11.74	11.61	11.68
2937	NYSE	MFD	Tue, Jan 5, 2016	11.62	11.81	11.62	11.79
2936	NYSE	MFD	Mon, Jan 4, 2016	11.55	11.67	11.55	11.66
2935	NYSE	MFD	Thu, Dec 31, 2015	11.70	11.79	11.62	11.62
2934	NYSE	MFD	Wed, Dec 30, 2015	11.85	11.93	11.64	11.76
2933	NYSE	MFD	Tue, Dec 29, 2015	11.90	12.00	11.83	11.84
2932	NYSE	MFD	Mon, Dec 28, 2015	11.78	11.93	11.78	11.84
2931	NYSE	MFD	Thu, Dec 24, 2015	11.89	12.00	11.79	11.90
2930	NYSE	MFD	Wed, Dec 23, 2015	11.68	11.85	11.66	11.85
2929	NYSE	MFD	Tue, Dec 22, 2015	11.35	11.65	11.35	11.57
2928	NYSE	MFD	Mon, Dec 21, 2015	11.32	11.37	11.22	11.30
2927	NYSE	MFD	Fri, Dec 18, 2015	11.23	11.36	11.23	11.30
2926	NYSE	MFD	Thu, Dec 17, 2015	11.36	11.45	11.25	11.31
2925	NYSE	MFD	Wed, Dec 16, 2015	11.12	11.49	11.12	11.43
2924	NYSE	MFD	Tue, Dec 15, 2015	11.11	11.31	11.07	11.11
2923	NYSE	MFD	Mon, Dec 14, 2015	11.28	11.29	11.05	11.12
2922	NYSE	MFD	Fri, Dec 11, 2015	11.37	11.41	11.35	11.35
2921	NYSE	MFD	Thu, Dec 10, 2015	11.55	11.60	11.46	11.46
2920	NYSE	MFD	Wed, Dec 9, 2015	11.69	11.79	11.49	11.59
2919	NYSE	MFD	Tue, Dec 8, 2015	11.75	11.76	11.56	11.67
2918	NYSE	MFD	Mon, Dec 7, 2015	12.13	12.28	11.80	11.80
2917	NYSE	MFD	Fri, Dec 4, 2015	12.19	12.19	12.12	12.15
2916	NYSE	MFD	Thu, Dec 3, 2015	12.30	12.30	12.17	12.20
2915	NYSE	MFD	Wed, Dec 2, 2015	12.32	12.36	12.23	12.23
2914	NYSE	MFD	Tue, Dec 1, 2015	12.40	12.41	12.30	12.40
2913	NYSE	MFD	Mon, Nov 30, 2015	12.16	12.27	12.15	12.27
2912	NYSE	MFD	Fri, Nov 27, 2015	12.20	12.24	12.12	12.16
2911	NYSE	MFD	Wed, Nov 25, 2015	12.21	12.25	12.18	12.25
2910	NYSE	MFD	Tue, Nov 24, 2015	12.20	12.29	12.18	12.18
2909	NYSE	MFD	Mon, Nov 23, 2015	12.51	12.51	12.28	12.28
2908	NYSE	MFD	Fri, Nov 20, 2015	12.52	12.55	12.50	12.51
2907	NYSE	MFD	Thu, Nov 19, 2015	12.81	12.86	12.75	12.86
2906	NYSE	MFD	Wed, Nov 18, 2015	12.68	12.81	12.68	12.77
2905	NYSE	MFD	Tue, Nov 17, 2015	12.73	12.73	12.68	12.68
2904	NYSE	MFD	Mon, Nov 16, 2015	12.57	12.71	12.44	12.71
2903	NYSE	MFD	Fri, Nov 13, 2015	12.64	12.64	12.52	12.57
2902	NYSE	MFD	Thu, Nov 12, 2015	12.76	12.80	12.63	12.63
2901	NYSE	MFD	Wed, Nov 11, 2015	12.92	12.94	12.83	12.83
2900	NYSE	MFD	Tue, Nov 10, 2015	12.85	12.93	12.81	12.87
2899	NYSE	MFD	Mon, Nov 9, 2015	12.99	13.03	12.87	12.87
2898	NYSE	MFD	Fri, Nov 6, 2015	13.18	13.20	12.92	13.03
2897	NYSE	MFD	Thu, Nov 5, 2015	13.19	13.26	13.16	13.22
2896	NYSE	MFD	Wed, Nov 4, 2015	13.29	13.37	13.18	13.25
2895	NYSE	MFD	Tue, Nov 3, 2015	13.15	13.36	13.14	13.35
2894	NYSE	MFD	Mon, Nov 2, 2015	13.24	13.24	13.16	13.17
2893	NYSE	MFD	Fri, Oct 30, 2015	13.15	13.17	13.12	13.16
2892	NYSE	MFD	Thu, Oct 29, 2015	13.24	13.24	13.06	13.11
2891	NYSE	MFD	Wed, Oct 28, 2015	13.25	13.25	13.11	13.13
2890	NYSE	MFD	Tue, Oct 27, 2015	13.28	13.28	13.16	13.25
2889	NYSE	MFD	Mon, Oct 26, 2015	13.36	13.45	13.28	13.29
2888	NYSE	MFD	Fri, Oct 23, 2015	13.50	13.54	13.39	13.41
2887	NYSE	MFD	Thu, Oct 22, 2015	13.42	13.50	13.42	13.42
2886	NYSE	MFD	Wed, Oct 21, 2015	13.48	13.50	13.37	13.42
2885	NYSE	MFD	Tue, Oct 20, 2015	13.46	13.54	13.45	13.47
2884	NYSE	MFD	Mon, Oct 19, 2015	13.45	13.50	13.45	13.47
2883	NYSE	MFD	Fri, Oct 16, 2015	13.47	13.55	13.47	13.52
2882	NYSE	MFD	Thu, Oct 15, 2015	13.58	13.58	13.38	13.48
2881	NYSE	MFD	Wed, Oct 14, 2015	13.46	13.52	13.40	13.52
2880	NYSE	MFD	Tue, Oct 13, 2015	13.72	13.82	13.50	13.51
2879	NYSE	MFD	Mon, Oct 12, 2015	13.67	13.93	13.67	13.88
2878	NYSE	MFD	Fri, Oct 9, 2015	13.49	13.61	13.41	13.61
2877	NYSE	MFD	Thu, Oct 8, 2015	13.17	13.41	13.17	13.41
2876	NYSE	MFD	Wed, Oct 7, 2015	13.23	13.27	13.18	13.26
2875	NYSE	MFD	Tue, Oct 6, 2015	12.90	13.21	12.80	13.16
2874	NYSE	MFD	Mon, Oct 5, 2015	12.73	12.96	12.73	12.96
2873	NYSE	MFD	Fri, Oct 2, 2015	12.42	12.70	12.42	12.68
2872	NYSE	MFD	Thu, Oct 1, 2015	12.64	12.64	12.45	12.49
2871	NYSE	MFD	Wed, Sep 30, 2015	12.56	12.61	12.46	12.56
2870	NYSE	MFD	Tue, Sep 29, 2015	12.45	12.81	12.30	12.52
2869	NYSE	MFD	Mon, Sep 28, 2015	12.72	12.74	12.46	12.47
2868	NYSE	MFD	Fri, Sep 25, 2015	12.55	12.79	12.55	12.72
2867	NYSE	MFD	Thu, Sep 24, 2015	12.48	12.55	12.48	12.54
2866	NYSE	MFD	Wed, Sep 23, 2015	12.60	12.70	12.58	12.59
2865	NYSE	MFD	Tue, Sep 22, 2015	12.74	12.91	12.58	12.58
2864	NYSE	MFD	Mon, Sep 21, 2015	12.84	12.85	12.79	12.80
2863	NYSE	MFD	Fri, Sep 18, 2015	12.68	12.82	12.68	12.79
2862	NYSE	MFD	Thu, Sep 17, 2015	12.71	12.84	12.67	12.79
2861	NYSE	MFD	Wed, Sep 16, 2015	12.63	12.75	12.63	12.71
2860	NYSE	MFD	Tue, Sep 15, 2015	12.65	12.72	12.65	12.67
2859	NYSE	MFD	Mon, Sep 14, 2015	12.78	12.80	12.69	12.69
2858	NYSE	MFD	Fri, Sep 11, 2015	12.85	12.88	12.82	12.88
2857	NYSE	MFD	Thu, Sep 10, 2015	12.89	12.92	12.85	12.90
2856	NYSE	MFD	Wed, Sep 9, 2015	12.98	13.04	12.85	12.88
2855	NYSE	MFD	Tue, Sep 8, 2015	13.05	13.05	12.86	12.90
2854	NYSE	MFD	Fri, Sep 4, 2015	12.77	12.90	12.75	12.83
2853	NYSE	MFD	Thu, Sep 3, 2015	12.98	13.02	12.85	12.86
2852	NYSE	MFD	Wed, Sep 2, 2015	13.03	13.04	12.87	13.01
2851	NYSE	MFD	Tue, Sep 1, 2015	12.90	13.07	12.90	12.97
2850	NYSE	MFD	Mon, Aug 31, 2015	13.23	13.23	13.11	13.15
2849	NYSE	MFD	Fri, Aug 28, 2015	13.02	13.14	12.97	13.14
2848	NYSE	MFD	Thu, Aug 27, 2015	12.69	12.98	12.51	12.98
2847	NYSE	MFD	Wed, Aug 26, 2015	12.77	12.93	12.43	12.72
2846	NYSE	MFD	Tue, Aug 25, 2015	12.50	12.69	12.42	12.42
2845	NYSE	MFD	Mon, Aug 24, 2015	11.86	12.76	11.63	12.38
2844	NYSE	MFD	Fri, Aug 21, 2015	13.38	13.45	13.22	13.22
2843	NYSE	MFD	Thu, Aug 20, 2015	13.92	13.93	13.80	13.80
2842	NYSE	MFD	Wed, Aug 19, 2015	14.07	14.11	13.95	13.95
2841	NYSE	MFD	Tue, Aug 18, 2015	14.17	14.17	14.08	14.11
2840	NYSE	MFD	Mon, Aug 17, 2015	13.98	14.17	13.98	14.16
2839	NYSE	MFD	Fri, Aug 14, 2015	13.98	14.10	13.98	14.10
2838	NYSE	MFD	Thu, Aug 13, 2015	14.01	14.06	13.92	13.97
2837	NYSE	MFD	Wed, Aug 12, 2015	13.94	14.09	13.94	14.02
2836	NYSE	MFD	Tue, Aug 11, 2015	14.02	14.06	13.95	13.98
2835	NYSE	MFD	Mon, Aug 10, 2015	14.10	14.21	14.01	14.05
2834	NYSE	MFD	Fri, Aug 7, 2015	13.96	14.14	13.96	14.06
2833	NYSE	MFD	Thu, Aug 6, 2015	14.02	14.06	13.92	14.06
2832	NYSE	MFD	Wed, Aug 5, 2015	14.13	14.31	13.97	13.97
2831	NYSE	MFD	Tue, Aug 4, 2015	14.13	14.26	14.03	14.03
2830	NYSE	MFD	Mon, Aug 3, 2015	14.41	14.55	13.97	14.10
2829	NYSE	MFD	Fri, Jul 31, 2015	14.36	14.52	14.36	14.36
2828	NYSE	MFD	Thu, Jul 30, 2015	14.13	14.36	14.13	14.31
2827	NYSE	MFD	Wed, Jul 29, 2015	13.98	14.22	13.98	14.22
2826	NYSE	MFD	Tue, Jul 28, 2015	13.88	14.07	13.80	14.03
2825	NYSE	MFD	Mon, Jul 27, 2015	14.00	14.10	13.73	13.93
2824	NYSE	MFD	Fri, Jul 24, 2015	14.14	14.31	14.10	14.16
2823	NYSE	MFD	Thu, Jul 23, 2015	14.30	14.33	14.16	14.20
2822	NYSE	MFD	Wed, Jul 22, 2015	14.33	14.46	14.25	14.32
2821	NYSE	MFD	Tue, Jul 21, 2015	14.55	14.60	14.37	14.41
2820	NYSE	MFD	Mon, Jul 20, 2015	14.72	14.72	14.52	14.62
2819	NYSE	MFD	Fri, Jul 17, 2015	14.86	14.91	14.71	14.73
2818	NYSE	MFD	Thu, Jul 16, 2015	14.86	14.96	14.75	14.86
2817	NYSE	MFD	Wed, Jul 15, 2015	14.85	14.96	14.78	14.90
2816	NYSE	MFD	Tue, Jul 14, 2015	15.01	15.11	14.75	14.89
2815	NYSE	MFD	Mon, Jul 13, 2015	14.76	15.10	14.58	15.00
2814	NYSE	MFD	Fri, Jul 10, 2015	14.74	14.94	14.70	14.80
2813	NYSE	MFD	Thu, Jul 9, 2015	14.99	15.09	14.50	14.73
2812	NYSE	MFD	Wed, Jul 8, 2015	14.72	14.83	14.68	14.77
2811	NYSE	MFD	Tue, Jul 7, 2015	15.03	15.03	14.68	14.84
2810	NYSE	MFD	Mon, Jul 6, 2015	15.02	15.11	15.00	15.09
2809	NYSE	MFD	Thu, Jul 2, 2015	15.10	15.20	15.10	15.17
2808	NYSE	MFD	Wed, Jul 1, 2015	15.45	15.46	15.13	15.14
2807	NYSE	MFD	Tue, Jun 30, 2015	15.63	15.65	15.40	15.43
2806	NYSE	MFD	Mon, Jun 29, 2015	15.79	15.86	15.54	15.64
2805	NYSE	MFD	Fri, Jun 26, 2015	15.92	16.08	15.77	15.82
2804	NYSE	MFD	Thu, Jun 25, 2015	16.04	16.08	15.95	15.99
2803	NYSE	MFD	Wed, Jun 24, 2015	16.15	16.18	15.91	15.94
2802	NYSE	MFD	Tue, Jun 23, 2015	16.39	16.41	16.23	16.25
2801	NYSE	MFD	Mon, Jun 22, 2015	16.43	16.44	16.24	16.30
2800	NYSE	MFD	Fri, Jun 19, 2015	16.32	16.39	16.23	16.31
2799	NYSE	MFD	Thu, Jun 18, 2015	16.35	16.45	16.14	16.35
2798	NYSE	MFD	Wed, Jun 17, 2015	16.25	16.34	16.19	16.31
2797	NYSE	MFD	Tue, Jun 16, 2015	16.15	16.30	16.15	16.23
2796	NYSE	MFD	Mon, Jun 15, 2015	15.89	16.32	15.89	16.09
2795	NYSE	MFD	Fri, Jun 12, 2015	16.06	16.12	15.94	16.00
2794	NYSE	MFD	Thu, Jun 11, 2015	16.09	16.24	16.05	16.19
2793	NYSE	MFD	Wed, Jun 10, 2015	16.12	16.18	16.04	16.08
2792	NYSE	MFD	Tue, Jun 9, 2015	15.88	15.98	15.87	15.94
2791	NYSE	MFD	Mon, Jun 8, 2015	16.04	16.09	15.85	15.88
2790	NYSE	MFD	Fri, Jun 5, 2015	16.11	16.11	15.98	16.02
2789	NYSE	MFD	Thu, Jun 4, 2015	16.32	16.43	16.15	16.15
2788	NYSE	MFD	Wed, Jun 3, 2015	16.72	16.75	16.31	16.31
2787	NYSE	MFD	Tue, Jun 2, 2015	16.82	16.82	16.62	16.65
2786	NYSE	MFD	Mon, Jun 1, 2015	16.95	16.95	16.70	16.81
2785	NYSE	MFD	Fri, May 29, 2015	17.17	17.20	16.93	16.93
2784	NYSE	MFD	Thu, May 28, 2015	16.81	17.11	16.76	17.07
2783	NYSE	MFD	Wed, May 27, 2015	16.70	16.93	16.68	16.87
2782	NYSE	MFD	Tue, May 26, 2015	16.92	16.93	16.64	16.64
2781	NYSE	MFD	Fri, May 22, 2015	16.88	16.98	16.88	16.91
2780	NYSE	MFD	Thu, May 21, 2015	16.81	16.92	16.72	16.89
2779	NYSE	MFD	Wed, May 20, 2015	17.24	17.24	17.07	17.07
2778	NYSE	MFD	Tue, May 19, 2015	17.24	17.27	16.93	17.17
2777	NYSE	MFD	Mon, May 18, 2015	17.38	17.38	16.95	17.18
2776	NYSE	MFD	Fri, May 15, 2015	17.12	17.52	17.10	17.44
2775	NYSE	MFD	Thu, May 14, 2015	17.04	17.10	16.99	17.10
2774	NYSE	MFD	Wed, May 13, 2015	16.90	16.93	16.80	16.87
2773	NYSE	MFD	Tue, May 12, 2015	16.68	16.85	16.56	16.85
2772	NYSE	MFD	Mon, May 11, 2015	16.65	16.74	16.60	16.64
2771	NYSE	MFD	Fri, May 8, 2015	16.76	16.76	16.50	16.58
2770	NYSE	MFD	Thu, May 7, 2015	16.56	16.82	16.51	16.55
2769	NYSE	MFD	Wed, May 6, 2015	16.80	16.80	16.58	16.61
2768	NYSE	MFD	Tue, May 5, 2015	16.96	17.07	16.70	16.75
2767	NYSE	MFD	Mon, May 4, 2015	17.04	17.09	16.99	17.03
2766	NYSE	MFD	Fri, May 1, 2015	17.08	17.08	16.86	16.96
2765	NYSE	MFD	Thu, Apr 30, 2015	17.04	17.13	16.95	16.96
2764	NYSE	MFD	Wed, Apr 29, 2015	17.10	17.13	17.06	17.10
2763	NYSE	MFD	Tue, Apr 28, 2015	17.13	17.15	17.07	17.13
2762	NYSE	MFD	Mon, Apr 27, 2015	17.10	17.13	17.03	17.10
2761	NYSE	MFD	Fri, Apr 24, 2015	17.08	17.08	17.00	17.04
2760	NYSE	MFD	Thu, Apr 23, 2015	16.90	17.05	16.81	17.00
2759	NYSE	MFD	Wed, Apr 22, 2015	16.93	16.98	16.89	16.95
2758	NYSE	MFD	Tue, Apr 21, 2015	16.87	16.89	16.80	16.85
2757	NYSE	MFD	Mon, Apr 20, 2015	16.74	16.85	16.74	16.83
2756	NYSE	MFD	Fri, Apr 17, 2015	16.75	16.84	16.60	16.75
2755	NYSE	MFD	Thu, Apr 16, 2015	16.70	16.81	16.70	16.81
2754	NYSE	MFD	Wed, Apr 15, 2015	16.81	16.81	16.58	16.71
2753	NYSE	MFD	Tue, Apr 14, 2015	16.80	16.88	16.71	16.78
2752	NYSE	MFD	Mon, Apr 13, 2015	16.89	16.90	16.75	16.75
2751	NYSE	MFD	Fri, Apr 10, 2015	16.77	16.88	16.69	16.87
2750	NYSE	MFD	Thu, Apr 9, 2015	16.69	16.80	16.68	16.73
2749	NYSE	MFD	Wed, Apr 8, 2015	16.60	16.68	16.55	16.68
2748	NYSE	MFD	Tue, Apr 7, 2015	16.47	16.56	16.44	16.48
2747	NYSE	MFD	Mon, Apr 6, 2015	16.35	16.50	16.26	16.42
2746	NYSE	MFD	Thu, Apr 2, 2015	16.47	16.54	16.28	16.34
2745	NYSE	MFD	Wed, Apr 1, 2015	16.16	16.45	16.10	16.43
2744	NYSE	MFD	Tue, Mar 31, 2015	16.04	16.20	16.01	16.10
2743	NYSE	MFD	Mon, Mar 30, 2015	16.16	16.16	16.04	16.11
2742	NYSE	MFD	Fri, Mar 27, 2015	16.16	16.16	16.06	16.11
2741	NYSE	MFD	Thu, Mar 26, 2015	16.03	16.10	16.00	16.08
2740	NYSE	MFD	Wed, Mar 25, 2015	16.22	16.29	16.03	16.03
2739	NYSE	MFD	Tue, Mar 24, 2015	16.17	16.20	16.15	16.18
2738	NYSE	MFD	Mon, Mar 23, 2015	16.09	16.20	15.90	16.12
2737	NYSE	MFD	Fri, Mar 20, 2015	16.03	16.12	15.98	16.10
2736	NYSE	MFD	Thu, Mar 19, 2015	16.08	16.08	15.93	16.02
2735	NYSE	MFD	Wed, Mar 18, 2015	15.73	16.17	15.73	16.10
2734	NYSE	MFD	Tue, Mar 17, 2015	15.75	15.88	15.73	15.74
2733	NYSE	MFD	Mon, Mar 16, 2015	15.81	15.89	15.73	15.76
2732	NYSE	MFD	Fri, Mar 13, 2015	16.13	16.17	15.77	15.77
2731	NYSE	MFD	Thu, Mar 12, 2015	16.04	16.20	16.04	16.13
2730	NYSE	MFD	Wed, Mar 11, 2015	16.25	16.29	16.01	16.02
2729	NYSE	MFD	Tue, Mar 10, 2015	16.16	16.33	16.16	16.16
2728	NYSE	MFD	Mon, Mar 9, 2015	16.40	16.40	16.28	16.28
2727	NYSE	MFD	Fri, Mar 6, 2015	16.50	16.53	16.36	16.42
2726	NYSE	MFD	Thu, Mar 5, 2015	16.41	16.53	16.31	16.53
2725	NYSE	MFD	Wed, Mar 4, 2015	16.52	16.62	16.31	16.36
2724	NYSE	MFD	Tue, Mar 3, 2015	16.83	16.83	16.54	16.55
2723	NYSE	MFD	Mon, Mar 2, 2015	16.70	16.85	16.60	16.81
2722	NYSE	MFD	Fri, Feb 27, 2015	16.79	16.79	16.64	16.65
2721	NYSE	MFD	Thu, Feb 26, 2015	16.64	16.79	16.48	16.79
2720	NYSE	MFD	Wed, Feb 25, 2015	16.61	16.77	16.61	16.65
2719	NYSE	MFD	Tue, Feb 24, 2015	16.64	16.68	16.53	16.54
2718	NYSE	MFD	Mon, Feb 23, 2015	16.63	16.72	16.55	16.62
2717	NYSE	MFD	Fri, Feb 20, 2015	16.81	16.81	16.53	16.64
2716	NYSE	MFD	Thu, Feb 19, 2015	16.97	17.12	16.94	17.04
2715	NYSE	MFD	Wed, Feb 18, 2015	16.87	17.13	16.67	16.94
2714	NYSE	MFD	Tue, Feb 17, 2015	16.94	16.95	16.66	16.83
2713	NYSE	MFD	Fri, Feb 13, 2015	16.90	16.98	16.77	16.95
2712	NYSE	MFD	Thu, Feb 12, 2015	16.42	16.98	16.42	16.92
2711	NYSE	MFD	Wed, Feb 11, 2015	16.55	16.55	16.34	16.40
2710	NYSE	MFD	Tue, Feb 10, 2015	16.22	16.52	16.21	16.48
2709	NYSE	MFD	Mon, Feb 9, 2015	16.30	16.34	16.15	16.28
2708	NYSE	MFD	Fri, Feb 6, 2015	16.36	16.40	16.22	16.40
2707	NYSE	MFD	Thu, Feb 5, 2015	16.56	16.56	16.37	16.37
2706	NYSE	MFD	Wed, Feb 4, 2015	16.42	16.55	16.30	16.49
2705	NYSE	MFD	Tue, Feb 3, 2015	16.32	16.60	16.22	16.59
2704	NYSE	MFD	Mon, Feb 2, 2015	16.14	16.30	16.08	16.30
2703	NYSE	MFD	Fri, Jan 30, 2015	16.10	16.17	16.05	16.12
2702	NYSE	MFD	Thu, Jan 29, 2015	16.22	16.22	16.10	16.12
2701	NYSE	MFD	Wed, Jan 28, 2015	16.02	16.21	16.02	16.15
2700	NYSE	MFD	Tue, Jan 27, 2015	15.84	16.06	15.84	16.02
2699	NYSE	MFD	Mon, Jan 26, 2015	15.88	15.90	15.83	15.90
2698	NYSE	MFD	Fri, Jan 23, 2015	15.86	15.95	15.82	15.88
2697	NYSE	MFD	Thu, Jan 22, 2015	15.96	15.97	15.81	15.88
2696	NYSE	MFD	Wed, Jan 21, 2015	15.76	15.89	15.75	15.85
2695	NYSE	MFD	Tue, Jan 20, 2015	15.74	15.82	15.64	15.82
2694	NYSE	MFD	Fri, Jan 16, 2015	15.46	15.66	15.46	15.65
2693	NYSE	MFD	Thu, Jan 15, 2015	15.67	15.67	15.53	15.55
2692	NYSE	MFD	Wed, Jan 14, 2015	15.44	15.69	15.44	15.59
2691	NYSE	MFD	Tue, Jan 13, 2015	15.66	15.75	15.53	15.53
2690	NYSE	MFD	Mon, Jan 12, 2015	15.63	15.63	15.53	15.55
2689	NYSE	MFD	Fri, Jan 9, 2015	15.63	15.64	15.53	15.64
2688	NYSE	MFD	Thu, Jan 8, 2015	15.48	15.67	15.48	15.60
2687	NYSE	MFD	Wed, Jan 7, 2015	15.48	15.62	15.32	15.39
2686	NYSE	MFD	Tue, Jan 6, 2015	15.53	15.71	15.30	15.46
2685	NYSE	MFD	Mon, Jan 5, 2015	15.72	15.85	15.53	15.55
2684	NYSE	MFD	Fri, Jan 2, 2015	15.99	16.01	15.81	15.88
2683	NYSE	MFD	Wed, Dec 31, 2014	16.08	16.08	15.85	15.91
2682	NYSE	MFD	Tue, Dec 30, 2014	16.15	16.37	16.07	16.12
2681	NYSE	MFD	Mon, Dec 29, 2014	16.25	16.30	16.07	16.13
2680	NYSE	MFD	Fri, Dec 26, 2014	16.18	16.31	16.12	16.23
2679	NYSE	MFD	Wed, Dec 24, 2014	16.16	16.31	16.16	16.29
2678	NYSE	MFD	Tue, Dec 23, 2014	16.21	16.26	16.16	16.21
2677	NYSE	MFD	Mon, Dec 22, 2014	16.15	16.24	16.02	16.23
2676	NYSE	MFD	Fri, Dec 19, 2014	16.21	16.26	16.16	16.21
2675	NYSE	MFD	Thu, Dec 18, 2014	16.00	16.28	15.99	16.22
2674	NYSE	MFD	Wed, Dec 17, 2014	15.53	15.89	15.53	15.89
2673	NYSE	MFD	Tue, Dec 16, 2014	15.50	15.75	15.42	15.53
2672	NYSE	MFD	Mon, Dec 15, 2014	15.79	15.80	15.54	15.54
2671	NYSE	MFD	Fri, Dec 12, 2014	16.09	16.09	15.76	15.80
2670	NYSE	MFD	Thu, Dec 11, 2014	16.27	16.33	16.12	16.12
2669	NYSE	MFD	Wed, Dec 10, 2014	16.39	16.39	16.21	16.24
2668	NYSE	MFD	Tue, Dec 9, 2014	16.56	16.56	16.32	16.46
2667	NYSE	MFD	Mon, Dec 8, 2014	16.61	16.65	16.53	16.64
2666	NYSE	MFD	Fri, Dec 5, 2014	16.67	16.67	16.55	16.56
2665	NYSE	MFD	Thu, Dec 4, 2014	16.71	16.86	16.71	16.72
2664	NYSE	MFD	Wed, Dec 3, 2014	16.68	16.77	16.68	16.71
2663	NYSE	MFD	Tue, Dec 2, 2014	16.62	16.81	16.61	16.67
2662	NYSE	MFD	Mon, Dec 1, 2014	16.96	16.97	16.59	16.60
2661	NYSE	MFD	Fri, Nov 28, 2014	16.91	16.97	16.83	16.97
2660	NYSE	MFD	Wed, Nov 26, 2014	16.77	16.94	16.77	16.89
2659	NYSE	MFD	Tue, Nov 25, 2014	16.85	16.87	16.68	16.72
2658	NYSE	MFD	Mon, Nov 24, 2014	16.89	16.89	16.79	16.83
2657	NYSE	MFD	Fri, Nov 21, 2014	16.86	16.90	16.67	16.83
2656	NYSE	MFD	Thu, Nov 20, 2014	17.00	17.07	16.86	17.02
2655	NYSE	MFD	Wed, Nov 19, 2014	16.91	17.09	16.84	17.00
2654	NYSE	MFD	Tue, Nov 18, 2014	16.82	16.98	16.82	16.91
2653	NYSE	MFD	Mon, Nov 17, 2014	16.62	16.84	16.60	16.82
2652	NYSE	MFD	Fri, Nov 14, 2014	16.66	16.69	16.62	16.63
2651	NYSE	MFD	Thu, Nov 13, 2014	16.79	16.79	16.70	16.75
2650	NYSE	MFD	Wed, Nov 12, 2014	16.83	16.86	16.70	16.77
2649	NYSE	MFD	Tue, Nov 11, 2014	16.74	16.90	16.73	16.90
2648	NYSE	MFD	Mon, Nov 10, 2014	16.49	16.76	16.45	16.74
2647	NYSE	MFD	Fri, Nov 7, 2014	16.30	16.58	16.30	16.58
2646	NYSE	MFD	Thu, Nov 6, 2014	16.50	16.55	16.38	16.39
2645	NYSE	MFD	Wed, Nov 5, 2014	16.71	16.71	16.57	16.59
2644	NYSE	MFD	Tue, Nov 4, 2014	16.76	16.80	16.64	16.71
2643	NYSE	MFD	Mon, Nov 3, 2014	16.83	16.88	16.79	16.86
2642	NYSE	MFD	Fri, Oct 31, 2014	16.99	17.00	16.89	16.89
2641	NYSE	MFD	Thu, Oct 30, 2014	16.81	16.99	16.80	16.92
2640	NYSE	MFD	Wed, Oct 29, 2014	16.89	16.98	16.79	16.86
2639	NYSE	MFD	Tue, Oct 28, 2014	16.74	16.92	16.74	16.89
2638	NYSE	MFD	Mon, Oct 27, 2014	16.60	16.81	16.60	16.75
2637	NYSE	MFD	Fri, Oct 24, 2014	16.53	16.76	16.50	16.72
2636	NYSE	MFD	Thu, Oct 23, 2014	16.54	16.69	16.53	16.60
2635	NYSE	MFD	Wed, Oct 22, 2014	16.44	16.56	16.34	16.49
2634	NYSE	MFD	Tue, Oct 21, 2014	16.36	16.56	16.28	16.51
2633	NYSE	MFD	Mon, Oct 20, 2014	15.99	16.32	15.99	16.26
2632	NYSE	MFD	Fri, Oct 17, 2014	15.61	16.01	15.61	15.95
2631	NYSE	MFD	Thu, Oct 16, 2014	14.85	15.50	14.85	15.48
2630	NYSE	MFD	Wed, Oct 15, 2014	15.37	15.44	14.81	15.18
2629	NYSE	MFD	Tue, Oct 14, 2014	15.70	15.75	15.45	15.56
2628	NYSE	MFD	Mon, Oct 13, 2014	16.09	16.18	15.68	15.72
2627	NYSE	MFD	Fri, Oct 10, 2014	16.35	16.47	16.06	16.09
2626	NYSE	MFD	Thu, Oct 9, 2014	16.73	16.74	16.49	16.50
2625	NYSE	MFD	Wed, Oct 8, 2014	16.50	16.85	16.50	16.85
2624	NYSE	MFD	Tue, Oct 7, 2014	16.65	16.65	16.50	16.50
2623	NYSE	MFD	Mon, Oct 6, 2014	16.66	16.74	16.65	16.72
2622	NYSE	MFD	Fri, Oct 3, 2014	16.72	16.74	16.65	16.65
2621	NYSE	MFD	Thu, Oct 2, 2014	16.80	16.81	16.56	16.72
2620	NYSE	MFD	Wed, Oct 1, 2014	16.74	16.92	16.74	16.84
2619	NYSE	MFD	Tue, Sep 30, 2014	16.73	16.92	16.73	16.80
2618	NYSE	MFD	Mon, Sep 29, 2014	16.73	16.84	16.70	16.74
2617	NYSE	MFD	Fri, Sep 26, 2014	17.05	17.05	16.65	16.79
2616	NYSE	MFD	Thu, Sep 25, 2014	17.28	17.34	17.09	17.10
2615	NYSE	MFD	Wed, Sep 24, 2014	17.44	17.50	17.34	17.37
2614	NYSE	MFD	Tue, Sep 23, 2014	17.52	17.58	17.49	17.49
2613	NYSE	MFD	Mon, Sep 22, 2014	17.64	17.69	17.54	17.58
2612	NYSE	MFD	Fri, Sep 19, 2014	17.63	17.72	17.62	17.72
2611	NYSE	MFD	Thu, Sep 18, 2014	17.63	17.70	17.59	17.66
2610	NYSE	MFD	Wed, Sep 17, 2014	17.52	17.69	17.52	17.67
2609	NYSE	MFD	Tue, Sep 16, 2014	17.50	17.70	17.50	17.54
2608	NYSE	MFD	Mon, Sep 15, 2014	17.50	17.59	17.50	17.57
2607	NYSE	MFD	Fri, Sep 12, 2014	17.70	17.70	17.54	17.54
2606	NYSE	MFD	Thu, Sep 11, 2014	17.74	17.77	17.70	17.76
2605	NYSE	MFD	Wed, Sep 10, 2014	17.75	17.85	17.74	17.80
2604	NYSE	MFD	Tue, Sep 9, 2014	17.76	17.81	17.67	17.81
2603	NYSE	MFD	Mon, Sep 8, 2014	17.85	17.86	17.76	17.77
2602	NYSE	MFD	Fri, Sep 5, 2014	17.90	17.95	17.84	17.93
2601	NYSE	MFD	Thu, Sep 4, 2014	17.98	18.03	17.93	17.93
2600	NYSE	MFD	Wed, Sep 3, 2014	17.97	18.00	17.92	17.98
2599	NYSE	MFD	Tue, Sep 2, 2014	17.98	18.03	17.93	17.98
2598	NYSE	MFD	Fri, Aug 29, 2014	18.09	18.12	17.93	18.04
2597	NYSE	MFD	Thu, Aug 28, 2014	17.96	18.07	17.85	18.07
2596	NYSE	MFD	Wed, Aug 27, 2014	17.97	18.09	17.93	18.08
2595	NYSE	MFD	Tue, Aug 26, 2014	17.94	18.06	17.91	18.01
2594	NYSE	MFD	Mon, Aug 25, 2014	17.94	18.04	17.94	17.98
2593	NYSE	MFD	Fri, Aug 22, 2014	18.29	18.29	17.95	17.97
2592	NYSE	MFD	Thu, Aug 21, 2014	18.38	18.65	18.38	18.62
2591	NYSE	MFD	Wed, Aug 20, 2014	18.27	18.41	18.27	18.40
2590	NYSE	MFD	Tue, Aug 19, 2014	18.21	18.37	18.21	18.33
2589	NYSE	MFD	Mon, Aug 18, 2014	18.20	18.28	18.17	18.25
2588	NYSE	MFD	Fri, Aug 15, 2014	18.05	18.19	18.04	18.11
2587	NYSE	MFD	Thu, Aug 14, 2014	18.00	18.12	17.81	18.10
2586	NYSE	MFD	Wed, Aug 13, 2014	17.80	17.88	17.70	17.87
2585	NYSE	MFD	Tue, Aug 12, 2014	17.68	17.72	17.61	17.72
2584	NYSE	MFD	Mon, Aug 11, 2014	17.71	17.71	17.57	17.60
2583	NYSE	MFD	Fri, Aug 8, 2014	17.32	17.54	17.30	17.54
2582	NYSE	MFD	Thu, Aug 7, 2014	17.30	17.37	17.26	17.33
2581	NYSE	MFD	Wed, Aug 6, 2014	17.14	17.25	17.11	17.21
2580	NYSE	MFD	Tue, Aug 5, 2014	17.40	17.44	17.21	17.31
2579	NYSE	MFD	Mon, Aug 4, 2014	17.70	17.70	17.41	17.46
2578	NYSE	MFD	Fri, Aug 1, 2014	17.53	17.61	17.51	17.60
2577	NYSE	MFD	Thu, Jul 31, 2014	17.80	17.81	17.53	17.54
2576	NYSE	MFD	Wed, Jul 30, 2014	17.99	17.99	17.80	17.83
2575	NYSE	MFD	Tue, Jul 29, 2014	18.10	18.10	17.91	17.99
2574	NYSE	MFD	Mon, Jul 28, 2014	18.08	18.08	18.00	18.01
