Martin Midstream Partners LP NASDAQ:MMLP Historical Prices

Below are the 5087 trading days of historical prices for MMLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5087	NASDAQ	MMLP	Wed, Jan 18, 2023	3.18	3.29	3.18	3.27
5086	NASDAQ	MMLP	Tue, Jan 17, 2023	3.16	3.28	3.16	3.20
5085	NASDAQ	MMLP	Fri, Jan 13, 2023	3.28	3.29	3.22	3.25
5084	NASDAQ	MMLP	Thu, Jan 12, 2023	3.24	3.34	3.16	3.25
5083	NASDAQ	MMLP	Wed, Jan 11, 2023	3.25	3.31	3.14	3.28
5082	NASDAQ	MMLP	Tue, Jan 10, 2023	3.25	3.28	3.20	3.28
5081	NASDAQ	MMLP	Mon, Jan 9, 2023	3.26	3.35	3.25	3.25
5080	NASDAQ	MMLP	Fri, Jan 6, 2023	3.33	3.35	3.27	3.35
5079	NASDAQ	MMLP	Thu, Jan 5, 2023	3.14	3.29	2.97	3.29
5078	NASDAQ	MMLP	Wed, Jan 4, 2023	3.02	3.11	2.97	3.07
5077	NASDAQ	MMLP	Tue, Jan 3, 2023	3.05	3.05	2.95	3.02
5076	NASDAQ	MMLP	Fri, Dec 30, 2022	2.95	3.01	2.85	3.00
5075	NASDAQ	MMLP	Thu, Dec 29, 2022	2.90	2.99	2.90	2.96
5074	NASDAQ	MMLP	Wed, Dec 28, 2022	2.80	2.96	2.80	2.90
5073	NASDAQ	MMLP	Tue, Dec 27, 2022	2.82	2.96	2.76	2.92
5072	NASDAQ	MMLP	Fri, Dec 23, 2022	2.73	2.89	2.73	2.85
5071	NASDAQ	MMLP	Thu, Dec 22, 2022	2.81	2.85	2.78	2.81
5070	NASDAQ	MMLP	Wed, Dec 21, 2022	2.91	2.99	2.79	2.83
5069	NASDAQ	MMLP	Tue, Dec 20, 2022	2.98	3.08	2.77	2.91
5068	NASDAQ	MMLP	Mon, Dec 19, 2022	3.10	3.20	3.06	3.09
5067	NASDAQ	MMLP	Fri, Dec 16, 2022	3.12	3.24	3.12	3.21
5066	NASDAQ	MMLP	Thu, Dec 15, 2022	3.19	3.29	3.10	3.26
5065	NASDAQ	MMLP	Wed, Dec 14, 2022	3.13	3.34	3.13	3.22
5064	NASDAQ	MMLP	Tue, Dec 13, 2022	3.20	3.24	3.13	3.19
5063	NASDAQ	MMLP	Mon, Dec 12, 2022	3.11	3.26	3.11	3.23
5062	NASDAQ	MMLP	Fri, Dec 9, 2022	3.18	3.23	3.12	3.20
5061	NASDAQ	MMLP	Thu, Dec 8, 2022	3.25	3.25	3.16	3.24
5060	NASDAQ	MMLP	Wed, Dec 7, 2022	3.24	3.27	3.19	3.25
5059	NASDAQ	MMLP	Tue, Dec 6, 2022	3.16	3.25	3.16	3.24
5058	NASDAQ	MMLP	Mon, Dec 5, 2022	3.19	3.28	3.15	3.19
5057	NASDAQ	MMLP	Fri, Dec 2, 2022	3.23	3.29	3.17	3.28
5056	NASDAQ	MMLP	Thu, Dec 1, 2022	3.24	3.26	3.17	3.23
5055	NASDAQ	MMLP	Wed, Nov 30, 2022	3.25	3.29	3.15	3.27
5054	NASDAQ	MMLP	Tue, Nov 29, 2022	3.05	3.29	3.03	3.25
5053	NASDAQ	MMLP	Mon, Nov 28, 2022	3.19	3.24	3.03	3.13
5052	NASDAQ	MMLP	Fri, Nov 25, 2022	3.26	3.33	3.22	3.26
5051	NASDAQ	MMLP	Wed, Nov 23, 2022	3.32	3.37	3.25	3.31
5050	NASDAQ	MMLP	Tue, Nov 22, 2022	3.39	3.39	3.29	3.37
5049	NASDAQ	MMLP	Mon, Nov 21, 2022	3.26	3.35	3.17	3.31
5048	NASDAQ	MMLP	Fri, Nov 18, 2022	3.32	3.36	3.28	3.28
5047	NASDAQ	MMLP	Thu, Nov 17, 2022	3.32	3.38	3.25	3.30
5046	NASDAQ	MMLP	Wed, Nov 16, 2022	3.19	3.35	3.15	3.35
5045	NASDAQ	MMLP	Tue, Nov 15, 2022	3.26	3.34	3.22	3.26
5044	NASDAQ	MMLP	Mon, Nov 14, 2022	3.24	3.40	3.20	3.25
5043	NASDAQ	MMLP	Fri, Nov 11, 2022	3.15	3.30	3.15	3.24
5042	NASDAQ	MMLP	Thu, Nov 10, 2022	3.19	3.36	3.16	3.23
5041	NASDAQ	MMLP	Wed, Nov 9, 2022	3.23	3.29	3.16	3.23
5040	NASDAQ	MMLP	Tue, Nov 8, 2022	3.13	3.25	3.13	3.25
5039	NASDAQ	MMLP	Mon, Nov 7, 2022	3.05	3.21	3.05	3.19
5038	NASDAQ	MMLP	Fri, Nov 4, 2022	3.02	3.12	2.87	3.12
5037	NASDAQ	MMLP	Thu, Nov 3, 2022	2.85	3.14	2.57	3.08
5036	NASDAQ	MMLP	Wed, Nov 2, 2022	3.43	3.63	3.42	3.60
5035	NASDAQ	MMLP	Tue, Nov 1, 2022	3.40	3.50	3.29	3.50
5034	NASDAQ	MMLP	Mon, Oct 31, 2022	3.17	3.37	3.16	3.34
5033	NASDAQ	MMLP	Fri, Oct 28, 2022	3.22	3.23	3.06	3.20
5032	NASDAQ	MMLP	Thu, Oct 27, 2022	3.34	3.34	3.17	3.26
5031	NASDAQ	MMLP	Wed, Oct 26, 2022	3.42	3.45	3.23	3.35
5030	NASDAQ	MMLP	Tue, Oct 25, 2022	3.37	3.41	3.31	3.32
5029	NASDAQ	MMLP	Mon, Oct 24, 2022	3.38	3.54	3.37	3.41
5028	NASDAQ	MMLP	Fri, Oct 21, 2022	3.23	3.42	3.23	3.38
5027	NASDAQ	MMLP	Thu, Oct 20, 2022	3.25	3.30	3.19	3.24
5026	NASDAQ	MMLP	Wed, Oct 19, 2022	3.10	3.27	2.98	3.20
5025	NASDAQ	MMLP	Tue, Oct 18, 2022	3.10	3.16	2.85	3.16
5024	NASDAQ	MMLP	Mon, Oct 17, 2022	3.30	3.37	2.81	2.81
5023	NASDAQ	MMLP	Fri, Oct 14, 2022	3.29	3.49	3.24	3.30
5022	NASDAQ	MMLP	Thu, Oct 13, 2022	3.26	3.39	3.24	3.29
5021	NASDAQ	MMLP	Wed, Oct 12, 2022	3.33	3.50	3.25	3.34
5020	NASDAQ	MMLP	Tue, Oct 11, 2022	3.51	3.51	3.38	3.48
5019	NASDAQ	MMLP	Mon, Oct 10, 2022	3.67	3.67	3.51	3.54
5018	NASDAQ	MMLP	Fri, Oct 7, 2022	3.50	3.66	3.50	3.64
5017	NASDAQ	MMLP	Thu, Oct 6, 2022	3.70	3.75	3.51	3.55
5016	NASDAQ	MMLP	Wed, Oct 5, 2022	3.62	3.75	3.60	3.61
5015	NASDAQ	MMLP	Tue, Oct 4, 2022	3.49	3.70	3.47	3.70
5014	NASDAQ	MMLP	Mon, Oct 3, 2022	3.37	3.54	3.37	3.44
5013	NASDAQ	MMLP	Fri, Sep 30, 2022	3.35	3.63	3.33	3.40
5012	NASDAQ	MMLP	Thu, Sep 29, 2022	3.37	3.54	3.27	3.35
5011	NASDAQ	MMLP	Wed, Sep 28, 2022	3.33	3.57	3.29	3.56
5010	NASDAQ	MMLP	Tue, Sep 27, 2022	3.35	3.45	3.12	3.24
5009	NASDAQ	MMLP	Mon, Sep 26, 2022	3.25	3.45	3.22	3.35
5008	NASDAQ	MMLP	Fri, Sep 23, 2022	3.65	3.66	3.10	3.40
5007	NASDAQ	MMLP	Thu, Sep 22, 2022	3.61	3.70	3.51	3.69
5006	NASDAQ	MMLP	Wed, Sep 21, 2022	3.75	3.80	3.60	3.71
5005	NASDAQ	MMLP	Tue, Sep 20, 2022	3.82	3.83	3.58	3.67
5004	NASDAQ	MMLP	Mon, Sep 19, 2022	3.79	3.89	3.78	3.83
5003	NASDAQ	MMLP	Fri, Sep 16, 2022	3.83	3.89	3.67	3.89
5002	NASDAQ	MMLP	Thu, Sep 15, 2022	3.77	3.88	3.65	3.76
5001	NASDAQ	MMLP	Wed, Sep 14, 2022	3.69	3.80	3.65	3.77
5000	NASDAQ	MMLP	Tue, Sep 13, 2022	3.80	3.85	3.69	3.72
4999	NASDAQ	MMLP	Mon, Sep 12, 2022	3.87	3.91	3.78	3.78
4998	NASDAQ	MMLP	Fri, Sep 9, 2022	3.74	3.91	3.74	3.87
4997	NASDAQ	MMLP	Thu, Sep 8, 2022	3.69	3.85	3.57	3.75
4996	NASDAQ	MMLP	Wed, Sep 7, 2022	3.75	3.89	3.70	3.75
4995	NASDAQ	MMLP	Tue, Sep 6, 2022	3.95	4.04	3.77	3.80
4994	NASDAQ	MMLP	Fri, Sep 2, 2022	3.94	4.12	3.87	3.96
4993	NASDAQ	MMLP	Thu, Sep 1, 2022	4.24	4.24	3.87	3.90
4992	NASDAQ	MMLP	Wed, Aug 31, 2022	4.00	4.25	3.89	4.25
4991	NASDAQ	MMLP	Tue, Aug 30, 2022	4.09	4.27	3.87	4.15
4990	NASDAQ	MMLP	Mon, Aug 29, 2022	4.21	4.21	4.05	4.11
4989	NASDAQ	MMLP	Fri, Aug 26, 2022	4.29	4.29	4.06	4.06
4988	NASDAQ	MMLP	Thu, Aug 25, 2022	4.37	4.37	4.26	4.33
4987	NASDAQ	MMLP	Wed, Aug 24, 2022	4.35	4.38	4.30	4.38
4986	NASDAQ	MMLP	Tue, Aug 23, 2022	4.20	4.35	4.20	4.34
4985	NASDAQ	MMLP	Mon, Aug 22, 2022	4.18	4.30	4.13	4.22
4984	NASDAQ	MMLP	Fri, Aug 19, 2022	4.40	4.40	4.18	4.26
4983	NASDAQ	MMLP	Thu, Aug 18, 2022	4.16	4.45	4.10	4.39
4982	NASDAQ	MMLP	Wed, Aug 17, 2022	3.93	4.20	3.90	4.09
4981	NASDAQ	MMLP	Tue, Aug 16, 2022	3.80	4.00	3.80	3.97
4980	NASDAQ	MMLP	Mon, Aug 15, 2022	3.82	3.99	3.75	3.93
4979	NASDAQ	MMLP	Fri, Aug 12, 2022	4.05	4.09	3.81	3.89
4978	NASDAQ	MMLP	Thu, Aug 11, 2022	4.06	4.19	4.06	4.09
4977	NASDAQ	MMLP	Wed, Aug 10, 2022	4.14	4.20	4.06	4.10
4976	NASDAQ	MMLP	Tue, Aug 9, 2022	4.21	4.21	4.00	4.12
4975	NASDAQ	MMLP	Mon, Aug 8, 2022	4.21	4.28	4.10	4.15
4974	NASDAQ	MMLP	Fri, Aug 5, 2022	4.20	4.37	4.20	4.31
4973	NASDAQ	MMLP	Thu, Aug 4, 2022	4.47	4.58	4.00	4.27
4972	NASDAQ	MMLP	Wed, Aug 3, 2022	4.60	4.60	4.40	4.49
4971	NASDAQ	MMLP	Tue, Aug 2, 2022	4.50	4.59	4.42	4.59
4970	NASDAQ	MMLP	Mon, Aug 1, 2022	4.53	4.54	4.40	4.47
4969	NASDAQ	MMLP	Fri, Jul 29, 2022	4.33	4.55	4.26	4.46
4968	NASDAQ	MMLP	Thu, Jul 28, 2022	4.25	4.35	4.22	4.35
4967	NASDAQ	MMLP	Wed, Jul 27, 2022	4.18	4.25	4.10	4.24
4966	NASDAQ	MMLP	Tue, Jul 26, 2022	4.21	4.22	4.04	4.12
4965	NASDAQ	MMLP	Mon, Jul 25, 2022	4.35	4.35	4.11	4.18
4964	NASDAQ	MMLP	Fri, Jul 22, 2022	4.44	4.45	4.13	4.20
4963	NASDAQ	MMLP	Thu, Jul 21, 2022	4.49	4.75	4.28	4.48
4962	NASDAQ	MMLP	Wed, Jul 20, 2022	3.88	4.29	3.85	4.17
4961	NASDAQ	MMLP	Tue, Jul 19, 2022	3.81	3.95	3.77	3.85
4960	NASDAQ	MMLP	Mon, Jul 18, 2022	3.82	3.90	3.76	3.76
4959	NASDAQ	MMLP	Fri, Jul 15, 2022	3.70	3.89	3.70	3.76
4958	NASDAQ	MMLP	Thu, Jul 14, 2022	3.80	3.80	3.65	3.75
4957	NASDAQ	MMLP	Wed, Jul 13, 2022	3.70	3.92	3.70	3.81
4956	NASDAQ	MMLP	Tue, Jul 12, 2022	3.71	3.79	3.65	3.75
4955	NASDAQ	MMLP	Mon, Jul 11, 2022	3.78	3.93	3.70	3.71
4954	NASDAQ	MMLP	Fri, Jul 8, 2022	4.07	4.07	3.72	3.82
4953	NASDAQ	MMLP	Thu, Jul 7, 2022	3.70	3.91	3.69	3.83
4952	NASDAQ	MMLP	Wed, Jul 6, 2022	3.65	3.73	3.60	3.67
4951	NASDAQ	MMLP	Tue, Jul 5, 2022	3.85	4.00	3.65	3.68
4950	NASDAQ	MMLP	Fri, Jul 1, 2022	3.85	4.04	3.85	4.02
4949	NASDAQ	MMLP	Thu, Jun 30, 2022	3.70	4.06	3.65	3.98
4948	NASDAQ	MMLP	Wed, Jun 29, 2022	3.79	3.84	3.61	3.81
4947	NASDAQ	MMLP	Tue, Jun 28, 2022	4.02	4.10	3.82	3.93
4946	NASDAQ	MMLP	Mon, Jun 27, 2022	3.55	4.20	3.55	4.00
4945	NASDAQ	MMLP	Fri, Jun 24, 2022	3.60	3.89	3.60	3.65
4944	NASDAQ	MMLP	Thu, Jun 23, 2022	3.86	3.90	3.61	3.63
4943	NASDAQ	MMLP	Wed, Jun 22, 2022	3.81	3.96	3.72	3.81
4942	NASDAQ	MMLP	Tue, Jun 21, 2022	3.66	4.07	3.66	3.93
4941	NASDAQ	MMLP	Fri, Jun 17, 2022	3.96	3.98	3.63	3.78
4940	NASDAQ	MMLP	Thu, Jun 16, 2022	4.04	4.08	3.88	3.94
4939	NASDAQ	MMLP	Wed, Jun 15, 2022	4.22	4.30	4.00	4.10
4938	NASDAQ	MMLP	Tue, Jun 14, 2022	4.00	4.29	4.00	4.29
4937	NASDAQ	MMLP	Mon, Jun 13, 2022	4.25	4.40	3.95	3.95
4936	NASDAQ	MMLP	Fri, Jun 10, 2022	4.45	4.56	4.29	4.40
4935	NASDAQ	MMLP	Thu, Jun 9, 2022	4.80	4.80	4.36	4.46
4934	NASDAQ	MMLP	Wed, Jun 8, 2022	4.86	4.91	4.71	4.72
4933	NASDAQ	MMLP	Tue, Jun 7, 2022	4.60	5.00	4.48	4.86
4932	NASDAQ	MMLP	Mon, Jun 6, 2022	4.70	4.75	4.55	4.72
4931	NASDAQ	MMLP	Fri, Jun 3, 2022	4.54	4.67	4.37	4.63
4930	NASDAQ	MMLP	Thu, Jun 2, 2022	4.31	4.68	4.31	4.52
4929	NASDAQ	MMLP	Wed, Jun 1, 2022	4.14	4.40	4.11	4.31
4928	NASDAQ	MMLP	Tue, May 31, 2022	4.10	4.17	4.02	4.10
4927	NASDAQ	MMLP	Fri, May 27, 2022	4.00	4.16	4.00	4.11
4926	NASDAQ	MMLP	Thu, May 26, 2022	4.00	4.12	3.99	4.06
4925	NASDAQ	MMLP	Wed, May 25, 2022	4.02	4.11	3.94	3.94
4924	NASDAQ	MMLP	Tue, May 24, 2022	4.04	4.12	3.90	4.07
4923	NASDAQ	MMLP	Mon, May 23, 2022	4.20	4.20	3.97	4.09
4922	NASDAQ	MMLP	Fri, May 20, 2022	4.10	4.18	4.06	4.08
4921	NASDAQ	MMLP	Thu, May 19, 2022	4.17	4.29	4.00	4.14
4920	NASDAQ	MMLP	Wed, May 18, 2022	4.32	4.33	4.17	4.17
4919	NASDAQ	MMLP	Tue, May 17, 2022	4.25	4.46	4.16	4.36
4918	NASDAQ	MMLP	Mon, May 16, 2022	4.07	4.40	4.07	4.19
4917	NASDAQ	MMLP	Fri, May 13, 2022	4.05	4.20	3.98	4.08
4916	NASDAQ	MMLP	Thu, May 12, 2022	4.15	4.16	3.81	3.90
4915	NASDAQ	MMLP	Wed, May 11, 2022	4.26	4.68	4.21	4.21
4914	NASDAQ	MMLP	Tue, May 10, 2022	4.52	4.68	3.96	4.19
4913	NASDAQ	MMLP	Mon, May 9, 2022	4.70	4.72	4.45	4.56
4912	NASDAQ	MMLP	Fri, May 6, 2022	4.87	5.02	4.70	4.72
4911	NASDAQ	MMLP	Thu, May 5, 2022	5.25	5.28	4.88	4.89
4910	NASDAQ	MMLP	Wed, May 4, 2022	4.85	5.28	4.81	5.16
4909	NASDAQ	MMLP	Tue, May 3, 2022	4.68	5.00	4.67	4.76
4908	NASDAQ	MMLP	Mon, May 2, 2022	4.35	4.77	4.25	4.74
4907	NASDAQ	MMLP	Fri, Apr 29, 2022	4.81	4.91	4.37	4.45
4906	NASDAQ	MMLP	Thu, Apr 28, 2022	4.96	5.04	4.63	4.80
4905	NASDAQ	MMLP	Wed, Apr 27, 2022	4.99	5.15	4.67	4.91
4904	NASDAQ	MMLP	Tue, Apr 26, 2022	4.90	5.17	4.81	4.98
4903	NASDAQ	MMLP	Mon, Apr 25, 2022	5.28	5.35	4.63	4.95
4902	NASDAQ	MMLP	Fri, Apr 22, 2022	5.78	5.93	5.34	5.39
4901	NASDAQ	MMLP	Thu, Apr 21, 2022	5.67	5.90	5.56	5.74
4900	NASDAQ	MMLP	Wed, Apr 20, 2022	5.41	5.97	5.41	5.60
4899	NASDAQ	MMLP	Tue, Apr 19, 2022	5.57	5.61	5.44	5.46
4898	NASDAQ	MMLP	Mon, Apr 18, 2022	5.48	5.98	5.37	5.46
4897	NASDAQ	MMLP	Thu, Apr 14, 2022	5.50	5.70	5.31	5.42
4896	NASDAQ	MMLP	Wed, Apr 13, 2022	5.00	5.71	4.97	5.47
4895	NASDAQ	MMLP	Tue, Apr 12, 2022	4.35	4.95	4.30	4.89
4894	NASDAQ	MMLP	Mon, Apr 11, 2022	4.41	4.57	4.40	4.41
4893	NASDAQ	MMLP	Fri, Apr 8, 2022	4.47	4.65	4.45	4.60
4892	NASDAQ	MMLP	Thu, Apr 7, 2022	4.50	4.69	4.38	4.43
4891	NASDAQ	MMLP	Wed, Apr 6, 2022	4.36	4.55	4.24	4.47
4890	NASDAQ	MMLP	Tue, Apr 5, 2022	4.27	4.37	4.22	4.27
4889	NASDAQ	MMLP	Mon, Apr 4, 2022	4.23	4.30	4.16	4.25
4888	NASDAQ	MMLP	Fri, Apr 1, 2022	4.20	4.27	4.09	4.23
4887	NASDAQ	MMLP	Thu, Mar 31, 2022	4.03	4.33	4.03	4.20
4886	NASDAQ	MMLP	Wed, Mar 30, 2022	4.30	4.44	3.96	4.03
4885	NASDAQ	MMLP	Tue, Mar 29, 2022	4.24	4.43	4.07	4.42
4884	NASDAQ	MMLP	Mon, Mar 28, 2022	4.73	4.73	4.27	4.32
4883	NASDAQ	MMLP	Fri, Mar 25, 2022	4.40	4.75	4.40	4.73
4882	NASDAQ	MMLP	Thu, Mar 24, 2022	4.39	4.47	4.30	4.37
4881	NASDAQ	MMLP	Wed, Mar 23, 2022	4.31	4.46	4.31	4.44
4880	NASDAQ	MMLP	Tue, Mar 22, 2022	4.30	4.37	4.26	4.30
4879	NASDAQ	MMLP	Mon, Mar 21, 2022	4.05	4.35	4.04	4.26
4878	NASDAQ	MMLP	Fri, Mar 18, 2022	4.01	4.19	3.94	4.08
4877	NASDAQ	MMLP	Thu, Mar 17, 2022	3.85	3.98	3.77	3.94
4876	NASDAQ	MMLP	Wed, Mar 16, 2022	3.57	3.83	3.51	3.78
4875	NASDAQ	MMLP	Tue, Mar 15, 2022	3.76	3.84	3.54	3.61
4874	NASDAQ	MMLP	Mon, Mar 14, 2022	3.69	3.84	3.51	3.79
4873	NASDAQ	MMLP	Fri, Mar 11, 2022	4.09	4.17	3.51	3.70
4872	NASDAQ	MMLP	Thu, Mar 10, 2022	3.92	4.17	3.81	4.09
4871	NASDAQ	MMLP	Wed, Mar 9, 2022	3.75	4.12	3.64	3.87
4870	NASDAQ	MMLP	Tue, Mar 8, 2022	3.79	4.40	3.71	3.85
4869	NASDAQ	MMLP	Mon, Mar 7, 2022	3.40	3.87	3.38	3.66
4868	NASDAQ	MMLP	Fri, Mar 4, 2022	3.30	3.35	3.21	3.26
4867	NASDAQ	MMLP	Thu, Mar 3, 2022	3.32	3.41	3.32	3.32
4866	NASDAQ	MMLP	Wed, Mar 2, 2022	3.33	3.43	3.25	3.38
4865	NASDAQ	MMLP	Tue, Mar 1, 2022	3.30	3.40	3.30	3.30
4864	NASDAQ	MMLP	Mon, Feb 28, 2022	3.15	3.34	3.15	3.29
4863	NASDAQ	MMLP	Fri, Feb 25, 2022	3.25	3.26	3.13	3.23
4862	NASDAQ	MMLP	Thu, Feb 24, 2022	3.09	3.25	3.09	3.23
4861	NASDAQ	MMLP	Wed, Feb 23, 2022	3.10	3.23	3.05	3.17
4860	NASDAQ	MMLP	Tue, Feb 22, 2022	3.10	3.12	2.90	3.09
4859	NASDAQ	MMLP	Fri, Feb 18, 2022	3.02	3.10	3.00	3.00
4858	NASDAQ	MMLP	Thu, Feb 17, 2022	3.14	3.14	2.91	2.93
4857	NASDAQ	MMLP	Wed, Feb 16, 2022	3.11	3.20	3.10	3.11
4856	NASDAQ	MMLP	Tue, Feb 15, 2022	3.10	3.19	3.05	3.14
4855	NASDAQ	MMLP	Mon, Feb 14, 2022	3.15	3.18	3.05	3.07
4854	NASDAQ	MMLP	Fri, Feb 11, 2022	3.12	3.20	3.08	3.13
4853	NASDAQ	MMLP	Thu, Feb 10, 2022	3.08	3.21	3.06	3.12
4852	NASDAQ	MMLP	Wed, Feb 9, 2022	3.08	3.20	3.08	3.17
4851	NASDAQ	MMLP	Tue, Feb 8, 2022	3.16	3.17	3.06	3.11
4850	NASDAQ	MMLP	Mon, Feb 7, 2022	3.20	3.25	3.00	3.17
4849	NASDAQ	MMLP	Fri, Feb 4, 2022	3.11	3.21	3.02	3.20
4848	NASDAQ	MMLP	Thu, Feb 3, 2022	3.07	3.20	3.00	3.13
4847	NASDAQ	MMLP	Wed, Feb 2, 2022	3.03	3.10	3.00	3.07
4846	NASDAQ	MMLP	Tue, Feb 1, 2022	3.10	3.10	3.01	3.02
4845	NASDAQ	MMLP	Mon, Jan 31, 2022	3.04	3.06	2.95	3.06
4844	NASDAQ	MMLP	Fri, Jan 28, 2022	2.87	3.04	2.87	2.93
4843	NASDAQ	MMLP	Thu, Jan 27, 2022	2.97	3.04	2.89	2.98
4842	NASDAQ	MMLP	Wed, Jan 26, 2022	2.95	3.08	2.95	3.05
4841	NASDAQ	MMLP	Tue, Jan 25, 2022	3.05	3.10	2.88	3.03
4840	NASDAQ	MMLP	Mon, Jan 24, 2022	3.03	3.10	2.95	3.07
4839	NASDAQ	MMLP	Fri, Jan 21, 2022	3.08	3.17	3.03	3.12
4838	NASDAQ	MMLP	Thu, Jan 20, 2022	3.03	3.16	3.02	3.11
4837	NASDAQ	MMLP	Wed, Jan 19, 2022	3.08	3.13	2.92	3.07
4836	NASDAQ	MMLP	Tue, Jan 18, 2022	2.96	3.08	2.96	3.07
4835	NASDAQ	MMLP	Fri, Jan 14, 2022	3.00	3.16	2.91	3.07
4834	NASDAQ	MMLP	Thu, Jan 13, 2022	2.93	3.06	2.86	3.03
4833	NASDAQ	MMLP	Wed, Jan 12, 2022	2.93	2.95	2.86	2.92
4832	NASDAQ	MMLP	Tue, Jan 11, 2022	2.86	2.96	2.76	2.95
4831	NASDAQ	MMLP	Mon, Jan 10, 2022	2.91	2.98	2.81	2.88
4830	NASDAQ	MMLP	Fri, Jan 7, 2022	2.85	3.00	2.84	2.99
4829	NASDAQ	MMLP	Thu, Jan 6, 2022	2.88	2.94	2.85	2.87
4828	NASDAQ	MMLP	Wed, Jan 5, 2022	2.82	2.93	2.82	2.89
4827	NASDAQ	MMLP	Tue, Jan 4, 2022	2.84	2.90	2.81	2.88
4826	NASDAQ	MMLP	Mon, Jan 3, 2022	2.68	2.89	2.68	2.89
4825	NASDAQ	MMLP	Fri, Dec 31, 2021	2.63	2.67	2.60	2.66
4824	NASDAQ	MMLP	Thu, Dec 30, 2021	2.55	2.70	2.52	2.64
4823	NASDAQ	MMLP	Wed, Dec 29, 2021	2.71	2.71	2.52	2.59
4822	NASDAQ	MMLP	Tue, Dec 28, 2021	2.78	2.78	2.61	2.66
4821	NASDAQ	MMLP	Mon, Dec 27, 2021	2.72	2.80	2.68	2.68
4820	NASDAQ	MMLP	Thu, Dec 23, 2021	2.80	2.81	2.71	2.79
4819	NASDAQ	MMLP	Wed, Dec 22, 2021	2.74	2.84	2.74	2.80
4818	NASDAQ	MMLP	Tue, Dec 21, 2021	2.69	2.82	2.69	2.79
4817	NASDAQ	MMLP	Mon, Dec 20, 2021	2.68	2.79	2.65	2.72
4816	NASDAQ	MMLP	Fri, Dec 17, 2021	2.90	2.93	2.73	2.73
4815	NASDAQ	MMLP	Thu, Dec 16, 2021	2.75	2.93	2.75	2.90
4814	NASDAQ	MMLP	Wed, Dec 15, 2021	2.80	2.87	2.72	2.78
4813	NASDAQ	MMLP	Tue, Dec 14, 2021	2.78	2.87	2.78	2.84
4812	NASDAQ	MMLP	Mon, Dec 13, 2021	2.75	2.91	2.75	2.82
4811	NASDAQ	MMLP	Fri, Dec 10, 2021	2.78	2.82	2.65	2.76
4810	NASDAQ	MMLP	Thu, Dec 9, 2021	2.85	2.93	2.76	2.79
4809	NASDAQ	MMLP	Wed, Dec 8, 2021	2.98	3.09	2.88	2.88
4808	NASDAQ	MMLP	Tue, Dec 7, 2021	2.87	3.01	2.87	3.01
4807	NASDAQ	MMLP	Mon, Dec 6, 2021	2.79	2.98	2.79	2.95
4806	NASDAQ	MMLP	Fri, Dec 3, 2021	2.85	2.93	2.85	2.87
4805	NASDAQ	MMLP	Thu, Dec 2, 2021	2.81	2.99	2.79	2.91
4804	NASDAQ	MMLP	Wed, Dec 1, 2021	2.73	2.88	2.72	2.83
4803	NASDAQ	MMLP	Tue, Nov 30, 2021	2.59	2.77	2.59	2.76
4802	NASDAQ	MMLP	Mon, Nov 29, 2021	2.77	2.79	2.63	2.66
4801	NASDAQ	MMLP	Fri, Nov 26, 2021	2.75	2.82	2.75	2.79
4800	NASDAQ	MMLP	Wed, Nov 24, 2021	2.76	2.92	2.75	2.81
4799	NASDAQ	MMLP	Tue, Nov 23, 2021	2.85	2.85	2.71	2.77
4798	NASDAQ	MMLP	Mon, Nov 22, 2021	2.83	2.97	2.70	2.71
4797	NASDAQ	MMLP	Fri, Nov 19, 2021	3.00	3.07	2.83	2.86
4796	NASDAQ	MMLP	Thu, Nov 18, 2021	3.01	3.08	2.96	3.02
4795	NASDAQ	MMLP	Wed, Nov 17, 2021	3.11	3.15	3.02	3.03
4794	NASDAQ	MMLP	Tue, Nov 16, 2021	3.17	3.20	3.05	3.16
4793	NASDAQ	MMLP	Mon, Nov 15, 2021	3.10	3.19	3.03	3.18
4792	NASDAQ	MMLP	Fri, Nov 12, 2021	3.14	3.20	3.12	3.13
4791	NASDAQ	MMLP	Thu, Nov 11, 2021	3.18	3.20	3.08	3.18
4790	NASDAQ	MMLP	Wed, Nov 10, 2021	3.18	3.21	3.12	3.14
4789	NASDAQ	MMLP	Tue, Nov 9, 2021	3.16	3.24	3.12	3.23
4788	NASDAQ	MMLP	Mon, Nov 8, 2021	3.15	3.25	3.15	3.21
4787	NASDAQ	MMLP	Fri, Nov 5, 2021	3.10	3.16	3.10	3.14
4786	NASDAQ	MMLP	Thu, Nov 4, 2021	3.14	3.17	3.00	3.04
4785	NASDAQ	MMLP	Wed, Nov 3, 2021	3.11	3.20	3.05	3.13
4784	NASDAQ	MMLP	Tue, Nov 2, 2021	3.10	3.15	3.00	3.11
4783	NASDAQ	MMLP	Mon, Nov 1, 2021	3.15	3.24	3.10	3.13
4782	NASDAQ	MMLP	Fri, Oct 29, 2021	3.19	3.22	3.15	3.18
4781	NASDAQ	MMLP	Thu, Oct 28, 2021	3.21	3.32	3.15	3.24
4780	NASDAQ	MMLP	Wed, Oct 27, 2021	3.15	3.24	3.11	3.20
4779	NASDAQ	MMLP	Tue, Oct 26, 2021	3.18	3.31	3.12	3.18
4778	NASDAQ	MMLP	Mon, Oct 25, 2021	3.35	3.46	3.09	3.24
4777	NASDAQ	MMLP	Fri, Oct 22, 2021	3.35	3.50	3.33	3.39
4776	NASDAQ	MMLP	Thu, Oct 21, 2021	3.33	3.50	3.20	3.38
4775	NASDAQ	MMLP	Wed, Oct 20, 2021	3.38	3.52	3.32	3.40
4774	NASDAQ	MMLP	Tue, Oct 19, 2021	3.45	3.52	3.39	3.40
4773	NASDAQ	MMLP	Mon, Oct 18, 2021	3.43	3.59	3.40	3.47
4772	NASDAQ	MMLP	Fri, Oct 15, 2021	3.41	3.52	3.38	3.46
4771	NASDAQ	MMLP	Thu, Oct 14, 2021	3.46	3.52	3.40	3.43
4770	NASDAQ	MMLP	Wed, Oct 13, 2021	3.47	3.49	3.35	3.49
4769	NASDAQ	MMLP	Tue, Oct 12, 2021	3.55	3.56	3.24	3.52
4768	NASDAQ	MMLP	Mon, Oct 11, 2021	3.50	3.54	3.46	3.52
4767	NASDAQ	MMLP	Fri, Oct 8, 2021	3.48	3.49	3.40	3.41
4766	NASDAQ	MMLP	Thu, Oct 7, 2021	3.40	3.48	3.34	3.47
4765	NASDAQ	MMLP	Wed, Oct 6, 2021	3.31	3.43	3.30	3.33
4764	NASDAQ	MMLP	Tue, Oct 5, 2021	3.50	3.50	3.31	3.38
4763	NASDAQ	MMLP	Mon, Oct 4, 2021	3.33	3.48	3.23	3.41
4762	NASDAQ	MMLP	Fri, Oct 1, 2021	3.27	3.34	3.19	3.21
4761	NASDAQ	MMLP	Thu, Sep 30, 2021	3.38	3.38	3.19	3.20
4760	NASDAQ	MMLP	Wed, Sep 29, 2021	3.51	3.61	3.38	3.42
4759	NASDAQ	MMLP	Tue, Sep 28, 2021	3.30	3.58	3.28	3.50
4758	NASDAQ	MMLP	Mon, Sep 27, 2021	3.19	3.40	3.19	3.33
4757	NASDAQ	MMLP	Fri, Sep 24, 2021	3.19	3.25	3.19	3.21
4756	NASDAQ	MMLP	Thu, Sep 23, 2021	3.22	3.30	3.17	3.23
4755	NASDAQ	MMLP	Wed, Sep 22, 2021	3.19	3.28	3.19	3.21
4754	NASDAQ	MMLP	Tue, Sep 21, 2021	3.17	3.25	2.98	3.19
4753	NASDAQ	MMLP	Mon, Sep 20, 2021	3.32	3.45	3.12	3.17
4752	NASDAQ	MMLP	Fri, Sep 17, 2021	3.40	3.49	3.33	3.45
4751	NASDAQ	MMLP	Thu, Sep 16, 2021	3.44	3.50	3.29	3.49
4750	NASDAQ	MMLP	Wed, Sep 15, 2021	3.25	3.45	3.25	3.43
4749	NASDAQ	MMLP	Tue, Sep 14, 2021	3.14	3.23	3.09	3.21
4748	NASDAQ	MMLP	Mon, Sep 13, 2021	3.02	3.20	3.02	3.14
4747	NASDAQ	MMLP	Fri, Sep 10, 2021	2.94	3.02	2.94	3.02
4746	NASDAQ	MMLP	Thu, Sep 9, 2021	2.93	3.03	2.90	2.92
4745	NASDAQ	MMLP	Wed, Sep 8, 2021	3.05	3.06	2.95	2.98
4744	NASDAQ	MMLP	Tue, Sep 7, 2021	3.14	3.20	3.06	3.08
4743	NASDAQ	MMLP	Fri, Sep 3, 2021	3.11	3.22	3.11	3.19
4742	NASDAQ	MMLP	Thu, Sep 2, 2021	3.13	3.19	3.11	3.13
4741	NASDAQ	MMLP	Wed, Sep 1, 2021	3.08	3.19	3.08	3.15
4740	NASDAQ	MMLP	Tue, Aug 31, 2021	3.05	3.19	3.05	3.11
4739	NASDAQ	MMLP	Mon, Aug 30, 2021	3.10	3.17	3.04	3.07
4738	NASDAQ	MMLP	Fri, Aug 27, 2021	3.10	3.24	3.09	3.12
4737	NASDAQ	MMLP	Thu, Aug 26, 2021	3.15	3.26	3.07	3.09
4736	NASDAQ	MMLP	Wed, Aug 25, 2021	3.30	3.44	3.16	3.20
4735	NASDAQ	MMLP	Tue, Aug 24, 2021	3.18	3.29	3.15	3.26
4734	NASDAQ	MMLP	Mon, Aug 23, 2021	3.16	3.20	3.12	3.17
4733	NASDAQ	MMLP	Fri, Aug 20, 2021	3.07	3.18	2.94	3.12
4732	NASDAQ	MMLP	Thu, Aug 19, 2021	3.33	3.39	2.88	3.09
4731	NASDAQ	MMLP	Wed, Aug 18, 2021	2.97	3.67	2.97	3.30
4730	NASDAQ	MMLP	Tue, Aug 17, 2021	3.07	3.10	2.97	3.01
4729	NASDAQ	MMLP	Mon, Aug 16, 2021	3.23	3.24	3.00	3.09
4728	NASDAQ	MMLP	Fri, Aug 13, 2021	3.18	3.25	3.12	3.22
4727	NASDAQ	MMLP	Thu, Aug 12, 2021	3.15	3.25	3.11	3.21
4726	NASDAQ	MMLP	Wed, Aug 11, 2021	3.10	3.30	3.09	3.24
4725	NASDAQ	MMLP	Tue, Aug 10, 2021	2.87	3.15	2.79	2.99
4724	NASDAQ	MMLP	Mon, Aug 9, 2021	2.83	2.91	2.76	2.89
4723	NASDAQ	MMLP	Fri, Aug 6, 2021	2.62	2.90	2.60	2.89
4722	NASDAQ	MMLP	Thu, Aug 5, 2021	2.74	2.74	2.61	2.65
4721	NASDAQ	MMLP	Wed, Aug 4, 2021	2.61	2.71	2.58	2.71
4720	NASDAQ	MMLP	Tue, Aug 3, 2021	2.59	2.70	2.58	2.66
4719	NASDAQ	MMLP	Mon, Aug 2, 2021	2.60	2.79	2.59	2.66
4718	NASDAQ	MMLP	Fri, Jul 30, 2021	2.57	2.66	2.53	2.64
4717	NASDAQ	MMLP	Thu, Jul 29, 2021	2.60	2.75	2.56	2.60
4716	NASDAQ	MMLP	Wed, Jul 28, 2021	2.67	2.74	2.60	2.60
4715	NASDAQ	MMLP	Tue, Jul 27, 2021	2.65	2.81	2.60	2.65
4714	NASDAQ	MMLP	Mon, Jul 26, 2021	2.70	2.75	2.60	2.65
4713	NASDAQ	MMLP	Fri, Jul 23, 2021	2.95	2.97	2.70	2.74
4712	NASDAQ	MMLP	Thu, Jul 22, 2021	2.80	3.07	2.77	3.04
4711	NASDAQ	MMLP	Wed, Jul 21, 2021	2.82	3.10	2.77	3.04
4710	NASDAQ	MMLP	Tue, Jul 20, 2021	2.72	2.89	2.72	2.86
4709	NASDAQ	MMLP	Mon, Jul 19, 2021	2.75	2.79	2.60	2.65
4708	NASDAQ	MMLP	Fri, Jul 16, 2021	2.92	2.96	2.76	2.81
4707	NASDAQ	MMLP	Thu, Jul 15, 2021	2.97	2.98	2.90	2.90
4706	NASDAQ	MMLP	Wed, Jul 14, 2021	3.13	3.14	2.98	3.02
4705	NASDAQ	MMLP	Tue, Jul 13, 2021	3.13	3.14	3.00	3.10
4704	NASDAQ	MMLP	Mon, Jul 12, 2021	3.06	3.19	3.03	3.14
4703	NASDAQ	MMLP	Fri, Jul 9, 2021	2.90	3.12	2.87	3.06
4702	NASDAQ	MMLP	Thu, Jul 8, 2021	2.83	3.00	2.81	2.93
4701	NASDAQ	MMLP	Wed, Jul 7, 2021	2.95	3.00	2.80	2.95
4700	NASDAQ	MMLP	Tue, Jul 6, 2021	2.95	2.99	2.85	2.91
4699	NASDAQ	MMLP	Fri, Jul 2, 2021	2.98	2.98	2.90	2.93
4698	NASDAQ	MMLP	Thu, Jul 1, 2021	3.03	3.03	2.90	2.98
4697	NASDAQ	MMLP	Wed, Jun 30, 2021	2.94	3.02	2.80	3.02
4696	NASDAQ	MMLP	Tue, Jun 29, 2021	2.64	3.00	2.64	2.88
4695	NASDAQ	MMLP	Mon, Jun 28, 2021	2.77	2.89	2.54	2.68
4694	NASDAQ	MMLP	Fri, Jun 25, 2021	2.85	2.94	2.70	2.72
4693	NASDAQ	MMLP	Thu, Jun 24, 2021	2.99	3.07	2.76	2.82
4692	NASDAQ	MMLP	Wed, Jun 23, 2021	3.04	3.13	3.02	3.02
4691	NASDAQ	MMLP	Tue, Jun 22, 2021	3.18	3.18	3.02	3.06
4690	NASDAQ	MMLP	Mon, Jun 21, 2021	3.00	3.20	2.98	3.17
4689	NASDAQ	MMLP	Fri, Jun 18, 2021	3.16	3.20	2.95	2.98
4688	NASDAQ	MMLP	Thu, Jun 17, 2021	3.24	3.35	3.06	3.20
4687	NASDAQ	MMLP	Wed, Jun 16, 2021	3.11	3.35	2.97	3.28
4686	NASDAQ	MMLP	Tue, Jun 15, 2021	3.15	3.20	2.90	3.15
4685	NASDAQ	MMLP	Mon, Jun 14, 2021	3.25	3.30	3.08	3.15
4684	NASDAQ	MMLP	Fri, Jun 11, 2021	3.09	3.25	3.09	3.25
4683	NASDAQ	MMLP	Thu, Jun 10, 2021	3.03	3.19	3.01	3.13
4682	NASDAQ	MMLP	Wed, Jun 9, 2021	2.84	3.20	2.84	3.05
4681	NASDAQ	MMLP	Tue, Jun 8, 2021	2.81	2.85	2.72	2.83
4680	NASDAQ	MMLP	Mon, Jun 7, 2021	2.80	2.85	2.70	2.81
4679	NASDAQ	MMLP	Fri, Jun 4, 2021	2.85	2.85	2.76	2.84
4678	NASDAQ	MMLP	Thu, Jun 3, 2021	2.81	2.85	2.72	2.80
4677	NASDAQ	MMLP	Wed, Jun 2, 2021	2.61	2.84	2.61	2.84
4676	NASDAQ	MMLP	Tue, Jun 1, 2021	2.64	2.74	2.57	2.59
4675	NASDAQ	MMLP	Fri, May 28, 2021	2.64	2.67	2.60	2.62
4674	NASDAQ	MMLP	Thu, May 27, 2021	2.60	2.68	2.60	2.64
4673	NASDAQ	MMLP	Wed, May 26, 2021	2.55	2.63	2.55	2.60
4672	NASDAQ	MMLP	Tue, May 25, 2021	2.61	2.69	2.55	2.55
4671	NASDAQ	MMLP	Mon, May 24, 2021	2.69	2.69	2.57	2.63
4670	NASDAQ	MMLP	Fri, May 21, 2021	2.63	2.70	2.55	2.69
4669	NASDAQ	MMLP	Thu, May 20, 2021	2.50	2.67	2.50	2.67
4668	NASDAQ	MMLP	Wed, May 19, 2021	2.66	2.66	2.51	2.51
4667	NASDAQ	MMLP	Tue, May 18, 2021	2.80	2.85	2.65	2.67
4666	NASDAQ	MMLP	Mon, May 17, 2021	2.85	2.88	2.64	2.85
4665	NASDAQ	MMLP	Fri, May 14, 2021	2.60	2.85	2.59	2.81
4664	NASDAQ	MMLP	Thu, May 13, 2021	2.53	2.65	2.40	2.63
4663	NASDAQ	MMLP	Wed, May 12, 2021	2.31	2.55	2.30	2.53
4662	NASDAQ	MMLP	Tue, May 11, 2021	2.27	2.40	2.25	2.32
4661	NASDAQ	MMLP	Mon, May 10, 2021	2.33	2.39	2.25	2.35
4660	NASDAQ	MMLP	Fri, May 7, 2021	2.28	2.41	2.26	2.33
4659	NASDAQ	MMLP	Thu, May 6, 2021	2.42	2.42	2.22	2.31
4658	NASDAQ	MMLP	Wed, May 5, 2021	2.19	2.44	2.15	2.40
4657	NASDAQ	MMLP	Tue, May 4, 2021	2.18	2.21	2.09	2.17
4656	NASDAQ	MMLP	Mon, May 3, 2021	2.15	2.24	2.15	2.17
4655	NASDAQ	MMLP	Fri, Apr 30, 2021	2.36	2.38	2.02	2.12
4654	NASDAQ	MMLP	Thu, Apr 29, 2021	2.32	2.39	2.31	2.37
4653	NASDAQ	MMLP	Wed, Apr 28, 2021	2.26	2.35	2.20	2.32
4652	NASDAQ	MMLP	Tue, Apr 27, 2021	2.29	2.40	2.18	2.22
4651	NASDAQ	MMLP	Mon, Apr 26, 2021	2.31	2.45	2.27	2.31
4650	NASDAQ	MMLP	Fri, Apr 23, 2021	2.39	2.46	2.33	2.33
4649	NASDAQ	MMLP	Thu, Apr 22, 2021	2.48	2.50	2.29	2.41
4648	NASDAQ	MMLP	Wed, Apr 21, 2021	2.23	2.45	2.17	2.23
4647	NASDAQ	MMLP	Tue, Apr 20, 2021	2.19	2.29	2.14	2.25
4646	NASDAQ	MMLP	Mon, Apr 19, 2021	2.24	2.26	2.12	2.19
4645	NASDAQ	MMLP	Fri, Apr 16, 2021	2.22	2.31	2.16	2.22
4644	NASDAQ	MMLP	Thu, Apr 15, 2021	2.20	2.34	2.17	2.25
4643	NASDAQ	MMLP	Wed, Apr 14, 2021	2.19	2.31	2.15	2.28
4642	NASDAQ	MMLP	Tue, Apr 13, 2021	2.28	2.29	2.16	2.21
4641	NASDAQ	MMLP	Mon, Apr 12, 2021	2.43	2.48	2.25	2.30
4640	NASDAQ	MMLP	Fri, Apr 9, 2021	2.46	2.50	2.41	2.46
4639	NASDAQ	MMLP	Thu, Apr 8, 2021	2.60	2.66	2.41	2.41
4638	NASDAQ	MMLP	Wed, Apr 7, 2021	2.65	2.75	2.60	2.60
4637	NASDAQ	MMLP	Tue, Apr 6, 2021	2.44	2.65	2.44	2.63
4636	NASDAQ	MMLP	Mon, Apr 5, 2021	2.33	2.48	2.32	2.43
4635	NASDAQ	MMLP	Thu, Apr 1, 2021	2.47	2.55	2.36	2.40
4634	NASDAQ	MMLP	Wed, Mar 31, 2021	2.43	2.64	2.42	2.47
4633	NASDAQ	MMLP	Tue, Mar 30, 2021	2.38	2.48	2.38	2.41
4632	NASDAQ	MMLP	Mon, Mar 29, 2021	2.43	2.59	2.37	2.38
4631	NASDAQ	MMLP	Fri, Mar 26, 2021	2.44	2.60	2.40	2.43
4630	NASDAQ	MMLP	Thu, Mar 25, 2021	2.49	2.59	2.36	2.43
4629	NASDAQ	MMLP	Wed, Mar 24, 2021	2.55	2.69	2.50	2.51
4628	NASDAQ	MMLP	Tue, Mar 23, 2021	2.92	2.96	2.55	2.57
4627	NASDAQ	MMLP	Mon, Mar 22, 2021	3.23	3.23	2.89	2.97
4626	NASDAQ	MMLP	Fri, Mar 19, 2021	2.99	3.24	2.91	2.99
4625	NASDAQ	MMLP	Thu, Mar 18, 2021	3.05	3.42	2.87	2.94
4624	NASDAQ	MMLP	Wed, Mar 17, 2021	2.78	3.05	2.73	3.05
4623	NASDAQ	MMLP	Tue, Mar 16, 2021	2.67	2.87	2.64	2.71
4622	NASDAQ	MMLP	Mon, Mar 15, 2021	2.75	2.83	2.59	2.69
4621	NASDAQ	MMLP	Fri, Mar 12, 2021	2.85	2.89	2.66	2.75
4620	NASDAQ	MMLP	Thu, Mar 11, 2021	2.91	2.98	2.75	2.79
4619	NASDAQ	MMLP	Wed, Mar 10, 2021	2.47	2.95	2.46	2.93
4618	NASDAQ	MMLP	Tue, Mar 9, 2021	2.31	2.49	2.29	2.47
4617	NASDAQ	MMLP	Mon, Mar 8, 2021	2.39	2.43	2.29	2.35
4616	NASDAQ	MMLP	Fri, Mar 5, 2021	2.40	2.48	2.25	2.36
4615	NASDAQ	MMLP	Thu, Mar 4, 2021	2.30	2.50	2.29	2.36
4614	NASDAQ	MMLP	Wed, Mar 3, 2021	2.30	2.44	2.30	2.36
4613	NASDAQ	MMLP	Tue, Mar 2, 2021	2.31	2.38	2.25	2.31
4612	NASDAQ	MMLP	Mon, Mar 1, 2021	2.43	2.46	2.30	2.32
4611	NASDAQ	MMLP	Fri, Feb 26, 2021	2.45	2.47	2.29	2.41
4610	NASDAQ	MMLP	Thu, Feb 25, 2021	2.31	2.44	2.21	2.44
4609	NASDAQ	MMLP	Wed, Feb 24, 2021	2.26	2.38	2.21	2.28
4608	NASDAQ	MMLP	Tue, Feb 23, 2021	2.30	2.40	1.78	2.18
4607	NASDAQ	MMLP	Mon, Feb 22, 2021	2.37	2.60	2.37	2.48
4606	NASDAQ	MMLP	Fri, Feb 19, 2021	2.37	2.50	2.34	2.37
4605	NASDAQ	MMLP	Thu, Feb 18, 2021	2.62	2.65	2.36	2.37
4604	NASDAQ	MMLP	Wed, Feb 17, 2021	2.75	2.78	2.50	2.65
4603	NASDAQ	MMLP	Tue, Feb 16, 2021	2.66	2.78	2.51	2.72
4602	NASDAQ	MMLP	Fri, Feb 12, 2021	2.31	2.65	2.31	2.49
4601	NASDAQ	MMLP	Thu, Feb 11, 2021	2.34	2.50	2.32	2.44
4600	NASDAQ	MMLP	Wed, Feb 10, 2021	2.47	2.66	2.26	2.37
4599	NASDAQ	MMLP	Tue, Feb 9, 2021	2.46	2.75	2.36	2.57
4598	NASDAQ	MMLP	Mon, Feb 8, 2021	1.91	2.35	1.90	2.34
4597	NASDAQ	MMLP	Fri, Feb 5, 2021	1.94	1.97	1.86	1.90
4596	NASDAQ	MMLP	Thu, Feb 4, 2021	1.75	1.92	1.75	1.87
4595	NASDAQ	MMLP	Wed, Feb 3, 2021	1.76	1.80	1.71	1.75
4594	NASDAQ	MMLP	Tue, Feb 2, 2021	1.78	1.82	1.70	1.70
4593	NASDAQ	MMLP	Mon, Feb 1, 2021	1.69	1.77	1.68	1.75
4592	NASDAQ	MMLP	Fri, Jan 29, 2021	1.74	1.78	1.64	1.71
4591	NASDAQ	MMLP	Thu, Jan 28, 2021	1.82	1.84	1.65	1.73
4590	NASDAQ	MMLP	Wed, Jan 27, 2021	1.92	1.94	1.75	1.79
4589	NASDAQ	MMLP	Tue, Jan 26, 2021	1.81	1.99	1.81	1.94
4588	NASDAQ	MMLP	Mon, Jan 25, 2021	1.82	1.84	1.73	1.83
4587	NASDAQ	MMLP	Fri, Jan 22, 2021	1.86	1.88	1.77	1.82
4586	NASDAQ	MMLP	Thu, Jan 21, 2021	1.95	1.95	1.82	1.88
4585	NASDAQ	MMLP	Wed, Jan 20, 2021	2.00	2.00	1.83	1.93
4584	NASDAQ	MMLP	Tue, Jan 19, 2021	1.90	2.00	1.84	1.98
4583	NASDAQ	MMLP	Fri, Jan 15, 2021	1.87	1.92	1.80	1.86
4582	NASDAQ	MMLP	Thu, Jan 14, 2021	1.77	1.90	1.77	1.86
4581	NASDAQ	MMLP	Wed, Jan 13, 2021	1.68	1.92	1.65	1.78
4580	NASDAQ	MMLP	Tue, Jan 12, 2021	1.55	1.65	1.55	1.65
4579	NASDAQ	MMLP	Mon, Jan 11, 2021	1.56	1.58	1.54	1.55
4578	NASDAQ	MMLP	Fri, Jan 8, 2021	1.57	1.61	1.52	1.59
4577	NASDAQ	MMLP	Thu, Jan 7, 2021	1.57	1.62	1.57	1.62
4576	NASDAQ	MMLP	Wed, Jan 6, 2021	1.62	1.65	1.55	1.60
4575	NASDAQ	MMLP	Tue, Jan 5, 2021	1.45	1.62	1.44	1.62
4574	NASDAQ	MMLP	Mon, Jan 4, 2021	1.43	1.53	1.43	1.45
4573	NASDAQ	MMLP	Thu, Dec 31, 2020	1.40	1.45	1.40	1.43
4572	NASDAQ	MMLP	Wed, Dec 30, 2020	1.45	1.49	1.41	1.42
4571	NASDAQ	MMLP	Tue, Dec 29, 2020	1.53	1.57	1.45	1.46
4570	NASDAQ	MMLP	Mon, Dec 28, 2020	1.64	1.69	1.52	1.54
4569	NASDAQ	MMLP	Thu, Dec 24, 2020	1.61	1.68	1.61	1.62
4568	NASDAQ	MMLP	Wed, Dec 23, 2020	1.70	1.70	1.63	1.64
4567	NASDAQ	MMLP	Tue, Dec 22, 2020	1.58	1.64	1.57	1.63
4566	NASDAQ	MMLP	Mon, Dec 21, 2020	1.67	1.67	1.54	1.57
4565	NASDAQ	MMLP	Fri, Dec 18, 2020	1.68	1.70	1.64	1.65
4564	NASDAQ	MMLP	Thu, Dec 17, 2020	1.70	1.73	1.65	1.69
4563	NASDAQ	MMLP	Wed, Dec 16, 2020	1.77	1.77	1.65	1.71
4562	NASDAQ	MMLP	Tue, Dec 15, 2020	1.79	1.82	1.68	1.73
4561	NASDAQ	MMLP	Mon, Dec 14, 2020	1.84	1.86	1.77	1.80
4560	NASDAQ	MMLP	Fri, Dec 11, 2020	1.82	1.90	1.78	1.78
4559	NASDAQ	MMLP	Thu, Dec 10, 2020	1.83	1.91	1.76	1.87
4558	NASDAQ	MMLP	Wed, Dec 9, 2020	1.85	1.92	1.76	1.77
4557	NASDAQ	MMLP	Tue, Dec 8, 2020	1.97	2.01	1.85	1.86
4556	NASDAQ	MMLP	Mon, Dec 7, 2020	2.05	2.15	1.95	1.98
4555	NASDAQ	MMLP	Fri, Dec 4, 2020	1.77	2.07	1.77	1.99
4554	NASDAQ	MMLP	Thu, Dec 3, 2020	1.64	1.75	1.63	1.73
4553	NASDAQ	MMLP	Wed, Dec 2, 2020	1.58	1.65	1.56	1.62
4552	NASDAQ	MMLP	Tue, Dec 1, 2020	1.60	1.73	1.56	1.58
4551	NASDAQ	MMLP	Mon, Nov 30, 2020	1.72	1.78	1.58	1.62
4550	NASDAQ	MMLP	Fri, Nov 27, 2020	1.77	1.80	1.70	1.74
4549	NASDAQ	MMLP	Wed, Nov 25, 2020	1.76	1.79	1.72	1.78
4548	NASDAQ	MMLP	Tue, Nov 24, 2020	1.66	1.84	1.65	1.77
4547	NASDAQ	MMLP	Mon, Nov 23, 2020	1.59	1.66	1.59	1.62
4546	NASDAQ	MMLP	Fri, Nov 20, 2020	1.66	1.68	1.60	1.62
4545	NASDAQ	MMLP	Thu, Nov 19, 2020	1.66	1.70	1.58	1.66
4544	NASDAQ	MMLP	Wed, Nov 18, 2020	1.54	1.67	1.51	1.67