2573	NYSE	MFD	Fri, Jul 25, 2014	18.15	18.15	18.03	18.03
2572	NYSE	MFD	Thu, Jul 24, 2014	18.00	18.14	18.00	18.12
2571	NYSE	MFD	Wed, Jul 23, 2014	17.99	18.04	17.95	18.04
2570	NYSE	MFD	Tue, Jul 22, 2014	17.86	17.95	17.86	17.95
2569	NYSE	MFD	Mon, Jul 21, 2014	17.83	17.90	17.83	17.88
2568	NYSE	MFD	Fri, Jul 18, 2014	17.82	17.91	17.77	17.87
2567	NYSE	MFD	Thu, Jul 17, 2014	17.93	17.98	17.77	17.78
2566	NYSE	MFD	Wed, Jul 16, 2014	17.87	18.07	17.80	18.02
2565	NYSE	MFD	Tue, Jul 15, 2014	17.77	17.83	17.76	17.82
2564	NYSE	MFD	Mon, Jul 14, 2014	17.83	17.88	17.80	17.81
2563	NYSE	MFD	Fri, Jul 11, 2014	17.73	17.89	17.71	17.73
2562	NYSE	MFD	Thu, Jul 10, 2014	17.75	17.82	17.75	17.79
2561	NYSE	MFD	Wed, Jul 9, 2014	17.83	17.92	17.76	17.85
2560	NYSE	MFD	Tue, Jul 8, 2014	17.95	18.10	17.83	17.83
2559	NYSE	MFD	Mon, Jul 7, 2014	18.03	18.03	17.93	17.97
2558	NYSE	MFD	Thu, Jul 3, 2014	17.95	18.02	17.95	17.99
2557	NYSE	MFD	Wed, Jul 2, 2014	17.95	18.00	17.82	17.94
2556	NYSE	MFD	Tue, Jul 1, 2014	17.95	18.03	17.93	18.01
2555	NYSE	MFD	Mon, Jun 30, 2014	18.01	18.27	17.95	17.95
2554	NYSE	MFD	Fri, Jun 27, 2014	18.14	18.15	18.01	18.11
2553	NYSE	MFD	Thu, Jun 26, 2014	18.11	18.19	18.08	18.19
2552	NYSE	MFD	Wed, Jun 25, 2014	18.08	18.14	18.01	18.11
2551	NYSE	MFD	Tue, Jun 24, 2014	18.01	18.26	18.00	18.11
2550	NYSE	MFD	Mon, Jun 23, 2014	18.12	18.13	18.01	18.04
2549	NYSE	MFD	Fri, Jun 20, 2014	18.10	18.11	18.02	18.03
2548	NYSE	MFD	Thu, Jun 19, 2014	18.09	18.15	18.05	18.15
2547	NYSE	MFD	Wed, Jun 18, 2014	17.95	18.12	17.95	18.12
2546	NYSE	MFD	Tue, Jun 17, 2014	17.85	17.95	17.85	17.92
2545	NYSE	MFD	Mon, Jun 16, 2014	17.90	17.94	17.88	17.88
2544	NYSE	MFD	Fri, Jun 13, 2014	17.75	17.89	17.74	17.88
2543	NYSE	MFD	Thu, Jun 12, 2014	17.76	17.85	17.76	17.84
2542	NYSE	MFD	Wed, Jun 11, 2014	17.75	17.85	17.66	17.78
2541	NYSE	MFD	Tue, Jun 10, 2014	17.79	17.85	17.75	17.85
2540	NYSE	MFD	Mon, Jun 9, 2014	17.67	17.80	17.67	17.74
2539	NYSE	MFD	Fri, Jun 6, 2014	17.68	17.79	17.65	17.73
2538	NYSE	MFD	Thu, Jun 5, 2014	17.56	17.80	17.56	17.77
2537	NYSE	MFD	Wed, Jun 4, 2014	17.58	17.67	17.46	17.65
2536	NYSE	MFD	Tue, Jun 3, 2014	17.64	17.66	17.56	17.66
2535	NYSE	MFD	Mon, Jun 2, 2014	17.59	17.75	17.56	17.74
2534	NYSE	MFD	Fri, May 30, 2014	17.44	17.65	17.44	17.64
2533	NYSE	MFD	Thu, May 29, 2014	17.53	17.65	17.42	17.53
2532	NYSE	MFD	Wed, May 28, 2014	17.47	17.64	17.45	17.54
2531	NYSE	MFD	Tue, May 27, 2014	17.48	17.58	17.47	17.51
2530	NYSE	MFD	Fri, May 23, 2014	17.64	17.70	17.46	17.48
2529	NYSE	MFD	Thu, May 22, 2014	17.36	17.72	17.31	17.66
2528	NYSE	MFD	Wed, May 21, 2014	17.63	17.72	17.63	17.65
2527	NYSE	MFD	Tue, May 20, 2014	17.85	17.85	17.57	17.63
2526	NYSE	MFD	Mon, May 19, 2014	17.64	17.88	17.59	17.85
2525	NYSE	MFD	Fri, May 16, 2014	17.55	17.71	17.55	17.66
2524	NYSE	MFD	Thu, May 15, 2014	17.74	17.82	17.50	17.58
2523	NYSE	MFD	Wed, May 14, 2014	17.65	17.80	17.55	17.79
2522	NYSE	MFD	Tue, May 13, 2014	17.77	17.85	17.65	17.68
2521	NYSE	MFD	Mon, May 12, 2014	17.82	17.85	17.70	17.82
2520	NYSE	MFD	Fri, May 9, 2014	17.81	17.85	17.76	17.83
2519	NYSE	MFD	Thu, May 8, 2014	17.89	17.98	17.69	17.91
2518	NYSE	MFD	Wed, May 7, 2014	17.79	17.89	17.69	17.89
2517	NYSE	MFD	Tue, May 6, 2014	17.63	17.79	17.53	17.78
2516	NYSE	MFD	Mon, May 5, 2014	17.65	17.70	17.50	17.64
2515	NYSE	MFD	Fri, May 2, 2014	17.70	17.70	17.50	17.67
2514	NYSE	MFD	Thu, May 1, 2014	17.69	17.89	17.67	17.79
2513	NYSE	MFD	Wed, Apr 30, 2014	17.54	17.76	17.52	17.76
2512	NYSE	MFD	Tue, Apr 29, 2014	17.56	17.61	17.52	17.57
2511	NYSE	MFD	Mon, Apr 28, 2014	17.55	17.61	17.50	17.55
2510	NYSE	MFD	Fri, Apr 25, 2014	17.56	17.65	17.50	17.64
2509	NYSE	MFD	Thu, Apr 24, 2014	17.46	17.58	17.42	17.56
2508	NYSE	MFD	Wed, Apr 23, 2014	17.36	17.50	17.36	17.50
2507	NYSE	MFD	Tue, Apr 22, 2014	17.29	17.45	17.24	17.44
2506	NYSE	MFD	Mon, Apr 21, 2014	17.37	17.43	17.34	17.38
2505	NYSE	MFD	Thu, Apr 17, 2014	17.29	17.44	17.21	17.40
2504	NYSE	MFD	Wed, Apr 16, 2014	17.27	17.38	17.20	17.37
2503	NYSE	MFD	Tue, Apr 15, 2014	17.15	17.31	17.12	17.31
2502	NYSE	MFD	Mon, Apr 14, 2014	17.21	17.35	17.21	17.24
2501	NYSE	MFD	Fri, Apr 11, 2014	17.24	17.28	17.16	17.22
2500	NYSE	MFD	Thu, Apr 10, 2014	17.44	17.51	17.40	17.44
2499	NYSE	MFD	Wed, Apr 9, 2014	17.40	17.52	17.30	17.49
2498	NYSE	MFD	Tue, Apr 8, 2014	17.30	17.42	17.24	17.41
2497	NYSE	MFD	Mon, Apr 7, 2014	17.20	17.35	17.20	17.31
2496	NYSE	MFD	Fri, Apr 4, 2014	17.22	17.37	17.17	17.22
2495	NYSE	MFD	Thu, Apr 3, 2014	17.12	17.24	17.09	17.22
2494	NYSE	MFD	Wed, Apr 2, 2014	17.10	17.26	17.05	17.19
2493	NYSE	MFD	Tue, Apr 1, 2014	17.14	17.18	17.08	17.15
2492	NYSE	MFD	Mon, Mar 31, 2014	17.15	17.21	17.06	17.14
2491	NYSE	MFD	Fri, Mar 28, 2014	17.10	17.34	17.03	17.13
2490	NYSE	MFD	Thu, Mar 27, 2014	17.12	17.24	17.00	17.11
2489	NYSE	MFD	Wed, Mar 26, 2014	17.18	17.26	17.12	17.14
2488	NYSE	MFD	Tue, Mar 25, 2014	17.10	17.22	17.05	17.19
2487	NYSE	MFD	Mon, Mar 24, 2014	17.25	17.25	17.07	17.07
2486	NYSE	MFD	Fri, Mar 21, 2014	17.03	17.40	17.03	17.31
2485	NYSE	MFD	Thu, Mar 20, 2014	17.12	17.30	17.00	17.01
2484	NYSE	MFD	Wed, Mar 19, 2014	17.23	17.37	17.07	17.08
2483	NYSE	MFD	Tue, Mar 18, 2014	17.12	17.32	17.08	17.32
2482	NYSE	MFD	Mon, Mar 17, 2014	17.02	17.25	17.02	17.18
2481	NYSE	MFD	Fri, Mar 14, 2014	17.02	17.10	17.00	17.00
2480	NYSE	MFD	Thu, Mar 13, 2014	17.15	17.27	17.09	17.09
2479	NYSE	MFD	Wed, Mar 12, 2014	17.00	17.20	17.00	17.20
2478	NYSE	MFD	Tue, Mar 11, 2014	17.00	17.08	17.00	17.03
2477	NYSE	MFD	Mon, Mar 10, 2014	17.01	17.53	17.01	17.02
2476	NYSE	MFD	Fri, Mar 7, 2014	17.07	17.14	17.00	17.12
2475	NYSE	MFD	Thu, Mar 6, 2014	17.39	17.43	17.09	17.09
2474	NYSE	MFD	Wed, Mar 5, 2014	17.65	17.65	17.16	17.42
2473	NYSE	MFD	Tue, Mar 4, 2014	17.35	17.99	17.07	17.69
2472	NYSE	MFD	Mon, Mar 3, 2014	17.09	17.37	17.00	17.37
2471	NYSE	MFD	Fri, Feb 28, 2014	17.06	17.24	17.05	17.13
2470	NYSE	MFD	Thu, Feb 27, 2014	16.88	16.99	16.71	16.99
2469	NYSE	MFD	Wed, Feb 26, 2014	16.78	17.00	16.67	16.95
2468	NYSE	MFD	Tue, Feb 25, 2014	16.84	16.98	16.78	16.79
2467	NYSE	MFD	Mon, Feb 24, 2014	16.91	17.06	16.80	16.92
2466	NYSE	MFD	Fri, Feb 21, 2014	17.00	17.12	16.89	16.93
2465	NYSE	MFD	Thu, Feb 20, 2014	16.99	17.40	16.86	17.40
2464	NYSE	MFD	Wed, Feb 19, 2014	17.06	17.20	17.02	17.02
2463	NYSE	MFD	Tue, Feb 18, 2014	17.03	17.22	17.03	17.14
2462	NYSE	MFD	Fri, Feb 14, 2014	16.93	17.08	16.93	17.07
2461	NYSE	MFD	Thu, Feb 13, 2014	16.80	17.02	16.72	17.00
2460	NYSE	MFD	Wed, Feb 12, 2014	16.71	16.93	16.70	16.90
2459	NYSE	MFD	Tue, Feb 11, 2014	16.64	16.74	16.64	16.72
2458	NYSE	MFD	Mon, Feb 10, 2014	16.56	16.77	16.56	16.66
2457	NYSE	MFD	Fri, Feb 7, 2014	16.51	16.67	16.45	16.61
2456	NYSE	MFD	Thu, Feb 6, 2014	16.60	16.64	16.42	16.53
2455	NYSE	MFD	Wed, Feb 5, 2014	16.37	16.60	16.31	16.60
2454	NYSE	MFD	Tue, Feb 4, 2014	16.42	16.49	16.35	16.46
2453	NYSE	MFD	Mon, Feb 3, 2014	16.59	16.74	16.44	16.44
2452	NYSE	MFD	Fri, Jan 31, 2014	16.54	16.65	16.54	16.60
2451	NYSE	MFD	Thu, Jan 30, 2014	16.56	16.77	16.50	16.58
2450	NYSE	MFD	Wed, Jan 29, 2014	16.63	16.74	16.51	16.51
2449	NYSE	MFD	Tue, Jan 28, 2014	16.76	16.92	16.74	16.76
2448	NYSE	MFD	Mon, Jan 27, 2014	17.02	17.02	16.80	16.80
2447	NYSE	MFD	Fri, Jan 24, 2014	17.00	17.24	16.82	16.93
2446	NYSE	MFD	Thu, Jan 23, 2014	16.94	17.15	16.90	17.13
2445	NYSE	MFD	Wed, Jan 22, 2014	16.92	17.02	16.80	16.90
2444	NYSE	MFD	Tue, Jan 21, 2014	16.80	17.02	16.80	16.96
2443	NYSE	MFD	Fri, Jan 17, 2014	16.81	16.96	16.76	16.76
2442	NYSE	MFD	Thu, Jan 16, 2014	17.05	17.05	16.87	16.88
2441	NYSE	MFD	Wed, Jan 15, 2014	16.66	17.00	16.66	17.00
2440	NYSE	MFD	Tue, Jan 14, 2014	16.59	16.80	16.59	16.70
2439	NYSE	MFD	Mon, Jan 13, 2014	16.72	16.89	16.60	16.64
2438	NYSE	MFD	Fri, Jan 10, 2014	16.55	16.82	16.50	16.82
2437	NYSE	MFD	Thu, Jan 9, 2014	16.47	16.61	16.43	16.61
2436	NYSE	MFD	Wed, Jan 8, 2014	16.50	16.62	16.40	16.50
2435	NYSE	MFD	Tue, Jan 7, 2014	16.47	16.70	16.47	16.51
2434	NYSE	MFD	Mon, Jan 6, 2014	16.50	16.60	16.35	16.51
2433	NYSE	MFD	Fri, Jan 3, 2014	16.50	16.60	16.46	16.50
2432	NYSE	MFD	Thu, Jan 2, 2014	16.61	16.61	16.46	16.56
2431	NYSE	MFD	Tue, Dec 31, 2013	16.51	16.74	16.50	16.74
2430	NYSE	MFD	Mon, Dec 30, 2013	16.35	16.99	16.35	16.53
2429	NYSE	MFD	Fri, Dec 27, 2013	16.52	16.64	16.40	16.42
2428	NYSE	MFD	Thu, Dec 26, 2013	16.71	16.80	16.45	16.55
2427	NYSE	MFD	Tue, Dec 24, 2013	16.60	16.69	16.50	16.65
2426	NYSE	MFD	Mon, Dec 23, 2013	16.53	16.60	16.43	16.56
2425	NYSE	MFD	Fri, Dec 20, 2013	16.13	16.40	16.09	16.34
2424	NYSE	MFD	Thu, Dec 19, 2013	16.13	16.20	16.00	16.13
2423	NYSE	MFD	Wed, Dec 18, 2013	16.12	16.25	16.02	16.13
2422	NYSE	MFD	Tue, Dec 17, 2013	16.18	16.45	16.06	16.16
2421	NYSE	MFD	Mon, Dec 16, 2013	16.30	16.39	16.10	16.19
2420	NYSE	MFD	Fri, Dec 13, 2013	16.44	16.44	16.27	16.28
2419	NYSE	MFD	Thu, Dec 12, 2013	16.49	16.54	16.27	16.45
2418	NYSE	MFD	Wed, Dec 11, 2013	16.36	16.58	16.36	16.58
2417	NYSE	MFD	Tue, Dec 10, 2013	16.35	16.49	16.30	16.44
2416	NYSE	MFD	Mon, Dec 9, 2013	16.20	16.33	16.19	16.30
2415	NYSE	MFD	Fri, Dec 6, 2013	16.19	16.20	16.05	16.17
2414	NYSE	MFD	Thu, Dec 5, 2013	16.18	16.18	15.81	16.04
2413	NYSE	MFD	Wed, Dec 4, 2013	16.02	16.02	15.80	16.00
2412	NYSE	MFD	Tue, Dec 3, 2013	15.84	16.03	15.75	16.02
2411	NYSE	MFD	Mon, Dec 2, 2013	16.26	16.42	15.95	15.95
2410	NYSE	MFD	Fri, Nov 29, 2013	15.72	16.15	15.72	16.02
2409	NYSE	MFD	Wed, Nov 27, 2013	15.93	15.93	15.71	15.78
2408	NYSE	MFD	Tue, Nov 26, 2013	15.86	15.95	15.71	15.81
2407	NYSE	MFD	Mon, Nov 25, 2013	15.90	15.91	15.69	15.78
2406	NYSE	MFD	Fri, Nov 22, 2013	15.74	15.77	15.66	15.75
2405	NYSE	MFD	Thu, Nov 21, 2013	15.98	15.98	15.77	15.77
2404	NYSE	MFD	Wed, Nov 20, 2013	15.95	16.24	15.79	15.83
2403	NYSE	MFD	Tue, Nov 19, 2013	16.20	16.20	16.07	16.14
2402	NYSE	MFD	Mon, Nov 18, 2013	16.00	16.30	16.00	16.14
2401	NYSE	MFD	Fri, Nov 15, 2013	15.74	15.83	15.74	15.80
2400	NYSE	MFD	Thu, Nov 14, 2013	15.63	15.79	15.60	15.77
2399	NYSE	MFD	Wed, Nov 13, 2013	15.54	15.68	15.47	15.67
2398	NYSE	MFD	Tue, Nov 12, 2013	15.60	15.68	15.50	15.66
2397	NYSE	MFD	Mon, Nov 11, 2013	15.66	15.72	15.64	15.71
2396	NYSE	MFD	Fri, Nov 8, 2013	15.64	15.75	15.58	15.73
2395	NYSE	MFD	Thu, Nov 7, 2013	15.90	15.92	15.71	15.71
2394	NYSE	MFD	Wed, Nov 6, 2013	15.96	16.02	15.94	15.95
2393	NYSE	MFD	Tue, Nov 5, 2013	15.90	16.17	15.89	15.95
2392	NYSE	MFD	Mon, Nov 4, 2013	16.17	16.17	15.89	16.02
2391	NYSE	MFD	Fri, Nov 1, 2013	16.32	16.32	16.10	16.21
2390	NYSE	MFD	Thu, Oct 31, 2013	16.27	16.33	16.17	16.27
2389	NYSE	MFD	Wed, Oct 30, 2013	16.41	16.44	16.29	16.34
2388	NYSE	MFD	Tue, Oct 29, 2013	16.40	16.49	16.33	16.42
2387	NYSE	MFD	Mon, Oct 28, 2013	16.23	16.43	16.23	16.38
2386	NYSE	MFD	Fri, Oct 25, 2013	16.24	16.36	16.21	16.31
2385	NYSE	MFD	Thu, Oct 24, 2013	16.02	16.24	16.00	16.17
2384	NYSE	MFD	Wed, Oct 23, 2013	15.99	16.03	15.90	16.03
2383	NYSE	MFD	Tue, Oct 22, 2013	15.77	16.00	15.77	15.97
2382	NYSE	MFD	Mon, Oct 21, 2013	15.76	15.82	15.69	15.76
2381	NYSE	MFD	Fri, Oct 18, 2013	15.66	15.75	15.65	15.68
2380	NYSE	MFD	Thu, Oct 17, 2013	15.37	15.71	15.36	15.69
2379	NYSE	MFD	Wed, Oct 16, 2013	15.15	15.43	15.15	15.43
2378	NYSE	MFD	Tue, Oct 15, 2013	15.34	15.38	15.17	15.23
2377	NYSE	MFD	Mon, Oct 14, 2013	15.26	15.54	15.22	15.48
2376	NYSE	MFD	Fri, Oct 11, 2013	15.32	15.46	15.32	15.45
2375	NYSE	MFD	Thu, Oct 10, 2013	15.20	15.42	15.18	15.42
2374	NYSE	MFD	Wed, Oct 9, 2013	15.04	15.21	15.00	15.18
2373	NYSE	MFD	Tue, Oct 8, 2013	15.20	15.33	15.08	15.08
2372	NYSE	MFD	Mon, Oct 7, 2013	15.42	15.44	15.25	15.26
2371	NYSE	MFD	Fri, Oct 4, 2013	15.34	15.47	15.34	15.43
2370	NYSE	MFD	Thu, Oct 3, 2013	15.47	15.58	15.34	15.40
2369	NYSE	MFD	Wed, Oct 2, 2013	15.66	15.66	15.53	15.59
2368	NYSE	MFD	Tue, Oct 1, 2013	15.55	15.75	15.55	15.67
2367	NYSE	MFD	Mon, Sep 30, 2013	15.52	15.66	15.52	15.60
2366	NYSE	MFD	Fri, Sep 27, 2013	15.66	15.73	15.57	15.64
2365	NYSE	MFD	Thu, Sep 26, 2013	15.57	15.85	15.57	15.70
2364	NYSE	MFD	Wed, Sep 25, 2013	15.62	15.83	15.62	15.68
2363	NYSE	MFD	Tue, Sep 24, 2013	15.71	15.74	15.69	15.73
2362	NYSE	MFD	Mon, Sep 23, 2013	15.60	15.81	15.60	15.81
2361	NYSE	MFD	Fri, Sep 20, 2013	15.73	15.73	15.57	15.66
2360	NYSE	MFD	Thu, Sep 19, 2013	15.72	15.79	15.61	15.78
2359	NYSE	MFD	Wed, Sep 18, 2013	15.46	15.72	15.35	15.66
2358	NYSE	MFD	Tue, Sep 17, 2013	15.30	15.47	15.30	15.41
2357	NYSE	MFD	Mon, Sep 16, 2013	15.44	15.51	15.28	15.35
2356	NYSE	MFD	Fri, Sep 13, 2013	15.20	15.26	15.13	15.26
2355	NYSE	MFD	Thu, Sep 12, 2013	15.06	15.19	15.05	15.13
2354	NYSE	MFD	Wed, Sep 11, 2013	15.00	15.17	14.98	15.15
2353	NYSE	MFD	Tue, Sep 10, 2013	14.91	15.03	14.91	15.03
2352	NYSE	MFD	Mon, Sep 9, 2013	14.83	14.90	14.78	14.89
2351	NYSE	MFD	Fri, Sep 6, 2013	14.86	14.93	14.83	14.83
2350	NYSE	MFD	Thu, Sep 5, 2013	14.85	14.91	14.79	14.86
2349	NYSE	MFD	Wed, Sep 4, 2013	14.86	14.87	14.78	14.81
2348	NYSE	MFD	Tue, Sep 3, 2013	14.78	14.90	14.62	14.86
2347	NYSE	MFD	Fri, Aug 30, 2013	14.74	14.74	14.57	14.61
2346	NYSE	MFD	Thu, Aug 29, 2013	14.67	14.67	14.53	14.64
2345	NYSE	MFD	Wed, Aug 28, 2013	14.62	14.70	14.52	14.60
2344	NYSE	MFD	Tue, Aug 27, 2013	14.68	14.68	14.55	14.57
2343	NYSE	MFD	Mon, Aug 26, 2013	14.77	14.80	14.67	14.69
2342	NYSE	MFD	Fri, Aug 23, 2013	14.84	14.84	14.75	14.80
2341	NYSE	MFD	Thu, Aug 22, 2013	14.79	14.81	14.77	14.77
2340	NYSE	MFD	Wed, Aug 21, 2013	14.84	14.84	14.65	14.70
2339	NYSE	MFD	Tue, Aug 20, 2013	15.09	15.23	15.00	15.12
2338	NYSE	MFD	Mon, Aug 19, 2013	15.18	15.21	15.01	15.04
2337	NYSE	MFD	Fri, Aug 16, 2013	15.26	15.44	15.10	15.10
2336	NYSE	MFD	Thu, Aug 15, 2013	15.43	15.43	15.30	15.32
2335	NYSE	MFD	Wed, Aug 14, 2013	15.63	15.63	15.44	15.44
2334	NYSE	MFD	Tue, Aug 13, 2013	15.66	15.66	15.55	15.56
2333	NYSE	MFD	Mon, Aug 12, 2013	15.64	15.67	15.53	15.62
2332	NYSE	MFD	Fri, Aug 9, 2013	15.49	15.67	15.49	15.60
2331	NYSE	MFD	Thu, Aug 8, 2013	15.60	15.67	15.56	15.60
2330	NYSE	MFD	Wed, Aug 7, 2013	15.84	15.92	15.45	15.50
2329	NYSE	MFD	Tue, Aug 6, 2013	15.85	15.85	15.78	15.79
2328	NYSE	MFD	Mon, Aug 5, 2013	15.93	15.97	15.74	15.82
2327	NYSE	MFD	Fri, Aug 2, 2013	15.98	16.01	15.83	15.88
2326	NYSE	MFD	Thu, Aug 1, 2013	15.91	15.98	15.88	15.95
2325	NYSE	MFD	Wed, Jul 31, 2013	15.85	15.85	15.74	15.78
2324	NYSE	MFD	Tue, Jul 30, 2013	15.77	15.90	15.74	15.75
2323	NYSE	MFD	Mon, Jul 29, 2013	15.83	15.87	15.58	15.79
2322	NYSE	MFD	Fri, Jul 26, 2013	15.87	15.89	15.78	15.78
2321	NYSE	MFD	Thu, Jul 25, 2013	15.79	15.96	15.78	15.90
2320	NYSE	MFD	Wed, Jul 24, 2013	16.02	16.03	15.77	15.86
2319	NYSE	MFD	Tue, Jul 23, 2013	16.12	16.13	15.86	15.92
2318	NYSE	MFD	Mon, Jul 22, 2013	15.85	16.00	15.85	15.93
2317	NYSE	MFD	Fri, Jul 19, 2013	15.87	16.04	15.82	15.86
2316	NYSE	MFD	Thu, Jul 18, 2013	15.92	16.06	15.85	15.87
2315	NYSE	MFD	Wed, Jul 17, 2013	16.07	16.09	15.88	16.01
2314	NYSE	MFD	Tue, Jul 16, 2013	16.02	16.07	15.68	15.94
2313	NYSE	MFD	Mon, Jul 15, 2013	15.99	16.15	15.91	15.91
2312	NYSE	MFD	Fri, Jul 12, 2013	16.10	16.17	15.94	16.05
2311	NYSE	MFD	Thu, Jul 11, 2013	16.18	16.18	15.91	16.10
2310	NYSE	MFD	Wed, Jul 10, 2013	15.92	16.02	15.73	15.90
2309	NYSE	MFD	Tue, Jul 9, 2013	16.07	16.10	15.82	15.85
2308	NYSE	MFD	Mon, Jul 8, 2013	15.99	16.31	15.69	15.86
2307	NYSE	MFD	Fri, Jul 5, 2013	15.93	15.93	15.48	15.85
2306	NYSE	MFD	Wed, Jul 3, 2013	15.55	15.80	15.55	15.79
2305	NYSE	MFD	Tue, Jul 2, 2013	15.85	15.85	15.50	15.55
2304	NYSE	MFD	Mon, Jul 1, 2013	15.62	15.89	15.43	15.89
2303	NYSE	MFD	Fri, Jun 28, 2013	15.54	15.62	15.40	15.48
2302	NYSE	MFD	Thu, Jun 27, 2013	15.62	15.62	15.38	15.47
2301	NYSE	MFD	Wed, Jun 26, 2013	15.56	15.60	15.39	15.59
2300	NYSE	MFD	Tue, Jun 25, 2013	15.17	15.43	15.12	15.38
2299	NYSE	MFD	Mon, Jun 24, 2013	15.30	15.50	14.68	14.97
2298	NYSE	MFD	Fri, Jun 21, 2013	15.63	15.78	15.51	15.59
2297	NYSE	MFD	Thu, Jun 20, 2013	16.03	16.04	15.50	15.51
2296	NYSE	MFD	Wed, Jun 19, 2013	16.34	16.41	16.08	16.08
2295	NYSE	MFD	Tue, Jun 18, 2013	16.27	16.39	16.15	16.26
2294	NYSE	MFD	Mon, Jun 17, 2013	15.92	16.27	15.92	16.19
2293	NYSE	MFD	Fri, Jun 14, 2013	15.66	15.86	15.55	15.74
2292	NYSE	MFD	Thu, Jun 13, 2013	15.42	15.61	15.35	15.61
2291	NYSE	MFD	Wed, Jun 12, 2013	15.77	15.77	15.33	15.34
2290	NYSE	MFD	Tue, Jun 11, 2013	15.45	15.78	15.38	15.64
2289	NYSE	MFD	Mon, Jun 10, 2013	15.86	15.86	15.34	15.53
2288	NYSE	MFD	Fri, Jun 7, 2013	15.48	15.77	15.48	15.76
2287	NYSE	MFD	Thu, Jun 6, 2013	15.74	15.77	15.27	15.35
2286	NYSE	MFD	Wed, Jun 5, 2013	16.00	16.11	15.62	15.67
2285	NYSE	MFD	Tue, Jun 4, 2013	16.11	16.15	16.00	16.01
2284	NYSE	MFD	Mon, Jun 3, 2013	15.85	16.15	15.51	16.15
2283	NYSE	MFD	Fri, May 31, 2013	16.30	16.42	15.65	15.75
2282	NYSE	MFD	Thu, May 30, 2013	16.28	16.33	16.18	16.23
2281	NYSE	MFD	Wed, May 29, 2013	16.39	16.40	16.06	16.21
2280	NYSE	MFD	Tue, May 28, 2013	16.48	16.50	16.25	16.36
2279	NYSE	MFD	Fri, May 24, 2013	16.34	16.39	16.20	16.21
2278	NYSE	MFD	Thu, May 23, 2013	16.80	16.80	15.99	16.23
2277	NYSE	MFD	Wed, May 22, 2013	16.83	16.95	16.75	16.78
2276	NYSE	MFD	Tue, May 21, 2013	17.00	17.30	16.94	17.08
2275	NYSE	MFD	Mon, May 20, 2013	17.24	17.33	16.93	16.98
2274	NYSE	MFD	Fri, May 17, 2013	17.07	17.19	16.93	17.19
2273	NYSE	MFD	Thu, May 16, 2013	16.94	17.05	16.86	16.95
2272	NYSE	MFD	Wed, May 15, 2013	16.99	16.99	16.85	16.90
2271	NYSE	MFD	Tue, May 14, 2013	16.93	17.30	16.80	16.91
2270	NYSE	MFD	Mon, May 13, 2013	16.87	16.91	16.75	16.83
2269	NYSE	MFD	Fri, May 10, 2013	16.81	16.81	16.71	16.78
2268	NYSE	MFD	Thu, May 9, 2013	16.91	16.92	16.73	16.82
2267	NYSE	MFD	Wed, May 8, 2013	16.98	16.98	16.68	16.92
2266	NYSE	MFD	Tue, May 7, 2013	17.09	17.16	16.82	17.02
2265	NYSE	MFD	Mon, May 6, 2013	17.34	17.34	17.06	17.19
2264	NYSE	MFD	Fri, May 3, 2013	17.37	17.37	17.07	17.30
2263	NYSE	MFD	Thu, May 2, 2013	17.19	17.26	16.99	17.26
2262	NYSE	MFD	Wed, May 1, 2013	16.88	17.25	16.80	17.25
2261	NYSE	MFD	Tue, Apr 30, 2013	16.64	16.88	16.63	16.83
2260	NYSE	MFD	Mon, Apr 29, 2013	16.49	16.59	16.46	16.56
2259	NYSE	MFD	Fri, Apr 26, 2013	16.47	16.49	16.40	16.49
2258	NYSE	MFD	Thu, Apr 25, 2013	16.49	16.49	16.41	16.47
2257	NYSE	MFD	Wed, Apr 24, 2013	16.49	16.49	16.43	16.49
2256	NYSE	MFD	Tue, Apr 23, 2013	16.48	16.49	16.45	16.49
2255	NYSE	MFD	Mon, Apr 22, 2013	16.47	16.48	16.42	16.48
2254	NYSE	MFD	Fri, Apr 19, 2013	16.38	16.48	16.29	16.47
2253	NYSE	MFD	Thu, Apr 18, 2013	16.46	16.46	16.26	16.45
2252	NYSE	MFD	Wed, Apr 17, 2013	16.42	16.48	16.29	16.48
2251	NYSE	MFD	Tue, Apr 16, 2013	16.45	16.48	16.29	16.48
2250	NYSE	MFD	Mon, Apr 15, 2013	16.45	16.48	16.40	16.48
2249	NYSE	MFD	Fri, Apr 12, 2013	16.46	16.48	16.40	16.48
2248	NYSE	MFD	Thu, Apr 11, 2013	16.40	16.47	16.37	16.44
2247	NYSE	MFD	Wed, Apr 10, 2013	16.42	16.45	16.29	16.41
2246	NYSE	MFD	Tue, Apr 9, 2013	16.28	16.35	16.15	16.33
2245	NYSE	MFD	Mon, Apr 8, 2013	16.22	16.27	16.01	16.24
2244	NYSE	MFD	Fri, Apr 5, 2013	16.01	16.27	15.87	16.16
2243	NYSE	MFD	Thu, Apr 4, 2013	16.07	16.08	15.90	16.07
2242	NYSE	MFD	Wed, Apr 3, 2013	15.93	16.09	15.86	15.96
2241	NYSE	MFD	Tue, Apr 2, 2013	16.13	16.15	15.87	15.98
2240	NYSE	MFD	Mon, Apr 1, 2013	16.20	16.20	15.82	16.08
2239	NYSE	MFD	Thu, Mar 28, 2013	16.45	16.45	16.01	16.12
2238	NYSE	MFD	Wed, Mar 27, 2013	16.39	16.39	16.29	16.37
2237	NYSE	MFD	Tue, Mar 26, 2013	16.34	16.39	16.24	16.39
2236	NYSE	MFD	Mon, Mar 25, 2013	16.40	16.44	16.22	16.24
2235	NYSE	MFD	Fri, Mar 22, 2013	16.15	16.39	16.15	16.33
2234	NYSE	MFD	Thu, Mar 21, 2013	16.04	16.26	16.04	16.15
2233	NYSE	MFD	Wed, Mar 20, 2013	16.20	16.39	16.09	16.18
2232	NYSE	MFD	Tue, Mar 19, 2013	16.09	16.25	16.05	16.20
2231	NYSE	MFD	Mon, Mar 18, 2013	16.19	16.19	15.92	16.08
2230	NYSE	MFD	Fri, Mar 15, 2013	16.15	16.25	16.02	16.11
2229	NYSE	MFD	Thu, Mar 14, 2013	16.11	16.11	16.00	16.08
2228	NYSE	MFD	Wed, Mar 13, 2013	16.14	16.14	15.93	16.02
2227	NYSE	MFD	Tue, Mar 12, 2013	16.14	16.15	16.00	16.07
2226	NYSE	MFD	Mon, Mar 11, 2013	16.23	16.23	15.99	16.14
2225	NYSE	MFD	Fri, Mar 8, 2013	16.22	16.24	16.10	16.23
2224	NYSE	MFD	Thu, Mar 7, 2013	16.22	16.25	15.95	16.11
2223	NYSE	MFD	Wed, Mar 6, 2013	16.12	16.23	15.96	16.17
2222	NYSE	MFD	Tue, Mar 5, 2013	16.04	16.16	15.75	16.05
2221	NYSE	MFD	Mon, Mar 4, 2013	15.93	16.01	15.85	15.92
2220	NYSE	MFD	Fri, Mar 1, 2013	15.72	16.05	15.66	16.05
2219	NYSE	MFD	Thu, Feb 28, 2013	15.87	16.12	15.84	15.85
2218	NYSE	MFD	Wed, Feb 27, 2013	15.97	15.98	15.65	15.74
2217	NYSE	MFD	Tue, Feb 26, 2013	15.93	16.11	15.84	16.03
2216	NYSE	MFD	Mon, Feb 25, 2013	16.00	16.05	15.84	15.97
2215	NYSE	MFD	Fri, Feb 22, 2013	15.96	16.09	15.77	15.98
2214	NYSE	MFD	Thu, Feb 21, 2013	16.04	16.04	15.72	15.85
2213	NYSE	MFD	Wed, Feb 20, 2013	16.03	16.03	15.65	15.71
2212	NYSE	MFD	Tue, Feb 19, 2013	16.27	16.28	16.08	16.26
2211	NYSE	MFD	Fri, Feb 15, 2013	16.09	16.28	15.97	16.28