4543	NASDAQ	MMLP	Tue, Nov 17, 2020	1.46	1.55	1.45	1.54
4542	NASDAQ	MMLP	Mon, Nov 16, 2020	1.49	1.55	1.46	1.47
4541	NASDAQ	MMLP	Fri, Nov 13, 2020	1.48	1.50	1.41	1.41
4540	NASDAQ	MMLP	Thu, Nov 12, 2020	1.46	1.49	1.45	1.47
4539	NASDAQ	MMLP	Wed, Nov 11, 2020	1.47	1.50	1.45	1.46
4538	NASDAQ	MMLP	Tue, Nov 10, 2020	1.49	1.54	1.45	1.49
4537	NASDAQ	MMLP	Mon, Nov 9, 2020	1.54	1.56	1.45	1.51
4536	NASDAQ	MMLP	Fri, Nov 6, 2020	1.49	1.51	1.40	1.41
4535	NASDAQ	MMLP	Thu, Nov 5, 2020	1.50	1.55	1.47	1.48
4534	NASDAQ	MMLP	Wed, Nov 4, 2020	1.46	1.55	1.40	1.46
4533	NASDAQ	MMLP	Tue, Nov 3, 2020	1.42	1.51	1.40	1.48
4532	NASDAQ	MMLP	Mon, Nov 2, 2020	1.41	1.50	1.39	1.39
4531	NASDAQ	MMLP	Fri, Oct 30, 2020	1.46	1.47	1.39	1.40
4530	NASDAQ	MMLP	Thu, Oct 29, 2020	1.58	1.58	1.44	1.47
4529	NASDAQ	MMLP	Wed, Oct 28, 2020	1.61	1.65	1.51	1.53
4528	NASDAQ	MMLP	Tue, Oct 27, 2020	1.65	1.69	1.55	1.61
4527	NASDAQ	MMLP	Mon, Oct 26, 2020	1.77	1.77	1.60	1.63
4526	NASDAQ	MMLP	Fri, Oct 23, 2020	1.64	1.78	1.57	1.71
4525	NASDAQ	MMLP	Thu, Oct 22, 2020	1.51	1.82	1.51	1.72
4524	NASDAQ	MMLP	Wed, Oct 21, 2020	1.85	1.85	1.76	1.81
4523	NASDAQ	MMLP	Tue, Oct 20, 2020	1.84	1.86	1.75	1.83
4522	NASDAQ	MMLP	Mon, Oct 19, 2020	1.70	1.85	1.65	1.85
4521	NASDAQ	MMLP	Fri, Oct 16, 2020	1.69	1.77	1.65	1.77
4520	NASDAQ	MMLP	Thu, Oct 15, 2020	1.58	1.70	1.50	1.70
4519	NASDAQ	MMLP	Wed, Oct 14, 2020	1.70	1.73	1.55	1.67
4518	NASDAQ	MMLP	Tue, Oct 13, 2020	1.51	1.74	1.43	1.68
4517	NASDAQ	MMLP	Mon, Oct 12, 2020	1.38	1.59	1.37	1.57
4516	NASDAQ	MMLP	Fri, Oct 9, 2020	1.36	1.76	1.31	1.37
4515	NASDAQ	MMLP	Thu, Oct 8, 2020	1.24	1.38	1.24	1.36
4514	NASDAQ	MMLP	Wed, Oct 7, 2020	1.26	1.29	1.22	1.27
4513	NASDAQ	MMLP	Tue, Oct 6, 2020	1.28	1.35	1.27	1.27
4512	NASDAQ	MMLP	Mon, Oct 5, 2020	1.29	1.35	1.27	1.29
4511	NASDAQ	MMLP	Fri, Oct 2, 2020	1.03	1.40	1.03	1.34
4510	NASDAQ	MMLP	Thu, Oct 1, 2020	1.17	1.23	1.14	1.15
4509	NASDAQ	MMLP	Wed, Sep 30, 2020	1.28	1.29	1.17	1.17
4508	NASDAQ	MMLP	Tue, Sep 29, 2020	1.20	1.32	1.19	1.23
4507	NASDAQ	MMLP	Mon, Sep 28, 2020	1.20	1.25	1.17	1.19
4506	NASDAQ	MMLP	Fri, Sep 25, 2020	1.22	1.30	1.20	1.21
4505	NASDAQ	MMLP	Thu, Sep 24, 2020	1.23	1.30	1.15	1.22
4504	NASDAQ	MMLP	Wed, Sep 23, 2020	1.28	1.35	1.20	1.20
4503	NASDAQ	MMLP	Tue, Sep 22, 2020	1.24	1.29	1.23	1.28
4502	NASDAQ	MMLP	Mon, Sep 21, 2020	1.23	1.34	1.22	1.27
4501	NASDAQ	MMLP	Fri, Sep 18, 2020	1.35	1.39	1.14	1.29
4500	NASDAQ	MMLP	Thu, Sep 17, 2020	1.28	1.32	1.26	1.30
4499	NASDAQ	MMLP	Wed, Sep 16, 2020	1.30	1.33	1.25	1.28
4498	NASDAQ	MMLP	Tue, Sep 15, 2020	1.32	1.37	1.25	1.25
4497	NASDAQ	MMLP	Mon, Sep 14, 2020	1.35	1.37	1.27	1.36
4496	NASDAQ	MMLP	Fri, Sep 11, 2020	1.43	1.43	1.25	1.41
4495	NASDAQ	MMLP	Thu, Sep 10, 2020	1.37	1.43	1.33	1.37
4494	NASDAQ	MMLP	Wed, Sep 9, 2020	1.44	1.44	1.35	1.35
4493	NASDAQ	MMLP	Tue, Sep 8, 2020	1.35	1.45	1.31	1.40
4492	NASDAQ	MMLP	Fri, Sep 4, 2020	1.36	1.41	1.35	1.35
4491	NASDAQ	MMLP	Thu, Sep 3, 2020	1.40	1.46	1.36	1.37
4490	NASDAQ	MMLP	Wed, Sep 2, 2020	1.41	1.48	1.38	1.39
4489	NASDAQ	MMLP	Tue, Sep 1, 2020	1.53	1.53	1.40	1.44
4488	NASDAQ	MMLP	Mon, Aug 31, 2020	1.51	1.59	1.47	1.51
4487	NASDAQ	MMLP	Fri, Aug 28, 2020	1.51	1.55	1.48	1.50
4486	NASDAQ	MMLP	Thu, Aug 27, 2020	1.55	1.59	1.50	1.51
4485	NASDAQ	MMLP	Wed, Aug 26, 2020	1.65	1.65	1.54	1.58
4484	NASDAQ	MMLP	Tue, Aug 25, 2020	1.64	1.66	1.55	1.58
4483	NASDAQ	MMLP	Mon, Aug 24, 2020	1.60	1.69	1.57	1.64
4482	NASDAQ	MMLP	Fri, Aug 21, 2020	1.61	1.65	1.56	1.60
4481	NASDAQ	MMLP	Thu, Aug 20, 2020	1.66	1.70	1.61	1.63
4480	NASDAQ	MMLP	Wed, Aug 19, 2020	1.68	1.75	1.68	1.70
4479	NASDAQ	MMLP	Tue, Aug 18, 2020	1.76	1.79	1.66	1.70
4478	NASDAQ	MMLP	Mon, Aug 17, 2020	1.83	1.87	1.78	1.79
4477	NASDAQ	MMLP	Fri, Aug 14, 2020	1.89	1.94	1.78	1.85
4476	NASDAQ	MMLP	Thu, Aug 13, 2020	1.82	1.95	1.75	1.93
4475	NASDAQ	MMLP	Wed, Aug 12, 2020	1.83	1.88	1.76	1.84
4474	NASDAQ	MMLP	Tue, Aug 11, 2020	1.76	1.94	1.75	1.85
4473	NASDAQ	MMLP	Mon, Aug 10, 2020	1.87	1.94	1.81	1.82
4472	NASDAQ	MMLP	Fri, Aug 7, 2020	1.91	1.98	1.88	1.91
4471	NASDAQ	MMLP	Thu, Aug 6, 2020	1.91	1.99	1.88	1.98
4470	NASDAQ	MMLP	Wed, Aug 5, 2020	1.77	1.95	1.77	1.90
4469	NASDAQ	MMLP	Tue, Aug 4, 2020	1.70	1.82	1.68	1.78
4468	NASDAQ	MMLP	Mon, Aug 3, 2020	1.86	1.89	1.69	1.72
4467	NASDAQ	MMLP	Fri, Jul 31, 2020	2.01	2.03	1.86	1.89
4466	NASDAQ	MMLP	Thu, Jul 30, 2020	2.08	2.10	2.00	2.03
4465	NASDAQ	MMLP	Wed, Jul 29, 2020	2.11	2.17	2.03	2.14
4464	NASDAQ	MMLP	Tue, Jul 28, 2020	2.30	2.36	2.02	2.15
4463	NASDAQ	MMLP	Mon, Jul 27, 2020	2.40	2.55	2.35	2.40
4462	NASDAQ	MMLP	Fri, Jul 24, 2020	2.33	2.48	2.30	2.45
4461	NASDAQ	MMLP	Thu, Jul 23, 2020	2.20	2.34	2.15	2.30
4460	NASDAQ	MMLP	Wed, Jul 22, 2020	2.01	2.15	1.96	2.15
4459	NASDAQ	MMLP	Tue, Jul 21, 2020	2.00	2.15	1.95	1.98
4458	NASDAQ	MMLP	Mon, Jul 20, 2020	1.97	2.08	1.89	2.01
4457	NASDAQ	MMLP	Fri, Jul 17, 2020	2.11	2.19	1.95	2.02
4456	NASDAQ	MMLP	Thu, Jul 16, 2020	1.97	2.27	1.87	2.06
4455	NASDAQ	MMLP	Wed, Jul 15, 2020	1.70	2.04	1.67	1.97
4454	NASDAQ	MMLP	Tue, Jul 14, 2020	1.60	1.70	1.60	1.63
4453	NASDAQ	MMLP	Mon, Jul 13, 2020	1.71	1.73	1.61	1.65
4452	NASDAQ	MMLP	Fri, Jul 10, 2020	1.71	1.71	1.64	1.68
4451	NASDAQ	MMLP	Thu, Jul 9, 2020	1.76	1.77	1.53	1.66
4450	NASDAQ	MMLP	Wed, Jul 8, 2020	1.70	1.81	1.67	1.70
4449	NASDAQ	MMLP	Tue, Jul 7, 2020	1.82	1.84	1.70	1.70
4448	NASDAQ	MMLP	Mon, Jul 6, 2020	1.98	2.00	1.76	1.86
4447	NASDAQ	MMLP	Thu, Jul 2, 2020	2.16	2.19	1.73	1.92
4446	NASDAQ	MMLP	Wed, Jul 1, 2020	1.43	2.19	1.33	1.95
4445	NASDAQ	MMLP	Tue, Jun 30, 2020	1.41	1.47	1.19	1.19
4444	NASDAQ	MMLP	Mon, Jun 29, 2020	1.55	1.60	1.32	1.34
4443	NASDAQ	MMLP	Fri, Jun 26, 2020	2.00	2.00	1.53	1.64
4442	NASDAQ	MMLP	Thu, Jun 25, 2020	2.18	2.35	2.12	2.24
4441	NASDAQ	MMLP	Wed, Jun 24, 2020	2.29	2.31	2.15	2.25
4440	NASDAQ	MMLP	Tue, Jun 23, 2020	2.43	2.43	2.31	2.37
4439	NASDAQ	MMLP	Mon, Jun 22, 2020	2.50	2.50	2.36	2.43
4438	NASDAQ	MMLP	Fri, Jun 19, 2020	2.57	2.57	2.45	2.50
4437	NASDAQ	MMLP	Thu, Jun 18, 2020	2.55	2.64	2.53	2.53
4436	NASDAQ	MMLP	Wed, Jun 17, 2020	2.68	2.68	2.50	2.62
4435	NASDAQ	MMLP	Tue, Jun 16, 2020	2.62	2.78	2.48	2.68
4434	NASDAQ	MMLP	Mon, Jun 15, 2020	2.44	2.75	2.42	2.59
4433	NASDAQ	MMLP	Fri, Jun 12, 2020	2.69	2.85	2.42	2.55
4432	NASDAQ	MMLP	Thu, Jun 11, 2020	2.70	2.70	2.35	2.51
4431	NASDAQ	MMLP	Wed, Jun 10, 2020	2.93	2.94	2.70	2.83
4430	NASDAQ	MMLP	Tue, Jun 9, 2020	3.00	3.00	2.71	2.92
4429	NASDAQ	MMLP	Mon, Jun 8, 2020	3.00	3.10	2.92	3.00
4428	NASDAQ	MMLP	Fri, Jun 5, 2020	2.80	2.89	2.65	2.80
4427	NASDAQ	MMLP	Thu, Jun 4, 2020	2.64	2.78	2.55	2.68
4426	NASDAQ	MMLP	Wed, Jun 3, 2020	2.64	2.70	2.52	2.62
4425	NASDAQ	MMLP	Tue, Jun 2, 2020	2.59	2.64	2.39	2.62
4424	NASDAQ	MMLP	Mon, Jun 1, 2020	2.46	2.55	2.43	2.46
4423	NASDAQ	MMLP	Fri, May 29, 2020	2.54	2.54	2.35	2.50
4422	NASDAQ	MMLP	Thu, May 28, 2020	2.53	2.62	2.47	2.56
4421	NASDAQ	MMLP	Wed, May 27, 2020	2.70	2.75	2.51	2.56
4420	NASDAQ	MMLP	Tue, May 26, 2020	2.80	2.80	2.52	2.65
4419	NASDAQ	MMLP	Fri, May 22, 2020	2.70	2.74	2.64	2.73
4418	NASDAQ	MMLP	Thu, May 21, 2020	2.80	2.85	2.64	2.75
4417	NASDAQ	MMLP	Wed, May 20, 2020	2.40	2.75	2.38	2.75
4416	NASDAQ	MMLP	Tue, May 19, 2020	2.30	2.40	2.25	2.39
4415	NASDAQ	MMLP	Mon, May 18, 2020	2.16	2.40	2.16	2.32
4414	NASDAQ	MMLP	Fri, May 15, 2020	2.31	2.34	2.04	2.09
4413	NASDAQ	MMLP	Thu, May 14, 2020	2.17	2.34	2.05	2.22
4412	NASDAQ	MMLP	Wed, May 13, 2020	2.33	2.35	2.03	2.21
4411	NASDAQ	MMLP	Tue, May 12, 2020	2.43	2.53	2.24	2.26
4410	NASDAQ	MMLP	Mon, May 11, 2020	2.41	2.57	2.34	2.46
4409	NASDAQ	MMLP	Fri, May 8, 2020	2.29	2.42	2.22	2.41
4408	NASDAQ	MMLP	Thu, May 7, 2020	2.38	2.40	2.24	2.28
4407	NASDAQ	MMLP	Wed, May 6, 2020	2.51	2.52	2.30	2.37
4406	NASDAQ	MMLP	Tue, May 5, 2020	2.58	2.72	2.38	2.45
4405	NASDAQ	MMLP	Mon, May 4, 2020	2.25	2.65	2.25	2.43
4404	NASDAQ	MMLP	Fri, May 1, 2020	2.54	2.65	2.12	2.20
4403	NASDAQ	MMLP	Thu, Apr 30, 2020	2.86	2.90	2.65	2.69
4402	NASDAQ	MMLP	Wed, Apr 29, 2020	3.66	3.95	2.75	2.94
4401	NASDAQ	MMLP	Tue, Apr 28, 2020	3.13	3.54	3.06	3.51
4400	NASDAQ	MMLP	Mon, Apr 27, 2020	2.84	2.98	2.55	2.92
4399	NASDAQ	MMLP	Fri, Apr 24, 2020	2.22	2.48	2.08	2.48
4398	NASDAQ	MMLP	Thu, Apr 23, 2020	1.68	2.30	1.61	2.24
4397	NASDAQ	MMLP	Wed, Apr 22, 2020	1.85	1.94	1.65	1.68
4396	NASDAQ	MMLP	Tue, Apr 21, 2020	1.39	1.66	1.30	1.66
4395	NASDAQ	MMLP	Mon, Apr 20, 2020	1.42	1.50	1.31	1.32
4394	NASDAQ	MMLP	Fri, Apr 17, 2020	1.14	1.49	1.14	1.41
4393	NASDAQ	MMLP	Thu, Apr 16, 2020	1.15	1.17	1.11	1.13
4392	NASDAQ	MMLP	Wed, Apr 15, 2020	1.10	1.16	1.07	1.11
4391	NASDAQ	MMLP	Tue, Apr 14, 2020	1.11	1.17	1.10	1.11
4390	NASDAQ	MMLP	Mon, Apr 13, 2020	1.13	1.20	1.05	1.06
4389	NASDAQ	MMLP	Thu, Apr 9, 2020	1.02	1.14	1.01	1.06
4388	NASDAQ	MMLP	Wed, Apr 8, 2020	1.03	1.05	0.99	1.01
4387	NASDAQ	MMLP	Tue, Apr 7, 2020	0.98	1.08	0.95	1.00
4386	NASDAQ	MMLP	Mon, Apr 6, 2020	1.10	1.19	1.05	1.06
4385	NASDAQ	MMLP	Fri, Apr 3, 2020	1.15	1.20	1.03	1.10
4384	NASDAQ	MMLP	Thu, Apr 2, 2020	1.07	1.30	1.03	1.10
4383	NASDAQ	MMLP	Wed, Apr 1, 2020	1.07	1.08	0.99	0.99
4382	NASDAQ	MMLP	Tue, Mar 31, 2020	1.00	1.11	0.97	1.10
4381	NASDAQ	MMLP	Mon, Mar 30, 2020	1.05	1.05	0.97	0.99
4380	NASDAQ	MMLP	Fri, Mar 27, 2020	1.21	1.24	0.97	1.01
4379	NASDAQ	MMLP	Thu, Mar 26, 2020	1.16	1.37	1.12	1.17
4378	NASDAQ	MMLP	Wed, Mar 25, 2020	1.06	1.17	0.98	1.13
4377	NASDAQ	MMLP	Tue, Mar 24, 2020	1.00	1.13	0.95	0.97
4376	NASDAQ	MMLP	Mon, Mar 23, 2020	1.17	1.23	0.91	0.94
4375	NASDAQ	MMLP	Fri, Mar 20, 2020	1.05	1.44	1.05	1.15
4374	NASDAQ	MMLP	Thu, Mar 19, 2020	1.00	1.29	1.00	1.03
4373	NASDAQ	MMLP	Wed, Mar 18, 2020	1.23	1.23	0.98	1.06
4372	NASDAQ	MMLP	Tue, Mar 17, 2020	1.39	1.50	1.31	1.31
4371	NASDAQ	MMLP	Mon, Mar 16, 2020	1.32	1.50	1.27	1.37
4370	NASDAQ	MMLP	Fri, Mar 13, 2020	1.39	1.48	1.28	1.38
4369	NASDAQ	MMLP	Thu, Mar 12, 2020	1.45	1.45	1.03	1.28
4368	NASDAQ	MMLP	Wed, Mar 11, 2020	1.95	1.95	1.47	1.60
4367	NASDAQ	MMLP	Tue, Mar 10, 2020	1.81	1.90	1.35	1.86
4366	NASDAQ	MMLP	Mon, Mar 9, 2020	1.81	2.15	1.53	1.57
4365	NASDAQ	MMLP	Fri, Mar 6, 2020	2.13	2.17	1.99	2.04
4364	NASDAQ	MMLP	Thu, Mar 5, 2020	2.18	2.20	2.09	2.17
4363	NASDAQ	MMLP	Wed, Mar 4, 2020	2.16	2.21	2.13	2.20
4362	NASDAQ	MMLP	Tue, Mar 3, 2020	2.37	2.45	2.10	2.11
4361	NASDAQ	MMLP	Mon, Mar 2, 2020	2.40	2.55	2.33	2.36
4360	NASDAQ	MMLP	Fri, Feb 28, 2020	2.60	2.61	2.25	2.43
4359	NASDAQ	MMLP	Thu, Feb 27, 2020	2.25	2.44	2.02	2.44
4358	NASDAQ	MMLP	Wed, Feb 26, 2020	2.33	2.42	2.26	2.29
4357	NASDAQ	MMLP	Tue, Feb 25, 2020	2.44	2.50	2.34	2.35
4356	NASDAQ	MMLP	Mon, Feb 24, 2020	2.54	2.54	2.40	2.45
4355	NASDAQ	MMLP	Fri, Feb 21, 2020	2.69	2.69	2.51	2.54
4354	NASDAQ	MMLP	Thu, Feb 20, 2020	2.71	2.74	2.62	2.62
4353	NASDAQ	MMLP	Wed, Feb 19, 2020	2.61	2.78	2.60	2.70
4352	NASDAQ	MMLP	Tue, Feb 18, 2020	2.62	2.65	2.55	2.59
4351	NASDAQ	MMLP	Fri, Feb 14, 2020	2.61	2.70	2.56	2.62
4350	NASDAQ	MMLP	Thu, Feb 13, 2020	2.47	2.62	2.45	2.60
4349	NASDAQ	MMLP	Wed, Feb 12, 2020	2.32	2.53	2.32	2.51
4348	NASDAQ	MMLP	Tue, Feb 11, 2020	2.57	2.57	2.34	2.34
4347	NASDAQ	MMLP	Mon, Feb 10, 2020	2.58	2.59	2.34	2.53
4346	NASDAQ	MMLP	Fri, Feb 7, 2020	2.47	2.61	2.44	2.60
4345	NASDAQ	MMLP	Thu, Feb 6, 2020	2.61	2.65	2.48	2.53
4344	NASDAQ	MMLP	Wed, Feb 5, 2020	2.70	2.87	2.67	2.67
4343	NASDAQ	MMLP	Tue, Feb 4, 2020	3.02	3.03	2.70	2.72
4342	NASDAQ	MMLP	Mon, Feb 3, 2020	3.00	3.05	2.90	3.01
4341	NASDAQ	MMLP	Fri, Jan 31, 2020	2.84	3.12	2.74	3.04
4340	NASDAQ	MMLP	Thu, Jan 30, 2020	2.90	3.17	2.85	2.91
4339	NASDAQ	MMLP	Wed, Jan 29, 2020	2.42	2.91	2.42	2.89
4338	NASDAQ	MMLP	Tue, Jan 28, 2020	3.84	3.85	3.61	3.61
4337	NASDAQ	MMLP	Mon, Jan 27, 2020	3.90	3.91	3.72	3.75
4336	NASDAQ	MMLP	Fri, Jan 24, 2020	4.00	4.08	3.86	3.89
4335	NASDAQ	MMLP	Thu, Jan 23, 2020	4.25	4.30	3.99	3.99
4334	NASDAQ	MMLP	Wed, Jan 22, 2020	4.53	4.53	4.28	4.30
4333	NASDAQ	MMLP	Tue, Jan 21, 2020	4.52	4.60	4.49	4.52
4332	NASDAQ	MMLP	Fri, Jan 17, 2020	4.71	4.72	4.52	4.57
4331	NASDAQ	MMLP	Thu, Jan 16, 2020	4.74	4.85	4.69	4.72
4330	NASDAQ	MMLP	Wed, Jan 15, 2020	4.65	4.77	4.52	4.73
4329	NASDAQ	MMLP	Tue, Jan 14, 2020	4.63	4.76	4.58	4.63
4328	NASDAQ	MMLP	Mon, Jan 13, 2020	4.64	4.70	4.46	4.60
4327	NASDAQ	MMLP	Fri, Jan 10, 2020	4.50	4.60	4.40	4.59
4326	NASDAQ	MMLP	Thu, Jan 9, 2020	4.23	4.50	4.21	4.49
4325	NASDAQ	MMLP	Wed, Jan 8, 2020	4.18	4.32	4.06	4.27
4324	NASDAQ	MMLP	Tue, Jan 7, 2020	4.06	4.24	3.99	4.20
4323	NASDAQ	MMLP	Mon, Jan 6, 2020	4.05	4.24	3.96	4.11
4322	NASDAQ	MMLP	Fri, Jan 3, 2020	4.04	4.08	4.01	4.06
4321	NASDAQ	MMLP	Thu, Jan 2, 2020	4.00	4.04	3.87	4.00
4320	NASDAQ	MMLP	Tue, Dec 31, 2019	3.86	4.05	3.85	4.03
4319	NASDAQ	MMLP	Mon, Dec 30, 2019	4.03	4.05	3.88	3.88
4318	NASDAQ	MMLP	Fri, Dec 27, 2019	4.13	4.14	4.00	4.02
4317	NASDAQ	MMLP	Thu, Dec 26, 2019	4.12	4.15	3.96	4.10
4316	NASDAQ	MMLP	Tue, Dec 24, 2019	4.14	4.19	4.11	4.15
4315	NASDAQ	MMLP	Mon, Dec 23, 2019	4.13	4.22	4.03	4.16
4314	NASDAQ	MMLP	Fri, Dec 20, 2019	4.25	4.25	4.14	4.14
4313	NASDAQ	MMLP	Thu, Dec 19, 2019	4.23	4.24	4.14	4.21
4312	NASDAQ	MMLP	Wed, Dec 18, 2019	4.20	4.37	4.15	4.15
4311	NASDAQ	MMLP	Tue, Dec 17, 2019	4.18	4.33	4.18	4.25
4310	NASDAQ	MMLP	Mon, Dec 16, 2019	4.13	4.28	4.06	4.20
4309	NASDAQ	MMLP	Fri, Dec 13, 2019	4.11	4.18	4.04	4.08
4308	NASDAQ	MMLP	Thu, Dec 12, 2019	4.27	4.41	4.07	4.13
4307	NASDAQ	MMLP	Wed, Dec 11, 2019	4.31	4.47	4.15	4.29
4306	NASDAQ	MMLP	Tue, Dec 10, 2019	4.22	4.50	4.19	4.26
4305	NASDAQ	MMLP	Mon, Dec 9, 2019	4.02	4.28	4.00	4.22
4304	NASDAQ	MMLP	Fri, Dec 6, 2019	4.01	4.12	4.00	4.04
4303	NASDAQ	MMLP	Thu, Dec 5, 2019	4.11	4.14	4.01	4.06
4302	NASDAQ	MMLP	Wed, Dec 4, 2019	4.20	4.25	4.00	4.08
4301	NASDAQ	MMLP	Tue, Dec 3, 2019	4.13	4.20	4.06	4.19
4300	NASDAQ	MMLP	Mon, Dec 2, 2019	4.12	4.20	4.12	4.18
4299	NASDAQ	MMLP	Fri, Nov 29, 2019	4.20	4.25	4.04	4.15
4298	NASDAQ	MMLP	Wed, Nov 27, 2019	4.34	4.43	4.06	4.20
4297	NASDAQ	MMLP	Tue, Nov 26, 2019	4.56	4.65	4.32	4.35
4296	NASDAQ	MMLP	Mon, Nov 25, 2019	4.52	4.58	4.43	4.57
4295	NASDAQ	MMLP	Fri, Nov 22, 2019	4.57	4.62	4.35	4.52
4294	NASDAQ	MMLP	Thu, Nov 21, 2019	4.35	4.59	4.30	4.53
4293	NASDAQ	MMLP	Wed, Nov 20, 2019	4.28	4.43	4.27	4.35
4292	NASDAQ	MMLP	Tue, Nov 19, 2019	4.33	4.36	4.21	4.25
4291	NASDAQ	MMLP	Mon, Nov 18, 2019	4.64	4.64	4.26	4.37
4290	NASDAQ	MMLP	Fri, Nov 15, 2019	4.41	4.78	4.41	4.65
4289	NASDAQ	MMLP	Thu, Nov 14, 2019	4.50	4.54	4.26	4.39
4288	NASDAQ	MMLP	Wed, Nov 13, 2019	4.69	4.70	4.33	4.39
4287	NASDAQ	MMLP	Tue, Nov 12, 2019	4.48	4.68	4.33	4.68
4286	NASDAQ	MMLP	Mon, Nov 11, 2019	4.41	4.53	4.30	4.47
4285	NASDAQ	MMLP	Fri, Nov 8, 2019	4.59	4.59	4.30	4.44
4284	NASDAQ	MMLP	Thu, Nov 7, 2019	5.01	5.03	4.70	4.71
4283	NASDAQ	MMLP	Wed, Nov 6, 2019	5.12	5.19	4.88	4.98
4282	NASDAQ	MMLP	Tue, Nov 5, 2019	5.36	5.62	5.22	5.40
4281	NASDAQ	MMLP	Mon, Nov 4, 2019	5.10	5.40	5.10	5.36
4280	NASDAQ	MMLP	Fri, Nov 1, 2019	5.12	5.28	5.02	5.04
4279	NASDAQ	MMLP	Thu, Oct 31, 2019	5.07	5.14	4.94	5.11
4278	NASDAQ	MMLP	Wed, Oct 30, 2019	5.02	5.08	4.95	4.98
4277	NASDAQ	MMLP	Tue, Oct 29, 2019	5.30	5.40	4.95	5.05
4276	NASDAQ	MMLP	Mon, Oct 28, 2019	4.90	5.36	4.83	5.27
4275	NASDAQ	MMLP	Fri, Oct 25, 2019	4.90	5.04	4.79	4.85
4274	NASDAQ	MMLP	Thu, Oct 24, 2019	4.40	4.83	4.22	4.83
4273	NASDAQ	MMLP	Wed, Oct 23, 2019	4.43	4.48	4.35	4.39
4272	NASDAQ	MMLP	Tue, Oct 22, 2019	4.08	4.46	4.01	4.43
4271	NASDAQ	MMLP	Mon, Oct 21, 2019	3.96	4.06	3.91	4.06
4270	NASDAQ	MMLP	Fri, Oct 18, 2019	3.85	4.02	3.85	3.96
4269	NASDAQ	MMLP	Thu, Oct 17, 2019	3.99	3.99	3.80	3.85
4268	NASDAQ	MMLP	Wed, Oct 16, 2019	4.04	4.08	3.95	3.98
4267	NASDAQ	MMLP	Tue, Oct 15, 2019	3.99	4.12	3.95	4.05
4266	NASDAQ	MMLP	Mon, Oct 14, 2019	3.91	4.08	3.84	3.99
4265	NASDAQ	MMLP	Fri, Oct 11, 2019	3.86	4.04	3.86	3.90
4264	NASDAQ	MMLP	Thu, Oct 10, 2019	3.93	4.08	3.85	3.85
4263	NASDAQ	MMLP	Wed, Oct 9, 2019	4.26	4.38	3.92	3.92
4262	NASDAQ	MMLP	Tue, Oct 8, 2019	4.47	4.55	4.28	4.30
4261	NASDAQ	MMLP	Mon, Oct 7, 2019	4.64	4.68	4.51	4.57
4260	NASDAQ	MMLP	Fri, Oct 4, 2019	4.68	4.77	4.57	4.63
4259	NASDAQ	MMLP	Thu, Oct 3, 2019	4.67	4.82	4.58	4.68
4258	NASDAQ	MMLP	Wed, Oct 2, 2019	4.35	4.72	4.22	4.70
4257	NASDAQ	MMLP	Tue, Oct 1, 2019	4.53	4.65	4.31	4.35
4256	NASDAQ	MMLP	Mon, Sep 30, 2019	4.38	4.60	4.25	4.54
4255	NASDAQ	MMLP	Fri, Sep 27, 2019	4.25	4.40	4.25	4.36
4254	NASDAQ	MMLP	Thu, Sep 26, 2019	4.35	4.47	4.23	4.26
4253	NASDAQ	MMLP	Wed, Sep 25, 2019	4.44	4.44	4.30	4.35
4252	NASDAQ	MMLP	Tue, Sep 24, 2019	4.77	4.77	4.30	4.47
4251	NASDAQ	MMLP	Mon, Sep 23, 2019	4.84	4.84	4.70	4.78
4250	NASDAQ	MMLP	Fri, Sep 20, 2019	4.65	4.93	4.65	4.83
4249	NASDAQ	MMLP	Thu, Sep 19, 2019	4.91	4.96	4.61	4.64
4248	NASDAQ	MMLP	Wed, Sep 18, 2019	4.98	5.00	4.76	4.91
4247	NASDAQ	MMLP	Tue, Sep 17, 2019	4.86	5.00	4.67	5.00
4246	NASDAQ	MMLP	Mon, Sep 16, 2019	4.37	4.84	4.37	4.82
4245	NASDAQ	MMLP	Fri, Sep 13, 2019	4.15	4.29	4.15	4.27
4244	NASDAQ	MMLP	Thu, Sep 12, 2019	4.37	4.40	4.12	4.19
4243	NASDAQ	MMLP	Wed, Sep 11, 2019	4.12	4.44	4.11	4.38
4242	NASDAQ	MMLP	Tue, Sep 10, 2019	3.88	4.15	3.88	4.10
4241	NASDAQ	MMLP	Mon, Sep 9, 2019	3.85	3.93	3.81	3.87
4240	NASDAQ	MMLP	Fri, Sep 6, 2019	3.91	3.99	3.73	3.84
4239	NASDAQ	MMLP	Thu, Sep 5, 2019	3.67	3.99	3.67	3.89
4238	NASDAQ	MMLP	Wed, Sep 4, 2019	3.42	3.72	3.42	3.65
4237	NASDAQ	MMLP	Tue, Sep 3, 2019	3.47	3.49	3.39	3.44
4236	NASDAQ	MMLP	Fri, Aug 30, 2019	3.58	3.58	3.43	3.46
4235	NASDAQ	MMLP	Thu, Aug 29, 2019	3.45	3.65	3.45	3.60
4234	NASDAQ	MMLP	Wed, Aug 28, 2019	3.42	3.54	3.40	3.43
4233	NASDAQ	MMLP	Tue, Aug 27, 2019	3.58	3.60	3.40	3.42
4232	NASDAQ	MMLP	Mon, Aug 26, 2019	3.63	3.70	3.58	3.61
4231	NASDAQ	MMLP	Fri, Aug 23, 2019	3.80	3.89	3.62	3.64
4230	NASDAQ	MMLP	Thu, Aug 22, 2019	3.78	3.84	3.73	3.78
4229	NASDAQ	MMLP	Wed, Aug 21, 2019	3.87	3.87	3.67	3.76
4228	NASDAQ	MMLP	Tue, Aug 20, 2019	3.88	3.96	3.70	3.87
4227	NASDAQ	MMLP	Mon, Aug 19, 2019	4.10	4.16	3.84	3.88
4226	NASDAQ	MMLP	Fri, Aug 16, 2019	4.12	4.22	3.93	4.03
4225	NASDAQ	MMLP	Thu, Aug 15, 2019	4.31	4.45	4.00	4.07
4224	NASDAQ	MMLP	Wed, Aug 14, 2019	4.52	4.52	4.29	4.37
4223	NASDAQ	MMLP	Tue, Aug 13, 2019	4.60	4.60	4.24	4.45
4222	NASDAQ	MMLP	Mon, Aug 12, 2019	4.49	4.69	4.44	4.61
4221	NASDAQ	MMLP	Fri, Aug 9, 2019	4.93	4.99	4.31	4.53
4220	NASDAQ	MMLP	Thu, Aug 8, 2019	5.08	5.23	4.85	4.90
4219	NASDAQ	MMLP	Wed, Aug 7, 2019	5.35	5.40	5.00	5.07
4218	NASDAQ	MMLP	Tue, Aug 6, 2019	5.65	5.69	5.33	5.38
4217	NASDAQ	MMLP	Mon, Aug 5, 2019	6.00	6.00	5.53	5.74
4216	NASDAQ	MMLP	Fri, Aug 2, 2019	6.09	6.17	5.81	5.98
4215	NASDAQ	MMLP	Thu, Aug 1, 2019	6.12	6.27	5.92	6.07
4214	NASDAQ	MMLP	Wed, Jul 31, 2019	5.90	6.18	5.90	6.13
4213	NASDAQ	MMLP	Tue, Jul 30, 2019	5.68	5.91	5.67	5.89
4212	NASDAQ	MMLP	Mon, Jul 29, 2019	5.86	5.97	5.62	5.73
4211	NASDAQ	MMLP	Fri, Jul 26, 2019	5.46	5.86	5.46	5.85
4210	NASDAQ	MMLP	Thu, Jul 25, 2019	6.48	6.59	5.28	5.41
4209	NASDAQ	MMLP	Wed, Jul 24, 2019	6.75	6.81	6.65	6.76
4208	NASDAQ	MMLP	Tue, Jul 23, 2019	6.84	6.96	6.72	6.77
4207	NASDAQ	MMLP	Mon, Jul 22, 2019	6.82	6.90	6.71	6.87
4206	NASDAQ	MMLP	Fri, Jul 19, 2019	6.94	7.12	6.80	6.85
4205	NASDAQ	MMLP	Thu, Jul 18, 2019	6.95	7.07	6.90	6.94
4204	NASDAQ	MMLP	Wed, Jul 17, 2019	7.01	7.06	6.88	6.95
4203	NASDAQ	MMLP	Tue, Jul 16, 2019	7.11	7.26	7.02	7.05
4202	NASDAQ	MMLP	Mon, Jul 15, 2019	7.10	7.19	7.02	7.11
4201	NASDAQ	MMLP	Fri, Jul 12, 2019	7.02	7.17	7.01	7.07
4200	NASDAQ	MMLP	Thu, Jul 11, 2019	7.17	7.25	6.99	7.02
4199	NASDAQ	MMLP	Wed, Jul 10, 2019	7.01	7.24	6.89	7.20
4198	NASDAQ	MMLP	Tue, Jul 9, 2019	6.90	7.00	6.77	6.99
4197	NASDAQ	MMLP	Mon, Jul 8, 2019	7.05	7.11	6.87	6.92
4196	NASDAQ	MMLP	Fri, Jul 5, 2019	6.90	7.02	6.82	7.00
4195	NASDAQ	MMLP	Wed, Jul 3, 2019	6.82	6.95	6.79	6.95
4194	NASDAQ	MMLP	Tue, Jul 2, 2019	6.98	7.00	6.78	6.86
4193	NASDAQ	MMLP	Mon, Jul 1, 2019	7.18	7.20	6.95	6.97
4192	NASDAQ	MMLP	Fri, Jun 28, 2019	7.03	7.15	6.95	7.14
4191	NASDAQ	MMLP	Thu, Jun 27, 2019	7.03	7.18	6.95	6.97
4190	NASDAQ	MMLP	Wed, Jun 26, 2019	6.89	7.17	6.85	7.08
4189	NASDAQ	MMLP	Tue, Jun 25, 2019	6.83	6.93	6.80	6.87
4188	NASDAQ	MMLP	Mon, Jun 24, 2019	6.65	6.82	6.62	6.82
4187	NASDAQ	MMLP	Fri, Jun 21, 2019	6.70	6.75	6.58	6.64
4186	NASDAQ	MMLP	Thu, Jun 20, 2019	6.75	6.77	6.64	6.68
4185	NASDAQ	MMLP	Wed, Jun 19, 2019	6.74	6.74	6.57	6.66
4184	NASDAQ	MMLP	Tue, Jun 18, 2019	6.73	6.84	6.62	6.77
4183	NASDAQ	MMLP	Mon, Jun 17, 2019	6.53	6.68	6.43	6.67
4182	NASDAQ	MMLP	Fri, Jun 14, 2019	6.72	6.72	6.41	6.48
4181	NASDAQ	MMLP	Thu, Jun 13, 2019	6.82	6.82	6.55	6.66
4180	NASDAQ	MMLP	Wed, Jun 12, 2019	6.82	6.87	6.68	6.71
4179	NASDAQ	MMLP	Tue, Jun 11, 2019	6.64	6.88	6.58	6.63
4178	NASDAQ	MMLP	Mon, Jun 10, 2019	6.25	6.73	6.20	6.60
4177	NASDAQ	MMLP	Fri, Jun 7, 2019	6.23	6.33	6.11	6.18
4176	NASDAQ	MMLP	Thu, Jun 6, 2019	6.26	6.36	6.03	6.20
4175	NASDAQ	MMLP	Wed, Jun 5, 2019	6.50	6.59	6.06	6.26
4174	NASDAQ	MMLP	Tue, Jun 4, 2019	6.61	6.71	6.34	6.50
4173	NASDAQ	MMLP	Mon, Jun 3, 2019	6.73	6.87	6.54	6.61
4172	NASDAQ	MMLP	Fri, May 31, 2019	6.79	6.86	6.61	6.73
4171	NASDAQ	MMLP	Thu, May 30, 2019	6.67	6.89	6.59	6.86
4170	NASDAQ	MMLP	Wed, May 29, 2019	7.00	7.07	6.63	6.69
4169	NASDAQ	MMLP	Tue, May 28, 2019	7.09	7.18	7.00	7.07
4168	NASDAQ	MMLP	Fri, May 24, 2019	7.54	7.54	7.05	7.13
4167	NASDAQ	MMLP	Thu, May 23, 2019	7.50	7.53	7.29	7.52
4166	NASDAQ	MMLP	Wed, May 22, 2019	7.57	7.69	7.50	7.54
4165	NASDAQ	MMLP	Tue, May 21, 2019	7.61	7.78	7.55	7.61
4164	NASDAQ	MMLP	Mon, May 20, 2019	7.43	7.74	7.39	7.55
4163	NASDAQ	MMLP	Fri, May 17, 2019	7.48	7.52	7.43	7.48
4162	NASDAQ	MMLP	Thu, May 16, 2019	7.34	7.60	7.34	7.52
4161	NASDAQ	MMLP	Wed, May 15, 2019	7.36	7.53	7.29	7.50
4160	NASDAQ	MMLP	Tue, May 14, 2019	7.29	7.47	7.29	7.36
4159	NASDAQ	MMLP	Mon, May 13, 2019	7.25	7.40	7.16	7.36
4158	NASDAQ	MMLP	Fri, May 10, 2019	7.25	7.42	6.86	7.33
4157	NASDAQ	MMLP	Thu, May 9, 2019	7.45	7.50	7.09	7.21
4156	NASDAQ	MMLP	Wed, May 8, 2019	7.36	7.60	7.35	7.46
4155	NASDAQ	MMLP	Tue, May 7, 2019	7.46	7.46	7.20	7.36
4154	NASDAQ	MMLP	Mon, May 6, 2019	7.63	7.87	7.61	7.63
4153	NASDAQ	MMLP	Fri, May 3, 2019	7.50	7.98	7.48	7.75
4152	NASDAQ	MMLP	Thu, May 2, 2019	7.53	7.60	7.38	7.46
4151	NASDAQ	MMLP	Wed, May 1, 2019	7.75	7.75	7.41	7.53
4150	NASDAQ	MMLP	Tue, Apr 30, 2019	7.92	7.94	7.55	7.73
4149	NASDAQ	MMLP	Mon, Apr 29, 2019	7.78	8.10	7.73	7.91
4148	NASDAQ	MMLP	Fri, Apr 26, 2019	7.88	8.25	7.53	7.73
4147	NASDAQ	MMLP	Thu, Apr 25, 2019	8.10	8.46	7.21	7.74
4146	NASDAQ	MMLP	Wed, Apr 24, 2019	10.21	10.25	9.66	9.84
4145	NASDAQ	MMLP	Tue, Apr 23, 2019	10.38	10.39	10.10	10.12
4144	NASDAQ	MMLP	Mon, Apr 22, 2019	10.19	10.52	10.00	10.32
4143	NASDAQ	MMLP	Thu, Apr 18, 2019	9.55	10.30	9.55	10.22
4142	NASDAQ	MMLP	Wed, Apr 17, 2019	10.23	10.28	9.57	9.57
4141	NASDAQ	MMLP	Tue, Apr 16, 2019	10.97	10.98	10.03	10.32
4140	NASDAQ	MMLP	Mon, Apr 15, 2019	11.35	11.35	10.30	10.96
4139	NASDAQ	MMLP	Fri, Apr 12, 2019	12.00	12.07	11.27	11.35
4138	NASDAQ	MMLP	Thu, Apr 11, 2019	12.09	12.22	11.98	11.98
4137	NASDAQ	MMLP	Wed, Apr 10, 2019	12.27	12.37	12.15	12.15
4136	NASDAQ	MMLP	Tue, Apr 9, 2019	12.33	12.36	12.13	12.33
4135	NASDAQ	MMLP	Mon, Apr 8, 2019	12.36	12.44	12.22	12.32
4134	NASDAQ	MMLP	Fri, Apr 5, 2019	12.26	12.36	12.21	12.33
4133	NASDAQ	MMLP	Thu, Apr 4, 2019	12.38	12.50	12.21	12.26
4132	NASDAQ	MMLP	Wed, Apr 3, 2019	12.68	12.68	12.36	12.37
4131	NASDAQ	MMLP	Tue, Apr 2, 2019	12.35	12.71	12.35	12.62
4130	NASDAQ	MMLP	Mon, Apr 1, 2019	12.46	12.69	12.33	12.41
4129	NASDAQ	MMLP	Fri, Mar 29, 2019	12.73	12.73	12.40	12.45
4128	NASDAQ	MMLP	Thu, Mar 28, 2019	12.46	12.75	12.46	12.68
4127	NASDAQ	MMLP	Wed, Mar 27, 2019	12.52	12.65	12.47	12.51
4126	NASDAQ	MMLP	Tue, Mar 26, 2019	12.42	12.69	12.35	12.54
4125	NASDAQ	MMLP	Mon, Mar 25, 2019	12.31	12.49	12.21	12.42
4124	NASDAQ	MMLP	Fri, Mar 22, 2019	12.21	12.39	12.13	12.33
4123	NASDAQ	MMLP	Thu, Mar 21, 2019	12.44	12.58	12.38	12.40
4122	NASDAQ	MMLP	Wed, Mar 20, 2019	12.42	12.58	12.42	12.44
4121	NASDAQ	MMLP	Tue, Mar 19, 2019	12.47	12.56	12.41	12.41
4120	NASDAQ	MMLP	Mon, Mar 18, 2019	12.46	12.53	12.40	12.47
4119	NASDAQ	MMLP	Fri, Mar 15, 2019	12.53	12.61	12.40	12.45
4118	NASDAQ	MMLP	Thu, Mar 14, 2019	12.69	12.91	12.54	12.57
4117	NASDAQ	MMLP	Wed, Mar 13, 2019	12.89	13.03	12.63	12.70
4116	NASDAQ	MMLP	Tue, Mar 12, 2019	13.00	13.08	12.80	12.82
4115	NASDAQ	MMLP	Mon, Mar 11, 2019	12.94	13.08	12.90	13.00
4114	NASDAQ	MMLP	Fri, Mar 8, 2019	12.97	12.97	12.70	12.96
4113	NASDAQ	MMLP	Thu, Mar 7, 2019	12.96	13.13	12.94	13.03
4112	NASDAQ	MMLP	Wed, Mar 6, 2019	12.91	13.12	12.83	12.95
4111	NASDAQ	MMLP	Tue, Mar 5, 2019	13.03	13.14	12.85	12.91
4110	NASDAQ	MMLP	Mon, Mar 4, 2019	13.04	13.18	12.86	13.03
4109	NASDAQ	MMLP	Fri, Mar 1, 2019	13.00	13.23	12.89	13.04
4108	NASDAQ	MMLP	Thu, Feb 28, 2019	12.91	13.00	12.80	12.89
4107	NASDAQ	MMLP	Wed, Feb 27, 2019	12.51	12.94	12.51	12.88
4106	NASDAQ	MMLP	Tue, Feb 26, 2019	12.59	12.69	12.18	12.53
4105	NASDAQ	MMLP	Mon, Feb 25, 2019	12.50	12.70	12.43	12.63
4104	NASDAQ	MMLP	Fri, Feb 22, 2019	12.27	12.53	12.19	12.51
4103	NASDAQ	MMLP	Thu, Feb 21, 2019	12.30	12.36	12.13	12.19
4102	NASDAQ	MMLP	Wed, Feb 20, 2019	12.44	12.50	12.27	12.30
4101	NASDAQ	MMLP	Tue, Feb 19, 2019	12.36	12.64	12.22	12.44
4100	NASDAQ	MMLP	Fri, Feb 15, 2019	12.29	12.71	12.29	12.30
4099	NASDAQ	MMLP	Thu, Feb 14, 2019	12.28	12.95	11.91	12.33
4098	NASDAQ	MMLP	Wed, Feb 13, 2019	13.00	13.39	12.95	13.37
4097	NASDAQ	MMLP	Tue, Feb 12, 2019	12.67	13.07	12.63	12.95
4096	NASDAQ	MMLP	Mon, Feb 11, 2019	12.35	12.77	12.21	12.53
4095	NASDAQ	MMLP	Fri, Feb 8, 2019	12.68	12.68	12.08	12.39
4094	NASDAQ	MMLP	Thu, Feb 7, 2019	13.09	13.10	12.58	12.69
4093	NASDAQ	MMLP	Wed, Feb 6, 2019	13.80	13.80	13.11	13.21
4092	NASDAQ	MMLP	Tue, Feb 5, 2019	14.00	14.32	13.86	14.30
4091	NASDAQ	MMLP	Mon, Feb 4, 2019	13.94	14.16	13.78	14.14
4090	NASDAQ	MMLP	Fri, Feb 1, 2019	13.70	13.91	13.57	13.91
4089	NASDAQ	MMLP	Thu, Jan 31, 2019	13.74	13.74	13.52	13.70
4088	NASDAQ	MMLP	Wed, Jan 30, 2019	13.42	13.74	13.31	13.70
4087	NASDAQ	MMLP	Tue, Jan 29, 2019	13.36	13.44	13.26	13.32
4086	NASDAQ	MMLP	Mon, Jan 28, 2019	13.19	13.35	13.02	13.35
4085	NASDAQ	MMLP	Fri, Jan 25, 2019	13.35	13.40	13.09	13.25
4084	NASDAQ	MMLP	Thu, Jan 24, 2019	13.00	13.35	12.85	13.28
4083	NASDAQ	MMLP	Wed, Jan 23, 2019	12.70	13.34	12.70	12.96
4082	NASDAQ	MMLP	Tue, Jan 22, 2019	12.55	12.76	12.40	12.62
4081	NASDAQ	MMLP	Fri, Jan 18, 2019	12.06	12.63	12.00	12.57
4080	NASDAQ	MMLP	Thu, Jan 17, 2019	11.77	12.08	11.75	11.98
4079	NASDAQ	MMLP	Wed, Jan 16, 2019	11.79	11.93	11.74	11.82
4078	NASDAQ	MMLP	Tue, Jan 15, 2019	11.57	11.80	11.37	11.78
4077	NASDAQ	MMLP	Mon, Jan 14, 2019	11.43	11.74	11.32	11.52
4076	NASDAQ	MMLP	Fri, Jan 11, 2019	11.60	11.60	11.27	11.41
4075	NASDAQ	MMLP	Thu, Jan 10, 2019	11.73	11.79	11.49	11.65
4074	NASDAQ	MMLP	Wed, Jan 9, 2019	11.78	11.85	11.53	11.81
4073	NASDAQ	MMLP	Tue, Jan 8, 2019	11.72	11.80	11.47	11.66
4072	NASDAQ	MMLP	Mon, Jan 7, 2019	11.61	11.99	11.48	11.61
4071	NASDAQ	MMLP	Fri, Jan 4, 2019	11.18	11.60	11.10	11.58
4070	NASDAQ	MMLP	Thu, Jan 3, 2019	10.80	11.09	10.61	10.99
4069	NASDAQ	MMLP	Wed, Jan 2, 2019	10.20	10.84	10.17	10.77
4068	NASDAQ	MMLP	Mon, Dec 31, 2018	10.19	10.37	10.03	10.28
4067	NASDAQ	MMLP	Fri, Dec 28, 2018	10.14	10.21	9.58	10.19
4066	NASDAQ	MMLP	Thu, Dec 27, 2018	9.90	10.16	9.75	10.10
4065	NASDAQ	MMLP	Wed, Dec 26, 2018	9.34	10.09	9.20	10.09
4064	NASDAQ	MMLP	Mon, Dec 24, 2018	9.54	9.54	9.13	9.17
4063	NASDAQ	MMLP	Fri, Dec 21, 2018	9.80	10.00	9.50	9.68
4062	NASDAQ	MMLP	Thu, Dec 20, 2018	10.23	10.37	9.60	9.86
4061	NASDAQ	MMLP	Wed, Dec 19, 2018	10.03	10.48	10.03	10.22
4060	NASDAQ	MMLP	Tue, Dec 18, 2018	10.47	10.63	10.01	10.04
4059	NASDAQ	MMLP	Mon, Dec 17, 2018	11.07	11.21	10.33	10.44
4058	NASDAQ	MMLP	Fri, Dec 14, 2018	11.20	11.39	11.06	11.09
4057	NASDAQ	MMLP	Thu, Dec 13, 2018	11.29	11.50	11.16	11.27
4056	NASDAQ	MMLP	Wed, Dec 12, 2018	11.27	11.39	11.17	11.27
4055	NASDAQ	MMLP	Tue, Dec 11, 2018	11.42	11.55	11.11	11.17
4054	NASDAQ	MMLP	Mon, Dec 10, 2018	11.61	11.61	11.15	11.32
4053	NASDAQ	MMLP	Fri, Dec 7, 2018	11.71	11.96	11.56	11.60
4052	NASDAQ	MMLP	Thu, Dec 6, 2018	11.03	11.65	10.88	11.61
4051	NASDAQ	MMLP	Tue, Dec 4, 2018	11.18	11.31	11.00	11.13
4050	NASDAQ	MMLP	Mon, Dec 3, 2018	10.92	11.44	10.90	11.29
4049	NASDAQ	MMLP	Fri, Nov 30, 2018	10.94	11.03	10.57	10.61
4048	NASDAQ	MMLP	Thu, Nov 29, 2018	11.04	11.11	10.85	10.96
4047	NASDAQ	MMLP	Wed, Nov 28, 2018	11.02	11.14	10.85	11.06
4046	NASDAQ	MMLP	Tue, Nov 27, 2018	10.85	11.07	10.82	11.01
4045	NASDAQ	MMLP	Mon, Nov 26, 2018	10.88	11.06	10.78	10.85
4044	NASDAQ	MMLP	Fri, Nov 23, 2018	11.08	11.08	10.80	10.88
4043	NASDAQ	MMLP	Wed, Nov 21, 2018	10.61	11.05	10.61	11.04
4042	NASDAQ	MMLP	Tue, Nov 20, 2018	11.05	11.11	10.25	10.51
4041	NASDAQ	MMLP	Mon, Nov 19, 2018	11.24	11.36	11.00	11.02
4040	NASDAQ	MMLP	Fri, Nov 16, 2018	11.44	11.51	11.22	11.36
4039	NASDAQ	MMLP	Thu, Nov 15, 2018	11.40	11.63	11.32	11.41
4038	NASDAQ	MMLP	Wed, Nov 14, 2018	12.09	12.18	11.36	11.39
4037	NASDAQ	MMLP	Tue, Nov 13, 2018	11.82	12.07	11.62	11.72
4036	NASDAQ	MMLP	Mon, Nov 12, 2018	12.52	12.64	11.88	11.92
4035	NASDAQ	MMLP	Fri, Nov 9, 2018	12.25	12.58	12.18	12.52
4034	NASDAQ	MMLP	Thu, Nov 8, 2018	12.46	12.75	12.28	12.35
4033	NASDAQ	MMLP	Wed, Nov 7, 2018	12.65	13.00	12.38	12.50
4032	NASDAQ	MMLP	Tue, Nov 6, 2018	12.72	12.84	12.39	12.63
4031	NASDAQ	MMLP	Mon, Nov 5, 2018	13.65	13.70	13.25	13.34
4030	NASDAQ	MMLP	Fri, Nov 2, 2018	13.61	13.75	13.34	13.34
4029	NASDAQ	MMLP	Thu, Nov 1, 2018	13.63	13.77	13.39	13.52
4028	NASDAQ	MMLP	Wed, Oct 31, 2018	13.34	13.75	13.30	13.63
4027	NASDAQ	MMLP	Tue, Oct 30, 2018	12.66	13.31	12.66	13.30
4026	NASDAQ	MMLP	Mon, Oct 29, 2018	12.25	12.99	12.25	12.63
4025	NASDAQ	MMLP	Fri, Oct 26, 2018	12.50	12.65	11.90	12.16
4024	NASDAQ	MMLP	Thu, Oct 25, 2018	12.35	12.59	12.00	12.51
4023	NASDAQ	MMLP	Wed, Oct 24, 2018	12.27	12.49	12.01	12.08
4022	NASDAQ	MMLP	Tue, Oct 23, 2018	12.00	12.23	11.85	12.20
4021	NASDAQ	MMLP	Mon, Oct 22, 2018	11.74	12.09	11.74	12.05
4020	NASDAQ	MMLP	Fri, Oct 19, 2018	11.60	12.00	11.60	11.73
4019	NASDAQ	MMLP	Thu, Oct 18, 2018	11.62	11.92	11.59	11.62
4018	NASDAQ	MMLP	Wed, Oct 17, 2018	11.85	11.92	11.65	11.76
4017	NASDAQ	MMLP	Tue, Oct 16, 2018	11.64	11.89	11.58	11.83
4016	NASDAQ	MMLP	Mon, Oct 15, 2018	11.57	11.83	11.54	11.60
4015	NASDAQ	MMLP	Fri, Oct 12, 2018	11.78	11.98	11.35	11.62
4014	NASDAQ	MMLP	Thu, Oct 11, 2018	11.72	11.98	11.58	11.66
4013	NASDAQ	MMLP	Wed, Oct 10, 2018	12.10	12.13	11.73	11.74
4012	NASDAQ	MMLP	Tue, Oct 9, 2018	11.95	12.18	11.90	12.08
4011	NASDAQ	MMLP	Mon, Oct 8, 2018	11.72	11.95	11.71	11.91
4010	NASDAQ	MMLP	Fri, Oct 5, 2018	11.70	11.74	11.54	11.72
4009	NASDAQ	MMLP	Thu, Oct 4, 2018	11.85	11.85	11.61	11.66
4008	NASDAQ	MMLP	Wed, Oct 3, 2018	11.74	11.95	11.73	11.83
4007	NASDAQ	MMLP	Tue, Oct 2, 2018	11.79	11.84	11.73	11.75