2210	NYSE	MFD	Thu, Feb 14, 2013	16.12	16.12	15.98	16.05
2209	NYSE	MFD	Wed, Feb 13, 2013	16.16	16.16	16.04	16.10
2208	NYSE	MFD	Tue, Feb 12, 2013	16.03	16.10	15.99	16.10
2207	NYSE	MFD	Mon, Feb 11, 2013	16.02	16.05	15.98	15.99
2206	NYSE	MFD	Fri, Feb 8, 2013	16.00	16.05	15.94	15.98
2205	NYSE	MFD	Thu, Feb 7, 2013	16.19	16.19	15.89	15.94
2204	NYSE	MFD	Wed, Feb 6, 2013	16.03	16.03	15.96	16.02
2203	NYSE	MFD	Tue, Feb 5, 2013	15.84	16.02	15.80	16.02
2202	NYSE	MFD	Mon, Feb 4, 2013	16.04	16.04	15.77	15.78
2201	NYSE	MFD	Fri, Feb 1, 2013	16.27	16.29	16.01	16.05
2200	NYSE	MFD	Thu, Jan 31, 2013	16.30	16.30	16.07	16.14
2199	NYSE	MFD	Wed, Jan 30, 2013	16.13	16.29	16.13	16.28
2198	NYSE	MFD	Tue, Jan 29, 2013	16.16	16.17	16.09	16.13
2197	NYSE	MFD	Mon, Jan 28, 2013	16.24	16.25	16.03	16.18
2196	NYSE	MFD	Fri, Jan 25, 2013	16.27	16.31	16.05	16.20
2195	NYSE	MFD	Thu, Jan 24, 2013	16.20	16.25	16.10	16.25
2194	NYSE	MFD	Wed, Jan 23, 2013	15.99	16.20	15.90	16.18
2193	NYSE	MFD	Tue, Jan 22, 2013	16.06	16.10	15.80	15.96
2192	NYSE	MFD	Fri, Jan 18, 2013	15.90	15.98	15.85	15.98
2191	NYSE	MFD	Thu, Jan 17, 2013	15.94	15.97	15.80	15.89
2190	NYSE	MFD	Wed, Jan 16, 2013	15.77	15.85	15.67	15.85
2189	NYSE	MFD	Tue, Jan 15, 2013	15.67	15.80	15.67	15.77
2188	NYSE	MFD	Mon, Jan 14, 2013	15.79	15.79	15.70	15.78
2187	NYSE	MFD	Fri, Jan 11, 2013	15.72	15.76	15.62	15.76
2186	NYSE	MFD	Thu, Jan 10, 2013	15.55	15.68	15.55	15.68
2185	NYSE	MFD	Wed, Jan 9, 2013	15.42	15.47	15.35	15.44
2184	NYSE	MFD	Tue, Jan 8, 2013	15.41	15.41	15.25	15.36
2183	NYSE	MFD	Mon, Jan 7, 2013	15.37	15.43	15.22	15.43
2182	NYSE	MFD	Fri, Jan 4, 2013	15.10	15.37	15.10	15.35
2181	NYSE	MFD	Thu, Jan 3, 2013	15.17	15.26	15.08	15.18
2180	NYSE	MFD	Wed, Jan 2, 2013	15.35	15.39	15.19	15.23
2179	NYSE	MFD	Mon, Dec 31, 2012	14.91	15.25	14.91	15.25
2178	NYSE	MFD	Fri, Dec 28, 2012	14.99	15.07	14.64	15.01
2177	NYSE	MFD	Thu, Dec 27, 2012	15.12	15.23	14.93	15.12
2176	NYSE	MFD	Wed, Dec 26, 2012	15.04	15.15	15.00	15.10
2175	NYSE	MFD	Mon, Dec 24, 2012	15.07	15.20	15.07	15.09
2174	NYSE	MFD	Fri, Dec 21, 2012	15.00	15.20	15.00	15.20
2173	NYSE	MFD	Thu, Dec 20, 2012	14.97	15.35	14.97	15.23
2172	NYSE	MFD	Wed, Dec 19, 2012	14.87	15.06	14.85	15.05
2171	NYSE	MFD	Tue, Dec 18, 2012	14.65	14.97	14.61	14.97
2170	NYSE	MFD	Mon, Dec 17, 2012	14.72	14.82	14.66	14.72
2169	NYSE	MFD	Fri, Dec 14, 2012	14.63	14.85	14.63	14.78
2168	NYSE	MFD	Thu, Dec 13, 2012	14.49	14.74	14.49	14.74
2167	NYSE	MFD	Wed, Dec 12, 2012	14.58	14.71	14.55	14.56
2166	NYSE	MFD	Tue, Dec 11, 2012	14.54	14.84	14.54	14.63
2165	NYSE	MFD	Mon, Dec 10, 2012	14.54	14.57	14.41	14.42
2164	NYSE	MFD	Fri, Dec 7, 2012	14.74	14.74	14.42	14.59
2163	NYSE	MFD	Thu, Dec 6, 2012	14.83	14.88	14.64	14.73
2162	NYSE	MFD	Wed, Dec 5, 2012	14.93	15.00	14.79	14.89
2161	NYSE	MFD	Tue, Dec 4, 2012	14.79	14.95	14.78	14.86
2160	NYSE	MFD	Mon, Dec 3, 2012	15.00	15.00	14.80	14.85
2159	NYSE	MFD	Fri, Nov 30, 2012	14.70	14.84	14.55	14.84
2158	NYSE	MFD	Thu, Nov 29, 2012	14.67	14.72	14.53	14.66
2157	NYSE	MFD	Wed, Nov 28, 2012	14.69	14.69	14.53	14.55
2156	NYSE	MFD	Tue, Nov 27, 2012	14.49	14.67	14.39	14.65
2155	NYSE	MFD	Mon, Nov 26, 2012	14.88	14.90	14.28	14.37
2154	NYSE	MFD	Fri, Nov 23, 2012	14.77	14.94	14.77	14.91
2153	NYSE	MFD	Wed, Nov 21, 2012	14.74	14.74	14.58	14.66
2152	NYSE	MFD	Tue, Nov 20, 2012	14.70	15.00	14.64	15.00
2151	NYSE	MFD	Mon, Nov 19, 2012	14.29	14.70	14.29	14.70
2150	NYSE	MFD	Fri, Nov 16, 2012	13.91	14.70	13.91	14.06
2149	NYSE	MFD	Thu, Nov 15, 2012	14.06	14.13	13.76	14.00
2148	NYSE	MFD	Wed, Nov 14, 2012	14.62	14.67	14.08	14.08
2147	NYSE	MFD	Tue, Nov 13, 2012	14.72	14.79	14.58	14.66
2146	NYSE	MFD	Mon, Nov 12, 2012	14.92	14.96	14.83	14.95
2145	NYSE	MFD	Fri, Nov 9, 2012	15.05	15.08	14.90	14.96
2144	NYSE	MFD	Thu, Nov 8, 2012	15.08	15.25	15.08	15.16
2143	NYSE	MFD	Wed, Nov 7, 2012	15.34	15.43	15.15	15.20
2142	NYSE	MFD	Tue, Nov 6, 2012	15.37	15.56	15.37	15.51
2141	NYSE	MFD	Mon, Nov 5, 2012	15.42	15.47	15.34	15.44
2140	NYSE	MFD	Fri, Nov 2, 2012	15.66	15.70	15.48	15.48
2139	NYSE	MFD	Thu, Nov 1, 2012	15.64	15.73	15.64	15.70
2138	NYSE	MFD	Wed, Oct 31, 2012	15.62	15.62	15.51	15.55
2137	NYSE	MFD	Fri, Oct 26, 2012	15.61	15.61	15.45	15.54
2136	NYSE	MFD	Thu, Oct 25, 2012	15.53	15.58	15.51	15.58
2135	NYSE	MFD	Wed, Oct 24, 2012	15.39	15.54	15.39	15.47
2134	NYSE	MFD	Tue, Oct 23, 2012	15.50	15.50	15.32	15.38
2133	NYSE	MFD	Mon, Oct 22, 2012	15.54	15.67	15.43	15.59
2132	NYSE	MFD	Fri, Oct 19, 2012	15.87	15.87	15.58	15.64
2131	NYSE	MFD	Thu, Oct 18, 2012	15.90	15.90	15.74	15.84
2130	NYSE	MFD	Wed, Oct 17, 2012	15.90	15.92	15.84	15.84
2129	NYSE	MFD	Tue, Oct 16, 2012	15.77	16.11	15.72	15.86
2128	NYSE	MFD	Mon, Oct 15, 2012	15.61	15.73	15.28	15.63
2127	NYSE	MFD	Fri, Oct 12, 2012	15.67	15.80	15.61	15.67
2126	NYSE	MFD	Thu, Oct 11, 2012	15.70	15.76	15.67	15.72
2125	NYSE	MFD	Wed, Oct 10, 2012	15.83	16.01	15.66	15.75
2124	NYSE	MFD	Tue, Oct 9, 2012	15.91	15.92	15.85	15.92
2123	NYSE	MFD	Mon, Oct 8, 2012	15.96	16.01	15.86	16.01
2122	NYSE	MFD	Fri, Oct 5, 2012	16.10	16.12	15.98	16.00
2121	NYSE	MFD	Thu, Oct 4, 2012	15.82	16.03	15.82	16.00
2120	NYSE	MFD	Wed, Oct 3, 2012	15.82	15.85	15.78	15.81
2119	NYSE	MFD	Tue, Oct 2, 2012	15.80	15.92	15.80	15.90
2118	NYSE	MFD	Mon, Oct 1, 2012	15.94	15.94	15.75	15.78
2117	NYSE	MFD	Fri, Sep 28, 2012	15.77	15.83	15.70	15.82
2116	NYSE	MFD	Thu, Sep 27, 2012	15.82	15.97	15.77	15.85
2115	NYSE	MFD	Wed, Sep 26, 2012	16.04	16.04	15.82	15.86
2114	NYSE	MFD	Tue, Sep 25, 2012	16.12	16.20	16.03	16.04
2113	NYSE	MFD	Mon, Sep 24, 2012	15.91	16.06	15.91	16.06
2112	NYSE	MFD	Fri, Sep 21, 2012	16.07	16.08	15.92	16.08
2111	NYSE	MFD	Thu, Sep 20, 2012	15.78	15.99	15.75	15.99
2110	NYSE	MFD	Wed, Sep 19, 2012	15.83	15.96	15.80	15.92
2109	NYSE	MFD	Tue, Sep 18, 2012	15.86	15.92	15.76	15.92
2108	NYSE	MFD	Mon, Sep 17, 2012	16.13	16.13	15.81	15.95
2107	NYSE	MFD	Fri, Sep 14, 2012	15.96	16.12	15.96	16.08
2106	NYSE	MFD	Thu, Sep 13, 2012	15.84	16.05	15.84	16.05
2105	NYSE	MFD	Wed, Sep 12, 2012	15.94	16.00	15.85	15.92
2104	NYSE	MFD	Tue, Sep 11, 2012	15.79	16.04	15.73	16.04
2103	NYSE	MFD	Mon, Sep 10, 2012	15.67	15.72	15.62	15.71
2102	NYSE	MFD	Fri, Sep 7, 2012	15.83	15.83	15.68	15.81
2101	NYSE	MFD	Thu, Sep 6, 2012	15.72	15.81	15.58	15.77
2100	NYSE	MFD	Wed, Sep 5, 2012	15.73	15.83	15.61	15.77
2099	NYSE	MFD	Tue, Sep 4, 2012	15.69	15.84	15.67	15.82
2098	NYSE	MFD	Fri, Aug 31, 2012	15.90	15.91	15.72	15.81
2097	NYSE	MFD	Thu, Aug 30, 2012	15.62	15.70	15.60	15.70
2096	NYSE	MFD	Wed, Aug 29, 2012	15.65	15.79	15.62	15.75
2095	NYSE	MFD	Tue, Aug 28, 2012	15.57	15.70	15.55	15.70
2094	NYSE	MFD	Mon, Aug 27, 2012	15.45	15.56	15.43	15.53
2093	NYSE	MFD	Fri, Aug 24, 2012	15.91	15.91	15.37	15.39
2092	NYSE	MFD	Thu, Aug 23, 2012	15.63	16.11	15.50	16.10
2091	NYSE	MFD	Wed, Aug 22, 2012	15.53	15.65	15.45	15.65
2090	NYSE	MFD	Tue, Aug 21, 2012	16.04	16.12	15.95	16.01
2089	NYSE	MFD	Mon, Aug 20, 2012	16.06	16.06	15.75	15.96
2088	NYSE	MFD	Fri, Aug 17, 2012	15.80	16.01	15.66	15.80
2087	NYSE	MFD	Thu, Aug 16, 2012	15.91	15.99	15.79	15.84
2086	NYSE	MFD	Wed, Aug 15, 2012	15.82	16.08	15.79	15.97
2085	NYSE	MFD	Tue, Aug 14, 2012	15.97	16.06	15.86	15.86
2084	NYSE	MFD	Mon, Aug 13, 2012	15.80	16.06	15.78	16.06
2083	NYSE	MFD	Fri, Aug 10, 2012	15.82	15.90	15.72	15.90
2082	NYSE	MFD	Thu, Aug 9, 2012	15.79	15.89	15.77	15.86
2081	NYSE	MFD	Wed, Aug 8, 2012	15.70	15.90	15.70	15.89
2080	NYSE	MFD	Tue, Aug 7, 2012	15.53	15.84	15.53	15.77
2079	NYSE	MFD	Mon, Aug 6, 2012	15.52	15.65	15.49	15.59
2078	NYSE	MFD	Fri, Aug 3, 2012	15.56	15.65	15.52	15.56
2077	NYSE	MFD	Thu, Aug 2, 2012	15.47	15.54	15.41	15.54
2076	NYSE	MFD	Wed, Aug 1, 2012	15.61	15.70	15.38	15.59
2075	NYSE	MFD	Tue, Jul 31, 2012	15.44	15.60	15.40	15.43
2074	NYSE	MFD	Mon, Jul 30, 2012	15.53	15.64	15.50	15.55
2073	NYSE	MFD	Fri, Jul 27, 2012	15.50	15.64	15.45	15.63
2072	NYSE	MFD	Thu, Jul 26, 2012	15.08	15.34	15.05	15.34
2071	NYSE	MFD	Wed, Jul 25, 2012	14.88	15.13	14.86	14.97
2070	NYSE	MFD	Tue, Jul 24, 2012	15.20	15.20	14.92	14.93
2069	NYSE	MFD	Mon, Jul 23, 2012	15.20	15.34	15.15	15.16
2068	NYSE	MFD	Fri, Jul 20, 2012	15.44	15.47	15.33	15.45
2067	NYSE	MFD	Thu, Jul 19, 2012	15.59	15.59	15.41	15.43
2066	NYSE	MFD	Wed, Jul 18, 2012	15.43	15.63	15.42	15.55
2065	NYSE	MFD	Tue, Jul 17, 2012	15.51	15.68	15.49	15.54
2064	NYSE	MFD	Mon, Jul 16, 2012	15.47	15.59	15.11	15.48
2063	NYSE	MFD	Fri, Jul 13, 2012	15.22	15.44	15.22	15.40
2062	NYSE	MFD	Thu, Jul 12, 2012	15.03	15.30	14.89	15.29
2061	NYSE	MFD	Wed, Jul 11, 2012	15.24	15.39	15.16	15.24
2060	NYSE	MFD	Tue, Jul 10, 2012	15.38	15.51	15.21	15.31
2059	NYSE	MFD	Mon, Jul 9, 2012	15.18	15.70	15.18	15.41
2058	NYSE	MFD	Fri, Jul 6, 2012	15.43	15.43	15.23	15.34
2057	NYSE	MFD	Thu, Jul 5, 2012	15.47	15.69	15.24	15.44
2056	NYSE	MFD	Tue, Jul 3, 2012	15.27	15.69	15.27	15.62
2055	NYSE	MFD	Mon, Jul 2, 2012	14.82	15.38	14.82	15.19
2054	NYSE	MFD	Fri, Jun 29, 2012	14.51	14.75	14.51	14.73
2053	NYSE	MFD	Thu, Jun 28, 2012	14.23	14.48	14.20	14.36
2052	NYSE	MFD	Wed, Jun 27, 2012	14.35	14.47	14.32	14.40
2051	NYSE	MFD	Tue, Jun 26, 2012	14.25	14.42	14.10	14.42
2050	NYSE	MFD	Mon, Jun 25, 2012	14.58	14.58	14.23	14.28
2049	NYSE	MFD	Fri, Jun 22, 2012	14.57	14.67	14.44	14.67
2048	NYSE	MFD	Thu, Jun 21, 2012	14.53	14.55	14.37	14.55
2047	NYSE	MFD	Wed, Jun 20, 2012	14.40	14.47	14.34	14.47
2046	NYSE	MFD	Tue, Jun 19, 2012	14.28	14.43	14.26	14.41
2045	NYSE	MFD	Mon, Jun 18, 2012	14.25	14.27	13.92	14.27
2044	NYSE	MFD	Fri, Jun 15, 2012	14.16	14.30	14.09	14.30
2043	NYSE	MFD	Thu, Jun 14, 2012	14.03	14.17	13.99	14.17
2042	NYSE	MFD	Wed, Jun 13, 2012	13.99	14.16	13.99	14.03
2041	NYSE	MFD	Tue, Jun 12, 2012	13.98	14.05	13.85	14.01
2040	NYSE	MFD	Mon, Jun 11, 2012	14.06	14.06	13.81	13.91
2039	NYSE	MFD	Fri, Jun 8, 2012	13.97	13.97	13.76	13.89
2038	NYSE	MFD	Thu, Jun 7, 2012	14.01	14.07	13.94	14.05
2037	NYSE	MFD	Wed, Jun 6, 2012	13.75	13.93	13.70	13.93
2036	NYSE	MFD	Tue, Jun 5, 2012	13.56	13.67	13.53	13.64
2035	NYSE	MFD	Mon, Jun 4, 2012	13.48	13.62	13.48	13.53
2034	NYSE	MFD	Fri, Jun 1, 2012	13.67	13.89	13.49	13.60
2033	NYSE	MFD	Thu, May 31, 2012	13.97	13.99	13.70	13.79
2032	NYSE	MFD	Wed, May 30, 2012	14.19	14.19	13.85	13.96
2031	NYSE	MFD	Tue, May 29, 2012	14.27	14.36	14.14	14.25
2030	NYSE	MFD	Fri, May 25, 2012	14.29	14.36	14.18	14.23
2029	NYSE	MFD	Thu, May 24, 2012	14.42	14.42	14.08	14.24
2028	NYSE	MFD	Wed, May 23, 2012	14.52	14.52	14.09	14.31
2027	NYSE	MFD	Tue, May 22, 2012	14.65	14.73	14.51	14.51
2026	NYSE	MFD	Mon, May 21, 2012	14.90	14.90	14.80	14.90
2025	NYSE	MFD	Fri, May 18, 2012	15.16	15.16	14.62	14.90
2024	NYSE	MFD	Thu, May 17, 2012	15.25	15.31	14.97	15.14
2023	NYSE	MFD	Wed, May 16, 2012	15.24	15.29	15.12	15.23
2022	NYSE	MFD	Tue, May 15, 2012	15.52	15.52	15.21	15.23
2021	NYSE	MFD	Mon, May 14, 2012	15.53	15.53	15.34	15.44
2020	NYSE	MFD	Fri, May 11, 2012	15.61	15.65	15.50	15.53
2019	NYSE	MFD	Thu, May 10, 2012	15.43	15.62	15.43	15.50
2018	NYSE	MFD	Wed, May 9, 2012	15.25	15.40	15.17	15.37
2017	NYSE	MFD	Tue, May 8, 2012	15.30	15.56	15.26	15.48
2016	NYSE	MFD	Mon, May 7, 2012	15.46	15.52	15.27	15.52
2015	NYSE	MFD	Fri, May 4, 2012	15.35	15.55	15.26	15.48
2014	NYSE	MFD	Thu, May 3, 2012	15.65	15.65	15.40	15.49
2013	NYSE	MFD	Wed, May 2, 2012	15.65	15.74	15.53	15.72
2012	NYSE	MFD	Tue, May 1, 2012	15.75	15.85	15.63	15.82
2011	NYSE	MFD	Mon, Apr 30, 2012	15.68	15.90	15.68	15.90
2010	NYSE	MFD	Fri, Apr 27, 2012	15.82	15.83	15.68	15.77
2009	NYSE	MFD	Thu, Apr 26, 2012	15.81	15.89	15.73	15.89
2008	NYSE	MFD	Wed, Apr 25, 2012	15.70	15.85	15.63	15.85
2007	NYSE	MFD	Tue, Apr 24, 2012	15.57	15.77	15.56	15.68
2006	NYSE	MFD	Mon, Apr 23, 2012	15.65	15.73	15.51	15.62
2005	NYSE	MFD	Fri, Apr 20, 2012	15.84	15.85	15.71	15.76
2004	NYSE	MFD	Thu, Apr 19, 2012	15.85	15.88	15.73	15.84
2003	NYSE	MFD	Wed, Apr 18, 2012	15.90	16.02	15.68	15.80
2002	NYSE	MFD	Tue, Apr 17, 2012	15.90	16.01	15.86	15.95
2001	NYSE	MFD	Mon, Apr 16, 2012	15.92	15.95	15.84	15.95
2000	NYSE	MFD	Fri, Apr 13, 2012	15.81	15.94	15.81	15.94
1999	NYSE	MFD	Thu, Apr 12, 2012	15.61	15.93	15.61	15.93
1998	NYSE	MFD	Wed, Apr 11, 2012	15.55	15.79	15.52	15.68
1997	NYSE	MFD	Tue, Apr 10, 2012	15.66	15.77	15.45	15.47
1996	NYSE	MFD	Mon, Apr 9, 2012	15.90	15.90	15.60	15.71
1995	NYSE	MFD	Thu, Apr 5, 2012	16.06	16.12	15.99	16.00
1994	NYSE	MFD	Wed, Apr 4, 2012	16.11	16.11	15.93	16.06
1993	NYSE	MFD	Tue, Apr 3, 2012	16.21	16.30	16.11	16.30
1992	NYSE	MFD	Mon, Apr 2, 2012	16.05	16.13	15.99	16.07
1991	NYSE	MFD	Fri, Mar 30, 2012	16.22	16.22	15.92	16.00
1990	NYSE	MFD	Thu, Mar 29, 2012	16.12	16.19	16.04	16.15
1989	NYSE	MFD	Wed, Mar 28, 2012	16.17	16.20	16.06	16.15
1988	NYSE	MFD	Tue, Mar 27, 2012	16.26	16.28	16.04	16.14
1987	NYSE	MFD	Mon, Mar 26, 2012	16.34	16.34	16.14	16.15
1986	NYSE	MFD	Fri, Mar 23, 2012	16.34	16.34	16.14	16.15
1985	NYSE	MFD	Thu, Mar 22, 2012	16.22	16.32	16.12	16.27
1984	NYSE	MFD	Wed, Mar 21, 2012	16.12	16.28	16.11	16.23
1983	NYSE	MFD	Tue, Mar 20, 2012	15.97	16.10	15.97	16.10
1982	NYSE	MFD	Mon, Mar 19, 2012	16.05	16.07	15.95	16.03
1981	NYSE	MFD	Fri, Mar 16, 2012	16.00	16.12	15.94	16.04
1980	NYSE	MFD	Thu, Mar 15, 2012	15.97	16.12	15.82	15.94
1979	NYSE	MFD	Wed, Mar 14, 2012	15.88	16.00	15.85	15.86
1978	NYSE	MFD	Tue, Mar 13, 2012	15.87	15.95	15.70	15.95
1977	NYSE	MFD	Mon, Mar 12, 2012	15.95	16.02	15.68	15.88
1976	NYSE	MFD	Fri, Mar 9, 2012	15.82	16.02	15.80	16.01
1975	NYSE	MFD	Thu, Mar 8, 2012	15.89	15.90	15.76	15.87
1974	NYSE	MFD	Wed, Mar 7, 2012	15.82	15.82	15.53	15.82
1973	NYSE	MFD	Tue, Mar 6, 2012	15.75	15.75	15.41	15.75
1972	NYSE	MFD	Mon, Mar 5, 2012	15.80	15.88	15.70	15.84
1971	NYSE	MFD	Fri, Mar 2, 2012	15.85	15.91	15.75	15.89
1970	NYSE	MFD	Thu, Mar 1, 2012	15.58	16.00	15.55	15.90
1969	NYSE	MFD	Wed, Feb 29, 2012	15.66	16.01	15.51	15.52
1968	NYSE	MFD	Tue, Feb 28, 2012	15.57	15.61	15.43	15.56
1967	NYSE	MFD	Mon, Feb 27, 2012	15.60	15.66	15.44	15.50
1966	NYSE	MFD	Fri, Feb 24, 2012	15.75	15.80	15.50	15.63
1965	NYSE	MFD	Thu, Feb 23, 2012	16.05	16.14	15.58	15.61
1964	NYSE	MFD	Wed, Feb 22, 2012	16.24	16.24	15.85	15.90
1963	NYSE	MFD	Tue, Feb 21, 2012	16.39	16.48	16.19	16.33
1962	NYSE	MFD	Fri, Feb 17, 2012	16.06	16.25	16.06	16.17
1961	NYSE	MFD	Thu, Feb 16, 2012	15.99	16.06	15.86	16.06
1960	NYSE	MFD	Wed, Feb 15, 2012	15.82	15.94	15.82	15.86
1959	NYSE	MFD	Tue, Feb 14, 2012	15.88	15.89	15.64	15.72
1958	NYSE	MFD	Mon, Feb 13, 2012	15.97	15.97	15.85	15.86
1957	NYSE	MFD	Fri, Feb 10, 2012	15.83	15.98	15.72	15.90
1956	NYSE	MFD	Thu, Feb 9, 2012	15.80	15.88	15.70	15.88
1955	NYSE	MFD	Wed, Feb 8, 2012	15.73	15.82	15.56	15.72
1954	NYSE	MFD	Tue, Feb 7, 2012	15.56	15.75	15.51	15.68
1953	NYSE	MFD	Mon, Feb 6, 2012	15.62	15.62	15.51	15.51
1952	NYSE	MFD	Fri, Feb 3, 2012	15.67	15.75	15.44	15.50
1951	NYSE	MFD	Thu, Feb 2, 2012	15.60	15.60	15.47	15.52
1950	NYSE	MFD	Wed, Feb 1, 2012	15.43	15.60	15.39	15.49
1949	NYSE	MFD	Tue, Jan 31, 2012	15.50	15.56	15.30	15.30
1948	NYSE	MFD	Mon, Jan 30, 2012	15.40	15.40	15.24	15.37
1947	NYSE	MFD	Fri, Jan 27, 2012	15.17	15.43	15.10	15.43
1946	NYSE	MFD	Thu, Jan 26, 2012	15.02	15.10	14.97	15.10
1945	NYSE	MFD	Wed, Jan 25, 2012	14.93	15.01	14.78	14.99
1944	NYSE	MFD	Tue, Jan 24, 2012	14.90	14.91	14.79	14.88
1943	NYSE	MFD	Mon, Jan 23, 2012	14.88	14.89	14.77	14.88
1942	NYSE	MFD	Fri, Jan 20, 2012	14.84	14.84	14.73	14.83
1941	NYSE	MFD	Thu, Jan 19, 2012	14.81	14.82	14.72	14.80
1940	NYSE	MFD	Wed, Jan 18, 2012	14.70	14.75	14.64	14.75
1939	NYSE	MFD	Tue, Jan 17, 2012	14.59	14.74	14.53	14.62
1938	NYSE	MFD	Fri, Jan 13, 2012	14.60	14.60	14.44	14.51
1937	NYSE	MFD	Thu, Jan 12, 2012	14.70	14.70	14.50	14.51
1936	NYSE	MFD	Wed, Jan 11, 2012	14.69	14.69	14.55	14.60
1935	NYSE	MFD	Tue, Jan 10, 2012	14.83	14.83	14.59	14.59
1934	NYSE	MFD	Mon, Jan 9, 2012	14.80	14.82	14.53	14.65
1933	NYSE	MFD	Fri, Jan 6, 2012	14.74	14.76	14.59	14.70
1932	NYSE	MFD	Thu, Jan 5, 2012	14.76	14.76	14.52	14.62
1931	NYSE	MFD	Wed, Jan 4, 2012	14.67	14.67	14.56	14.66
1930	NYSE	MFD	Tue, Jan 3, 2012	14.54	14.64	14.44	14.63
1929	NYSE	MFD	Fri, Dec 30, 2011	14.23	14.41	14.19	14.21
1928	NYSE	MFD	Thu, Dec 29, 2011	14.20	14.33	14.19	14.24
1927	NYSE	MFD	Wed, Dec 28, 2011	14.46	14.46	14.20	14.20
1926	NYSE	MFD	Tue, Dec 27, 2011	14.49	14.49	14.37	14.38
1925	NYSE	MFD	Fri, Dec 23, 2011	14.35	14.61	14.33	14.45
1924	NYSE	MFD	Thu, Dec 22, 2011	13.90	14.27	13.90	14.27
1923	NYSE	MFD	Wed, Dec 21, 2011	14.10	14.14	13.89	13.91
1922	NYSE	MFD	Tue, Dec 20, 2011	14.13	14.17	13.97	14.05
1921	NYSE	MFD	Mon, Dec 19, 2011	14.08	14.09	13.77	13.89
1920	NYSE	MFD	Fri, Dec 16, 2011	14.10	14.10	13.89	13.89
1919	NYSE	MFD	Thu, Dec 15, 2011	13.97	13.97	13.72	13.93
1918	NYSE	MFD	Wed, Dec 14, 2011	13.77	13.80	13.61	13.74
1917	NYSE	MFD	Tue, Dec 13, 2011	13.90	14.05	13.69	13.72
1916	NYSE	MFD	Mon, Dec 12, 2011	14.24	14.24	13.56	13.65
1915	NYSE	MFD	Fri, Dec 9, 2011	14.43	14.43	14.19	14.27
1914	NYSE	MFD	Thu, Dec 8, 2011	14.52	14.53	14.11	14.15
1913	NYSE	MFD	Wed, Dec 7, 2011	14.60	14.60	14.46	14.50
1912	NYSE	MFD	Tue, Dec 6, 2011	14.59	14.61	14.53	14.60
1911	NYSE	MFD	Mon, Dec 5, 2011	14.52	14.60	14.49	14.54
1910	NYSE	MFD	Fri, Dec 2, 2011	14.34	14.45	14.30	14.39
1909	NYSE	MFD	Thu, Dec 1, 2011	14.16	14.23	14.12	14.17
1908	NYSE	MFD	Wed, Nov 30, 2011	13.92	14.13	13.84	14.07
1907	NYSE	MFD	Tue, Nov 29, 2011	13.67	13.76	13.61	13.61
1906	NYSE	MFD	Mon, Nov 28, 2011	13.82	13.96	13.55	13.63
1905	NYSE	MFD	Fri, Nov 25, 2011	13.55	13.61	13.51	13.51
1904	NYSE	MFD	Wed, Nov 23, 2011	13.67	13.67	13.42	13.48
1903	NYSE	MFD	Tue, Nov 22, 2011	13.92	13.92	13.70	13.77
1902	NYSE	MFD	Mon, Nov 21, 2011	14.01	14.01	13.67	13.67
1901	NYSE	MFD	Fri, Nov 18, 2011	14.23	14.24	14.07	14.10
1900	NYSE	MFD	Thu, Nov 17, 2011	14.48	14.54	14.26	14.33
1899	NYSE	MFD	Wed, Nov 16, 2011	14.54	14.58	14.41	14.52
1898	NYSE	MFD	Tue, Nov 15, 2011	14.64	14.64	14.50	14.61
1897	NYSE	MFD	Mon, Nov 14, 2011	14.87	14.87	14.61	14.67
1896	NYSE	MFD	Fri, Nov 11, 2011	14.75	14.83	14.74	14.82
1895	NYSE	MFD	Thu, Nov 10, 2011	14.66	14.66	14.46	14.52
1894	NYSE	MFD	Wed, Nov 9, 2011	14.66	14.66	14.27	14.50
1893	NYSE	MFD	Tue, Nov 8, 2011	14.76	14.78	14.59	14.75
1892	NYSE	MFD	Mon, Nov 7, 2011	14.68	14.69	14.55	14.60
1891	NYSE	MFD	Fri, Nov 4, 2011	14.68	14.70	14.50	14.56
1890	NYSE	MFD	Thu, Nov 3, 2011	14.70	14.70	14.38	14.68
1889	NYSE	MFD	Wed, Nov 2, 2011	14.51	14.56	14.37	14.55
1888	NYSE	MFD	Tue, Nov 1, 2011	14.50	14.52	14.26	14.41
1887	NYSE	MFD	Mon, Oct 31, 2011	14.94	14.97	14.60	14.70
1886	NYSE	MFD	Fri, Oct 28, 2011	15.34	15.34	14.99	15.01
1885	NYSE	MFD	Thu, Oct 27, 2011	15.24	15.39	15.21	15.30
1884	NYSE	MFD	Wed, Oct 26, 2011	14.95	14.98	14.71	14.92
1883	NYSE	MFD	Tue, Oct 25, 2011	14.89	14.89	14.70	14.78
1882	NYSE	MFD	Mon, Oct 24, 2011	14.73	14.92	14.72	14.90
1881	NYSE	MFD	Fri, Oct 21, 2011	14.53	14.75	14.53	14.68
1880	NYSE	MFD	Thu, Oct 20, 2011	14.37	14.45	14.25	14.44
1879	NYSE	MFD	Wed, Oct 19, 2011	14.55	14.65	14.34	14.35
1878	NYSE	MFD	Tue, Oct 18, 2011	14.43	14.55	14.17	14.55
1877	NYSE	MFD	Mon, Oct 17, 2011	14.72	14.72	14.28	14.32
1876	NYSE	MFD	Fri, Oct 14, 2011	14.42	14.68	14.38	14.61
1875	NYSE	MFD	Thu, Oct 13, 2011	14.31	14.43	14.18	14.31
1874	NYSE	MFD	Wed, Oct 12, 2011	14.26	14.52	14.26	14.49
1873	NYSE	MFD	Tue, Oct 11, 2011	14.07	14.50	14.07	14.21
1872	NYSE	MFD	Mon, Oct 10, 2011	13.82	14.25	13.82	14.25
1871	NYSE	MFD	Fri, Oct 7, 2011	13.88	13.90	13.52	13.59
1870	NYSE	MFD	Thu, Oct 6, 2011	13.60	13.78	13.38	13.78
1869	NYSE	MFD	Wed, Oct 5, 2011	13.21	13.60	13.21	13.55
1868	NYSE	MFD	Tue, Oct 4, 2011	13.06	13.30	13.00	13.30
1867	NYSE	MFD	Mon, Oct 3, 2011	13.49	13.61	13.21	13.25
1866	NYSE	MFD	Fri, Sep 30, 2011	13.52	13.89	13.51	13.53
1865	NYSE	MFD	Thu, Sep 29, 2011	13.53	13.69	13.43	13.64
1864	NYSE	MFD	Wed, Sep 28, 2011	13.42	13.57	13.31	13.37
1863	NYSE	MFD	Tue, Sep 27, 2011	13.49	13.58	13.42	13.42
1862	NYSE	MFD	Mon, Sep 26, 2011	13.10	13.23	12.98	13.19
1861	NYSE	MFD	Fri, Sep 23, 2011	12.96	13.14	12.96	13.02
1860	NYSE	MFD	Thu, Sep 22, 2011	13.17	13.23	12.85	12.96
1859	NYSE	MFD	Wed, Sep 21, 2011	13.78	13.92	13.62	13.62
1858	NYSE	MFD	Tue, Sep 20, 2011	13.85	13.96	13.76	13.85
1857	NYSE	MFD	Mon, Sep 19, 2011	13.82	13.87	13.65	13.85
1856	NYSE	MFD	Fri, Sep 16, 2011	13.93	14.02	13.88	13.93
1855	NYSE	MFD	Thu, Sep 15, 2011	13.77	13.93	13.77	13.93
1854	NYSE	MFD	Wed, Sep 14, 2011	13.53	13.71	13.45	13.69
1853	NYSE	MFD	Tue, Sep 13, 2011	13.42	13.50	13.29	13.50
1852	NYSE	MFD	Mon, Sep 12, 2011	13.35	13.41	13.21	13.37
1851	NYSE	MFD	Fri, Sep 9, 2011	13.68	13.71	13.35	13.47
1850	NYSE	MFD	Thu, Sep 8, 2011	13.72	13.85	13.68	13.80
1849	NYSE	MFD	Wed, Sep 7, 2011	13.73	13.78	13.62	13.78
1848	NYSE	MFD	Tue, Sep 6, 2011	13.62	13.64	13.36	13.59
1847	NYSE	MFD	Fri, Sep 2, 2011	13.88	13.95	13.79	13.79