4006	NASDAQ	MMLP	Mon, Oct 1, 2018	11.50	11.90	11.50	11.85
4005	NASDAQ	MMLP	Fri, Sep 28, 2018	11.30	11.60	11.21	11.60
4004	NASDAQ	MMLP	Thu, Sep 27, 2018	11.05	11.30	11.00	11.28
4003	NASDAQ	MMLP	Wed, Sep 26, 2018	11.20	11.20	10.85	11.05
4002	NASDAQ	MMLP	Tue, Sep 25, 2018	10.90	11.25	10.65	11.20
4001	NASDAQ	MMLP	Mon, Sep 24, 2018	11.15	11.15	10.77	10.90
4000	NASDAQ	MMLP	Fri, Sep 21, 2018	11.25	11.25	11.00	11.05
3999	NASDAQ	MMLP	Thu, Sep 20, 2018	11.40	11.50	11.20	11.25
3998	NASDAQ	MMLP	Wed, Sep 19, 2018	11.35	11.46	11.35	11.35
3997	NASDAQ	MMLP	Tue, Sep 18, 2018	11.30	11.50	11.26	11.40
3996	NASDAQ	MMLP	Mon, Sep 17, 2018	11.15	11.33	11.10	11.33
3995	NASDAQ	MMLP	Fri, Sep 14, 2018	11.30	11.30	11.00	11.20
3994	NASDAQ	MMLP	Thu, Sep 13, 2018	11.55	11.57	11.30	11.30
3993	NASDAQ	MMLP	Wed, Sep 12, 2018	11.60	11.65	11.50	11.50
3992	NASDAQ	MMLP	Tue, Sep 11, 2018	11.45	11.65	11.45	11.60
3991	NASDAQ	MMLP	Mon, Sep 10, 2018	11.25	11.65	11.25	11.45
3990	NASDAQ	MMLP	Fri, Sep 7, 2018	11.25	11.35	11.20	11.25
3989	NASDAQ	MMLP	Thu, Sep 6, 2018	11.30	11.35	11.25	11.25
3988	NASDAQ	MMLP	Wed, Sep 5, 2018	11.25	11.35	11.20	11.33
3987	NASDAQ	MMLP	Tue, Sep 4, 2018	11.25	11.35	11.15	11.35
3986	NASDAQ	MMLP	Fri, Aug 31, 2018	11.40	11.40	11.20	11.35
3985	NASDAQ	MMLP	Thu, Aug 30, 2018	11.05	11.40	10.99	11.35
3984	NASDAQ	MMLP	Wed, Aug 29, 2018	11.60	11.60	11.05	11.05
3983	NASDAQ	MMLP	Tue, Aug 28, 2018	11.50	11.65	11.40	11.60
3982	NASDAQ	MMLP	Mon, Aug 27, 2018	11.90	11.92	11.36	11.50
3981	NASDAQ	MMLP	Fri, Aug 24, 2018	12.20	12.20	11.85	11.95
3980	NASDAQ	MMLP	Thu, Aug 23, 2018	12.10	12.25	12.05	12.15
3979	NASDAQ	MMLP	Wed, Aug 22, 2018	12.15	12.23	12.05	12.10
3978	NASDAQ	MMLP	Tue, Aug 21, 2018	12.15	12.25	12.10	12.13
3977	NASDAQ	MMLP	Mon, Aug 20, 2018	11.90	12.15	11.90	12.10
3976	NASDAQ	MMLP	Fri, Aug 17, 2018	11.70	12.10	11.70	11.95
3975	NASDAQ	MMLP	Thu, Aug 16, 2018	12.00	12.10	11.75	11.75
3974	NASDAQ	MMLP	Wed, Aug 15, 2018	12.20	12.31	12.00	12.05
3973	NASDAQ	MMLP	Tue, Aug 14, 2018	12.70	12.70	12.10	12.20
3972	NASDAQ	MMLP	Mon, Aug 13, 2018	12.60	12.75	12.40	12.50
3971	NASDAQ	MMLP	Fri, Aug 10, 2018	12.55	13.00	12.55	12.60
3970	NASDAQ	MMLP	Thu, Aug 9, 2018	12.60	12.83	12.50	12.55
3969	NASDAQ	MMLP	Wed, Aug 8, 2018	12.75	12.90	12.51	12.65
3968	NASDAQ	MMLP	Tue, Aug 7, 2018	12.95	13.10	12.75	12.90
3967	NASDAQ	MMLP	Mon, Aug 6, 2018	12.65	13.15	12.65	13.00
3966	NASDAQ	MMLP	Fri, Aug 3, 2018	13.45	13.50	13.25	13.30
3965	NASDAQ	MMLP	Thu, Aug 2, 2018	13.10	13.45	13.10	13.35
3964	NASDAQ	MMLP	Wed, Aug 1, 2018	13.15	13.24	13.01	13.10
3963	NASDAQ	MMLP	Tue, Jul 31, 2018	13.25	13.30	13.05	13.13
3962	NASDAQ	MMLP	Mon, Jul 30, 2018	13.30	13.45	13.12	13.25
3961	NASDAQ	MMLP	Fri, Jul 27, 2018	13.45	13.65	13.05	13.15
3960	NASDAQ	MMLP	Thu, Jul 26, 2018	13.75	13.85	13.36	13.45
3959	NASDAQ	MMLP	Wed, Jul 25, 2018	13.75	14.20	13.75	13.90
3958	NASDAQ	MMLP	Tue, Jul 24, 2018	13.95	13.95	13.70	13.75
3957	NASDAQ	MMLP	Mon, Jul 23, 2018	13.95	14.00	13.65	13.75
3956	NASDAQ	MMLP	Fri, Jul 20, 2018	13.95	13.95	13.70	13.80
3955	NASDAQ	MMLP	Thu, Jul 19, 2018	13.65	13.90	13.60	13.80
3954	NASDAQ	MMLP	Wed, Jul 18, 2018	13.60	13.75	13.25	13.55
3953	NASDAQ	MMLP	Tue, Jul 17, 2018	13.65	13.65	13.40	13.60
3952	NASDAQ	MMLP	Mon, Jul 16, 2018	13.80	13.80	13.41	13.58
3951	NASDAQ	MMLP	Fri, Jul 13, 2018	13.60	13.85	13.60	13.80
3950	NASDAQ	MMLP	Thu, Jul 12, 2018	13.70	13.80	13.61	13.75
3949	NASDAQ	MMLP	Wed, Jul 11, 2018	13.60	13.90	13.60	13.70
3948	NASDAQ	MMLP	Tue, Jul 10, 2018	13.75	13.84	13.64	13.65
3947	NASDAQ	MMLP	Mon, Jul 9, 2018	13.65	13.85	13.60	13.65
3946	NASDAQ	MMLP	Fri, Jul 6, 2018	13.70	13.90	13.65	13.70
3945	NASDAQ	MMLP	Thu, Jul 5, 2018	13.95	14.10	13.71	13.80
3944	NASDAQ	MMLP	Tue, Jul 3, 2018	13.80	14.00	13.80	13.80
3943	NASDAQ	MMLP	Mon, Jul 2, 2018	13.45	13.85	13.40	13.70
3942	NASDAQ	MMLP	Fri, Jun 29, 2018	13.70	13.80	13.60	13.80
3941	NASDAQ	MMLP	Thu, Jun 28, 2018	13.60	13.80	13.40	13.65
3940	NASDAQ	MMLP	Wed, Jun 27, 2018	13.70	13.80	13.65	13.65
3939	NASDAQ	MMLP	Tue, Jun 26, 2018	13.75	13.85	13.55	13.70
3938	NASDAQ	MMLP	Mon, Jun 25, 2018	14.00	14.14	13.65	13.70
3937	NASDAQ	MMLP	Fri, Jun 22, 2018	14.15	14.35	14.00	14.00
3936	NASDAQ	MMLP	Thu, Jun 21, 2018	13.85	14.10	13.85	14.00
3935	NASDAQ	MMLP	Wed, Jun 20, 2018	13.90	14.20	13.80	14.00
3934	NASDAQ	MMLP	Tue, Jun 19, 2018	13.75	13.95	13.75	13.85
3933	NASDAQ	MMLP	Mon, Jun 18, 2018	13.70	14.10	13.65	13.90
3932	NASDAQ	MMLP	Fri, Jun 15, 2018	13.80	13.90	13.50	13.65
3931	NASDAQ	MMLP	Thu, Jun 14, 2018	14.00	14.11	13.85	13.90
3930	NASDAQ	MMLP	Wed, Jun 13, 2018	14.20	14.55	13.80	13.90
3929	NASDAQ	MMLP	Tue, Jun 12, 2018	14.50	14.70	14.15	14.20
3928	NASDAQ	MMLP	Mon, Jun 11, 2018	14.55	14.65	13.95	14.55
3927	NASDAQ	MMLP	Fri, Jun 8, 2018	14.90	14.95	14.70	14.75
3926	NASDAQ	MMLP	Thu, Jun 7, 2018	14.80	15.10	14.80	14.90
3925	NASDAQ	MMLP	Wed, Jun 6, 2018	15.05	15.15	14.85	14.85
3924	NASDAQ	MMLP	Tue, Jun 5, 2018	15.25	15.35	15.10	15.10
3923	NASDAQ	MMLP	Mon, Jun 4, 2018	15.25	15.40	15.05	15.30
3922	NASDAQ	MMLP	Fri, Jun 1, 2018	15.10	15.25	14.85	15.25
3921	NASDAQ	MMLP	Thu, May 31, 2018	14.90	15.15	14.85	15.10
3920	NASDAQ	MMLP	Wed, May 30, 2018	14.70	15.10	14.70	14.95
3919	NASDAQ	MMLP	Tue, May 29, 2018	14.55	14.90	14.55	14.70
3918	NASDAQ	MMLP	Fri, May 25, 2018	14.80	14.95	14.55	14.75
3917	NASDAQ	MMLP	Thu, May 24, 2018	14.90	15.00	14.85	14.90
3916	NASDAQ	MMLP	Wed, May 23, 2018	15.25	15.25	14.90	15.10
3915	NASDAQ	MMLP	Tue, May 22, 2018	15.00	15.30	14.95	15.15
3914	NASDAQ	MMLP	Mon, May 21, 2018	14.75	15.20	14.75	15.00
3913	NASDAQ	MMLP	Fri, May 18, 2018	14.75	14.80	14.55	14.80
3912	NASDAQ	MMLP	Thu, May 17, 2018	14.90	15.07	14.70	14.80
3911	NASDAQ	MMLP	Wed, May 16, 2018	14.40	15.00	14.40	14.95
3910	NASDAQ	MMLP	Tue, May 15, 2018	14.75	14.75	14.45	14.55
3909	NASDAQ	MMLP	Mon, May 14, 2018	14.40	14.65	14.40	14.60
3908	NASDAQ	MMLP	Fri, May 11, 2018	14.55	14.75	14.31	14.45
3907	NASDAQ	MMLP	Thu, May 10, 2018	14.50	14.65	14.30	14.45
3906	NASDAQ	MMLP	Wed, May 9, 2018	14.60	14.80	14.20	14.50
3905	NASDAQ	MMLP	Tue, May 8, 2018	14.70	14.70	14.25	14.40
3904	NASDAQ	MMLP	Mon, May 7, 2018	14.60	15.03	14.56	14.80
3903	NASDAQ	MMLP	Fri, May 4, 2018	14.60	15.05	14.50	14.95
3902	NASDAQ	MMLP	Thu, May 3, 2018	14.55	14.88	14.45	14.55
3901	NASDAQ	MMLP	Wed, May 2, 2018	15.25	15.50	14.48	14.55
3900	NASDAQ	MMLP	Tue, May 1, 2018	16.00	16.00	15.20	15.30
3899	NASDAQ	MMLP	Mon, Apr 30, 2018	16.00	16.20	15.85	15.95
3898	NASDAQ	MMLP	Fri, Apr 27, 2018	15.60	16.00	15.55	15.90
3897	NASDAQ	MMLP	Thu, Apr 26, 2018	15.75	16.00	15.45	15.55
3896	NASDAQ	MMLP	Wed, Apr 25, 2018	15.35	15.85	15.05	15.70
3895	NASDAQ	MMLP	Tue, Apr 24, 2018	15.50	15.65	15.20	15.35
3894	NASDAQ	MMLP	Mon, Apr 23, 2018	15.30	15.90	15.25	15.50
3893	NASDAQ	MMLP	Fri, Apr 20, 2018	15.00	15.35	14.90	15.30
3892	NASDAQ	MMLP	Thu, Apr 19, 2018	15.40	15.40	14.88	14.90
3891	NASDAQ	MMLP	Wed, Apr 18, 2018	14.65	15.30	14.55	15.30
3890	NASDAQ	MMLP	Tue, Apr 17, 2018	14.10	14.50	14.10	14.40
3889	NASDAQ	MMLP	Mon, Apr 16, 2018	14.10	14.50	14.05	14.30
3888	NASDAQ	MMLP	Fri, Apr 13, 2018	14.05	14.20	13.95	13.95
3887	NASDAQ	MMLP	Thu, Apr 12, 2018	14.25	14.53	13.95	14.00
3886	NASDAQ	MMLP	Wed, Apr 11, 2018	13.95	14.50	13.95	14.35
3885	NASDAQ	MMLP	Tue, Apr 10, 2018	13.70	14.00	13.60	13.95
3884	NASDAQ	MMLP	Mon, Apr 9, 2018	14.00	14.00	13.60	13.60
3883	NASDAQ	MMLP	Fri, Apr 6, 2018	13.85	14.10	13.75	13.90
3882	NASDAQ	MMLP	Thu, Apr 5, 2018	13.50	14.05	13.50	13.85
3881	NASDAQ	MMLP	Wed, Apr 4, 2018	13.20	13.70	13.15	13.50
3880	NASDAQ	MMLP	Tue, Apr 3, 2018	13.40	13.50	13.10	13.30
3879	NASDAQ	MMLP	Mon, Apr 2, 2018	13.45	13.55	13.25	13.25
3878	NASDAQ	MMLP	Thu, Mar 29, 2018	13.25	13.73	13.10	13.50
3877	NASDAQ	MMLP	Wed, Mar 28, 2018	13.55	13.80	13.25	13.35
3876	NASDAQ	MMLP	Tue, Mar 27, 2018	13.65	13.90	13.35	13.45
3875	NASDAQ	MMLP	Mon, Mar 26, 2018	13.70	13.75	13.40	13.60
3874	NASDAQ	MMLP	Fri, Mar 23, 2018	13.20	13.80	13.20	13.55
3873	NASDAQ	MMLP	Thu, Mar 22, 2018	13.20	13.45	13.05	13.10
3872	NASDAQ	MMLP	Wed, Mar 21, 2018	13.00	13.48	13.00	13.35
3871	NASDAQ	MMLP	Tue, Mar 20, 2018	13.05	13.43	12.90	13.00
3870	NASDAQ	MMLP	Mon, Mar 19, 2018	13.30	13.43	13.00	13.00
3869	NASDAQ	MMLP	Fri, Mar 16, 2018	13.60	13.74	13.35	13.35
3868	NASDAQ	MMLP	Thu, Mar 15, 2018	14.00	14.00	13.30	13.60
3867	NASDAQ	MMLP	Wed, Mar 14, 2018	13.85	14.00	13.70	14.00
3866	NASDAQ	MMLP	Tue, Mar 13, 2018	13.80	13.90	13.65	13.75
3865	NASDAQ	MMLP	Mon, Mar 12, 2018	13.55	13.80	13.55	13.80
3864	NASDAQ	MMLP	Fri, Mar 9, 2018	13.50	13.75	13.46	13.50
3863	NASDAQ	MMLP	Thu, Mar 8, 2018	13.60	13.71	13.45	13.45
3862	NASDAQ	MMLP	Wed, Mar 7, 2018	13.60	13.80	13.60	13.60
3861	NASDAQ	MMLP	Tue, Mar 6, 2018	14.00	14.10	13.65	13.70
3860	NASDAQ	MMLP	Mon, Mar 5, 2018	13.80	14.06	13.80	13.90
3859	NASDAQ	MMLP	Fri, Mar 2, 2018	13.75	14.10	13.62	13.75
3858	NASDAQ	MMLP	Thu, Mar 1, 2018	13.85	14.09	13.75	13.90
3857	NASDAQ	MMLP	Wed, Feb 28, 2018	14.15	14.19	13.80	13.80
3856	NASDAQ	MMLP	Tue, Feb 27, 2018	14.45	14.55	14.10	14.20
3855	NASDAQ	MMLP	Mon, Feb 26, 2018	14.70	14.85	14.50	14.60
3854	NASDAQ	MMLP	Fri, Feb 23, 2018	14.55	15.00	14.01	14.75
3853	NASDAQ	MMLP	Thu, Feb 22, 2018	15.75	15.80	13.80	14.55
3852	NASDAQ	MMLP	Wed, Feb 21, 2018	16.10	16.40	16.00	16.05
3851	NASDAQ	MMLP	Tue, Feb 20, 2018	16.15	16.45	15.95	16.05
3850	NASDAQ	MMLP	Fri, Feb 16, 2018	16.55	16.75	16.00	16.25
3849	NASDAQ	MMLP	Thu, Feb 15, 2018	16.20	16.95	15.75	16.65
3848	NASDAQ	MMLP	Wed, Feb 14, 2018	15.30	15.75	15.15	15.55
3847	NASDAQ	MMLP	Tue, Feb 13, 2018	15.15	15.31	15.00	15.25
3846	NASDAQ	MMLP	Mon, Feb 12, 2018	15.00	15.55	15.00	15.25
3845	NASDAQ	MMLP	Fri, Feb 9, 2018	15.50	15.50	14.45	15.10
3844	NASDAQ	MMLP	Thu, Feb 8, 2018	15.90	16.00	15.10	15.30
3843	NASDAQ	MMLP	Wed, Feb 7, 2018	15.50	16.00	15.25	15.95
3842	NASDAQ	MMLP	Tue, Feb 6, 2018	14.70	15.88	14.51	15.80
3841	NASDAQ	MMLP	Mon, Feb 5, 2018	16.45	16.54	16.00	16.10
3840	NASDAQ	MMLP	Fri, Feb 2, 2018	16.25	16.25	15.70	16.05
3839	NASDAQ	MMLP	Thu, Feb 1, 2018	16.30	16.55	16.20	16.35
3838	NASDAQ	MMLP	Wed, Jan 31, 2018	16.25	16.40	16.06	16.20
3837	NASDAQ	MMLP	Tue, Jan 30, 2018	16.10	16.10	15.36	16.00
3836	NASDAQ	MMLP	Mon, Jan 29, 2018	16.80	16.81	16.15	16.30
3835	NASDAQ	MMLP	Fri, Jan 26, 2018	16.75	16.90	16.50	16.80
3834	NASDAQ	MMLP	Thu, Jan 25, 2018	16.45	16.80	16.35	16.60
3833	NASDAQ	MMLP	Wed, Jan 24, 2018	16.35	16.58	16.20	16.40
3832	NASDAQ	MMLP	Tue, Jan 23, 2018	16.30	16.35	16.00	16.25
3831	NASDAQ	MMLP	Mon, Jan 22, 2018	15.50	16.25	15.50	16.10
3830	NASDAQ	MMLP	Fri, Jan 19, 2018	15.30	15.80	15.30	15.60
3829	NASDAQ	MMLP	Thu, Jan 18, 2018	15.45	15.50	15.25	15.25
3828	NASDAQ	MMLP	Wed, Jan 17, 2018	15.25	15.60	15.25	15.35
3827	NASDAQ	MMLP	Tue, Jan 16, 2018	15.65	15.89	15.25	15.25
3826	NASDAQ	MMLP	Fri, Jan 12, 2018	15.50	15.95	15.41	15.85
3825	NASDAQ	MMLP	Thu, Jan 11, 2018	15.00	15.60	14.94	15.50
3824	NASDAQ	MMLP	Wed, Jan 10, 2018	14.60	15.15	14.59	14.90
3823	NASDAQ	MMLP	Tue, Jan 9, 2018	14.65	14.75	14.50	14.70
3822	NASDAQ	MMLP	Mon, Jan 8, 2018	14.50	14.73	14.36	14.60
3821	NASDAQ	MMLP	Fri, Jan 5, 2018	14.65	14.75	14.36	14.55
3820	NASDAQ	MMLP	Thu, Jan 4, 2018	14.95	14.96	14.40	14.65
3819	NASDAQ	MMLP	Wed, Jan 3, 2018	14.65	15.00	14.55	14.70
3818	NASDAQ	MMLP	Tue, Jan 2, 2018	14.00	14.80	14.00	14.50
3817	NASDAQ	MMLP	Fri, Dec 29, 2017	13.85	14.05	13.60	14.00
3816	NASDAQ	MMLP	Thu, Dec 28, 2017	13.75	14.00	13.75	13.80
3815	NASDAQ	MMLP	Wed, Dec 27, 2017	14.00	14.10	13.85	13.90
3814	NASDAQ	MMLP	Tue, Dec 26, 2017	13.85	14.45	13.85	14.10
3813	NASDAQ	MMLP	Fri, Dec 22, 2017	14.10	14.20	13.90	13.95
3812	NASDAQ	MMLP	Thu, Dec 21, 2017	14.20	14.40	14.00	14.20
3811	NASDAQ	MMLP	Wed, Dec 20, 2017	14.60	14.60	14.10	14.35
3810	NASDAQ	MMLP	Tue, Dec 19, 2017	14.95	15.10	14.55	14.60
3809	NASDAQ	MMLP	Mon, Dec 18, 2017	15.20	15.27	14.69	14.95
3808	NASDAQ	MMLP	Fri, Dec 15, 2017	15.30	15.30	14.76	15.05
3807	NASDAQ	MMLP	Thu, Dec 14, 2017	14.75	15.30	14.65	15.20
3806	NASDAQ	MMLP	Wed, Dec 13, 2017	14.65	14.85	14.55	14.75
3805	NASDAQ	MMLP	Tue, Dec 12, 2017	14.50	14.95	14.15	14.55
3804	NASDAQ	MMLP	Mon, Dec 11, 2017	13.30	14.40	13.30	14.35
3803	NASDAQ	MMLP	Fri, Dec 8, 2017	12.85	13.35	12.80	13.20
3802	NASDAQ	MMLP	Thu, Dec 7, 2017	13.00	13.10	12.70	12.90
3801	NASDAQ	MMLP	Wed, Dec 6, 2017	13.55	13.55	12.90	13.05
3800	NASDAQ	MMLP	Tue, Dec 5, 2017	13.70	13.75	13.45	13.60
3799	NASDAQ	MMLP	Mon, Dec 4, 2017	13.65	14.00	13.64	13.75
3798	NASDAQ	MMLP	Fri, Dec 1, 2017	13.35	13.85	13.31	13.80
3797	NASDAQ	MMLP	Thu, Nov 30, 2017	12.90	13.50	12.90	13.45
3796	NASDAQ	MMLP	Wed, Nov 29, 2017	13.30	13.43	12.90	13.05
3795	NASDAQ	MMLP	Tue, Nov 28, 2017	13.50	13.55	13.20	13.40
3794	NASDAQ	MMLP	Mon, Nov 27, 2017	13.95	13.99	13.50	13.50
3793	NASDAQ	MMLP	Fri, Nov 24, 2017	13.30	13.85	13.30	13.80
3792	NASDAQ	MMLP	Wed, Nov 22, 2017	13.10	13.50	13.10	13.40
3791	NASDAQ	MMLP	Tue, Nov 21, 2017	13.40	13.50	13.15	13.15
3790	NASDAQ	MMLP	Mon, Nov 20, 2017	13.75	13.80	13.35	13.40
3789	NASDAQ	MMLP	Fri, Nov 17, 2017	13.35	13.75	13.25	13.73
3788	NASDAQ	MMLP	Thu, Nov 16, 2017	13.90	13.94	13.40	13.40
3787	NASDAQ	MMLP	Wed, Nov 15, 2017	13.45	14.30	13.45	13.95
3786	NASDAQ	MMLP	Tue, Nov 14, 2017	14.15	14.23	13.20	13.50
3785	NASDAQ	MMLP	Mon, Nov 13, 2017	14.25	14.40	13.90	14.20
3784	NASDAQ	MMLP	Fri, Nov 10, 2017	14.75	15.00	14.30	14.45
3783	NASDAQ	MMLP	Thu, Nov 9, 2017	14.80	15.10	14.15	14.50
3782	NASDAQ	MMLP	Wed, Nov 8, 2017	15.40	15.45	14.97	15.10
3781	NASDAQ	MMLP	Tue, Nov 7, 2017	15.45	15.65	15.40	15.45
3780	NASDAQ	MMLP	Mon, Nov 6, 2017	15.40	15.70	15.30	15.65
3779	NASDAQ	MMLP	Fri, Nov 3, 2017	16.00	16.15	15.70	15.95
3778	NASDAQ	MMLP	Thu, Nov 2, 2017	15.90	16.20	15.80	15.90
3777	NASDAQ	MMLP	Wed, Nov 1, 2017	15.90	16.30	15.90	16.05
3776	NASDAQ	MMLP	Tue, Oct 31, 2017	16.15	16.15	15.90	15.95
3775	NASDAQ	MMLP	Mon, Oct 30, 2017	15.90	16.35	15.90	16.00
3774	NASDAQ	MMLP	Fri, Oct 27, 2017	16.00	16.55	15.80	15.90
3773	NASDAQ	MMLP	Thu, Oct 26, 2017	16.00	16.65	15.95	16.10
3772	NASDAQ	MMLP	Wed, Oct 25, 2017	16.50	16.75	16.41	16.45
3771	NASDAQ	MMLP	Tue, Oct 24, 2017	16.55	16.65	16.45	16.50
3770	NASDAQ	MMLP	Mon, Oct 23, 2017	16.40	16.55	16.25	16.35
3769	NASDAQ	MMLP	Fri, Oct 20, 2017	16.35	16.75	16.35	16.55
3768	NASDAQ	MMLP	Thu, Oct 19, 2017	16.10	16.55	16.10	16.30
3767	NASDAQ	MMLP	Wed, Oct 18, 2017	16.70	16.71	15.95	16.20
3766	NASDAQ	MMLP	Tue, Oct 17, 2017	16.70	16.80	16.65	16.70
3765	NASDAQ	MMLP	Mon, Oct 16, 2017	16.85	16.95	16.75	16.80
3764	NASDAQ	MMLP	Fri, Oct 13, 2017	17.25	17.30	16.75	16.85
3763	NASDAQ	MMLP	Thu, Oct 12, 2017	17.05	17.30	17.05	17.20
3762	NASDAQ	MMLP	Wed, Oct 11, 2017	17.00	17.20	16.81	17.10
3761	NASDAQ	MMLP	Tue, Oct 10, 2017	16.90	16.95	16.80	16.85
3760	NASDAQ	MMLP	Mon, Oct 9, 2017	16.85	16.96	16.63	16.80
3759	NASDAQ	MMLP	Fri, Oct 6, 2017	16.85	16.85	16.70	16.80
3758	NASDAQ	MMLP	Thu, Oct 5, 2017	16.65	17.00	16.50	16.90
3757	NASDAQ	MMLP	Wed, Oct 4, 2017	16.65	16.80	16.60	16.75
3756	NASDAQ	MMLP	Tue, Oct 3, 2017	16.75	16.80	16.56	16.65
3755	NASDAQ	MMLP	Mon, Oct 2, 2017	15.55	16.75	15.45	16.75
3754	NASDAQ	MMLP	Fri, Sep 29, 2017	16.10	16.20	15.55	15.55
3753	NASDAQ	MMLP	Thu, Sep 28, 2017	16.70	16.70	16.05	16.05
3752	NASDAQ	MMLP	Wed, Sep 27, 2017	16.50	16.85	16.50	16.75
3751	NASDAQ	MMLP	Tue, Sep 26, 2017	16.70	16.86	16.45	16.50
3750	NASDAQ	MMLP	Mon, Sep 25, 2017	16.60	16.95	16.55	16.70
3749	NASDAQ	MMLP	Fri, Sep 22, 2017	16.30	16.75	16.30	16.60
3748	NASDAQ	MMLP	Thu, Sep 21, 2017	16.55	16.60	16.20	16.40
3747	NASDAQ	MMLP	Wed, Sep 20, 2017	16.55	16.80	16.55	16.60
3746	NASDAQ	MMLP	Tue, Sep 19, 2017	16.45	16.60	16.45	16.50
3745	NASDAQ	MMLP	Mon, Sep 18, 2017	16.50	16.65	16.40	16.50
3744	NASDAQ	MMLP	Fri, Sep 15, 2017	16.65	16.81	16.40	16.45
3743	NASDAQ	MMLP	Thu, Sep 14, 2017	16.50	16.83	16.50	16.80
3742	NASDAQ	MMLP	Wed, Sep 13, 2017	16.30	16.60	16.30	16.50
3741	NASDAQ	MMLP	Tue, Sep 12, 2017	16.45	16.70	16.30	16.40
3740	NASDAQ	MMLP	Mon, Sep 11, 2017	16.50	16.90	16.25	16.40
3739	NASDAQ	MMLP	Fri, Sep 8, 2017	16.90	16.90	16.25	16.40
3738	NASDAQ	MMLP	Thu, Sep 7, 2017	17.05	17.10	16.75	17.00
3737	NASDAQ	MMLP	Wed, Sep 6, 2017	17.00	17.20	16.87	17.00
3736	NASDAQ	MMLP	Tue, Sep 5, 2017	17.30	17.46	16.90	17.00
3735	NASDAQ	MMLP	Fri, Sep 1, 2017	17.25	17.45	17.19	17.30
3734	NASDAQ	MMLP	Thu, Aug 31, 2017	16.85	17.30	16.65	17.15
3733	NASDAQ	MMLP	Wed, Aug 30, 2017	16.65	16.90	16.60	16.85
3732	NASDAQ	MMLP	Tue, Aug 29, 2017	16.70	16.85	16.24	16.80
3731	NASDAQ	MMLP	Mon, Aug 28, 2017	16.75	16.80	16.54	16.70
3730	NASDAQ	MMLP	Fri, Aug 25, 2017	17.25	17.28	16.55	16.75
3729	NASDAQ	MMLP	Thu, Aug 24, 2017	17.05	17.25	17.05	17.10
3728	NASDAQ	MMLP	Wed, Aug 23, 2017	17.10	17.60	17.00	17.20
3727	NASDAQ	MMLP	Tue, Aug 22, 2017	16.75	17.45	16.75	17.15
3726	NASDAQ	MMLP	Mon, Aug 21, 2017	16.90	16.92	16.65	16.75
3725	NASDAQ	MMLP	Fri, Aug 18, 2017	17.10	17.20	16.84	17.00
3724	NASDAQ	MMLP	Thu, Aug 17, 2017	17.35	17.37	17.10	17.15
3723	NASDAQ	MMLP	Wed, Aug 16, 2017	17.85	17.85	17.40	17.40
3722	NASDAQ	MMLP	Tue, Aug 15, 2017	17.85	18.05	17.50	17.85
3721	NASDAQ	MMLP	Mon, Aug 14, 2017	18.25	18.30	17.90	17.95
3720	NASDAQ	MMLP	Fri, Aug 11, 2017	17.90	18.30	17.85	18.15
3719	NASDAQ	MMLP	Thu, Aug 10, 2017	17.95	18.20	17.94	18.05
3718	NASDAQ	MMLP	Wed, Aug 9, 2017	17.90	18.30	17.82	18.00
3717	NASDAQ	MMLP	Tue, Aug 8, 2017	17.85	18.15	17.61	17.70
3716	NASDAQ	MMLP	Mon, Aug 7, 2017	18.20	18.31	17.91	17.95
3715	NASDAQ	MMLP	Fri, Aug 4, 2017	18.50	18.60	18.15	18.20
3714	NASDAQ	MMLP	Thu, Aug 3, 2017	18.80	19.00	18.40	18.65
3713	NASDAQ	MMLP	Wed, Aug 2, 2017	19.55	19.75	19.30	19.50
3712	NASDAQ	MMLP	Tue, Aug 1, 2017	19.85	19.85	19.40	19.60
3711	NASDAQ	MMLP	Mon, Jul 31, 2017	19.45	19.85	18.85	19.85
3710	NASDAQ	MMLP	Fri, Jul 28, 2017	19.50	19.75	19.20	19.30
3709	NASDAQ	MMLP	Thu, Jul 27, 2017	19.75	19.85	19.49	19.50
3708	NASDAQ	MMLP	Wed, Jul 26, 2017	19.85	19.85	19.65	19.75
3707	NASDAQ	MMLP	Tue, Jul 25, 2017	19.45	19.80	19.45	19.55
3706	NASDAQ	MMLP	Mon, Jul 24, 2017	19.30	19.50	19.26	19.35
3705	NASDAQ	MMLP	Fri, Jul 21, 2017	19.25	19.30	19.06	19.25
3704	NASDAQ	MMLP	Thu, Jul 20, 2017	19.10	19.20	19.05	19.20
3703	NASDAQ	MMLP	Wed, Jul 19, 2017	18.80	19.15	18.69	19.05
3702	NASDAQ	MMLP	Tue, Jul 18, 2017	18.45	18.85	18.45	18.80
3701	NASDAQ	MMLP	Mon, Jul 17, 2017	18.35	18.66	18.35	18.45
3700	NASDAQ	MMLP	Fri, Jul 14, 2017	18.15	18.65	18.15	18.50
3699	NASDAQ	MMLP	Thu, Jul 13, 2017	18.30	18.30	18.00	18.30
3698	NASDAQ	MMLP	Wed, Jul 12, 2017	17.70	18.20	17.70	18.05
3697	NASDAQ	MMLP	Tue, Jul 11, 2017	17.50	17.80	17.46	17.65
3696	NASDAQ	MMLP	Mon, Jul 10, 2017	17.35	17.70	17.30	17.50
3695	NASDAQ	MMLP	Fri, Jul 7, 2017	17.50	17.70	17.30	17.55
3694	NASDAQ	MMLP	Thu, Jul 6, 2017	18.05	18.10	17.60	17.70
3693	NASDAQ	MMLP	Wed, Jul 5, 2017	18.30	18.30	17.68	18.05
3692	NASDAQ	MMLP	Mon, Jul 3, 2017	17.75	18.50	17.70	18.35
3691	NASDAQ	MMLP	Fri, Jun 30, 2017	17.60	18.05	17.45	17.55
3690	NASDAQ	MMLP	Thu, Jun 29, 2017	17.60	17.98	17.40	17.70
3689	NASDAQ	MMLP	Wed, Jun 28, 2017	17.80	18.10	17.55	17.80
3688	NASDAQ	MMLP	Tue, Jun 27, 2017	17.85	18.10	17.68	17.80
3687	NASDAQ	MMLP	Mon, Jun 26, 2017	17.60	18.21	17.60	18.00
3686	NASDAQ	MMLP	Fri, Jun 23, 2017	17.30	17.65	17.15	17.60
3685	NASDAQ	MMLP	Thu, Jun 22, 2017	16.60	17.45	16.60	17.30
3684	NASDAQ	MMLP	Wed, Jun 21, 2017	16.80	16.95	16.60	16.60
3683	NASDAQ	MMLP	Tue, Jun 20, 2017	17.25	17.34	16.75	16.85
3682	NASDAQ	MMLP	Mon, Jun 19, 2017	17.75	18.00	17.31	17.35
3681	NASDAQ	MMLP	Fri, Jun 16, 2017	17.70	18.10	17.70	17.90
3680	NASDAQ	MMLP	Thu, Jun 15, 2017	17.85	17.97	17.68	17.75
3679	NASDAQ	MMLP	Wed, Jun 14, 2017	18.50	18.55	17.85	17.85
3678	NASDAQ	MMLP	Tue, Jun 13, 2017	18.45	18.60	18.30	18.45
3677	NASDAQ	MMLP	Mon, Jun 12, 2017	18.45	19.00	18.40	18.45
3676	NASDAQ	MMLP	Fri, Jun 9, 2017	18.00	18.45	17.85	18.40
3675	NASDAQ	MMLP	Thu, Jun 8, 2017	17.95	18.10	17.80	17.95
3674	NASDAQ	MMLP	Wed, Jun 7, 2017	18.55	18.62	17.95	18.00
3673	NASDAQ	MMLP	Tue, Jun 6, 2017	18.45	18.61	18.10	18.60
3672	NASDAQ	MMLP	Mon, Jun 5, 2017	18.15	18.34	18.05	18.30
3671	NASDAQ	MMLP	Fri, Jun 2, 2017	18.30	18.30	18.00	18.10
3670	NASDAQ	MMLP	Thu, Jun 1, 2017	18.15	18.55	18.15	18.30
3669	NASDAQ	MMLP	Wed, May 31, 2017	18.30	18.30	17.85	18.20
3668	NASDAQ	MMLP	Tue, May 30, 2017	18.95	19.00	18.20	18.25
3667	NASDAQ	MMLP	Fri, May 26, 2017	18.30	19.05	18.20	18.85
3666	NASDAQ	MMLP	Thu, May 25, 2017	18.80	19.00	18.25	18.30
3665	NASDAQ	MMLP	Wed, May 24, 2017	18.95	19.05	18.75	18.95
3664	NASDAQ	MMLP	Tue, May 23, 2017	19.05	19.05	18.75	18.85
3663	NASDAQ	MMLP	Mon, May 22, 2017	18.60	19.10	18.60	19.00
3662	NASDAQ	MMLP	Fri, May 19, 2017	18.30	18.70	18.21	18.60
3661	NASDAQ	MMLP	Thu, May 18, 2017	18.50	18.50	18.00	18.30
3660	NASDAQ	MMLP	Wed, May 17, 2017	18.80	18.95	18.40	18.45
3659	NASDAQ	MMLP	Tue, May 16, 2017	19.10	19.25	18.95	19.00
3658	NASDAQ	MMLP	Mon, May 15, 2017	19.25	19.30	18.80	19.00
3657	NASDAQ	MMLP	Fri, May 12, 2017	18.95	19.25	18.80	19.20
3656	NASDAQ	MMLP	Thu, May 11, 2017	19.05	19.05	18.80	18.90
3655	NASDAQ	MMLP	Wed, May 10, 2017	19.00	19.35	18.83	19.05
3654	NASDAQ	MMLP	Tue, May 9, 2017	19.00	19.00	18.63	18.85
3653	NASDAQ	MMLP	Mon, May 8, 2017	19.25	19.45	18.95	19.05
3652	NASDAQ	MMLP	Fri, May 5, 2017	19.10	19.40	19.03	19.30
3651	NASDAQ	MMLP	Thu, May 4, 2017	19.40	19.40	18.74	19.15
3650	NASDAQ	MMLP	Wed, May 3, 2017	20.50	20.50	19.80	19.90
3649	NASDAQ	MMLP	Tue, May 2, 2017	20.25	20.55	20.25	20.45
3648	NASDAQ	MMLP	Mon, May 1, 2017	19.75	20.25	19.65	20.20
3647	NASDAQ	MMLP	Fri, Apr 28, 2017	19.50	19.80	19.24	19.75
3646	NASDAQ	MMLP	Thu, Apr 27, 2017	19.60	19.84	19.60	19.65
3645	NASDAQ	MMLP	Wed, Apr 26, 2017	19.75	19.90	19.55	19.55
3644	NASDAQ	MMLP	Tue, Apr 25, 2017	19.60	19.80	19.60	19.70
3643	NASDAQ	MMLP	Mon, Apr 24, 2017	19.75	19.85	19.50	19.55
3642	NASDAQ	MMLP	Fri, Apr 21, 2017	19.45	19.70	19.20	19.65
3641	NASDAQ	MMLP	Thu, Apr 20, 2017	19.30	19.45	19.10	19.35
3640	NASDAQ	MMLP	Wed, Apr 19, 2017	19.20	19.35	19.15	19.20
3639	NASDAQ	MMLP	Tue, Apr 18, 2017	19.10	19.35	19.05	19.20
3638	NASDAQ	MMLP	Mon, Apr 17, 2017	19.15	19.35	19.05	19.15
3637	NASDAQ	MMLP	Thu, Apr 13, 2017	19.35	19.45	19.15	19.15
3636	NASDAQ	MMLP	Wed, Apr 12, 2017	19.25	19.60	19.20	19.35
3635	NASDAQ	MMLP	Tue, Apr 11, 2017	19.85	19.95	19.18	19.25
3634	NASDAQ	MMLP	Mon, Apr 10, 2017	19.70	20.00	19.70	19.85
3633	NASDAQ	MMLP	Fri, Apr 7, 2017	19.70	19.88	19.65	19.65
3632	NASDAQ	MMLP	Thu, Apr 6, 2017	19.35	19.80	19.30	19.80
3631	NASDAQ	MMLP	Wed, Apr 5, 2017	19.75	19.94	19.25	19.30
3630	NASDAQ	MMLP	Tue, Apr 4, 2017	19.80	20.15	19.55	19.65
3629	NASDAQ	MMLP	Mon, Apr 3, 2017	20.00	20.02	19.40	19.95
3628	NASDAQ	MMLP	Fri, Mar 31, 2017	19.20	20.13	19.03	20.00
3627	NASDAQ	MMLP	Thu, Mar 30, 2017	19.35	19.55	19.25	19.25
3626	NASDAQ	MMLP	Wed, Mar 29, 2017	18.90	19.45	18.65	19.35
3625	NASDAQ	MMLP	Tue, Mar 28, 2017	18.60	19.18	18.60	18.90
3624	NASDAQ	MMLP	Mon, Mar 27, 2017	18.70	18.84	18.50	18.50
3623	NASDAQ	MMLP	Fri, Mar 24, 2017	19.00	19.10	18.70	18.70
3622	NASDAQ	MMLP	Thu, Mar 23, 2017	19.15	19.15	18.73	18.85
3621	NASDAQ	MMLP	Wed, Mar 22, 2017	19.00	19.25	18.95	18.95
3620	NASDAQ	MMLP	Tue, Mar 21, 2017	19.40	19.55	18.90	19.20
3619	NASDAQ	MMLP	Mon, Mar 20, 2017	19.00	19.75	18.99	19.30
3618	NASDAQ	MMLP	Fri, Mar 17, 2017	19.25	19.35	18.70	19.00
3617	NASDAQ	MMLP	Thu, Mar 16, 2017	18.60	19.10	18.55	19.10
3616	NASDAQ	MMLP	Wed, Mar 15, 2017	18.70	18.85	18.35	18.65
3615	NASDAQ	MMLP	Tue, Mar 14, 2017	18.65	18.75	18.26	18.60
3614	NASDAQ	MMLP	Mon, Mar 13, 2017	18.70	18.85	18.25	18.75
3613	NASDAQ	MMLP	Fri, Mar 10, 2017	18.80	19.00	18.70	18.80
3612	NASDAQ	MMLP	Thu, Mar 9, 2017	19.15	19.18	18.35	18.70
3611	NASDAQ	MMLP	Wed, Mar 8, 2017	18.70	19.45	18.55	19.15
3610	NASDAQ	MMLP	Tue, Mar 7, 2017	18.50	18.75	18.45	18.65
3609	NASDAQ	MMLP	Mon, Mar 6, 2017	18.85	18.85	18.40	18.50
3608	NASDAQ	MMLP	Fri, Mar 3, 2017	18.80	19.15	18.75	18.90
3607	NASDAQ	MMLP	Thu, Mar 2, 2017	19.55	19.55	18.80	18.95
3606	NASDAQ	MMLP	Wed, Mar 1, 2017	19.25	19.70	19.10	19.60
3605	NASDAQ	MMLP	Tue, Feb 28, 2017	19.50	19.71	19.00	19.15
3604	NASDAQ	MMLP	Mon, Feb 27, 2017	19.95	20.17	19.55	19.65
3603	NASDAQ	MMLP	Fri, Feb 24, 2017	19.60	20.00	19.41	20.00
3602	NASDAQ	MMLP	Thu, Feb 23, 2017	19.65	19.75	19.40	19.65
3601	NASDAQ	MMLP	Wed, Feb 22, 2017	19.35	19.65	19.15	19.55
3600	NASDAQ	MMLP	Tue, Feb 21, 2017	19.00	19.44	18.76	19.40
3599	NASDAQ	MMLP	Fri, Feb 17, 2017	18.65	18.85	18.45	18.70
3598	NASDAQ	MMLP	Thu, Feb 16, 2017	19.10	19.70	18.60	18.65
3597	NASDAQ	MMLP	Wed, Feb 15, 2017	19.05	19.35	18.60	18.85
3596	NASDAQ	MMLP	Tue, Feb 14, 2017	19.00	19.13	18.85	19.00
3595	NASDAQ	MMLP	Mon, Feb 13, 2017	19.15	19.60	18.80	18.95
3594	NASDAQ	MMLP	Fri, Feb 10, 2017	19.05	19.20	18.90	19.15
3593	NASDAQ	MMLP	Thu, Feb 9, 2017	19.05	19.35	18.85	19.05
3592	NASDAQ	MMLP	Wed, Feb 8, 2017	18.85	19.05	18.60	18.95
3591	NASDAQ	MMLP	Tue, Feb 7, 2017	19.15	19.15	18.65	19.00
3590	NASDAQ	MMLP	Mon, Feb 6, 2017	19.75	19.80	19.10	19.15
3589	NASDAQ	MMLP	Fri, Feb 3, 2017	19.60	19.91	19.50	19.85
3588	NASDAQ	MMLP	Thu, Feb 2, 2017	19.90	20.90	19.75	20.10
3587	NASDAQ	MMLP	Wed, Feb 1, 2017	19.65	19.85	19.50	19.75
3586	NASDAQ	MMLP	Tue, Jan 31, 2017	19.15	19.50	18.76	19.45
3585	NASDAQ	MMLP	Mon, Jan 30, 2017	19.35	19.35	18.85	19.15
3584	NASDAQ	MMLP	Fri, Jan 27, 2017	19.50	19.68	18.85	19.23
3583	NASDAQ	MMLP	Thu, Jan 26, 2017	18.90	19.45	18.80	19.45
3582	NASDAQ	MMLP	Wed, Jan 25, 2017	18.35	18.95	18.35	18.85
3581	NASDAQ	MMLP	Tue, Jan 24, 2017	18.55	18.70	18.05	18.35
3580	NASDAQ	MMLP	Mon, Jan 23, 2017	18.55	18.80	18.35	18.55
3579	NASDAQ	MMLP	Fri, Jan 20, 2017	18.10	18.70	17.95	18.55
3578	NASDAQ	MMLP	Thu, Jan 19, 2017	18.00	18.24	17.80	17.95
3577	NASDAQ	MMLP	Wed, Jan 18, 2017	17.85	18.20	17.80	18.10
3576	NASDAQ	MMLP	Tue, Jan 17, 2017	17.60	18.10	17.60	17.95
3575	NASDAQ	MMLP	Fri, Jan 13, 2017	17.75	17.95	17.61	17.65
3574	NASDAQ	MMLP	Thu, Jan 12, 2017	17.75	18.00	17.50	17.85
3573	NASDAQ	MMLP	Wed, Jan 11, 2017	17.50	17.94	17.16	17.70
3572	NASDAQ	MMLP	Tue, Jan 10, 2017	17.80	17.90	17.37	17.50
3571	NASDAQ	MMLP	Mon, Jan 9, 2017	17.80	18.00	17.45	17.85
3570	NASDAQ	MMLP	Fri, Jan 6, 2017	18.30	18.35	17.90	18.05
3569	NASDAQ	MMLP	Thu, Jan 5, 2017	18.95	18.95	18.20	18.25
3568	NASDAQ	MMLP	Wed, Jan 4, 2017	18.65	19.15	18.55	18.95
3567	NASDAQ	MMLP	Tue, Jan 3, 2017	18.55	18.75	18.21	18.50
3566	NASDAQ	MMLP	Fri, Dec 30, 2016	17.85	18.35	17.75	18.35
3565	NASDAQ	MMLP	Thu, Dec 29, 2016	17.00	18.15	16.95	17.90
3564	NASDAQ	MMLP	Wed, Dec 28, 2016	17.35	17.45	16.95	17.05
3563	NASDAQ	MMLP	Tue, Dec 27, 2016	17.30	17.50	17.20	17.35
3562	NASDAQ	MMLP	Fri, Dec 23, 2016	17.25	17.55	17.03	17.30
3561	NASDAQ	MMLP	Thu, Dec 22, 2016	17.35	17.55	17.20	17.30
3560	NASDAQ	MMLP	Wed, Dec 21, 2016	17.05	17.80	17.03	17.45
3559	NASDAQ	MMLP	Tue, Dec 20, 2016	17.40	17.77	16.95	17.15
3558	NASDAQ	MMLP	Mon, Dec 19, 2016	18.00	18.00	17.10	17.45
3557	NASDAQ	MMLP	Fri, Dec 16, 2016	18.15	18.75	17.65	17.95
3556	NASDAQ	MMLP	Thu, Dec 15, 2016	18.15	18.60	17.75	18.20
3555	NASDAQ	MMLP	Wed, Dec 14, 2016	18.40	18.75	18.03	18.20
3554	NASDAQ	MMLP	Tue, Dec 13, 2016	18.60	18.80	18.11	18.60
3553	NASDAQ	MMLP	Mon, Dec 12, 2016	18.15	18.90	18.15	18.45
3552	NASDAQ	MMLP	Fri, Dec 9, 2016	18.00	18.15	17.60	18.00
3551	NASDAQ	MMLP	Thu, Dec 8, 2016	17.30	17.90	17.00	17.85
3550	NASDAQ	MMLP	Wed, Dec 7, 2016	16.80	17.35	16.80	17.10
3549	NASDAQ	MMLP	Tue, Dec 6, 2016	16.45	17.20	16.45	16.85
3548	NASDAQ	MMLP	Mon, Dec 5, 2016	16.45	16.58	16.05	16.15
3547	NASDAQ	MMLP	Fri, Dec 2, 2016	15.90	17.15	15.90	16.45
3546	NASDAQ	MMLP	Thu, Dec 1, 2016	17.05	17.44	16.00	16.00
3545	NASDAQ	MMLP	Wed, Nov 30, 2016	16.65	17.10	16.45	17.00
3544	NASDAQ	MMLP	Tue, Nov 29, 2016	16.65	16.70	16.00	16.30
3543	NASDAQ	MMLP	Mon, Nov 28, 2016	17.35	17.35	16.70	16.75
3542	NASDAQ	MMLP	Fri, Nov 25, 2016	17.70	17.75	17.30	17.40
3541	NASDAQ	MMLP	Wed, Nov 23, 2016	16.90	17.90	16.50	17.70
3540	NASDAQ	MMLP	Tue, Nov 22, 2016	17.90	18.00	17.00	17.10
3539	NASDAQ	MMLP	Mon, Nov 21, 2016	18.00	18.29	17.60	17.90
3538	NASDAQ	MMLP	Fri, Nov 18, 2016	17.50	18.00	17.50	17.95
3537	NASDAQ	MMLP	Thu, Nov 17, 2016	17.55	17.75	17.05	17.45
3536	NASDAQ	MMLP	Wed, Nov 16, 2016	17.50	18.17	17.40	17.45
3535	NASDAQ	MMLP	Tue, Nov 15, 2016	17.35	18.40	17.10	17.70
3534	NASDAQ	MMLP	Mon, Nov 14, 2016	17.00	17.45	16.70	17.35
3533	NASDAQ	MMLP	Fri, Nov 11, 2016	16.10	16.95	15.95	16.85
3532	NASDAQ	MMLP	Thu, Nov 10, 2016	16.75	16.81	16.00	16.18
3531	NASDAQ	MMLP	Wed, Nov 9, 2016	15.65	16.95	15.65	16.70
3530	NASDAQ	MMLP	Tue, Nov 8, 2016	16.25	16.38	15.58	15.80
3529	NASDAQ	MMLP	Mon, Nov 7, 2016	16.65	16.92	16.10	16.15
3528	NASDAQ	MMLP	Fri, Nov 4, 2016	17.00	17.00	16.51	16.60
3527	NASDAQ	MMLP	Thu, Nov 3, 2016	17.05	17.90	17.00	17.15
3526	NASDAQ	MMLP	Wed, Nov 2, 2016	19.20	19.20	17.95	18.10
3525	NASDAQ	MMLP	Tue, Nov 1, 2016	19.60	19.60	18.71	19.30
3524	NASDAQ	MMLP	Mon, Oct 31, 2016	19.95	20.15	19.50	19.55
3523	NASDAQ	MMLP	Fri, Oct 28, 2016	19.72	19.96	19.46	19.93
3522	NASDAQ	MMLP	Thu, Oct 27, 2016	19.75	20.26	19.57	19.91
3521	NASDAQ	MMLP	Wed, Oct 26, 2016	20.35	20.41	19.85	20.31
3520	NASDAQ	MMLP	Tue, Oct 25, 2016	20.40	20.60	20.28	20.48
3519	NASDAQ	MMLP	Mon, Oct 24, 2016	20.90	20.90	20.18	20.59
3518	NASDAQ	MMLP	Fri, Oct 21, 2016	20.90	21.14	20.01	20.97
3517	NASDAQ	MMLP	Thu, Oct 20, 2016	20.90	22.88	20.81	21.63
3516	NASDAQ	MMLP	Wed, Oct 19, 2016	20.96	21.10	20.90	20.96
3515	NASDAQ	MMLP	Tue, Oct 18, 2016	21.07	21.23	20.80	20.91
3514	NASDAQ	MMLP	Mon, Oct 17, 2016	20.78	21.22	20.72	21.11
3513	NASDAQ	MMLP	Fri, Oct 14, 2016	20.93	21.25	20.70	20.78
3512	NASDAQ	MMLP	Thu, Oct 13, 2016	20.60	21.20	20.28	20.88
3511	NASDAQ	MMLP	Wed, Oct 12, 2016	20.66	20.95	20.41	20.64
3510	NASDAQ	MMLP	Tue, Oct 11, 2016	20.33	20.82	20.27	20.76
3509	NASDAQ	MMLP	Mon, Oct 10, 2016	20.16	20.74	20.16	20.34
3508	NASDAQ	MMLP	Fri, Oct 7, 2016	20.33	20.49	20.13	20.15
3507	NASDAQ	MMLP	Thu, Oct 6, 2016	20.11	20.45	20.06	20.31
3506	NASDAQ	MMLP	Wed, Oct 5, 2016	19.75	20.42	19.70	20.11
3505	NASDAQ	MMLP	Tue, Oct 4, 2016	19.90	19.99	19.71	19.76
3504	NASDAQ	MMLP	Mon, Oct 3, 2016	19.95	20.00	19.66	19.81
3503	NASDAQ	MMLP	Fri, Sep 30, 2016	20.14	20.20	19.91	20.04
3502	NASDAQ	MMLP	Thu, Sep 29, 2016	20.00	20.18	19.89	20.00
3501	NASDAQ	MMLP	Wed, Sep 28, 2016	20.11	20.29	19.70	20.03
3500	NASDAQ	MMLP	Tue, Sep 27, 2016	20.15	20.25	19.86	20.04
3499	NASDAQ	MMLP	Mon, Sep 26, 2016	20.69	20.83	20.24	20.24
3498	NASDAQ	MMLP	Fri, Sep 23, 2016	20.98	21.21	20.54	20.69