1846	NYSE	MFD	Thu, Sep 1, 2011	14.04	14.08	13.94	14.04
1845	NYSE	MFD	Wed, Aug 31, 2011	13.92	14.09	13.92	13.99
1844	NYSE	MFD	Tue, Aug 30, 2011	13.67	13.86	13.65	13.86
1843	NYSE	MFD	Mon, Aug 29, 2011	13.59	13.80	13.59	13.80
1842	NYSE	MFD	Fri, Aug 26, 2011	13.39	13.58	13.27	13.49
1841	NYSE	MFD	Thu, Aug 25, 2011	13.71	13.76	13.30	13.40
1840	NYSE	MFD	Wed, Aug 24, 2011	13.63	13.75	13.44	13.60
1839	NYSE	MFD	Tue, Aug 23, 2011	13.36	13.57	13.30	13.57
1838	NYSE	MFD	Mon, Aug 22, 2011	13.81	13.91	13.57	13.60
1837	NYSE	MFD	Fri, Aug 19, 2011	13.55	13.77	13.39	13.67
1836	NYSE	MFD	Thu, Aug 18, 2011	14.00	14.00	13.72	13.83
1835	NYSE	MFD	Wed, Aug 17, 2011	14.21	14.36	14.20	14.33
1834	NYSE	MFD	Tue, Aug 16, 2011	14.31	14.31	14.16	14.20
1833	NYSE	MFD	Mon, Aug 15, 2011	13.88	14.41	13.88	14.40
1832	NYSE	MFD	Fri, Aug 12, 2011	13.80	13.85	13.73	13.76
1831	NYSE	MFD	Thu, Aug 11, 2011	13.18	13.81	13.18	13.75
1830	NYSE	MFD	Wed, Aug 10, 2011	13.63	13.63	13.11	13.13
1829	NYSE	MFD	Tue, Aug 9, 2011	13.17	13.85	13.01	13.85
1828	NYSE	MFD	Mon, Aug 8, 2011	13.55	13.60	12.91	13.04
1827	NYSE	MFD	Fri, Aug 5, 2011	14.33	14.42	13.14	14.09
1826	NYSE	MFD	Thu, Aug 4, 2011	14.97	14.97	14.13	14.13
1825	NYSE	MFD	Wed, Aug 3, 2011	15.09	15.19	14.83	15.06
1824	NYSE	MFD	Tue, Aug 2, 2011	15.42	15.42	15.01	15.09
1823	NYSE	MFD	Mon, Aug 1, 2011	15.54	15.87	15.28	15.47
1822	NYSE	MFD	Fri, Jul 29, 2011	15.42	15.46	15.22	15.36
1821	NYSE	MFD	Thu, Jul 28, 2011	15.56	15.56	15.34	15.50
1820	NYSE	MFD	Wed, Jul 27, 2011	15.81	15.81	15.51	15.55
1819	NYSE	MFD	Tue, Jul 26, 2011	15.87	15.90	15.76	15.87
1818	NYSE	MFD	Mon, Jul 25, 2011	15.80	15.93	15.74	15.81
1817	NYSE	MFD	Fri, Jul 22, 2011	15.88	15.96	15.81	15.96
1816	NYSE	MFD	Thu, Jul 21, 2011	15.69	15.88	15.69	15.85
1815	NYSE	MFD	Wed, Jul 20, 2011	15.64	15.72	15.60	15.63
1814	NYSE	MFD	Tue, Jul 19, 2011	15.48	15.63	15.48	15.63
1813	NYSE	MFD	Mon, Jul 18, 2011	15.49	15.49	15.26	15.39
1812	NYSE	MFD	Fri, Jul 15, 2011	15.60	15.62	15.49	15.54
1811	NYSE	MFD	Thu, Jul 14, 2011	15.50	15.77	15.50	15.55
1810	NYSE	MFD	Wed, Jul 13, 2011	15.52	15.65	15.44	15.50
1809	NYSE	MFD	Tue, Jul 12, 2011	15.48	15.60	15.48	15.50
1808	NYSE	MFD	Mon, Jul 11, 2011	15.74	15.74	15.55	15.60
1807	NYSE	MFD	Fri, Jul 8, 2011	15.94	15.94	15.80	15.87
1806	NYSE	MFD	Thu, Jul 7, 2011	16.05	16.06	16.00	16.03
1805	NYSE	MFD	Wed, Jul 6, 2011	15.97	15.98	15.79	15.98
1804	NYSE	MFD	Tue, Jul 5, 2011	16.15	16.15	15.97	16.06
1803	NYSE	MFD	Fri, Jul 1, 2011	15.99	16.13	15.95	16.13
1802	NYSE	MFD	Thu, Jun 30, 2011	15.83	16.00	15.83	15.99
1801	NYSE	MFD	Wed, Jun 29, 2011	15.52	15.76	15.52	15.76
1800	NYSE	MFD	Tue, Jun 28, 2011	15.39	15.51	15.36	15.49
1799	NYSE	MFD	Mon, Jun 27, 2011	15.27	15.35	15.12	15.30
1798	NYSE	MFD	Fri, Jun 24, 2011	15.46	15.46	15.23	15.28
1797	NYSE	MFD	Thu, Jun 23, 2011	15.42	15.46	15.21	15.46
1796	NYSE	MFD	Wed, Jun 22, 2011	15.48	15.66	15.46	15.54
1795	NYSE	MFD	Tue, Jun 21, 2011	15.36	15.57	15.36	15.52
1794	NYSE	MFD	Mon, Jun 20, 2011	15.27	15.38	15.27	15.34
1793	NYSE	MFD	Fri, Jun 17, 2011	15.33	15.46	15.33	15.38
1792	NYSE	MFD	Thu, Jun 16, 2011	15.17	15.28	15.13	15.26
1791	NYSE	MFD	Wed, Jun 15, 2011	15.59	15.59	15.21	15.22
1790	NYSE	MFD	Tue, Jun 14, 2011	15.51	15.71	15.51	15.68
1789	NYSE	MFD	Mon, Jun 13, 2011	15.44	15.46	15.37	15.44
1788	NYSE	MFD	Fri, Jun 10, 2011	15.66	15.66	15.37	15.47
1787	NYSE	MFD	Thu, Jun 9, 2011	15.68	15.73	15.56	15.71
1786	NYSE	MFD	Wed, Jun 8, 2011	15.67	15.70	15.59	15.64
1785	NYSE	MFD	Tue, Jun 7, 2011	15.64	15.79	15.63	15.70
1784	NYSE	MFD	Mon, Jun 6, 2011	15.69	15.69	15.51	15.56
1783	NYSE	MFD	Fri, Jun 3, 2011	15.59	15.74	15.57	15.71
1782	NYSE	MFD	Thu, Jun 2, 2011	15.68	15.75	15.60	15.67
1781	NYSE	MFD	Wed, Jun 1, 2011	15.86	15.96	15.53	15.62
1780	NYSE	MFD	Tue, May 31, 2011	15.90	15.90	15.77	15.89
1779	NYSE	MFD	Fri, May 27, 2011	15.49	15.70	15.49	15.69
1778	NYSE	MFD	Thu, May 26, 2011	15.63	15.63	15.43	15.53
1777	NYSE	MFD	Wed, May 25, 2011	15.53	15.62	15.48	15.59
1776	NYSE	MFD	Tue, May 24, 2011	15.67	15.75	15.46	15.53
1775	NYSE	MFD	Mon, May 23, 2011	15.82	15.82	15.66	15.69
1774	NYSE	MFD	Fri, May 20, 2011	15.90	15.95	15.82	15.94
1773	NYSE	MFD	Thu, May 19, 2011	16.25	16.25	16.14	16.21
1772	NYSE	MFD	Wed, May 18, 2011	16.08	16.23	16.08	16.23
1771	NYSE	MFD	Tue, May 17, 2011	15.95	16.11	15.95	16.02
1770	NYSE	MFD	Mon, May 16, 2011	16.08	16.13	16.00	16.03
1769	NYSE	MFD	Fri, May 13, 2011	16.24	16.25	15.92	16.05
1768	NYSE	MFD	Thu, May 12, 2011	16.13	16.23	16.08	16.18
1767	NYSE	MFD	Wed, May 11, 2011	16.28	16.38	15.98	16.23
1766	NYSE	MFD	Tue, May 10, 2011	16.38	16.38	16.22	16.38
1765	NYSE	MFD	Mon, May 9, 2011	16.18	16.30	16.04	16.30
1764	NYSE	MFD	Fri, May 6, 2011	16.13	16.22	16.02	16.18
1763	NYSE	MFD	Thu, May 5, 2011	16.20	16.29	15.94	16.08
1762	NYSE	MFD	Wed, May 4, 2011	16.33	16.38	16.20	16.29
1761	NYSE	MFD	Tue, May 3, 2011	16.35	16.37	16.20	16.37
1760	NYSE	MFD	Mon, May 2, 2011	16.50	16.54	16.33	16.41
1759	NYSE	MFD	Fri, Apr 29, 2011	16.48	16.48	16.37	16.46
1758	NYSE	MFD	Thu, Apr 28, 2011	16.31	16.49	16.22	16.49
1757	NYSE	MFD	Wed, Apr 27, 2011	16.28	16.37	16.14	16.30
1756	NYSE	MFD	Tue, Apr 26, 2011	16.18	16.29	16.09	16.29
1755	NYSE	MFD	Mon, Apr 25, 2011	16.09	16.19	16.09	16.18
1754	NYSE	MFD	Thu, Apr 21, 2011	16.01	16.19	15.97	16.12
1753	NYSE	MFD	Wed, Apr 20, 2011	15.81	16.00	15.81	15.94
1752	NYSE	MFD	Tue, Apr 19, 2011	15.66	15.78	15.62	15.67
1751	NYSE	MFD	Mon, Apr 18, 2011	15.70	15.71	15.45	15.71
1750	NYSE	MFD	Fri, Apr 15, 2011	15.76	15.78	15.72	15.77
1749	NYSE	MFD	Thu, Apr 14, 2011	15.82	15.87	15.73	15.78
1748	NYSE	MFD	Wed, Apr 13, 2011	15.80	15.98	15.80	15.91
1747	NYSE	MFD	Tue, Apr 12, 2011	15.83	15.92	15.73	15.78
1746	NYSE	MFD	Mon, Apr 11, 2011	16.00	16.02	15.87	15.94
1745	NYSE	MFD	Fri, Apr 8, 2011	15.99	16.03	15.93	15.99
1744	NYSE	MFD	Thu, Apr 7, 2011	15.99	16.02	15.97	15.98
1743	NYSE	MFD	Wed, Apr 6, 2011	16.05	16.05	15.92	15.99
1742	NYSE	MFD	Tue, Apr 5, 2011	16.02	16.02	15.91	15.95
1741	NYSE	MFD	Mon, Apr 4, 2011	15.91	16.09	15.91	15.98
1740	NYSE	MFD	Fri, Apr 1, 2011	15.90	15.97	15.86	15.93
1739	NYSE	MFD	Thu, Mar 31, 2011	15.69	15.89	15.60	15.86
1738	NYSE	MFD	Wed, Mar 30, 2011	15.52	15.72	15.45	15.71
1737	NYSE	MFD	Tue, Mar 29, 2011	15.35	15.46	15.34	15.45
1736	NYSE	MFD	Mon, Mar 28, 2011	15.35	15.39	15.23	15.37
1735	NYSE	MFD	Fri, Mar 25, 2011	15.33	15.45	15.28	15.37
1734	NYSE	MFD	Thu, Mar 24, 2011	15.21	15.41	15.21	15.36
1733	NYSE	MFD	Wed, Mar 23, 2011	15.12	15.26	15.10	15.21
1732	NYSE	MFD	Tue, Mar 22, 2011	15.16	15.17	15.10	15.14
1731	NYSE	MFD	Mon, Mar 21, 2011	14.95	15.20	14.93	15.09
1730	NYSE	MFD	Fri, Mar 18, 2011	14.84	14.91	14.77	14.89
1729	NYSE	MFD	Thu, Mar 17, 2011	14.82	14.82	14.60	14.73
1728	NYSE	MFD	Wed, Mar 16, 2011	14.82	14.82	14.57	14.60
1727	NYSE	MFD	Tue, Mar 15, 2011	15.01	15.01	14.53	14.78
1726	NYSE	MFD	Mon, Mar 14, 2011	15.30	15.30	15.02	15.27
1725	NYSE	MFD	Fri, Mar 11, 2011	15.37	15.45	15.25	15.38
1724	NYSE	MFD	Thu, Mar 10, 2011	15.46	15.46	15.29	15.40
1723	NYSE	MFD	Wed, Mar 9, 2011	15.54	15.54	15.40	15.51
1722	NYSE	MFD	Tue, Mar 8, 2011	15.45	15.58	15.40	15.58
1721	NYSE	MFD	Mon, Mar 7, 2011	15.53	15.55	15.41	15.48
1720	NYSE	MFD	Fri, Mar 4, 2011	15.48	15.54	15.45	15.54
1719	NYSE	MFD	Thu, Mar 3, 2011	15.38	15.47	15.38	15.47
1718	NYSE	MFD	Wed, Mar 2, 2011	15.35	15.38	15.26	15.34
1717	NYSE	MFD	Tue, Mar 1, 2011	15.42	15.45	15.33	15.38
1716	NYSE	MFD	Mon, Feb 28, 2011	15.42	15.44	15.32	15.40
1715	NYSE	MFD	Fri, Feb 25, 2011	15.16	15.38	15.16	15.38
1714	NYSE	MFD	Thu, Feb 24, 2011	15.30	15.30	15.06	15.15
1713	NYSE	MFD	Wed, Feb 23, 2011	15.24	15.33	15.05	15.23
1712	NYSE	MFD	Tue, Feb 22, 2011	15.23	15.41	15.17	15.24
1711	NYSE	MFD	Fri, Feb 18, 2011	15.54	15.54	15.29	15.41
1710	NYSE	MFD	Thu, Feb 17, 2011	15.74	15.86	15.65	15.82
1709	NYSE	MFD	Wed, Feb 16, 2011	15.61	15.75	15.59	15.75
1708	NYSE	MFD	Tue, Feb 15, 2011	15.59	15.69	15.55	15.62
1707	NYSE	MFD	Mon, Feb 14, 2011	15.64	15.78	15.64	15.67
1706	NYSE	MFD	Fri, Feb 11, 2011	15.80	15.98	15.62	15.73
1705	NYSE	MFD	Thu, Feb 10, 2011	15.40	15.47	15.32	15.39
1704	NYSE	MFD	Wed, Feb 9, 2011	15.42	15.47	15.33	15.41
1703	NYSE	MFD	Tue, Feb 8, 2011	15.36	15.39	15.29	15.38
1702	NYSE	MFD	Mon, Feb 7, 2011	15.16	15.32	15.14	15.31
1701	NYSE	MFD	Fri, Feb 4, 2011	15.17	15.17	15.12	15.13
1700	NYSE	MFD	Thu, Feb 3, 2011	15.20	15.20	15.07	15.12
1699	NYSE	MFD	Wed, Feb 2, 2011	15.20	15.35	15.16	15.20
1698	NYSE	MFD	Tue, Feb 1, 2011	15.03	15.29	15.03	15.29
1697	NYSE	MFD	Mon, Jan 31, 2011	15.00	15.11	14.98	15.01
1696	NYSE	MFD	Fri, Jan 28, 2011	15.09	15.10	14.93	14.98
1695	NYSE	MFD	Thu, Jan 27, 2011	15.16	15.19	15.05	15.13
1694	NYSE	MFD	Wed, Jan 26, 2011	15.07	15.11	14.99	15.11
1693	NYSE	MFD	Tue, Jan 25, 2011	15.08	15.08	14.97	15.01
1692	NYSE	MFD	Mon, Jan 24, 2011	14.87	15.05	14.87	15.03
1691	NYSE	MFD	Fri, Jan 21, 2011	15.24	15.24	14.87	14.88
1690	NYSE	MFD	Thu, Jan 20, 2011	14.66	14.77	14.66	14.73
1689	NYSE	MFD	Wed, Jan 19, 2011	14.71	14.82	14.67	14.67
1688	NYSE	MFD	Tue, Jan 18, 2011	14.58	14.78	14.58	14.78
1687	NYSE	MFD	Fri, Jan 14, 2011	14.51	14.63	14.51	14.60
1686	NYSE	MFD	Thu, Jan 13, 2011	14.51	14.59	14.49	14.57
1685	NYSE	MFD	Wed, Jan 12, 2011	14.36	14.49	14.36	14.46
1684	NYSE	MFD	Tue, Jan 11, 2011	14.31	14.33	14.28	14.31
1683	NYSE	MFD	Mon, Jan 10, 2011	14.41	14.41	14.25	14.28
1682	NYSE	MFD	Fri, Jan 7, 2011	14.46	14.48	14.35	14.39
1681	NYSE	MFD	Thu, Jan 6, 2011	14.46	14.46	14.39	14.42
1680	NYSE	MFD	Wed, Jan 5, 2011	14.44	14.51	14.40	14.51
1679	NYSE	MFD	Tue, Jan 4, 2011	14.62	14.62	14.44	14.47
1678	NYSE	MFD	Mon, Jan 3, 2011	14.71	14.72	14.45	14.61
1677	NYSE	MFD	Fri, Dec 31, 2010	14.40	14.50	14.40	14.48
1676	NYSE	MFD	Thu, Dec 30, 2010	14.44	14.48	14.40	14.48
1675	NYSE	MFD	Wed, Dec 29, 2010	14.36	14.49	14.36	14.45
1674	NYSE	MFD	Tue, Dec 28, 2010	14.42	14.42	14.29	14.36
1673	NYSE	MFD	Mon, Dec 27, 2010	14.33	14.36	14.28	14.34
1672	NYSE	MFD	Thu, Dec 23, 2010	14.30	14.44	14.05	14.42
1671	NYSE	MFD	Wed, Dec 22, 2010	14.30	14.44	14.28	14.34
1670	NYSE	MFD	Tue, Dec 21, 2010	14.33	14.36	14.22	14.25
1669	NYSE	MFD	Mon, Dec 20, 2010	14.28	14.35	14.16	14.31
1668	NYSE	MFD	Fri, Dec 17, 2010	14.39	14.39	14.17	14.31
1667	NYSE	MFD	Thu, Dec 16, 2010	14.34	14.34	14.21	14.34
1666	NYSE	MFD	Wed, Dec 15, 2010	14.32	14.32	14.17	14.28
1665	NYSE	MFD	Tue, Dec 14, 2010	14.25	14.35	13.98	14.29
1664	NYSE	MFD	Mon, Dec 13, 2010	14.32	14.34	14.25	14.27
1663	NYSE	MFD	Fri, Dec 10, 2010	14.24	14.24	14.11	14.22
1662	NYSE	MFD	Thu, Dec 9, 2010	14.23	14.23	14.06	14.15
1661	NYSE	MFD	Wed, Dec 8, 2010	14.14	14.14	14.00	14.12
1660	NYSE	MFD	Tue, Dec 7, 2010	14.34	14.34	14.02	14.12
1659	NYSE	MFD	Mon, Dec 6, 2010	14.19	14.23	14.10	14.14
1658	NYSE	MFD	Fri, Dec 3, 2010	14.29	14.36	14.22	14.30
1657	NYSE	MFD	Thu, Dec 2, 2010	14.07	14.33	14.05	14.33
1656	NYSE	MFD	Wed, Dec 1, 2010	14.09	14.12	13.91	13.99
1655	NYSE	MFD	Tue, Nov 30, 2010	13.79	13.87	13.56	13.82
1654	NYSE	MFD	Mon, Nov 29, 2010	14.06	14.06	13.89	13.99
1653	NYSE	MFD	Fri, Nov 26, 2010	14.06	14.22	13.97	14.07
1652	NYSE	MFD	Wed, Nov 24, 2010	14.30	14.30	14.06	14.19
1651	NYSE	MFD	Tue, Nov 23, 2010	14.23	14.23	14.08	14.19
1650	NYSE	MFD	Mon, Nov 22, 2010	14.33	14.38	14.16	14.34
1649	NYSE	MFD	Fri, Nov 19, 2010	14.05	14.33	14.05	14.33
1648	NYSE	MFD	Thu, Nov 18, 2010	14.15	14.27	14.15	14.18
1647	NYSE	MFD	Wed, Nov 17, 2010	14.44	14.44	14.28	14.32
1646	NYSE	MFD	Tue, Nov 16, 2010	14.48	14.65	14.20	14.32
1645	NYSE	MFD	Mon, Nov 15, 2010	14.52	15.00	14.49	14.60
1644	NYSE	MFD	Fri, Nov 12, 2010	14.75	14.78	14.42	14.49
1643	NYSE	MFD	Thu, Nov 11, 2010	14.43	14.64	14.43	14.64
1642	NYSE	MFD	Wed, Nov 10, 2010	14.71	14.71	14.27	14.60
1641	NYSE	MFD	Tue, Nov 9, 2010	14.91	14.93	14.70	14.75
1640	NYSE	MFD	Mon, Nov 8, 2010	15.11	15.14	14.92	14.98
1639	NYSE	MFD	Fri, Nov 5, 2010	15.22	15.34	15.15	15.24
1638	NYSE	MFD	Thu, Nov 4, 2010	15.75	15.75	15.10	15.13
1637	NYSE	MFD	Wed, Nov 3, 2010	14.92	15.01	14.80	15.01
1636	NYSE	MFD	Tue, Nov 2, 2010	14.73	14.91	14.73	14.84
1635	NYSE	MFD	Mon, Nov 1, 2010	14.70	14.93	14.60	14.70
1634	NYSE	MFD	Fri, Oct 29, 2010	14.48	14.66	14.38	14.65
1633	NYSE	MFD	Thu, Oct 28, 2010	14.42	14.45	14.33	14.45
1632	NYSE	MFD	Wed, Oct 27, 2010	14.34	14.42	14.23	14.30
1631	NYSE	MFD	Tue, Oct 26, 2010	14.45	14.45	14.30	14.41
1630	NYSE	MFD	Mon, Oct 25, 2010	14.23	14.44	14.23	14.41
1629	NYSE	MFD	Fri, Oct 22, 2010	14.10	14.26	14.05	14.23
1628	NYSE	MFD	Thu, Oct 21, 2010	14.15	14.23	14.01	14.03
1627	NYSE	MFD	Wed, Oct 20, 2010	13.90	14.09	13.85	14.08
1626	NYSE	MFD	Tue, Oct 19, 2010	14.07	14.07	13.82	13.91
1625	NYSE	MFD	Mon, Oct 18, 2010	14.16	14.16	13.95	14.08
1624	NYSE	MFD	Fri, Oct 15, 2010	14.14	14.19	14.05	14.09
1623	NYSE	MFD	Thu, Oct 14, 2010	13.94	14.06	13.89	14.06
1622	NYSE	MFD	Wed, Oct 13, 2010	13.80	14.03	13.79	13.99
1621	NYSE	MFD	Tue, Oct 12, 2010	13.71	13.79	13.69	13.76
1620	NYSE	MFD	Mon, Oct 11, 2010	13.58	13.78	13.58	13.77
1619	NYSE	MFD	Fri, Oct 8, 2010	13.57	13.64	13.26	13.62
1618	NYSE	MFD	Thu, Oct 7, 2010	13.55	13.64	13.46	13.57
1617	NYSE	MFD	Wed, Oct 6, 2010	13.35	13.51	13.35	13.47
1616	NYSE	MFD	Tue, Oct 5, 2010	13.38	13.46	13.29	13.41
1615	NYSE	MFD	Mon, Oct 4, 2010	13.29	13.32	13.20	13.24
1614	NYSE	MFD	Fri, Oct 1, 2010	13.35	13.43	13.25	13.36
1613	NYSE	MFD	Thu, Sep 30, 2010	13.25	13.31	13.17	13.25
1612	NYSE	MFD	Wed, Sep 29, 2010	13.22	13.24	13.12	13.22
1611	NYSE	MFD	Tue, Sep 28, 2010	13.04	13.18	12.90	13.18
1610	NYSE	MFD	Mon, Sep 27, 2010	13.13	13.13	13.02	13.04
1609	NYSE	MFD	Fri, Sep 24, 2010	13.01	13.10	13.01	13.09
1608	NYSE	MFD	Thu, Sep 23, 2010	12.89	12.97	12.80	12.94
1607	NYSE	MFD	Wed, Sep 22, 2010	12.79	12.97	12.79	12.93
1606	NYSE	MFD	Tue, Sep 21, 2010	12.77	12.89	12.66	12.85
1605	NYSE	MFD	Mon, Sep 20, 2010	12.61	12.77	12.61	12.77
1604	NYSE	MFD	Fri, Sep 17, 2010	12.67	12.69	12.59	12.64
1603	NYSE	MFD	Thu, Sep 16, 2010	12.67	12.73	12.49	12.66
1602	NYSE	MFD	Wed, Sep 15, 2010	12.70	12.70	12.57	12.67
1601	NYSE	MFD	Tue, Sep 14, 2010	12.57	12.74	12.47	12.65
1600	NYSE	MFD	Mon, Sep 13, 2010	12.64	12.75	12.59	12.65
1599	NYSE	MFD	Fri, Sep 10, 2010	12.49	12.60	12.49	12.55
1598	NYSE	MFD	Thu, Sep 9, 2010	12.52	12.60	12.46	12.54
1597	NYSE	MFD	Wed, Sep 8, 2010	12.56	12.58	12.34	12.47
1596	NYSE	MFD	Tue, Sep 7, 2010	12.53	12.53	12.37	12.43
1595	NYSE	MFD	Fri, Sep 3, 2010	12.36	12.54	12.36	12.53
1594	NYSE	MFD	Thu, Sep 2, 2010	12.16	12.37	12.16	12.31
1593	NYSE	MFD	Wed, Sep 1, 2010	12.06	12.32	12.06	12.19
1592	NYSE	MFD	Tue, Aug 31, 2010	11.82	11.95	11.80	11.93
1591	NYSE	MFD	Mon, Aug 30, 2010	11.92	11.95	11.74	11.83
1590	NYSE	MFD	Fri, Aug 27, 2010	11.87	12.04	11.77	11.98
1589	NYSE	MFD	Thu, Aug 26, 2010	11.88	11.88	11.71	11.75
1588	NYSE	MFD	Wed, Aug 25, 2010	11.73	11.93	11.50	11.79
1587	NYSE	MFD	Tue, Aug 24, 2010	11.57	11.71	11.56	11.66
1586	NYSE	MFD	Mon, Aug 23, 2010	11.88	11.92	11.75	11.76
1585	NYSE	MFD	Fri, Aug 20, 2010	11.86	11.90	11.70	11.81
1584	NYSE	MFD	Thu, Aug 19, 2010	12.02	12.08	11.84	11.86
1583	NYSE	MFD	Wed, Aug 18, 2010	12.19	12.19	12.00	12.03
1582	NYSE	MFD	Tue, Aug 17, 2010	12.11	12.26	12.07	12.22
1581	NYSE	MFD	Mon, Aug 16, 2010	12.07	12.08	11.96	12.08
1580	NYSE	MFD	Fri, Aug 13, 2010	11.93	12.02	11.92	11.99
1579	NYSE	MFD	Thu, Aug 12, 2010	11.77	12.02	11.77	12.00
1578	NYSE	MFD	Wed, Aug 11, 2010	12.21	12.21	11.97	12.01
1577	NYSE	MFD	Tue, Aug 10, 2010	12.30	12.50	12.29	12.46
1576	NYSE	MFD	Mon, Aug 9, 2010	12.59	12.59	12.40	12.43
1575	NYSE	MFD	Fri, Aug 6, 2010	12.37	12.46	12.25	12.44
1574	NYSE	MFD	Thu, Aug 5, 2010	12.35	12.46	12.28	12.46
1573	NYSE	MFD	Wed, Aug 4, 2010	12.50	12.50	12.31	12.39
1572	NYSE	MFD	Tue, Aug 3, 2010	12.42	12.42	12.30	12.35
1571	NYSE	MFD	Mon, Aug 2, 2010	12.11	12.40	12.11	12.37
1570	NYSE	MFD	Fri, Jul 30, 2010	11.98	12.11	11.89	12.06
1569	NYSE	MFD	Thu, Jul 29, 2010	12.03	12.18	11.93	12.00
1568	NYSE	MFD	Wed, Jul 28, 2010	12.00	12.10	12.00	12.03
1567	NYSE	MFD	Tue, Jul 27, 2010	12.15	12.15	11.97	12.06
1566	NYSE	MFD	Mon, Jul 26, 2010	11.82	12.07	11.82	12.06
1565	NYSE	MFD	Fri, Jul 23, 2010	11.87	11.93	11.75	11.88
1564	NYSE	MFD	Thu, Jul 22, 2010	11.50	11.91	11.50	11.79
1563	NYSE	MFD	Wed, Jul 21, 2010	11.54	11.62	11.50	11.52
1562	NYSE	MFD	Tue, Jul 20, 2010	11.48	11.61	11.48	11.61
1561	NYSE	MFD	Mon, Jul 19, 2010	11.56	11.58	11.42	11.58
1560	NYSE	MFD	Fri, Jul 16, 2010	11.60	11.61	11.42	11.49
1559	NYSE	MFD	Thu, Jul 15, 2010	11.50	11.71	11.50	11.71
1558	NYSE	MFD	Wed, Jul 14, 2010	11.62	11.62	11.51	11.59
1557	NYSE	MFD	Tue, Jul 13, 2010	11.52	11.64	11.52	11.60
1556	NYSE	MFD	Mon, Jul 12, 2010	11.57	11.57	11.33	11.44
1555	NYSE	MFD	Fri, Jul 9, 2010	11.36	11.56	11.36	11.55
1554	NYSE	MFD	Thu, Jul 8, 2010	11.45	11.45	11.26	11.42
1553	NYSE	MFD	Wed, Jul 7, 2010	10.93	11.29	10.92	11.29
1552	NYSE	MFD	Tue, Jul 6, 2010	10.76	10.97	10.76	10.86
1551	NYSE	MFD	Fri, Jul 2, 2010	10.60	10.73	10.60	10.68
1550	NYSE	MFD	Thu, Jul 1, 2010	10.61	10.67	10.48	10.65
1549	NYSE	MFD	Wed, Jun 30, 2010	10.75	10.85	10.63	10.63
1548	NYSE	MFD	Tue, Jun 29, 2010	10.87	10.87	10.68	10.73
1547	NYSE	MFD	Mon, Jun 28, 2010	11.03	11.11	11.00	11.06
1546	NYSE	MFD	Fri, Jun 25, 2010	11.04	11.09	10.95	11.07
1545	NYSE	MFD	Thu, Jun 24, 2010	11.22	11.22	11.01	11.08
1544	NYSE	MFD	Wed, Jun 23, 2010	11.23	11.24	11.15	11.19
1543	NYSE	MFD	Tue, Jun 22, 2010	11.25	11.30	11.17	11.17
1542	NYSE	MFD	Mon, Jun 21, 2010	11.28	11.37	11.22	11.22
1541	NYSE	MFD	Fri, Jun 18, 2010	11.08	11.25	11.08	11.19
1540	NYSE	MFD	Thu, Jun 17, 2010	11.18	11.22	11.09	11.19
1539	NYSE	MFD	Wed, Jun 16, 2010	11.24	11.24	11.00	11.22
1538	NYSE	MFD	Tue, Jun 15, 2010	10.85	11.22	10.85	11.22
1537	NYSE	MFD	Mon, Jun 14, 2010	10.89	11.09	10.89	10.90
1536	NYSE	MFD	Fri, Jun 11, 2010	10.79	10.93	10.74	10.93
1535	NYSE	MFD	Thu, Jun 10, 2010	10.53	10.79	10.53	10.78
1534	NYSE	MFD	Wed, Jun 9, 2010	10.60	10.60	10.45	10.45
1533	NYSE	MFD	Tue, Jun 8, 2010	10.48	10.49	10.28	10.46
1532	NYSE	MFD	Mon, Jun 7, 2010	10.60	10.63	10.36	10.38
1531	NYSE	MFD	Fri, Jun 4, 2010	10.74	10.74	10.48	10.49
1530	NYSE	MFD	Thu, Jun 3, 2010	10.81	10.84	10.70	10.83
1529	NYSE	MFD	Wed, Jun 2, 2010	10.56	10.69	10.51	10.68
1528	NYSE	MFD	Tue, Jun 1, 2010	10.48	10.69	10.46	10.46
1527	NYSE	MFD	Fri, May 28, 2010	10.79	10.79	10.56	10.65
1526	NYSE	MFD	Thu, May 27, 2010	10.64	10.68	10.48	10.68
1525	NYSE	MFD	Wed, May 26, 2010	10.50	10.56	10.19	10.30
1524	NYSE	MFD	Tue, May 25, 2010	10.20	10.37	9.93	10.37
1523	NYSE	MFD	Mon, May 24, 2010	10.31	10.49	10.29	10.38
1522	NYSE	MFD	Fri, May 21, 2010	10.18	10.50	10.18	10.45
1521	NYSE	MFD	Thu, May 20, 2010	10.64	10.64	10.25	10.42
1520	NYSE	MFD	Wed, May 19, 2010	10.92	10.92	10.66	10.86
1519	NYSE	MFD	Tue, May 18, 2010	11.35	11.35	10.85	11.01
1518	NYSE	MFD	Mon, May 17, 2010	11.29	11.33	11.09	11.29
1517	NYSE	MFD	Fri, May 14, 2010	11.60	11.60	11.29	11.40
1516	NYSE	MFD	Thu, May 13, 2010	11.51	11.69	11.51	11.59
1515	NYSE	MFD	Wed, May 12, 2010	11.67	11.68	11.46	11.66
1514	NYSE	MFD	Tue, May 11, 2010	11.54	11.59	11.35	11.53
1513	NYSE	MFD	Mon, May 10, 2010	11.70	11.92	11.43	11.52
1512	NYSE	MFD	Fri, May 7, 2010	11.29	11.30	10.80	11.07
1511	NYSE	MFD	Thu, May 6, 2010	11.58	11.75	10.31	11.21
1510	NYSE	MFD	Wed, May 5, 2010	11.90	11.98	11.61	11.78
1509	NYSE	MFD	Tue, May 4, 2010	12.27	12.27	11.95	12.19
1508	NYSE	MFD	Mon, May 3, 2010	12.31	12.45	12.27	12.45
1507	NYSE	MFD	Fri, Apr 30, 2010	12.51	12.51	12.32	12.33
1506	NYSE	MFD	Thu, Apr 29, 2010	12.57	12.57	12.46	12.46
1505	NYSE	MFD	Wed, Apr 28, 2010	12.34	12.46	12.27	12.40
1504	NYSE	MFD	Tue, Apr 27, 2010	12.74	12.76	12.43	12.43
1503	NYSE	MFD	Mon, Apr 26, 2010	12.81	12.93	12.81	12.86
1502	NYSE	MFD	Fri, Apr 23, 2010	12.80	12.89	12.76	12.87
1501	NYSE	MFD	Thu, Apr 22, 2010	12.79	12.85	12.68	12.85
1500	NYSE	MFD	Wed, Apr 21, 2010	13.01	13.01	12.82	12.89
1499	NYSE	MFD	Tue, Apr 20, 2010	12.86	13.00	12.86	12.99
1498	NYSE	MFD	Mon, Apr 19, 2010	12.85	12.89	12.74	12.86
1497	NYSE	MFD	Fri, Apr 16, 2010	13.08	13.08	12.86	12.94
1496	NYSE	MFD	Thu, Apr 15, 2010	13.05	13.21	13.05	13.14
1495	NYSE	MFD	Wed, Apr 14, 2010	13.00	13.14	13.00	13.14
1494	NYSE	MFD	Tue, Apr 13, 2010	12.97	13.01	12.91	13.00
1493	NYSE	MFD	Mon, Apr 12, 2010	12.90	13.09	12.90	13.01
1492	NYSE	MFD	Fri, Apr 9, 2010	12.74	12.97	12.74	12.97
1491	NYSE	MFD	Thu, Apr 8, 2010	12.67	12.86	12.67	12.86
1490	NYSE	MFD	Wed, Apr 7, 2010	12.95	12.95	12.79	12.79
1489	NYSE	MFD	Tue, Apr 6, 2010	12.96	12.96	12.81	12.90
1488	NYSE	MFD	Mon, Apr 5, 2010	12.77	12.93	12.77	12.88
1487	NYSE	MFD	Thu, Apr 1, 2010	12.83	12.87	12.76	12.80
1486	NYSE	MFD	Wed, Mar 31, 2010	12.65	12.75	12.62	12.69
1485	NYSE	MFD	Tue, Mar 30, 2010	12.72	12.74	12.59	12.69
1484	NYSE	MFD	Mon, Mar 29, 2010	12.72	12.72	12.54	12.65
1483	NYSE	MFD	Fri, Mar 26, 2010	12.51	12.64	12.50	12.62
1482	NYSE	MFD	Thu, Mar 25, 2010	12.54	12.64	12.43	12.49
1481	NYSE	MFD	Wed, Mar 24, 2010	12.58	12.64	12.50	12.52
1480	NYSE	MFD	Tue, Mar 23, 2010	12.61	12.75	12.59	12.75
1479	NYSE	MFD	Mon, Mar 22, 2010	12.70	12.73	12.55	12.64
1478	NYSE	MFD	Fri, Mar 19, 2010	12.77	12.80	12.65	12.73
1477	NYSE	MFD	Thu, Mar 18, 2010	12.91	12.94	12.78	12.85
1476	NYSE	MFD	Wed, Mar 17, 2010	12.87	13.00	12.87	12.94
1475	NYSE	MFD	Tue, Mar 16, 2010	12.97	12.97	12.73	12.94
1474	NYSE	MFD	Mon, Mar 15, 2010	12.84	12.84	12.76	12.84
1473	NYSE	MFD	Fri, Mar 12, 2010	12.93	12.93	12.78	12.91
1472	NYSE	MFD	Thu, Mar 11, 2010	12.74	12.84	12.66	12.81
1471	NYSE	MFD	Wed, Mar 10, 2010	12.73	12.83	12.70	12.83
1470	NYSE	MFD	Tue, Mar 9, 2010	12.79	12.80	12.67	12.73
1469	NYSE	MFD	Mon, Mar 8, 2010	12.80	12.86	12.76	12.76
1468	NYSE	MFD	Fri, Mar 5, 2010	12.81	12.82	12.75	12.79
1467	NYSE	MFD	Thu, Mar 4, 2010	12.82	12.93	12.61	12.85
1466	NYSE	MFD	Wed, Mar 3, 2010	12.60	12.85	12.59	12.73
1465	NYSE	MFD	Tue, Mar 2, 2010	12.42	12.71	12.42	12.65
1464	NYSE	MFD	Mon, Mar 1, 2010	12.31	12.66	11.95	12.48
1463	NYSE	MFD	Fri, Feb 26, 2010	12.35	12.38	12.23	12.33
1462	NYSE	MFD	Thu, Feb 25, 2010	12.20	12.28	11.99	12.28
1461	NYSE	MFD	Wed, Feb 24, 2010	12.39	12.40	12.08	12.25
1460	NYSE	MFD	Tue, Feb 23, 2010	12.33	12.34	12.19	12.30
1459	NYSE	MFD	Mon, Feb 22, 2010	12.31	12.37	12.17	12.30
1458	NYSE	MFD	Fri, Feb 19, 2010	12.30	12.33	12.13	12.29
1457	NYSE	MFD	Thu, Feb 18, 2010	12.22	12.33	12.17	12.30
1456	NYSE	MFD	Wed, Feb 17, 2010	12.36	12.40	12.25	12.33
1455	NYSE	MFD	Tue, Feb 16, 2010	12.05	12.21	12.03	12.21
1454	NYSE	MFD	Fri, Feb 12, 2010	11.98	12.06	11.94	12.04
1453	NYSE	MFD	Thu, Feb 11, 2010	11.99	11.99	11.77	11.96
1452	NYSE	MFD	Wed, Feb 10, 2010	11.75	11.91	11.72	11.91
1451	NYSE	MFD	Tue, Feb 9, 2010	11.90	11.92	11.61	11.82
1450	NYSE	MFD	Mon, Feb 8, 2010	11.62	11.78	11.60	11.66
1449	NYSE	MFD	Fri, Feb 5, 2010	12.00	12.00	11.56	11.73
1448	NYSE	MFD	Thu, Feb 4, 2010	12.22	12.22	11.92	11.92
1447	NYSE	MFD	Wed, Feb 3, 2010	12.10	12.28	12.10	12.20
1446	NYSE	MFD	Tue, Feb 2, 2010	12.20	12.28	12.12	12.26
1445	NYSE	MFD	Mon, Feb 1, 2010	12.04	12.12	12.01	12.09
1444	NYSE	MFD	Fri, Jan 29, 2010	12.12	12.14	11.80	11.88
1443	NYSE	MFD	Thu, Jan 28, 2010	12.29	12.29	12.01	12.11
1442	NYSE	MFD	Wed, Jan 27, 2010	12.18	12.26	11.98	12.26
1441	NYSE	MFD	Tue, Jan 26, 2010	12.30	12.36	12.20	12.24
1440	NYSE	MFD	Mon, Jan 25, 2010	12.17	12.39	12.15	12.31
1439	NYSE	MFD	Fri, Jan 22, 2010	12.70	12.70	12.12	12.31
1438	NYSE	MFD	Thu, Jan 21, 2010	12.89	12.90	12.58	12.63
1437	NYSE	MFD	Wed, Jan 20, 2010	12.81	12.88	12.70	12.83
1436	NYSE	MFD	Tue, Jan 19, 2010	12.97	12.98	12.87	12.98
1435	NYSE	MFD	Fri, Jan 15, 2010	12.97	12.98	12.73	12.94
1434	NYSE	MFD	Thu, Jan 14, 2010	12.85	12.95	12.83	12.92
1433	NYSE	MFD	Wed, Jan 13, 2010	12.81	12.99	12.74	12.90
1432	NYSE	MFD	Tue, Jan 12, 2010	12.73	12.89	12.73	12.89
1431	NYSE	MFD	Mon, Jan 11, 2010	12.76	12.91	12.76	12.90
1430	NYSE	MFD	Fri, Jan 8, 2010	12.70	12.88	12.65	12.73
1429	NYSE	MFD	Thu, Jan 7, 2010	12.90	12.94	12.76	12.82
1428	NYSE	MFD	Wed, Jan 6, 2010	12.65	12.99	12.65	12.85
1427	NYSE	MFD	Tue, Jan 5, 2010	12.62	12.75	12.56	12.75
1426	NYSE	MFD	Mon, Jan 4, 2010	12.38	12.69	12.38	12.57
1425	NYSE	MFD	Thu, Dec 31, 2009	12.40	12.46	12.33	12.37
1424	NYSE	MFD	Wed, Dec 30, 2009	12.40	12.40	12.30	12.37
1423	NYSE	MFD	Tue, Dec 29, 2009	12.35	12.38	12.29	12.38
1422	NYSE	MFD	Mon, Dec 28, 2009	12.40	12.46	12.29	12.36
1421	NYSE	MFD	Thu, Dec 24, 2009	12.28	12.40	12.28	12.40
1420	NYSE	MFD	Wed, Dec 23, 2009	12.20	12.33	12.18	12.30
1419	NYSE	MFD	Tue, Dec 22, 2009	12.23	12.26	12.20	12.25
1418	NYSE	MFD	Mon, Dec 21, 2009	12.20	12.24	12.09	12.14
1417	NYSE	MFD	Fri, Dec 18, 2009	12.32	12.32	12.01	12.07
1416	NYSE	MFD	Thu, Dec 17, 2009	12.23	12.23	12.07	12.18
1415	NYSE	MFD	Wed, Dec 16, 2009	12.14	12.33	12.14	12.28
1414	NYSE	MFD	Tue, Dec 15, 2009	12.15	12.17	12.01	12.13
1413	NYSE	MFD	Mon, Dec 14, 2009	11.98	12.15	11.98	12.11
1412	NYSE	MFD	Fri, Dec 11, 2009	12.05	12.05	11.89	11.98
1411	NYSE	MFD	Thu, Dec 10, 2009	12.05	12.05	11.83	11.94
1410	NYSE	MFD	Wed, Dec 9, 2009	11.86	11.95	11.81	11.92
1409	NYSE	MFD	Tue, Dec 8, 2009	12.00	12.00	11.81	11.85
1408	NYSE	MFD	Mon, Dec 7, 2009	12.02	12.06	11.94	11.95
1407	NYSE	MFD	Fri, Dec 4, 2009	12.00	12.10	11.88	11.97
1406	NYSE	MFD	Thu, Dec 3, 2009	12.07	12.10	11.97	12.01
1405	NYSE	MFD	Wed, Dec 2, 2009	11.95	12.00	11.95	11.95
1404	NYSE	MFD	Tue, Dec 1, 2009	11.92	11.96	11.85	11.87
1403	NYSE	MFD	Mon, Nov 30, 2009	11.57	11.73	11.57	11.73
1402	NYSE	MFD	Fri, Nov 27, 2009	11.74	11.74	11.46	11.65
1401	NYSE	MFD	Wed, Nov 25, 2009	11.81	11.87	11.73	11.82
1400	NYSE	MFD	Tue, Nov 24, 2009	11.75	11.76	11.58	11.69
1399	NYSE	MFD	Mon, Nov 23, 2009	11.61	11.84	11.61	11.68
1398	NYSE	MFD	Fri, Nov 20, 2009	11.70	11.70	11.49	11.62
1397	NYSE	MFD	Thu, Nov 19, 2009	11.75	11.75	11.63	11.70
1396	NYSE	MFD	Wed, Nov 18, 2009	11.70	11.81	11.70	11.77
1395	NYSE	MFD	Tue, Nov 17, 2009	11.78	11.86	11.74	11.78
1394	NYSE	MFD	Mon, Nov 16, 2009	11.77	11.89	11.74	11.81
1393	NYSE	MFD	Fri, Nov 13, 2009	11.81	11.81	11.72	11.72
1392	NYSE	MFD	Thu, Nov 12, 2009	11.72	11.78	11.71	11.72
1391	NYSE	MFD	Wed, Nov 11, 2009	11.75	11.88	11.73	11.78
1390	NYSE	MFD	Tue, Nov 10, 2009	11.67	11.72	11.63	11.72
1389	NYSE	MFD	Mon, Nov 9, 2009	11.50	11.69	11.50	11.69
1388	NYSE	MFD	Fri, Nov 6, 2009	11.28	11.53	11.28	11.45
1387	NYSE	MFD	Thu, Nov 5, 2009	11.34	11.41	11.30	11.40
1386	NYSE	MFD	Wed, Nov 4, 2009	11.19	11.38	11.12	11.17
1385	NYSE	MFD	Tue, Nov 3, 2009	11.23	11.23	11.03	11.20
1384	NYSE	MFD	Mon, Nov 2, 2009	11.14	11.45	11.12	11.18
1383	NYSE	MFD	Fri, Oct 30, 2009	11.54	11.54	11.15	11.18
1382	NYSE	MFD	Thu, Oct 29, 2009	11.17	11.57	11.17	11.49
1381	NYSE	MFD	Wed, Oct 28, 2009	11.64	11.64	11.02	11.18
1380	NYSE	MFD	Tue, Oct 27, 2009	11.82	11.84	11.48	11.60
1379	NYSE	MFD	Mon, Oct 26, 2009	12.03	12.03	11.88	11.89
1378	NYSE	MFD	Fri, Oct 23, 2009	12.05	12.10	11.92	11.95
1377	NYSE	MFD	Thu, Oct 22, 2009	11.84	12.02	11.84	12.01
1376	NYSE	MFD	Wed, Oct 21, 2009	11.89	12.00	11.88	11.90
1375	NYSE	MFD	Tue, Oct 20, 2009	11.98	11.98	11.78	11.85
1374	NYSE	MFD	Mon, Oct 19, 2009	11.81	11.99	11.81	11.86
1373	NYSE	MFD	Fri, Oct 16, 2009	11.81	11.88	11.78	11.86
1372	NYSE	MFD	Thu, Oct 15, 2009	11.95	12.02	11.80	11.93
1371	NYSE	MFD	Wed, Oct 14, 2009	11.95	12.02	11.91	12.02
1370	NYSE	MFD	Tue, Oct 13, 2009	11.96	11.97	11.69	11.86
1369	NYSE	MFD	Mon, Oct 12, 2009	11.95	11.99	11.85	11.91
1368	NYSE	MFD	Fri, Oct 9, 2009	11.84	11.91	11.79	11.91
1367	NYSE	MFD	Thu, Oct 8, 2009	11.66	11.85	11.66	11.81
1366	NYSE	MFD	Wed, Oct 7, 2009	11.65	11.65	11.54	11.65
1365	NYSE	MFD	Tue, Oct 6, 2009	11.45	11.73	11.45	11.61
1364	NYSE	MFD	Mon, Oct 5, 2009	11.53	11.56	11.43	11.56
1363	NYSE	MFD	Fri, Oct 2, 2009	11.41	11.41	11.22	11.41
1362	NYSE	MFD	Thu, Oct 1, 2009	11.84	11.84	11.51	11.55
1361	NYSE	MFD	Wed, Sep 30, 2009	11.58	11.89	11.54	11.74
1360	NYSE	MFD	Tue, Sep 29, 2009	11.65	11.70	11.55	11.59
1359	NYSE	MFD	Mon, Sep 28, 2009	11.66	11.79	11.58	11.64
1358	NYSE	MFD	Fri, Sep 25, 2009	11.62	11.62	11.44	11.52
1357	NYSE	MFD	Thu, Sep 24, 2009	11.70	11.79	11.49	11.56
1356	NYSE	MFD	Wed, Sep 23, 2009	11.85	11.90	11.69	11.69
1355	NYSE	MFD	Tue, Sep 22, 2009	11.78	11.83	11.61	11.78
1354	NYSE	MFD	Mon, Sep 21, 2009	11.55	11.66	11.12	11.63
1353	NYSE	MFD	Fri, Sep 18, 2009	11.57	11.76	11.51	11.72
1352	NYSE	MFD	Thu, Sep 17, 2009	11.28	11.60	11.28	11.48
1351	NYSE	MFD	Wed, Sep 16, 2009	11.39	11.50	11.21	11.40
1350	NYSE	MFD	Tue, Sep 15, 2009	11.32	11.42	11.13	11.29
1349	NYSE	MFD	Mon, Sep 14, 2009	11.11	11.34	10.98	11.34
1348	NYSE	MFD	Fri, Sep 11, 2009	11.17	11.17	11.03	11.13
1347	NYSE	MFD	Thu, Sep 10, 2009	11.07	11.10	10.91	11.10
1346	NYSE	MFD	Wed, Sep 9, 2009	10.95	11.03	10.90	11.03
1345	NYSE	MFD	Tue, Sep 8, 2009	10.76	10.91	10.76	10.84
1344	NYSE	MFD	Fri, Sep 4, 2009	10.59	10.75	10.52	10.72
1343	NYSE	MFD	Thu, Sep 3, 2009	10.63	10.63	10.43	10.60
1342	NYSE	MFD	Wed, Sep 2, 2009	10.34	10.52	10.34	10.48
1341	NYSE	MFD	Tue, Sep 1, 2009	10.50	10.70	10.41	10.45
1340	NYSE	MFD	Mon, Aug 31, 2009	10.66	10.70	10.55	10.63
1339	NYSE	MFD	Fri, Aug 28, 2009	10.70	10.71	10.56	10.70
1338	NYSE	MFD	Thu, Aug 27, 2009	10.67	10.77	10.57	10.68
1337	NYSE	MFD	Wed, Aug 26, 2009	10.73	10.80	10.58	10.68
1336	NYSE	MFD	Tue, Aug 25, 2009	10.64	10.90	10.55	10.70
1335	NYSE	MFD	Mon, Aug 24, 2009	10.80	10.80	10.60	10.70
1334	NYSE	MFD	Fri, Aug 21, 2009	10.50	10.67	10.50	10.67
1333	NYSE	MFD	Thu, Aug 20, 2009	10.27	10.50	10.27	10.50
1332	NYSE	MFD	Wed, Aug 19, 2009	10.32	10.40	10.19	10.40
1331	NYSE	MFD	Tue, Aug 18, 2009	10.25	10.43	10.25	10.29
1330	NYSE	MFD	Mon, Aug 17, 2009	10.65	10.65	10.25	10.40
1329	NYSE	MFD	Fri, Aug 14, 2009	10.76	10.78	10.61	10.76
1328	NYSE	MFD	Thu, Aug 13, 2009	10.80	10.99	10.77	10.88
1327	NYSE	MFD	Wed, Aug 12, 2009	10.71	10.78	10.60	10.74
1326	NYSE	MFD	Tue, Aug 11, 2009	10.64	10.72	10.52	10.72
1325	NYSE	MFD	Mon, Aug 10, 2009	10.84	10.84	10.61	10.65
1324	NYSE	MFD	Fri, Aug 7, 2009	10.85	10.90	10.75	10.78
1323	NYSE	MFD	Thu, Aug 6, 2009	10.93	10.93	10.66	10.85
1322	NYSE	MFD	Wed, Aug 5, 2009	10.83	10.83	10.57	10.81
1321	NYSE	MFD	Tue, Aug 4, 2009	10.77	10.89	10.63	10.89
1320	NYSE	MFD	Mon, Aug 3, 2009	10.58	10.76	10.58	10.74
1319	NYSE	MFD	Fri, Jul 31, 2009	10.50	10.58	10.44	10.58
1318	NYSE	MFD	Thu, Jul 30, 2009	10.40	10.54	10.40	10.44
1317	NYSE	MFD	Wed, Jul 29, 2009	10.50	10.50	10.36	10.39
1316	NYSE	MFD	Tue, Jul 28, 2009	10.50	10.53	10.33	10.49
1315	NYSE	MFD	Mon, Jul 27, 2009	10.54	10.68	10.43	10.68
1314	NYSE	MFD	Fri, Jul 24, 2009	10.50	10.61	10.35	10.61
1313	NYSE	MFD	Thu, Jul 23, 2009	10.43	10.66	10.43	10.63
1312	NYSE	MFD	Wed, Jul 22, 2009	10.40	10.43	10.29	10.43
1311	NYSE	MFD	Tue, Jul 21, 2009	10.47	10.47	10.27	10.41
1310	NYSE	MFD	Mon, Jul 20, 2009	10.22	10.38	10.22	10.31
1309	NYSE	MFD	Fri, Jul 17, 2009	10.21	10.25	10.08	10.21
1308	NYSE	MFD	Thu, Jul 16, 2009	10.23	10.23	10.10	10.15
1307	NYSE	MFD	Wed, Jul 15, 2009	10.11	10.15	10.03	10.15
1306	NYSE	MFD	Tue, Jul 14, 2009	9.90	9.92	9.82	9.89
1305	NYSE	MFD	Mon, Jul 13, 2009	9.75	9.80	9.62	9.79
1304	NYSE	MFD	Fri, Jul 10, 2009	9.79	9.79	9.61	9.70
1303	NYSE	MFD	Thu, Jul 9, 2009	9.83	9.83	9.67	9.73
1302	NYSE	MFD	Wed, Jul 8, 2009	9.75	9.75	9.55	9.68
1301	NYSE	MFD	Tue, Jul 7, 2009	10.05	10.05	9.69	9.75
1300	NYSE	MFD	Mon, Jul 6, 2009	9.95	9.95	9.77	9.95
1299	NYSE	MFD	Thu, Jul 2, 2009	10.24	10.24	9.92	9.99
1298	NYSE	MFD	Wed, Jul 1, 2009	10.23	10.24	10.18	10.24
1297	NYSE	MFD	Tue, Jun 30, 2009	10.24	10.24	9.95	10.10
1296	NYSE	MFD	Mon, Jun 29, 2009	10.24	10.24	10.04	10.15
1295	NYSE	MFD	Fri, Jun 26, 2009	9.91	10.22	9.91	10.13
1294	NYSE	MFD	Thu, Jun 25, 2009	9.82	9.99	9.81	9.94
1293	NYSE	MFD	Wed, Jun 24, 2009	9.97	9.97	9.80	9.91
1292	NYSE	MFD	Tue, Jun 23, 2009	9.73	9.89	9.63	9.80
1291	NYSE	MFD	Mon, Jun 22, 2009	9.98	9.98	9.69	9.76
1290	NYSE	MFD	Fri, Jun 19, 2009	10.11	10.11	9.96	10.00
1289	NYSE	MFD	Thu, Jun 18, 2009	10.04	10.05	9.92	9.92
1288	NYSE	MFD	Wed, Jun 17, 2009	10.02	10.06	9.87	9.95
1287	NYSE	MFD	Tue, Jun 16, 2009	10.09	10.23	10.02	10.03
1286	NYSE	MFD	Mon, Jun 15, 2009	10.02	10.22	10.02	10.11
1285	NYSE	MFD	Fri, Jun 12, 2009	10.29	10.40	10.24	10.40
1284	NYSE	MFD	Thu, Jun 11, 2009	10.15	10.36	10.15	10.26
1283	NYSE	MFD	Wed, Jun 10, 2009	10.03	10.20	10.03	10.15
1282	NYSE	MFD	Tue, Jun 9, 2009	10.05	10.15	10.00	10.03
1281	NYSE	MFD	Mon, Jun 8, 2009	10.17	10.17	10.03	10.06
1280	NYSE	MFD	Fri, Jun 5, 2009	10.25	10.26	10.11	10.21
1279	NYSE	MFD	Thu, Jun 4, 2009	10.03	10.13	9.91	10.13
1278	NYSE	MFD	Wed, Jun 3, 2009	10.00	10.02	9.88	9.90
1277	NYSE	MFD	Tue, Jun 2, 2009	9.98	10.05	9.91	10.04
1276	NYSE	MFD	Mon, Jun 1, 2009	10.00	10.04	9.85	9.91
1275	NYSE	MFD	Fri, May 29, 2009	9.71	9.75	9.62	9.75
1274	NYSE	MFD	Thu, May 28, 2009	9.10	9.57	9.10	9.56
1273	NYSE	MFD	Wed, May 27, 2009	9.67	9.76	9.43	9.43
1272	NYSE	MFD	Tue, May 26, 2009	9.25	9.60	9.23	9.60
1271	NYSE	MFD	Fri, May 22, 2009	9.16	9.34	9.16	9.32
1270	NYSE	MFD	Thu, May 21, 2009	8.98	9.16	8.95	9.10
1269	NYSE	MFD	Wed, May 20, 2009	9.32	9.33	9.21	9.21
1268	NYSE	MFD	Tue, May 19, 2009	9.25	9.25	9.11	9.19
1267	NYSE	MFD	Mon, May 18, 2009	9.14	9.20	9.08	9.20
1266	NYSE	MFD	Fri, May 15, 2009	9.14	9.19	8.74	8.98
1265	NYSE	MFD	Thu, May 14, 2009	9.05	9.20	9.03	9.09
1264	NYSE	MFD	Wed, May 13, 2009	9.29	9.29	9.05	9.05
1263	NYSE	MFD	Tue, May 12, 2009	9.40	9.47	9.26	9.32
1262	NYSE	MFD	Mon, May 11, 2009	9.36	9.46	9.27	9.40
1261	NYSE	MFD	Fri, May 8, 2009	9.26	9.47	9.26	9.47
1260	NYSE	MFD	Thu, May 7, 2009	9.25	9.33	9.16	9.16
1259	NYSE	MFD	Wed, May 6, 2009	9.29	9.30	9.15	9.27
1258	NYSE	MFD	Tue, May 5, 2009	9.27	9.29	9.11	9.29
1257	NYSE	MFD	Mon, May 4, 2009	9.00	9.37	8.99	9.20
1256	NYSE	MFD	Fri, May 1, 2009	8.70	9.00	8.70	9.00
1255	NYSE	MFD	Thu, Apr 30, 2009	8.68	8.92	8.68	8.76
1254	NYSE	MFD	Wed, Apr 29, 2009	8.47	8.70	8.47	8.62
1253	NYSE	MFD	Tue, Apr 28, 2009	8.40	8.50	8.36	8.45
1252	NYSE	MFD	Mon, Apr 27, 2009	8.37	8.49	8.32	8.40
1251	NYSE	MFD	Fri, Apr 24, 2009	8.40	8.49	8.40	8.46
1250	NYSE	MFD	Thu, Apr 23, 2009	8.30	8.38	8.20	8.31
1249	NYSE	MFD	Wed, Apr 22, 2009	8.19	8.36	8.16	8.27
1248	NYSE	MFD	Tue, Apr 21, 2009	8.14	8.27	8.02	8.19
1247	NYSE	MFD	Mon, Apr 20, 2009	8.49	8.49	8.15	8.20
1246	NYSE	MFD	Fri, Apr 17, 2009	8.36	8.52	8.36	8.52
1245	NYSE	MFD	Thu, Apr 16, 2009	8.33	8.46	8.30	8.45
1244	NYSE	MFD	Wed, Apr 15, 2009	8.24	8.38	8.20	8.32
1243	NYSE	MFD	Tue, Apr 14, 2009	8.32	8.37	8.23	8.29
1242	NYSE	MFD	Mon, Apr 13, 2009	8.24	8.34	8.11	8.30
1241	NYSE	MFD	Thu, Apr 9, 2009	8.03	8.37	8.03	8.24
1240	NYSE	MFD	Wed, Apr 8, 2009	8.00	8.00	7.91	7.98
1239	NYSE	MFD	Tue, Apr 7, 2009	7.86	8.00	7.86	7.95
1238	NYSE	MFD	Mon, Apr 6, 2009	7.87	8.03	7.78	8.03
1237	NYSE	MFD	Fri, Apr 3, 2009	7.90	8.20	7.88	8.07
1236	NYSE	MFD	Thu, Apr 2, 2009	7.90	8.22	7.90	8.04
1235	NYSE	MFD	Wed, Apr 1, 2009	7.65	7.82	7.65	7.78
1234	NYSE	MFD	Tue, Mar 31, 2009	7.51	7.85	7.51	7.71
1233	NYSE	MFD	Mon, Mar 30, 2009	7.87	7.87	7.34	7.60
1232	NYSE	MFD	Fri, Mar 27, 2009	8.02	8.02	7.82	7.95
1231	NYSE	MFD	Thu, Mar 26, 2009	7.80	8.20	7.80	8.20
1230	NYSE	MFD	Wed, Mar 25, 2009	7.69	8.06	7.69	7.79
1229	NYSE	MFD	Tue, Mar 24, 2009	7.68	8.09	7.68	7.74
1228	NYSE	MFD	Mon, Mar 23, 2009	7.65	8.06	7.65	8.06
1227	NYSE	MFD	Fri, Mar 20, 2009	7.64	7.64	7.42	7.55
1226	NYSE	MFD	Thu, Mar 19, 2009	7.45	7.63	7.40	7.56
1225	NYSE	MFD	Wed, Mar 18, 2009	6.97	7.48	6.97	7.46
1224	NYSE	MFD	Tue, Mar 17, 2009	6.95	7.16	6.86	7.14
1223	NYSE	MFD	Mon, Mar 16, 2009	6.77	6.99	6.77	6.85
1222	NYSE	MFD	Fri, Mar 13, 2009	6.66	6.83	6.59	6.77
1221	NYSE	MFD	Thu, Mar 12, 2009	6.42	6.69	6.37	6.54
1220	NYSE	MFD	Wed, Mar 11, 2009	6.30	6.54	6.21	6.37
1219	NYSE	MFD	Tue, Mar 10, 2009	6.12	6.59	6.12	6.35
1218	NYSE	MFD	Mon, Mar 9, 2009	6.66	6.66	6.05	6.14
1217	NYSE	MFD	Fri, Mar 6, 2009	7.11	7.14	6.38	6.70
1216	NYSE	MFD	Thu, Mar 5, 2009	7.10	7.11	6.94	6.95
1215	NYSE	MFD	Wed, Mar 4, 2009	7.41	7.45	6.99	7.27
1214	NYSE	MFD	Tue, Mar 3, 2009	7.20	7.45	7.04	7.07
1213	NYSE	MFD	Mon, Mar 2, 2009	7.82	7.82	7.14	7.32
1212	NYSE	MFD	Fri, Feb 27, 2009	8.66	8.66	8.07	8.16
1211	NYSE	MFD	Thu, Feb 26, 2009	8.42	8.60	8.25	8.39
1210	NYSE	MFD	Wed, Feb 25, 2009	8.81	8.81	8.46	8.53
1209	NYSE	MFD	Tue, Feb 24, 2009	8.33	8.73	7.61	8.72
1208	NYSE	MFD	Mon, Feb 23, 2009	8.68	8.68	7.95	8.01
1207	NYSE	MFD	Fri, Feb 20, 2009	8.50	8.50	8.05	8.40
1206	NYSE	MFD	Thu, Feb 19, 2009	8.46	8.75	8.45	8.75
1205	NYSE	MFD	Wed, Feb 18, 2009	8.87	8.91	8.46	8.55
1204	NYSE	MFD	Tue, Feb 17, 2009	9.25	9.25	8.40	8.87
1203	NYSE	MFD	Fri, Feb 13, 2009	9.36	9.64	9.28	9.61
1202	NYSE	MFD	Thu, Feb 12, 2009	9.71	9.71	9.30	9.46
1201	NYSE	MFD	Wed, Feb 11, 2009	10.95	10.95	9.65	9.88
1200	NYSE	MFD	Tue, Feb 10, 2009	11.71	11.77	11.34	11.34
1199	NYSE	MFD	Mon, Feb 9, 2009	11.65	11.89	11.59	11.71
1198	NYSE	MFD	Fri, Feb 6, 2009	11.23	11.94	11.11	11.82
1197	NYSE	MFD	Thu, Feb 5, 2009	11.25	11.28	10.87	11.00
1196	NYSE	MFD	Wed, Feb 4, 2009	11.20	11.50	11.12	11.26
1195	NYSE	MFD	Tue, Feb 3, 2009	10.93	11.20	10.87	11.09
1194	NYSE	MFD	Mon, Feb 2, 2009	10.49	10.90	10.32	10.90
1193	NYSE	MFD	Fri, Jan 30, 2009	10.96	10.96	10.50	10.58
1192	NYSE	MFD	Thu, Jan 29, 2009	11.05	11.05	10.59	10.79
1191	NYSE	MFD	Wed, Jan 28, 2009	11.50	11.50	10.89	10.99
1190	NYSE	MFD	Tue, Jan 27, 2009	10.45	11.21	10.34	11.07
1189	NYSE	MFD	Mon, Jan 26, 2009	10.22	10.48	10.01	10.31
1188	NYSE	MFD	Fri, Jan 23, 2009	9.95	10.05	9.72	10.05
1187	NYSE	MFD	Thu, Jan 22, 2009	9.83	10.22	9.57	10.05
1186	NYSE	MFD	Wed, Jan 21, 2009	9.52	9.93	9.44	9.88
1185	NYSE	MFD	Tue, Jan 20, 2009	10.06	10.06	9.42	9.42
1184	NYSE	MFD	Fri, Jan 16, 2009	10.16	10.18	9.69	9.96
1183	NYSE	MFD	Thu, Jan 15, 2009	9.77	9.90	9.19	9.86
1182	NYSE	MFD	Wed, Jan 14, 2009	10.21	10.21	9.42	9.72
1181	NYSE	MFD	Tue, Jan 13, 2009	10.35	10.35	10.04	10.14
1180	NYSE	MFD	Mon, Jan 12, 2009	10.57	10.70	10.32	10.48
1179	NYSE	MFD	Fri, Jan 9, 2009	10.65	11.21	10.52	10.70
1178	NYSE	MFD	Thu, Jan 8, 2009	10.65	10.79	10.40	10.73
1177	NYSE	MFD	Wed, Jan 7, 2009	10.99	10.99	10.32	10.32
1176	NYSE	MFD	Tue, Jan 6, 2009	10.52	10.84	10.51	10.74
1175	NYSE	MFD	Mon, Jan 5, 2009	10.41	10.59	10.25	10.52
1174	NYSE	MFD	Fri, Jan 2, 2009	9.70	10.50	9.70	10.41
1173	NYSE	MFD	Wed, Dec 31, 2008	9.50	9.68	9.50	9.60
1172	NYSE	MFD	Tue, Dec 30, 2008	9.43	9.47	9.13	9.47
1171	NYSE	MFD	Mon, Dec 29, 2008	9.33	9.55	9.00	9.29
1170	NYSE	MFD	Fri, Dec 26, 2008	9.28	9.60	9.20	9.28
1169	NYSE	MFD	Wed, Dec 24, 2008	9.11	9.46	8.95	9.37
1168	NYSE	MFD	Tue, Dec 23, 2008	9.70	10.00	8.87	9.14
1167	NYSE	MFD	Mon, Dec 22, 2008	9.14	9.40	8.51	8.59
1166	NYSE	MFD	Fri, Dec 19, 2008	8.75	9.44	8.75	9.03
1165	NYSE	MFD	Thu, Dec 18, 2008	9.05	9.15	8.75	8.94
1164	NYSE	MFD	Wed, Dec 17, 2008	9.05	9.09	8.79	9.09
1163	NYSE	MFD	Tue, Dec 16, 2008	8.59	9.04	8.43	9.04
1162	NYSE	MFD	Mon, Dec 15, 2008	8.91	8.95	8.60	8.61
1161	NYSE	MFD	Fri, Dec 12, 2008	8.69	8.89	8.46	8.89
1160	NYSE	MFD	Thu, Dec 11, 2008	9.00	9.17	8.74	8.90
1159	NYSE	MFD	Wed, Dec 10, 2008	8.78	8.95	8.75	8.95
1158	NYSE	MFD	Tue, Dec 9, 2008	8.70	8.74	8.44	8.73
1157	NYSE	MFD	Mon, Dec 8, 2008	8.31	9.22	8.25	8.74
1156	NYSE	MFD	Fri, Dec 5, 2008	7.86	8.20	7.74	8.20
1155	NYSE	MFD	Thu, Dec 4, 2008	7.88	8.30	7.88	7.94
1154	NYSE	MFD	Wed, Dec 3, 2008	7.57	8.16	7.57	8.14
1153	NYSE	MFD	Tue, Dec 2, 2008	8.12	8.12	7.72	8.00
1152	NYSE	MFD	Mon, Dec 1, 2008	8.83	8.83	7.54	7.96
1151	NYSE	MFD	Fri, Nov 28, 2008	8.05	8.77	8.05	8.77
1150	NYSE	MFD	Wed, Nov 26, 2008	8.40	8.78	8.20	8.77
1149	NYSE	MFD	Tue, Nov 25, 2008	8.91	8.91	8.16	8.70
1148	NYSE	MFD	Mon, Nov 24, 2008	8.06	8.27	7.68	8.14
1147	NYSE	MFD	Fri, Nov 21, 2008	7.03	7.61	6.82	7.57
1146	NYSE	MFD	Thu, Nov 20, 2008	8.36	8.36	7.20	7.20
1145	NYSE	MFD	Wed, Nov 19, 2008	8.88	9.13	8.52	8.66
1144	NYSE	MFD	Tue, Nov 18, 2008	9.70	10.00	9.25	9.78
1143	NYSE	MFD	Mon, Nov 17, 2008	10.00	10.30	9.56	9.80
1142	NYSE	MFD	Fri, Nov 14, 2008	9.95	10.58	9.87	10.00
1141	NYSE	MFD	Thu, Nov 13, 2008	9.76	10.32	9.20	10.31
1140	NYSE	MFD	Wed, Nov 12, 2008	10.49	10.49	9.84	9.93
1139	NYSE	MFD	Tue, Nov 11, 2008	10.66	10.66	10.30	10.60
1138	NYSE	MFD	Mon, Nov 10, 2008	11.31	11.31	10.61	10.72
1137	NYSE	MFD	Fri, Nov 7, 2008	11.07	11.49	10.70	10.80
1136	NYSE	MFD	Thu, Nov 6, 2008	11.18	11.28	10.86	10.90
1135	NYSE	MFD	Wed, Nov 5, 2008	11.80	11.81	11.33	11.33
1134	NYSE	MFD	Tue, Nov 4, 2008	11.17	12.05	11.17	11.68
1133	NYSE	MFD	Mon, Nov 3, 2008	11.10	11.45	11.10	11.38
1132	NYSE	MFD	Fri, Oct 31, 2008	11.20	11.27	10.31	11.27
1131	NYSE	MFD	Thu, Oct 30, 2008	11.00	11.16	10.58	10.82
1130	NYSE	MFD	Wed, Oct 29, 2008	9.82	10.64	9.82	10.52
1129	NYSE	MFD	Tue, Oct 28, 2008	9.69	10.05	9.51	10.05
1128	NYSE	MFD	Mon, Oct 27, 2008	9.45	9.70	9.02	9.57
1127	NYSE	MFD	Fri, Oct 24, 2008	9.05	10.32	9.05	9.86
1126	NYSE	MFD	Thu, Oct 23, 2008	9.51	10.49	9.51	10.31
1125	NYSE	MFD	Wed, Oct 22, 2008	11.49	11.49	10.40	10.50
1124	NYSE	MFD	Tue, Oct 21, 2008	12.01	12.01	11.28	11.62
1123	NYSE	MFD	Mon, Oct 20, 2008	11.14	12.10	11.14	11.75
1122	NYSE	MFD	Fri, Oct 17, 2008	9.50	11.28	9.50	10.96
1121	NYSE	MFD	Thu, Oct 16, 2008	9.88	10.20	8.93	9.96
1120	NYSE	MFD	Wed, Oct 15, 2008	10.74	10.80	9.63	9.87
1119	NYSE	MFD	Tue, Oct 14, 2008	12.00	12.00	10.00	10.99
1118	NYSE	MFD	Mon, Oct 13, 2008	8.49	10.76	8.49	10.27
1117	NYSE	MFD	Fri, Oct 10, 2008	8.01	8.34	6.77	7.92
1116	NYSE	MFD	Thu, Oct 9, 2008	9.61	10.14	8.40	8.79
1115	NYSE	MFD	Wed, Oct 8, 2008	10.63	10.63	9.01	9.97
1114	NYSE	MFD	Tue, Oct 7, 2008	11.74	11.74	10.49	10.54
1113	NYSE	MFD	Mon, Oct 6, 2008	12.19	12.19	10.42	11.31
1112	NYSE	MFD	Fri, Oct 3, 2008	13.34	13.47	12.97	12.98
1111	NYSE	MFD	Thu, Oct 2, 2008	14.08	14.12	13.33	13.45
1110	NYSE	MFD	Wed, Oct 1, 2008	13.91	14.57	13.40	14.34
1109	NYSE	MFD	Tue, Sep 30, 2008	12.75	14.76	12.64	14.31