3497	NASDAQ	MMLP	Thu, Sep 22, 2016	21.20	21.20	20.44	21.05
3496	NASDAQ	MMLP	Wed, Sep 21, 2016	20.25	21.10	20.10	20.99
3495	NASDAQ	MMLP	Tue, Sep 20, 2016	20.00	20.46	19.88	20.01
3494	NASDAQ	MMLP	Mon, Sep 19, 2016	20.20	20.25	19.88	19.97
3493	NASDAQ	MMLP	Fri, Sep 16, 2016	20.00	20.32	19.83	20.03
3492	NASDAQ	MMLP	Thu, Sep 15, 2016	20.38	20.46	20.04	20.29
3491	NASDAQ	MMLP	Wed, Sep 14, 2016	19.15	20.71	19.15	20.41
3490	NASDAQ	MMLP	Tue, Sep 13, 2016	19.68	19.69	18.84	18.99
3489	NASDAQ	MMLP	Mon, Sep 12, 2016	19.60	20.11	19.28	19.89
3488	NASDAQ	MMLP	Fri, Sep 9, 2016	20.14	20.21	19.40	19.60
3487	NASDAQ	MMLP	Thu, Sep 8, 2016	19.85	20.25	19.84	19.90
3486	NASDAQ	MMLP	Wed, Sep 7, 2016	19.98	20.12	19.76	19.87
3485	NASDAQ	MMLP	Tue, Sep 6, 2016	20.12	20.32	19.76	19.84
3484	NASDAQ	MMLP	Fri, Sep 2, 2016	19.93	20.43	19.79	20.19
3483	NASDAQ	MMLP	Thu, Sep 1, 2016	19.85	19.86	19.34	19.78
3482	NASDAQ	MMLP	Wed, Aug 31, 2016	20.02	20.14	19.32	19.82
3481	NASDAQ	MMLP	Tue, Aug 30, 2016	20.45	20.45	19.90	20.01
3480	NASDAQ	MMLP	Mon, Aug 29, 2016	20.45	20.94	20.27	20.28
3479	NASDAQ	MMLP	Fri, Aug 26, 2016	20.62	20.65	20.17	20.53
3478	NASDAQ	MMLP	Thu, Aug 25, 2016	20.71	20.84	20.31	20.55
3477	NASDAQ	MMLP	Wed, Aug 24, 2016	20.90	20.94	20.46	20.54
3476	NASDAQ	MMLP	Tue, Aug 23, 2016	21.13	21.21	20.90	21.00
3475	NASDAQ	MMLP	Mon, Aug 22, 2016	20.78	21.11	20.64	21.04
3474	NASDAQ	MMLP	Fri, Aug 19, 2016	21.38	21.38	20.84	20.91
3473	NASDAQ	MMLP	Thu, Aug 18, 2016	21.03	21.37	20.90	21.19
3472	NASDAQ	MMLP	Wed, Aug 17, 2016	21.31	21.31	20.50	20.89
3471	NASDAQ	MMLP	Tue, Aug 16, 2016	21.28	21.33	21.01	21.07
3470	NASDAQ	MMLP	Mon, Aug 15, 2016	20.82	21.49	20.38	21.26
3469	NASDAQ	MMLP	Fri, Aug 12, 2016	20.45	20.93	20.22	20.93
3468	NASDAQ	MMLP	Thu, Aug 11, 2016	19.45	20.19	19.45	20.04
3467	NASDAQ	MMLP	Wed, Aug 10, 2016	19.73	19.97	19.44	19.48
3466	NASDAQ	MMLP	Tue, Aug 9, 2016	20.18	20.30	19.49	19.86
3465	NASDAQ	MMLP	Mon, Aug 8, 2016	20.90	21.19	20.28	20.30
3464	NASDAQ	MMLP	Fri, Aug 5, 2016	20.45	21.01	20.30	20.73
3463	NASDAQ	MMLP	Thu, Aug 4, 2016	21.00	21.00	20.25	20.42
3462	NASDAQ	MMLP	Wed, Aug 3, 2016	20.65	21.45	20.58	21.04
3461	NASDAQ	MMLP	Tue, Aug 2, 2016	21.75	21.92	21.00	21.62
3460	NASDAQ	MMLP	Mon, Aug 1, 2016	22.91	22.97	21.52	21.67
3459	NASDAQ	MMLP	Fri, Jul 29, 2016	21.50	22.50	20.84	22.46
3458	NASDAQ	MMLP	Thu, Jul 28, 2016	24.00	24.10	21.57	21.92
3457	NASDAQ	MMLP	Wed, Jul 27, 2016	24.99	25.38	24.87	25.12
3456	NASDAQ	MMLP	Tue, Jul 26, 2016	24.70	25.33	24.66	24.98
3455	NASDAQ	MMLP	Mon, Jul 25, 2016	24.88	25.14	24.74	24.96
3454	NASDAQ	MMLP	Fri, Jul 22, 2016	23.92	25.09	23.92	24.88
3453	NASDAQ	MMLP	Thu, Jul 21, 2016	24.30	24.60	23.70	23.92
3452	NASDAQ	MMLP	Wed, Jul 20, 2016	23.84	24.23	23.50	24.05
3451	NASDAQ	MMLP	Tue, Jul 19, 2016	24.16	24.26	23.75	23.89
3450	NASDAQ	MMLP	Mon, Jul 18, 2016	23.92	24.55	23.59	24.16
3449	NASDAQ	MMLP	Fri, Jul 15, 2016	24.28	24.53	23.66	23.99
3448	NASDAQ	MMLP	Thu, Jul 14, 2016	24.29	24.61	23.93	24.28
3447	NASDAQ	MMLP	Wed, Jul 13, 2016	24.51	24.74	23.90	24.09
3446	NASDAQ	MMLP	Tue, Jul 12, 2016	23.97	24.81	23.59	24.67
3445	NASDAQ	MMLP	Mon, Jul 11, 2016	24.07	24.07	23.56	23.61
3444	NASDAQ	MMLP	Fri, Jul 8, 2016	23.66	23.97	23.27	23.82
3443	NASDAQ	MMLP	Thu, Jul 7, 2016	23.60	24.21	23.10	23.46
3442	NASDAQ	MMLP	Wed, Jul 6, 2016	23.31	23.87	23.20	23.52
3441	NASDAQ	MMLP	Tue, Jul 5, 2016	23.59	23.75	23.01	23.32
3440	NASDAQ	MMLP	Fri, Jul 1, 2016	23.31	23.96	22.96	23.86
3439	NASDAQ	MMLP	Thu, Jun 30, 2016	23.52	23.74	23.03	23.10
3438	NASDAQ	MMLP	Wed, Jun 29, 2016	23.07	24.28	23.03	23.75
3437	NASDAQ	MMLP	Tue, Jun 28, 2016	22.13	22.90	22.03	22.83
3436	NASDAQ	MMLP	Mon, Jun 27, 2016	22.70	23.09	21.57	21.91
3435	NASDAQ	MMLP	Fri, Jun 24, 2016	22.91	23.45	22.50	22.71
3434	NASDAQ	MMLP	Thu, Jun 23, 2016	23.39	23.60	23.17	23.50
3433	NASDAQ	MMLP	Wed, Jun 22, 2016	23.01	23.61	22.96	23.11
3432	NASDAQ	MMLP	Tue, Jun 21, 2016	22.76	23.36	22.56	22.96
3431	NASDAQ	MMLP	Mon, Jun 20, 2016	22.53	23.23	22.07	22.75
3430	NASDAQ	MMLP	Fri, Jun 17, 2016	21.49	22.15	21.18	21.77
3429	NASDAQ	MMLP	Thu, Jun 16, 2016	21.33	21.79	20.43	21.25
3428	NASDAQ	MMLP	Wed, Jun 15, 2016	21.07	21.77	20.57	21.48
3427	NASDAQ	MMLP	Tue, Jun 14, 2016	20.79	21.08	20.38	20.77
3426	NASDAQ	MMLP	Mon, Jun 13, 2016	21.51	21.70	20.39	20.91
3425	NASDAQ	MMLP	Fri, Jun 10, 2016	22.12	22.20	21.50	21.74
3424	NASDAQ	MMLP	Thu, Jun 9, 2016	22.35	22.96	22.18	22.36
3423	NASDAQ	MMLP	Wed, Jun 8, 2016	22.87	23.09	22.17	22.61
3422	NASDAQ	MMLP	Tue, Jun 7, 2016	23.03	23.11	22.63	22.67
3421	NASDAQ	MMLP	Mon, Jun 6, 2016	22.64	23.14	22.41	22.85
3420	NASDAQ	MMLP	Fri, Jun 3, 2016	22.36	22.67	22.04	22.40
3419	NASDAQ	MMLP	Thu, Jun 2, 2016	22.06	22.94	21.94	22.38
3418	NASDAQ	MMLP	Wed, Jun 1, 2016	22.02	22.41	21.76	22.13
3417	NASDAQ	MMLP	Tue, May 31, 2016	21.88	22.47	21.88	22.13
3416	NASDAQ	MMLP	Fri, May 27, 2016	21.80	22.25	21.51	21.91
3415	NASDAQ	MMLP	Thu, May 26, 2016	22.00	22.29	21.62	21.81
3414	NASDAQ	MMLP	Wed, May 25, 2016	21.49	22.00	21.25	21.93
3413	NASDAQ	MMLP	Tue, May 24, 2016	21.86	22.02	21.29	21.41
3412	NASDAQ	MMLP	Mon, May 23, 2016	21.78	22.27	21.57	21.85
3411	NASDAQ	MMLP	Fri, May 20, 2016	21.83	22.33	21.66	21.98
3410	NASDAQ	MMLP	Thu, May 19, 2016	21.29	21.99	20.80	21.87
3409	NASDAQ	MMLP	Wed, May 18, 2016	21.93	22.23	21.25	21.53
3408	NASDAQ	MMLP	Tue, May 17, 2016	22.59	22.59	21.53	21.73
3407	NASDAQ	MMLP	Mon, May 16, 2016	22.36	22.75	22.02	22.41
3406	NASDAQ	MMLP	Fri, May 13, 2016	22.64	22.82	21.75	22.37
3405	NASDAQ	MMLP	Thu, May 12, 2016	22.56	22.97	21.52	21.76
3404	NASDAQ	MMLP	Wed, May 11, 2016	22.21	23.05	22.11	22.51
3403	NASDAQ	MMLP	Tue, May 10, 2016	22.42	22.92	22.13	22.64
3402	NASDAQ	MMLP	Mon, May 9, 2016	22.77	22.77	21.26	22.16
3401	NASDAQ	MMLP	Fri, May 6, 2016	22.55	22.99	22.22	22.96
3400	NASDAQ	MMLP	Thu, May 5, 2016	22.64	23.06	22.35	22.58
3399	NASDAQ	MMLP	Wed, May 4, 2016	22.78	23.08	21.69	22.45
3398	NASDAQ	MMLP	Tue, May 3, 2016	23.74	23.74	22.68	23.58
3397	NASDAQ	MMLP	Mon, May 2, 2016	23.76	23.76	22.85	23.39
3396	NASDAQ	MMLP	Fri, Apr 29, 2016	22.90	23.92	22.82	23.60
3395	NASDAQ	MMLP	Thu, Apr 28, 2016	23.27	24.25	22.57	22.75
3394	NASDAQ	MMLP	Wed, Apr 27, 2016	23.49	24.14	23.27	23.77
3393	NASDAQ	MMLP	Tue, Apr 26, 2016	23.00	23.70	22.96	23.27
3392	NASDAQ	MMLP	Mon, Apr 25, 2016	23.40	23.41	22.53	22.94
3391	NASDAQ	MMLP	Fri, Apr 22, 2016	22.15	23.52	22.15	23.41
3390	NASDAQ	MMLP	Thu, Apr 21, 2016	21.96	22.44	21.62	22.15
3389	NASDAQ	MMLP	Wed, Apr 20, 2016	21.14	21.99	21.03	21.73
3388	NASDAQ	MMLP	Tue, Apr 19, 2016	21.11	21.88	21.11	21.15
3387	NASDAQ	MMLP	Mon, Apr 18, 2016	20.00	21.23	19.98	21.10
3386	NASDAQ	MMLP	Fri, Apr 15, 2016	20.08	20.51	20.02	20.08
3385	NASDAQ	MMLP	Thu, Apr 14, 2016	20.40	20.42	20.01	20.31
3384	NASDAQ	MMLP	Wed, Apr 13, 2016	20.59	20.69	20.20	20.34
3383	NASDAQ	MMLP	Tue, Apr 12, 2016	20.45	21.21	20.40	20.68
3382	NASDAQ	MMLP	Mon, Apr 11, 2016	20.35	20.80	19.90	20.44
3381	NASDAQ	MMLP	Fri, Apr 8, 2016	19.86	20.79	19.82	20.27
3380	NASDAQ	MMLP	Thu, Apr 7, 2016	19.81	20.18	19.33	19.60
3379	NASDAQ	MMLP	Wed, Apr 6, 2016	19.61	20.42	19.20	19.91
3378	NASDAQ	MMLP	Tue, Apr 5, 2016	19.89	19.89	19.89	19.40
3377	NASDAQ	MMLP	Mon, Apr 4, 2016	19.87	20.49	19.74	19.89
3376	NASDAQ	MMLP	Fri, Apr 1, 2016	19.75	20.31	19.50	20.20
3375	NASDAQ	MMLP	Thu, Mar 31, 2016	20.44	21.11	19.85	20.36
3374	NASDAQ	MMLP	Wed, Mar 30, 2016	19.51	20.82	19.51	20.36
3373	NASDAQ	MMLP	Tue, Mar 29, 2016	19.75	19.91	19.11	19.85
3372	NASDAQ	MMLP	Mon, Mar 28, 2016	20.40	20.48	20.02	20.25
3371	NASDAQ	MMLP	Thu, Mar 24, 2016	19.78	19.78	19.77	20.14
3370	NASDAQ	MMLP	Wed, Mar 23, 2016	20.15	20.50	19.67	19.78
3369	NASDAQ	MMLP	Tue, Mar 22, 2016	20.60	21.27	20.22	20.29
3368	NASDAQ	MMLP	Mon, Mar 21, 2016	20.81	21.19	20.43	20.64
3367	NASDAQ	MMLP	Fri, Mar 18, 2016	20.79	21.44	20.35	20.78
3366	NASDAQ	MMLP	Thu, Mar 17, 2016	20.05	20.91	20.05	20.67
3365	NASDAQ	MMLP	Wed, Mar 16, 2016	19.23	20.08	19.18	19.93
3364	NASDAQ	MMLP	Tue, Mar 15, 2016	18.75	18.75	18.75	19.08
3363	NASDAQ	MMLP	Mon, Mar 14, 2016	16.85	19.17	16.80	18.75
3362	NASDAQ	MMLP	Fri, Mar 11, 2016	16.96	16.96	16.96	16.83
3361	NASDAQ	MMLP	Thu, Mar 10, 2016	17.07	17.07	17.07	16.96
3360	NASDAQ	MMLP	Wed, Mar 9, 2016	16.78	17.19	16.30	16.40
3359	NASDAQ	MMLP	Tue, Mar 8, 2016	17.12	17.18	16.13	17.13
3358	NASDAQ	MMLP	Mon, Mar 7, 2016	16.53	17.56	16.53	17.13
3357	NASDAQ	MMLP	Fri, Mar 4, 2016	16.33	17.40	16.20	16.45
3356	NASDAQ	MMLP	Thu, Mar 3, 2016	15.93	15.93	15.93	16.18
3355	NASDAQ	MMLP	Wed, Mar 2, 2016	15.73	16.34	15.37	15.85
3354	NASDAQ	MMLP	Tue, Mar 1, 2016	15.47	15.47	15.47	15.85
3353	NASDAQ	MMLP	Mon, Feb 29, 2016	15.20	15.60	14.97	15.20
3352	NASDAQ	MMLP	Fri, Feb 26, 2016	14.80	15.30	14.72	15.20
3351	NASDAQ	MMLP	Thu, Feb 25, 2016	14.89	15.08	14.00	14.78
3350	NASDAQ	MMLP	Wed, Feb 24, 2016	14.50	14.83	14.15	14.57
3349	NASDAQ	MMLP	Tue, Feb 23, 2016	15.89	15.99	14.85	14.90
3348	NASDAQ	MMLP	Mon, Feb 22, 2016	15.55	16.27	15.37	15.88
3347	NASDAQ	MMLP	Fri, Feb 19, 2016	14.90	16.27	14.47	15.13
3346	NASDAQ	MMLP	Thu, Feb 18, 2016	15.93	15.93	14.77	15.14
3345	NASDAQ	MMLP	Wed, Feb 17, 2016	15.17	15.90	14.87	15.62
3344	NASDAQ	MMLP	Tue, Feb 16, 2016	15.45	16.05	14.84	15.48
3343	NASDAQ	MMLP	Fri, Feb 12, 2016	14.99	17.29	14.25	14.67
3342	NASDAQ	MMLP	Thu, Feb 11, 2016	14.00	14.95	13.89	14.39
3341	NASDAQ	MMLP	Wed, Feb 10, 2016	14.15	14.79	14.15	14.42
3340	NASDAQ	MMLP	Tue, Feb 9, 2016	15.25	15.30	14.18	14.41
3339	NASDAQ	MMLP	Mon, Feb 8, 2016	16.01	16.07	14.49	15.25
3338	NASDAQ	MMLP	Fri, Feb 5, 2016	16.41	17.03	16.01	16.33
3337	NASDAQ	MMLP	Thu, Feb 4, 2016	16.25	17.24	16.25	16.60
3336	NASDAQ	MMLP	Wed, Feb 3, 2016	16.75	16.99	15.76	16.32
3335	NASDAQ	MMLP	Tue, Feb 2, 2016	17.25	17.88	16.51	17.48
3334	NASDAQ	MMLP	Mon, Feb 1, 2016	17.16	17.71	16.70	17.45
3333	NASDAQ	MMLP	Fri, Jan 29, 2016	17.51	18.08	17.07	17.46
3332	NASDAQ	MMLP	Thu, Jan 28, 2016	17.39	18.09	16.67	17.35
3331	NASDAQ	MMLP	Wed, Jan 27, 2016	16.80	17.34	16.50	16.79
3330	NASDAQ	MMLP	Tue, Jan 26, 2016	16.29	17.14	15.79	16.81
3329	NASDAQ	MMLP	Mon, Jan 25, 2016	16.29	16.84	15.96	16.16
3328	NASDAQ	MMLP	Fri, Jan 22, 2016	16.14	18.03	16.14	16.69
3327	NASDAQ	MMLP	Thu, Jan 21, 2016	14.10	15.69	14.01	15.58
3326	NASDAQ	MMLP	Wed, Jan 20, 2016	14.70	15.47	13.27	14.05
3325	NASDAQ	MMLP	Tue, Jan 19, 2016	16.90	16.90	15.12	15.50
3324	NASDAQ	MMLP	Fri, Jan 15, 2016	17.19	17.60	16.51	16.85
3323	NASDAQ	MMLP	Thu, Jan 14, 2016	18.37	18.50	17.26	17.69
3322	NASDAQ	MMLP	Wed, Jan 13, 2016	17.99	18.49	17.63	18.19
3321	NASDAQ	MMLP	Tue, Jan 12, 2016	18.35	19.39	17.03	17.84
3320	NASDAQ	MMLP	Mon, Jan 11, 2016	19.75	19.75	17.90	18.01
3319	NASDAQ	MMLP	Fri, Jan 8, 2016	19.30	20.00	19.07	19.89
3318	NASDAQ	MMLP	Thu, Jan 7, 2016	20.00	20.22	18.55	19.24
3317	NASDAQ	MMLP	Wed, Jan 6, 2016	21.70	22.64	20.24	20.38
3316	NASDAQ	MMLP	Tue, Jan 5, 2016	21.82	22.73	21.69	22.22
3315	NASDAQ	MMLP	Mon, Jan 4, 2016	21.90	22.50	21.51	21.91
3314	NASDAQ	MMLP	Thu, Dec 31, 2015	20.89	21.74	20.87	21.70
3313	NASDAQ	MMLP	Wed, Dec 30, 2015	20.68	21.39	20.68	21.09
3312	NASDAQ	MMLP	Tue, Dec 29, 2015	21.23	21.89	20.64	20.83
3311	NASDAQ	MMLP	Mon, Dec 28, 2015	20.20	21.53	20.09	20.99
3310	NASDAQ	MMLP	Thu, Dec 24, 2015	20.90	21.26	20.46	20.55
3309	NASDAQ	MMLP	Wed, Dec 23, 2015	20.36	20.97	20.02	20.87
3308	NASDAQ	MMLP	Tue, Dec 22, 2015	18.63	20.71	18.63	20.21
3307	NASDAQ	MMLP	Mon, Dec 21, 2015	19.00	19.37	18.65	18.73
3306	NASDAQ	MMLP	Fri, Dec 18, 2015	18.83	19.99	18.80	19.15
3305	NASDAQ	MMLP	Thu, Dec 17, 2015	19.05	19.69	18.56	18.83
3304	NASDAQ	MMLP	Wed, Dec 16, 2015	19.12	19.42	18.08	19.15
3303	NASDAQ	MMLP	Tue, Dec 15, 2015	19.02	19.50	18.96	19.22
3302	NASDAQ	MMLP	Mon, Dec 14, 2015	18.80	19.41	18.26	19.11
3301	NASDAQ	MMLP	Fri, Dec 11, 2015	20.19	20.20	18.38	18.62
3300	NASDAQ	MMLP	Thu, Dec 10, 2015	21.28	22.42	20.56	20.57
3299	NASDAQ	MMLP	Wed, Dec 9, 2015	20.27	21.93	20.00	21.56
3298	NASDAQ	MMLP	Tue, Dec 8, 2015	19.50	21.15	19.50	20.21
3297	NASDAQ	MMLP	Mon, Dec 7, 2015	21.01	21.01	19.18	20.06
3296	NASDAQ	MMLP	Fri, Dec 4, 2015	22.59	22.99	20.46	21.43
3295	NASDAQ	MMLP	Thu, Dec 3, 2015	23.79	23.79	22.35	22.70
3294	NASDAQ	MMLP	Wed, Dec 2, 2015	24.00	24.32	23.04	23.64
3293	NASDAQ	MMLP	Tue, Dec 1, 2015	25.04	25.47	24.11	24.35
3292	NASDAQ	MMLP	Mon, Nov 30, 2015	25.98	26.50	25.03	25.20
3291	NASDAQ	MMLP	Fri, Nov 27, 2015	25.51	26.31	25.51	26.00
3290	NASDAQ	MMLP	Wed, Nov 25, 2015	24.91	26.16	24.87	25.74
3289	NASDAQ	MMLP	Tue, Nov 24, 2015	24.97	25.66	24.68	24.85
3288	NASDAQ	MMLP	Mon, Nov 23, 2015	25.12	25.46	24.35	24.88
3287	NASDAQ	MMLP	Fri, Nov 20, 2015	26.04	26.09	24.63	24.96
3286	NASDAQ	MMLP	Thu, Nov 19, 2015	26.38	26.38	25.34	25.93
3285	NASDAQ	MMLP	Wed, Nov 18, 2015	26.86	27.57	25.25	26.29
3284	NASDAQ	MMLP	Tue, Nov 17, 2015	26.61	26.86	25.85	26.55
3283	NASDAQ	MMLP	Mon, Nov 16, 2015	25.60	26.99	25.34	26.54
3282	NASDAQ	MMLP	Fri, Nov 13, 2015	25.90	25.94	25.10	25.68
3281	NASDAQ	MMLP	Thu, Nov 12, 2015	25.83	26.43	25.08	25.64
3280	NASDAQ	MMLP	Wed, Nov 11, 2015	26.94	27.62	25.60	26.23
3279	NASDAQ	MMLP	Tue, Nov 10, 2015	27.51	28.21	26.69	26.97
3278	NASDAQ	MMLP	Mon, Nov 9, 2015	28.07	28.48	27.40	27.74
3277	NASDAQ	MMLP	Fri, Nov 6, 2015	27.80	28.75	27.58	27.69
3276	NASDAQ	MMLP	Thu, Nov 5, 2015	27.65	28.50	27.34	28.03
3275	NASDAQ	MMLP	Wed, Nov 4, 2015	28.63	29.43	27.44	27.74
3274	NASDAQ	MMLP	Tue, Nov 3, 2015	29.00	29.81	29.00	29.44
3273	NASDAQ	MMLP	Mon, Nov 2, 2015	28.60	29.73	28.50	29.00
3272	NASDAQ	MMLP	Fri, Oct 30, 2015	29.00	29.40	28.03	28.95
3271	NASDAQ	MMLP	Thu, Oct 29, 2015	27.00	28.96	26.90	28.76
3270	NASDAQ	MMLP	Wed, Oct 28, 2015	27.15	28.42	26.71	27.83
3269	NASDAQ	MMLP	Tue, Oct 27, 2015	28.00	28.15	26.44	27.10
3268	NASDAQ	MMLP	Mon, Oct 26, 2015	28.29	28.66	28.00	28.16
3267	NASDAQ	MMLP	Fri, Oct 23, 2015	28.27	28.79	28.10	28.33
3266	NASDAQ	MMLP	Thu, Oct 22, 2015	28.59	28.80	28.30	28.52
3265	NASDAQ	MMLP	Wed, Oct 21, 2015	28.93	29.32	28.66	28.77
3264	NASDAQ	MMLP	Tue, Oct 20, 2015	28.94	29.43	28.62	29.06
3263	NASDAQ	MMLP	Mon, Oct 19, 2015	29.08	29.50	28.94	29.13
3262	NASDAQ	MMLP	Fri, Oct 16, 2015	28.91	29.90	28.46	29.43
3261	NASDAQ	MMLP	Thu, Oct 15, 2015	28.45	29.08	28.12	29.05
3260	NASDAQ	MMLP	Wed, Oct 14, 2015	28.00	28.86	28.00	28.54
3259	NASDAQ	MMLP	Tue, Oct 13, 2015	28.22	28.30	27.78	28.00
3258	NASDAQ	MMLP	Mon, Oct 12, 2015	28.87	28.87	28.30	28.38
3257	NASDAQ	MMLP	Fri, Oct 9, 2015	28.92	29.32	28.69	28.77
3256	NASDAQ	MMLP	Thu, Oct 8, 2015	28.84	29.20	28.59	28.78
3255	NASDAQ	MMLP	Wed, Oct 7, 2015	28.96	29.16	28.31	28.77
3254	NASDAQ	MMLP	Tue, Oct 6, 2015	28.40	29.11	28.01	28.67
3253	NASDAQ	MMLP	Mon, Oct 5, 2015	27.69	28.99	27.62	28.50
3252	NASDAQ	MMLP	Fri, Oct 2, 2015	25.89	28.15	25.88	27.70
3251	NASDAQ	MMLP	Thu, Oct 1, 2015	24.90	26.95	24.80	25.90
3250	NASDAQ	MMLP	Wed, Sep 30, 2015	23.51	24.97	23.08	24.40
3249	NASDAQ	MMLP	Tue, Sep 29, 2015	24.56	25.20	23.11	23.43
3248	NASDAQ	MMLP	Mon, Sep 28, 2015	26.29	26.29	24.15	24.65
3247	NASDAQ	MMLP	Fri, Sep 25, 2015	26.91	27.09	26.10	26.35
3246	NASDAQ	MMLP	Thu, Sep 24, 2015	26.87	27.35	26.28	26.77
3245	NASDAQ	MMLP	Wed, Sep 23, 2015	27.76	28.00	26.86	26.93
3244	NASDAQ	MMLP	Tue, Sep 22, 2015	28.00	29.13	27.75	27.79
3243	NASDAQ	MMLP	Mon, Sep 21, 2015	28.13	28.36	27.90	28.02
3242	NASDAQ	MMLP	Fri, Sep 18, 2015	27.87	28.29	27.73	27.85
3241	NASDAQ	MMLP	Thu, Sep 17, 2015	28.26	28.48	27.93	28.17
3240	NASDAQ	MMLP	Wed, Sep 16, 2015	27.91	28.44	27.63	28.18
3239	NASDAQ	MMLP	Tue, Sep 15, 2015	28.00	28.25	27.42	27.80
3238	NASDAQ	MMLP	Mon, Sep 14, 2015	27.52	28.93	27.21	28.04
3237	NASDAQ	MMLP	Fri, Sep 11, 2015	27.91	27.97	27.20	27.40
3236	NASDAQ	MMLP	Thu, Sep 10, 2015	27.86	28.19	27.54	27.93
3235	NASDAQ	MMLP	Wed, Sep 9, 2015	27.96	28.48	27.84	28.04
3234	NASDAQ	MMLP	Tue, Sep 8, 2015	27.40	27.92	27.38	27.76
3233	NASDAQ	MMLP	Fri, Sep 4, 2015	27.13	27.78	27.00	27.41
3232	NASDAQ	MMLP	Thu, Sep 3, 2015	27.13	27.79	26.73	27.37
3231	NASDAQ	MMLP	Wed, Sep 2, 2015	26.94	27.05	26.26	26.96
3230	NASDAQ	MMLP	Tue, Sep 1, 2015	26.43	27.05	26.39	26.60
3229	NASDAQ	MMLP	Mon, Aug 31, 2015	26.43	27.31	26.13	26.79
3228	NASDAQ	MMLP	Fri, Aug 28, 2015	25.48	27.06	25.48	26.92
3227	NASDAQ	MMLP	Thu, Aug 27, 2015	25.24	26.35	25.01	25.55
3226	NASDAQ	MMLP	Wed, Aug 26, 2015	25.28	25.33	24.51	24.86
3225	NASDAQ	MMLP	Tue, Aug 25, 2015	24.70	25.42	24.15	24.86
3224	NASDAQ	MMLP	Mon, Aug 24, 2015	23.26	25.43	23.05	24.07
3223	NASDAQ	MMLP	Fri, Aug 21, 2015	24.87	25.60	24.28	25.19
3222	NASDAQ	MMLP	Thu, Aug 20, 2015	26.09	26.67	24.56	25.06
3221	NASDAQ	MMLP	Wed, Aug 19, 2015	26.32	27.33	25.91	25.98
3220	NASDAQ	MMLP	Tue, Aug 18, 2015	28.19	28.19	26.77	26.78
3219	NASDAQ	MMLP	Mon, Aug 17, 2015	28.18	28.66	27.79	28.07
3218	NASDAQ	MMLP	Fri, Aug 14, 2015	28.77	29.45	27.80	28.34
3217	NASDAQ	MMLP	Thu, Aug 13, 2015	28.47	28.70	27.76	28.44
3216	NASDAQ	MMLP	Wed, Aug 12, 2015	28.06	29.41	27.77	28.43
3215	NASDAQ	MMLP	Tue, Aug 11, 2015	28.00	28.91	27.89	28.17
3214	NASDAQ	MMLP	Mon, Aug 10, 2015	27.14	28.76	27.05	28.30
3213	NASDAQ	MMLP	Fri, Aug 7, 2015	27.39	27.79	27.21	27.29
3212	NASDAQ	MMLP	Thu, Aug 6, 2015	28.02	28.16	26.18	27.55
3211	NASDAQ	MMLP	Wed, Aug 5, 2015	28.95	29.66	27.65	28.01
3210	NASDAQ	MMLP	Tue, Aug 4, 2015	28.54	29.99	28.18	29.52
3209	NASDAQ	MMLP	Mon, Aug 3, 2015	30.43	30.97	28.36	28.65
3208	NASDAQ	MMLP	Fri, Jul 31, 2015	31.37	31.55	30.36	30.67
3207	NASDAQ	MMLP	Thu, Jul 30, 2015	32.86	32.86	31.00	31.19
3206	NASDAQ	MMLP	Wed, Jul 29, 2015	31.20	32.43	31.12	32.06
3205	NASDAQ	MMLP	Tue, Jul 28, 2015	31.32	32.63	31.05	31.60
3204	NASDAQ	MMLP	Mon, Jul 27, 2015	30.82	31.68	30.76	31.40
3203	NASDAQ	MMLP	Fri, Jul 24, 2015	31.17	31.58	30.75	31.25
3202	NASDAQ	MMLP	Thu, Jul 23, 2015	31.43	31.87	30.60	31.03
3201	NASDAQ	MMLP	Wed, Jul 22, 2015	31.69	31.84	30.61	31.27
3200	NASDAQ	MMLP	Tue, Jul 21, 2015	31.60	32.18	31.39	31.88
3199	NASDAQ	MMLP	Mon, Jul 20, 2015	31.53	32.17	31.37	31.49
3198	NASDAQ	MMLP	Fri, Jul 17, 2015	31.97	32.17	31.47	31.60
3197	NASDAQ	MMLP	Thu, Jul 16, 2015	32.34	32.45	31.44	32.03
3196	NASDAQ	MMLP	Wed, Jul 15, 2015	32.80	32.98	32.02	32.37
3195	NASDAQ	MMLP	Tue, Jul 14, 2015	32.35	33.00	32.12	32.83
3194	NASDAQ	MMLP	Mon, Jul 13, 2015	31.66	32.50	31.25	32.29
3193	NASDAQ	MMLP	Fri, Jul 10, 2015	32.51	32.68	31.46	31.62
3192	NASDAQ	MMLP	Thu, Jul 9, 2015	31.84	32.52	31.28	32.11
3191	NASDAQ	MMLP	Wed, Jul 8, 2015	32.25	33.24	31.45	31.50
3190	NASDAQ	MMLP	Tue, Jul 7, 2015	31.88	32.66	31.50	32.25
3189	NASDAQ	MMLP	Mon, Jul 6, 2015	32.22	32.54	31.43	31.91
3188	NASDAQ	MMLP	Thu, Jul 2, 2015	31.66	32.86	31.10	32.57
3187	NASDAQ	MMLP	Wed, Jul 1, 2015	30.95	31.69	30.95	31.58
3186	NASDAQ	MMLP	Tue, Jun 30, 2015	31.76	32.22	30.35	30.96
3185	NASDAQ	MMLP	Mon, Jun 29, 2015	31.59	32.57	31.27	31.80
3184	NASDAQ	MMLP	Fri, Jun 26, 2015	32.52	32.94	31.52	31.75
3183	NASDAQ	MMLP	Thu, Jun 25, 2015	32.40	33.50	32.40	32.54
3182	NASDAQ	MMLP	Wed, Jun 24, 2015	32.59	32.74	32.30	32.53
3181	NASDAQ	MMLP	Tue, Jun 23, 2015	33.21	33.21	32.29	32.46
3180	NASDAQ	MMLP	Mon, Jun 22, 2015	31.26	33.24	31.22	32.88
3179	NASDAQ	MMLP	Fri, Jun 19, 2015	31.05	31.58	30.36	31.02
3178	NASDAQ	MMLP	Thu, Jun 18, 2015	31.81	32.15	30.52	30.95
3177	NASDAQ	MMLP	Wed, Jun 17, 2015	31.73	32.33	31.12	31.79
3176	NASDAQ	MMLP	Tue, Jun 16, 2015	31.74	32.54	30.91	31.56
3175	NASDAQ	MMLP	Mon, Jun 15, 2015	32.70	32.71	31.57	31.69
3174	NASDAQ	MMLP	Fri, Jun 12, 2015	33.58	34.20	33.02	33.20
3173	NASDAQ	MMLP	Thu, Jun 11, 2015	33.50	34.33	33.27	33.63
3172	NASDAQ	MMLP	Wed, Jun 10, 2015	34.15	34.15	33.30	33.31
3171	NASDAQ	MMLP	Tue, Jun 9, 2015	34.01	34.49	33.42	34.17
3170	NASDAQ	MMLP	Mon, Jun 8, 2015	34.44	34.93	34.00	34.03
3169	NASDAQ	MMLP	Fri, Jun 5, 2015	34.21	35.09	34.01	34.42
3168	NASDAQ	MMLP	Thu, Jun 4, 2015	34.65	34.89	34.08	34.44
3167	NASDAQ	MMLP	Wed, Jun 3, 2015	34.56	35.22	34.30	34.64
3166	NASDAQ	MMLP	Tue, Jun 2, 2015	34.75	35.35	34.30	34.60
3165	NASDAQ	MMLP	Mon, Jun 1, 2015	35.27	35.36	34.50	34.75
3164	NASDAQ	MMLP	Fri, May 29, 2015	34.41	35.26	34.13	35.24
3163	NASDAQ	MMLP	Thu, May 28, 2015	34.72	34.80	33.80	34.15
3162	NASDAQ	MMLP	Wed, May 27, 2015	34.86	34.86	34.30	34.74
3161	NASDAQ	MMLP	Tue, May 26, 2015	35.30	35.61	34.47	34.48
3160	NASDAQ	MMLP	Fri, May 22, 2015	35.40	35.87	35.28	35.33
3159	NASDAQ	MMLP	Thu, May 21, 2015	35.30	35.48	34.87	35.23
3158	NASDAQ	MMLP	Wed, May 20, 2015	35.45	35.45	34.78	34.98
3157	NASDAQ	MMLP	Tue, May 19, 2015	36.00	36.00	35.26	35.36
3156	NASDAQ	MMLP	Mon, May 18, 2015	35.61	35.98	35.14	35.72
3155	NASDAQ	MMLP	Fri, May 15, 2015	36.23	36.23	35.12	35.43
3154	NASDAQ	MMLP	Thu, May 14, 2015	35.45	36.09	35.25	35.80
3153	NASDAQ	MMLP	Wed, May 13, 2015	35.43	35.68	34.50	35.43
3152	NASDAQ	MMLP	Tue, May 12, 2015	35.02	35.94	34.76	35.16
3151	NASDAQ	MMLP	Mon, May 11, 2015	35.54	35.98	34.31	34.76
3150	NASDAQ	MMLP	Fri, May 8, 2015	35.59	36.17	35.23	35.63
3149	NASDAQ	MMLP	Thu, May 7, 2015	35.63	35.63	34.81	35.38
3148	NASDAQ	MMLP	Wed, May 6, 2015	36.85	37.19	35.69	35.85
3147	NASDAQ	MMLP	Tue, May 5, 2015	38.09	38.09	37.32	37.41
3146	NASDAQ	MMLP	Mon, May 4, 2015	38.32	38.61	37.50	37.51
3145	NASDAQ	MMLP	Fri, May 1, 2015	37.40	38.50	37.31	38.03
3144	NASDAQ	MMLP	Thu, Apr 30, 2015	37.56	37.74	36.64	37.10
3143	NASDAQ	MMLP	Wed, Apr 29, 2015	36.95	37.25	36.51	37.23
3142	NASDAQ	MMLP	Tue, Apr 28, 2015	36.74	36.89	36.58	36.85
3141	NASDAQ	MMLP	Mon, Apr 27, 2015	36.91	36.91	36.29	36.52
3140	NASDAQ	MMLP	Fri, Apr 24, 2015	36.98	36.98	36.21	36.55
3139	NASDAQ	MMLP	Thu, Apr 23, 2015	36.98	36.98	36.42	36.96
3138	NASDAQ	MMLP	Wed, Apr 22, 2015	36.10	36.89	35.84	36.75
3137	NASDAQ	MMLP	Tue, Apr 21, 2015	36.45	36.48	36.05	36.14
3136	NASDAQ	MMLP	Mon, Apr 20, 2015	36.45	36.50	36.00	36.24
3135	NASDAQ	MMLP	Fri, Apr 17, 2015	36.36	36.87	35.94	36.41
3134	NASDAQ	MMLP	Thu, Apr 16, 2015	36.07	36.50	35.55	36.39
3133	NASDAQ	MMLP	Wed, Apr 15, 2015	36.27	36.40	35.79	35.97
3132	NASDAQ	MMLP	Tue, Apr 14, 2015	35.96	36.24	35.35	36.02
3131	NASDAQ	MMLP	Mon, Apr 13, 2015	36.06	36.27	35.27	35.76
3130	NASDAQ	MMLP	Fri, Apr 10, 2015	36.22	36.39	35.72	35.75
3129	NASDAQ	MMLP	Thu, Apr 9, 2015	36.28	36.32	36.01	36.23
3128	NASDAQ	MMLP	Wed, Apr 8, 2015	35.79	36.29	35.67	36.29
3127	NASDAQ	MMLP	Tue, Apr 7, 2015	36.02	36.34	35.51	35.84
3126	NASDAQ	MMLP	Mon, Apr 6, 2015	36.02	36.29	35.85	35.98
3125	NASDAQ	MMLP	Thu, Apr 2, 2015	35.30	36.53	35.11	36.00
3124	NASDAQ	MMLP	Wed, Apr 1, 2015	35.50	35.50	35.11	35.43
3123	NASDAQ	MMLP	Tue, Mar 31, 2015	34.44	35.44	34.08	35.44
3122	NASDAQ	MMLP	Mon, Mar 30, 2015	34.12	34.65	33.71	34.64
3121	NASDAQ	MMLP	Fri, Mar 27, 2015	34.29	34.57	33.49	33.98
3120	NASDAQ	MMLP	Thu, Mar 26, 2015	34.42	34.42	33.25	34.03
3119	NASDAQ	MMLP	Wed, Mar 25, 2015	34.73	34.73	34.03	34.18
3118	NASDAQ	MMLP	Tue, Mar 24, 2015	34.55	34.80	33.80	34.48
3117	NASDAQ	MMLP	Mon, Mar 23, 2015	34.71	34.91	34.17	34.60
3116	NASDAQ	MMLP	Fri, Mar 20, 2015	34.28	34.71	33.60	34.71
3115	NASDAQ	MMLP	Thu, Mar 19, 2015	33.12	34.16	33.12	33.76
3114	NASDAQ	MMLP	Wed, Mar 18, 2015	32.82	34.25	32.72	33.45
3113	NASDAQ	MMLP	Tue, Mar 17, 2015	32.81	33.29	32.35	32.85
3112	NASDAQ	MMLP	Mon, Mar 16, 2015	32.29	33.24	32.07	33.04
3111	NASDAQ	MMLP	Fri, Mar 13, 2015	31.95	32.47	31.32	32.29
3110	NASDAQ	MMLP	Thu, Mar 12, 2015	32.41	32.95	32.00	32.26
3109	NASDAQ	MMLP	Wed, Mar 11, 2015	32.04	32.72	31.93	32.13
3108	NASDAQ	MMLP	Tue, Mar 10, 2015	32.54	32.88	31.75	31.93
3107	NASDAQ	MMLP	Mon, Mar 9, 2015	34.58	34.97	32.79	32.89
3106	NASDAQ	MMLP	Fri, Mar 6, 2015	33.98	35.14	33.98	34.56
3105	NASDAQ	MMLP	Thu, Mar 5, 2015	33.50	34.07	32.52	34.00
3104	NASDAQ	MMLP	Wed, Mar 4, 2015	33.20	33.40	32.69	33.37
3103	NASDAQ	MMLP	Tue, Mar 3, 2015	31.49	33.29	31.49	33.00
3102	NASDAQ	MMLP	Mon, Mar 2, 2015	32.11	32.95	31.73	32.03
3101	NASDAQ	MMLP	Fri, Feb 27, 2015	31.10	32.58	30.55	32.04
3100	NASDAQ	MMLP	Thu, Feb 26, 2015	30.08	30.98	29.68	30.66
3099	NASDAQ	MMLP	Wed, Feb 25, 2015	29.55	29.80	29.35	29.45
3098	NASDAQ	MMLP	Tue, Feb 24, 2015	30.02	30.62	29.29	29.35
3097	NASDAQ	MMLP	Mon, Feb 23, 2015	30.57	30.66	29.80	30.22
3096	NASDAQ	MMLP	Fri, Feb 20, 2015	30.25	30.61	29.96	30.34
3095	NASDAQ	MMLP	Thu, Feb 19, 2015	30.72	30.72	29.61	30.14
3094	NASDAQ	MMLP	Wed, Feb 18, 2015	30.63	31.08	30.00	30.39
3093	NASDAQ	MMLP	Tue, Feb 17, 2015	30.11	31.07	30.10	30.82
3092	NASDAQ	MMLP	Fri, Feb 13, 2015	30.53	31.15	29.82	30.17
3091	NASDAQ	MMLP	Thu, Feb 12, 2015	29.16	30.11	29.03	29.98
3090	NASDAQ	MMLP	Wed, Feb 11, 2015	29.44	30.42	28.64	28.78
3089	NASDAQ	MMLP	Tue, Feb 10, 2015	30.42	30.42	29.32	29.67
3088	NASDAQ	MMLP	Mon, Feb 9, 2015	30.67	30.92	30.01	30.10
3087	NASDAQ	MMLP	Fri, Feb 6, 2015	31.45	31.47	29.61	30.85
3086	NASDAQ	MMLP	Thu, Feb 5, 2015	29.31	31.27	29.31	30.85
3085	NASDAQ	MMLP	Wed, Feb 4, 2015	30.25	30.54	29.00	29.35
3084	NASDAQ	MMLP	Tue, Feb 3, 2015	31.74	32.52	30.76	30.85
3083	NASDAQ	MMLP	Mon, Feb 2, 2015	30.60	31.24	30.08	30.98
3082	NASDAQ	MMLP	Fri, Jan 30, 2015	29.75	30.25	29.45	30.01
3081	NASDAQ	MMLP	Thu, Jan 29, 2015	29.97	30.69	29.15	29.77
3080	NASDAQ	MMLP	Wed, Jan 28, 2015	30.80	30.80	29.39	29.83
3079	NASDAQ	MMLP	Tue, Jan 27, 2015	30.56	30.96	29.22	30.74
3078	NASDAQ	MMLP	Mon, Jan 26, 2015	31.32	32.03	30.45	30.60
3077	NASDAQ	MMLP	Fri, Jan 23, 2015	29.30	31.35	29.13	30.67
3076	NASDAQ	MMLP	Thu, Jan 22, 2015	29.71	29.74	28.53	29.12
3075	NASDAQ	MMLP	Wed, Jan 21, 2015	27.95	29.66	27.81	29.28
3074	NASDAQ	MMLP	Tue, Jan 20, 2015	27.27	28.25	27.27	27.83
3073	NASDAQ	MMLP	Fri, Jan 16, 2015	25.21	27.51	25.10	27.37
3072	NASDAQ	MMLP	Thu, Jan 15, 2015	25.12	26.16	24.90	25.28
3071	NASDAQ	MMLP	Wed, Jan 14, 2015	24.90	25.22	24.03	24.97
3070	NASDAQ	MMLP	Tue, Jan 13, 2015	26.57	26.57	24.55	25.08
3069	NASDAQ	MMLP	Mon, Jan 12, 2015	27.30	27.55	26.33	26.62
3068	NASDAQ	MMLP	Fri, Jan 9, 2015	27.23	27.82	27.10	27.55
3067	NASDAQ	MMLP	Thu, Jan 8, 2015	26.77	27.62	26.71	27.46
3066	NASDAQ	MMLP	Wed, Jan 7, 2015	27.49	27.77	26.60	26.77
3065	NASDAQ	MMLP	Tue, Jan 6, 2015	28.81	29.12	27.00	27.27
3064	NASDAQ	MMLP	Mon, Jan 5, 2015	29.26	29.28	27.89	28.50
3063	NASDAQ	MMLP	Fri, Jan 2, 2015	26.86	29.58	26.86	29.30
3062	NASDAQ	MMLP	Wed, Dec 31, 2014	27.05	27.86	26.80	26.88
3061	NASDAQ	MMLP	Tue, Dec 30, 2014	27.78	28.17	27.11	27.22
3060	NASDAQ	MMLP	Mon, Dec 29, 2014	27.46	28.09	27.40	27.95
3059	NASDAQ	MMLP	Fri, Dec 26, 2014	27.75	28.17	27.22	27.59
3058	NASDAQ	MMLP	Wed, Dec 24, 2014	28.32	28.57	27.10	27.41
3057	NASDAQ	MMLP	Tue, Dec 23, 2014	28.11	28.57	27.49	28.32
3056	NASDAQ	MMLP	Mon, Dec 22, 2014	28.00	28.16	27.28	28.12
3055	NASDAQ	MMLP	Fri, Dec 19, 2014	28.90	28.93	27.50	27.97
3054	NASDAQ	MMLP	Thu, Dec 18, 2014	30.08	30.74	28.34	28.95
3053	NASDAQ	MMLP	Wed, Dec 17, 2014	27.96	30.76	27.80	29.36
3052	NASDAQ	MMLP	Tue, Dec 16, 2014	26.10	28.47	25.80	27.96
3051	NASDAQ	MMLP	Mon, Dec 15, 2014	28.70	29.47	26.26	26.55
3050	NASDAQ	MMLP	Fri, Dec 12, 2014	29.57	29.57	28.16	28.91
3049	NASDAQ	MMLP	Thu, Dec 11, 2014	29.50	30.97	29.50	29.72
3048	NASDAQ	MMLP	Wed, Dec 10, 2014	30.68	30.75	29.24	29.57
3047	NASDAQ	MMLP	Tue, Dec 9, 2014	29.18	31.11	29.18	30.94
3046	NASDAQ	MMLP	Mon, Dec 8, 2014	32.66	32.89	29.25	29.73
3045	NASDAQ	MMLP	Fri, Dec 5, 2014	33.24	33.65	32.66	32.89
3044	NASDAQ	MMLP	Thu, Dec 4, 2014	34.17	34.17	33.23	33.46
3043	NASDAQ	MMLP	Wed, Dec 3, 2014	33.30	34.64	33.13	34.20
3042	NASDAQ	MMLP	Tue, Dec 2, 2014	33.00	34.16	32.94	33.26
3041	NASDAQ	MMLP	Mon, Dec 1, 2014	35.13	35.17	33.07	33.22
3040	NASDAQ	MMLP	Fri, Nov 28, 2014	35.04	35.43	34.32	35.03
3039	NASDAQ	MMLP	Wed, Nov 26, 2014	34.68	35.66	34.31	35.61
3038	NASDAQ	MMLP	Tue, Nov 25, 2014	34.39	35.07	34.13	34.53
3037	NASDAQ	MMLP	Mon, Nov 24, 2014	35.55	35.55	34.28	34.46
3036	NASDAQ	MMLP	Fri, Nov 21, 2014	37.16	37.18	35.38	35.50
3035	NASDAQ	MMLP	Thu, Nov 20, 2014	36.90	37.00	36.25	36.67
3034	NASDAQ	MMLP	Wed, Nov 19, 2014	36.22	36.85	35.57	36.80
3033	NASDAQ	MMLP	Tue, Nov 18, 2014	36.00	36.38	35.45	35.67
3032	NASDAQ	MMLP	Mon, Nov 17, 2014	35.00	35.94	34.44	35.73
3031	NASDAQ	MMLP	Fri, Nov 14, 2014	34.38	34.89	34.07	34.84
3030	NASDAQ	MMLP	Thu, Nov 13, 2014	34.18	34.60	34.18	34.35
3029	NASDAQ	MMLP	Wed, Nov 12, 2014	33.92	34.89	33.92	34.39
3028	NASDAQ	MMLP	Tue, Nov 11, 2014	33.98	34.77	33.75	34.00
3027	NASDAQ	MMLP	Mon, Nov 10, 2014	34.74	35.08	33.90	34.06
3026	NASDAQ	MMLP	Fri, Nov 7, 2014	34.17	34.85	33.71	34.61
3025	NASDAQ	MMLP	Thu, Nov 6, 2014	33.78	34.19	33.33	33.92
3024	NASDAQ	MMLP	Wed, Nov 5, 2014	34.00	34.37	33.38	33.80
3023	NASDAQ	MMLP	Tue, Nov 4, 2014	35.25	35.25	34.00	34.62
3022	NASDAQ	MMLP	Mon, Nov 3, 2014	35.00	35.92	34.94	35.35
3021	NASDAQ	MMLP	Fri, Oct 31, 2014	35.67	35.88	34.70	35.12
3020	NASDAQ	MMLP	Thu, Oct 30, 2014	36.65	36.65	34.95	35.46
3019	NASDAQ	MMLP	Wed, Oct 29, 2014	36.48	36.75	35.77	36.26
3018	NASDAQ	MMLP	Tue, Oct 28, 2014	35.18	36.57	35.15	36.24
3017	NASDAQ	MMLP	Mon, Oct 27, 2014	36.75	36.75	34.73	35.35
3016	NASDAQ	MMLP	Fri, Oct 24, 2014	36.10	36.97	36.03	36.88
3015	NASDAQ	MMLP	Thu, Oct 23, 2014	36.40	36.91	36.07	36.43
3014	NASDAQ	MMLP	Wed, Oct 22, 2014	36.50	36.66	35.98	36.24
3013	NASDAQ	MMLP	Tue, Oct 21, 2014	35.47	36.66	35.00	36.18
3012	NASDAQ	MMLP	Mon, Oct 20, 2014	34.70	35.77	34.54	35.48
3011	NASDAQ	MMLP	Fri, Oct 17, 2014	36.20	36.28	33.66	34.54
3010	NASDAQ	MMLP	Thu, Oct 16, 2014	33.17	36.45	33.01	35.84
3009	NASDAQ	MMLP	Wed, Oct 15, 2014	31.60	33.31	30.40	33.12
3008	NASDAQ	MMLP	Tue, Oct 14, 2014	33.25	33.59	31.70	32.07
3007	NASDAQ	MMLP	Mon, Oct 13, 2014	35.00	35.35	33.04	33.09
3006	NASDAQ	MMLP	Fri, Oct 10, 2014	34.05	35.55	32.72	34.97
3005	NASDAQ	MMLP	Thu, Oct 9, 2014	34.62	35.01	33.78	34.27
3004	NASDAQ	MMLP	Wed, Oct 8, 2014	36.03	36.03	34.00	34.92
3003	NASDAQ	MMLP	Tue, Oct 7, 2014	37.08	37.08	35.82	35.97
3002	NASDAQ	MMLP	Mon, Oct 6, 2014	37.12	37.28	36.89	37.17
3001	NASDAQ	MMLP	Fri, Oct 3, 2014	37.13	37.19	36.86	37.10
3000	NASDAQ	MMLP	Thu, Oct 2, 2014	37.40	37.40	36.75	37.20
2999	NASDAQ	MMLP	Wed, Oct 1, 2014	36.93	37.26	36.93	37.18
2998	NASDAQ	MMLP	Tue, Sep 30, 2014	37.35	37.35	37.00	37.29
2997	NASDAQ	MMLP	Mon, Sep 29, 2014	37.01	37.50	36.69	37.42
2996	NASDAQ	MMLP	Fri, Sep 26, 2014	37.50	37.55	36.79	37.35
2995	NASDAQ	MMLP	Thu, Sep 25, 2014	37.31	37.82	36.75	37.64
2994	NASDAQ	MMLP	Wed, Sep 24, 2014	36.75	37.41	36.52	37.24
2993	NASDAQ	MMLP	Tue, Sep 23, 2014	39.25	39.55	38.17	38.51
2992	NASDAQ	MMLP	Mon, Sep 22, 2014	38.16	39.53	38.03	39.48
2991	NASDAQ	MMLP	Fri, Sep 19, 2014	38.23	38.39	37.63	38.21
2990	NASDAQ	MMLP	Thu, Sep 18, 2014	37.76	38.55	37.51	38.17
2989	NASDAQ	MMLP	Wed, Sep 17, 2014	36.75	37.67	36.53	37.50
2988	NASDAQ	MMLP	Tue, Sep 16, 2014	36.98	37.33	36.53	36.67
2987	NASDAQ	MMLP	Mon, Sep 15, 2014	37.10	37.37	36.33	36.99
2986	NASDAQ	MMLP	Fri, Sep 12, 2014	38.32	38.34	36.77	37.04
2985	NASDAQ	MMLP	Thu, Sep 11, 2014	38.54	38.95	38.17	38.75
2984	NASDAQ	MMLP	Wed, Sep 10, 2014	38.79	39.12	38.44	38.85
2983	NASDAQ	MMLP	Tue, Sep 9, 2014	38.37	39.12	38.33	38.80
2982	NASDAQ	MMLP	Mon, Sep 8, 2014	38.49	38.50	37.83	38.37
2981	NASDAQ	MMLP	Fri, Sep 5, 2014	38.59	38.59	38.27	38.41
2980	NASDAQ	MMLP	Thu, Sep 4, 2014	38.79	39.19	38.40	38.50
2979	NASDAQ	MMLP	Wed, Sep 3, 2014	39.03	39.19	38.89	39.02
2978	NASDAQ	MMLP	Tue, Sep 2, 2014	39.29	39.41	39.00	39.22
2977	NASDAQ	MMLP	Fri, Aug 29, 2014	39.46	39.50	39.14	39.28
2976	NASDAQ	MMLP	Thu, Aug 28, 2014	41.44	41.44	39.11	39.27
2975	NASDAQ	MMLP	Wed, Aug 27, 2014	38.69	39.28	38.69	39.27
2974	NASDAQ	MMLP	Tue, Aug 26, 2014	39.40	39.40	38.59	38.69
2973	NASDAQ	MMLP	Mon, Aug 25, 2014	39.40	39.70	39.06	39.25
2972	NASDAQ	MMLP	Fri, Aug 22, 2014	39.77	39.77	38.93	39.23
2971	NASDAQ	MMLP	Thu, Aug 21, 2014	39.84	40.05	39.00	39.56
2970	NASDAQ	MMLP	Wed, Aug 20, 2014	40.21	40.21	39.55	39.64
2969	NASDAQ	MMLP	Tue, Aug 19, 2014	40.48	40.48	40.07	40.12
2968	NASDAQ	MMLP	Mon, Aug 18, 2014	40.82	40.95	39.98	40.20
2967	NASDAQ	MMLP	Fri, Aug 15, 2014	41.05	41.25	40.41	40.64
2966	NASDAQ	MMLP	Thu, Aug 14, 2014	40.41	41.00	39.93	40.65
2965	NASDAQ	MMLP	Wed, Aug 13, 2014	39.49	40.18	39.14	40.08
2964	NASDAQ	MMLP	Tue, Aug 12, 2014	38.97	39.48	37.92	39.17
2963	NASDAQ	MMLP	Mon, Aug 11, 2014	36.86	38.65	36.86	37.64
2962	NASDAQ	MMLP	Fri, Aug 8, 2014	36.26	36.43	35.75	36.30
2961	NASDAQ	MMLP	Thu, Aug 7, 2014	36.66	37.00	36.31	36.44
2960	NASDAQ	MMLP	Wed, Aug 6, 2014	37.54	37.54	36.60	36.82
2959	NASDAQ	MMLP	Tue, Aug 5, 2014	39.20	39.34	37.55	37.57
2958	NASDAQ	MMLP	Mon, Aug 4, 2014	39.33	39.94	39.15	39.88
2957	NASDAQ	MMLP	Fri, Aug 1, 2014	39.24	39.95	39.06	39.34
2956	NASDAQ	MMLP	Thu, Jul 31, 2014	40.60	40.60	38.77	39.24
2955	NASDAQ	MMLP	Wed, Jul 30, 2014	41.35	41.35	40.35	40.35
2954	NASDAQ	MMLP	Tue, Jul 29, 2014	41.15	41.34	40.95	41.06
2953	NASDAQ	MMLP	Mon, Jul 28, 2014	41.22	41.38	40.72	40.90
2952	NASDAQ	MMLP	Fri, Jul 25, 2014	41.12	41.15	40.90	41.14
2951	NASDAQ	MMLP	Thu, Jul 24, 2014	41.17	41.20	40.90	41.01
2950	NASDAQ	MMLP	Wed, Jul 23, 2014	41.11	41.18	41.09	41.15
2949	NASDAQ	MMLP	Tue, Jul 22, 2014	41.20	41.21	41.02	41.20
2948	NASDAQ	MMLP	Mon, Jul 21, 2014	41.19	41.19	40.80	41.16
2947	NASDAQ	MMLP	Fri, Jul 18, 2014	41.19	41.19	40.97	41.08
2946	NASDAQ	MMLP	Thu, Jul 17, 2014	41.12	41.18	40.80	40.97
2945	NASDAQ	MMLP	Wed, Jul 16, 2014	41.20	41.20	40.80	40.97
2944	NASDAQ	MMLP	Tue, Jul 15, 2014	40.93	41.10	40.68	41.05
2943	NASDAQ	MMLP	Mon, Jul 14, 2014	40.78	41.23	40.53	41.01
2942	NASDAQ	MMLP	Fri, Jul 11, 2014	40.33	40.85	40.31	40.85
2941	NASDAQ	MMLP	Thu, Jul 10, 2014	40.37	40.62	40.26	40.45
2940	NASDAQ	MMLP	Wed, Jul 9, 2014	40.76	40.84	40.41	40.66
2939	NASDAQ	MMLP	Tue, Jul 8, 2014	40.70	40.91	40.42	40.82
2938	NASDAQ	MMLP	Mon, Jul 7, 2014	41.15	41.20	40.56	40.73
2937	NASDAQ	MMLP	Thu, Jul 3, 2014	41.12	41.50	41.00	41.15
2936	NASDAQ	MMLP	Wed, Jul 2, 2014	41.15	41.64	41.14	41.20
2935	NASDAQ	MMLP	Tue, Jul 1, 2014	41.24	41.39	40.93	41.21
2934	NASDAQ	MMLP	Mon, Jun 30, 2014	41.10	41.24	40.87	41.18
2933	NASDAQ	MMLP	Fri, Jun 27, 2014	40.96	41.10	40.85	41.01
2932	NASDAQ	MMLP	Thu, Jun 26, 2014	40.81	41.00	40.78	40.96
2931	NASDAQ	MMLP	Wed, Jun 25, 2014	41.59	41.70	40.98	40.98
2930	NASDAQ	MMLP	Tue, Jun 24, 2014	41.86	41.86	41.18	41.79
2929	NASDAQ	MMLP	Mon, Jun 23, 2014	40.85	41.43	40.76	41.40
2928	NASDAQ	MMLP	Fri, Jun 20, 2014	40.61	41.23	40.42	40.82
2927	NASDAQ	MMLP	Thu, Jun 19, 2014	40.52	40.80	40.30	40.76
2926	NASDAQ	MMLP	Wed, Jun 18, 2014	40.65	40.87	40.47	40.52
2925	NASDAQ	MMLP	Tue, Jun 17, 2014	40.83	40.95	40.45	40.87
2924	NASDAQ	MMLP	Mon, Jun 16, 2014	40.43	40.89	40.03	40.70
2923	NASDAQ	MMLP	Fri, Jun 13, 2014	40.13	40.44	40.07	40.28
2922	NASDAQ	MMLP	Thu, Jun 12, 2014	40.24	40.25	39.88	40.23
2921	NASDAQ	MMLP	Wed, Jun 11, 2014	40.34	40.34	39.80	40.08
2920	NASDAQ	MMLP	Tue, Jun 10, 2014	39.31	40.62	39.31	40.29
2919	NASDAQ	MMLP	Mon, Jun 9, 2014	40.57	40.63	40.15	40.48
2918	NASDAQ	MMLP	Fri, Jun 6, 2014	40.38	40.74	40.26	40.63
2917	NASDAQ	MMLP	Thu, Jun 5, 2014	39.83	40.55	39.25	40.49
2916	NASDAQ	MMLP	Wed, Jun 4, 2014	40.58	40.68	40.25	40.40
2915	NASDAQ	MMLP	Tue, Jun 3, 2014	40.89	40.90	40.25	40.50
2914	NASDAQ	MMLP	Mon, Jun 2, 2014	40.64	40.88	40.60	40.87
2913	NASDAQ	MMLP	Fri, May 30, 2014	40.06	40.72	39.87	40.64
2912	NASDAQ	MMLP	Thu, May 29, 2014	40.05	40.33	39.75	40.29
2911	NASDAQ	MMLP	Wed, May 28, 2014	40.14	40.14	39.90	39.96
2910	NASDAQ	MMLP	Tue, May 27, 2014	40.40	40.44	40.10	40.12
2909	NASDAQ	MMLP	Fri, May 23, 2014	40.00	40.49	39.94	40.30
2908	NASDAQ	MMLP	Thu, May 22, 2014	40.00	40.29	39.96	40.02
2907	NASDAQ	MMLP	Wed, May 21, 2014	39.89	40.37	39.73	40.04
2906	NASDAQ	MMLP	Tue, May 20, 2014	39.75	39.90	39.70	39.81
2905	NASDAQ	MMLP	Mon, May 19, 2014	40.70	40.72	39.77	39.87
2904	NASDAQ	MMLP	Fri, May 16, 2014	40.05	40.70	39.92	40.43
2903	NASDAQ	MMLP	Thu, May 15, 2014	39.89	40.19	39.62	39.80
2902	NASDAQ	MMLP	Wed, May 14, 2014	40.24	40.55	39.22	39.89
2901	NASDAQ	MMLP	Tue, May 13, 2014	40.85	41.20	40.31	40.32
2900	NASDAQ	MMLP	Mon, May 12, 2014	41.17	41.29	41.00	41.06
2899	NASDAQ	MMLP	Fri, May 9, 2014	41.00	41.30	40.90	41.00
2898	NASDAQ	MMLP	Thu, May 8, 2014	41.01	41.30	40.95	41.15
2897	NASDAQ	MMLP	Wed, May 7, 2014	41.35	41.43	40.81	41.15
2896	NASDAQ	MMLP	Tue, May 6, 2014	42.00	42.40	41.51	41.51
2895	NASDAQ	MMLP	Mon, May 5, 2014	41.91	43.25	41.87	43.25
2894	NASDAQ	MMLP	Fri, May 2, 2014	41.65	42.35	41.50	42.35
2893	NASDAQ	MMLP	Thu, May 1, 2014	42.29	42.29	41.15	41.78
2892	NASDAQ	MMLP	Wed, Apr 30, 2014	42.33	42.89	42.00	42.39
2891	NASDAQ	MMLP	Tue, Apr 29, 2014	41.90	42.31	41.90	42.31
2890	NASDAQ	MMLP	Mon, Apr 28, 2014	41.25	42.37	41.25	41.90
2889	NASDAQ	MMLP	Fri, Apr 25, 2014	41.51	42.12	41.00	41.42
2888	NASDAQ	MMLP	Thu, Apr 24, 2014	42.35	42.41	41.67	41.84
2887	NASDAQ	MMLP	Wed, Apr 23, 2014	41.88	42.35	41.88	42.07
2886	NASDAQ	MMLP	Tue, Apr 22, 2014	42.00	42.12	41.93	42.03
2885	NASDAQ	MMLP	Mon, Apr 21, 2014	41.75	42.25	41.75	42.14
2884	NASDAQ	MMLP	Thu, Apr 17, 2014	41.98	42.07	41.75	41.97
2883	NASDAQ	MMLP	Wed, Apr 16, 2014	42.03	42.32	41.93	42.17
2882	NASDAQ	MMLP	Tue, Apr 15, 2014	42.12	42.18	41.93	42.04
2881	NASDAQ	MMLP	Mon, Apr 14, 2014	42.00	42.33	41.85	42.17
2880	NASDAQ	MMLP	Fri, Apr 11, 2014	41.54	42.07	40.67	41.91
2879	NASDAQ	MMLP	Thu, Apr 10, 2014	42.20	42.30	41.63	41.70
2878	NASDAQ	MMLP	Wed, Apr 9, 2014	42.26	42.45	42.25	42.40
2877	NASDAQ	MMLP	Tue, Apr 8, 2014	42.01	42.60	42.01	42.50
2876	NASDAQ	MMLP	Mon, Apr 7, 2014	42.37	42.37	42.02	42.21
2875	NASDAQ	MMLP	Fri, Apr 4, 2014	42.93	43.06	42.15	42.46
2874	NASDAQ	MMLP	Thu, Apr 3, 2014	42.89	43.48	42.84	43.06
2873	NASDAQ	MMLP	Wed, Apr 2, 2014	42.76	43.44	42.48	42.97
2872	NASDAQ	MMLP	Tue, Apr 1, 2014	42.91	43.32	42.91	43.01
2871	NASDAQ	MMLP	Mon, Mar 31, 2014	42.93	43.18	42.74	43.05
2870	NASDAQ	MMLP	Fri, Mar 28, 2014	42.91	43.14	42.19	42.93
2869	NASDAQ	MMLP	Thu, Mar 27, 2014	42.38	43.13	42.25	43.00
2868	NASDAQ	MMLP	Wed, Mar 26, 2014	42.50	42.69	41.70	42.51
2867	NASDAQ	MMLP	Tue, Mar 25, 2014	41.93	42.19	41.65	42.14
2866	NASDAQ	MMLP	Mon, Mar 24, 2014	41.75	42.17	41.36	42.04
2865	NASDAQ	MMLP	Fri, Mar 21, 2014	41.16	41.98	40.43	41.86
2864	NASDAQ	MMLP	Thu, Mar 20, 2014	41.30	41.46	40.28	41.33
2863	NASDAQ	MMLP	Wed, Mar 19, 2014	42.50	43.00	41.36	41.36
2862	NASDAQ	MMLP	Tue, Mar 18, 2014	43.57	43.86	42.54	42.68
2861	NASDAQ	MMLP	Mon, Mar 17, 2014	43.57	43.89	43.15	43.68
2860	NASDAQ	MMLP	Fri, Mar 14, 2014	42.32	42.82	42.32	42.73
2859	NASDAQ	MMLP	Thu, Mar 13, 2014	42.77	42.99	42.26	42.53
2858	NASDAQ	MMLP	Wed, Mar 12, 2014	43.10	43.11	42.52	42.73
2857	NASDAQ	MMLP	Tue, Mar 11, 2014	42.86	43.50	42.86	43.06
2856	NASDAQ	MMLP	Mon, Mar 10, 2014	43.11	43.78	42.82	43.00
2855	NASDAQ	MMLP	Fri, Mar 7, 2014	43.46	43.78	43.01	43.30
2854	NASDAQ	MMLP	Thu, Mar 6, 2014	43.34	43.89	43.34	43.65
2853	NASDAQ	MMLP	Wed, Mar 5, 2014	43.06	43.98	43.00	43.39
2852	NASDAQ	MMLP	Tue, Mar 4, 2014	43.10	43.52	42.59	43.25
2851	NASDAQ	MMLP	Mon, Mar 3, 2014	42.00	43.05	42.00	42.73
2850	NASDAQ	MMLP	Fri, Feb 28, 2014	42.59	42.96	42.06	42.07
2849	NASDAQ	MMLP	Thu, Feb 27, 2014	42.89	44.00	42.16	42.71
2848	NASDAQ	MMLP	Wed, Feb 26, 2014	43.00	43.30	42.60	43.26
2847	NASDAQ	MMLP	Tue, Feb 25, 2014	43.30	43.60	42.81	43.00
2846	NASDAQ	MMLP	Mon, Feb 24, 2014	44.05	44.05	43.32	43.32
2845	NASDAQ	MMLP	Fri, Feb 21, 2014	43.70	44.04	43.40	43.79
2844	NASDAQ	MMLP	Thu, Feb 20, 2014	43.62	43.92	43.42	43.65
2843	NASDAQ	MMLP	Wed, Feb 19, 2014	44.00	44.00	43.51	43.66
2842	NASDAQ	MMLP	Tue, Feb 18, 2014	43.76	44.10	43.39	44.00
2841	NASDAQ	MMLP	Fri, Feb 14, 2014	43.73	43.97	43.52	43.59
2840	NASDAQ	MMLP	Thu, Feb 13, 2014	44.01	44.09	43.38	43.53
2839	NASDAQ	MMLP	Wed, Feb 12, 2014	43.60	44.10	43.51	44.00
2838	NASDAQ	MMLP	Tue, Feb 11, 2014	43.75	44.23	43.20	43.68
2837	NASDAQ	MMLP	Mon, Feb 10, 2014	43.89	44.19	43.47	43.94
2836	NASDAQ	MMLP	Fri, Feb 7, 2014	43.17	43.99	43.03	43.71
2835	NASDAQ	MMLP	Thu, Feb 6, 2014	42.70	43.49	42.70	43.17
2834	NASDAQ	MMLP	Wed, Feb 5, 2014	42.34	42.68	41.55	42.61
2833	NASDAQ	MMLP	Tue, Feb 4, 2014	42.53	43.28	42.01	42.54
2832	NASDAQ	MMLP	Mon, Feb 3, 2014	43.40	43.54	42.50	42.50
2831	NASDAQ	MMLP	Fri, Jan 31, 2014	43.08	43.58	43.08	43.42
2830	NASDAQ	MMLP	Thu, Jan 30, 2014	43.47	43.93	43.28	43.53
2829	NASDAQ	MMLP	Wed, Jan 29, 2014	42.87	43.99	42.60	43.45
2828	NASDAQ	MMLP	Tue, Jan 28, 2014	43.34	44.36	43.34	43.63
2827	NASDAQ	MMLP	Mon, Jan 27, 2014	43.50	43.95	43.00	43.26
2826	NASDAQ	MMLP	Fri, Jan 24, 2014	43.20	43.67	43.09	43.45
2825	NASDAQ	MMLP	Thu, Jan 23, 2014	43.74	43.91	43.03	43.21
2824	NASDAQ	MMLP	Wed, Jan 22, 2014	43.34	43.72	43.23	43.62
2823	NASDAQ	MMLP	Tue, Jan 21, 2014	42.95	43.54	42.95	43.31
2822	NASDAQ	MMLP	Fri, Jan 17, 2014	43.05	43.33	42.90	42.90
2821	NASDAQ	MMLP	Thu, Jan 16, 2014	43.23	43.46	43.03	43.20
2820	NASDAQ	MMLP	Wed, Jan 15, 2014	43.38	43.48	42.99	43.18
2819	NASDAQ	MMLP	Tue, Jan 14, 2014	42.99	43.17	42.60	42.97
2818	NASDAQ	MMLP	Mon, Jan 13, 2014	42.98	43.23	42.70	42.73
2817	NASDAQ	MMLP	Fri, Jan 10, 2014	43.42	43.57	42.91	43.13
2816	NASDAQ	MMLP	Thu, Jan 9, 2014	43.00	43.59	42.88	43.31
2815	NASDAQ	MMLP	Wed, Jan 8, 2014	43.00	43.23	42.50	42.76
2814	NASDAQ	MMLP	Tue, Jan 7, 2014	43.58	43.58	42.63	43.14
2813	NASDAQ	MMLP	Mon, Jan 6, 2014	43.55	43.73	43.18	43.38
2812	NASDAQ	MMLP	Fri, Jan 3, 2014	43.13	43.85	42.96	43.23
2811	NASDAQ	MMLP	Thu, Jan 2, 2014	42.73	42.79	42.19	42.28
2810	NASDAQ	MMLP	Tue, Dec 31, 2013	42.66	42.80	42.33	42.80
2809	NASDAQ	MMLP	Mon, Dec 30, 2013	42.50	42.74	42.24	42.52
2808	NASDAQ	MMLP	Fri, Dec 27, 2013	42.14	42.49	42.00	42.23
2807	NASDAQ	MMLP	Thu, Dec 26, 2013	40.96	42.52	40.85	42.34
2806	NASDAQ	MMLP	Tue, Dec 24, 2013	41.50	42.00	40.98	41.05
2805	NASDAQ	MMLP	Mon, Dec 23, 2013	41.64	42.10	41.64	41.85
2804	NASDAQ	MMLP	Fri, Dec 20, 2013	40.76	41.75	40.76	41.47
2803	NASDAQ	MMLP	Thu, Dec 19, 2013	40.74	41.00	40.54	40.90
2802	NASDAQ	MMLP	Wed, Dec 18, 2013	40.67	41.20	40.51	41.00
2801	NASDAQ	MMLP	Tue, Dec 17, 2013	42.12	42.39	40.68	40.91
2800	NASDAQ	MMLP	Mon, Dec 16, 2013	41.92	43.19	41.81	41.97
2799	NASDAQ	MMLP	Fri, Dec 13, 2013	42.35	43.75	41.01	41.92
2798	NASDAQ	MMLP	Thu, Dec 12, 2013	41.61	42.82	41.61	42.45
2797	NASDAQ	MMLP	Wed, Dec 11, 2013	42.04	42.20	41.39	41.63
2796	NASDAQ	MMLP	Tue, Dec 10, 2013	42.34	42.56	42.05	42.15
2795	NASDAQ	MMLP	Mon, Dec 9, 2013	42.89	42.93	42.27	42.62
2794	NASDAQ	MMLP	Fri, Dec 6, 2013	42.30	42.76	41.98	42.65
2793	NASDAQ	MMLP	Thu, Dec 5, 2013	41.35	42.50	40.31	42.21
2792	NASDAQ	MMLP	Wed, Dec 4, 2013	41.97	42.36	41.32	41.54
2791	NASDAQ	MMLP	Tue, Dec 3, 2013	43.14	43.24	41.53	41.92
2790	NASDAQ	MMLP	Mon, Dec 2, 2013	45.28	45.64	43.34	43.36
2789	NASDAQ	MMLP	Fri, Nov 29, 2013	45.23	45.87	44.76	44.91
2788	NASDAQ	MMLP	Wed, Nov 27, 2013	45.29	45.67	44.76	45.19
2787	NASDAQ	MMLP	Tue, Nov 26, 2013	45.23	45.79	45.22	45.39
2786	NASDAQ	MMLP	Mon, Nov 25, 2013	45.67	45.80	45.25	45.45
2785	NASDAQ	MMLP	Fri, Nov 22, 2013	45.82	46.15	45.53	45.78
2784	NASDAQ	MMLP	Thu, Nov 21, 2013	45.32	46.24	45.21	46.01
2783	NASDAQ	MMLP	Wed, Nov 20, 2013	45.81	46.27	45.29	45.57
2782	NASDAQ	MMLP	Tue, Nov 19, 2013	46.18	46.46	46.00	46.03
2781	NASDAQ	MMLP	Mon, Nov 18, 2013	46.38	46.88	46.05	46.40
2780	NASDAQ	MMLP	Fri, Nov 15, 2013	46.38	46.80	46.38	46.52
2779	NASDAQ	MMLP	Thu, Nov 14, 2013	46.75	46.82	46.01	46.41
2778	NASDAQ	MMLP	Wed, Nov 13, 2013	46.10	46.59	46.00	46.37
2777	NASDAQ	MMLP	Tue, Nov 12, 2013	46.22	46.58	46.00	46.24
2776	NASDAQ	MMLP	Mon, Nov 11, 2013	46.31	46.70	46.10	46.56
2775	NASDAQ	MMLP	Fri, Nov 8, 2013	46.17	46.90	46.00	46.29
2774	NASDAQ	MMLP	Thu, Nov 7, 2013	46.50	46.93	46.00	46.02
2773	NASDAQ	MMLP	Wed, Nov 6, 2013	46.22	46.73	46.22	46.37
2772	NASDAQ	MMLP	Tue, Nov 5, 2013	46.34	46.81	46.00	46.28
2771	NASDAQ	MMLP	Mon, Nov 4, 2013	47.45	48.19	46.67	46.99
2770	NASDAQ	MMLP	Fri, Nov 1, 2013	47.02	47.40	46.56	46.99
2769	NASDAQ	MMLP	Thu, Oct 31, 2013	47.00	47.23	46.70	47.00
2768	NASDAQ	MMLP	Wed, Oct 30, 2013	48.20	48.69	47.32	47.41
2767	NASDAQ	MMLP	Tue, Oct 29, 2013	48.06	48.55	47.88	48.18
2766	NASDAQ	MMLP	Mon, Oct 28, 2013	48.50	48.74	48.10	48.19
2765	NASDAQ	MMLP	Fri, Oct 25, 2013	48.20	48.70	47.75	48.38
2764	NASDAQ	MMLP	Thu, Oct 24, 2013	48.44	48.78	47.77	48.25
2763	NASDAQ	MMLP	Wed, Oct 23, 2013	48.18	48.90	47.62	48.53
2762	NASDAQ	MMLP	Tue, Oct 22, 2013	47.54	48.46	47.51	48.25
2761	NASDAQ	MMLP	Mon, Oct 21, 2013	47.69	47.98	47.32	47.82
2760	NASDAQ	MMLP	Fri, Oct 18, 2013	47.99	48.33	47.33	47.96
2759	NASDAQ	MMLP	Thu, Oct 17, 2013	47.20	47.70	47.13	47.63
2758	NASDAQ	MMLP	Wed, Oct 16, 2013	46.99	47.66	46.52	47.01
2757	NASDAQ	MMLP	Tue, Oct 15, 2013	46.58	47.63	46.37	47.12
2756	NASDAQ	MMLP	Mon, Oct 14, 2013	46.00	47.62	46.00	46.86
2755	NASDAQ	MMLP	Fri, Oct 11, 2013	46.58	46.84	46.13	46.17
2754	NASDAQ	MMLP	Thu, Oct 10, 2013	46.49	47.17	46.28	46.45
2753	NASDAQ	MMLP	Wed, Oct 9, 2013	46.60	46.88	46.19	46.51
2752	NASDAQ	MMLP	Tue, Oct 8, 2013	46.66	47.39	46.66	46.90
2751	NASDAQ	MMLP	Mon, Oct 7, 2013	46.80	47.81	46.70	46.85
2750	NASDAQ	MMLP	Fri, Oct 4, 2013	47.22	47.40	46.81	46.86
2749	NASDAQ	MMLP	Thu, Oct 3, 2013	47.20	47.45	46.43	47.02
2748	NASDAQ	MMLP	Wed, Oct 2, 2013	47.04	47.25	46.76	47.10
2747	NASDAQ	MMLP	Tue, Oct 1, 2013	46.90	47.63	46.40	47.63
2746	NASDAQ	MMLP	Mon, Sep 30, 2013	46.70	46.94	45.65	46.94
2745	NASDAQ	MMLP	Fri, Sep 27, 2013	46.90	47.00	46.58	46.87
2744	NASDAQ	MMLP	Thu, Sep 26, 2013	46.79	47.50	46.25	46.69
2743	NASDAQ	MMLP	Wed, Sep 25, 2013	46.35	46.99	45.66	46.65
2742	NASDAQ	MMLP	Tue, Sep 24, 2013	45.95	46.98	45.68	46.35
2741	NASDAQ	MMLP	Mon, Sep 23, 2013	45.24	46.00	44.55	45.99
2740	NASDAQ	MMLP	Fri, Sep 20, 2013	45.86	46.03	44.67	44.67
2739	NASDAQ	MMLP	Thu, Sep 19, 2013	44.61	46.30	44.34	46.03
2738	NASDAQ	MMLP	Wed, Sep 18, 2013	44.25	44.90	44.05	44.65
2737	NASDAQ	MMLP	Tue, Sep 17, 2013	44.61	44.96	44.04	44.26
2736	NASDAQ	MMLP	Mon, Sep 16, 2013	44.33	44.99	44.08	44.56
2735	NASDAQ	MMLP	Fri, Sep 13, 2013	44.88	45.09	44.06	44.34
2734	NASDAQ	MMLP	Thu, Sep 12, 2013	44.75	45.26	44.34	45.10
2733	NASDAQ	MMLP	Wed, Sep 11, 2013	44.83	45.14	44.26	44.67
2732	NASDAQ	MMLP	Tue, Sep 10, 2013	44.32	45.00	44.25	44.92
2731	NASDAQ	MMLP	Mon, Sep 9, 2013	44.05	45.03	43.87	44.45
2730	NASDAQ	MMLP	Fri, Sep 6, 2013	44.65	44.65	43.80	44.23
2729	NASDAQ	MMLP	Thu, Sep 5, 2013	44.37	45.17	44.35	44.65
2728	NASDAQ	MMLP	Wed, Sep 4, 2013	45.02	45.69	44.61	44.63
2727	NASDAQ	MMLP	Tue, Sep 3, 2013	45.93	45.93	45.10	45.33
2726	NASDAQ	MMLP	Fri, Aug 30, 2013	45.99	45.99	45.01	45.49
2725	NASDAQ	MMLP	Thu, Aug 29, 2013	45.82	46.30	45.40	45.82
2724	NASDAQ	MMLP	Wed, Aug 28, 2013	45.56	46.18	45.24	45.66
2723	NASDAQ	MMLP	Tue, Aug 27, 2013	45.34	45.82	45.05	45.82
2722	NASDAQ	MMLP	Mon, Aug 26, 2013	45.25	46.34	45.25	45.46
2721	NASDAQ	MMLP	Fri, Aug 23, 2013	45.46	45.60	45.00	45.42
2720	NASDAQ	MMLP	Thu, Aug 22, 2013	44.94	45.54	44.68	45.13
2719	NASDAQ	MMLP	Wed, Aug 21, 2013	45.07	45.67	44.54	44.94
2718	NASDAQ	MMLP	Tue, Aug 20, 2013	44.64	45.39	44.40	45.00
2717	NASDAQ	MMLP	Mon, Aug 19, 2013	46.05	46.30	44.52	44.89
2716	NASDAQ	MMLP	Fri, Aug 16, 2013	45.72	46.55	45.00	45.82
2715	NASDAQ	MMLP	Thu, Aug 15, 2013	44.00	48.60	43.60	46.31
2714	NASDAQ	MMLP	Wed, Aug 14, 2013	43.20	43.22	42.02	42.28
2713	NASDAQ	MMLP	Tue, Aug 13, 2013	43.31	43.31	42.75	42.95
2712	NASDAQ	MMLP	Mon, Aug 12, 2013	43.36	43.77	43.04	43.38
2711	NASDAQ	MMLP	Fri, Aug 9, 2013	43.11	43.69	42.75	43.57
2710	NASDAQ	MMLP	Thu, Aug 8, 2013	43.13	43.77	42.67	42.95
2709	NASDAQ	MMLP	Wed, Aug 7, 2013	42.02	43.90	42.00	43.07
2708	NASDAQ	MMLP	Tue, Aug 6, 2013	43.54	44.00	42.81	43.60
2707	NASDAQ	MMLP	Mon, Aug 5, 2013	43.02	43.37	41.78	42.78
2706	NASDAQ	MMLP	Fri, Aug 2, 2013	44.94	45.05	42.76	43.50
2705	NASDAQ	MMLP	Thu, Aug 1, 2013	45.48	45.48	44.50	45.10
2704	NASDAQ	MMLP	Wed, Jul 31, 2013	46.92	46.92	45.21	45.53
2703	NASDAQ	MMLP	Tue, Jul 30, 2013	46.89	46.96	46.60	46.60
2702	NASDAQ	MMLP	Mon, Jul 29, 2013	46.61	47.05	46.54	47.02
2701	NASDAQ	MMLP	Fri, Jul 26, 2013	45.93	46.99	45.93	46.62
2700	NASDAQ	MMLP	Thu, Jul 25, 2013	46.27	46.60	45.86	46.33
2699	NASDAQ	MMLP	Wed, Jul 24, 2013	46.60	46.60	45.78	46.12
2698	NASDAQ	MMLP	Tue, Jul 23, 2013	45.93	46.72	45.90	46.32
2697	NASDAQ	MMLP	Mon, Jul 22, 2013	45.90	46.20	45.55	46.01
2696	NASDAQ	MMLP	Fri, Jul 19, 2013	45.50	46.25	45.50	46.20
2695	NASDAQ	MMLP	Thu, Jul 18, 2013	46.04	46.90	45.76	45.77
2694	NASDAQ	MMLP	Wed, Jul 17, 2013	45.90	46.50	45.79	46.12
2693	NASDAQ	MMLP	Tue, Jul 16, 2013	46.70	46.95	45.41	45.78
2692	NASDAQ	MMLP	Mon, Jul 15, 2013	45.84	47.40	45.71	46.77
2691	NASDAQ	MMLP	Fri, Jul 12, 2013	46.31	46.39	45.51	46.05
2690	NASDAQ	MMLP	Thu, Jul 11, 2013	46.81	46.85	45.79	46.24
2689	NASDAQ	MMLP	Wed, Jul 10, 2013	46.35	47.00	46.21	46.65
2688	NASDAQ	MMLP	Tue, Jul 9, 2013	46.23	46.84	46.03	46.61
2687	NASDAQ	MMLP	Mon, Jul 8, 2013	45.50	46.50	45.25	46.13
2686	NASDAQ	MMLP	Fri, Jul 5, 2013	45.26	45.50	44.81	45.39
2685	NASDAQ	MMLP	Wed, Jul 3, 2013	45.10	45.31	44.70	45.22
2684	NASDAQ	MMLP	Tue, Jul 2, 2013	44.70	44.82	43.93	44.82
2683	NASDAQ	MMLP	Mon, Jul 1, 2013	44.26	44.90	44.26	44.71
2682	NASDAQ	MMLP	Fri, Jun 28, 2013	44.56	45.09	44.09	44.09
2681	NASDAQ	MMLP	Thu, Jun 27, 2013	43.50	44.55	43.31	44.53
2680	NASDAQ	MMLP	Wed, Jun 26, 2013	43.34	43.86	42.67	43.28
2679	NASDAQ	MMLP	Tue, Jun 25, 2013	43.74	43.92	42.77	43.06
2678	NASDAQ	MMLP	Mon, Jun 24, 2013	42.65	43.93	40.57	43.58
2677	NASDAQ	MMLP	Fri, Jun 21, 2013	42.61	44.09	42.61	43.02
2676	NASDAQ	MMLP	Thu, Jun 20, 2013	43.31	43.47	42.09	42.50
2675	NASDAQ	MMLP	Wed, Jun 19, 2013	43.96	44.14	43.63	43.95
2674	NASDAQ	MMLP	Tue, Jun 18, 2013	44.11	44.33	43.51	44.07
2673	NASDAQ	MMLP	Mon, Jun 17, 2013	43.25	44.18	43.25	43.92
2672	NASDAQ	MMLP	Fri, Jun 14, 2013	42.38	43.64	42.36	42.93
2671	NASDAQ	MMLP	Thu, Jun 13, 2013	42.08	42.47	41.54	42.23
2670	NASDAQ	MMLP	Wed, Jun 12, 2013	42.33	42.55	42.02	42.20
2669	NASDAQ	MMLP	Tue, Jun 11, 2013	42.59	42.67	41.75	42.21
2668	NASDAQ	MMLP	Mon, Jun 10, 2013	41.85	43.00	41.85	42.56
2667	NASDAQ	MMLP	Fri, Jun 7, 2013	40.78	42.13	40.56	41.77
2666	NASDAQ	MMLP	Thu, Jun 6, 2013	40.13	41.18	39.72	40.73
2665	NASDAQ	MMLP	Wed, Jun 5, 2013	40.87	40.94	39.58	40.37
2664	NASDAQ	MMLP	Tue, Jun 4, 2013	40.81	41.37	40.81	41.19
2663	NASDAQ	MMLP	Mon, Jun 3, 2013	41.25	41.50	40.60	41.01
2662	NASDAQ	MMLP	Fri, May 31, 2013	40.85	41.29	40.26	41.06
2661	NASDAQ	MMLP	Thu, May 30, 2013	44.01	44.11	40.88	41.08
2660	NASDAQ	MMLP	Wed, May 29, 2013	45.50	45.50	43.31	43.76
2659	NASDAQ	MMLP	Tue, May 28, 2013	45.97	46.25	45.60	45.70
2658	NASDAQ	MMLP	Fri, May 24, 2013	45.33	46.05	44.50	45.79
2657	NASDAQ	MMLP	Thu, May 23, 2013	45.90	46.24	43.21	45.96
2656	NASDAQ	MMLP	Wed, May 22, 2013	46.03	46.37	45.75	46.20
2655	NASDAQ	MMLP	Tue, May 21, 2013	45.68	46.14	45.40	45.84
2654	NASDAQ	MMLP	Mon, May 20, 2013	44.93	45.95	44.80	45.68
2653	NASDAQ	MMLP	Fri, May 17, 2013	45.01	45.37	44.53	44.90
2652	NASDAQ	MMLP	Thu, May 16, 2013	44.80	45.14	44.61	44.75
2651	NASDAQ	MMLP	Wed, May 15, 2013	44.66	44.97	44.20	44.51
2650	NASDAQ	MMLP	Tue, May 14, 2013	44.44	45.67	44.00	44.15
2649	NASDAQ	MMLP	Mon, May 13, 2013	44.40	44.49	43.60	44.18
2648	NASDAQ	MMLP	Fri, May 10, 2013	44.00	44.78	43.37	44.06
2647	NASDAQ	MMLP	Thu, May 9, 2013	43.00	44.41	42.48	43.99
2646	NASDAQ	MMLP	Wed, May 8, 2013	42.00	43.00	41.95	42.99
2645	NASDAQ	MMLP	Tue, May 7, 2013	41.66	41.95	41.23	41.95
2644	NASDAQ	MMLP	Mon, May 6, 2013	40.99	41.32	40.53	41.03
2643	NASDAQ	MMLP	Fri, May 3, 2013	41.80	41.80	41.00	41.56
2642	NASDAQ	MMLP	Thu, May 2, 2013	41.40	41.75	41.16	41.75
2641	NASDAQ	MMLP	Wed, May 1, 2013	41.21	41.70	41.15	41.16
2640	NASDAQ	MMLP	Tue, Apr 30, 2013	41.20	41.89	41.14	41.52
2639	NASDAQ	MMLP	Mon, Apr 29, 2013	41.23	41.44	40.88	41.36
2638	NASDAQ	MMLP	Fri, Apr 26, 2013	41.48	41.58	40.25	40.75
2637	NASDAQ	MMLP	Thu, Apr 25, 2013	41.45	41.68	41.01	41.01
2636	NASDAQ	MMLP	Wed, Apr 24, 2013	41.10	41.90	40.90	41.21
2635	NASDAQ	MMLP	Tue, Apr 23, 2013	40.92	41.22	40.55	41.06
2634	NASDAQ	MMLP	Mon, Apr 22, 2013	40.49	40.71	40.09	40.47
2633	NASDAQ	MMLP	Fri, Apr 19, 2013	39.55	40.50	39.01	40.21
2632	NASDAQ	MMLP	Thu, Apr 18, 2013	39.20	39.67	38.60	39.41
2631	NASDAQ	MMLP	Wed, Apr 17, 2013	39.56	39.56	38.77	38.95
2630	NASDAQ	MMLP	Tue, Apr 16, 2013	37.99	39.57	37.90	39.54
2629	NASDAQ	MMLP	Mon, Apr 15, 2013	38.80	39.20	37.68	37.73
2628	NASDAQ	MMLP	Fri, Apr 12, 2013	39.20	39.51	38.97	39.20
2627	NASDAQ	MMLP	Thu, Apr 11, 2013	39.70	39.71	39.50	39.58
2626	NASDAQ	MMLP	Wed, Apr 10, 2013	39.18	39.77	38.81	39.62
2625	NASDAQ	MMLP	Tue, Apr 9, 2013	39.30	39.38	38.40	39.02
2624	NASDAQ	MMLP	Mon, Apr 8, 2013	38.64	39.40	38.50	39.16
2623	NASDAQ	MMLP	Fri, Apr 5, 2013	37.81	38.84	37.09	38.81
2622	NASDAQ	MMLP	Thu, Apr 4, 2013	38.02	38.54	37.30	38.31
2621	NASDAQ	MMLP	Wed, Apr 3, 2013	38.87	39.00	37.68	37.91
2620	NASDAQ	MMLP	Tue, Apr 2, 2013	38.80	39.25	38.60	38.72
2619	NASDAQ	MMLP	Mon, Apr 1, 2013	38.61	39.27	38.31	38.80
2618	NASDAQ	MMLP	Thu, Mar 28, 2013	38.29	39.13	38.03	38.52
2617	NASDAQ	MMLP	Wed, Mar 27, 2013	38.20	38.59	37.62	38.19
2616	NASDAQ	MMLP	Tue, Mar 26, 2013	37.40	38.23	37.27	38.20
2615	NASDAQ	MMLP	Mon, Mar 25, 2013	37.68	37.70	36.81	37.40
2614	NASDAQ	MMLP	Fri, Mar 22, 2013	37.04	37.58	36.88	37.44
2613	NASDAQ	MMLP	Thu, Mar 21, 2013	36.26	37.50	36.26	37.10
2612	NASDAQ	MMLP	Wed, Mar 20, 2013	36.00	36.50	36.00	36.39
2611	NASDAQ	MMLP	Tue, Mar 19, 2013	35.50	35.99	35.23	35.83
2610	NASDAQ	MMLP	Mon, Mar 18, 2013	34.67	35.65	34.67	35.46
2609	NASDAQ	MMLP	Fri, Mar 15, 2013	36.10	36.10	34.66	34.98
2608	NASDAQ	MMLP	Thu, Mar 14, 2013	36.17	36.34	35.70	35.99
2607	NASDAQ	MMLP	Wed, Mar 13, 2013	36.03	36.20	35.55	36.15
2606	NASDAQ	MMLP	Tue, Mar 12, 2013	35.86	36.41	35.67	35.92
2605	NASDAQ	MMLP	Mon, Mar 11, 2013	35.50	35.81	35.31	35.80
2604	NASDAQ	MMLP	Fri, Mar 8, 2013	35.46	35.59	35.25	35.38
2603	NASDAQ	MMLP	Thu, Mar 7, 2013	34.69	35.31	34.67	35.25
2602	NASDAQ	MMLP	Wed, Mar 6, 2013	35.50	35.51	34.36	34.64
2601	NASDAQ	MMLP	Tue, Mar 5, 2013	35.46	35.50	35.00	35.30
2600	NASDAQ	MMLP	Mon, Mar 4, 2013	34.78	35.40	34.62	35.15
2599	NASDAQ	MMLP	Fri, Mar 1, 2013	34.71	34.94	34.53	34.77
2598	NASDAQ	MMLP	Thu, Feb 28, 2013	34.00	34.98	34.00	34.66
2597	NASDAQ	MMLP	Wed, Feb 27, 2013	34.21	34.60	34.09	34.50
2596	NASDAQ	MMLP	Tue, Feb 26, 2013	34.28	34.28	33.75	34.08
2595	NASDAQ	MMLP	Mon, Feb 25, 2013	34.50	34.50	34.00	34.03
2594	NASDAQ	MMLP	Fri, Feb 22, 2013	34.27	34.60	33.97	34.32
2593	NASDAQ	MMLP	Thu, Feb 21, 2013	35.47	35.47	33.71	33.90
2592	NASDAQ	MMLP	Wed, Feb 20, 2013	35.23	35.51	34.84	35.29
2591	NASDAQ	MMLP	Tue, Feb 19, 2013	34.73	35.18	34.05	35.05
2590	NASDAQ	MMLP	Fri, Feb 15, 2013	35.29	35.33	34.65	34.75
2589	NASDAQ	MMLP	Thu, Feb 14, 2013	35.13	35.24	34.65	35.20
2588	NASDAQ	MMLP	Wed, Feb 13, 2013	34.98	35.25	34.70	34.92
2587	NASDAQ	MMLP	Tue, Feb 12, 2013	34.76	34.96	34.45	34.92
2586	NASDAQ	MMLP	Mon, Feb 11, 2013	34.50	34.66	34.24	34.59
2585	NASDAQ	MMLP	Fri, Feb 8, 2013	34.17	34.50	33.89	34.34
2584	NASDAQ	MMLP	Thu, Feb 7, 2013	34.13	34.18	33.59	34.11
2583	NASDAQ	MMLP	Wed, Feb 6, 2013	34.01	34.39	34.00	34.12
2582	NASDAQ	MMLP	Tue, Feb 5, 2013	34.21	34.50	33.75	34.23
2581	NASDAQ	MMLP	Mon, Feb 4, 2013	35.00	35.22	34.84	35.09
2580	NASDAQ	MMLP	Fri, Feb 1, 2013	34.97	35.03	34.60	34.96
2579	NASDAQ	MMLP	Thu, Jan 31, 2013	34.80	34.97	34.75	34.82
2578	NASDAQ	MMLP	Wed, Jan 30, 2013	34.80	35.00	34.51	34.82
2577	NASDAQ	MMLP	Tue, Jan 29, 2013	35.23	35.43	34.29	34.86
2576	NASDAQ	MMLP	Mon, Jan 28, 2013	34.50	35.03	34.16	35.03
2575	NASDAQ	MMLP	Fri, Jan 25, 2013	34.25	34.48	33.91	34.30
2574	NASDAQ	MMLP	Thu, Jan 24, 2013	34.01	34.30	33.40	33.91
2573	NASDAQ	MMLP	Wed, Jan 23, 2013	34.44	34.79	34.04	34.27
2572	NASDAQ	MMLP	Tue, Jan 22, 2013	34.00	34.88	33.98	34.44
2571	NASDAQ	MMLP	Fri, Jan 18, 2013	33.69	33.99	33.63	33.97
2570	NASDAQ	MMLP	Thu, Jan 17, 2013	33.28	33.74	33.10	33.68
2569	NASDAQ	MMLP	Wed, Jan 16, 2013	32.99	33.40	32.79	33.34
2568	NASDAQ	MMLP	Tue, Jan 15, 2013	33.01	33.40	32.72	32.97
2567	NASDAQ	MMLP	Mon, Jan 14, 2013	33.25	33.25	32.90	33.15
2566	NASDAQ	MMLP	Fri, Jan 11, 2013	33.11	33.27	32.80	33.15
2565	NASDAQ	MMLP	Thu, Jan 10, 2013	33.00	33.24	32.90	33.17
2564	NASDAQ	MMLP	Wed, Jan 9, 2013	33.30	33.41	32.59	32.88
2563	NASDAQ	MMLP	Tue, Jan 8, 2013	32.41	32.91	32.03	32.91
2562	NASDAQ	MMLP	Mon, Jan 7, 2013	33.26	33.32	32.10	32.54
2561	NASDAQ	MMLP	Fri, Jan 4, 2013	32.58	33.00	32.50	32.85
2560	NASDAQ	MMLP	Thu, Jan 3, 2013	32.05	32.54	31.94	32.54
2559	NASDAQ	MMLP	Wed, Jan 2, 2013	31.50	31.99	31.50	31.93
2558	NASDAQ	MMLP	Mon, Dec 31, 2012	30.51	31.09	30.50	31.06
2557	NASDAQ	MMLP	Fri, Dec 28, 2012	30.50	30.89	30.31	30.53
2556	NASDAQ	MMLP	Thu, Dec 27, 2012	31.14	31.22	30.29	30.70
2555	NASDAQ	MMLP	Wed, Dec 26, 2012	31.70	31.70	30.82	30.87
2554	NASDAQ	MMLP	Mon, Dec 24, 2012	31.63	31.71	31.25	31.54
2553	NASDAQ	MMLP	Fri, Dec 21, 2012	31.35	31.74	30.77	31.72
2552	NASDAQ	MMLP	Thu, Dec 20, 2012	31.12	31.65	30.94	31.54
2551	NASDAQ	MMLP	Wed, Dec 19, 2012	30.90	31.10	30.75	31.04
2550	NASDAQ	MMLP	Tue, Dec 18, 2012	30.03	31.05	30.03	30.80
2549	NASDAQ	MMLP	Mon, Dec 17, 2012	30.77	30.79	30.10	30.14
2548	NASDAQ	MMLP	Fri, Dec 14, 2012	30.52	30.87	30.15	30.60
2547	NASDAQ	MMLP	Thu, Dec 13, 2012	30.95	30.98	30.15	30.29
2546	NASDAQ	MMLP	Wed, Dec 12, 2012	30.45	30.94	30.40	30.89
2545	NASDAQ	MMLP	Tue, Dec 11, 2012	30.20	30.44	30.03	30.30
2544	NASDAQ	MMLP	Mon, Dec 10, 2012	30.45	30.49	30.03	30.20
2543	NASDAQ	MMLP	Fri, Dec 7, 2012	30.45	30.74	30.11	30.33
2542	NASDAQ	MMLP	Thu, Dec 6, 2012	30.51	30.74	30.07	30.27
2541	NASDAQ	MMLP	Wed, Dec 5, 2012	31.00	31.00	30.55	30.56
2540	NASDAQ	MMLP	Tue, Dec 4, 2012	31.25	31.25	30.80	30.87
2539	NASDAQ	MMLP	Mon, Dec 3, 2012	31.10	31.25	30.78	31.20
2538	NASDAQ	MMLP	Fri, Nov 30, 2012	30.56	30.95	30.51	30.82
2537	NASDAQ	MMLP	Thu, Nov 29, 2012	30.92	31.05	30.61	30.64
2536	NASDAQ	MMLP	Wed, Nov 28, 2012	31.00	31.00	30.25	30.92
2535	NASDAQ	MMLP	Tue, Nov 27, 2012	31.25	31.31	30.65	30.94
2534	NASDAQ	MMLP	Mon, Nov 26, 2012	31.29	31.35	31.07	31.27
2533	NASDAQ	MMLP	Fri, Nov 23, 2012	31.20	31.50	31.05	31.27
2532	NASDAQ	MMLP	Wed, Nov 21, 2012	31.20	31.26	30.96	31.22
2531	NASDAQ	MMLP	Tue, Nov 20, 2012	31.01	31.27	30.90	31.25
2530	NASDAQ	MMLP	Mon, Nov 19, 2012	32.16	33.27	32.16	32.50
2529	NASDAQ	MMLP	Fri, Nov 16, 2012	31.04	31.95	30.82	31.50
2528	NASDAQ	MMLP	Thu, Nov 15, 2012	31.25	31.49	30.24	31.21
2527	NASDAQ	MMLP	Wed, Nov 14, 2012	33.05	33.13	31.25	31.45
2526	NASDAQ	MMLP	Tue, Nov 13, 2012	32.74	32.92	32.10	32.34
2525	NASDAQ	MMLP	Mon, Nov 12, 2012	34.07	34.10	32.47	32.74
2524	NASDAQ	MMLP	Fri, Nov 9, 2012	34.20	34.50	33.23	33.48
2523	NASDAQ	MMLP	Thu, Nov 8, 2012	35.33	35.93	34.07	34.20
2522	NASDAQ	MMLP	Wed, Nov 7, 2012	34.40	35.28	33.32	34.96
2521	NASDAQ	MMLP	Tue, Nov 6, 2012	36.00	36.00	34.40	34.75
2520	NASDAQ	MMLP	Mon, Nov 5, 2012	35.90	35.90	34.55	34.81
2519	NASDAQ	MMLP	Fri, Nov 2, 2012	35.97	35.98	35.41	35.60
2518	NASDAQ	MMLP	Thu, Nov 1, 2012	35.82	35.95	35.50	35.90
2517	NASDAQ	MMLP	Wed, Oct 31, 2012	35.25	35.89	35.20	35.69
2516	NASDAQ	MMLP	Fri, Oct 26, 2012	34.52	35.29	34.50	35.20
2515	NASDAQ	MMLP	Thu, Oct 25, 2012	34.64	34.99	34.01	34.36
2514	NASDAQ	MMLP	Wed, Oct 24, 2012	34.22	34.85	34.00	34.60
2513	NASDAQ	MMLP	Tue, Oct 23, 2012	34.66	34.67	34.21	34.25
2512	NASDAQ	MMLP	Mon, Oct 22, 2012	34.50	34.75	34.29	34.65
2511	NASDAQ	MMLP	Fri, Oct 19, 2012	35.09	35.20	34.25	34.53
2510	NASDAQ	MMLP	Thu, Oct 18, 2012	35.69	35.77	34.87	35.00
2509	NASDAQ	MMLP	Wed, Oct 17, 2012	35.84	35.90	35.24	35.59
2508	NASDAQ	MMLP	Tue, Oct 16, 2012	34.94	35.80	34.94	35.71
2507	NASDAQ	MMLP	Mon, Oct 15, 2012	35.63	35.63	34.75	35.08
2506	NASDAQ	MMLP	Fri, Oct 12, 2012	35.21	35.42	34.90	35.25
2505	NASDAQ	MMLP	Thu, Oct 11, 2012	35.28	35.71	35.07	35.07
2504	NASDAQ	MMLP	Wed, Oct 10, 2012	35.18	35.49	35.00	35.35
2503	NASDAQ	MMLP	Tue, Oct 9, 2012	35.31	35.74	35.00	35.08
2502	NASDAQ	MMLP	Mon, Oct 8, 2012	35.34	35.39	34.90	35.30
2501	NASDAQ	MMLP	Fri, Oct 5, 2012	35.95	36.00	35.00	35.13
2500	NASDAQ	MMLP	Thu, Oct 4, 2012	35.89	35.98	34.75	35.40
2499	NASDAQ	MMLP	Wed, Oct 3, 2012	35.85	36.72	35.44	36.00
2498	NASDAQ	MMLP	Tue, Oct 2, 2012	35.38	35.74	34.75	35.74
2497	NASDAQ	MMLP	Mon, Oct 1, 2012	34.16	35.25	34.16	35.08
2496	NASDAQ	MMLP	Fri, Sep 28, 2012	34.00	35.16	34.00	34.37
2495	NASDAQ	MMLP	Thu, Sep 27, 2012	34.58	34.73	34.00	34.14
2494	NASDAQ	MMLP	Wed, Sep 26, 2012	34.86	35.10	34.16	34.30
2493	NASDAQ	MMLP	Tue, Sep 25, 2012	35.42	35.42	34.50	34.99
2492	NASDAQ	MMLP	Mon, Sep 24, 2012	34.77	35.65	34.72	35.15
2491	NASDAQ	MMLP	Fri, Sep 21, 2012	35.25	35.25	34.76	34.98
2490	NASDAQ	MMLP	Thu, Sep 20, 2012	34.69	35.15	34.64	35.05
2489	NASDAQ	MMLP	Wed, Sep 19, 2012	35.44	35.44	34.73	35.05
2488	NASDAQ	MMLP	Tue, Sep 18, 2012	34.78	35.45	34.74	35.45
2487	NASDAQ	MMLP	Mon, Sep 17, 2012	34.88	35.00	34.38	35.00
2486	NASDAQ	MMLP	Fri, Sep 14, 2012	34.36	34.89	34.17	34.77
2485	NASDAQ	MMLP	Thu, Sep 13, 2012	34.45	34.98	33.88	34.36
2484	NASDAQ	MMLP	Wed, Sep 12, 2012	34.36	34.92	34.06	34.30
2483	NASDAQ	MMLP	Tue, Sep 11, 2012	33.86	34.28	33.81	34.08
2482	NASDAQ	MMLP	Mon, Sep 10, 2012	34.05	34.27	33.68	33.84
2481	NASDAQ	MMLP	Fri, Sep 7, 2012	34.00	34.35	33.66	33.91
2480	NASDAQ	MMLP	Thu, Sep 6, 2012	34.25	34.25	33.95	33.96
2479	NASDAQ	MMLP	Wed, Sep 5, 2012	34.00	34.25	33.90	34.25