1108	NYSE	MFD	Mon, Sep 29, 2008	14.23	14.23	11.52	12.68
1107	NYSE	MFD	Fri, Sep 26, 2008	14.60	14.62	14.12	14.50
1106	NYSE	MFD	Thu, Sep 25, 2008	14.86	15.61	14.86	15.00
1105	NYSE	MFD	Wed, Sep 24, 2008	14.34	14.98	13.66	14.98
1104	NYSE	MFD	Tue, Sep 23, 2008	14.20	14.68	14.03	14.67
1103	NYSE	MFD	Mon, Sep 22, 2008	14.30	14.50	14.20	14.30
1102	NYSE	MFD	Fri, Sep 19, 2008	13.95	14.61	13.89	14.00
1101	NYSE	MFD	Thu, Sep 18, 2008	12.50	13.27	12.01	13.07
1100	NYSE	MFD	Wed, Sep 17, 2008	13.75	13.76	10.50	12.52
1099	NYSE	MFD	Tue, Sep 16, 2008	14.25	14.30	13.83	14.00
1098	NYSE	MFD	Mon, Sep 15, 2008	14.50	15.24	14.37	14.57
1097	NYSE	MFD	Fri, Sep 12, 2008	15.20	15.68	15.20	15.42
1096	NYSE	MFD	Thu, Sep 11, 2008	15.36	15.36	14.88	15.26
1095	NYSE	MFD	Wed, Sep 10, 2008	15.89	16.03	15.42	15.51
1094	NYSE	MFD	Tue, Sep 9, 2008	16.35	16.52	15.50	15.80
1093	NYSE	MFD	Mon, Sep 8, 2008	17.40	17.40	16.50	16.74
1092	NYSE	MFD	Fri, Sep 5, 2008	17.01	17.07	16.58	17.06
1091	NYSE	MFD	Thu, Sep 4, 2008	17.40	17.57	17.02	17.10
1090	NYSE	MFD	Wed, Sep 3, 2008	17.42	17.75	17.39	17.49
1089	NYSE	MFD	Tue, Sep 2, 2008	17.40	17.93	17.40	17.54
1088	NYSE	MFD	Fri, Aug 29, 2008	17.86	17.86	17.22	17.31
1087	NYSE	MFD	Thu, Aug 28, 2008	17.39	17.73	17.39	17.65
1086	NYSE	MFD	Wed, Aug 27, 2008	17.25	17.55	17.09	17.35
1085	NYSE	MFD	Tue, Aug 26, 2008	17.37	17.60	17.23	17.29
1084	NYSE	MFD	Mon, Aug 25, 2008	17.28	17.48	17.07	17.18
1083	NYSE	MFD	Fri, Aug 22, 2008	17.49	17.59	17.24	17.48
1082	NYSE	MFD	Thu, Aug 21, 2008	18.00	18.05	17.37	17.59
1081	NYSE	MFD	Wed, Aug 20, 2008	18.02	18.22	17.89	18.06
1080	NYSE	MFD	Tue, Aug 19, 2008	18.80	18.84	18.20	18.68
1079	NYSE	MFD	Mon, Aug 18, 2008	18.99	19.05	18.71	18.88
1078	NYSE	MFD	Fri, Aug 15, 2008	18.95	18.96	18.75	18.76
1077	NYSE	MFD	Thu, Aug 14, 2008	18.70	19.00	18.56	18.95
1076	NYSE	MFD	Wed, Aug 13, 2008	18.60	18.79	18.37	18.49
1075	NYSE	MFD	Tue, Aug 12, 2008	19.28	19.28	18.33	18.45
1074	NYSE	MFD	Mon, Aug 11, 2008	19.46	19.47	19.05	19.05
1073	NYSE	MFD	Fri, Aug 8, 2008	18.95	19.36	18.94	19.36
1072	NYSE	MFD	Thu, Aug 7, 2008	19.55	19.55	19.07	19.07
1071	NYSE	MFD	Wed, Aug 6, 2008	19.85	19.85	19.46	19.65
1070	NYSE	MFD	Tue, Aug 5, 2008	19.27	19.87	19.27	19.87
1069	NYSE	MFD	Mon, Aug 4, 2008	19.27	19.43	19.07	19.25
1068	NYSE	MFD	Fri, Aug 1, 2008	19.24	19.35	19.00	19.35
1067	NYSE	MFD	Thu, Jul 31, 2008	19.45	19.49	19.20	19.31
1066	NYSE	MFD	Wed, Jul 30, 2008	19.41	19.48	19.16	19.46
1065	NYSE	MFD	Tue, Jul 29, 2008	19.65	19.66	19.25	19.59
1064	NYSE	MFD	Mon, Jul 28, 2008	19.50	19.61	19.39	19.50
1063	NYSE	MFD	Fri, Jul 25, 2008	19.25	19.82	19.23	19.62
1062	NYSE	MFD	Thu, Jul 24, 2008	19.74	19.90	19.36	19.40
1061	NYSE	MFD	Wed, Jul 23, 2008	19.75	19.99	19.51	19.72
1060	NYSE	MFD	Tue, Jul 22, 2008	19.20	19.86	19.20	19.86
1059	NYSE	MFD	Mon, Jul 21, 2008	19.23	19.23	18.79	19.19
1058	NYSE	MFD	Fri, Jul 18, 2008	19.10	19.10	18.73	18.73
1057	NYSE	MFD	Thu, Jul 17, 2008	19.00	19.20	18.88	18.88
1056	NYSE	MFD	Wed, Jul 16, 2008	18.37	19.06	18.37	18.80
1055	NYSE	MFD	Tue, Jul 15, 2008	17.52	18.37	16.95	18.37
1054	NYSE	MFD	Mon, Jul 14, 2008	18.67	18.72	17.89	18.03
1053	NYSE	MFD	Fri, Jul 11, 2008	19.20	19.20	18.27	18.65
1052	NYSE	MFD	Thu, Jul 10, 2008	19.73	19.96	19.00	19.19
1051	NYSE	MFD	Wed, Jul 9, 2008	20.10	20.29	19.86	19.87
1050	NYSE	MFD	Tue, Jul 8, 2008	19.88	20.15	19.69	20.14
1049	NYSE	MFD	Mon, Jul 7, 2008	20.60	20.60	19.68	19.94
1048	NYSE	MFD	Thu, Jul 3, 2008	20.11	20.45	20.09	20.29
1047	NYSE	MFD	Wed, Jul 2, 2008	19.89	20.44	19.89	20.41
1046	NYSE	MFD	Tue, Jul 1, 2008	20.00	20.20	19.68	19.93
1045	NYSE	MFD	Mon, Jun 30, 2008	20.28	20.50	20.02	20.07
1044	NYSE	MFD	Fri, Jun 27, 2008	21.00	21.03	20.56	20.63
1043	NYSE	MFD	Thu, Jun 26, 2008	21.29	21.54	21.06	21.09
1042	NYSE	MFD	Wed, Jun 25, 2008	21.45	21.57	21.30	21.52
1041	NYSE	MFD	Tue, Jun 24, 2008	21.69	21.80	20.96	21.45
1040	NYSE	MFD	Mon, Jun 23, 2008	22.10	22.10	21.64	21.69
1039	NYSE	MFD	Fri, Jun 20, 2008	22.60	22.64	21.82	22.03
1038	NYSE	MFD	Thu, Jun 19, 2008	22.60	23.09	22.48	22.76
1037	NYSE	MFD	Wed, Jun 18, 2008	22.75	23.40	22.48	22.80
1036	NYSE	MFD	Tue, Jun 17, 2008	22.86	23.45	22.58	22.95
1035	NYSE	MFD	Mon, Jun 16, 2008	22.87	23.11	22.80	22.92
1034	NYSE	MFD	Fri, Jun 13, 2008	23.05	23.45	22.87	22.99
1033	NYSE	MFD	Thu, Jun 12, 2008	23.03	23.49	23.03	23.13
1032	NYSE	MFD	Wed, Jun 11, 2008	23.50	24.00	23.07	23.40
1031	NYSE	MFD	Tue, Jun 10, 2008	23.76	23.76	23.16	23.69
1030	NYSE	MFD	Mon, Jun 9, 2008	23.86	23.90	23.77	23.88
1029	NYSE	MFD	Fri, Jun 6, 2008	23.99	24.25	23.93	23.96
1028	NYSE	MFD	Thu, Jun 5, 2008	24.35	24.35	23.86	23.99
1027	NYSE	MFD	Wed, Jun 4, 2008	23.94	24.35	23.84	24.26
1026	NYSE	MFD	Tue, Jun 3, 2008	24.08	24.20	23.84	23.88
1025	NYSE	MFD	Mon, Jun 2, 2008	23.98	24.12	23.86	24.05
1024	NYSE	MFD	Fri, May 30, 2008	24.16	24.17	23.75	23.94
1023	NYSE	MFD	Thu, May 29, 2008	24.07	24.10	23.89	23.97
1022	NYSE	MFD	Wed, May 28, 2008	23.95	23.95	23.75	23.90
1021	NYSE	MFD	Tue, May 27, 2008	24.00	24.27	23.52	23.85
1020	NYSE	MFD	Fri, May 23, 2008	24.05	24.08	23.64	24.00
1019	NYSE	MFD	Thu, May 22, 2008	24.03	24.26	23.71	23.93
1018	NYSE	MFD	Wed, May 21, 2008	24.16	24.82	23.86	24.17
1017	NYSE	MFD	Tue, May 20, 2008	23.90	24.50	23.87	24.04
1016	NYSE	MFD	Mon, May 19, 2008	24.54	25.20	24.50	24.99
1015	NYSE	MFD	Fri, May 16, 2008	24.30	24.50	24.17	24.41
1014	NYSE	MFD	Thu, May 15, 2008	23.86	24.40	23.79	24.40
1013	NYSE	MFD	Wed, May 14, 2008	23.85	23.87	23.77	23.86
1012	NYSE	MFD	Tue, May 13, 2008	23.89	23.92	23.64	23.87
1011	NYSE	MFD	Mon, May 12, 2008	23.79	23.94	23.58	23.82
1010	NYSE	MFD	Fri, May 9, 2008	23.73	23.73	23.43	23.60
1009	NYSE	MFD	Thu, May 8, 2008	23.48	23.89	23.48	23.89
1008	NYSE	MFD	Wed, May 7, 2008	23.47	23.62	23.33	23.44
1007	NYSE	MFD	Tue, May 6, 2008	23.39	23.71	23.11	23.63
1006	NYSE	MFD	Mon, May 5, 2008	23.83	23.83	23.00	23.48
1005	NYSE	MFD	Fri, May 2, 2008	23.43	24.00	23.43	23.93
1004	NYSE	MFD	Thu, May 1, 2008	23.05	23.99	22.94	23.53
1003	NYSE	MFD	Wed, Apr 30, 2008	23.73	24.17	22.27	23.09
1002	NYSE	MFD	Tue, Apr 29, 2008	23.62	24.00	23.55	23.66
1001	NYSE	MFD	Mon, Apr 28, 2008	24.16	24.31	23.25	23.62
1000	NYSE	MFD	Fri, Apr 25, 2008	23.34	24.00	23.06	23.97
999	NYSE	MFD	Thu, Apr 24, 2008	23.03	23.39	22.81	23.37
998	NYSE	MFD	Wed, Apr 23, 2008	23.45	23.68	23.00	23.03
997	NYSE	MFD	Tue, Apr 22, 2008	22.87	23.30	22.50	23.12
996	NYSE	MFD	Mon, Apr 21, 2008	23.00	23.00	22.42	22.80
995	NYSE	MFD	Fri, Apr 18, 2008	22.50	22.85	21.67	22.42
994	NYSE	MFD	Thu, Apr 17, 2008	21.57	22.41	21.57	22.26
993	NYSE	MFD	Wed, Apr 16, 2008	21.47	23.50	21.47	22.42
992	NYSE	MFD	Tue, Apr 15, 2008	20.96	21.80	20.96	21.38
991	NYSE	MFD	Mon, Apr 14, 2008	21.70	22.27	21.00	21.20
990	NYSE	MFD	Fri, Apr 11, 2008	21.85	22.16	21.44	21.50
989	NYSE	MFD	Thu, Apr 10, 2008	21.83	22.15	21.65	21.92
988	NYSE	MFD	Wed, Apr 9, 2008	22.02	22.02	21.76	21.90
987	NYSE	MFD	Tue, Apr 8, 2008	22.03	22.31	22.00	22.20
986	NYSE	MFD	Mon, Apr 7, 2008	22.28	22.41	22.05	22.12
985	NYSE	MFD	Fri, Apr 4, 2008	22.00	22.26	22.00	22.13
984	NYSE	MFD	Thu, Apr 3, 2008	21.78	22.29	21.62	21.99
983	NYSE	MFD	Wed, Apr 2, 2008	21.62	22.05	21.62	21.94
982	NYSE	MFD	Tue, Apr 1, 2008	21.49	21.73	21.44	21.70
981	NYSE	MFD	Mon, Mar 31, 2008	20.57	21.40	20.57	21.30
980	NYSE	MFD	Fri, Mar 28, 2008	21.19	21.30	20.78	20.78
979	NYSE	MFD	Thu, Mar 27, 2008	21.60	21.60	21.05	21.23
978	NYSE	MFD	Wed, Mar 26, 2008	21.15	21.50	20.96	21.46
977	NYSE	MFD	Tue, Mar 25, 2008	20.95	21.09	20.75	21.09
976	NYSE	MFD	Mon, Mar 24, 2008	21.01	21.11	20.61	20.73
975	NYSE	MFD	Thu, Mar 20, 2008	21.00	21.27	20.95	21.15
974	NYSE	MFD	Wed, Mar 19, 2008	20.62	21.40	20.62	21.36
973	NYSE	MFD	Tue, Mar 18, 2008	20.38	20.86	20.24	20.86
972	NYSE	MFD	Mon, Mar 17, 2008	20.66	20.66	19.51	20.01
971	NYSE	MFD	Fri, Mar 14, 2008	21.07	21.32	20.85	21.19
970	NYSE	MFD	Thu, Mar 13, 2008	20.58	21.38	20.50	21.09
969	NYSE	MFD	Wed, Mar 12, 2008	21.32	21.35	20.97	21.04
968	NYSE	MFD	Tue, Mar 11, 2008	21.15	21.42	21.03	21.42
967	NYSE	MFD	Mon, Mar 10, 2008	21.80	21.88	20.68	20.95
966	NYSE	MFD	Fri, Mar 7, 2008	22.04	22.47	21.57	22.23
965	NYSE	MFD	Thu, Mar 6, 2008	22.90	22.96	21.82	22.12
964	NYSE	MFD	Wed, Mar 5, 2008	22.75	23.17	22.75	23.17
963	NYSE	MFD	Tue, Mar 4, 2008	22.57	22.95	22.47	22.95
962	NYSE	MFD	Mon, Mar 3, 2008	23.45	23.50	22.59	22.74
961	NYSE	MFD	Fri, Feb 29, 2008	24.00	24.00	23.02	23.42
960	NYSE	MFD	Thu, Feb 28, 2008	23.22	23.40	23.03	23.21
959	NYSE	MFD	Wed, Feb 27, 2008	23.63	23.75	23.21	23.21
958	NYSE	MFD	Tue, Feb 26, 2008	23.24	23.54	23.00	23.43
957	NYSE	MFD	Mon, Feb 25, 2008	23.00	23.35	22.78	23.00
956	NYSE	MFD	Fri, Feb 22, 2008	22.80	22.92	22.66	22.85
955	NYSE	MFD	Thu, Feb 21, 2008	23.00	23.40	22.58	22.59
954	NYSE	MFD	Wed, Feb 20, 2008	23.03	23.28	22.65	23.05
953	NYSE	MFD	Tue, Feb 19, 2008	23.05	23.75	23.05	23.65
952	NYSE	MFD	Fri, Feb 15, 2008	23.13	23.23	22.24	22.90
951	NYSE	MFD	Thu, Feb 14, 2008	23.75	23.81	23.04	23.28
950	NYSE	MFD	Wed, Feb 13, 2008	23.71	23.87	23.69	23.69
949	NYSE	MFD	Tue, Feb 12, 2008	23.93	24.13	23.50	23.54
948	NYSE	MFD	Mon, Feb 11, 2008	23.92	24.16	23.50	23.72
947	NYSE	MFD	Fri, Feb 8, 2008	23.58	23.71	23.57	23.57
946	NYSE	MFD	Thu, Feb 7, 2008	24.26	24.59	23.32	23.57
945	NYSE	MFD	Wed, Feb 6, 2008	25.08	25.09	24.26	24.31
944	NYSE	MFD	Tue, Feb 5, 2008	25.11	25.18	24.26	25.09
943	NYSE	MFD	Mon, Feb 4, 2008	26.35	26.35	25.20	25.30
942	NYSE	MFD	Fri, Feb 1, 2008	29.00	29.00	25.50	26.16
941	NYSE	MFD	Thu, Jan 31, 2008	25.28	31.00	24.01	29.15
940	NYSE	MFD	Wed, Jan 30, 2008	25.25	25.42	24.20	25.29
939	NYSE	MFD	Tue, Jan 29, 2008	24.50	25.81	24.22	25.08
938	NYSE	MFD	Mon, Jan 28, 2008	23.87	24.50	23.87	24.50
937	NYSE	MFD	Fri, Jan 25, 2008	24.29	24.50	23.83	24.10
936	NYSE	MFD	Thu, Jan 24, 2008	24.40	24.50	23.36	24.50
935	NYSE	MFD	Wed, Jan 23, 2008	24.00	24.53	23.61	24.29
934	NYSE	MFD	Tue, Jan 22, 2008	24.00	24.80	23.80	24.50
933	NYSE	MFD	Fri, Jan 18, 2008	25.51	25.90	24.93	25.25
932	NYSE	MFD	Thu, Jan 17, 2008	26.00	26.03	25.60	25.61
931	NYSE	MFD	Wed, Jan 16, 2008	25.14	25.89	25.13	25.70
930	NYSE	MFD	Tue, Jan 15, 2008	25.76	26.20	25.04	26.04
929	NYSE	MFD	Mon, Jan 14, 2008	25.37	26.00	25.37	25.80
928	NYSE	MFD	Fri, Jan 11, 2008	24.95	25.40	24.95	25.20
927	NYSE	MFD	Thu, Jan 10, 2008	24.80	25.12	24.80	25.11
926	NYSE	MFD	Wed, Jan 9, 2008	24.84	24.99	24.80	24.87
925	NYSE	MFD	Tue, Jan 8, 2008	24.85	25.00	24.80	24.87
924	NYSE	MFD	Mon, Jan 7, 2008	24.63	24.97	24.63	24.74
923	NYSE	MFD	Fri, Jan 4, 2008	24.95	25.00	24.50	24.62
922	NYSE	MFD	Thu, Jan 3, 2008	24.61	25.42	24.51	25.00
921	NYSE	MFD	Wed, Jan 2, 2008	24.30	24.71	24.10	24.54
920	NYSE	MFD	Mon, Dec 31, 2007	24.53	24.53	23.90	24.09
919	NYSE	MFD	Fri, Dec 28, 2007	24.14	25.18	23.95	24.15
918	NYSE	MFD	Thu, Dec 27, 2007	24.00	24.22	23.78	23.94
917	NYSE	MFD	Wed, Dec 26, 2007	24.10	24.50	24.00	24.20
916	NYSE	MFD	Mon, Dec 24, 2007	23.30	23.97	23.30	23.97
915	NYSE	MFD	Fri, Dec 21, 2007	23.02	23.45	22.97	23.31
914	NYSE	MFD	Thu, Dec 20, 2007	23.38	23.39	22.71	22.92
913	NYSE	MFD	Wed, Dec 19, 2007	23.04	23.29	22.93	23.14
912	NYSE	MFD	Tue, Dec 18, 2007	23.32	23.32	22.82	23.14
911	NYSE	MFD	Mon, Dec 17, 2007	23.50	23.52	23.00	23.26
910	NYSE	MFD	Fri, Dec 14, 2007	23.75	23.90	23.62	23.67
909	NYSE	MFD	Thu, Dec 13, 2007	23.60	23.90	23.50	23.85
908	NYSE	MFD	Wed, Dec 12, 2007	23.89	24.26	23.62	23.79
907	NYSE	MFD	Tue, Dec 11, 2007	24.75	24.80	23.61	23.66
906	NYSE	MFD	Mon, Dec 10, 2007	25.30	25.34	24.94	25.03
905	NYSE	MFD	Fri, Dec 7, 2007	25.36	25.60	25.35	25.44
904	NYSE	MFD	Thu, Dec 6, 2007	25.15	25.23	24.86	25.16
903	NYSE	MFD	Wed, Dec 5, 2007	24.67	25.30	24.67	25.12
902	NYSE	MFD	Tue, Dec 4, 2007	23.99	24.75	23.99	24.58
901	NYSE	MFD	Mon, Dec 3, 2007	24.23	24.48	23.85	24.48
900	NYSE	MFD	Fri, Nov 30, 2007	24.80	24.93	23.78	23.80
899	NYSE	MFD	Thu, Nov 29, 2007	24.40	24.70	24.08	24.40
898	NYSE	MFD	Wed, Nov 28, 2007	23.60	24.83	23.50	24.48
897	NYSE	MFD	Tue, Nov 27, 2007	23.20	23.39	23.02	23.33
896	NYSE	MFD	Mon, Nov 26, 2007	22.78	23.39	22.73	23.15
895	NYSE	MFD	Fri, Nov 23, 2007	22.95	23.20	22.56	22.73
894	NYSE	MFD	Wed, Nov 21, 2007	23.80	23.80	22.36	22.93
893	NYSE	MFD	Tue, Nov 20, 2007	27.50	28.05	27.33	28.05
892	NYSE	MFD	Mon, Nov 19, 2007	27.02	27.60	27.02	27.32
891	NYSE	MFD	Fri, Nov 16, 2007	26.69	27.04	26.62	26.62
890	NYSE	MFD	Thu, Nov 15, 2007	27.22	27.27	26.68	26.75
889	NYSE	MFD	Wed, Nov 14, 2007	27.49	27.51	27.20	27.20
888	NYSE	MFD	Tue, Nov 13, 2007	26.66	27.34	26.66	27.29
887	NYSE	MFD	Mon, Nov 12, 2007	27.01	27.10	26.77	26.77
886	NYSE	MFD	Fri, Nov 9, 2007	27.46	27.46	26.99	27.10
885	NYSE	MFD	Thu, Nov 8, 2007	27.45	27.82	27.45	27.65
884	NYSE	MFD	Wed, Nov 7, 2007	27.11	27.74	27.11	27.27
883	NYSE	MFD	Tue, Nov 6, 2007	26.52	27.81	26.52	27.81
882	NYSE	MFD	Mon, Nov 5, 2007	27.50	27.50	27.11	27.40
881	NYSE	MFD	Fri, Nov 2, 2007	27.63	27.65	27.05	27.34
880	NYSE	MFD	Thu, Nov 1, 2007	27.63	27.69	27.32	27.45
879	NYSE	MFD	Wed, Oct 31, 2007	27.50	27.86	27.43	27.75
878	NYSE	MFD	Tue, Oct 30, 2007	27.57	27.58	27.25	27.50
877	NYSE	MFD	Mon, Oct 29, 2007	27.32	27.65	27.31	27.57
876	NYSE	MFD	Fri, Oct 26, 2007	27.06	27.25	27.06	27.23
875	NYSE	MFD	Thu, Oct 25, 2007	26.58	27.06	26.58	26.93
874	NYSE	MFD	Wed, Oct 24, 2007	26.50	26.81	26.30	26.70
873	NYSE	MFD	Tue, Oct 23, 2007	26.66	26.90	26.64	26.74
872	NYSE	MFD	Mon, Oct 22, 2007	26.11	26.60	26.06	26.52
871	NYSE	MFD	Fri, Oct 19, 2007	27.00	27.03	26.40	26.41
870	NYSE	MFD	Thu, Oct 18, 2007	26.70	27.11	26.70	27.11
869	NYSE	MFD	Wed, Oct 17, 2007	27.06	27.16	26.81	27.08
868	NYSE	MFD	Tue, Oct 16, 2007	26.87	27.05	26.71	26.98
867	NYSE	MFD	Mon, Oct 15, 2007	27.50	27.52	27.17	27.32
866	NYSE	MFD	Fri, Oct 12, 2007	27.27	27.61	27.24	27.55
865	NYSE	MFD	Thu, Oct 11, 2007	27.15	27.44	27.09	27.20
864	NYSE	MFD	Wed, Oct 10, 2007	26.97	27.12	26.90	27.04
863	NYSE	MFD	Tue, Oct 9, 2007	26.92	27.15	26.82	26.97
862	NYSE	MFD	Mon, Oct 8, 2007	26.98	27.05	26.70	26.93
861	NYSE	MFD	Fri, Oct 5, 2007	27.05	27.29	26.94	26.94
860	NYSE	MFD	Thu, Oct 4, 2007	26.68	27.10	26.68	27.02
859	NYSE	MFD	Wed, Oct 3, 2007	27.06	27.07	26.70	26.89
858	NYSE	MFD	Tue, Oct 2, 2007	26.95	27.01	26.75	27.01
857	NYSE	MFD	Mon, Oct 1, 2007	26.65	27.39	26.65	26.95
856	NYSE	MFD	Fri, Sep 28, 2007	26.09	26.70	25.88	26.53
855	NYSE	MFD	Thu, Sep 27, 2007	26.47	26.47	25.78	26.09
854	NYSE	MFD	Wed, Sep 26, 2007	27.36	27.45	26.57	26.57
853	NYSE	MFD	Tue, Sep 25, 2007	26.50	27.12	26.19	26.95
852	NYSE	MFD	Mon, Sep 24, 2007	27.80	28.09	26.87	26.87
851	NYSE	MFD	Fri, Sep 21, 2007	27.55	27.71	27.29	27.71
850	NYSE	MFD	Thu, Sep 20, 2007	27.88	27.88	27.47	27.49
849	NYSE	MFD	Wed, Sep 19, 2007	28.10	28.11	27.80	27.90
848	NYSE	MFD	Tue, Sep 18, 2007	27.00	27.94	26.89	27.60
847	NYSE	MFD	Mon, Sep 17, 2007	27.00	27.02	26.80	27.00
846	NYSE	MFD	Fri, Sep 14, 2007	27.00	27.37	26.86	27.00
845	NYSE	MFD	Thu, Sep 13, 2007	27.00	27.18	26.82	26.99
844	NYSE	MFD	Wed, Sep 12, 2007	26.78	27.01	26.71	26.95
843	NYSE	MFD	Tue, Sep 11, 2007	26.95	27.29	26.53	26.70
842	NYSE	MFD	Mon, Sep 10, 2007	27.25	27.82	26.71	26.71
841	NYSE	MFD	Fri, Sep 7, 2007	27.25	27.77	27.00	27.15
840	NYSE	MFD	Thu, Sep 6, 2007	27.06	27.90	27.06	27.58
839	NYSE	MFD	Wed, Sep 5, 2007	27.10	27.62	26.80	27.24
838	NYSE	MFD	Tue, Sep 4, 2007	26.75	26.90	26.50	26.85
837	NYSE	MFD	Fri, Aug 31, 2007	26.00	26.63	26.00	26.44
836	NYSE	MFD	Thu, Aug 30, 2007	25.40	26.35	25.40	25.77
835	NYSE	MFD	Wed, Aug 29, 2007	25.00	25.67	25.00	25.56
834	NYSE	MFD	Tue, Aug 28, 2007	25.98	25.98	24.84	24.85
833	NYSE	MFD	Mon, Aug 27, 2007	25.38	25.83	25.38	25.83
832	NYSE	MFD	Fri, Aug 24, 2007	25.40	25.59	25.18	25.53
831	NYSE	MFD	Thu, Aug 23, 2007	25.15	25.27	24.75	25.20
830	NYSE	MFD	Wed, Aug 22, 2007	24.45	25.00	24.45	25.00
829	NYSE	MFD	Tue, Aug 21, 2007	24.00	24.70	24.00	24.68
828	NYSE	MFD	Mon, Aug 20, 2007	24.26	24.40	23.62	23.85
827	NYSE	MFD	Fri, Aug 17, 2007	23.60	23.70	22.75	23.55
826	NYSE	MFD	Thu, Aug 16, 2007	24.36	24.36	21.59	22.35
825	NYSE	MFD	Wed, Aug 15, 2007	24.96	25.22	24.49	24.87
824	NYSE	MFD	Tue, Aug 14, 2007	25.33	25.60	25.24	25.35
823	NYSE	MFD	Mon, Aug 13, 2007	25.90	25.93	25.55	25.55
822	NYSE	MFD	Fri, Aug 10, 2007	25.60	25.75	25.12	25.60
821	NYSE	MFD	Thu, Aug 9, 2007	25.91	26.18	25.83	26.00
820	NYSE	MFD	Wed, Aug 8, 2007	25.90	26.45	25.86	26.33
819	NYSE	MFD	Tue, Aug 7, 2007	25.45	25.75	25.28	25.75
818	NYSE	MFD	Mon, Aug 6, 2007	25.82	25.84	24.41	25.43
817	NYSE	MFD	Fri, Aug 3, 2007	25.95	26.19	25.80	25.81
816	NYSE	MFD	Thu, Aug 2, 2007	25.76	26.20	25.76	26.14
815	NYSE	MFD	Wed, Aug 1, 2007	27.13	27.13	25.11	25.70
814	NYSE	MFD	Tue, Jul 31, 2007	27.50	27.59	27.30	27.47
813	NYSE	MFD	Mon, Jul 30, 2007	27.10	27.11	26.90	27.02
812	NYSE	MFD	Fri, Jul 27, 2007	27.95	28.05	27.01	27.02
811	NYSE	MFD	Thu, Jul 26, 2007	29.08	29.16	27.58	27.99
810	NYSE	MFD	Wed, Jul 25, 2007	29.04	29.71	28.68	28.97
809	NYSE	MFD	Tue, Jul 24, 2007	29.10	29.25	28.82	28.95
808	NYSE	MFD	Mon, Jul 23, 2007	28.77	29.19	28.69	29.07
807	NYSE	MFD	Fri, Jul 20, 2007	29.15	29.15	28.88	28.92
806	NYSE	MFD	Thu, Jul 19, 2007	28.68	29.27	28.58	29.03
805	NYSE	MFD	Wed, Jul 18, 2007	28.44	28.53	28.29	28.46
804	NYSE	MFD	Tue, Jul 17, 2007	29.30	29.30	28.20	28.25
803	NYSE	MFD	Mon, Jul 16, 2007	28.49	28.49	27.99	28.09
802	NYSE	MFD	Fri, Jul 13, 2007	28.36	28.53	28.07	28.21
801	NYSE	MFD	Thu, Jul 12, 2007	27.96	28.20	27.86	28.06
800	NYSE	MFD	Wed, Jul 11, 2007	27.50	28.07	27.48	27.76
799	NYSE	MFD	Tue, Jul 10, 2007	27.73	27.74	27.47	27.63
798	NYSE	MFD	Mon, Jul 9, 2007	27.80	27.97	27.43	27.61
797	NYSE	MFD	Fri, Jul 6, 2007	28.35	28.40	27.43	27.49
796	NYSE	MFD	Thu, Jul 5, 2007	28.56	28.62	28.27	28.35
795	NYSE	MFD	Tue, Jul 3, 2007	28.30	28.51	28.30	28.46
794	NYSE	MFD	Mon, Jul 2, 2007	28.10	28.50	28.00	28.17
793	NYSE	MFD	Fri, Jun 29, 2007	27.68	28.04	27.68	27.97
792	NYSE	MFD	Thu, Jun 28, 2007	27.59	28.08	27.49	27.53
791	NYSE	MFD	Wed, Jun 27, 2007	27.06	27.89	27.06	27.61
790	NYSE	MFD	Tue, Jun 26, 2007	27.00	27.30	26.86	27.21
789	NYSE	MFD	Mon, Jun 25, 2007	27.03	27.08	26.84	26.84
788	NYSE	MFD	Fri, Jun 22, 2007	27.23	27.24	27.00	27.04
787	NYSE	MFD	Thu, Jun 21, 2007	27.26	27.61	27.10	27.26
786	NYSE	MFD	Wed, Jun 20, 2007	27.90	27.90	27.25	27.30
785	NYSE	MFD	Tue, Jun 19, 2007	27.71	27.83	27.28	27.80
784	NYSE	MFD	Mon, Jun 18, 2007	27.60	27.74	27.35	27.59
783	NYSE	MFD	Fri, Jun 15, 2007	27.30	27.81	27.22	27.39
782	NYSE	MFD	Thu, Jun 14, 2007	27.60	27.89	27.19	27.19
781	NYSE	MFD	Wed, Jun 13, 2007	27.10	27.73	27.10	27.53
780	NYSE	MFD	Tue, Jun 12, 2007	27.66	27.66	26.98	27.10
779	NYSE	MFD	Mon, Jun 11, 2007	27.75	28.14	27.27	27.70
778	NYSE	MFD	Fri, Jun 8, 2007	26.95	27.75	26.57	27.64
777	NYSE	MFD	Thu, Jun 7, 2007	28.45	28.77	26.85	26.95
776	NYSE	MFD	Wed, Jun 6, 2007	29.22	29.24	28.13	28.57
775	NYSE	MFD	Tue, Jun 5, 2007	29.39	29.62	29.19	29.37
774	NYSE	MFD	Mon, Jun 4, 2007	29.62	29.71	29.19	29.40
773	NYSE	MFD	Fri, Jun 1, 2007	29.76	29.88	29.68	29.76
772	NYSE	MFD	Thu, May 31, 2007	29.49	29.84	29.49	29.73
771	NYSE	MFD	Wed, May 30, 2007	28.97	29.50	28.80	29.50
770	NYSE	MFD	Tue, May 29, 2007	28.75	29.09	28.75	28.97
769	NYSE	MFD	Fri, May 25, 2007	28.10	28.75	28.10	28.75
768	NYSE	MFD	Thu, May 24, 2007	28.45	28.67	28.01	28.09
767	NYSE	MFD	Wed, May 23, 2007	29.84	30.26	28.11	28.26
766	NYSE	MFD	Tue, May 22, 2007	30.80	30.90	29.27	29.74
765	NYSE	MFD	Mon, May 21, 2007	31.96	31.99	30.50	30.54
764	NYSE	MFD	Fri, May 18, 2007	31.03	31.85	30.95	31.84
763	NYSE	MFD	Thu, May 17, 2007	31.52	31.63	31.20	31.52
762	NYSE	MFD	Wed, May 16, 2007	31.18	31.28	31.02	31.21
761	NYSE	MFD	Tue, May 15, 2007	30.86	31.07	30.71	31.06
760	NYSE	MFD	Mon, May 14, 2007	30.35	31.30	30.33	30.82
759	NYSE	MFD	Fri, May 11, 2007	30.85	30.85	30.25	30.33
758	NYSE	MFD	Thu, May 10, 2007	30.00	30.23	29.98	30.04
757	NYSE	MFD	Wed, May 9, 2007	29.93	30.08	29.86	30.06
756	NYSE	MFD	Tue, May 8, 2007	29.70	29.93	29.70	29.80
755	NYSE	MFD	Mon, May 7, 2007	29.83	29.84	29.65	29.75
754	NYSE	MFD	Fri, May 4, 2007	29.88	30.02	29.70	29.77
753	NYSE	MFD	Thu, May 3, 2007	30.08	30.30	29.74	29.74
752	NYSE	MFD	Wed, May 2, 2007	30.10	30.10	29.88	30.00
751	NYSE	MFD	Tue, May 1, 2007	29.75	30.03	29.69	29.87
750	NYSE	MFD	Mon, Apr 30, 2007	29.89	30.41	29.89	29.95
749	NYSE	MFD	Fri, Apr 27, 2007	30.05	30.05	29.65	29.75
748	NYSE	MFD	Thu, Apr 26, 2007	29.63	30.00	29.62	29.85
747	NYSE	MFD	Wed, Apr 25, 2007	29.25	29.80	29.09	29.70
746	NYSE	MFD	Tue, Apr 24, 2007	29.20	29.33	29.04	29.14
745	NYSE	MFD	Mon, Apr 23, 2007	29.15	29.35	29.02	29.11
744	NYSE	MFD	Fri, Apr 20, 2007	29.05	29.31	28.95	29.00
743	NYSE	MFD	Thu, Apr 19, 2007	28.68	28.68	28.47	28.65
742	NYSE	MFD	Wed, Apr 18, 2007	28.50	28.80	28.43	28.68
741	NYSE	MFD	Tue, Apr 17, 2007	28.22	28.54	28.16	28.40