2478	NASDAQ	MMLP	Tue, Sep 4, 2012	33.90	34.27	33.61	34.09
2477	NASDAQ	MMLP	Fri, Aug 31, 2012	33.15	34.13	33.15	34.02
2476	NASDAQ	MMLP	Thu, Aug 30, 2012	33.45	33.69	33.05	33.22
2475	NASDAQ	MMLP	Wed, Aug 29, 2012	33.08	33.69	33.00	33.42
2474	NASDAQ	MMLP	Tue, Aug 28, 2012	33.39	33.66	33.00	33.10
2473	NASDAQ	MMLP	Mon, Aug 27, 2012	33.26	33.66	33.06	33.31
2472	NASDAQ	MMLP	Fri, Aug 24, 2012	32.95	33.42	32.76	33.25
2471	NASDAQ	MMLP	Thu, Aug 23, 2012	33.12	33.18	32.39	32.93
2470	NASDAQ	MMLP	Wed, Aug 22, 2012	33.62	33.74	33.03	33.14
2469	NASDAQ	MMLP	Tue, Aug 21, 2012	33.65	33.81	33.25	33.62
2468	NASDAQ	MMLP	Mon, Aug 20, 2012	33.92	34.00	33.26	33.28
2467	NASDAQ	MMLP	Fri, Aug 17, 2012	34.89	34.89	33.65	33.92
2466	NASDAQ	MMLP	Thu, Aug 16, 2012	34.87	35.21	34.50	34.89
2465	NASDAQ	MMLP	Wed, Aug 15, 2012	34.73	34.96	34.30	34.70
2464	NASDAQ	MMLP	Tue, Aug 14, 2012	34.25	34.71	34.06	34.69
2463	NASDAQ	MMLP	Mon, Aug 13, 2012	33.42	33.90	33.41	33.86
2462	NASDAQ	MMLP	Fri, Aug 10, 2012	33.70	33.99	33.35	33.72
2461	NASDAQ	MMLP	Thu, Aug 9, 2012	33.03	34.00	33.00	33.75
2460	NASDAQ	MMLP	Wed, Aug 8, 2012	33.39	33.54	33.01	33.19
2459	NASDAQ	MMLP	Tue, Aug 7, 2012	34.01	34.01	33.33	33.65
2458	NASDAQ	MMLP	Mon, Aug 6, 2012	33.55	34.50	33.07	34.01
2457	NASDAQ	MMLP	Fri, Aug 3, 2012	33.81	34.61	33.12	34.44
2456	NASDAQ	MMLP	Thu, Aug 2, 2012	35.00	35.33	33.59	34.70
2455	NASDAQ	MMLP	Wed, Aug 1, 2012	35.22	35.65	34.96	35.36
2454	NASDAQ	MMLP	Tue, Jul 31, 2012	35.00	35.42	34.86	35.12
2453	NASDAQ	MMLP	Mon, Jul 30, 2012	34.89	35.50	34.89	35.31
2452	NASDAQ	MMLP	Fri, Jul 27, 2012	33.68	34.99	33.68	34.87
2451	NASDAQ	MMLP	Thu, Jul 26, 2012	33.60	33.94	33.11	33.61
2450	NASDAQ	MMLP	Wed, Jul 25, 2012	34.14	34.14	33.00	33.25
2449	NASDAQ	MMLP	Tue, Jul 24, 2012	34.59	34.72	33.80	33.90
2448	NASDAQ	MMLP	Mon, Jul 23, 2012	33.86	34.75	33.71	34.69
2447	NASDAQ	MMLP	Fri, Jul 20, 2012	34.87	34.95	34.50	34.50
2446	NASDAQ	MMLP	Thu, Jul 19, 2012	34.88	35.21	34.54	34.75
2445	NASDAQ	MMLP	Wed, Jul 18, 2012	34.98	35.34	34.52	34.57
2444	NASDAQ	MMLP	Tue, Jul 17, 2012	34.86	35.49	34.32	35.09
2443	NASDAQ	MMLP	Mon, Jul 16, 2012	35.17	35.17	34.65	34.72
2442	NASDAQ	MMLP	Fri, Jul 13, 2012	34.73	35.37	34.03	34.99
2441	NASDAQ	MMLP	Thu, Jul 12, 2012	34.54	34.82	34.32	34.40
2440	NASDAQ	MMLP	Wed, Jul 11, 2012	34.43	34.75	34.30	34.60
2439	NASDAQ	MMLP	Tue, Jul 10, 2012	34.69	35.11	34.46	34.57
2438	NASDAQ	MMLP	Mon, Jul 9, 2012	34.10	34.76	33.81	34.72
2437	NASDAQ	MMLP	Fri, Jul 6, 2012	34.05	34.47	33.78	34.14
2436	NASDAQ	MMLP	Thu, Jul 5, 2012	33.84	34.56	33.53	34.55
2435	NASDAQ	MMLP	Tue, Jul 3, 2012	33.53	34.42	33.30	34.38
2434	NASDAQ	MMLP	Mon, Jul 2, 2012	32.68	33.50	32.53	33.50
2433	NASDAQ	MMLP	Fri, Jun 29, 2012	33.13	33.22	32.54	32.74
2432	NASDAQ	MMLP	Thu, Jun 28, 2012	32.15	32.87	31.65	32.69
2431	NASDAQ	MMLP	Wed, Jun 27, 2012	30.92	32.37	30.92	32.16
2430	NASDAQ	MMLP	Tue, Jun 26, 2012	30.45	31.72	30.43	31.62
2429	NASDAQ	MMLP	Mon, Jun 25, 2012	30.84	31.12	30.30	30.57
2428	NASDAQ	MMLP	Fri, Jun 22, 2012	31.00	31.19	30.33	30.65
2427	NASDAQ	MMLP	Thu, Jun 21, 2012	31.14	31.77	30.95	30.99
2426	NASDAQ	MMLP	Wed, Jun 20, 2012	30.97	31.46	30.80	30.94
2425	NASDAQ	MMLP	Tue, Jun 19, 2012	30.78	31.62	30.39	31.15
2424	NASDAQ	MMLP	Mon, Jun 18, 2012	31.04	31.04	30.25	30.58
2423	NASDAQ	MMLP	Fri, Jun 15, 2012	31.20	31.45	31.00	31.12
2422	NASDAQ	MMLP	Thu, Jun 14, 2012	31.99	31.99	31.00	31.17
2421	NASDAQ	MMLP	Wed, Jun 13, 2012	31.76	32.26	31.74	31.88
2420	NASDAQ	MMLP	Tue, Jun 12, 2012	31.25	32.43	31.25	32.37
2419	NASDAQ	MMLP	Mon, Jun 11, 2012	32.24	32.40	31.38	31.45
2418	NASDAQ	MMLP	Fri, Jun 8, 2012	32.06	32.35	31.35	32.16
2417	NASDAQ	MMLP	Thu, Jun 7, 2012	32.73	32.75	32.15	32.36
2416	NASDAQ	MMLP	Wed, Jun 6, 2012	31.46	32.62	31.28	32.40
2415	NASDAQ	MMLP	Tue, Jun 5, 2012	30.52	31.38	30.10	31.21
2414	NASDAQ	MMLP	Mon, Jun 4, 2012	30.00	30.57	29.46	30.51
2413	NASDAQ	MMLP	Fri, Jun 1, 2012	31.96	31.96	29.76	30.03
2412	NASDAQ	MMLP	Thu, May 31, 2012	32.55	32.82	32.04	32.19
2411	NASDAQ	MMLP	Wed, May 30, 2012	33.07	33.20	32.52	32.59
2410	NASDAQ	MMLP	Tue, May 29, 2012	32.70	33.30	32.57	33.22
2409	NASDAQ	MMLP	Fri, May 25, 2012	32.61	32.83	32.45	32.54
2408	NASDAQ	MMLP	Thu, May 24, 2012	32.77	33.01	32.26	32.75
2407	NASDAQ	MMLP	Wed, May 23, 2012	32.75	33.11	32.11	32.84
2406	NASDAQ	MMLP	Tue, May 22, 2012	33.33	33.88	32.88	33.21
2405	NASDAQ	MMLP	Mon, May 21, 2012	32.00	33.59	32.00	33.42
2404	NASDAQ	MMLP	Fri, May 18, 2012	32.57	32.87	31.23	32.00
2403	NASDAQ	MMLP	Thu, May 17, 2012	33.50	33.67	32.76	32.98
2402	NASDAQ	MMLP	Wed, May 16, 2012	33.42	33.79	32.99	33.45
2401	NASDAQ	MMLP	Tue, May 15, 2012	32.95	33.37	32.75	33.16
2400	NASDAQ	MMLP	Mon, May 14, 2012	32.67	33.30	32.30	32.57
2399	NASDAQ	MMLP	Fri, May 11, 2012	33.26	33.74	32.95	33.08
2398	NASDAQ	MMLP	Thu, May 10, 2012	33.25	33.73	33.13	33.36
2397	NASDAQ	MMLP	Wed, May 9, 2012	33.10	33.25	32.26	33.08
2396	NASDAQ	MMLP	Tue, May 8, 2012	33.16	33.88	33.00	33.30
2395	NASDAQ	MMLP	Mon, May 7, 2012	33.74	33.87	33.08	33.42
2394	NASDAQ	MMLP	Fri, May 4, 2012	34.18	34.34	33.08	33.75
2393	NASDAQ	MMLP	Thu, May 3, 2012	35.60	35.73	34.56	35.34
2392	NASDAQ	MMLP	Wed, May 2, 2012	35.35	35.68	35.10	35.60
2391	NASDAQ	MMLP	Tue, May 1, 2012	35.29	35.75	35.02	35.45
2390	NASDAQ	MMLP	Mon, Apr 30, 2012	34.27	35.30	34.27	35.20
2389	NASDAQ	MMLP	Fri, Apr 27, 2012	34.22	34.74	33.92	34.22
2388	NASDAQ	MMLP	Thu, Apr 26, 2012	34.13	34.57	34.08	34.29
2387	NASDAQ	MMLP	Wed, Apr 25, 2012	33.94	34.22	33.54	34.08
2386	NASDAQ	MMLP	Tue, Apr 24, 2012	33.80	34.41	33.43	33.65
2385	NASDAQ	MMLP	Mon, Apr 23, 2012	33.31	33.77	33.28	33.73
2384	NASDAQ	MMLP	Fri, Apr 20, 2012	33.57	33.75	33.30	33.63
2383	NASDAQ	MMLP	Thu, Apr 19, 2012	33.65	33.76	33.10	33.41
2382	NASDAQ	MMLP	Wed, Apr 18, 2012	33.01	33.68	32.82	33.65
2381	NASDAQ	MMLP	Tue, Apr 17, 2012	33.70	34.08	33.12	33.18
2380	NASDAQ	MMLP	Mon, Apr 16, 2012	33.95	34.16	33.54	33.64
2379	NASDAQ	MMLP	Fri, Apr 13, 2012	34.11	34.32	33.77	33.93
2378	NASDAQ	MMLP	Thu, Apr 12, 2012	33.09	34.25	33.09	33.98
2377	NASDAQ	MMLP	Wed, Apr 11, 2012	32.86	33.56	32.80	33.20
2376	NASDAQ	MMLP	Tue, Apr 10, 2012	34.00	34.13	32.66	32.74
2375	NASDAQ	MMLP	Mon, Apr 9, 2012	34.23	34.53	33.56	34.01
2374	NASDAQ	MMLP	Thu, Apr 5, 2012	34.17	34.94	34.15	34.69
2373	NASDAQ	MMLP	Wed, Apr 4, 2012	34.83	35.03	34.25	34.30
2372	NASDAQ	MMLP	Tue, Apr 3, 2012	34.01	34.89	33.85	34.81
2371	NASDAQ	MMLP	Mon, Apr 2, 2012	33.70	34.67	33.50	34.12
2370	NASDAQ	MMLP	Fri, Mar 30, 2012	33.70	33.89	33.45	33.78
2369	NASDAQ	MMLP	Thu, Mar 29, 2012	33.94	33.99	33.36	33.66
2368	NASDAQ	MMLP	Wed, Mar 28, 2012	34.04	34.05	33.52	33.98
2367	NASDAQ	MMLP	Tue, Mar 27, 2012	34.79	34.90	34.00	34.01
2366	NASDAQ	MMLP	Mon, Mar 26, 2012	34.62	35.10	34.59	34.61
2365	NASDAQ	MMLP	Fri, Mar 23, 2012	34.80	34.80	34.20	34.55
2364	NASDAQ	MMLP	Thu, Mar 22, 2012	35.02	35.02	34.30	34.63
2363	NASDAQ	MMLP	Wed, Mar 21, 2012	35.82	36.00	35.04	35.24
2362	NASDAQ	MMLP	Tue, Mar 20, 2012	36.00	36.08	35.65	35.88
2361	NASDAQ	MMLP	Mon, Mar 19, 2012	35.93	36.29	35.76	36.09
2360	NASDAQ	MMLP	Fri, Mar 16, 2012	34.56	36.00	34.00	35.76
2359	NASDAQ	MMLP	Thu, Mar 15, 2012	34.04	34.49	33.65	34.43
2358	NASDAQ	MMLP	Wed, Mar 14, 2012	33.90	34.41	33.70	34.00
2357	NASDAQ	MMLP	Tue, Mar 13, 2012	33.59	33.98	33.25	33.67
2356	NASDAQ	MMLP	Mon, Mar 12, 2012	33.73	34.00	33.50	33.65
2355	NASDAQ	MMLP	Fri, Mar 9, 2012	33.87	33.90	33.56	33.71
2354	NASDAQ	MMLP	Thu, Mar 8, 2012	33.82	33.90	33.42	33.85
2353	NASDAQ	MMLP	Wed, Mar 7, 2012	33.34	33.94	32.77	33.87
2352	NASDAQ	MMLP	Tue, Mar 6, 2012	34.00	34.02	33.00	33.30
2351	NASDAQ	MMLP	Mon, Mar 5, 2012	34.87	35.00	34.14	34.23
2350	NASDAQ	MMLP	Fri, Mar 2, 2012	34.90	35.15	34.76	34.98
2349	NASDAQ	MMLP	Thu, Mar 1, 2012	35.05	35.36	34.75	34.99
2348	NASDAQ	MMLP	Wed, Feb 29, 2012	35.53	35.93	34.62	35.12
2347	NASDAQ	MMLP	Tue, Feb 28, 2012	36.28	36.32	35.33	35.64
2346	NASDAQ	MMLP	Mon, Feb 27, 2012	36.00	36.48	35.99	36.18
2345	NASDAQ	MMLP	Fri, Feb 24, 2012	36.00	36.14	35.64	36.10
2344	NASDAQ	MMLP	Thu, Feb 23, 2012	35.89	36.10	35.45	35.98
2343	NASDAQ	MMLP	Wed, Feb 22, 2012	36.00	36.00	35.25	35.80
2342	NASDAQ	MMLP	Tue, Feb 21, 2012	36.15	36.15	35.53	36.05
2341	NASDAQ	MMLP	Fri, Feb 17, 2012	35.75	35.90	35.25	35.86
2340	NASDAQ	MMLP	Thu, Feb 16, 2012	35.47	35.79	35.44	35.74
2339	NASDAQ	MMLP	Wed, Feb 15, 2012	35.44	35.50	35.08	35.44
2338	NASDAQ	MMLP	Tue, Feb 14, 2012	35.28	35.31	34.74	35.20
2337	NASDAQ	MMLP	Mon, Feb 13, 2012	34.58	35.21	34.34	34.79
2336	NASDAQ	MMLP	Fri, Feb 10, 2012	35.27	35.32	34.00	34.34
2335	NASDAQ	MMLP	Thu, Feb 9, 2012	34.76	35.34	34.46	35.21
2334	NASDAQ	MMLP	Wed, Feb 8, 2012	35.26	35.39	34.73	34.76
2333	NASDAQ	MMLP	Tue, Feb 7, 2012	35.00	35.43	35.00	35.25
2332	NASDAQ	MMLP	Mon, Feb 6, 2012	35.25	35.80	34.93	35.15
2331	NASDAQ	MMLP	Fri, Feb 3, 2012	35.97	36.00	35.25	35.42
2330	NASDAQ	MMLP	Thu, Feb 2, 2012	36.46	36.46	36.10	36.42
2329	NASDAQ	MMLP	Wed, Feb 1, 2012	36.27	36.50	36.03	36.33
2328	NASDAQ	MMLP	Tue, Jan 31, 2012	36.48	36.48	36.01	36.21
2327	NASDAQ	MMLP	Mon, Jan 30, 2012	36.49	36.49	36.02	36.13
2326	NASDAQ	MMLP	Fri, Jan 27, 2012	36.49	36.59	36.05	36.52
2325	NASDAQ	MMLP	Thu, Jan 26, 2012	36.50	36.50	35.75	36.49
2324	NASDAQ	MMLP	Wed, Jan 25, 2012	36.11	36.20	35.75	35.98
2323	NASDAQ	MMLP	Tue, Jan 24, 2012	36.15	36.33	36.00	36.06
2322	NASDAQ	MMLP	Mon, Jan 23, 2012	36.11	36.55	36.10	36.36
2321	NASDAQ	MMLP	Fri, Jan 20, 2012	36.00	36.24	35.99	36.15
2320	NASDAQ	MMLP	Thu, Jan 19, 2012	37.59	37.91	37.08	37.72
2319	NASDAQ	MMLP	Wed, Jan 18, 2012	36.59	37.60	36.50	37.34
2318	NASDAQ	MMLP	Tue, Jan 17, 2012	36.68	36.91	35.88	36.52
2317	NASDAQ	MMLP	Fri, Jan 13, 2012	36.35	36.51	35.66	36.42
2316	NASDAQ	MMLP	Thu, Jan 12, 2012	37.20	37.45	36.20	36.47
2315	NASDAQ	MMLP	Wed, Jan 11, 2012	36.97	37.26	36.37	36.95
2314	NASDAQ	MMLP	Tue, Jan 10, 2012	37.01	37.46	36.65	36.76
2313	NASDAQ	MMLP	Mon, Jan 9, 2012	37.38	37.54	37.00	37.10
2312	NASDAQ	MMLP	Fri, Jan 6, 2012	37.19	37.69	36.75	37.20
2311	NASDAQ	MMLP	Thu, Jan 5, 2012	35.90	37.12	35.52	36.98
2310	NASDAQ	MMLP	Wed, Jan 4, 2012	34.25	36.31	34.25	36.17
2309	NASDAQ	MMLP	Tue, Jan 3, 2012	34.85	34.85	34.18	34.40
2308	NASDAQ	MMLP	Fri, Dec 30, 2011	34.43	34.79	34.00	34.45
2307	NASDAQ	MMLP	Thu, Dec 29, 2011	34.58	34.65	34.15	34.49
2306	NASDAQ	MMLP	Wed, Dec 28, 2011	34.60	34.69	33.76	34.48
2305	NASDAQ	MMLP	Tue, Dec 27, 2011	34.79	34.82	34.18	34.64
2304	NASDAQ	MMLP	Fri, Dec 23, 2011	33.94	34.72	33.73	34.66
2303	NASDAQ	MMLP	Thu, Dec 22, 2011	33.00	33.98	32.85	33.90
2302	NASDAQ	MMLP	Wed, Dec 21, 2011	33.42	33.42	32.62	33.00
2301	NASDAQ	MMLP	Tue, Dec 20, 2011	33.50	33.71	33.35	33.42
2300	NASDAQ	MMLP	Mon, Dec 19, 2011	32.85	33.44	32.79	33.22
2299	NASDAQ	MMLP	Fri, Dec 16, 2011	32.31	33.04	32.25	32.63
2298	NASDAQ	MMLP	Thu, Dec 15, 2011	32.64	32.64	32.20	32.38
2297	NASDAQ	MMLP	Wed, Dec 14, 2011	32.57	32.96	32.50	32.57
2296	NASDAQ	MMLP	Tue, Dec 13, 2011	33.12	33.20	32.66	32.92
2295	NASDAQ	MMLP	Mon, Dec 12, 2011	33.26	33.62	32.34	32.87
2294	NASDAQ	MMLP	Fri, Dec 9, 2011	32.96	33.45	32.85	33.26
2293	NASDAQ	MMLP	Thu, Dec 8, 2011	33.38	33.44	32.99	33.07
2292	NASDAQ	MMLP	Wed, Dec 7, 2011	33.61	33.64	33.22	33.50
2291	NASDAQ	MMLP	Tue, Dec 6, 2011	33.62	33.97	32.92	33.63
2290	NASDAQ	MMLP	Mon, Dec 5, 2011	33.08	33.58	32.62	33.31
2289	NASDAQ	MMLP	Fri, Dec 2, 2011	32.77	32.98	32.32	32.85
2288	NASDAQ	MMLP	Thu, Dec 1, 2011	32.29	32.51	31.75	32.31
2287	NASDAQ	MMLP	Wed, Nov 30, 2011	33.00	33.16	32.00	32.29
2286	NASDAQ	MMLP	Tue, Nov 29, 2011	33.48	33.65	32.25	32.66
2285	NASDAQ	MMLP	Mon, Nov 28, 2011	33.59	34.39	33.19	33.28
2284	NASDAQ	MMLP	Fri, Nov 25, 2011	33.69	33.69	33.01	33.09
2283	NASDAQ	MMLP	Wed, Nov 23, 2011	34.61	34.61	33.17	33.61
2282	NASDAQ	MMLP	Tue, Nov 22, 2011	34.86	35.17	34.64	34.64
2281	NASDAQ	MMLP	Mon, Nov 21, 2011	34.96	35.34	34.11	35.03
2280	NASDAQ	MMLP	Fri, Nov 18, 2011	35.17	35.83	34.60	35.52
2279	NASDAQ	MMLP	Thu, Nov 17, 2011	35.21	35.55	34.29	34.89
2278	NASDAQ	MMLP	Wed, Nov 16, 2011	35.06	35.52	35.04	35.23
2277	NASDAQ	MMLP	Tue, Nov 15, 2011	35.18	35.51	34.75	35.22
2276	NASDAQ	MMLP	Mon, Nov 14, 2011	34.37	35.38	34.25	35.13
2275	NASDAQ	MMLP	Fri, Nov 11, 2011	33.54	34.00	33.54	33.73
2274	NASDAQ	MMLP	Thu, Nov 10, 2011	33.68	33.87	33.20	33.35
2273	NASDAQ	MMLP	Wed, Nov 9, 2011	33.01	34.40	33.01	33.46
2272	NASDAQ	MMLP	Tue, Nov 8, 2011	34.12	34.23	33.00	33.57
2271	NASDAQ	MMLP	Mon, Nov 7, 2011	33.96	34.89	33.83	34.05
2270	NASDAQ	MMLP	Fri, Nov 4, 2011	34.64	34.64	33.96	33.98
2269	NASDAQ	MMLP	Thu, Nov 3, 2011	34.94	34.94	34.15	34.33
2268	NASDAQ	MMLP	Wed, Nov 2, 2011	35.59	35.84	35.02	35.49
2267	NASDAQ	MMLP	Tue, Nov 1, 2011	35.31	35.81	34.87	35.40
2266	NASDAQ	MMLP	Mon, Oct 31, 2011	35.56	36.20	35.38	35.92
2265	NASDAQ	MMLP	Fri, Oct 28, 2011	35.37	36.48	35.26	36.22
2264	NASDAQ	MMLP	Thu, Oct 27, 2011	36.33	36.33	35.50	35.75
2263	NASDAQ	MMLP	Wed, Oct 26, 2011	34.99	35.54	34.95	35.45
2262	NASDAQ	MMLP	Tue, Oct 25, 2011	35.70	35.70	34.78	34.84
2261	NASDAQ	MMLP	Mon, Oct 24, 2011	35.25	35.80	34.85	35.54
2260	NASDAQ	MMLP	Fri, Oct 21, 2011	35.17	35.28	34.75	34.85
2259	NASDAQ	MMLP	Thu, Oct 20, 2011	34.89	35.06	34.73	34.91
2258	NASDAQ	MMLP	Wed, Oct 19, 2011	34.21	35.65	34.15	34.79
2257	NASDAQ	MMLP	Tue, Oct 18, 2011	33.89	34.43	33.46	34.41
2256	NASDAQ	MMLP	Mon, Oct 17, 2011	34.25	35.00	33.38	33.72
2255	NASDAQ	MMLP	Fri, Oct 14, 2011	33.18	34.35	32.74	34.08
2254	NASDAQ	MMLP	Thu, Oct 13, 2011	32.79	33.04	32.05	32.87
2253	NASDAQ	MMLP	Wed, Oct 12, 2011	32.23	33.00	31.66	32.80
2252	NASDAQ	MMLP	Tue, Oct 11, 2011	30.87	32.16	30.78	31.65
2251	NASDAQ	MMLP	Mon, Oct 10, 2011	30.97	31.35	30.77	31.01
2250	NASDAQ	MMLP	Fri, Oct 7, 2011	32.00	32.28	30.76	30.76
2249	NASDAQ	MMLP	Thu, Oct 6, 2011	31.72	32.42	31.04	31.96
2248	NASDAQ	MMLP	Wed, Oct 5, 2011	31.61	31.61	30.11	31.26
2247	NASDAQ	MMLP	Tue, Oct 4, 2011	29.97	31.84	28.01	31.57
2246	NASDAQ	MMLP	Mon, Oct 3, 2011	32.13	32.13	30.00	30.06
2245	NASDAQ	MMLP	Fri, Sep 30, 2011	32.55	32.98	32.49	32.49
2244	NASDAQ	MMLP	Thu, Sep 29, 2011	33.73	33.80	32.90	32.93
2243	NASDAQ	MMLP	Wed, Sep 28, 2011	33.66	33.75	33.25	33.40
2242	NASDAQ	MMLP	Tue, Sep 27, 2011	33.80	33.80	33.25	33.56
2241	NASDAQ	MMLP	Mon, Sep 26, 2011	33.65	33.77	32.52	33.29
2240	NASDAQ	MMLP	Fri, Sep 23, 2011	33.60	34.09	33.30	33.65
2239	NASDAQ	MMLP	Thu, Sep 22, 2011	34.50	34.51	33.18	33.59
2238	NASDAQ	MMLP	Wed, Sep 21, 2011	35.85	35.86	34.86	34.86
2237	NASDAQ	MMLP	Tue, Sep 20, 2011	36.18	36.18	35.69	35.94
2236	NASDAQ	MMLP	Mon, Sep 19, 2011	34.89	35.87	34.61	35.79
2235	NASDAQ	MMLP	Fri, Sep 16, 2011	35.16	35.57	34.59	34.95
2234	NASDAQ	MMLP	Thu, Sep 15, 2011	35.25	35.39	34.52	35.16
2233	NASDAQ	MMLP	Wed, Sep 14, 2011	35.00	35.25	34.40	34.76
2232	NASDAQ	MMLP	Tue, Sep 13, 2011	34.80	34.92	34.02	34.82
2231	NASDAQ	MMLP	Mon, Sep 12, 2011	34.45	34.70	33.87	34.65
2230	NASDAQ	MMLP	Fri, Sep 9, 2011	35.11	35.20	34.52	34.83
2229	NASDAQ	MMLP	Thu, Sep 8, 2011	35.35	35.71	35.13	35.32
2228	NASDAQ	MMLP	Wed, Sep 7, 2011	34.97	35.43	33.38	35.41
2227	NASDAQ	MMLP	Tue, Sep 6, 2011	34.75	34.88	33.77	34.51
2226	NASDAQ	MMLP	Fri, Sep 2, 2011	35.02	35.69	35.02	35.18
2225	NASDAQ	MMLP	Thu, Sep 1, 2011	35.79	36.02	35.24	35.74
2224	NASDAQ	MMLP	Wed, Aug 31, 2011	35.79	35.86	35.08	35.52
2223	NASDAQ	MMLP	Tue, Aug 30, 2011	35.75	36.26	35.72	35.77
2222	NASDAQ	MMLP	Mon, Aug 29, 2011	35.98	36.54	35.76	35.99
2221	NASDAQ	MMLP	Fri, Aug 26, 2011	35.00	35.80	34.75	35.55
2220	NASDAQ	MMLP	Thu, Aug 25, 2011	35.50	35.75	34.60	35.21
2219	NASDAQ	MMLP	Wed, Aug 24, 2011	35.45	35.94	34.98	35.71
2218	NASDAQ	MMLP	Tue, Aug 23, 2011	34.66	35.69	34.32	35.61
2217	NASDAQ	MMLP	Mon, Aug 22, 2011	36.16	36.16	34.20	34.44
2216	NASDAQ	MMLP	Fri, Aug 19, 2011	35.09	35.77	35.01	35.16
2215	NASDAQ	MMLP	Thu, Aug 18, 2011	35.58	36.05	34.63	35.17
2214	NASDAQ	MMLP	Wed, Aug 17, 2011	35.38	35.99	35.26	35.58
2213	NASDAQ	MMLP	Tue, Aug 16, 2011	35.80	35.86	35.02	35.27
2212	NASDAQ	MMLP	Mon, Aug 15, 2011	36.00	36.42	35.17	36.11
2211	NASDAQ	MMLP	Fri, Aug 12, 2011	37.10	37.36	34.55	34.63
2210	NASDAQ	MMLP	Thu, Aug 11, 2011	35.33	36.50	34.37	35.99
2209	NASDAQ	MMLP	Wed, Aug 10, 2011	33.09	35.52	33.00	34.93
2208	NASDAQ	MMLP	Tue, Aug 9, 2011	28.43	33.37	28.43	33.01
2207	NASDAQ	MMLP	Mon, Aug 8, 2011	29.17	30.99	27.00	28.43
2206	NASDAQ	MMLP	Fri, Aug 5, 2011	33.06	33.56	29.76	31.60
2205	NASDAQ	MMLP	Thu, Aug 4, 2011	35.70	35.74	32.61	33.07
2204	NASDAQ	MMLP	Wed, Aug 3, 2011	36.82	36.82	35.68	36.01
2203	NASDAQ	MMLP	Tue, Aug 2, 2011	38.30	38.30	37.00	37.45
2202	NASDAQ	MMLP	Mon, Aug 1, 2011	38.59	39.34	37.71	38.22
2201	NASDAQ	MMLP	Fri, Jul 29, 2011	37.61	38.53	37.54	38.38
2200	NASDAQ	MMLP	Thu, Jul 28, 2011	37.80	38.50	37.80	38.04
2199	NASDAQ	MMLP	Wed, Jul 27, 2011	38.01	38.63	37.50	37.74
2198	NASDAQ	MMLP	Tue, Jul 26, 2011	38.51	38.86	38.00	38.01
2197	NASDAQ	MMLP	Mon, Jul 25, 2011	38.95	39.14	38.57	38.57
2196	NASDAQ	MMLP	Fri, Jul 22, 2011	38.78	39.24	38.65	39.10
2195	NASDAQ	MMLP	Thu, Jul 21, 2011	39.60	39.98	38.82	38.98
2194	NASDAQ	MMLP	Wed, Jul 20, 2011	39.79	39.99	39.25	39.35
2193	NASDAQ	MMLP	Tue, Jul 19, 2011	40.00	40.12	39.75	39.76
2192	NASDAQ	MMLP	Mon, Jul 18, 2011	39.77	40.25	39.65	39.78
2191	NASDAQ	MMLP	Fri, Jul 15, 2011	39.33	40.16	38.97	40.05
2190	NASDAQ	MMLP	Thu, Jul 14, 2011	39.03	39.44	38.78	39.21
2189	NASDAQ	MMLP	Wed, Jul 13, 2011	38.67	39.20	38.03	38.93
2188	NASDAQ	MMLP	Tue, Jul 12, 2011	38.25	38.89	38.05	38.40
2187	NASDAQ	MMLP	Mon, Jul 11, 2011	38.43	39.00	38.39	38.42
2186	NASDAQ	MMLP	Fri, Jul 8, 2011	38.88	39.45	38.86	38.94
2185	NASDAQ	MMLP	Thu, Jul 7, 2011	39.12	39.50	39.12	39.35
2184	NASDAQ	MMLP	Wed, Jul 6, 2011	38.70	39.05	38.55	38.72
2183	NASDAQ	MMLP	Tue, Jul 5, 2011	38.50	38.75	38.43	38.69
2182	NASDAQ	MMLP	Fri, Jul 1, 2011	38.66	38.74	38.27	38.30
2181	NASDAQ	MMLP	Thu, Jun 30, 2011	38.25	38.66	38.10	38.54
2180	NASDAQ	MMLP	Wed, Jun 29, 2011	37.61	38.40	37.56	38.30
2179	NASDAQ	MMLP	Tue, Jun 28, 2011	37.35	37.79	37.30	37.61
2178	NASDAQ	MMLP	Mon, Jun 27, 2011	37.53	37.96	37.15	37.24
2177	NASDAQ	MMLP	Fri, Jun 24, 2011	37.43	37.87	37.17	37.72
2176	NASDAQ	MMLP	Thu, Jun 23, 2011	37.46	37.69	36.92	37.30
2175	NASDAQ	MMLP	Wed, Jun 22, 2011	37.55	37.85	37.32	37.72
2174	NASDAQ	MMLP	Tue, Jun 21, 2011	36.82	37.68	36.60	37.55
2173	NASDAQ	MMLP	Mon, Jun 20, 2011	36.51	36.95	35.80	36.36
2172	NASDAQ	MMLP	Fri, Jun 17, 2011	37.83	37.95	36.60	36.72
2171	NASDAQ	MMLP	Thu, Jun 16, 2011	37.70	38.12	37.21	37.72
2170	NASDAQ	MMLP	Wed, Jun 15, 2011	38.02	38.31	37.71	37.87
2169	NASDAQ	MMLP	Tue, Jun 14, 2011	37.94	38.48	37.75	38.20
2168	NASDAQ	MMLP	Mon, Jun 13, 2011	38.73	38.92	37.77	37.97
2167	NASDAQ	MMLP	Fri, Jun 10, 2011	38.89	39.09	38.51	38.67
2166	NASDAQ	MMLP	Thu, Jun 9, 2011	38.83	39.25	38.37	38.94
2165	NASDAQ	MMLP	Wed, Jun 8, 2011	39.23	39.73	38.05	38.65
2164	NASDAQ	MMLP	Tue, Jun 7, 2011	38.91	39.45	38.74	39.04
2163	NASDAQ	MMLP	Mon, Jun 6, 2011	39.59	39.75	38.58	38.67
2162	NASDAQ	MMLP	Fri, Jun 3, 2011	39.66	39.95	39.18	39.58
2161	NASDAQ	MMLP	Thu, Jun 2, 2011	39.05	40.17	38.66	39.66
2160	NASDAQ	MMLP	Wed, Jun 1, 2011	38.65	39.25	37.87	38.86
2159	NASDAQ	MMLP	Tue, May 31, 2011	39.00	39.27	38.54	38.81
2158	NASDAQ	MMLP	Fri, May 27, 2011	38.02	39.24	38.02	38.75
2157	NASDAQ	MMLP	Thu, May 26, 2011	37.75	38.27	37.75	38.09
2156	NASDAQ	MMLP	Wed, May 25, 2011	37.38	38.06	37.38	37.66
2155	NASDAQ	MMLP	Tue, May 24, 2011	37.64	37.79	37.21	37.57
2154	NASDAQ	MMLP	Mon, May 23, 2011	37.46	37.79	37.00	37.39
2153	NASDAQ	MMLP	Fri, May 20, 2011	37.69	38.62	37.13	37.81
2152	NASDAQ	MMLP	Thu, May 19, 2011	37.17	37.98	37.04	37.63
2151	NASDAQ	MMLP	Wed, May 18, 2011	36.17	37.25	35.79	37.02
2150	NASDAQ	MMLP	Tue, May 17, 2011	37.05	37.16	35.36	36.24
2149	NASDAQ	MMLP	Mon, May 16, 2011	37.38	38.14	37.08	37.16
2148	NASDAQ	MMLP	Fri, May 13, 2011	37.62	37.93	37.05	37.30
2147	NASDAQ	MMLP	Thu, May 12, 2011	37.98	38.19	37.00	37.11
2146	NASDAQ	MMLP	Wed, May 11, 2011	38.94	38.94	37.36	38.21
2145	NASDAQ	MMLP	Tue, May 10, 2011	38.35	38.85	38.23	38.80
2144	NASDAQ	MMLP	Mon, May 9, 2011	37.79	38.41	37.78	38.34
2143	NASDAQ	MMLP	Fri, May 6, 2011	37.26	38.24	37.16	37.60
2142	NASDAQ	MMLP	Thu, May 5, 2011	37.63	37.73	36.85	37.15
2141	NASDAQ	MMLP	Wed, May 4, 2011	38.90	38.92	37.50	38.15
2140	NASDAQ	MMLP	Tue, May 3, 2011	40.51	40.51	38.92	39.70
2139	NASDAQ	MMLP	Mon, May 2, 2011	41.57	41.73	40.38	40.70
2138	NASDAQ	MMLP	Fri, Apr 29, 2011	40.96	41.75	40.87	41.44
2137	NASDAQ	MMLP	Thu, Apr 28, 2011	40.97	41.23	40.80	41.14
2136	NASDAQ	MMLP	Wed, Apr 27, 2011	40.70	40.99	40.50	40.99
2135	NASDAQ	MMLP	Tue, Apr 26, 2011	40.70	40.79	40.30	40.61
2134	NASDAQ	MMLP	Mon, Apr 25, 2011	40.25	40.71	39.94	40.70
2133	NASDAQ	MMLP	Thu, Apr 21, 2011	40.39	40.39	40.15	40.28
2132	NASDAQ	MMLP	Wed, Apr 20, 2011	40.30	40.40	40.01	40.28
2131	NASDAQ	MMLP	Tue, Apr 19, 2011	40.21	40.39	39.79	39.96
2130	NASDAQ	MMLP	Mon, Apr 18, 2011	40.40	40.40	39.69	40.09
2129	NASDAQ	MMLP	Fri, Apr 15, 2011	40.22	40.34	40.07	40.29
2128	NASDAQ	MMLP	Thu, Apr 14, 2011	39.77	40.23	39.66	40.14
2127	NASDAQ	MMLP	Wed, Apr 13, 2011	39.17	40.39	39.17	39.81
2126	NASDAQ	MMLP	Tue, Apr 12, 2011	39.33	39.60	38.92	39.08
2125	NASDAQ	MMLP	Mon, Apr 11, 2011	40.16	40.18	39.62	39.63
2124	NASDAQ	MMLP	Fri, Apr 8, 2011	39.96	40.23	39.70	40.08
2123	NASDAQ	MMLP	Thu, Apr 7, 2011	40.00	40.30	39.95	39.95
2122	NASDAQ	MMLP	Wed, Apr 6, 2011	40.17	40.22	39.81	39.94
2121	NASDAQ	MMLP	Tue, Apr 5, 2011	40.16	40.44	39.92	40.17
2120	NASDAQ	MMLP	Mon, Apr 4, 2011	40.10	40.69	39.90	40.24
2119	NASDAQ	MMLP	Fri, Apr 1, 2011	40.08	40.25	39.57	39.91
2118	NASDAQ	MMLP	Thu, Mar 31, 2011	39.96	40.26	39.70	40.04
2117	NASDAQ	MMLP	Wed, Mar 30, 2011	39.97	40.30	39.53	40.01
2116	NASDAQ	MMLP	Tue, Mar 29, 2011	39.50	40.20	39.43	40.05
2115	NASDAQ	MMLP	Mon, Mar 28, 2011	40.06	40.25	39.52	39.59
2114	NASDAQ	MMLP	Fri, Mar 25, 2011	40.00	40.30	39.99	40.10
2113	NASDAQ	MMLP	Thu, Mar 24, 2011	40.16	40.22	39.69	39.99
2112	NASDAQ	MMLP	Wed, Mar 23, 2011	39.76	40.16	39.63	40.09
2111	NASDAQ	MMLP	Tue, Mar 22, 2011	39.59	40.45	39.47	40.14
2110	NASDAQ	MMLP	Mon, Mar 21, 2011	39.60	39.85	39.11	39.66
2109	NASDAQ	MMLP	Fri, Mar 18, 2011	39.31	39.57	38.86	39.29
2108	NASDAQ	MMLP	Thu, Mar 17, 2011	39.29	39.50	38.79	39.30
2107	NASDAQ	MMLP	Wed, Mar 16, 2011	38.72	39.50	38.37	38.71
2106	NASDAQ	MMLP	Tue, Mar 15, 2011	38.02	39.19	37.59	38.37
2105	NASDAQ	MMLP	Mon, Mar 14, 2011	38.58	39.50	38.56	39.13
2104	NASDAQ	MMLP	Fri, Mar 11, 2011	36.99	38.23	36.54	38.01
2103	NASDAQ	MMLP	Thu, Mar 10, 2011	37.80	38.00	36.36	37.21
2102	NASDAQ	MMLP	Wed, Mar 9, 2011	38.60	39.02	37.75	38.03
2101	NASDAQ	MMLP	Tue, Mar 8, 2011	39.10	39.66	38.66	38.68
2100	NASDAQ	MMLP	Mon, Mar 7, 2011	39.75	39.89	39.11	39.36
2099	NASDAQ	MMLP	Fri, Mar 4, 2011	39.05	39.70	39.05	39.62
2098	NASDAQ	MMLP	Thu, Mar 3, 2011	39.81	39.81	39.04	39.25
2097	NASDAQ	MMLP	Wed, Mar 2, 2011	38.88	39.18	38.71	38.88
2096	NASDAQ	MMLP	Tue, Mar 1, 2011	39.02	39.64	38.42	38.93
2095	NASDAQ	MMLP	Mon, Feb 28, 2011	39.28	39.55	39.01	39.55
2094	NASDAQ	MMLP	Fri, Feb 25, 2011	38.83	39.18	38.46	39.04
2093	NASDAQ	MMLP	Thu, Feb 24, 2011	38.95	38.95	36.92	38.53
2092	NASDAQ	MMLP	Wed, Feb 23, 2011	39.22	39.85	39.00	39.07
2091	NASDAQ	MMLP	Tue, Feb 22, 2011	39.70	39.99	39.39	39.41
2090	NASDAQ	MMLP	Fri, Feb 18, 2011	39.69	40.16	39.57	39.81
2089	NASDAQ	MMLP	Thu, Feb 17, 2011	39.84	39.94	39.70	39.88
2088	NASDAQ	MMLP	Wed, Feb 16, 2011	40.01	40.09	39.84	40.00
2087	NASDAQ	MMLP	Tue, Feb 15, 2011	39.78	40.10	39.78	40.10
2086	NASDAQ	MMLP	Mon, Feb 14, 2011	39.94	40.02	39.51	40.01
2085	NASDAQ	MMLP	Fri, Feb 11, 2011	39.45	39.65	39.30	39.51
2084	NASDAQ	MMLP	Thu, Feb 10, 2011	39.85	39.95	39.50	39.61
2083	NASDAQ	MMLP	Wed, Feb 9, 2011	40.20	40.20	39.85	39.92
2082	NASDAQ	MMLP	Tue, Feb 8, 2011	39.99	40.24	39.75	40.02
2081	NASDAQ	MMLP	Mon, Feb 7, 2011	40.01	40.20	39.89	40.07
2080	NASDAQ	MMLP	Fri, Feb 4, 2011	39.50	40.23	39.45	40.10
2079	NASDAQ	MMLP	Thu, Feb 3, 2011	40.26	40.96	40.25	40.96
2078	NASDAQ	MMLP	Wed, Feb 2, 2011	40.91	41.29	40.30	40.69
2077	NASDAQ	MMLP	Tue, Feb 1, 2011	41.55	41.87	40.73	41.07
2076	NASDAQ	MMLP	Mon, Jan 31, 2011	42.06	42.64	42.00	42.35
2075	NASDAQ	MMLP	Fri, Jan 28, 2011	41.63	42.35	41.42	41.68
2074	NASDAQ	MMLP	Thu, Jan 27, 2011	41.57	42.33	41.38	42.11
2073	NASDAQ	MMLP	Wed, Jan 26, 2011	41.48	41.87	41.11	41.47
2072	NASDAQ	MMLP	Tue, Jan 25, 2011	40.27	41.43	40.27	40.89
2071	NASDAQ	MMLP	Mon, Jan 24, 2011	39.92	40.57	39.92	40.35
2070	NASDAQ	MMLP	Fri, Jan 21, 2011	39.13	40.16	38.50	39.59
2069	NASDAQ	MMLP	Thu, Jan 20, 2011	40.11	40.65	38.15	39.13
2068	NASDAQ	MMLP	Wed, Jan 19, 2011	41.86	41.86	39.40	40.43
2067	NASDAQ	MMLP	Tue, Jan 18, 2011	41.95	42.06	41.51	42.04
2066	NASDAQ	MMLP	Fri, Jan 14, 2011	42.30	42.40	41.92	41.95
2065	NASDAQ	MMLP	Thu, Jan 13, 2011	41.60	42.56	41.50	42.23
2064	NASDAQ	MMLP	Wed, Jan 12, 2011	41.94	42.19	41.09	41.60
2063	NASDAQ	MMLP	Tue, Jan 11, 2011	40.90	41.11	40.73	41.06
2062	NASDAQ	MMLP	Mon, Jan 10, 2011	40.35	40.64	40.28	40.62
2061	NASDAQ	MMLP	Fri, Jan 7, 2011	40.08	40.46	39.94	40.22
2060	NASDAQ	MMLP	Thu, Jan 6, 2011	39.94	40.65	39.72	40.28
2059	NASDAQ	MMLP	Wed, Jan 5, 2011	40.56	40.68	39.82	40.03
2058	NASDAQ	MMLP	Tue, Jan 4, 2011	40.29	40.86	39.53	40.32
2057	NASDAQ	MMLP	Mon, Jan 3, 2011	39.54	40.25	39.54	39.81
2056	NASDAQ	MMLP	Fri, Dec 31, 2010	39.05	39.54	38.91	39.37
2055	NASDAQ	MMLP	Thu, Dec 30, 2010	39.10	39.15	38.70	39.09
2054	NASDAQ	MMLP	Wed, Dec 29, 2010	38.86	39.19	38.79	38.92
2053	NASDAQ	MMLP	Tue, Dec 28, 2010	38.25	39.47	38.08	39.04
2052	NASDAQ	MMLP	Mon, Dec 27, 2010	38.18	38.31	38.03	38.11
2051	NASDAQ	MMLP	Thu, Dec 23, 2010	38.07	38.33	38.07	38.19
2050	NASDAQ	MMLP	Wed, Dec 22, 2010	37.82	38.30	37.82	38.08
2049	NASDAQ	MMLP	Tue, Dec 21, 2010	37.55	38.05	37.37	37.66
2048	NASDAQ	MMLP	Mon, Dec 20, 2010	36.80	37.39	36.80	37.35
2047	NASDAQ	MMLP	Fri, Dec 17, 2010	37.32	37.39	36.66	36.75
2046	NASDAQ	MMLP	Thu, Dec 16, 2010	37.28	37.44	37.00	37.08
2045	NASDAQ	MMLP	Wed, Dec 15, 2010	37.85	38.33	37.10	37.33
2044	NASDAQ	MMLP	Tue, Dec 14, 2010	37.50	38.40	37.50	37.91
2043	NASDAQ	MMLP	Mon, Dec 13, 2010	37.45	37.82	37.25	37.60
2042	NASDAQ	MMLP	Fri, Dec 10, 2010	36.96	37.38	36.96	37.34
2041	NASDAQ	MMLP	Thu, Dec 9, 2010	36.89	37.31	36.89	37.13
2040	NASDAQ	MMLP	Wed, Dec 8, 2010	36.98	37.23	36.73	36.95
2039	NASDAQ	MMLP	Tue, Dec 7, 2010	37.34	37.34	36.96	37.19
2038	NASDAQ	MMLP	Mon, Dec 6, 2010	37.00	37.15	36.83	37.14
2037	NASDAQ	MMLP	Fri, Dec 3, 2010	37.00	37.11	36.66	37.10
2036	NASDAQ	MMLP	Thu, Dec 2, 2010	37.25	37.79	36.95	37.08
2035	NASDAQ	MMLP	Wed, Dec 1, 2010	36.73	37.63	36.69	37.33
2034	NASDAQ	MMLP	Tue, Nov 30, 2010	36.68	36.92	36.51	36.73
2033	NASDAQ	MMLP	Mon, Nov 29, 2010	36.83	36.97	36.18	36.79
2032	NASDAQ	MMLP	Fri, Nov 26, 2010	36.57	36.83	36.29	36.66
2031	NASDAQ	MMLP	Wed, Nov 24, 2010	36.95	37.34	36.38	36.66
2030	NASDAQ	MMLP	Tue, Nov 23, 2010	37.00	37.28	36.09	36.71
2029	NASDAQ	MMLP	Mon, Nov 22, 2010	35.43	37.50	35.43	37.50
2028	NASDAQ	MMLP	Fri, Nov 19, 2010	35.02	35.50	34.80	35.47
2027	NASDAQ	MMLP	Thu, Nov 18, 2010	35.48	35.68	35.11	35.18
2026	NASDAQ	MMLP	Wed, Nov 17, 2010	34.98	35.77	34.73	35.06
2025	NASDAQ	MMLP	Tue, Nov 16, 2010	35.57	35.57	34.42	34.99
2024	NASDAQ	MMLP	Mon, Nov 15, 2010	35.19	35.82	35.11	35.75
2023	NASDAQ	MMLP	Fri, Nov 12, 2010	35.76	35.76	35.12	35.40
2022	NASDAQ	MMLP	Thu, Nov 11, 2010	35.04	35.70	35.02	35.69
2021	NASDAQ	MMLP	Wed, Nov 10, 2010	35.32	35.50	35.10	35.29
2020	NASDAQ	MMLP	Tue, Nov 9, 2010	35.70	35.99	35.10	35.50
2019	NASDAQ	MMLP	Mon, Nov 8, 2010	34.99	35.85	34.76	35.78
2018	NASDAQ	MMLP	Fri, Nov 5, 2010	35.00	35.63	34.50	35.10
2017	NASDAQ	MMLP	Thu, Nov 4, 2010	35.00	35.10	34.30	34.89
2016	NASDAQ	MMLP	Wed, Nov 3, 2010	34.39	34.75	34.08	34.31
2015	NASDAQ	MMLP	Tue, Nov 2, 2010	34.79	35.15	34.52	34.98
2014	NASDAQ	MMLP	Mon, Nov 1, 2010	34.39	35.15	34.39	34.48
2013	NASDAQ	MMLP	Fri, Oct 29, 2010	34.15	34.39	34.12	34.39
2012	NASDAQ	MMLP	Thu, Oct 28, 2010	34.06	34.30	34.02	34.16
2011	NASDAQ	MMLP	Wed, Oct 27, 2010	33.80	34.06	33.63	34.05
2010	NASDAQ	MMLP	Tue, Oct 26, 2010	33.53	33.80	33.52	33.62
2009	NASDAQ	MMLP	Mon, Oct 25, 2010	33.40	33.79	33.40	33.68
2008	NASDAQ	MMLP	Fri, Oct 22, 2010	33.59	33.66	33.39	33.39
2007	NASDAQ	MMLP	Thu, Oct 21, 2010	33.70	33.78	33.43	33.57
2006	NASDAQ	MMLP	Wed, Oct 20, 2010	33.44	33.65	33.37	33.65
2005	NASDAQ	MMLP	Tue, Oct 19, 2010	33.62	33.64	33.10	33.35
2004	NASDAQ	MMLP	Mon, Oct 18, 2010	33.69	33.69	33.38	33.59
2003	NASDAQ	MMLP	Fri, Oct 15, 2010	33.56	33.56	33.12	33.53
2002	NASDAQ	MMLP	Thu, Oct 14, 2010	33.42	33.66	33.07	33.45
2001	NASDAQ	MMLP	Wed, Oct 13, 2010	33.28	33.72	33.20	33.64
2000	NASDAQ	MMLP	Tue, Oct 12, 2010	33.42	33.49	32.93	33.05
1999	NASDAQ	MMLP	Mon, Oct 11, 2010	33.22	33.49	33.00	33.42
1998	NASDAQ	MMLP	Fri, Oct 8, 2010	33.26	33.32	33.08	33.22
1997	NASDAQ	MMLP	Thu, Oct 7, 2010	33.03	33.25	32.52	33.14
1996	NASDAQ	MMLP	Wed, Oct 6, 2010	33.18	33.25	32.82	32.85
1995	NASDAQ	MMLP	Tue, Oct 5, 2010	33.60	33.60	32.83	33.06
1994	NASDAQ	MMLP	Mon, Oct 4, 2010	33.36	33.50	32.75	33.33
1993	NASDAQ	MMLP	Fri, Oct 1, 2010	32.61	33.41	32.40	33.41
1992	NASDAQ	MMLP	Thu, Sep 30, 2010	32.39	32.78	32.26	32.65
1991	NASDAQ	MMLP	Wed, Sep 29, 2010	32.44	32.53	32.32	32.46
1990	NASDAQ	MMLP	Tue, Sep 28, 2010	32.37	32.50	32.00	32.44
1989	NASDAQ	MMLP	Mon, Sep 27, 2010	31.83	32.32	31.83	32.20
1988	NASDAQ	MMLP	Fri, Sep 24, 2010	31.88	31.98	31.70	31.89
1987	NASDAQ	MMLP	Thu, Sep 23, 2010	31.89	31.89	31.59	31.70
1986	NASDAQ	MMLP	Wed, Sep 22, 2010	31.98	31.98	31.80	31.98
1985	NASDAQ	MMLP	Tue, Sep 21, 2010	31.81	31.96	31.61	31.96
1984	NASDAQ	MMLP	Mon, Sep 20, 2010	31.38	31.99	31.14	31.62
1983	NASDAQ	MMLP	Fri, Sep 17, 2010	31.20	31.25	30.54	31.12
1982	NASDAQ	MMLP	Thu, Sep 16, 2010	31.10	31.30	30.83	31.11
1981	NASDAQ	MMLP	Wed, Sep 15, 2010	30.94	31.25	30.75	31.08
1980	NASDAQ	MMLP	Tue, Sep 14, 2010	31.05	31.38	30.66	31.05
1979	NASDAQ	MMLP	Mon, Sep 13, 2010	31.18	31.49	30.93	31.24
1978	NASDAQ	MMLP	Fri, Sep 10, 2010	30.84	31.24	30.50	30.94
1977	NASDAQ	MMLP	Thu, Sep 9, 2010	30.64	31.05	30.62	30.65
1976	NASDAQ	MMLP	Wed, Sep 8, 2010	30.72	30.95	30.40	30.57
1975	NASDAQ	MMLP	Tue, Sep 7, 2010	30.45	30.80	30.31	30.53
1974	NASDAQ	MMLP	Fri, Sep 3, 2010	31.10	31.10	30.45	30.65
1973	NASDAQ	MMLP	Thu, Sep 2, 2010	30.00	30.78	29.95	30.47
1972	NASDAQ	MMLP	Wed, Sep 1, 2010	29.85	30.09	29.62	29.93
1971	NASDAQ	MMLP	Tue, Aug 31, 2010	29.75	30.08	29.42	29.69
1970	NASDAQ	MMLP	Mon, Aug 30, 2010	29.85	30.18	29.62	29.64
1969	NASDAQ	MMLP	Fri, Aug 27, 2010	29.64	29.78	29.40	29.78
1968	NASDAQ	MMLP	Thu, Aug 26, 2010	29.50	29.65	29.35	29.46
1967	NASDAQ	MMLP	Wed, Aug 25, 2010	29.37	29.45	28.92	29.10
1966	NASDAQ	MMLP	Tue, Aug 24, 2010	29.69	29.69	29.20	29.52
1965	NASDAQ	MMLP	Mon, Aug 23, 2010	29.73	29.80	29.50	29.72
1964	NASDAQ	MMLP	Fri, Aug 20, 2010	29.50	29.75	29.12	29.49
1963	NASDAQ	MMLP	Thu, Aug 19, 2010	29.69	29.79	29.50	29.51
1962	NASDAQ	MMLP	Wed, Aug 18, 2010	29.75	29.75	29.26	29.66
1961	NASDAQ	MMLP	Tue, Aug 17, 2010	29.61	30.17	29.14	29.70
1960	NASDAQ	MMLP	Mon, Aug 16, 2010	29.00	29.44	28.99	29.36
1959	NASDAQ	MMLP	Fri, Aug 13, 2010	29.25	29.27	28.85	29.12
1958	NASDAQ	MMLP	Thu, Aug 12, 2010	29.08	29.10	28.60	28.78
1957	NASDAQ	MMLP	Wed, Aug 11, 2010	31.29	31.36	30.34	30.51
1956	NASDAQ	MMLP	Tue, Aug 10, 2010	31.58	31.90	31.23	31.44
1955	NASDAQ	MMLP	Mon, Aug 9, 2010	32.75	33.00	31.51	31.94
1954	NASDAQ	MMLP	Fri, Aug 6, 2010	32.17	32.30	31.46	32.24
1953	NASDAQ	MMLP	Thu, Aug 5, 2010	32.06	32.50	30.83	32.17
1952	NASDAQ	MMLP	Wed, Aug 4, 2010	33.33	33.47	32.51	32.91
1951	NASDAQ	MMLP	Tue, Aug 3, 2010	33.27	33.95	33.02	33.87
1950	NASDAQ	MMLP	Mon, Aug 2, 2010	33.30	33.46	32.89	33.28
1949	NASDAQ	MMLP	Fri, Jul 30, 2010	32.71	33.29	32.60	33.17
1948	NASDAQ	MMLP	Thu, Jul 29, 2010	33.00	33.26	32.17	32.69
1947	NASDAQ	MMLP	Wed, Jul 28, 2010	33.05	33.38	33.04	33.26
1946	NASDAQ	MMLP	Tue, Jul 27, 2010	33.31	33.46	32.69	32.89
1945	NASDAQ	MMLP	Mon, Jul 26, 2010	32.87	33.46	32.63	33.37
1944	NASDAQ	MMLP	Fri, Jul 23, 2010	32.76	33.10	32.76	32.92
1943	NASDAQ	MMLP	Thu, Jul 22, 2010	32.64	32.98	32.49	32.94
1942	NASDAQ	MMLP	Wed, Jul 21, 2010	32.71	32.83	32.21	32.61
1941	NASDAQ	MMLP	Tue, Jul 20, 2010	32.30	32.75	32.17	32.71
1940	NASDAQ	MMLP	Mon, Jul 19, 2010	32.45	32.46	31.64	32.46
1939	NASDAQ	MMLP	Fri, Jul 16, 2010	32.10	32.45	31.89	32.45
1938	NASDAQ	MMLP	Thu, Jul 15, 2010	32.46	32.46	31.77	32.45
1937	NASDAQ	MMLP	Wed, Jul 14, 2010	31.98	32.45	31.62	32.45
1936	NASDAQ	MMLP	Tue, Jul 13, 2010	31.69	31.96	31.39	31.93
1935	NASDAQ	MMLP	Mon, Jul 12, 2010	31.89	31.89	31.16	31.30
1934	NASDAQ	MMLP	Fri, Jul 9, 2010	31.01	31.89	30.90	31.85
1933	NASDAQ	MMLP	Thu, Jul 8, 2010	31.10	31.20	30.68	31.12
1932	NASDAQ	MMLP	Wed, Jul 7, 2010	30.86	31.18	30.40	31.10
1931	NASDAQ	MMLP	Tue, Jul 6, 2010	30.05	30.59	30.00	30.59
1930	NASDAQ	MMLP	Fri, Jul 2, 2010	30.75	30.75	29.70	30.05
1929	NASDAQ	MMLP	Thu, Jul 1, 2010	30.63	30.63	30.00	30.42
1928	NASDAQ	MMLP	Wed, Jun 30, 2010	30.06	31.40	30.06	30.81
1927	NASDAQ	MMLP	Tue, Jun 29, 2010	30.81	31.12	30.14	30.30
1926	NASDAQ	MMLP	Mon, Jun 28, 2010	30.47	31.38	30.10	31.20
1925	NASDAQ	MMLP	Fri, Jun 25, 2010	30.01	30.47	29.90	30.37
1924	NASDAQ	MMLP	Thu, Jun 24, 2010	30.15	30.41	29.83	30.39
1923	NASDAQ	MMLP	Wed, Jun 23, 2010	30.26	30.35	29.57	30.30
1922	NASDAQ	MMLP	Tue, Jun 22, 2010	30.35	30.38	30.15	30.18
1921	NASDAQ	MMLP	Mon, Jun 21, 2010	30.41	30.41	30.20	30.31
1920	NASDAQ	MMLP	Fri, Jun 18, 2010	30.41	30.41	30.19	30.32
1919	NASDAQ	MMLP	Thu, Jun 17, 2010	30.35	30.35	30.00	30.25
1918	NASDAQ	MMLP	Wed, Jun 16, 2010	29.71	30.15	29.40	30.06
1917	NASDAQ	MMLP	Tue, Jun 15, 2010	28.92	29.86	28.92	29.59
1916	NASDAQ	MMLP	Mon, Jun 14, 2010	28.61	29.95	28.31	29.03
1915	NASDAQ	MMLP	Fri, Jun 11, 2010	28.00	28.75	27.77	28.75
1914	NASDAQ	MMLP	Thu, Jun 10, 2010	27.91	28.09	27.75	28.02
1913	NASDAQ	MMLP	Wed, Jun 9, 2010	28.08	28.08	27.56	27.98
1912	NASDAQ	MMLP	Tue, Jun 8, 2010	29.01	29.01	27.85	28.05
1911	NASDAQ	MMLP	Mon, Jun 7, 2010	29.33	29.33	28.68	28.68
1910	NASDAQ	MMLP	Fri, Jun 4, 2010	29.48	29.94	29.19	29.35
1909	NASDAQ	MMLP	Thu, Jun 3, 2010	29.55	29.94	29.19	29.88
1908	NASDAQ	MMLP	Wed, Jun 2, 2010	29.13	29.94	28.80	29.33
1907	NASDAQ	MMLP	Tue, Jun 1, 2010	29.44	29.82	29.02	29.20
1906	NASDAQ	MMLP	Fri, May 28, 2010	29.45	29.75	28.80	29.61
1905	NASDAQ	MMLP	Thu, May 27, 2010	29.46	29.46	28.83	29.45
1904	NASDAQ	MMLP	Wed, May 26, 2010	28.29	29.24	28.29	28.65
1903	NASDAQ	MMLP	Tue, May 25, 2010	28.19	28.20	27.19	28.16
1902	NASDAQ	MMLP	Mon, May 24, 2010	27.25	28.73	27.11	28.45
1901	NASDAQ	MMLP	Fri, May 21, 2010	26.67	28.26	26.08	27.35
1900	NASDAQ	MMLP	Thu, May 20, 2010	28.59	28.59	26.68	27.00
1899	NASDAQ	MMLP	Wed, May 19, 2010	29.60	29.60	27.29	28.71
1898	NASDAQ	MMLP	Tue, May 18, 2010	30.89	30.99	29.00	29.74
1897	NASDAQ	MMLP	Mon, May 17, 2010	30.54	31.00	29.82	30.38
1896	NASDAQ	MMLP	Fri, May 14, 2010	31.12	31.60	29.82	30.15
1895	NASDAQ	MMLP	Thu, May 13, 2010	30.93	31.18	30.50	30.55
1894	NASDAQ	MMLP	Wed, May 12, 2010	31.03	31.51	30.80	31.20
1893	NASDAQ	MMLP	Tue, May 11, 2010	29.69	31.47	29.03	30.92
1892	NASDAQ	MMLP	Mon, May 10, 2010	29.60	30.67	29.27	29.84
1891	NASDAQ	MMLP	Fri, May 7, 2010	29.25	29.77	26.66	29.00
1890	NASDAQ	MMLP	Thu, May 6, 2010	30.08	30.17	25.51	29.00
1889	NASDAQ	MMLP	Wed, May 5, 2010	30.44	30.83	29.47	30.08
1888	NASDAQ	MMLP	Tue, May 4, 2010	32.40	32.45	31.38	31.81
1887	NASDAQ	MMLP	Mon, May 3, 2010	32.50	32.55	32.06	32.41
1886	NASDAQ	MMLP	Fri, Apr 30, 2010	32.40	32.48	32.30	32.40
1885	NASDAQ	MMLP	Thu, Apr 29, 2010	32.38	32.45	32.16	32.45
1884	NASDAQ	MMLP	Wed, Apr 28, 2010	32.19	32.30	31.92	32.07
1883	NASDAQ	MMLP	Tue, Apr 27, 2010	32.45	32.45	31.86	31.97
1882	NASDAQ	MMLP	Mon, Apr 26, 2010	32.38	32.45	32.00	32.45
1881	NASDAQ	MMLP	Fri, Apr 23, 2010	32.10	32.38	31.79	32.38
1880	NASDAQ	MMLP	Thu, Apr 22, 2010	32.00	32.25	31.50	32.10
1879	NASDAQ	MMLP	Wed, Apr 21, 2010	31.77	32.15	31.65	32.05
1878	NASDAQ	MMLP	Tue, Apr 20, 2010	30.84	32.07	30.84	31.50
1877	NASDAQ	MMLP	Mon, Apr 19, 2010	31.00	31.10	30.58	30.84
1876	NASDAQ	MMLP	Fri, Apr 16, 2010	30.93	30.93	30.44	30.90
1875	NASDAQ	MMLP	Thu, Apr 15, 2010	30.71	31.20	30.63	30.93
1874	NASDAQ	MMLP	Wed, Apr 14, 2010	30.85	30.85	30.50	30.57
1873	NASDAQ	MMLP	Tue, Apr 13, 2010	30.80	30.80	30.50	30.62
1872	NASDAQ	MMLP	Mon, Apr 12, 2010	30.68	30.84	30.44	30.76
1871	NASDAQ	MMLP	Fri, Apr 9, 2010	30.50	30.60	30.40	30.56
1870	NASDAQ	MMLP	Thu, Apr 8, 2010	30.34	30.47	30.26	30.34
1869	NASDAQ	MMLP	Wed, Apr 7, 2010	30.33	30.39	30.20	30.34
1868	NASDAQ	MMLP	Tue, Apr 6, 2010	30.05	30.40	30.05	30.38
1867	NASDAQ	MMLP	Mon, Apr 5, 2010	30.66	30.66	30.01	30.18
1866	NASDAQ	MMLP	Thu, Apr 1, 2010	31.01	31.10	30.10	30.30
1865	NASDAQ	MMLP	Wed, Mar 31, 2010	30.91	31.20	30.82	31.09
1864	NASDAQ	MMLP	Tue, Mar 30, 2010	30.70	31.25	30.70	31.20
1863	NASDAQ	MMLP	Mon, Mar 29, 2010	30.60	31.00	30.12	30.73
1862	NASDAQ	MMLP	Fri, Mar 26, 2010	30.36	30.45	29.87	30.10
1861	NASDAQ	MMLP	Thu, Mar 25, 2010	30.59	30.70	30.15	30.51
1860	NASDAQ	MMLP	Wed, Mar 24, 2010	30.25	30.67	30.05	30.41
1859	NASDAQ	MMLP	Tue, Mar 23, 2010	31.20	31.34	30.30	30.30
1858	NASDAQ	MMLP	Mon, Mar 22, 2010	30.75	31.23	30.19	31.20
1857	NASDAQ	MMLP	Fri, Mar 19, 2010	31.50	31.64	30.26	30.75
1856	NASDAQ	MMLP	Thu, Mar 18, 2010	31.45	31.69	31.45	31.52
1855	NASDAQ	MMLP	Wed, Mar 17, 2010	31.40	31.73	31.38	31.57
1854	NASDAQ	MMLP	Tue, Mar 16, 2010	31.41	31.67	31.33	31.43
1853	NASDAQ	MMLP	Mon, Mar 15, 2010	31.73	31.73	31.33	31.67
1852	NASDAQ	MMLP	Fri, Mar 12, 2010	31.72	31.72	31.32	31.55
1851	NASDAQ	MMLP	Thu, Mar 11, 2010	31.49	31.68	31.40	31.50
1850	NASDAQ	MMLP	Wed, Mar 10, 2010	31.42	31.81	31.03	31.38
1849	NASDAQ	MMLP	Tue, Mar 9, 2010	31.85	32.08	31.50	31.50
1848	NASDAQ	MMLP	Mon, Mar 8, 2010	31.70	32.00	31.36	31.95
1847	NASDAQ	MMLP	Fri, Mar 5, 2010	32.00	32.00	31.40	31.85
1846	NASDAQ	MMLP	Thu, Mar 4, 2010	31.98	32.14	31.57	32.03
1845	NASDAQ	MMLP	Wed, Mar 3, 2010	31.68	31.99	31.65	31.91
1844	NASDAQ	MMLP	Tue, Mar 2, 2010	31.40	31.74	31.30	31.72
1843	NASDAQ	MMLP	Mon, Mar 1, 2010	31.85	31.88	31.41	31.47
1842	NASDAQ	MMLP	Fri, Feb 26, 2010	31.70	31.89	31.12	31.63
1841	NASDAQ	MMLP	Thu, Feb 25, 2010	31.10	31.84	31.03	31.47
1840	NASDAQ	MMLP	Wed, Feb 24, 2010	31.48	31.65	31.10	31.54
1839	NASDAQ	MMLP	Tue, Feb 23, 2010	31.65	31.78	31.25	31.45
1838	NASDAQ	MMLP	Mon, Feb 22, 2010	31.52	31.86	31.35	31.82
1837	NASDAQ	MMLP	Fri, Feb 19, 2010	31.60	31.69	31.32	31.63
1836	NASDAQ	MMLP	Thu, Feb 18, 2010	31.51	31.90	31.41	31.58
1835	NASDAQ	MMLP	Wed, Feb 17, 2010	31.71	31.90	31.39	31.67
1834	NASDAQ	MMLP	Tue, Feb 16, 2010	31.50	31.71	31.26	31.61
1833	NASDAQ	MMLP	Fri, Feb 12, 2010	30.87	31.35	30.50	31.30
1832	NASDAQ	MMLP	Thu, Feb 11, 2010	30.00	30.92	30.00	30.47
1831	NASDAQ	MMLP	Wed, Feb 10, 2010	30.53	30.73	29.84	30.11
1830	NASDAQ	MMLP	Tue, Feb 9, 2010	30.51	30.90	29.79	30.32
1829	NASDAQ	MMLP	Mon, Feb 8, 2010	29.53	30.67	29.03	30.67
1828	NASDAQ	MMLP	Fri, Feb 5, 2010	30.07	30.31	27.75	29.34
1827	NASDAQ	MMLP	Thu, Feb 4, 2010	32.18	32.18	30.25	30.36
1826	NASDAQ	MMLP	Wed, Feb 3, 2010	32.27	32.30	31.87	32.17
1825	NASDAQ	MMLP	Tue, Feb 2, 2010	34.00	34.40	33.37	34.25
1824	NASDAQ	MMLP	Mon, Feb 1, 2010	33.63	33.98	33.53	33.95
1823	NASDAQ	MMLP	Fri, Jan 29, 2010	34.10	34.10	32.59	33.18
1822	NASDAQ	MMLP	Thu, Jan 28, 2010	33.00	33.62	33.00	33.45
1821	NASDAQ	MMLP	Wed, Jan 27, 2010	33.25	33.61	32.81	33.08
1820	NASDAQ	MMLP	Tue, Jan 26, 2010	33.80	33.94	33.03	33.44
1819	NASDAQ	MMLP	Mon, Jan 25, 2010	33.98	33.98	33.29	33.70
1818	NASDAQ	MMLP	Fri, Jan 22, 2010	33.81	33.87	32.60	33.73
1817	NASDAQ	MMLP	Thu, Jan 21, 2010	33.59	33.86	33.31	33.56
1816	NASDAQ	MMLP	Wed, Jan 20, 2010	33.58	33.99	33.58	33.59
1815	NASDAQ	MMLP	Tue, Jan 19, 2010	33.11	34.01	33.11	33.73
1814	NASDAQ	MMLP	Fri, Jan 15, 2010	33.84	33.98	33.40	33.40
1813	NASDAQ	MMLP	Thu, Jan 14, 2010	33.50	33.90	33.25	33.65
1812	NASDAQ	MMLP	Wed, Jan 13, 2010	33.50	33.50	33.17	33.38
1811	NASDAQ	MMLP	Tue, Jan 12, 2010	33.30	33.49	33.11	33.16
1810	NASDAQ	MMLP	Mon, Jan 11, 2010	32.72	33.25	32.53	33.16
1809	NASDAQ	MMLP	Fri, Jan 8, 2010	33.11	33.26	32.53	32.84
1808	NASDAQ	MMLP	Thu, Jan 7, 2010	32.95	33.24	32.30	32.95
1807	NASDAQ	MMLP	Wed, Jan 6, 2010	32.30	33.30	32.30	32.72
1806	NASDAQ	MMLP	Tue, Jan 5, 2010	32.00	32.50	32.00	32.37
1805	NASDAQ	MMLP	Mon, Jan 4, 2010	31.88	32.00	31.36	31.99
1804	NASDAQ	MMLP	Thu, Dec 31, 2009	31.39	31.63	31.10	31.48
1803	NASDAQ	MMLP	Wed, Dec 30, 2009	31.31	31.90	31.10	31.46
1802	NASDAQ	MMLP	Tue, Dec 29, 2009	31.00	31.95	31.00	31.69
1801	NASDAQ	MMLP	Mon, Dec 28, 2009	30.80	31.00	30.33	30.90
1800	NASDAQ	MMLP	Thu, Dec 24, 2009	30.81	30.81	30.13	30.61
1799	NASDAQ	MMLP	Wed, Dec 23, 2009	30.15	30.80	29.43	30.52
1798	NASDAQ	MMLP	Tue, Dec 22, 2009	30.11	30.30	29.98	30.10
1797	NASDAQ	MMLP	Mon, Dec 21, 2009	29.20	30.05	29.20	29.82
1796	NASDAQ	MMLP	Fri, Dec 18, 2009	29.95	30.19	29.00	29.00
1795	NASDAQ	MMLP	Thu, Dec 17, 2009	29.75	30.12	29.53	29.90
1794	NASDAQ	MMLP	Wed, Dec 16, 2009	29.50	30.27	29.50	29.94
1793	NASDAQ	MMLP	Tue, Dec 15, 2009	29.60	29.60	29.04	29.31
1792	NASDAQ	MMLP	Mon, Dec 14, 2009	28.87	29.60	28.55	29.40
1791	NASDAQ	MMLP	Fri, Dec 11, 2009	28.30	28.70	28.30	28.54
1790	NASDAQ	MMLP	Thu, Dec 10, 2009	28.15	28.40	28.06	28.27
1789	NASDAQ	MMLP	Wed, Dec 9, 2009	27.95	28.20	27.95	28.15
1788	NASDAQ	MMLP	Tue, Dec 8, 2009	28.26	28.26	27.86	27.95
1787	NASDAQ	MMLP	Mon, Dec 7, 2009	27.50	28.15	27.50	28.09
1786	NASDAQ	MMLP	Fri, Dec 4, 2009	27.04	27.50	27.02	27.47
1785	NASDAQ	MMLP	Thu, Dec 3, 2009	27.00	27.23	26.50	27.20
1784	NASDAQ	MMLP	Wed, Dec 2, 2009	26.45	27.00	26.34	27.00
1783	NASDAQ	MMLP	Tue, Dec 1, 2009	26.28	26.63	26.18	26.46
1782	NASDAQ	MMLP	Mon, Nov 30, 2009	26.38	26.54	26.00	26.29
1781	NASDAQ	MMLP	Fri, Nov 27, 2009	26.25	26.50	26.09	26.50
1780	NASDAQ	MMLP	Wed, Nov 25, 2009	27.00	27.01	26.25	26.59
1779	NASDAQ	MMLP	Tue, Nov 24, 2009	26.52	27.44	26.52	27.15
1778	NASDAQ	MMLP	Mon, Nov 23, 2009	27.05	27.70	26.50	26.56
1777	NASDAQ	MMLP	Fri, Nov 20, 2009	27.32	27.59	26.53	26.63
1776	NASDAQ	MMLP	Thu, Nov 19, 2009	27.51	27.67	27.25	27.65
1775	NASDAQ	MMLP	Wed, Nov 18, 2009	27.67	27.84	27.58	27.71
1774	NASDAQ	MMLP	Tue, Nov 17, 2009	27.50	27.94	27.01	27.75
1773	NASDAQ	MMLP	Mon, Nov 16, 2009	27.07	27.47	26.73	27.31
1772	NASDAQ	MMLP	Fri, Nov 13, 2009	26.97	27.10	26.25	26.97
1771	NASDAQ	MMLP	Thu, Nov 12, 2009	26.65	26.93	26.17	26.44
1770	NASDAQ	MMLP	Wed, Nov 11, 2009	27.02	27.10	26.13	26.61
1769	NASDAQ	MMLP	Tue, Nov 10, 2009	26.25	27.05	26.25	26.88
1768	NASDAQ	MMLP	Mon, Nov 9, 2009	25.01	26.91	25.01	26.02
1767	NASDAQ	MMLP	Fri, Nov 6, 2009	26.38	26.48	26.12	26.12
1766	NASDAQ	MMLP	Thu, Nov 5, 2009	27.40	27.40	26.27	26.54
1765	NASDAQ	MMLP	Wed, Nov 4, 2009	27.00	27.50	26.27	27.09
1764	NASDAQ	MMLP	Tue, Nov 3, 2009	28.40	28.79	27.64	28.03
1763	NASDAQ	MMLP	Mon, Nov 2, 2009	27.95	28.90	27.95	28.32
1762	NASDAQ	MMLP	Fri, Oct 30, 2009	28.79	28.93	27.72	27.88
1761	NASDAQ	MMLP	Thu, Oct 29, 2009	27.00	28.65	27.00	28.40
1760	NASDAQ	MMLP	Wed, Oct 28, 2009	28.36	28.36	26.75	26.98
1759	NASDAQ	MMLP	Tue, Oct 27, 2009	27.73	28.58	27.34	27.95
1758	NASDAQ	MMLP	Mon, Oct 26, 2009	28.75	28.85	27.28	27.54
1757	NASDAQ	MMLP	Fri, Oct 23, 2009	28.24	28.50	28.05	28.35
1756	NASDAQ	MMLP	Thu, Oct 22, 2009	28.25	28.25	27.52	27.91
1755	NASDAQ	MMLP	Wed, Oct 21, 2009	27.75	28.50	27.75	28.24
1754	NASDAQ	MMLP	Tue, Oct 20, 2009	27.41	28.04	27.41	27.89
1753	NASDAQ	MMLP	Mon, Oct 19, 2009	27.12	27.80	27.07	27.53
1752	NASDAQ	MMLP	Fri, Oct 16, 2009	27.77	27.94	27.03	27.14
1751	NASDAQ	MMLP	Thu, Oct 15, 2009	27.20	27.99	27.20	27.69
1750	NASDAQ	MMLP	Wed, Oct 14, 2009	27.13	27.99	27.13	27.20
1749	NASDAQ	MMLP	Tue, Oct 13, 2009	27.46	27.66	26.90	27.39
1748	NASDAQ	MMLP	Mon, Oct 12, 2009	27.50	27.74	27.36	27.72
1747	NASDAQ	MMLP	Fri, Oct 9, 2009	27.37	27.69	27.37	27.50
1746	NASDAQ	MMLP	Thu, Oct 8, 2009	27.50	27.73	27.01	27.67
1745	NASDAQ	MMLP	Wed, Oct 7, 2009	27.12	27.72	27.00	27.37
1744	NASDAQ	MMLP	Tue, Oct 6, 2009	27.00	27.44	26.93	27.26
1743	NASDAQ	MMLP	Mon, Oct 5, 2009	26.92	27.49	26.55	27.00
1742	NASDAQ	MMLP	Fri, Oct 2, 2009	26.20	27.06	26.01	26.81
1741	NASDAQ	MMLP	Thu, Oct 1, 2009	26.50	26.71	26.20	26.20
1740	NASDAQ	MMLP	Wed, Sep 30, 2009	27.00	27.00	26.20	26.66
1739	NASDAQ	MMLP	Tue, Sep 29, 2009	27.00	27.00	26.51	27.00
1738	NASDAQ	MMLP	Mon, Sep 28, 2009	26.96	27.29	26.67	27.00
1737	NASDAQ	MMLP	Fri, Sep 25, 2009	26.50	27.00	26.50	26.71
1736	NASDAQ	MMLP	Thu, Sep 24, 2009	26.99	27.05	26.50	26.65
1735	NASDAQ	MMLP	Wed, Sep 23, 2009	27.05	27.44	26.95	26.99
1734	NASDAQ	MMLP	Tue, Sep 22, 2009	27.00	27.29	26.82	26.95
1733	NASDAQ	MMLP	Mon, Sep 21, 2009	26.59	26.81	26.38	26.81
1732	NASDAQ	MMLP	Fri, Sep 18, 2009	26.36	26.75	26.10	26.70
1731	NASDAQ	MMLP	Thu, Sep 17, 2009	26.49	26.71	25.85	26.29
1730	NASDAQ	MMLP	Wed, Sep 16, 2009	25.80	26.68	25.69	26.25
1729	NASDAQ	MMLP	Tue, Sep 15, 2009	25.49	25.60	25.25	25.41
1728	NASDAQ	MMLP	Mon, Sep 14, 2009	25.40	25.40	25.11	25.29
1727	NASDAQ	MMLP	Fri, Sep 11, 2009	25.21	25.37	25.15	25.37
1726	NASDAQ	MMLP	Thu, Sep 10, 2009	25.40	25.50	25.06	25.30
1725	NASDAQ	MMLP	Wed, Sep 9, 2009	25.00	25.30	24.83	25.10
1724	NASDAQ	MMLP	Tue, Sep 8, 2009	25.00	25.35	24.95	24.95
1723	NASDAQ	MMLP	Fri, Sep 4, 2009	24.25	24.89	24.10	24.86
1722	NASDAQ	MMLP	Thu, Sep 3, 2009	23.51	24.25	23.26	24.25
1721	NASDAQ	MMLP	Wed, Sep 2, 2009	23.71	23.99	23.16	23.46
1720	NASDAQ	MMLP	Tue, Sep 1, 2009	23.85	24.18	23.50	23.80
1719	NASDAQ	MMLP	Mon, Aug 31, 2009	24.50	24.59	23.71	23.98
1718	NASDAQ	MMLP	Fri, Aug 28, 2009	24.30	24.99	23.90	24.75
1717	NASDAQ	MMLP	Thu, Aug 27, 2009	23.72	24.15	23.45	24.00
1716	NASDAQ	MMLP	Wed, Aug 26, 2009	24.40	24.40	22.67	23.93
1715	NASDAQ	MMLP	Tue, Aug 25, 2009	25.24	25.24	24.59	24.60
1714	NASDAQ	MMLP	Mon, Aug 24, 2009	25.28	25.40	24.81	25.16
1713	NASDAQ	MMLP	Fri, Aug 21, 2009	25.50	25.50	25.10	25.40
1712	NASDAQ	MMLP	Thu, Aug 20, 2009	25.24	25.47	25.00	25.27
1711	NASDAQ	MMLP	Wed, Aug 19, 2009	25.12	25.22	23.78	25.05
1710	NASDAQ	MMLP	Tue, Aug 18, 2009	23.85	24.46	23.85	24.11
1709	NASDAQ	MMLP	Mon, Aug 17, 2009	24.95	25.06	23.87	24.12
1708	NASDAQ	MMLP	Fri, Aug 14, 2009	25.84	25.84	24.95	24.97
1707	NASDAQ	MMLP	Thu, Aug 13, 2009	25.12	25.50	24.76	24.99
1706	NASDAQ	MMLP	Wed, Aug 12, 2009	24.28	25.75	24.27	24.63
1705	NASDAQ	MMLP	Tue, Aug 11, 2009	25.41	25.41	24.25	24.55
1704	NASDAQ	MMLP	Mon, Aug 10, 2009	26.05	26.05	25.07	25.35
1703	NASDAQ	MMLP	Fri, Aug 7, 2009	25.25	26.33	24.99	25.90
1702	NASDAQ	MMLP	Thu, Aug 6, 2009	25.98	26.11	25.00	25.50
1701	NASDAQ	MMLP	Wed, Aug 5, 2009	28.51	28.51	26.50	26.50
1700	NASDAQ	MMLP	Tue, Aug 4, 2009	27.90	28.50	27.40	28.50
1699	NASDAQ	MMLP	Mon, Aug 3, 2009	27.48	27.99	27.30	27.85
1698	NASDAQ	MMLP	Fri, Jul 31, 2009	27.50	27.50	26.80	27.22
1697	NASDAQ	MMLP	Thu, Jul 30, 2009	27.05	27.48	26.58	27.30
1696	NASDAQ	MMLP	Wed, Jul 29, 2009	27.00	27.45	26.52	26.58
1695	NASDAQ	MMLP	Tue, Jul 28, 2009	26.00	27.39	26.00	27.19
1694	NASDAQ	MMLP	Mon, Jul 27, 2009	27.20	27.50	26.02	26.04
1693	NASDAQ	MMLP	Fri, Jul 24, 2009	26.12	27.13	26.12	27.10
1692	NASDAQ	MMLP	Thu, Jul 23, 2009	26.00	26.89	26.00	26.50
1691	NASDAQ	MMLP	Wed, Jul 22, 2009	24.50	26.24	24.50	25.33
1690	NASDAQ	MMLP	Tue, Jul 21, 2009	23.55	24.00	23.27	23.40
1689	NASDAQ	MMLP	Mon, Jul 20, 2009	23.00	23.99	23.00	23.38
1688	NASDAQ	MMLP	Fri, Jul 17, 2009	22.91	22.95	22.65	22.88
1687	NASDAQ	MMLP	Thu, Jul 16, 2009	22.32	22.94	22.00	22.94
1686	NASDAQ	MMLP	Wed, Jul 15, 2009	22.45	22.54	21.72	22.54
1685	NASDAQ	MMLP	Tue, Jul 14, 2009	22.22	22.45	21.94	22.40
1684	NASDAQ	MMLP	Mon, Jul 13, 2009	22.47	22.47	21.41	21.91
1683	NASDAQ	MMLP	Fri, Jul 10, 2009	21.29	21.60	20.85	21.60
1682	NASDAQ	MMLP	Thu, Jul 9, 2009	20.53	21.40	20.45	21.09
1681	NASDAQ	MMLP	Wed, Jul 8, 2009	20.53	21.79	20.25	20.70
1680	NASDAQ	MMLP	Tue, Jul 7, 2009	21.57	21.59	20.77	21.29
1679	NASDAQ	MMLP	Mon, Jul 6, 2009	21.01	21.80	20.75	21.34
1678	NASDAQ	MMLP	Thu, Jul 2, 2009	20.60	20.85	20.54	20.71
1677	NASDAQ	MMLP	Wed, Jul 1, 2009	20.50	20.98	20.50	20.82
1676	NASDAQ	MMLP	Tue, Jun 30, 2009	20.63	21.03	20.16	20.64
1675	NASDAQ	MMLP	Mon, Jun 29, 2009	20.05	20.77	20.00	20.09
1674	NASDAQ	MMLP	Fri, Jun 26, 2009	20.98	21.08	20.01	20.25
1673	NASDAQ	MMLP	Thu, Jun 25, 2009	20.00	20.79	20.00	20.34
1672	NASDAQ	MMLP	Wed, Jun 24, 2009	20.85	21.26	19.61	19.70
1671	NASDAQ	MMLP	Tue, Jun 23, 2009	19.25	20.36	19.25	19.97
1670	NASDAQ	MMLP	Mon, Jun 22, 2009	20.45	20.45	19.29	19.31
1669	NASDAQ	MMLP	Fri, Jun 19, 2009	20.41	20.43	20.00	20.34
1668	NASDAQ	MMLP	Thu, Jun 18, 2009	20.80	20.99	20.01	20.35
1667	NASDAQ	MMLP	Wed, Jun 17, 2009	21.01	21.78	20.57	20.99
1666	NASDAQ	MMLP	Tue, Jun 16, 2009	21.52	22.00	21.01	21.12
1665	NASDAQ	MMLP	Mon, Jun 15, 2009	21.52	21.98	21.12	21.75
1664	NASDAQ	MMLP	Fri, Jun 12, 2009	21.42	22.18	21.42	21.84
1663	NASDAQ	MMLP	Thu, Jun 11, 2009	20.97	22.58	20.75	21.96
1662	NASDAQ	MMLP	Wed, Jun 10, 2009	20.50	20.80	20.50	20.75
1661	NASDAQ	MMLP	Tue, Jun 9, 2009	20.31	20.31	19.98	20.25
1660	NASDAQ	MMLP	Mon, Jun 8, 2009	20.25	20.98	20.00	20.22
1659	NASDAQ	MMLP	Fri, Jun 5, 2009	20.07	20.30	19.85	20.20
1658	NASDAQ	MMLP	Thu, Jun 4, 2009	19.65	20.07	19.50	20.07
1657	NASDAQ	MMLP	Wed, Jun 3, 2009	19.51	19.87	19.21	19.40
1656	NASDAQ	MMLP	Tue, Jun 2, 2009	19.38	19.40	19.30	19.40
1655	NASDAQ	MMLP	Mon, Jun 1, 2009	18.89	19.39	18.75	19.35
1654	NASDAQ	MMLP	Fri, May 29, 2009	18.87	19.17	18.60	18.90
1653	NASDAQ	MMLP	Thu, May 28, 2009	18.36	18.71	18.30	18.66
1652	NASDAQ	MMLP	Wed, May 27, 2009	18.22	19.00	17.97	18.55
1651	NASDAQ	MMLP	Tue, May 26, 2009	17.96	18.47	17.96	18.45
1650	NASDAQ	MMLP	Fri, May 22, 2009	18.23	18.99	17.76	17.96
1649	NASDAQ	MMLP	Thu, May 21, 2009	18.50	18.50	18.02	18.23
1648	NASDAQ	MMLP	Wed, May 20, 2009	18.56	18.56	17.64	18.42
1647	NASDAQ	MMLP	Tue, May 19, 2009	18.41	18.45	18.00	18.26
1646	NASDAQ	MMLP	Mon, May 18, 2009	18.36	18.40	17.95	18.39
1645	NASDAQ	MMLP	Fri, May 15, 2009	18.50	18.50	17.53	17.79
1644	NASDAQ	MMLP	Thu, May 14, 2009	17.41	17.87	17.25	17.60
1643	NASDAQ	MMLP	Wed, May 13, 2009	18.25	18.25	17.23	17.33
1642	NASDAQ	MMLP	Tue, May 12, 2009	18.50	18.66	18.25	18.49
1641	NASDAQ	MMLP	Mon, May 11, 2009	18.20	18.60	18.02	18.29
1640	NASDAQ	MMLP	Fri, May 8, 2009	18.01	18.43	18.01	18.09
1639	NASDAQ	MMLP	Thu, May 7, 2009	18.40	19.50	17.73	17.86
1638	NASDAQ	MMLP	Wed, May 6, 2009	19.99	20.43	19.56	19.82
1637	NASDAQ	MMLP	Tue, May 5, 2009	19.91	20.23	19.81	19.99
1636	NASDAQ	MMLP	Mon, May 4, 2009	19.75	20.60	19.47	19.95
1635	NASDAQ	MMLP	Fri, May 1, 2009	19.50	19.50	19.04	19.30
1634	NASDAQ	MMLP	Thu, Apr 30, 2009	19.75	19.85	19.30	19.39
1633	NASDAQ	MMLP	Wed, Apr 29, 2009	19.50	19.90	19.03	19.24
1632	NASDAQ	MMLP	Tue, Apr 28, 2009	19.15	19.18	18.20	19.10
1631	NASDAQ	MMLP	Mon, Apr 27, 2009	18.60	19.07	18.22	19.00
1630	NASDAQ	MMLP	Fri, Apr 24, 2009	18.93	19.08	18.70	18.86
1629	NASDAQ	MMLP	Thu, Apr 23, 2009	18.27	18.97	18.07	18.60
1628	NASDAQ	MMLP	Wed, Apr 22, 2009	18.77	19.20	18.27	18.27
1627	NASDAQ	MMLP	Tue, Apr 21, 2009	18.50	18.84	18.50	18.60
1626	NASDAQ	MMLP	Mon, Apr 20, 2009	19.45	19.45	18.50	18.85
1625	NASDAQ	MMLP	Fri, Apr 17, 2009	18.57	19.33	18.50	18.95
1624	NASDAQ	MMLP	Thu, Apr 16, 2009	18.90	18.90	18.41	18.87
1623	NASDAQ	MMLP	Wed, Apr 15, 2009	18.95	18.97	18.40	18.97
1622	NASDAQ	MMLP	Tue, Apr 14, 2009	19.12	19.23	18.25	18.85
1621	NASDAQ	MMLP	Mon, Apr 13, 2009	18.57	19.44	18.50	19.09
1620	NASDAQ	MMLP	Thu, Apr 9, 2009	18.47	19.00	18.32	18.55
1619	NASDAQ	MMLP	Wed, Apr 8, 2009	18.40	19.82	17.55	18.48
1618	NASDAQ	MMLP	Tue, Apr 7, 2009	18.62	18.99	18.25	18.34
1617	NASDAQ	MMLP	Mon, Apr 6, 2009	19.25	19.45	18.58	19.02
1616	NASDAQ	MMLP	Fri, Apr 3, 2009	19.80	19.90	19.17	19.50
1615	NASDAQ	MMLP	Thu, Apr 2, 2009	19.68	20.00	19.25	19.80
1614	NASDAQ	MMLP	Wed, Apr 1, 2009	19.19	20.00	18.40	19.50
1613	NASDAQ	MMLP	Tue, Mar 31, 2009	17.35	18.77	17.35	18.77
1612	NASDAQ	MMLP	Mon, Mar 30, 2009	17.81	18.32	17.36	17.68
1611	NASDAQ	MMLP	Fri, Mar 27, 2009	18.00	18.49	17.51	18.32
1610	NASDAQ	MMLP	Thu, Mar 26, 2009	18.17	18.69	18.04	18.04
1609	NASDAQ	MMLP	Wed, Mar 25, 2009	18.00	18.17	17.50	17.70
1608	NASDAQ	MMLP	Tue, Mar 24, 2009	17.79	18.25	17.79	18.00
1607	NASDAQ	MMLP	Mon, Mar 23, 2009	17.90	18.62	17.58	17.85
1606	NASDAQ	MMLP	Fri, Mar 20, 2009	17.75	18.75	17.31	17.55
1605	NASDAQ	MMLP	Thu, Mar 19, 2009	17.85	18.90	17.39	17.64
1604	NASDAQ	MMLP	Wed, Mar 18, 2009	16.78	18.22	16.78	17.53
1603	NASDAQ	MMLP	Tue, Mar 17, 2009	17.00	17.44	16.13	17.05
1602	NASDAQ	MMLP	Mon, Mar 16, 2009	17.31	17.90	16.91	17.29
1601	NASDAQ	MMLP	Fri, Mar 13, 2009	16.50	17.82	16.50	16.84
1600	NASDAQ	MMLP	Thu, Mar 12, 2009	15.46	16.48	15.30	16.08
1599	NASDAQ	MMLP	Wed, Mar 11, 2009	15.53	15.79	15.10	15.77
1598	NASDAQ	MMLP	Tue, Mar 10, 2009	15.47	15.69	15.04	15.40
1597	NASDAQ	MMLP	Mon, Mar 9, 2009	15.80	15.80	14.48	14.89
1596	NASDAQ	MMLP	Fri, Mar 6, 2009	16.99	16.99	13.76	15.73
1595	NASDAQ	MMLP	Thu, Mar 5, 2009	18.93	18.93	15.56	15.90
1594	NASDAQ	MMLP	Wed, Mar 4, 2009	15.30	17.00	15.30	16.61
1593	NASDAQ	MMLP	Tue, Mar 3, 2009	16.10	16.49	15.36	15.55
1592	NASDAQ	MMLP	Mon, Mar 2, 2009	17.96	17.96	16.20	16.22
1591	NASDAQ	MMLP	Fri, Feb 27, 2009	17.52	18.61	16.68	18.61
1590	NASDAQ	MMLP	Thu, Feb 26, 2009	17.80	18.97	17.59	17.59
1589	NASDAQ	MMLP	Wed, Feb 25, 2009	16.75	17.96	16.10	17.60
1588	NASDAQ	MMLP	Tue, Feb 24, 2009	16.28	16.28	15.30	16.03
1587	NASDAQ	MMLP	Mon, Feb 23, 2009	15.85	17.05	15.75	16.28
1586	NASDAQ	MMLP	Fri, Feb 20, 2009	15.70	17.14	15.06	15.87
1585	NASDAQ	MMLP	Thu, Feb 19, 2009	17.78	17.78	16.09	16.67
1584	NASDAQ	MMLP	Wed, Feb 18, 2009	19.58	19.58	17.50	17.99
1583	NASDAQ	MMLP	Tue, Feb 17, 2009	20.33	20.33	19.19	19.76
1582	NASDAQ	MMLP	Fri, Feb 13, 2009	20.50	20.50	19.29	19.69
1581	NASDAQ	MMLP	Thu, Feb 12, 2009	18.75	20.49	18.46	20.49
1580	NASDAQ	MMLP	Wed, Feb 11, 2009	19.80	20.25	18.71	19.06
1579	NASDAQ	MMLP	Tue, Feb 10, 2009	20.49	20.49	19.25	19.63
1578	NASDAQ	MMLP	Mon, Feb 9, 2009	19.26	20.63	19.26	20.02
1577	NASDAQ	MMLP	Fri, Feb 6, 2009	19.73	20.24	18.25	19.74
1576	NASDAQ	MMLP	Thu, Feb 5, 2009	19.38	19.45	18.50	19.32
1575	NASDAQ	MMLP	Wed, Feb 4, 2009	20.51	20.79	18.49	19.00
1574	NASDAQ	MMLP	Tue, Feb 3, 2009	20.32	21.84	20.32	21.00
1573	NASDAQ	MMLP	Mon, Feb 2, 2009	20.05	20.70	20.05	20.50
1572	NASDAQ	MMLP	Fri, Jan 30, 2009	20.68	20.68	20.00	20.59
1571	NASDAQ	MMLP	Thu, Jan 29, 2009	20.41	21.14	20.00	20.28
1570	NASDAQ	MMLP	Wed, Jan 28, 2009	20.00	20.86	20.00	20.16
1569	NASDAQ	MMLP	Tue, Jan 27, 2009	19.31	20.06	19.19	19.86
1568	NASDAQ	MMLP	Mon, Jan 26, 2009	18.47	19.24	17.69	18.90
1567	NASDAQ	MMLP	Fri, Jan 23, 2009	17.50	18.50	17.50	18.50
1566	NASDAQ	MMLP	Thu, Jan 22, 2009	18.50	18.50	17.25	18.08
1565	NASDAQ	MMLP	Wed, Jan 21, 2009	17.36	19.00	17.26	18.28
1564	NASDAQ	MMLP	Tue, Jan 20, 2009	19.09	19.48	17.37	17.60
1563	NASDAQ	MMLP	Fri, Jan 16, 2009	18.25	19.59	18.25	18.62
1562	NASDAQ	MMLP	Thu, Jan 15, 2009	19.06	19.14	18.35	18.45
1561	NASDAQ	MMLP	Wed, Jan 14, 2009	19.03	19.68	18.61	19.35
1560	NASDAQ	MMLP	Tue, Jan 13, 2009	19.28	19.42	19.01	19.18
1559	NASDAQ	MMLP	Mon, Jan 12, 2009	19.71	19.71	18.87	19.11
1558	NASDAQ	MMLP	Fri, Jan 9, 2009	19.95	20.20	19.75	19.75
1557	NASDAQ	MMLP	Thu, Jan 8, 2009	20.47	20.64	19.75	19.92
1556	NASDAQ	MMLP	Wed, Jan 7, 2009	20.60	21.48	19.38	20.46
1555	NASDAQ	MMLP	Tue, Jan 6, 2009	17.97	20.73	17.88	20.35
1554	NASDAQ	MMLP	Mon, Jan 5, 2009	16.93	17.97	16.85	17.81
1553	NASDAQ	MMLP	Fri, Jan 2, 2009	14.43	16.97	14.43	16.60
1552	NASDAQ	MMLP	Wed, Dec 31, 2008	14.27	15.36	14.27	14.70
1551	NASDAQ	MMLP	Tue, Dec 30, 2008	14.90	15.49	14.25	14.65
1550	NASDAQ	MMLP	Mon, Dec 29, 2008	15.20	15.68	14.81	14.90
1549	NASDAQ	MMLP	Fri, Dec 26, 2008	14.51	15.80	14.51	14.94
1548	NASDAQ	MMLP	Wed, Dec 24, 2008	14.50	15.60	14.50	14.84
1547	NASDAQ	MMLP	Tue, Dec 23, 2008	14.50	15.23	14.50	14.55
1546	NASDAQ	MMLP	Mon, Dec 22, 2008	14.75	15.30	14.26	14.47
1545	NASDAQ	MMLP	Fri, Dec 19, 2008	16.05	16.12	14.80	14.90
1544	NASDAQ	MMLP	Thu, Dec 18, 2008	15.09	16.24	15.09	15.34
1543	NASDAQ	MMLP	Wed, Dec 17, 2008	15.57	16.12	15.26	15.61
1542	NASDAQ	MMLP	Tue, Dec 16, 2008	14.53	16.00	14.53	15.83
1541	NASDAQ	MMLP	Mon, Dec 15, 2008	14.30	16.04	14.01	14.83
1540	NASDAQ	MMLP	Fri, Dec 12, 2008	15.00	15.93	14.04	14.50
1539	NASDAQ	MMLP	Thu, Dec 11, 2008	15.04	16.43	14.86	15.01
1538	NASDAQ	MMLP	Wed, Dec 10, 2008	13.00	14.88	13.00	14.75
1537	NASDAQ	MMLP	Tue, Dec 9, 2008	14.46	15.03	13.27	13.60
1536	NASDAQ	MMLP	Mon, Dec 8, 2008	15.60	17.51	14.79	14.87
1535	NASDAQ	MMLP	Fri, Dec 5, 2008	15.70	16.00	14.30	14.60
1534	NASDAQ	MMLP	Thu, Dec 4, 2008	16.96	17.81	15.52	15.55
1533	NASDAQ	MMLP	Wed, Dec 3, 2008	15.75	16.73	15.08	16.72
1532	NASDAQ	MMLP	Tue, Dec 2, 2008	17.48	17.60	14.51	15.55
1531	NASDAQ	MMLP	Mon, Dec 1, 2008	18.32	18.32	16.66	16.80
1530	NASDAQ	MMLP	Fri, Nov 28, 2008	16.93	18.00	16.63	17.86
1529	NASDAQ	MMLP	Wed, Nov 26, 2008	15.02	17.28	15.02	16.94
1528	NASDAQ	MMLP	Tue, Nov 25, 2008	15.84	16.29	14.25	15.48
1527	NASDAQ	MMLP	Mon, Nov 24, 2008	14.00	15.47	13.94	15.25
1526	NASDAQ	MMLP	Fri, Nov 21, 2008	15.89	16.88	13.02	13.98
1525	NASDAQ	MMLP	Thu, Nov 20, 2008	17.33	17.33	14.17	15.25
1524	NASDAQ	MMLP	Wed, Nov 19, 2008	17.66	18.56	16.80	17.41
1523	NASDAQ	MMLP	Tue, Nov 18, 2008	18.41	19.90	17.05	17.86
1522	NASDAQ	MMLP	Mon, Nov 17, 2008	20.06	20.10	18.68	19.17
1521	NASDAQ	MMLP	Fri, Nov 14, 2008	19.29	20.63	18.12	19.16
1520	NASDAQ	MMLP	Thu, Nov 13, 2008	18.02	20.50	17.01	19.12
1519	NASDAQ	MMLP	Wed, Nov 12, 2008	19.39	19.81	16.75	18.12
1518	NASDAQ	MMLP	Tue, Nov 11, 2008	20.75	22.80	19.01	19.97
1517	NASDAQ	MMLP	Mon, Nov 10, 2008	23.85	24.75	20.97	21.00
1516	NASDAQ	MMLP	Fri, Nov 7, 2008	24.20	24.87	23.20	23.57
1515	NASDAQ	MMLP	Thu, Nov 6, 2008	25.00	25.87	22.98	24.63
1514	NASDAQ	MMLP	Wed, Nov 5, 2008	26.84	27.08	25.58	25.58
1513	NASDAQ	MMLP	Tue, Nov 4, 2008	26.20	28.69	26.13	26.99
1512	NASDAQ	MMLP	Mon, Nov 3, 2008	25.21	27.00	24.53	26.20
1511	NASDAQ	MMLP	Fri, Oct 31, 2008	24.00	25.28	23.01	24.99
1510	NASDAQ	MMLP	Thu, Oct 30, 2008	22.50	24.00	21.80	24.00
1509	NASDAQ	MMLP	Wed, Oct 29, 2008	21.89	22.49	21.89	22.30
1508	NASDAQ	MMLP	Tue, Oct 28, 2008	22.11	22.79	21.12	21.95
1507	NASDAQ	MMLP	Mon, Oct 27, 2008	21.51	23.89	21.02	21.80
1506	NASDAQ	MMLP	Fri, Oct 24, 2008	21.50	23.99	21.50	22.59
1505	NASDAQ	MMLP	Thu, Oct 23, 2008	24.24	24.80	21.50	23.06
1504	NASDAQ	MMLP	Wed, Oct 22, 2008	23.00	24.36	22.18	24.05
1503	NASDAQ	MMLP	Tue, Oct 21, 2008	24.58	25.85	22.32	24.65
1502	NASDAQ	MMLP	Mon, Oct 20, 2008	21.43	23.90	21.43	23.81
1501	NASDAQ	MMLP	Fri, Oct 17, 2008	19.29	21.50	19.29	20.85
1500	NASDAQ	MMLP	Thu, Oct 16, 2008	18.74	19.38	17.68	19.29
1499	NASDAQ	MMLP	Wed, Oct 15, 2008	18.60	18.99	17.50	18.53
1498	NASDAQ	MMLP	Tue, Oct 14, 2008	18.97	19.37	17.90	18.66
1497	NASDAQ	MMLP	Mon, Oct 13, 2008	16.32	17.99	14.09	17.40
1496	NASDAQ	MMLP	Fri, Oct 10, 2008	13.13	15.50	12.00	13.97
1495	NASDAQ	MMLP	Thu, Oct 9, 2008	15.04	16.40	13.63	14.35
1494	NASDAQ	MMLP	Wed, Oct 8, 2008	14.84	15.97	13.30	14.50
1493	NASDAQ	MMLP	Tue, Oct 7, 2008	16.65	17.04	15.00	15.04
1492	NASDAQ	MMLP	Mon, Oct 6, 2008	20.16	20.23	14.80	16.50
1491	NASDAQ	MMLP	Fri, Oct 3, 2008	23.03	23.07	20.00	20.50
1490	NASDAQ	MMLP	Thu, Oct 2, 2008	21.43	24.12	20.04	21.28
1489	NASDAQ	MMLP	Wed, Oct 1, 2008	21.96	21.97	18.72	20.75
1488	NASDAQ	MMLP	Tue, Sep 30, 2008	20.00	20.52	19.45	20.19
1487	NASDAQ	MMLP	Mon, Sep 29, 2008	21.96	21.96	19.58	20.09
1486	NASDAQ	MMLP	Fri, Sep 26, 2008	22.66	22.66	20.29	21.81
1485	NASDAQ	MMLP	Thu, Sep 25, 2008	23.49	23.49	22.04	22.39
1484	NASDAQ	MMLP	Wed, Sep 24, 2008	23.38	23.43	22.35	22.60
1483	NASDAQ	MMLP	Tue, Sep 23, 2008	22.72	23.50	22.06	22.50
1482	NASDAQ	MMLP	Mon, Sep 22, 2008	23.03	24.00	23.00	23.11
1481	NASDAQ	MMLP	Fri, Sep 19, 2008	20.99	23.61	20.00	23.03
1480	NASDAQ	MMLP	Thu, Sep 18, 2008	19.14	20.80	19.09	19.27
1479	NASDAQ	MMLP	Wed, Sep 17, 2008	20.73	20.92	19.00	19.70
1478	NASDAQ	MMLP	Tue, Sep 16, 2008	22.62	22.63	19.06	19.23
1477	NASDAQ	MMLP	Mon, Sep 15, 2008	24.74	24.74	22.92	23.00
1476	NASDAQ	MMLP	Fri, Sep 12, 2008	23.42	24.95	23.42	24.75
1475	NASDAQ	MMLP	Thu, Sep 11, 2008	25.96	26.00	23.52	24.19
1474	NASDAQ	MMLP	Wed, Sep 10, 2008	28.51	28.51	21.28	24.20
1473	NASDAQ	MMLP	Tue, Sep 9, 2008	29.75	29.87	28.50	28.71
1472	NASDAQ	MMLP	Mon, Sep 8, 2008	30.99	31.00	29.83	30.00
1471	NASDAQ	MMLP	Fri, Sep 5, 2008	30.50	30.57	29.78	30.13
1470	NASDAQ	MMLP	Thu, Sep 4, 2008	31.11	31.11	30.05	30.46
1469	NASDAQ	MMLP	Wed, Sep 3, 2008	31.43	31.43	30.50	30.80
1468	NASDAQ	MMLP	Tue, Sep 2, 2008	31.31	31.31	30.31	30.78
1467	NASDAQ	MMLP	Fri, Aug 29, 2008	30.06	31.35	30.06	31.30
1466	NASDAQ	MMLP	Thu, Aug 28, 2008	29.23	30.56	29.00	30.34
1465	NASDAQ	MMLP	Wed, Aug 27, 2008	28.82	28.96	28.55	28.92
1464	NASDAQ	MMLP	Tue, Aug 26, 2008	28.51	28.94	28.51	28.56
1463	NASDAQ	MMLP	Mon, Aug 25, 2008	29.04	29.39	28.08	28.74
1462	NASDAQ	MMLP	Fri, Aug 22, 2008	29.01	29.27	29.01	29.20
1461	NASDAQ	MMLP	Thu, Aug 21, 2008	29.01	29.23	28.90	28.98
1460	NASDAQ	MMLP	Wed, Aug 20, 2008	29.96	29.96	29.10	29.16