740	NYSE	MFD	Mon, Apr 16, 2007	28.50	28.62	27.94	28.03
739	NYSE	MFD	Fri, Apr 13, 2007	28.61	28.65	28.38	28.38
738	NYSE	MFD	Thu, Apr 12, 2007	28.40	28.52	28.11	28.51
737	NYSE	MFD	Wed, Apr 11, 2007	29.00	29.00	28.40	28.65
736	NYSE	MFD	Tue, Apr 10, 2007	28.98	28.98	28.52	28.77
735	NYSE	MFD	Mon, Apr 9, 2007	28.70	28.90	28.62	28.73
734	NYSE	MFD	Thu, Apr 5, 2007	28.11	28.54	28.10	28.50
733	NYSE	MFD	Wed, Apr 4, 2007	28.00	28.16	27.90	28.16
732	NYSE	MFD	Tue, Apr 3, 2007	28.00	28.20	27.89	28.02
731	NYSE	MFD	Mon, Apr 2, 2007	28.01	28.19	27.56	27.90
730	NYSE	MFD	Fri, Mar 30, 2007	27.74	28.44	27.74	28.21
729	NYSE	MFD	Thu, Mar 29, 2007	27.59	27.80	27.50	27.74
728	NYSE	MFD	Wed, Mar 28, 2007	27.60	27.84	27.44	27.49
727	NYSE	MFD	Tue, Mar 27, 2007	27.80	28.10	27.76	27.78
726	NYSE	MFD	Mon, Mar 26, 2007	27.40	28.00	27.22	27.90
725	NYSE	MFD	Fri, Mar 23, 2007	26.82	27.46	26.82	27.40
724	NYSE	MFD	Thu, Mar 22, 2007	26.56	26.73	26.55	26.73
723	NYSE	MFD	Wed, Mar 21, 2007	26.47	26.54	26.27	26.47
722	NYSE	MFD	Tue, Mar 20, 2007	26.15	26.51	26.15	26.39
721	NYSE	MFD	Mon, Mar 19, 2007	26.44	26.46	26.14	26.15
720	NYSE	MFD	Fri, Mar 16, 2007	26.23	26.32	26.19	26.32
719	NYSE	MFD	Thu, Mar 15, 2007	26.12	26.39	26.12	26.17
718	NYSE	MFD	Wed, Mar 14, 2007	26.38	26.38	26.13	26.24
717	NYSE	MFD	Tue, Mar 13, 2007	26.52	26.52	26.30	26.51
716	NYSE	MFD	Mon, Mar 12, 2007	26.06	26.52	26.06	26.52
715	NYSE	MFD	Fri, Mar 9, 2007	25.96	26.14	25.88	26.07
714	NYSE	MFD	Thu, Mar 8, 2007	26.15	26.20	25.87	25.95
713	NYSE	MFD	Wed, Mar 7, 2007	26.25	26.35	25.95	25.95
712	NYSE	MFD	Tue, Mar 6, 2007	26.50	26.67	26.38	26.39
711	NYSE	MFD	Mon, Mar 5, 2007	26.40	26.46	26.18	26.25
710	NYSE	MFD	Fri, Mar 2, 2007	26.90	26.90	26.52	26.57
709	NYSE	MFD	Thu, Mar 1, 2007	26.57	27.02	24.12	27.01
708	NYSE	MFD	Wed, Feb 28, 2007	26.41	27.18	26.40	27.15
707	NYSE	MFD	Tue, Feb 27, 2007	26.66	26.70	26.27	26.41
706	NYSE	MFD	Mon, Feb 26, 2007	26.82	27.00	26.69	26.81
705	NYSE	MFD	Fri, Feb 23, 2007	26.60	26.91	26.59	26.76
704	NYSE	MFD	Thu, Feb 22, 2007	27.01	27.01	26.44	26.72
703	NYSE	MFD	Wed, Feb 21, 2007	27.18	27.33	27.01	27.01
702	NYSE	MFD	Tue, Feb 20, 2007	27.27	27.40	27.15	27.25
701	NYSE	MFD	Fri, Feb 16, 2007	27.80	27.89	27.27	27.33
700	NYSE	MFD	Thu, Feb 15, 2007	27.85	28.40	27.84	28.16
699	NYSE	MFD	Wed, Feb 14, 2007	27.33	27.90	27.30	27.85
698	NYSE	MFD	Tue, Feb 13, 2007	26.85	27.55	26.85	27.29
697	NYSE	MFD	Mon, Feb 12, 2007	26.70	26.85	26.65	26.80
696	NYSE	MFD	Fri, Feb 9, 2007	26.75	26.93	26.57	26.93
695	NYSE	MFD	Thu, Feb 8, 2007	26.55	26.79	26.40	26.75
694	NYSE	MFD	Wed, Feb 7, 2007	26.36	26.80	26.32	26.54
693	NYSE	MFD	Tue, Feb 6, 2007	26.24	26.39	26.20	26.35
692	NYSE	MFD	Mon, Feb 5, 2007	26.00	26.14	25.99	26.14
691	NYSE	MFD	Fri, Feb 2, 2007	26.09	26.11	25.89	26.00
690	NYSE	MFD	Thu, Feb 1, 2007	25.94	26.04	25.82	26.04
689	NYSE	MFD	Wed, Jan 31, 2007	25.52	25.99	25.52	25.94
688	NYSE	MFD	Tue, Jan 30, 2007	25.70	25.70	25.52	25.55
687	NYSE	MFD	Mon, Jan 29, 2007	25.64	25.69	25.50	25.66
686	NYSE	MFD	Fri, Jan 26, 2007	25.70	25.75	25.49	25.69
685	NYSE	MFD	Thu, Jan 25, 2007	25.88	25.88	25.68	25.73
684	NYSE	MFD	Wed, Jan 24, 2007	25.76	25.88	25.63	25.83
683	NYSE	MFD	Tue, Jan 23, 2007	25.93	25.93	25.65	25.82
682	NYSE	MFD	Mon, Jan 22, 2007	25.98	26.00	25.77	25.84
681	NYSE	MFD	Fri, Jan 19, 2007	26.07	26.07	25.81	25.86
680	NYSE	MFD	Thu, Jan 18, 2007	26.20	26.20	25.76	26.03
679	NYSE	MFD	Wed, Jan 17, 2007	26.19	26.20	25.88	26.17
678	NYSE	MFD	Tue, Jan 16, 2007	26.10	26.13	25.82	26.04
677	NYSE	MFD	Fri, Jan 12, 2007	26.07	26.18	25.93	26.09
676	NYSE	MFD	Thu, Jan 11, 2007	25.79	26.08	25.74	26.05
675	NYSE	MFD	Wed, Jan 10, 2007	25.70	25.89	25.00	25.80
674	NYSE	MFD	Tue, Jan 9, 2007	26.11	26.30	25.70	25.91
673	NYSE	MFD	Mon, Jan 8, 2007	26.65	26.73	26.25	26.36
672	NYSE	MFD	Fri, Jan 5, 2007	26.55	26.55	26.01	26.35
671	NYSE	MFD	Thu, Jan 4, 2007	26.70	26.70	26.03	26.42
670	NYSE	MFD	Wed, Jan 3, 2007	25.55	26.79	25.44	26.69
669	NYSE	MFD	Fri, Dec 29, 2006	25.81	25.85	25.46	25.52
668	NYSE	MFD	Thu, Dec 28, 2006	25.99	26.00	25.51	25.56
667	NYSE	MFD	Wed, Dec 27, 2006	25.98	26.00	25.90	25.96
666	NYSE	MFD	Tue, Dec 26, 2006	25.75	25.98	25.01	25.90
665	NYSE	MFD	Fri, Dec 22, 2006	25.71	25.71	25.32	25.60
664	NYSE	MFD	Thu, Dec 21, 2006	25.80	25.99	25.62	25.62
663	NYSE	MFD	Wed, Dec 20, 2006	25.75	26.00	25.75	25.96
662	NYSE	MFD	Tue, Dec 19, 2006	25.53	25.84	25.45	25.73
661	NYSE	MFD	Mon, Dec 18, 2006	25.98	26.00	25.72	25.73
660	NYSE	MFD	Fri, Dec 15, 2006	25.11	25.71	25.11	25.71
659	NYSE	MFD	Thu, Dec 14, 2006	25.52	25.52	25.11	25.19
658	NYSE	MFD	Wed, Dec 13, 2006	25.66	25.77	25.37	25.45
657	NYSE	MFD	Tue, Dec 12, 2006	25.41	25.90	25.40	25.68
656	NYSE	MFD	Mon, Dec 11, 2006	24.65	25.03	24.58	25.03
655	NYSE	MFD	Fri, Dec 8, 2006	24.39	24.74	24.38	24.45
654	NYSE	MFD	Thu, Dec 7, 2006	24.32	24.33	24.17	24.30
653	NYSE	MFD	Wed, Dec 6, 2006	24.13	24.29	24.13	24.20
652	NYSE	MFD	Tue, Dec 5, 2006	23.99	24.12	23.99	24.09
651	NYSE	MFD	Mon, Dec 4, 2006	23.80	23.91	23.80	23.83
650	NYSE	MFD	Fri, Dec 1, 2006	23.97	24.10	23.78	23.78
649	NYSE	MFD	Thu, Nov 30, 2006	23.84	24.00	23.79	23.93
648	NYSE	MFD	Wed, Nov 29, 2006	23.31	23.95	23.31	23.84
647	NYSE	MFD	Tue, Nov 28, 2006	23.15	23.43	23.12	23.41
646	NYSE	MFD	Mon, Nov 27, 2006	23.40	23.54	23.02	23.09
645	NYSE	MFD	Fri, Nov 24, 2006	23.29	23.38	23.29	23.32
644	NYSE	MFD	Wed, Nov 22, 2006	22.95	23.60	22.95	23.54
643	NYSE	MFD	Tue, Nov 21, 2006	23.05	23.21	22.94	23.01
642	NYSE	MFD	Mon, Nov 20, 2006	23.40	23.40	23.06	23.19
641	NYSE	MFD	Fri, Nov 17, 2006	25.10	25.12	25.04	25.09
640	NYSE	MFD	Thu, Nov 16, 2006	25.23	25.35	25.05	25.10
639	NYSE	MFD	Wed, Nov 15, 2006	25.08	25.15	24.90	24.90
638	NYSE	MFD	Tue, Nov 14, 2006	24.94	25.14	24.90	25.00
637	NYSE	MFD	Mon, Nov 13, 2006	24.80	24.94	24.57	24.86
636	NYSE	MFD	Fri, Nov 10, 2006	24.40	24.70	24.40	24.65
635	NYSE	MFD	Thu, Nov 9, 2006	24.15	24.15	23.98	23.99
634	NYSE	MFD	Wed, Nov 8, 2006	24.00	24.09	23.87	24.05
633	NYSE	MFD	Tue, Nov 7, 2006	23.91	24.13	23.86	24.07
632	NYSE	MFD	Mon, Nov 6, 2006	23.89	24.05	23.72	23.81
631	NYSE	MFD	Fri, Nov 3, 2006	23.75	23.90	23.48	23.82
630	NYSE	MFD	Thu, Nov 2, 2006	24.32	24.32	23.57	23.72
629	NYSE	MFD	Wed, Nov 1, 2006	24.51	24.62	24.30	24.42
628	NYSE	MFD	Tue, Oct 31, 2006	24.26	24.55	24.20	24.37
627	NYSE	MFD	Mon, Oct 30, 2006	24.11	24.35	24.03	24.25
626	NYSE	MFD	Fri, Oct 27, 2006	24.16	24.22	24.06	24.10
625	NYSE	MFD	Thu, Oct 26, 2006	24.48	24.48	24.18	24.23
624	NYSE	MFD	Wed, Oct 25, 2006	24.31	24.44	24.18	24.33
623	NYSE	MFD	Tue, Oct 24, 2006	24.04	24.33	24.04	24.33
622	NYSE	MFD	Mon, Oct 23, 2006	23.99	24.04	23.92	24.04
621	NYSE	MFD	Fri, Oct 20, 2006	23.97	24.04	23.90	23.94
620	NYSE	MFD	Thu, Oct 19, 2006	23.97	24.00	23.90	23.94
619	NYSE	MFD	Wed, Oct 18, 2006	23.95	24.00	23.81	23.90
618	NYSE	MFD	Tue, Oct 17, 2006	23.68	23.82	23.62	23.82
617	NYSE	MFD	Mon, Oct 16, 2006	23.98	23.99	23.73	23.89
616	NYSE	MFD	Fri, Oct 13, 2006	23.81	23.88	23.80	23.88
615	NYSE	MFD	Thu, Oct 12, 2006	23.81	23.93	23.65	23.88
614	NYSE	MFD	Wed, Oct 11, 2006	23.88	23.89	23.81	23.81
613	NYSE	MFD	Tue, Oct 10, 2006	23.87	23.99	23.77	23.81
612	NYSE	MFD	Mon, Oct 9, 2006	23.85	23.92	23.80	23.91
611	NYSE	MFD	Fri, Oct 6, 2006	23.87	23.99	23.81	23.86
610	NYSE	MFD	Thu, Oct 5, 2006	23.82	23.98	23.82	23.88
609	NYSE	MFD	Wed, Oct 4, 2006	23.83	23.94	23.80	23.85
608	NYSE	MFD	Tue, Oct 3, 2006	23.84	23.94	23.80	23.81
607	NYSE	MFD	Mon, Oct 2, 2006	23.75	23.81	23.70	23.80
606	NYSE	MFD	Fri, Sep 29, 2006	23.54	23.84	23.54	23.83
605	NYSE	MFD	Thu, Sep 28, 2006	23.50	23.60	23.50	23.60
604	NYSE	MFD	Wed, Sep 27, 2006	23.40	23.55	23.35	23.52
603	NYSE	MFD	Tue, Sep 26, 2006	23.75	23.80	23.35	23.50
602	NYSE	MFD	Mon, Sep 25, 2006	23.59	23.82	23.59	23.79
601	NYSE	MFD	Fri, Sep 22, 2006	23.48	23.62	23.43	23.62
600	NYSE	MFD	Thu, Sep 21, 2006	23.36	23.55	23.36	23.45
599	NYSE	MFD	Wed, Sep 20, 2006	23.33	23.46	23.33	23.41
598	NYSE	MFD	Tue, Sep 19, 2006	23.26	23.40	23.26	23.35
597	NYSE	MFD	Mon, Sep 18, 2006	23.15	23.28	23.07	23.18
596	NYSE	MFD	Fri, Sep 15, 2006	22.91	23.12	22.91	23.05
595	NYSE	MFD	Thu, Sep 14, 2006	22.87	22.93	22.74	22.81
594	NYSE	MFD	Wed, Sep 13, 2006	22.71	22.92	22.66	22.77
593	NYSE	MFD	Tue, Sep 12, 2006	22.67	22.77	22.56	22.68
592	NYSE	MFD	Mon, Sep 11, 2006	22.69	22.73	22.63	22.63
591	NYSE	MFD	Fri, Sep 8, 2006	21.95	22.96	21.95	22.66
590	NYSE	MFD	Thu, Sep 7, 2006	23.28	23.28	22.70	22.85
589	NYSE	MFD	Wed, Sep 6, 2006	23.57	23.57	23.35	23.35
588	NYSE	MFD	Tue, Sep 5, 2006	23.55	23.67	23.42	23.59
587	NYSE	MFD	Fri, Sep 1, 2006	23.29	23.50	23.26	23.47
586	NYSE	MFD	Thu, Aug 31, 2006	23.11	23.24	23.10	23.23
585	NYSE	MFD	Wed, Aug 30, 2006	23.10	23.16	23.00	23.10
584	NYSE	MFD	Tue, Aug 29, 2006	23.16	23.19	22.87	23.01
583	NYSE	MFD	Mon, Aug 28, 2006	23.28	23.37	23.18	23.24
582	NYSE	MFD	Fri, Aug 25, 2006	23.15	23.25	23.14	23.18
581	NYSE	MFD	Thu, Aug 24, 2006	23.31	23.42	23.11	23.15
580	NYSE	MFD	Wed, Aug 23, 2006	23.16	23.36	23.11	23.26
579	NYSE	MFD	Tue, Aug 22, 2006	22.89	23.16	22.76	23.16
578	NYSE	MFD	Mon, Aug 21, 2006	22.90	22.92	22.63	22.89
577	NYSE	MFD	Fri, Aug 18, 2006	22.80	23.05	22.55	22.97
576	NYSE	MFD	Thu, Aug 17, 2006	23.07	23.07	22.95	23.00
575	NYSE	MFD	Wed, Aug 16, 2006	23.16	23.16	22.78	22.92
574	NYSE	MFD	Tue, Aug 15, 2006	22.93	23.17	22.91	23.07
573	NYSE	MFD	Mon, Aug 14, 2006	22.69	22.78	22.61	22.78
572	NYSE	MFD	Fri, Aug 11, 2006	22.60	22.75	22.44	22.54
571	NYSE	MFD	Thu, Aug 10, 2006	22.72	22.78	22.47	22.53
570	NYSE	MFD	Wed, Aug 9, 2006	22.80	22.80	22.64	22.72
569	NYSE	MFD	Tue, Aug 8, 2006	22.45	22.62	22.34	22.61
568	NYSE	MFD	Mon, Aug 7, 2006	22.57	22.62	22.40	22.44
567	NYSE	MFD	Fri, Aug 4, 2006	22.42	22.68	22.41	22.50
566	NYSE	MFD	Thu, Aug 3, 2006	22.40	22.45	22.21	22.39
565	NYSE	MFD	Wed, Aug 2, 2006	22.21	22.40	22.15	22.40
564	NYSE	MFD	Tue, Aug 1, 2006	22.21	22.28	22.10	22.15
563	NYSE	MFD	Mon, Jul 31, 2006	22.16	22.22	22.03	22.18
562	NYSE	MFD	Fri, Jul 28, 2006	22.02	22.32	22.02	22.16
561	NYSE	MFD	Thu, Jul 27, 2006	22.05	22.24	22.05	22.12
560	NYSE	MFD	Wed, Jul 26, 2006	21.92	22.00	21.78	22.00
559	NYSE	MFD	Tue, Jul 25, 2006	21.89	22.06	21.80	22.02
558	NYSE	MFD	Mon, Jul 24, 2006	21.74	21.95	21.60	21.95
557	NYSE	MFD	Fri, Jul 21, 2006	21.82	21.82	21.75	21.78
556	NYSE	MFD	Thu, Jul 20, 2006	21.42	22.20	21.33	21.90
555	NYSE	MFD	Wed, Jul 19, 2006	20.95	21.42	20.95	21.32
554	NYSE	MFD	Tue, Jul 18, 2006	20.85	20.91	20.70	20.91
553	NYSE	MFD	Mon, Jul 17, 2006	20.99	21.02	20.73	20.73
552	NYSE	MFD	Fri, Jul 14, 2006	21.21	21.21	20.86	20.97
551	NYSE	MFD	Thu, Jul 13, 2006	21.17	21.21	21.06	21.16
550	NYSE	MFD	Wed, Jul 12, 2006	21.25	21.25	21.05	21.21
549	NYSE	MFD	Tue, Jul 11, 2006	21.07	21.25	21.06	21.20
548	NYSE	MFD	Mon, Jul 10, 2006	20.95	21.24	20.94	21.11
547	NYSE	MFD	Fri, Jul 7, 2006	21.13	21.25	20.90	21.05
546	NYSE	MFD	Thu, Jul 6, 2006	20.85	21.10	20.81	21.10
545	NYSE	MFD	Wed, Jul 5, 2006	20.94	20.99	20.76	20.90
544	NYSE	MFD	Mon, Jul 3, 2006	20.80	20.94	20.79	20.94
543	NYSE	MFD	Fri, Jun 30, 2006	20.60	20.97	20.60	20.75
542	NYSE	MFD	Thu, Jun 29, 2006	20.37	20.80	20.37	20.58
541	NYSE	MFD	Wed, Jun 28, 2006	20.35	20.46	20.32	20.45
540	NYSE	MFD	Tue, Jun 27, 2006	20.26	20.45	20.26	20.40
539	NYSE	MFD	Mon, Jun 26, 2006	20.40	20.54	20.07	20.27
538	NYSE	MFD	Fri, Jun 23, 2006	20.46	20.47	20.31	20.39
537	NYSE	MFD	Thu, Jun 22, 2006	20.61	20.70	20.36	20.40
536	NYSE	MFD	Wed, Jun 21, 2006	20.50	20.74	20.50	20.55
535	NYSE	MFD	Tue, Jun 20, 2006	20.61	20.65	20.36	20.46
534	NYSE	MFD	Mon, Jun 19, 2006	20.61	20.76	20.43	20.51
533	NYSE	MFD	Fri, Jun 16, 2006	20.65	20.75	20.55	20.55
532	NYSE	MFD	Thu, Jun 15, 2006	20.43	20.70	20.32	20.55
531	NYSE	MFD	Wed, Jun 14, 2006	20.54	20.60	20.41	20.49
530	NYSE	MFD	Tue, Jun 13, 2006	20.70	20.75	20.55	20.59
529	NYSE	MFD	Mon, Jun 12, 2006	20.70	20.98	20.70	20.79
528	NYSE	MFD	Fri, Jun 9, 2006	20.55	20.77	20.55	20.70
527	NYSE	MFD	Thu, Jun 8, 2006	20.78	20.80	20.55	20.55
526	NYSE	MFD	Wed, Jun 7, 2006	21.06	21.16	20.73	20.80
525	NYSE	MFD	Tue, Jun 6, 2006	21.14	21.24	20.85	21.09
524	NYSE	MFD	Mon, Jun 5, 2006	21.16	21.29	21.10	21.10
523	NYSE	MFD	Fri, Jun 2, 2006	21.23	21.27	21.11	21.20
522	NYSE	MFD	Thu, Jun 1, 2006	21.10	21.28	21.10	21.11
521	NYSE	MFD	Wed, May 31, 2006	21.01	21.04	20.81	21.04
520	NYSE	MFD	Tue, May 30, 2006	20.98	21.08	20.83	20.87
519	NYSE	MFD	Fri, May 26, 2006	20.85	21.14	20.85	21.07
518	NYSE	MFD	Thu, May 25, 2006	20.69	20.77	20.48	20.75
517	NYSE	MFD	Wed, May 24, 2006	20.81	20.81	20.25	20.53
516	NYSE	MFD	Tue, May 23, 2006	20.80	21.01	20.67	20.74
515	NYSE	MFD	Mon, May 22, 2006	20.98	20.99	20.62	20.74
514	NYSE	MFD	Fri, May 19, 2006	21.04	21.14	21.00	21.00
513	NYSE	MFD	Thu, May 18, 2006	21.30	21.32	20.95	21.04
512	NYSE	MFD	Wed, May 17, 2006	21.59	21.65	21.28	21.30
511	NYSE	MFD	Tue, May 16, 2006	21.31	21.61	21.31	21.50
510	NYSE	MFD	Mon, May 15, 2006	21.64	21.64	21.32	21.47
509	NYSE	MFD	Fri, May 12, 2006	21.81	21.95	21.52	21.65
508	NYSE	MFD	Thu, May 11, 2006	22.12	22.16	21.89	21.90
507	NYSE	MFD	Wed, May 10, 2006	22.14	22.30	21.93	22.12
506	NYSE	MFD	Tue, May 9, 2006	21.90	22.02	21.87	22.02
505	NYSE	MFD	Mon, May 8, 2006	21.65	22.08	21.65	21.98
504	NYSE	MFD	Fri, May 5, 2006	21.51	21.77	21.51	21.65
503	NYSE	MFD	Thu, May 4, 2006	21.31	21.64	21.31	21.62
502	NYSE	MFD	Wed, May 3, 2006	21.33	21.62	21.31	21.38
501	NYSE	MFD	Tue, May 2, 2006	21.37	21.75	21.36	21.53
500	NYSE	MFD	Mon, May 1, 2006	21.51	21.56	21.34	21.43
499	NYSE	MFD	Fri, Apr 28, 2006	21.45	21.47	21.39	21.40
498	NYSE	MFD	Thu, Apr 27, 2006	21.62	21.65	21.25	21.38
497	NYSE	MFD	Wed, Apr 26, 2006	21.33	21.70	21.25	21.60
496	NYSE	MFD	Tue, Apr 25, 2006	21.40	21.44	21.25	21.32
495	NYSE	MFD	Mon, Apr 24, 2006	21.36	21.44	21.24	21.39
494	NYSE	MFD	Fri, Apr 21, 2006	21.40	21.50	21.20	21.35
493	NYSE	MFD	Thu, Apr 20, 2006	21.28	21.44	21.26	21.32
492	NYSE	MFD	Wed, Apr 19, 2006	21.41	21.47	21.25	21.37
491	NYSE	MFD	Tue, Apr 18, 2006	20.97	21.42	20.97	21.31
490	NYSE	MFD	Mon, Apr 17, 2006	21.05	21.13	20.85	21.00
489	NYSE	MFD	Thu, Apr 13, 2006	21.50	21.50	20.96	21.17
488	NYSE	MFD	Wed, Apr 12, 2006	21.59	21.62	21.31	21.59
487	NYSE	MFD	Tue, Apr 11, 2006	22.15	22.15	21.50	21.62
486	NYSE	MFD	Mon, Apr 10, 2006	22.50	22.50	22.06	22.20
485	NYSE	MFD	Fri, Apr 7, 2006	22.48	22.73	22.24	22.37
484	NYSE	MFD	Thu, Apr 6, 2006	22.41	22.64	22.41	22.41
483	NYSE	MFD	Wed, Apr 5, 2006	22.26	22.56	22.23	22.38
482	NYSE	MFD	Tue, Apr 4, 2006	22.40	22.80	22.40	22.48
481	NYSE	MFD	Mon, Apr 3, 2006	22.30	22.74	22.30	22.45
480	NYSE	MFD	Fri, Mar 31, 2006	22.25	22.35	22.18	22.35
479	NYSE	MFD	Thu, Mar 30, 2006	21.97	22.15	21.97	22.14
478	NYSE	MFD	Wed, Mar 29, 2006	22.17	22.27	22.05	22.11
477	NYSE	MFD	Tue, Mar 28, 2006	22.30	22.30	22.00	22.00
476	NYSE	MFD	Mon, Mar 27, 2006	22.70	22.70	22.27	22.27
475	NYSE	MFD	Fri, Mar 24, 2006	22.74	22.83	22.62	22.72
474	NYSE	MFD	Thu, Mar 23, 2006	22.76	22.84	22.71	22.84
473	NYSE	MFD	Wed, Mar 22, 2006	22.55	22.74	22.50	22.66
472	NYSE	MFD	Tue, Mar 21, 2006	22.71	22.85	22.62	22.75
471	NYSE	MFD	Mon, Mar 20, 2006	22.60	22.85	22.60	22.73
470	NYSE	MFD	Fri, Mar 17, 2006	22.59	22.85	22.57	22.85
469	NYSE	MFD	Thu, Mar 16, 2006	22.85	22.93	22.80	22.90
468	NYSE	MFD	Wed, Mar 15, 2006	23.00	23.10	22.56	22.70
467	NYSE	MFD	Tue, Mar 14, 2006	22.63	22.90	22.52	22.89
466	NYSE	MFD	Mon, Mar 13, 2006	22.55	22.70	22.49	22.57
465	NYSE	MFD	Fri, Mar 10, 2006	22.33	22.52	22.29	22.52
464	NYSE	MFD	Thu, Mar 9, 2006	22.51	22.60	22.11	22.11
463	NYSE	MFD	Wed, Mar 8, 2006	23.00	23.00	22.30	22.37
462	NYSE	MFD	Tue, Mar 7, 2006	23.22	23.29	22.81	22.81
461	NYSE	MFD	Mon, Mar 6, 2006	23.33	23.40	23.15	23.32
460	NYSE	MFD	Fri, Mar 3, 2006	22.98	23.17	22.89	23.08
459	NYSE	MFD	Thu, Mar 2, 2006	23.15	23.20	22.96	22.96
458	NYSE	MFD	Wed, Mar 1, 2006	22.88	23.25	22.85	22.92
457	NYSE	MFD	Tue, Feb 28, 2006	22.99	23.07	22.70	22.85
456	NYSE	MFD	Mon, Feb 27, 2006	23.00	23.07	22.85	22.87
455	NYSE	MFD	Fri, Feb 24, 2006	23.15	23.25	23.08	23.08
454	NYSE	MFD	Thu, Feb 23, 2006	23.02	23.17	22.92	23.07
453	NYSE	MFD	Wed, Feb 22, 2006	23.34	23.35	22.50	22.82
452	NYSE	MFD	Tue, Feb 21, 2006	23.25	23.35	23.15	23.29
451	NYSE	MFD	Fri, Feb 17, 2006	22.95	23.15	22.85	23.15
450	NYSE	MFD	Thu, Feb 16, 2006	22.80	22.89	22.70	22.83
449	NYSE	MFD	Wed, Feb 15, 2006	22.65	22.91	22.65	22.75
448	NYSE	MFD	Tue, Feb 14, 2006	23.12	23.26	22.75	22.75
447	NYSE	MFD	Mon, Feb 13, 2006	22.76	23.40	22.76	23.06
446	NYSE	MFD	Fri, Feb 10, 2006	22.77	22.93	22.76	22.93
445	NYSE	MFD	Thu, Feb 9, 2006	22.85	23.04	22.77	22.82
444	NYSE	MFD	Wed, Feb 8, 2006	23.05	23.10	22.85	22.95
443	NYSE	MFD	Tue, Feb 7, 2006	23.60	23.65	23.05	23.12
442	NYSE	MFD	Mon, Feb 6, 2006	23.70	23.73	23.50	23.60
441	NYSE	MFD	Fri, Feb 3, 2006	23.25	23.50	23.25	23.40
440	NYSE	MFD	Thu, Feb 2, 2006	23.21	23.39	23.10	23.39
439	NYSE	MFD	Wed, Feb 1, 2006	22.90	23.00	22.90	23.00
438	NYSE	MFD	Tue, Jan 31, 2006	22.52	22.83	22.52	22.78
437	NYSE	MFD	Mon, Jan 30, 2006	22.47	22.60	22.13	22.59
436	NYSE	MFD	Fri, Jan 27, 2006	23.04	23.04	22.51	22.52
435	NYSE	MFD	Thu, Jan 26, 2006	23.08	23.15	22.86	23.05
434	NYSE	MFD	Wed, Jan 25, 2006	22.65	23.13	22.65	23.10
433	NYSE	MFD	Tue, Jan 24, 2006	22.58	22.95	22.58	22.61
432	NYSE	MFD	Mon, Jan 23, 2006	22.35	22.70	22.35	22.54
431	NYSE	MFD	Fri, Jan 20, 2006	22.54	22.54	22.10	22.30
430	NYSE	MFD	Thu, Jan 19, 2006	22.45	22.65	22.45	22.65
429	NYSE	MFD	Wed, Jan 18, 2006	22.53	22.70	22.36	22.52
428	NYSE	MFD	Tue, Jan 17, 2006	22.50	22.90	22.50	22.69
427	NYSE	MFD	Fri, Jan 13, 2006	22.18	22.45	22.18	22.45
426	NYSE	MFD	Thu, Jan 12, 2006	21.95	22.40	21.89	22.13
425	NYSE	MFD	Wed, Jan 11, 2006	21.80	22.25	21.80	22.01
424	NYSE	MFD	Tue, Jan 10, 2006	21.95	22.04	21.79	21.89
423	NYSE	MFD	Mon, Jan 9, 2006	22.09	22.20	21.85	21.85
422	NYSE	MFD	Fri, Jan 6, 2006	22.15	22.15	21.70	22.08
421	NYSE	MFD	Thu, Jan 5, 2006	21.95	22.15	21.85	22.15
420	NYSE	MFD	Wed, Jan 4, 2006	22.01	22.10	21.80	22.05
419	NYSE	MFD	Tue, Jan 3, 2006	21.90	22.09	21.90	22.09
418	NYSE	MFD	Fri, Dec 30, 2005	21.96	22.09	21.80	21.95
417	NYSE	MFD	Thu, Dec 29, 2005	22.05	22.32	21.83	21.96
416	NYSE	MFD	Wed, Dec 28, 2005	22.08	22.14	22.00	22.01
415	NYSE	MFD	Tue, Dec 27, 2005	21.92	22.33	21.86	22.01
414	NYSE	MFD	Fri, Dec 23, 2005	22.10	22.28	21.94	22.00
413	NYSE	MFD	Thu, Dec 22, 2005	21.94	22.30	21.94	22.20
412	NYSE	MFD	Wed, Dec 21, 2005	21.55	22.00	21.55	21.92
411	NYSE	MFD	Tue, Dec 20, 2005	21.65	21.65	21.30	21.55
410	NYSE	MFD	Mon, Dec 19, 2005	21.55	21.90	21.55	21.70
409	NYSE	MFD	Fri, Dec 16, 2005	22.14	22.40	22.08	22.40
408	NYSE	MFD	Thu, Dec 15, 2005	22.15	22.27	22.00	22.04
407	NYSE	MFD	Wed, Dec 14, 2005	21.95	22.37	21.95	22.36
406	NYSE	MFD	Tue, Dec 13, 2005	21.86	22.09	21.82	22.01
405	NYSE	MFD	Mon, Dec 12, 2005	22.04	22.17	21.95	21.99
404	NYSE	MFD	Fri, Dec 9, 2005	21.60	22.15	21.51	22.05
403	NYSE	MFD	Thu, Dec 8, 2005	21.50	21.65	21.45	21.65
402	NYSE	MFD	Wed, Dec 7, 2005	21.38	21.60	21.38	21.55
401	NYSE	MFD	Tue, Dec 6, 2005	21.65	21.71	21.41	21.58
400	NYSE	MFD	Mon, Dec 5, 2005	21.70	21.81	21.40	21.40
399	NYSE	MFD	Fri, Dec 2, 2005	21.40	21.90	21.40	21.65
398	NYSE	MFD	Thu, Dec 1, 2005	21.50	21.50	21.24	21.30
397	NYSE	MFD	Wed, Nov 30, 2005	21.02	21.50	21.02	21.49
396	NYSE	MFD	Tue, Nov 29, 2005	21.24	21.39	21.05	21.10
395	NYSE	MFD	Mon, Nov 28, 2005	21.02	21.25	21.02	21.20
394	NYSE	MFD	Fri, Nov 25, 2005	21.10	21.20	20.90	21.00
393	NYSE	MFD	Wed, Nov 23, 2005	21.10	21.35	21.00	21.15
392	NYSE	MFD	Tue, Nov 22, 2005	21.26	21.30	21.10	21.30
391	NYSE	MFD	Mon, Nov 21, 2005	20.90	21.30	20.82	21.30
390	NYSE	MFD	Fri, Nov 18, 2005	20.87	21.05	20.66	21.00
389	NYSE	MFD	Thu, Nov 17, 2005	20.75	20.90	20.60	20.85
388	NYSE	MFD	Wed, Nov 16, 2005	20.77	21.00	20.77	20.86
387	NYSE	MFD	Tue, Nov 15, 2005	20.70	20.95	20.70	20.77
386	NYSE	MFD	Mon, Nov 14, 2005	20.65	20.79	20.65	20.65
385	NYSE	MFD	Fri, Nov 11, 2005	20.72	20.97	20.56	20.79
384	NYSE	MFD	Thu, Nov 10, 2005	21.00	21.12	20.72	20.75
383	NYSE	MFD	Wed, Nov 9, 2005	21.39	21.39	21.15	21.24
382	NYSE	MFD	Tue, Nov 8, 2005	21.44	21.44	21.05	21.39
381	NYSE	MFD	Mon, Nov 7, 2005	21.40	21.49	21.10	21.44
380	NYSE	MFD	Fri, Nov 4, 2005	21.05	21.65	21.05	21.43
379	NYSE	MFD	Thu, Nov 3, 2005	21.00	21.08	20.98	21.00
378	NYSE	MFD	Wed, Nov 2, 2005	20.80	21.10	20.72	21.00
377	NYSE	MFD	Tue, Nov 1, 2005	20.86	20.96	20.71	20.90
376	NYSE	MFD	Mon, Oct 31, 2005	21.15	21.39	20.66	20.66
375	NYSE	MFD	Fri, Oct 28, 2005	21.10	21.25	21.00	21.10
374	NYSE	MFD	Thu, Oct 27, 2005	20.88	21.25	20.85	21.10
373	NYSE	MFD	Wed, Oct 26, 2005	20.98	21.08	20.60	20.85
372	NYSE	MFD	Tue, Oct 25, 2005	20.87	21.00	20.80	20.98
371	NYSE	MFD	Mon, Oct 24, 2005	20.50	21.05	20.40	20.86
370	NYSE	MFD	Fri, Oct 21, 2005	20.90	21.05	20.17	20.40
369	NYSE	MFD	Thu, Oct 20, 2005	21.50	21.65	20.95	20.95
368	NYSE	MFD	Wed, Oct 19, 2005	21.25	21.54	21.25	21.35
367	NYSE	MFD	Tue, Oct 18, 2005	21.65	21.68	21.20	21.29
366	NYSE	MFD	Mon, Oct 17, 2005	21.55	22.00	21.50	21.85
365	NYSE	MFD	Fri, Oct 14, 2005	20.95	21.35	20.90	21.35
364	NYSE	MFD	Thu, Oct 13, 2005	21.10	21.10	20.60	20.80
363	NYSE	MFD	Wed, Oct 12, 2005	22.15	22.25	21.30	21.40
362	NYSE	MFD	Tue, Oct 11, 2005	21.86	22.25	21.75	21.90
361	NYSE	MFD	Mon, Oct 10, 2005	22.40	22.40	22.00	22.11
360	NYSE	MFD	Fri, Oct 7, 2005	22.33	22.59	22.22	22.40
359	NYSE	MFD	Thu, Oct 6, 2005	23.00	23.11	22.40	22.53
358	NYSE	MFD	Wed, Oct 5, 2005	23.70	23.71	22.90	22.90
357	NYSE	MFD	Tue, Oct 4, 2005	23.99	23.99	23.74	23.90
356	NYSE	MFD	Mon, Oct 3, 2005	23.24	24.09	23.08	23.74
355	NYSE	MFD	Fri, Sep 30, 2005	23.25	23.36	22.95	23.28
354	NYSE	MFD	Thu, Sep 29, 2005	22.90	23.15	22.80	23.05
353	NYSE	MFD	Wed, Sep 28, 2005	22.91	23.15	22.85	23.15
352	NYSE	MFD	Tue, Sep 27, 2005	22.35	22.85	22.35	22.73
351	NYSE	MFD	Mon, Sep 26, 2005	23.04	23.06	22.25	22.31
350	NYSE	MFD	Fri, Sep 23, 2005	23.17	23.29	22.85	23.10
349	NYSE	MFD	Thu, Sep 22, 2005	23.59	23.70	23.10	23.35
348	NYSE	MFD	Wed, Sep 21, 2005	23.90	23.90	23.50	23.59
347	NYSE	MFD	Tue, Sep 20, 2005	23.75	23.91	23.60	23.91
346	NYSE	MFD	Mon, Sep 19, 2005	23.54	23.86	23.41	23.50
345	NYSE	MFD	Fri, Sep 16, 2005	23.72	23.85	23.46	23.69
344	NYSE	MFD	Thu, Sep 15, 2005	23.46	23.65	23.46	23.65
343	NYSE	MFD	Wed, Sep 14, 2005	23.65	23.65	23.32	23.55
342	NYSE	MFD	Tue, Sep 13, 2005	23.30	23.54	23.14	23.40
341	NYSE	MFD	Mon, Sep 12, 2005	23.25	23.25	23.00	23.24
340	NYSE	MFD	Fri, Sep 9, 2005	23.70	23.70	22.90	23.21
339	NYSE	MFD	Thu, Sep 8, 2005	23.60	24.14	23.34	23.50
338	NYSE	MFD	Wed, Sep 7, 2005	23.34	23.64	23.21	23.50
337	NYSE	MFD	Tue, Sep 6, 2005	22.91	23.20	22.91	23.14
336	NYSE	MFD	Fri, Sep 2, 2005	23.05	23.08	22.91	23.00
335	NYSE	MFD	Thu, Sep 1, 2005	23.09	23.09	22.90	23.05
334	NYSE	MFD	Wed, Aug 31, 2005	22.90	23.21	22.74	22.97
333	NYSE	MFD	Tue, Aug 30, 2005	22.67	22.99	22.53	22.82
332	NYSE	MFD	Mon, Aug 29, 2005	22.38	22.61	22.28	22.61
331	NYSE	MFD	Fri, Aug 26, 2005	22.00	22.35	22.00	22.24
330	NYSE	MFD	Thu, Aug 25, 2005	21.70	22.04	21.65	21.90
329	NYSE	MFD	Wed, Aug 24, 2005	21.90	22.00	21.78	21.95
328	NYSE	MFD	Tue, Aug 23, 2005	21.75	21.99	21.75	21.90
327	NYSE	MFD	Mon, Aug 22, 2005	21.78	21.80	21.67	21.75
326	NYSE	MFD	Fri, Aug 19, 2005	21.49	21.79	21.48	21.76
325	NYSE	MFD	Thu, Aug 18, 2005	22.09	22.09	21.52	21.56
324	NYSE	MFD	Wed, Aug 17, 2005	22.54	22.54	22.03	22.04
323	NYSE	MFD	Tue, Aug 16, 2005	22.69	22.69	22.44	22.53
322	NYSE	MFD	Mon, Aug 15, 2005	22.23	22.75	22.20	22.73
321	NYSE	MFD	Fri, Aug 12, 2005	22.25	22.40	22.10	22.25
320	NYSE	MFD	Thu, Aug 11, 2005	22.20	22.30	22.10	22.20
319	NYSE	MFD	Wed, Aug 10, 2005	22.11	22.15	22.00	22.15
318	NYSE	MFD	Tue, Aug 9, 2005	22.08	22.10	21.86	22.06
317	NYSE	MFD	Mon, Aug 8, 2005	21.76	22.06	21.65	22.06
316	NYSE	MFD	Fri, Aug 5, 2005	22.02	22.06	21.80	21.84
315	NYSE	MFD	Thu, Aug 4, 2005	22.09	22.12	22.01	22.02
314	NYSE	MFD	Wed, Aug 3, 2005	21.69	22.09	21.69	22.09
313	NYSE	MFD	Tue, Aug 2, 2005	21.75	21.90	21.44	21.69
312	NYSE	MFD	Mon, Aug 1, 2005	21.40	21.65	21.26	21.45
311	NYSE	MFD	Fri, Jul 29, 2005	21.40	21.55	21.23	21.30
310	NYSE	MFD	Thu, Jul 28, 2005	21.25	21.51	21.25	21.33
309	NYSE	MFD	Wed, Jul 27, 2005	21.45	21.61	21.22	21.41
308	NYSE	MFD	Tue, Jul 26, 2005	21.60	21.65	21.38	21.45
307	NYSE	MFD	Mon, Jul 25, 2005	21.55	21.70	21.30	21.51
306	NYSE	MFD	Fri, Jul 22, 2005	21.60	21.75	21.51	21.70
305	NYSE	MFD	Thu, Jul 21, 2005	21.61	21.75	21.56	21.57
304	NYSE	MFD	Wed, Jul 20, 2005	21.74	21.85	21.60	21.64
303	NYSE	MFD	Tue, Jul 19, 2005	21.49	21.85	21.49	21.62
302	NYSE	MFD	Mon, Jul 18, 2005	21.60	21.64	21.32	21.64
301	NYSE	MFD	Fri, Jul 15, 2005	21.47	21.47	21.33	21.43
300	NYSE	MFD	Thu, Jul 14, 2005	21.48	21.61	21.36	21.50
299	NYSE	MFD	Wed, Jul 13, 2005	21.19	21.48	21.15	21.48
298	NYSE	MFD	Tue, Jul 12, 2005	21.17	21.20	21.00	21.17
297	NYSE	MFD	Mon, Jul 11, 2005	20.99	21.25	20.95	21.14
296	NYSE	MFD	Fri, Jul 8, 2005	21.00	21.00	20.87	20.99
295	NYSE	MFD	Thu, Jul 7, 2005	21.00	21.00	20.75	20.95
294	NYSE	MFD	Wed, Jul 6, 2005	21.30	21.32	21.05	21.10
293	NYSE	MFD	Tue, Jul 5, 2005	21.65	21.78	21.41	21.50
292	NYSE	MFD	Fri, Jul 1, 2005	20.94	21.77	20.94	21.75
291	NYSE	MFD	Thu, Jun 30, 2005	21.24	21.25	20.85	21.19
290	NYSE	MFD	Wed, Jun 29, 2005	21.20	21.20	20.97	21.06
289	NYSE	MFD	Tue, Jun 28, 2005	20.93	21.00	20.76	20.99
288	NYSE	MFD	Mon, Jun 27, 2005	20.94	20.98	20.80	20.82
287	NYSE	MFD	Fri, Jun 24, 2005	21.14	21.14	20.75	20.94
286	NYSE	MFD	Thu, Jun 23, 2005	21.17	21.19	21.00	21.05
285	NYSE	MFD	Wed, Jun 22, 2005	21.11	21.19	21.08	21.13
284	NYSE	MFD	Tue, Jun 21, 2005	20.98	21.15	20.92	21.05
283	NYSE	MFD	Mon, Jun 20, 2005	21.54	21.54	20.57	21.01
282	NYSE	MFD	Fri, Jun 17, 2005	21.74	21.77	21.40	21.64
281	NYSE	MFD	Thu, Jun 16, 2005	21.83	22.00	21.69	21.98
280	NYSE	MFD	Wed, Jun 15, 2005	22.03	22.05	21.54	21.54
279	NYSE	MFD	Tue, Jun 14, 2005	21.86	22.09	21.85	22.04
278	NYSE	MFD	Mon, Jun 13, 2005	21.92	21.95	21.75	21.94
277	NYSE	MFD	Fri, Jun 10, 2005	21.90	21.93	21.75	21.92
276	NYSE	MFD	Thu, Jun 9, 2005	21.69	21.94	21.46	21.94
275	NYSE	MFD	Wed, Jun 8, 2005	21.87	21.95	21.58	21.68
274	NYSE	MFD	Tue, Jun 7, 2005	21.65	22.11	21.59	21.75
273	NYSE	MFD	Mon, Jun 6, 2005	21.60	21.65	21.23	21.50
272	NYSE	MFD	Fri, Jun 3, 2005	21.63	21.86	21.55	21.68
271	NYSE	MFD	Thu, Jun 2, 2005	21.18	21.77	21.02	21.63
270	NYSE	MFD	Wed, Jun 1, 2005	21.10	21.14	20.98	21.06
269	NYSE	MFD	Tue, May 31, 2005	21.18	21.25	20.81	20.87
268	NYSE	MFD	Fri, May 27, 2005	21.09	21.29	20.90	21.28
267	NYSE	MFD	Thu, May 26, 2005	20.90	21.05	20.77	21.01
266	NYSE	MFD	Wed, May 25, 2005	21.00	21.00	20.83	20.90
265	NYSE	MFD	Tue, May 24, 2005	20.96	21.06	20.92	20.97
264	NYSE	MFD	Mon, May 23, 2005	21.00	21.14	20.91	21.08
263	NYSE	MFD	Fri, May 20, 2005	21.40	21.40	20.88	21.00
262	NYSE	MFD	Thu, May 19, 2005	21.21	21.37	21.11	21.37
261	NYSE	MFD	Wed, May 18, 2005	21.05	21.14	20.79	21.14
260	NYSE	MFD	Tue, May 17, 2005	20.95	21.08	20.83	21.08
259	NYSE	MFD	Mon, May 16, 2005	20.85	21.04	20.70	20.86
258	NYSE	MFD	Fri, May 13, 2005	20.92	21.15	20.77	20.90
257	NYSE	MFD	Thu, May 12, 2005	21.00	21.24	20.75	21.00
256	NYSE	MFD	Wed, May 11, 2005	21.06	21.11	20.81	20.98
255	NYSE	MFD	Tue, May 10, 2005	21.22	21.22	20.91	21.06
254	NYSE	MFD	Mon, May 9, 2005	21.06	21.20	21.06	21.19
253	NYSE	MFD	Fri, May 6, 2005	21.07	21.10	20.91	21.03
252	NYSE	MFD	Thu, May 5, 2005	20.99	21.05	20.92	20.95
251	NYSE	MFD	Wed, May 4, 2005	20.75	20.93	20.61	20.90
250	NYSE	MFD	Tue, May 3, 2005	20.71	21.00	20.52	20.70
249	NYSE	MFD	Mon, May 2, 2005	20.60	20.85	20.50	20.80
248	NYSE	MFD	Fri, Apr 29, 2005	20.55	20.70	20.40	20.50
247	NYSE	MFD	Thu, Apr 28, 2005	20.55	20.71	20.52	20.55
246	NYSE	MFD	Wed, Apr 27, 2005	20.60	20.70	20.40	20.50
245	NYSE	MFD	Tue, Apr 26, 2005	20.85	20.91	20.54	20.75
244	NYSE	MFD	Mon, Apr 25, 2005	20.65	21.14	20.58	21.00
243	NYSE	MFD	Fri, Apr 22, 2005	20.50	20.65	20.40	20.60
242	NYSE	MFD	Thu, Apr 21, 2005	20.35	20.75	20.30	20.75
241	NYSE	MFD	Wed, Apr 20, 2005	20.75	21.00	20.51	20.51
240	NYSE	MFD	Tue, Apr 19, 2005	21.02	21.16	20.62	20.72
239	NYSE	MFD	Mon, Apr 18, 2005	20.90	21.13	20.71	21.09
238	NYSE	MFD	Fri, Apr 15, 2005	20.67	20.95	20.61	20.75
237	NYSE	MFD	Thu, Apr 14, 2005	20.99	20.99	20.71	20.80
236	NYSE	MFD	Wed, Apr 13, 2005	21.05	21.21	20.76	20.99
235	NYSE	MFD	Tue, Apr 12, 2005	20.82	21.20	20.62	21.05
234	NYSE	MFD	Mon, Apr 11, 2005	20.78	20.89	20.60	20.89
233	NYSE	MFD	Fri, Apr 8, 2005	21.20	21.24	20.73	20.73
232	NYSE	MFD	Thu, Apr 7, 2005	21.06	21.10	20.86	21.05
231	NYSE	MFD	Wed, Apr 6, 2005	21.23	21.25	21.05	21.09
230	NYSE	MFD	Tue, Apr 5, 2005	20.85	21.23	20.71	21.23
229	NYSE	MFD	Mon, Apr 4, 2005	20.77	21.00	20.67	20.99
228	NYSE	MFD	Fri, Apr 1, 2005	20.35	21.21	20.30	20.87
227	NYSE	MFD	Thu, Mar 31, 2005	20.05	20.39	20.00	20.15
226	NYSE	MFD	Wed, Mar 30, 2005	19.61	19.99	19.60	19.99
225	NYSE	MFD	Tue, Mar 29, 2005	19.74	19.75	19.51	19.65
224	NYSE	MFD	Mon, Mar 28, 2005	20.05	20.05	19.51	19.71
223	NYSE	MFD	Thu, Mar 24, 2005	20.54	20.59	19.67	20.10
222	NYSE	MFD	Wed, Mar 23, 2005	21.21	21.21	20.30	20.39
221	NYSE	MFD	Tue, Mar 22, 2005	21.04	21.35	20.92	21.21
220	NYSE	MFD	Mon, Mar 21, 2005	20.95	21.28	20.90	20.96
219	NYSE	MFD	Fri, Mar 18, 2005	21.05	21.17	20.86	20.98
218	NYSE	MFD	Thu, Mar 17, 2005	21.09	21.29	20.85	21.20
217	NYSE	MFD	Wed, Mar 16, 2005	21.18	21.34	21.00	21.24
216	NYSE	MFD	Tue, Mar 15, 2005	21.35	21.53	21.10	21.18
215	NYSE	MFD	Mon, Mar 14, 2005	21.65	21.74	21.35	21.35
214	NYSE	MFD	Fri, Mar 11, 2005	21.49	21.68	21.43	21.68
213	NYSE	MFD	Thu, Mar 10, 2005	21.55	21.66	21.27	21.40
212	NYSE	MFD	Wed, Mar 9, 2005	21.80	21.80	21.26	21.40
211	NYSE	MFD	Tue, Mar 8, 2005	21.55	21.77	21.50	21.61
210	NYSE	MFD	Mon, Mar 7, 2005	21.50	21.71	21.50	21.61
209	NYSE	MFD	Fri, Mar 4, 2005	21.20	21.46	21.11	21.46
208	NYSE	MFD	Thu, Mar 3, 2005	21.81	21.84	21.54	21.84
207	NYSE	MFD	Wed, Mar 2, 2005	21.75	21.86	21.72	21.85
206	NYSE	MFD	Tue, Mar 1, 2005	21.84	21.88	21.67	21.72
205	NYSE	MFD	Mon, Feb 28, 2005	21.42	21.93	21.42	21.84
204	NYSE	MFD	Fri, Feb 25, 2005	21.60	21.90	21.40	21.89
203	NYSE	MFD	Thu, Feb 24, 2005	21.69	21.69	21.45	21.64
202	NYSE	MFD	Wed, Feb 23, 2005	21.74	21.98	21.69	21.73
201	NYSE	MFD	Tue, Feb 22, 2005	22.23	22.23	21.40	21.70
200	NYSE	MFD	Fri, Feb 18, 2005	22.26	22.28	21.97	21.98
199	NYSE	MFD	Thu, Feb 17, 2005	22.20	22.33	22.04	22.19
198	NYSE	MFD	Wed, Feb 16, 2005	22.34	22.36	22.00	22.33
197	NYSE	MFD	Tue, Feb 15, 2005	22.35	22.40	22.15	22.24
196	NYSE	MFD	Mon, Feb 14, 2005	22.20	22.35	22.06	22.26
195	NYSE	MFD	Fri, Feb 11, 2005	22.34	22.37	22.06	22.16
194	NYSE	MFD	Thu, Feb 10, 2005	22.15	22.35	22.05	22.32
193	NYSE	MFD	Wed, Feb 9, 2005	22.03	22.47	22.01	22.26
192	NYSE	MFD	Tue, Feb 8, 2005	22.40	22.48	22.21	22.29
191	NYSE	MFD	Mon, Feb 7, 2005	22.00	22.50	21.97	22.40
190	NYSE	MFD	Fri, Feb 4, 2005	21.96	22.65	21.90	22.00
189	NYSE	MFD	Thu, Feb 3, 2005	21.85	22.00	21.62	21.94
188	NYSE	MFD	Wed, Feb 2, 2005	21.86	21.88	21.61	21.85
187	NYSE	MFD	Tue, Feb 1, 2005	21.40	21.85	21.30	21.85
186	NYSE	MFD	Mon, Jan 31, 2005	21.27	21.39	21.20	21.39
185	NYSE	MFD	Fri, Jan 28, 2005	21.30	21.39	21.09	21.19
184	NYSE	MFD	Thu, Jan 27, 2005	21.12	21.38	21.12	21.37
183	NYSE	MFD	Wed, Jan 26, 2005	21.15	21.28	20.97	21.00
182	NYSE	MFD	Tue, Jan 25, 2005	21.08	21.38	20.96	21.27
181	NYSE	MFD	Mon, Jan 24, 2005	20.94	21.13	20.88	21.01
180	NYSE	MFD	Fri, Jan 21, 2005	20.61	20.94	20.61	20.93
179	NYSE	MFD	Thu, Jan 20, 2005	20.75	20.85	20.50	20.60
178	NYSE	MFD	Wed, Jan 19, 2005	21.35	21.40	21.00	21.00
177	NYSE	MFD	Tue, Jan 18, 2005	21.80	21.80	21.15	21.20
176	NYSE	MFD	Fri, Jan 14, 2005	21.94	21.94	21.49	21.75
175	NYSE	MFD	Thu, Jan 13, 2005	21.81	21.98	21.81	21.82
174	NYSE	MFD	Wed, Jan 12, 2005	21.82	21.90	21.65	21.82
173	NYSE	MFD	Tue, Jan 11, 2005	21.65	22.00	21.57	21.77
172	NYSE	MFD	Mon, Jan 10, 2005	21.75	21.95	21.50	21.50
171	NYSE	MFD	Fri, Jan 7, 2005	21.83	22.00	21.75	21.83
170	NYSE	MFD	Thu, Jan 6, 2005	21.65	22.00	21.59	21.77
169	NYSE	MFD	Wed, Jan 5, 2005	21.29	21.54	21.25	21.50
168	NYSE	MFD	Tue, Jan 4, 2005	21.60	21.92	21.25	21.34
167	NYSE	MFD	Mon, Jan 3, 2005	22.35	22.35	21.40	21.40
166	NYSE	MFD	Fri, Dec 31, 2004	21.35	22.64	21.35	22.34
165	NYSE	MFD	Thu, Dec 30, 2004	21.28	21.41	21.28	21.39
164	NYSE	MFD	Wed, Dec 29, 2004	20.91	21.39	20.91	21.36
163	NYSE	MFD	Tue, Dec 28, 2004	21.20	21.20	21.00	21.16
162	NYSE	MFD	Mon, Dec 27, 2004	21.01	21.20	20.87	21.20
161	NYSE	MFD	Thu, Dec 23, 2004	21.00	21.00	20.85	20.95
160	NYSE	MFD	Wed, Dec 22, 2004	21.00	21.09	20.82	20.95
159	NYSE	MFD	Tue, Dec 21, 2004	20.74	20.99	20.74	20.90
158	NYSE	MFD	Mon, Dec 20, 2004	20.66	20.75	20.55	20.74
157	NYSE	MFD	Fri, Dec 17, 2004	20.98	21.17	20.80	21.17
156	NYSE	MFD	Thu, Dec 16, 2004	20.93	21.05	20.75	20.93
155	NYSE	MFD	Wed, Dec 15, 2004	21.06	21.14	20.90	20.93
154	NYSE	MFD	Tue, Dec 14, 2004	20.98	21.20	20.86	21.05
153	NYSE	MFD	Mon, Dec 13, 2004	21.00	21.15	20.75	21.09
152	NYSE	MFD	Fri, Dec 10, 2004	20.50	20.99	20.50	20.90
151	NYSE	MFD	Thu, Dec 9, 2004	20.85	20.85	20.44	20.70
150	NYSE	MFD	Wed, Dec 8, 2004	20.97	20.97	20.33	20.73
149	NYSE	MFD	Tue, Dec 7, 2004	20.75	21.00	20.75	20.86
148	NYSE	MFD	Mon, Dec 6, 2004	20.78	20.78	20.45	20.70
147	NYSE	MFD	Fri, Dec 3, 2004	20.50	20.73	20.31	20.68
146	NYSE	MFD	Thu, Dec 2, 2004	20.30	20.46	20.10	20.30
145	NYSE	MFD	Wed, Dec 1, 2004	20.80	21.05	20.30	20.55
144	NYSE	MFD	Tue, Nov 30, 2004	20.36	20.82	20.30	20.70
143	NYSE	MFD	Mon, Nov 29, 2004	20.20	20.55	20.06	20.11
142	NYSE	MFD	Fri, Nov 26, 2004	20.10	20.15	20.00	20.08
141	NYSE	MFD	Wed, Nov 24, 2004	19.95	20.10	19.87	20.10
140	NYSE	MFD	Tue, Nov 23, 2004	19.85	19.95	19.85	19.94
139	NYSE	MFD	Mon, Nov 22, 2004	19.65	19.95	19.53	19.95
138	NYSE	MFD	Fri, Nov 19, 2004	19.73	19.77	19.48	19.65
137	NYSE	MFD	Thu, Nov 18, 2004	19.90	19.90	19.46	19.68
136	NYSE	MFD	Wed, Nov 17, 2004	19.37	19.83	19.37	19.80
135	NYSE	MFD	Tue, Nov 16, 2004	19.65	19.65	19.30	19.37
134	NYSE	MFD	Mon, Nov 15, 2004	19.80	19.83	19.52	19.55
133	NYSE	MFD	Fri, Nov 12, 2004	19.84	20.00	19.84	19.84
132	NYSE	MFD	Thu, Nov 11, 2004	20.09	20.09	19.85	19.90
131	NYSE	MFD	Wed, Nov 10, 2004	19.90	20.05	19.82	20.00
130	NYSE	MFD	Tue, Nov 9, 2004	19.90	20.05	19.82	20.00
129	NYSE	MFD	Mon, Nov 8, 2004	20.05	20.05	19.75	20.00
128	NYSE	MFD	Fri, Nov 5, 2004	20.10	20.10	19.81	19.95
127	NYSE	MFD	Thu, Nov 4, 2004	19.84	20.10	19.83	20.10
126	NYSE	MFD	Wed, Nov 3, 2004	19.85	20.00	19.76	19.84
125	NYSE	MFD	Tue, Nov 2, 2004	19.60	19.97	19.60	19.84
124	NYSE	MFD	Mon, Nov 1, 2004	19.37	19.73	19.37	19.60
123	NYSE	MFD	Fri, Oct 29, 2004	19.45	19.60	19.33	19.45
122	NYSE	MFD	Thu, Oct 28, 2004	19.30	19.50	19.20	19.49
121	NYSE	MFD	Wed, Oct 27, 2004	19.17	19.40	19.11	19.40
120	NYSE	MFD	Tue, Oct 26, 2004	18.70	19.19	18.70	19.15
119	NYSE	MFD	Mon, Oct 25, 2004	19.30	19.42	18.80	19.20
118	NYSE	MFD	Fri, Oct 22, 2004	19.22	19.35	19.20	19.32
117	NYSE	MFD	Thu, Oct 21, 2004	19.48	19.48	19.13	19.32
116	NYSE	MFD	Wed, Oct 20, 2004	19.16	19.40	19.09	19.40
115	NYSE	MFD	Tue, Oct 19, 2004	19.25	19.40	19.17	19.20
114	NYSE	MFD	Mon, Oct 18, 2004	19.30	19.35	19.14	19.33
113	NYSE	MFD	Fri, Oct 15, 2004	19.04	19.30	18.88	19.30
112	NYSE	MFD	Thu, Oct 14, 2004	19.09	19.09	18.96	19.04
111	NYSE	MFD	Wed, Oct 13, 2004	19.20	19.20	18.98	18.99
110	NYSE	MFD	Tue, Oct 12, 2004	19.20	19.26	19.11	19.20
109	NYSE	MFD	Mon, Oct 11, 2004	19.37	19.45	19.20	19.28
108	NYSE	MFD	Fri, Oct 8, 2004	19.34	19.50	19.27	19.47
107	NYSE	MFD	Thu, Oct 7, 2004	19.28	19.40	19.21	19.35
106	NYSE	MFD	Wed, Oct 6, 2004	19.17	19.39	19.17	19.26
105	NYSE	MFD	Tue, Oct 5, 2004	19.48	19.50	19.25	19.25
104	NYSE	MFD	Mon, Oct 4, 2004	19.69	19.89	19.25	19.40
103	NYSE	MFD	Fri, Oct 1, 2004	19.34	19.70	19.10	19.70
102	NYSE	MFD	Thu, Sep 30, 2004	18.96	19.32	18.82	19.32
101	NYSE	MFD	Wed, Sep 29, 2004	18.76	19.01	18.76	18.96
100	NYSE	MFD	Tue, Sep 28, 2004	18.53	18.73	18.51	18.63
99	NYSE	MFD	Mon, Sep 27, 2004	18.65	18.84	18.51	18.60
98	NYSE	MFD	Fri, Sep 24, 2004	18.81	18.81	18.58	18.71
97	NYSE	MFD	Thu, Sep 23, 2004	18.88	18.90	18.58	18.73
96	NYSE	MFD	Wed, Sep 22, 2004	18.56	18.92	18.56	18.85
95	NYSE	MFD	Tue, Sep 21, 2004	18.95	18.97	18.60	18.75
94	NYSE	MFD	Mon, Sep 20, 2004	19.05	19.05	18.70	18.92
93	NYSE	MFD	Fri, Sep 17, 2004	18.98	19.13	18.77	19.05
92	NYSE	MFD	Thu, Sep 16, 2004	18.86	19.00	18.73	18.97
91	NYSE	MFD	Wed, Sep 15, 2004	18.90	19.10	18.85	18.94
90	NYSE	MFD	Tue, Sep 14, 2004	19.20	19.35	18.93	19.28
89	NYSE	MFD	Mon, Sep 13, 2004	18.95	19.25	18.81	19.15
88	NYSE	MFD	Fri, Sep 10, 2004	19.05	19.05	18.75	18.85
87	NYSE	MFD	Thu, Sep 9, 2004	18.90	18.99	18.71	18.99
86	NYSE	MFD	Wed, Sep 8, 2004	18.90	18.98	18.65	18.89
85	NYSE	MFD	Tue, Sep 7, 2004	18.74	19.10	18.53	18.90
84	NYSE	MFD	Fri, Sep 3, 2004	18.50	18.75	18.37	18.75
83	NYSE	MFD	Thu, Sep 2, 2004	18.50	18.57	18.40	18.57
82	NYSE	MFD	Wed, Sep 1, 2004	18.35	18.52	18.35	18.52
81	NYSE	MFD	Tue, Aug 31, 2004	18.50	18.50	18.32	18.49
80	NYSE	MFD	Mon, Aug 30, 2004	18.26	18.50	18.20	18.50
79	NYSE	MFD	Fri, Aug 27, 2004	18.47	18.48	18.25	18.35
78	NYSE	MFD	Thu, Aug 26, 2004	18.35	18.49	18.20	18.47
77	NYSE	MFD	Wed, Aug 25, 2004	18.45	18.50	18.20	18.20
76	NYSE	MFD	Tue, Aug 24, 2004	18.35	18.44	17.94	18.44
75	NYSE	MFD	Mon, Aug 23, 2004	18.13	18.55	17.85	18.55
74	NYSE	MFD	Fri, Aug 20, 2004	18.06	18.25	17.86	18.11
73	NYSE	MFD	Thu, Aug 19, 2004	18.40	18.40	18.00	18.05
72	NYSE	MFD	Wed, Aug 18, 2004	18.46	18.50	18.20	18.42
71	NYSE	MFD	Tue, Aug 17, 2004	17.80	18.50	17.80	18.50
70	NYSE	MFD	Mon, Aug 16, 2004	17.75	17.98	17.56	17.75
69	NYSE	MFD	Fri, Aug 13, 2004	17.40	17.68	17.36	17.68
68	NYSE	MFD	Thu, Aug 12, 2004	17.45	17.50	17.32	17.34
67	NYSE	MFD	Wed, Aug 11, 2004	17.35	17.56	17.31	17.50
66	NYSE	MFD	Tue, Aug 10, 2004	17.33	17.46	17.20	17.46
65	NYSE	MFD	Mon, Aug 9, 2004	17.57	17.61	17.37	17.38
64	NYSE	MFD	Fri, Aug 6, 2004	17.50	17.60	17.45	17.51
63	NYSE	MFD	Thu, Aug 5, 2004	17.27	17.68	17.27	17.50
62	NYSE	MFD	Wed, Aug 4, 2004	17.30	17.46	17.20	17.46
61	NYSE	MFD	Tue, Aug 3, 2004	17.20	17.41	17.15	17.30
60	NYSE	MFD	Mon, Aug 2, 2004	17.38	17.48	17.06	17.35
59	NYSE	MFD	Fri, Jul 30, 2004	17.26	17.50	17.25	17.28
58	NYSE	MFD	Thu, Jul 29, 2004	17.10	17.36	17.08	17.34
57	NYSE	MFD	Wed, Jul 28, 2004	17.52	17.52	17.06	17.22
56	NYSE	MFD	Tue, Jul 27, 2004	17.30	17.45	17.15	17.42
55	NYSE	MFD	Mon, Jul 26, 2004	17.55	17.55	17.40	17.40
54	NYSE	MFD	Fri, Jul 23, 2004	17.52	17.58	17.37	17.48
53	NYSE	MFD	Thu, Jul 22, 2004	17.31	17.60	17.30	17.45
52	NYSE	MFD	Wed, Jul 21, 2004	17.49	17.60	17.33	17.33
51	NYSE	MFD	Tue, Jul 20, 2004	17.55	17.56	17.30	17.46
50	NYSE	MFD	Mon, Jul 19, 2004	17.79	17.87	17.30	17.40
49	NYSE	MFD	Fri, Jul 16, 2004	17.66	17.77	17.43	17.75
48	NYSE	MFD	Thu, Jul 15, 2004	17.60	17.63	17.39	17.63
47	NYSE	MFD	Wed, Jul 14, 2004	17.38	17.67	17.35	17.60
46	NYSE	MFD	Tue, Jul 13, 2004	17.48	17.60	17.40	17.40
45	NYSE	MFD	Mon, Jul 12, 2004	17.25	17.47	17.10	17.43
44	NYSE	MFD	Fri, Jul 9, 2004	17.11	17.29	17.11	17.23
43	NYSE	MFD	Thu, Jul 8, 2004	17.10	17.40	17.02	17.12
42	NYSE	MFD	Wed, Jul 7, 2004	17.20	17.40	17.09	17.10
41	NYSE	MFD	Tue, Jul 6, 2004	17.10	17.50	16.90	17.21
40	NYSE	MFD	Fri, Jul 2, 2004	17.25	17.30	17.20	17.21
39	NYSE	MFD	Thu, Jul 1, 2004	17.28	17.30	17.15	17.15
38	NYSE	MFD	Wed, Jun 30, 2004	17.25	17.26	17.10	17.10
37	NYSE	MFD	Tue, Jun 29, 2004	17.80	17.90	17.36	17.36
36	NYSE	MFD	Mon, Jun 28, 2004	17.30	17.60	17.30	17.55
35	NYSE	MFD	Fri, Jun 25, 2004	17.90	17.94	17.65	17.70
34	NYSE	MFD	Thu, Jun 24, 2004	17.50	17.92	17.50	17.90
33	NYSE	MFD	Wed, Jun 23, 2004	17.50	17.50	17.04	17.45
32	NYSE	MFD	Tue, Jun 22, 2004	17.63	17.70	17.30	17.45
31	NYSE	MFD	Mon, Jun 21, 2004	17.55	17.88	17.30	17.88
30	NYSE	MFD	Fri, Jun 18, 2004	17.40	17.62	17.40	17.59
29	NYSE	MFD	Thu, Jun 17, 2004	17.20	17.55	17.17	17.30
28	NYSE	MFD	Wed, Jun 16, 2004	17.43	17.58	17.26	17.26
27	NYSE	MFD	Tue, Jun 15, 2004	17.55	17.78	17.55	17.65
26	NYSE	MFD	Mon, Jun 14, 2004	17.95	17.95	17.66	17.66
25	NYSE	MFD	Thu, Jun 10, 2004	18.40	18.40	18.02	18.04
24	NYSE	MFD	Wed, Jun 9, 2004	18.40	18.50	18.40	18.50
23	NYSE	MFD	Tue, Jun 8, 2004	18.65	18.75	18.15	18.35
22	NYSE	MFD	Mon, Jun 7, 2004	18.85	18.85	18.35	18.50
21	NYSE	MFD	Fri, Jun 4, 2004	17.81	18.90	17.81	18.75
20	NYSE	MFD	Thu, Jun 3, 2004	17.95	17.95	17.74	17.80
19	NYSE	MFD	Wed, Jun 2, 2004	17.64	17.93	17.64	17.93
18	NYSE	MFD	Tue, Jun 1, 2004	17.66	17.75	17.60	17.70
17	NYSE	MFD	Fri, May 28, 2004	17.55	17.80	17.55	17.70
16	NYSE	MFD	Thu, May 27, 2004	17.95	17.95	17.60	17.66
15	NYSE	MFD	Wed, May 26, 2004	17.90	18.05	17.71	17.85
14	NYSE	MFD	Tue, May 25, 2004	17.37	17.82	17.37	17.75
13	NYSE	MFD	Mon, May 24, 2004	17.11	17.39	17.06	17.37
12	NYSE	MFD	Fri, May 21, 2004	17.50	17.65	17.20	17.20
11	NYSE	MFD	Thu, May 20, 2004	17.33	17.75	17.05	17.75
10	NYSE	MFD	Wed, May 19, 2004	17.15	17.35	16.90	17.25
9	NYSE	MFD	Tue, May 18, 2004	17.00	17.30	16.95	17.20
8	NYSE	MFD	Mon, May 17, 2004	17.30	17.30	17.00	17.00
7	NYSE	MFD	Fri, May 14, 2004	17.65	17.65	17.10	17.45
6	NYSE	MFD	Thu, May 13, 2004	17.80	18.05	17.55	17.55
5	NYSE	MFD	Wed, May 12, 2004	18.15	18.20	17.70	17.70
4	NYSE	MFD	Tue, May 11, 2004	17.00	18.05	16.90	18.00
3	NYSE	MFD	Mon, May 10, 2004	18.05	18.05	16.55	16.80
2	NYSE	MFD	Fri, May 7, 2004	18.50	18.50	18.05	18.05
1	NYSE	MFD	Thu, May 6, 2004	18.85	18.89	18.42	18.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Macquarie/First Trust Global Infrastructure/Utilities Dividend&Income Fund NYSE:MFD 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