1459	NASDAQ	MMLP	Tue, Aug 19, 2008	29.25	29.69	29.25	29.48
1458	NASDAQ	MMLP	Mon, Aug 18, 2008	29.22	30.26	29.22	29.60
1457	NASDAQ	MMLP	Fri, Aug 15, 2008	30.15	30.25	29.17	29.46
1456	NASDAQ	MMLP	Thu, Aug 14, 2008	29.72	29.99	29.00	29.47
1455	NASDAQ	MMLP	Wed, Aug 13, 2008	30.00	30.13	29.40	29.72
1454	NASDAQ	MMLP	Tue, Aug 12, 2008	30.52	30.52	29.42	30.00
1453	NASDAQ	MMLP	Mon, Aug 11, 2008	30.70	30.70	29.49	29.86
1452	NASDAQ	MMLP	Fri, Aug 8, 2008	30.73	30.73	29.67	30.09
1451	NASDAQ	MMLP	Thu, Aug 7, 2008	30.38	30.63	29.94	30.19
1450	NASDAQ	MMLP	Wed, Aug 6, 2008	29.80	30.70	28.79	30.43
1449	NASDAQ	MMLP	Tue, Aug 5, 2008	31.20	31.20	29.80	29.90
1448	NASDAQ	MMLP	Mon, Aug 4, 2008	30.89	31.10	29.76	29.95
1447	NASDAQ	MMLP	Fri, Aug 1, 2008	31.53	31.75	31.21	31.35
1446	NASDAQ	MMLP	Thu, Jul 31, 2008	36.60	36.60	30.56	31.23
1445	NASDAQ	MMLP	Wed, Jul 30, 2008	30.78	31.85	30.00	30.63
1444	NASDAQ	MMLP	Tue, Jul 29, 2008	31.48	31.66	30.62	31.09
1443	NASDAQ	MMLP	Mon, Jul 28, 2008	31.38	31.75	31.01	31.01
1442	NASDAQ	MMLP	Fri, Jul 25, 2008	31.00	31.20	30.51	31.18
1441	NASDAQ	MMLP	Thu, Jul 24, 2008	31.78	31.78	30.54	30.72
1440	NASDAQ	MMLP	Wed, Jul 23, 2008	30.90	31.62	30.90	30.98
1439	NASDAQ	MMLP	Tue, Jul 22, 2008	31.40	31.40	30.63	30.63
1438	NASDAQ	MMLP	Mon, Jul 21, 2008	30.92	30.99	30.31	30.78
1437	NASDAQ	MMLP	Fri, Jul 18, 2008	30.86	31.00	30.25	30.64
1436	NASDAQ	MMLP	Thu, Jul 17, 2008	31.34	31.41	31.00	31.18
1435	NASDAQ	MMLP	Wed, Jul 16, 2008	31.21	31.22	30.85	31.14
1434	NASDAQ	MMLP	Tue, Jul 15, 2008	31.54	31.54	30.57	31.09
1433	NASDAQ	MMLP	Mon, Jul 14, 2008	31.16	31.45	30.95	31.38
1432	NASDAQ	MMLP	Fri, Jul 11, 2008	31.50	31.77	30.56	31.77
1431	NASDAQ	MMLP	Thu, Jul 10, 2008	31.15	32.72	31.00	31.76
1430	NASDAQ	MMLP	Wed, Jul 9, 2008	31.21	32.81	31.21	31.53
1429	NASDAQ	MMLP	Tue, Jul 8, 2008	31.25	32.49	30.60	31.40
1428	NASDAQ	MMLP	Mon, Jul 7, 2008	33.11	33.11	31.26	31.40
1427	NASDAQ	MMLP	Thu, Jul 3, 2008	33.01	33.01	32.00	32.25
1426	NASDAQ	MMLP	Wed, Jul 2, 2008	32.27	33.78	32.07	32.76
1425	NASDAQ	MMLP	Tue, Jul 1, 2008	32.91	32.97	32.34	32.47
1424	NASDAQ	MMLP	Mon, Jun 30, 2008	32.73	33.97	32.46	32.80
1423	NASDAQ	MMLP	Fri, Jun 27, 2008	32.96	32.99	32.50	32.50
1422	NASDAQ	MMLP	Thu, Jun 26, 2008	32.50	34.59	32.50	32.62
1421	NASDAQ	MMLP	Wed, Jun 25, 2008	32.44	33.60	32.44	32.82
1420	NASDAQ	MMLP	Tue, Jun 24, 2008	33.64	33.66	32.55	32.66
1419	NASDAQ	MMLP	Mon, Jun 23, 2008	32.91	33.76	32.80	33.13
1418	NASDAQ	MMLP	Fri, Jun 20, 2008	33.00	33.00	32.55	32.55
1417	NASDAQ	MMLP	Thu, Jun 19, 2008	32.56	33.47	32.55	32.90
1416	NASDAQ	MMLP	Wed, Jun 18, 2008	33.39	33.39	32.60	32.72
1415	NASDAQ	MMLP	Tue, Jun 17, 2008	32.82	33.42	32.82	32.97
1414	NASDAQ	MMLP	Mon, Jun 16, 2008	33.65	33.95	32.61	33.01
1413	NASDAQ	MMLP	Fri, Jun 13, 2008	32.55	34.18	32.55	33.00
1412	NASDAQ	MMLP	Thu, Jun 12, 2008	32.76	33.48	32.33	32.54
1411	NASDAQ	MMLP	Wed, Jun 11, 2008	32.55	32.92	32.25	32.25
1410	NASDAQ	MMLP	Tue, Jun 10, 2008	32.45	33.22	32.06	32.77
1409	NASDAQ	MMLP	Mon, Jun 9, 2008	33.05	33.47	32.05	32.84
1408	NASDAQ	MMLP	Fri, Jun 6, 2008	33.90	33.90	33.00	33.15
1407	NASDAQ	MMLP	Thu, Jun 5, 2008	33.71	34.24	33.50	33.75
1406	NASDAQ	MMLP	Wed, Jun 4, 2008	33.93	34.43	33.61	33.93
1405	NASDAQ	MMLP	Tue, Jun 3, 2008	33.86	34.48	33.86	34.15
1404	NASDAQ	MMLP	Mon, Jun 2, 2008	34.16	34.93	33.85	34.17
1403	NASDAQ	MMLP	Fri, May 30, 2008	34.01	34.72	34.01	34.48
1402	NASDAQ	MMLP	Thu, May 29, 2008	33.50	34.70	33.50	34.23
1401	NASDAQ	MMLP	Wed, May 28, 2008	34.87	34.90	33.66	33.86
1400	NASDAQ	MMLP	Tue, May 27, 2008	36.13	36.13	34.86	34.86
1399	NASDAQ	MMLP	Fri, May 23, 2008	35.48	36.09	35.40	35.84
1398	NASDAQ	MMLP	Thu, May 22, 2008	36.60	36.60	35.70	36.00
1397	NASDAQ	MMLP	Wed, May 21, 2008	36.00	36.54	35.98	36.01
1396	NASDAQ	MMLP	Tue, May 20, 2008	36.20	36.34	35.88	36.14
1395	NASDAQ	MMLP	Mon, May 19, 2008	36.20	36.35	35.72	36.24
1394	NASDAQ	MMLP	Fri, May 16, 2008	35.52	36.16	35.51	36.00
1393	NASDAQ	MMLP	Thu, May 15, 2008	35.51	36.23	35.51	35.92
1392	NASDAQ	MMLP	Wed, May 14, 2008	36.05	36.55	35.50	35.95
1391	NASDAQ	MMLP	Tue, May 13, 2008	35.41	35.41	35.00	35.35
1390	NASDAQ	MMLP	Mon, May 12, 2008	34.90	35.00	34.47	35.00
1389	NASDAQ	MMLP	Fri, May 9, 2008	34.96	34.96	33.82	34.46
1388	NASDAQ	MMLP	Thu, May 8, 2008	34.00	34.61	33.75	34.47
1387	NASDAQ	MMLP	Wed, May 7, 2008	34.90	35.10	33.93	34.30
1386	NASDAQ	MMLP	Tue, May 6, 2008	36.73	36.73	33.75	34.86
1385	NASDAQ	MMLP	Mon, May 5, 2008	34.61	35.10	34.61	34.75
1384	NASDAQ	MMLP	Fri, May 2, 2008	34.75	35.54	34.75	34.90
1383	NASDAQ	MMLP	Thu, May 1, 2008	34.61	35.00	34.61	34.80
1382	NASDAQ	MMLP	Wed, Apr 30, 2008	35.70	35.70	34.66	35.00
1381	NASDAQ	MMLP	Tue, Apr 29, 2008	36.43	36.43	35.66	35.99
1380	NASDAQ	MMLP	Mon, Apr 28, 2008	35.58	36.46	35.50	35.90
1379	NASDAQ	MMLP	Fri, Apr 25, 2008	34.60	35.52	34.60	35.36
1378	NASDAQ	MMLP	Thu, Apr 24, 2008	34.45	34.99	34.14	34.62
1377	NASDAQ	MMLP	Wed, Apr 23, 2008	34.95	34.95	33.66	34.01
1376	NASDAQ	MMLP	Tue, Apr 22, 2008	34.00	34.25	33.91	33.93
1375	NASDAQ	MMLP	Mon, Apr 21, 2008	33.17	33.98	33.17	33.95
1374	NASDAQ	MMLP	Fri, Apr 18, 2008	33.32	33.96	33.00	33.71
1373	NASDAQ	MMLP	Thu, Apr 17, 2008	32.81	34.92	32.81	33.02
1372	NASDAQ	MMLP	Wed, Apr 16, 2008	33.29	33.35	32.50	33.21
1371	NASDAQ	MMLP	Tue, Apr 15, 2008	33.13	33.76	32.33	32.50
1370	NASDAQ	MMLP	Mon, Apr 14, 2008	32.09	33.39	32.09	32.53
1369	NASDAQ	MMLP	Fri, Apr 11, 2008	32.71	33.01	32.57	32.64
1368	NASDAQ	MMLP	Thu, Apr 10, 2008	32.89	32.89	32.50	32.89
1367	NASDAQ	MMLP	Wed, Apr 9, 2008	33.42	33.50	32.50	32.60
1366	NASDAQ	MMLP	Tue, Apr 8, 2008	33.51	33.59	32.90	33.02
1365	NASDAQ	MMLP	Mon, Apr 7, 2008	33.00	33.39	32.50	33.06
1364	NASDAQ	MMLP	Fri, Apr 4, 2008	31.75	32.99	31.75	32.73
1363	NASDAQ	MMLP	Thu, Apr 3, 2008	32.39	32.39	31.75	31.99
1362	NASDAQ	MMLP	Wed, Apr 2, 2008	31.94	33.94	31.32	31.51
1361	NASDAQ	MMLP	Tue, Apr 1, 2008	31.08	31.55	30.74	31.50
1360	NASDAQ	MMLP	Mon, Mar 31, 2008	30.35	31.25	30.00	30.50
1359	NASDAQ	MMLP	Fri, Mar 28, 2008	30.68	31.25	30.35	30.55
1358	NASDAQ	MMLP	Thu, Mar 27, 2008	31.00	32.50	30.80	30.95
1357	NASDAQ	MMLP	Wed, Mar 26, 2008	30.88	31.75	30.88	31.01
1356	NASDAQ	MMLP	Tue, Mar 25, 2008	31.48	31.50	30.65	31.24
1355	NASDAQ	MMLP	Mon, Mar 24, 2008	31.00	31.78	30.67	31.00
1354	NASDAQ	MMLP	Thu, Mar 20, 2008	31.00	31.38	30.55	31.01
1353	NASDAQ	MMLP	Wed, Mar 19, 2008	31.83	31.83	31.00	31.12
1352	NASDAQ	MMLP	Tue, Mar 18, 2008	31.00	32.00	31.00	31.49
1351	NASDAQ	MMLP	Mon, Mar 17, 2008	31.50	31.54	31.10	31.34
1350	NASDAQ	MMLP	Fri, Mar 14, 2008	32.16	32.93	31.42	31.98
1349	NASDAQ	MMLP	Thu, Mar 13, 2008	32.22	32.43	32.05	32.10
1348	NASDAQ	MMLP	Wed, Mar 12, 2008	33.71	33.71	32.55	32.61
1347	NASDAQ	MMLP	Tue, Mar 11, 2008	33.66	34.27	33.10	33.43
1346	NASDAQ	MMLP	Mon, Mar 10, 2008	34.95	34.95	33.42	34.00
1345	NASDAQ	MMLP	Fri, Mar 7, 2008	35.59	35.59	33.54	34.24
1344	NASDAQ	MMLP	Thu, Mar 6, 2008	33.94	35.13	33.77	34.51
1343	NASDAQ	MMLP	Wed, Mar 5, 2008	34.16	34.69	33.75	34.69
1342	NASDAQ	MMLP	Tue, Mar 4, 2008	33.71	33.98	33.71	33.75
1341	NASDAQ	MMLP	Mon, Mar 3, 2008	34.03	34.42	33.47	33.89
1340	NASDAQ	MMLP	Fri, Feb 29, 2008	34.41	34.41	33.45	33.87
1339	NASDAQ	MMLP	Thu, Feb 28, 2008	33.45	34.62	33.35	34.20
1338	NASDAQ	MMLP	Wed, Feb 27, 2008	34.11	34.11	33.55	33.60
1337	NASDAQ	MMLP	Tue, Feb 26, 2008	33.75	33.94	33.45	33.94
1336	NASDAQ	MMLP	Mon, Feb 25, 2008	33.98	33.98	33.19	33.78
1335	NASDAQ	MMLP	Fri, Feb 22, 2008	34.48	34.75	33.50	33.87
1334	NASDAQ	MMLP	Thu, Feb 21, 2008	35.00	35.70	34.48	34.48
1333	NASDAQ	MMLP	Wed, Feb 20, 2008	34.71	35.83	34.71	35.17
1332	NASDAQ	MMLP	Tue, Feb 19, 2008	34.64	34.90	34.30	34.70
1331	NASDAQ	MMLP	Fri, Feb 15, 2008	35.41	35.43	34.67	34.96
1330	NASDAQ	MMLP	Thu, Feb 14, 2008	34.90	35.02	34.51	35.00
1329	NASDAQ	MMLP	Wed, Feb 13, 2008	34.81	34.95	34.59	34.69
1328	NASDAQ	MMLP	Tue, Feb 12, 2008	34.62	34.80	33.86	34.50
1327	NASDAQ	MMLP	Mon, Feb 11, 2008	35.08	35.10	34.40	34.59
1326	NASDAQ	MMLP	Fri, Feb 8, 2008	35.00	35.00	34.50	34.72
1325	NASDAQ	MMLP	Thu, Feb 7, 2008	35.25	35.25	34.89	35.03
1324	NASDAQ	MMLP	Wed, Feb 6, 2008	35.53	35.53	34.75	34.87
1323	NASDAQ	MMLP	Tue, Feb 5, 2008	35.00	35.25	35.00	35.15
1322	NASDAQ	MMLP	Mon, Feb 4, 2008	36.59	36.59	35.00	35.21
1321	NASDAQ	MMLP	Fri, Feb 1, 2008	35.96	36.00	35.06	35.83
1320	NASDAQ	MMLP	Thu, Jan 31, 2008	35.51	36.25	35.21	35.37
1319	NASDAQ	MMLP	Wed, Jan 30, 2008	35.83	36.67	35.23	35.34
1318	NASDAQ	MMLP	Tue, Jan 29, 2008	35.50	37.20	35.50	37.20
1317	NASDAQ	MMLP	Mon, Jan 28, 2008	34.97	35.97	34.97	35.85
1316	NASDAQ	MMLP	Fri, Jan 25, 2008	35.03	35.20	34.52	34.98
1315	NASDAQ	MMLP	Thu, Jan 24, 2008	34.61	34.86	34.36	34.61
1314	NASDAQ	MMLP	Wed, Jan 23, 2008	33.94	34.94	33.20	34.79
1313	NASDAQ	MMLP	Tue, Jan 22, 2008	33.86	33.86	31.02	33.60
1312	NASDAQ	MMLP	Fri, Jan 18, 2008	35.23	35.48	33.24	33.86
1311	NASDAQ	MMLP	Thu, Jan 17, 2008	35.93	35.93	35.25	35.25
1310	NASDAQ	MMLP	Wed, Jan 16, 2008	35.50	35.79	35.42	35.62
1309	NASDAQ	MMLP	Tue, Jan 15, 2008	35.51	35.77	35.50	35.50
1308	NASDAQ	MMLP	Mon, Jan 14, 2008	35.26	36.47	35.26	36.15
1307	NASDAQ	MMLP	Fri, Jan 11, 2008	36.30	36.64	35.08	35.84
1306	NASDAQ	MMLP	Thu, Jan 10, 2008	34.93	35.99	34.89	35.99
1305	NASDAQ	MMLP	Wed, Jan 9, 2008	35.95	35.98	34.82	35.77
1304	NASDAQ	MMLP	Tue, Jan 8, 2008	35.80	36.23	35.41	35.41
1303	NASDAQ	MMLP	Mon, Jan 7, 2008	35.75	36.50	35.70	36.15
1302	NASDAQ	MMLP	Fri, Jan 4, 2008	36.81	37.67	35.78	35.79
1301	NASDAQ	MMLP	Thu, Jan 3, 2008	36.34	37.60	36.17	36.55
1300	NASDAQ	MMLP	Wed, Jan 2, 2008	35.24	37.60	35.24	36.69
1299	NASDAQ	MMLP	Mon, Dec 31, 2007	35.38	35.76	35.38	35.50
1298	NASDAQ	MMLP	Fri, Dec 28, 2007	36.49	36.91	35.88	36.00
1297	NASDAQ	MMLP	Thu, Dec 27, 2007	35.74	36.64	35.74	36.64
1296	NASDAQ	MMLP	Wed, Dec 26, 2007	36.70	36.70	35.35	35.73
1295	NASDAQ	MMLP	Mon, Dec 24, 2007	37.00	37.00	36.07	36.26
1294	NASDAQ	MMLP	Fri, Dec 21, 2007	36.55	36.82	35.99	36.79
1293	NASDAQ	MMLP	Thu, Dec 20, 2007	36.50	36.83	35.95	36.60
1292	NASDAQ	MMLP	Wed, Dec 19, 2007	35.20	36.92	35.20	36.26
1291	NASDAQ	MMLP	Tue, Dec 18, 2007	35.76	36.30	35.33	35.33
1290	NASDAQ	MMLP	Mon, Dec 17, 2007	36.30	36.50	36.00	36.09
1289	NASDAQ	MMLP	Fri, Dec 14, 2007	36.95	37.13	36.00	36.68
1288	NASDAQ	MMLP	Thu, Dec 13, 2007	36.81	37.10	36.80	36.95
1287	NASDAQ	MMLP	Wed, Dec 12, 2007	37.26	37.26	36.83	36.92
1286	NASDAQ	MMLP	Tue, Dec 11, 2007	37.30	37.30	37.00	37.00
1285	NASDAQ	MMLP	Mon, Dec 10, 2007	37.00	37.63	36.96	37.00
1284	NASDAQ	MMLP	Fri, Dec 7, 2007	37.21	37.41	36.85	37.18
1283	NASDAQ	MMLP	Thu, Dec 6, 2007	37.60	37.60	37.12	37.43
1282	NASDAQ	MMLP	Wed, Dec 5, 2007	37.41	37.46	37.15	37.35
1281	NASDAQ	MMLP	Tue, Dec 4, 2007	38.00	38.25	37.00	37.38
1280	NASDAQ	MMLP	Mon, Dec 3, 2007	38.73	38.93	38.08	38.34
1279	NASDAQ	MMLP	Fri, Nov 30, 2007	38.64	39.61	37.52	38.47
1278	NASDAQ	MMLP	Thu, Nov 29, 2007	37.80	38.77	37.72	38.54
1277	NASDAQ	MMLP	Wed, Nov 28, 2007	37.25	37.77	37.00	37.53
1276	NASDAQ	MMLP	Tue, Nov 27, 2007	37.02	37.69	36.90	37.01
1275	NASDAQ	MMLP	Mon, Nov 26, 2007	36.81	37.77	36.59	37.30
1274	NASDAQ	MMLP	Fri, Nov 23, 2007	37.02	37.32	37.00	37.32
1273	NASDAQ	MMLP	Wed, Nov 21, 2007	37.02	37.50	36.74	37.00
1272	NASDAQ	MMLP	Tue, Nov 20, 2007	37.25	37.94	36.77	37.14
1271	NASDAQ	MMLP	Mon, Nov 19, 2007	37.43	37.79	37.00	37.25
1270	NASDAQ	MMLP	Fri, Nov 16, 2007	36.71	37.97	36.71	37.20
1269	NASDAQ	MMLP	Thu, Nov 15, 2007	37.00	37.11	36.90	36.91
1268	NASDAQ	MMLP	Wed, Nov 14, 2007	37.88	37.88	36.40	37.01
1267	NASDAQ	MMLP	Tue, Nov 13, 2007	37.64	38.00	36.40	37.00
1266	NASDAQ	MMLP	Mon, Nov 12, 2007	36.68	36.68	36.24	36.57
1265	NASDAQ	MMLP	Fri, Nov 9, 2007	35.54	37.30	35.54	36.15
1264	NASDAQ	MMLP	Thu, Nov 8, 2007	37.05	37.05	35.55	36.25
1263	NASDAQ	MMLP	Wed, Nov 7, 2007	35.01	37.61	35.01	36.50
1262	NASDAQ	MMLP	Tue, Nov 6, 2007	38.03	38.03	36.97	37.19
1261	NASDAQ	MMLP	Mon, Nov 5, 2007	38.31	38.82	37.25	37.58
1260	NASDAQ	MMLP	Fri, Nov 2, 2007	37.41	38.82	36.96	38.31
1259	NASDAQ	MMLP	Thu, Nov 1, 2007	37.00	37.90	37.00	37.49
1258	NASDAQ	MMLP	Wed, Oct 31, 2007	37.97	38.39	37.06	37.70
1257	NASDAQ	MMLP	Tue, Oct 30, 2007	37.58	38.40	37.08	37.53
1256	NASDAQ	MMLP	Mon, Oct 29, 2007	37.46	37.58	36.70	37.05
1255	NASDAQ	MMLP	Fri, Oct 26, 2007	37.84	37.99	37.12	37.45
1254	NASDAQ	MMLP	Thu, Oct 25, 2007	36.99	37.74	36.99	37.36
1253	NASDAQ	MMLP	Wed, Oct 24, 2007	36.75	37.42	36.60	37.22
1252	NASDAQ	MMLP	Tue, Oct 23, 2007	36.72	37.12	36.00	36.74
1251	NASDAQ	MMLP	Mon, Oct 22, 2007	36.31	36.43	35.26	36.20
1250	NASDAQ	MMLP	Fri, Oct 19, 2007	37.26	37.26	36.31	36.72
1249	NASDAQ	MMLP	Thu, Oct 18, 2007	38.10	38.10	37.01	37.32
1248	NASDAQ	MMLP	Wed, Oct 17, 2007	38.01	38.71	37.85	37.99
1247	NASDAQ	MMLP	Tue, Oct 16, 2007	37.75	38.21	37.75	38.00
1246	NASDAQ	MMLP	Mon, Oct 15, 2007	37.79	38.74	37.78	38.15
1245	NASDAQ	MMLP	Fri, Oct 12, 2007	38.75	38.75	37.97	38.15
1244	NASDAQ	MMLP	Thu, Oct 11, 2007	37.76	38.64	37.76	38.61
1243	NASDAQ	MMLP	Wed, Oct 10, 2007	38.00	38.28	37.50	37.99
1242	NASDAQ	MMLP	Tue, Oct 9, 2007	37.40	37.99	37.12	37.84
1241	NASDAQ	MMLP	Mon, Oct 8, 2007	37.45	37.48	36.78	37.14
1240	NASDAQ	MMLP	Fri, Oct 5, 2007	36.68	37.97	36.26	37.28
1239	NASDAQ	MMLP	Thu, Oct 4, 2007	36.33	36.70	35.71	36.35
1238	NASDAQ	MMLP	Wed, Oct 3, 2007	37.00	37.38	36.00	36.01
1237	NASDAQ	MMLP	Tue, Oct 2, 2007	36.58	37.60	36.00	36.66
1236	NASDAQ	MMLP	Mon, Oct 1, 2007	36.60	37.00	36.24	36.35
1235	NASDAQ	MMLP	Fri, Sep 28, 2007	36.53	36.77	36.53	36.60
1234	NASDAQ	MMLP	Thu, Sep 27, 2007	37.37	37.50	36.51	36.75
1233	NASDAQ	MMLP	Wed, Sep 26, 2007	37.90	38.63	37.31	37.60
1232	NASDAQ	MMLP	Tue, Sep 25, 2007	38.10	38.40	37.86	38.10
1231	NASDAQ	MMLP	Mon, Sep 24, 2007	38.39	38.57	37.91	38.43
1230	NASDAQ	MMLP	Fri, Sep 21, 2007	38.55	38.82	38.19	38.55
1229	NASDAQ	MMLP	Thu, Sep 20, 2007	39.21	39.21	38.40	38.61
1228	NASDAQ	MMLP	Wed, Sep 19, 2007	38.64	38.82	38.28	38.67
1227	NASDAQ	MMLP	Tue, Sep 18, 2007	38.39	39.40	37.91	39.08
1226	NASDAQ	MMLP	Mon, Sep 17, 2007	38.96	39.58	38.45	38.45
1225	NASDAQ	MMLP	Fri, Sep 14, 2007	38.36	38.94	37.83	38.76
1224	NASDAQ	MMLP	Thu, Sep 13, 2007	38.39	39.08	38.00	38.33
1223	NASDAQ	MMLP	Wed, Sep 12, 2007	37.80	38.88	37.51	38.45
1222	NASDAQ	MMLP	Tue, Sep 11, 2007	37.58	38.68	37.51	38.21
1221	NASDAQ	MMLP	Mon, Sep 10, 2007	38.69	38.70	37.00	37.50
1220	NASDAQ	MMLP	Fri, Sep 7, 2007	38.99	39.49	38.43	38.79
1219	NASDAQ	MMLP	Thu, Sep 6, 2007	39.87	39.96	38.70	39.58
1218	NASDAQ	MMLP	Wed, Sep 5, 2007	38.84	39.89	38.34	39.42
1217	NASDAQ	MMLP	Tue, Sep 4, 2007	38.56	38.89	38.25	38.84
1216	NASDAQ	MMLP	Fri, Aug 31, 2007	38.39	38.40	38.06	38.33
1215	NASDAQ	MMLP	Thu, Aug 30, 2007	37.61	38.32	37.55	38.32
1214	NASDAQ	MMLP	Wed, Aug 29, 2007	37.87	38.55	37.50	38.11
1213	NASDAQ	MMLP	Tue, Aug 28, 2007	37.69	38.94	37.65	37.87
1212	NASDAQ	MMLP	Mon, Aug 27, 2007	37.75	38.19	37.09	38.19
1211	NASDAQ	MMLP	Fri, Aug 24, 2007	38.13	38.83	38.00	38.00
1210	NASDAQ	MMLP	Thu, Aug 23, 2007	38.22	38.97	37.28	38.26
1209	NASDAQ	MMLP	Wed, Aug 22, 2007	36.93	38.17	36.93	38.01
1208	NASDAQ	MMLP	Tue, Aug 21, 2007	37.11	37.11	36.14	36.74
1207	NASDAQ	MMLP	Mon, Aug 20, 2007	36.17	37.23	36.00	37.00
1206	NASDAQ	MMLP	Fri, Aug 17, 2007	35.00	37.49	34.79	35.18
1205	NASDAQ	MMLP	Thu, Aug 16, 2007	36.11	36.11	33.34	34.62
1204	NASDAQ	MMLP	Wed, Aug 15, 2007	38.26	38.26	37.00	37.11
1203	NASDAQ	MMLP	Tue, Aug 14, 2007	39.11	39.35	38.00	38.13
1202	NASDAQ	MMLP	Mon, Aug 13, 2007	39.77	39.95	37.87	38.72
1201	NASDAQ	MMLP	Fri, Aug 10, 2007	38.41	38.95	37.05	37.97
1200	NASDAQ	MMLP	Thu, Aug 9, 2007	39.17	39.17	37.81	38.11
1199	NASDAQ	MMLP	Wed, Aug 8, 2007	39.26	39.78	38.60	38.97
1198	NASDAQ	MMLP	Tue, Aug 7, 2007	37.37	39.45	36.56	38.50
1197	NASDAQ	MMLP	Mon, Aug 6, 2007	38.97	39.16	34.36	37.75
1196	NASDAQ	MMLP	Fri, Aug 3, 2007	39.71	39.93	38.99	39.53
1195	NASDAQ	MMLP	Thu, Aug 2, 2007	40.53	40.53	39.68	40.25
1194	NASDAQ	MMLP	Wed, Aug 1, 2007	41.38	41.39	40.32	40.53
1193	NASDAQ	MMLP	Tue, Jul 31, 2007	40.60	41.83	40.56	40.80
1192	NASDAQ	MMLP	Mon, Jul 30, 2007	42.00	42.00	40.25	40.61
1191	NASDAQ	MMLP	Fri, Jul 27, 2007	40.29	41.40	36.99	40.35
1190	NASDAQ	MMLP	Thu, Jul 26, 2007	42.00	42.07	41.15	41.70
1189	NASDAQ	MMLP	Wed, Jul 25, 2007	41.95	42.21	41.75	42.04
1188	NASDAQ	MMLP	Tue, Jul 24, 2007	41.92	42.67	41.90	42.01
1187	NASDAQ	MMLP	Mon, Jul 23, 2007	42.51	42.65	41.95	42.22
1186	NASDAQ	MMLP	Fri, Jul 20, 2007	42.09	42.66	41.77	42.65
1185	NASDAQ	MMLP	Thu, Jul 19, 2007	42.32	42.53	42.00	42.01
1184	NASDAQ	MMLP	Wed, Jul 18, 2007	41.46	42.29	41.08	42.13
1183	NASDAQ	MMLP	Tue, Jul 17, 2007	41.84	41.84	41.13	41.15
1182	NASDAQ	MMLP	Mon, Jul 16, 2007	41.84	41.93	41.24	41.40
1181	NASDAQ	MMLP	Fri, Jul 13, 2007	41.80	42.25	41.48	42.18
1180	NASDAQ	MMLP	Thu, Jul 12, 2007	41.90	42.12	41.77	42.10
1179	NASDAQ	MMLP	Wed, Jul 11, 2007	41.98	42.12	41.54	42.00
1178	NASDAQ	MMLP	Tue, Jul 10, 2007	42.35	42.47	41.90	41.92
1177	NASDAQ	MMLP	Mon, Jul 9, 2007	42.25	42.35	42.22	42.25
1176	NASDAQ	MMLP	Fri, Jul 6, 2007	42.19	42.31	42.15	42.31
1175	NASDAQ	MMLP	Thu, Jul 5, 2007	41.93	42.25	41.90	42.24
1174	NASDAQ	MMLP	Tue, Jul 3, 2007	42.25	42.25	41.87	41.90
1173	NASDAQ	MMLP	Mon, Jul 2, 2007	41.19	42.15	40.99	41.98
1172	NASDAQ	MMLP	Fri, Jun 29, 2007	41.10	41.75	40.82	41.50
1171	NASDAQ	MMLP	Thu, Jun 28, 2007	41.69	41.69	41.05	41.41
1170	NASDAQ	MMLP	Wed, Jun 27, 2007	41.12	41.50	41.00	41.21
1169	NASDAQ	MMLP	Tue, Jun 26, 2007	41.05	41.32	40.83	41.00
1168	NASDAQ	MMLP	Mon, Jun 25, 2007	41.61	41.61	40.96	41.08
1167	NASDAQ	MMLP	Fri, Jun 22, 2007	41.00	41.36	40.76	41.30
1166	NASDAQ	MMLP	Thu, Jun 21, 2007	41.33	41.33	40.41	40.75
1165	NASDAQ	MMLP	Wed, Jun 20, 2007	40.46	41.25	40.46	41.00
1164	NASDAQ	MMLP	Tue, Jun 19, 2007	40.49	40.49	39.45	40.43
1163	NASDAQ	MMLP	Mon, Jun 18, 2007	40.15	40.36	39.17	40.01
1162	NASDAQ	MMLP	Fri, Jun 15, 2007	39.70	40.84	39.70	39.99
1161	NASDAQ	MMLP	Thu, Jun 14, 2007	40.00	40.59	39.02	39.72
1160	NASDAQ	MMLP	Wed, Jun 13, 2007	40.25	41.02	39.70	40.23
1159	NASDAQ	MMLP	Tue, Jun 12, 2007	41.75	41.75	40.23	40.60
1158	NASDAQ	MMLP	Mon, Jun 11, 2007	40.90	41.75	40.88	41.74
1157	NASDAQ	MMLP	Fri, Jun 8, 2007	41.00	41.00	40.03	40.92
1156	NASDAQ	MMLP	Thu, Jun 7, 2007	41.05	41.31	40.09	40.33
1155	NASDAQ	MMLP	Wed, Jun 6, 2007	41.42	41.61	41.25	41.33
1154	NASDAQ	MMLP	Tue, Jun 5, 2007	41.80	41.92	41.25	41.92
1153	NASDAQ	MMLP	Mon, Jun 4, 2007	41.56	41.84	41.01	41.42
1152	NASDAQ	MMLP	Fri, Jun 1, 2007	41.55	42.00	41.41	41.55
1151	NASDAQ	MMLP	Thu, May 31, 2007	42.06	42.06	41.55	41.55
1150	NASDAQ	MMLP	Wed, May 30, 2007	41.59	42.31	41.46	41.75
1149	NASDAQ	MMLP	Tue, May 29, 2007	41.60	42.19	41.59	41.70
1148	NASDAQ	MMLP	Fri, May 25, 2007	41.35	41.55	41.21	41.35
1147	NASDAQ	MMLP	Thu, May 24, 2007	41.90	41.90	41.30	41.55
1146	NASDAQ	MMLP	Wed, May 23, 2007	41.68	42.05	41.32	41.46
1145	NASDAQ	MMLP	Tue, May 22, 2007	41.80	41.99	41.75	41.86
1144	NASDAQ	MMLP	Mon, May 21, 2007	41.44	42.00	40.96	41.81
1143	NASDAQ	MMLP	Fri, May 18, 2007	41.76	41.98	41.49	41.51
1142	NASDAQ	MMLP	Thu, May 17, 2007	42.06	42.19	41.75	41.93
1141	NASDAQ	MMLP	Wed, May 16, 2007	42.39	42.39	41.78	41.90
1140	NASDAQ	MMLP	Tue, May 15, 2007	42.25	42.42	41.98	42.28
1139	NASDAQ	MMLP	Mon, May 14, 2007	42.90	42.90	41.58	42.42
1138	NASDAQ	MMLP	Fri, May 11, 2007	41.28	42.50	41.03	42.25
1137	NASDAQ	MMLP	Thu, May 10, 2007	40.23	41.43	39.78	41.21
1136	NASDAQ	MMLP	Wed, May 9, 2007	39.88	40.36	39.88	40.08
1135	NASDAQ	MMLP	Tue, May 8, 2007	39.61	41.16	39.60	39.88
1134	NASDAQ	MMLP	Mon, May 7, 2007	41.32	42.41	41.32	41.60
1133	NASDAQ	MMLP	Fri, May 4, 2007	41.09	42.02	41.00	41.54
1132	NASDAQ	MMLP	Thu, May 3, 2007	41.31	41.56	41.00	41.05
1131	NASDAQ	MMLP	Wed, May 2, 2007	42.01	42.24	40.81	41.50
1130	NASDAQ	MMLP	Tue, May 1, 2007	42.39	42.58	41.74	42.31
1129	NASDAQ	MMLP	Mon, Apr 30, 2007	41.99	42.98	41.72	42.66
1128	NASDAQ	MMLP	Fri, Apr 27, 2007	40.84	41.03	40.65	40.68
1127	NASDAQ	MMLP	Thu, Apr 26, 2007	40.80	41.96	40.80	41.87
1126	NASDAQ	MMLP	Wed, Apr 25, 2007	41.33	41.88	40.16	41.08
1125	NASDAQ	MMLP	Tue, Apr 24, 2007	40.91	41.26	40.91	41.03
1124	NASDAQ	MMLP	Mon, Apr 23, 2007	40.47	41.12	40.26	41.04
1123	NASDAQ	MMLP	Fri, Apr 20, 2007	39.82	40.19	39.50	40.00
1122	NASDAQ	MMLP	Thu, Apr 19, 2007	40.04	40.24	39.75	39.82
1121	NASDAQ	MMLP	Wed, Apr 18, 2007	40.19	40.49	39.87	40.48
1120	NASDAQ	MMLP	Tue, Apr 17, 2007	40.25	40.25	39.50	39.89
1119	NASDAQ	MMLP	Mon, Apr 16, 2007	39.82	40.10	39.55	40.00
1118	NASDAQ	MMLP	Fri, Apr 13, 2007	39.87	40.03	39.58	39.95
1117	NASDAQ	MMLP	Thu, Apr 12, 2007	39.92	40.26	39.25	39.48
1116	NASDAQ	MMLP	Wed, Apr 11, 2007	40.26	40.63	39.86	40.02
1115	NASDAQ	MMLP	Tue, Apr 10, 2007	39.69	40.32	39.69	39.88
1114	NASDAQ	MMLP	Mon, Apr 9, 2007	40.17	40.17	39.78	39.90
1113	NASDAQ	MMLP	Thu, Apr 5, 2007	39.87	40.50	39.50	40.26
1112	NASDAQ	MMLP	Wed, Apr 4, 2007	40.21	40.63	39.77	39.92
1111	NASDAQ	MMLP	Tue, Apr 3, 2007	39.47	40.63	39.07	40.33
1110	NASDAQ	MMLP	Mon, Apr 2, 2007	39.05	40.13	39.05	39.54
1109	NASDAQ	MMLP	Fri, Mar 30, 2007	38.82	39.32	38.61	39.04
1108	NASDAQ	MMLP	Thu, Mar 29, 2007	38.75	39.22	38.43	39.04
1107	NASDAQ	MMLP	Wed, Mar 28, 2007	39.17	39.17	38.41	38.89
1106	NASDAQ	MMLP	Tue, Mar 27, 2007	38.16	39.17	38.16	38.92
1105	NASDAQ	MMLP	Mon, Mar 26, 2007	37.70	38.65	37.70	38.47
1104	NASDAQ	MMLP	Fri, Mar 23, 2007	37.90	37.90	37.60	37.70
1103	NASDAQ	MMLP	Thu, Mar 22, 2007	37.94	38.05	37.66	37.86
1102	NASDAQ	MMLP	Wed, Mar 21, 2007	38.06	38.50	37.85	38.00
1101	NASDAQ	MMLP	Tue, Mar 20, 2007	38.73	38.73	37.69	38.26
1100	NASDAQ	MMLP	Mon, Mar 19, 2007	39.15	39.25	38.93	39.00
1099	NASDAQ	MMLP	Fri, Mar 16, 2007	39.70	39.70	38.88	39.01
1098	NASDAQ	MMLP	Thu, Mar 15, 2007	39.49	41.23	39.14	39.15
1097	NASDAQ	MMLP	Wed, Mar 14, 2007	38.89	39.25	38.27	39.00
1096	NASDAQ	MMLP	Tue, Mar 13, 2007	38.75	39.40	38.15	39.36
1095	NASDAQ	MMLP	Mon, Mar 12, 2007	38.75	39.00	38.15	38.36
1094	NASDAQ	MMLP	Fri, Mar 9, 2007	38.47	39.00	37.43	39.00
1093	NASDAQ	MMLP	Thu, Mar 8, 2007	38.25	38.75	37.71	38.10
1092	NASDAQ	MMLP	Wed, Mar 7, 2007	38.33	39.00	38.06	38.07
1091	NASDAQ	MMLP	Tue, Mar 6, 2007	37.50	38.14	36.73	37.48
1090	NASDAQ	MMLP	Mon, Mar 5, 2007	35.91	36.44	35.76	36.00
1089	NASDAQ	MMLP	Fri, Mar 2, 2007	36.01	36.50	35.08	36.50
1088	NASDAQ	MMLP	Thu, Mar 1, 2007	36.00	36.50	35.03	36.01
1087	NASDAQ	MMLP	Wed, Feb 28, 2007	35.09	36.30	34.75	36.30
1086	NASDAQ	MMLP	Tue, Feb 27, 2007	35.40	35.91	35.16	35.25
1085	NASDAQ	MMLP	Mon, Feb 26, 2007	36.00	36.00	35.27	35.74
1084	NASDAQ	MMLP	Fri, Feb 23, 2007	35.50	35.50	34.80	35.32
1083	NASDAQ	MMLP	Thu, Feb 22, 2007	35.55	35.75	35.23	35.50
1082	NASDAQ	MMLP	Wed, Feb 21, 2007	35.50	35.75	35.24	35.50
1081	NASDAQ	MMLP	Tue, Feb 20, 2007	35.25	35.65	34.99	35.42
1080	NASDAQ	MMLP	Fri, Feb 16, 2007	34.77	35.25	34.77	35.10
1079	NASDAQ	MMLP	Thu, Feb 15, 2007	35.71	35.71	34.50	35.04
1078	NASDAQ	MMLP	Wed, Feb 14, 2007	34.90	35.09	34.88	35.04
1077	NASDAQ	MMLP	Tue, Feb 13, 2007	35.28	35.35	34.71	34.81
1076	NASDAQ	MMLP	Mon, Feb 12, 2007	35.10	35.23	34.81	35.00
1075	NASDAQ	MMLP	Fri, Feb 9, 2007	34.94	35.15	34.29	34.90
1074	NASDAQ	MMLP	Thu, Feb 8, 2007	35.49	35.49	34.81	35.10
1073	NASDAQ	MMLP	Wed, Feb 7, 2007	35.05	35.49	34.71	35.26
1072	NASDAQ	MMLP	Tue, Feb 6, 2007	35.47	35.47	34.57	35.26
1071	NASDAQ	MMLP	Mon, Feb 5, 2007	35.00	35.42	34.50	35.42
1070	NASDAQ	MMLP	Fri, Feb 2, 2007	34.75	35.12	33.85	35.00
1069	NASDAQ	MMLP	Thu, Feb 1, 2007	34.51	34.74	34.21	34.50
1068	NASDAQ	MMLP	Wed, Jan 31, 2007	33.92	34.51	33.81	34.43
1067	NASDAQ	MMLP	Tue, Jan 30, 2007	34.30	34.50	33.76	34.26
1066	NASDAQ	MMLP	Mon, Jan 29, 2007	34.18	35.20	34.18	35.00
1065	NASDAQ	MMLP	Fri, Jan 26, 2007	34.35	34.54	34.02	34.46
1064	NASDAQ	MMLP	Thu, Jan 25, 2007	34.81	34.92	34.30	34.40
1063	NASDAQ	MMLP	Wed, Jan 24, 2007	35.98	36.00	34.67	34.81
1062	NASDAQ	MMLP	Tue, Jan 23, 2007	34.50	35.58	34.50	35.58
1061	NASDAQ	MMLP	Mon, Jan 22, 2007	34.16	34.50	34.09	34.50
1060	NASDAQ	MMLP	Fri, Jan 19, 2007	34.16	34.32	33.53	33.99
1059	NASDAQ	MMLP	Thu, Jan 18, 2007	34.16	34.45	33.72	34.00
1058	NASDAQ	MMLP	Wed, Jan 17, 2007	33.50	34.14	32.90	33.99
1057	NASDAQ	MMLP	Tue, Jan 16, 2007	32.70	33.26	32.70	33.16
1056	NASDAQ	MMLP	Fri, Jan 12, 2007	33.32	34.07	32.68	32.96
1055	NASDAQ	MMLP	Thu, Jan 11, 2007	33.68	34.16	33.02	33.05
1054	NASDAQ	MMLP	Wed, Jan 10, 2007	33.68	33.68	32.73	33.50
1053	NASDAQ	MMLP	Tue, Jan 9, 2007	33.04	33.74	33.00	33.51
1052	NASDAQ	MMLP	Mon, Jan 8, 2007	33.25	33.42	33.01	33.17
1051	NASDAQ	MMLP	Fri, Jan 5, 2007	34.18	34.18	32.84	33.24
1050	NASDAQ	MMLP	Thu, Jan 4, 2007	33.68	33.76	33.27	33.33
1049	NASDAQ	MMLP	Wed, Jan 3, 2007	33.14	33.69	32.50	33.60
1048	NASDAQ	MMLP	Fri, Dec 29, 2006	33.59	33.89	33.18	33.24
1047	NASDAQ	MMLP	Thu, Dec 28, 2006	34.50	34.50	33.50	33.80
1046	NASDAQ	MMLP	Wed, Dec 27, 2006	34.15	34.15	33.50	33.64
1045	NASDAQ	MMLP	Tue, Dec 26, 2006	33.63	34.36	33.31	34.19
1044	NASDAQ	MMLP	Fri, Dec 22, 2006	33.00	33.65	33.00	33.42
1043	NASDAQ	MMLP	Thu, Dec 21, 2006	32.88	33.13	32.59	32.85
1042	NASDAQ	MMLP	Wed, Dec 20, 2006	32.51	33.58	32.51	32.64
1041	NASDAQ	MMLP	Tue, Dec 19, 2006	33.14	33.57	32.50	32.80
1040	NASDAQ	MMLP	Mon, Dec 18, 2006	32.61	33.29	32.61	33.14
1039	NASDAQ	MMLP	Fri, Dec 15, 2006	31.77	32.78	31.51	32.78
1038	NASDAQ	MMLP	Thu, Dec 14, 2006	31.14	31.80	30.88	31.61
1037	NASDAQ	MMLP	Wed, Dec 13, 2006	31.31	31.70	31.05	31.27
1036	NASDAQ	MMLP	Tue, Dec 12, 2006	31.74	31.74	31.30	31.37
1035	NASDAQ	MMLP	Mon, Dec 11, 2006	31.78	32.25	31.28	31.34
1034	NASDAQ	MMLP	Fri, Dec 8, 2006	31.15	31.90	31.15	31.74
1033	NASDAQ	MMLP	Thu, Dec 7, 2006	31.65	32.35	31.51	31.53
1032	NASDAQ	MMLP	Wed, Dec 6, 2006	32.45	32.45	31.45	31.79
1031	NASDAQ	MMLP	Tue, Dec 5, 2006	31.25	32.47	30.79	32.25
1030	NASDAQ	MMLP	Mon, Dec 4, 2006	30.64	31.46	30.64	31.25
1029	NASDAQ	MMLP	Fri, Dec 1, 2006	31.13	31.13	30.62	30.93
1028	NASDAQ	MMLP	Thu, Nov 30, 2006	30.87	31.16	30.87	31.12
1027	NASDAQ	MMLP	Wed, Nov 29, 2006	31.60	31.60	30.85	31.07
1026	NASDAQ	MMLP	Tue, Nov 28, 2006	30.85	31.25	30.53	31.25
1025	NASDAQ	MMLP	Mon, Nov 27, 2006	30.97	30.97	30.51	30.72
1024	NASDAQ	MMLP	Fri, Nov 24, 2006	30.90	30.90	30.51	30.73
1023	NASDAQ	MMLP	Wed, Nov 22, 2006	30.37	30.89	30.37	30.85
1022	NASDAQ	MMLP	Tue, Nov 21, 2006	30.10	31.10	30.10	30.52
1021	NASDAQ	MMLP	Mon, Nov 20, 2006	30.00	30.29	29.96	30.10
1020	NASDAQ	MMLP	Fri, Nov 17, 2006	30.17	30.39	29.82	30.17
1019	NASDAQ	MMLP	Thu, Nov 16, 2006	31.00	31.09	30.23	30.66
1018	NASDAQ	MMLP	Wed, Nov 15, 2006	30.80	31.44	30.80	30.97
1017	NASDAQ	MMLP	Tue, Nov 14, 2006	30.06	30.98	30.06	30.80
1016	NASDAQ	MMLP	Mon, Nov 13, 2006	32.00	32.10	30.30	30.41
1015	NASDAQ	MMLP	Fri, Nov 10, 2006	34.50	34.50	32.02	32.10
1014	NASDAQ	MMLP	Thu, Nov 9, 2006	35.50	35.50	34.71	34.99
1013	NASDAQ	MMLP	Wed, Nov 8, 2006	35.95	35.95	34.73	35.00
1012	NASDAQ	MMLP	Tue, Nov 7, 2006	35.39	35.39	34.40	35.00
1011	NASDAQ	MMLP	Mon, Nov 6, 2006	34.80	35.77	34.75	35.60
1010	NASDAQ	MMLP	Fri, Nov 3, 2006	33.57	34.79	33.57	34.79
1009	NASDAQ	MMLP	Thu, Nov 2, 2006	33.10	33.75	33.07	33.74
1008	NASDAQ	MMLP	Wed, Nov 1, 2006	33.09	33.65	32.77	33.11
1007	NASDAQ	MMLP	Tue, Oct 31, 2006	33.54	33.80	33.32	33.80
1006	NASDAQ	MMLP	Mon, Oct 30, 2006	33.50	33.93	33.19	33.32
1005	NASDAQ	MMLP	Fri, Oct 27, 2006	34.00	34.00	33.04	33.43
1004	NASDAQ	MMLP	Thu, Oct 26, 2006	33.60	33.95	33.42	33.95
1003	NASDAQ	MMLP	Wed, Oct 25, 2006	33.60	33.68	33.01	33.48
1002	NASDAQ	MMLP	Tue, Oct 24, 2006	32.95	33.75	32.95	33.62
1001	NASDAQ	MMLP	Mon, Oct 23, 2006	32.90	33.00	32.75	32.91
1000	NASDAQ	MMLP	Fri, Oct 20, 2006	33.02	33.02	32.89	33.01
999	NASDAQ	MMLP	Thu, Oct 19, 2006	33.00	33.02	32.80	33.02
998	NASDAQ	MMLP	Wed, Oct 18, 2006	32.87	33.24	32.77	33.02
997	NASDAQ	MMLP	Tue, Oct 17, 2006	32.75	32.90	32.75	32.90
996	NASDAQ	MMLP	Mon, Oct 16, 2006	32.95	32.95	32.70	32.85
995	NASDAQ	MMLP	Fri, Oct 13, 2006	32.71	32.90	32.71	32.88
994	NASDAQ	MMLP	Thu, Oct 12, 2006	32.60	32.80	32.60	32.80
993	NASDAQ	MMLP	Wed, Oct 11, 2006	32.57	32.70	32.55	32.70
992	NASDAQ	MMLP	Tue, Oct 10, 2006	32.56	33.00	32.40	32.60
991	NASDAQ	MMLP	Mon, Oct 9, 2006	32.85	33.00	32.42	32.70
990	NASDAQ	MMLP	Fri, Oct 6, 2006	32.76	32.79	32.40	32.69
989	NASDAQ	MMLP	Thu, Oct 5, 2006	32.62	32.99	32.32	32.87
988	NASDAQ	MMLP	Wed, Oct 4, 2006	32.73	33.00	32.26	32.67
987	NASDAQ	MMLP	Tue, Oct 3, 2006	33.02	33.02	32.28	33.00
986	NASDAQ	MMLP	Mon, Oct 2, 2006	33.24	33.24	32.75	33.24
985	NASDAQ	MMLP	Fri, Sep 29, 2006	33.00	33.10	32.85	33.00
984	NASDAQ	MMLP	Thu, Sep 28, 2006	32.95	33.13	32.55	32.88
983	NASDAQ	MMLP	Wed, Sep 27, 2006	32.61	33.18	32.61	32.62
982	NASDAQ	MMLP	Tue, Sep 26, 2006	32.24	32.74	32.06	32.61
981	NASDAQ	MMLP	Mon, Sep 25, 2006	32.05	32.23	32.01	32.20
980	NASDAQ	MMLP	Fri, Sep 22, 2006	32.10	32.16	32.05	32.07
979	NASDAQ	MMLP	Thu, Sep 21, 2006	32.07	32.50	32.07	32.15
978	NASDAQ	MMLP	Wed, Sep 20, 2006	32.68	32.68	32.00	32.12
977	NASDAQ	MMLP	Tue, Sep 19, 2006	33.08	33.22	32.35	32.50
976	NASDAQ	MMLP	Mon, Sep 18, 2006	32.57	33.18	32.43	33.18
975	NASDAQ	MMLP	Fri, Sep 15, 2006	32.50	33.15	32.50	32.57
974	NASDAQ	MMLP	Thu, Sep 14, 2006	32.47	32.80	32.37	32.80
973	NASDAQ	MMLP	Wed, Sep 13, 2006	32.97	33.31	32.65	32.81
972	NASDAQ	MMLP	Tue, Sep 12, 2006	32.20	32.80	32.20	32.50
971	NASDAQ	MMLP	Mon, Sep 11, 2006	32.75	32.75	32.02	32.36
970	NASDAQ	MMLP	Fri, Sep 8, 2006	33.12	33.12	32.70	32.80
969	NASDAQ	MMLP	Thu, Sep 7, 2006	33.40	33.50	33.25	33.29
968	NASDAQ	MMLP	Wed, Sep 6, 2006	33.40	33.95	33.30	33.43
967	NASDAQ	MMLP	Tue, Sep 5, 2006	33.59	33.95	33.40	33.85
966	NASDAQ	MMLP	Fri, Sep 1, 2006	33.24	33.80	32.99	33.59
965	NASDAQ	MMLP	Thu, Aug 31, 2006	33.50	33.90	33.25	33.37
964	NASDAQ	MMLP	Wed, Aug 30, 2006	33.80	33.80	32.94	33.25
963	NASDAQ	MMLP	Tue, Aug 29, 2006	31.92	33.80	31.92	33.58
962	NASDAQ	MMLP	Mon, Aug 28, 2006	33.55	33.99	32.81	32.90
961	NASDAQ	MMLP	Fri, Aug 25, 2006	32.70	33.40	32.45	33.40
960	NASDAQ	MMLP	Thu, Aug 24, 2006	32.14	33.00	32.14	33.00
959	NASDAQ	MMLP	Wed, Aug 23, 2006	32.15	32.63	32.02	32.60
958	NASDAQ	MMLP	Tue, Aug 22, 2006	32.95	32.95	32.24	32.41
957	NASDAQ	MMLP	Mon, Aug 21, 2006	32.75	33.00	32.25	32.63
956	NASDAQ	MMLP	Fri, Aug 18, 2006	32.00	32.50	31.89	32.50
955	NASDAQ	MMLP	Thu, Aug 17, 2006	32.35	32.38	32.10	32.38
954	NASDAQ	MMLP	Wed, Aug 16, 2006	31.62	32.39	31.62	32.02
953	NASDAQ	MMLP	Tue, Aug 15, 2006	32.35	32.35	31.86	31.91
952	NASDAQ	MMLP	Mon, Aug 14, 2006	32.00	32.35	31.71	31.99
951	NASDAQ	MMLP	Fri, Aug 11, 2006	32.50	32.50	31.55	32.20
950	NASDAQ	MMLP	Thu, Aug 10, 2006	31.95	32.40	31.55	31.94
949	NASDAQ	MMLP	Wed, Aug 9, 2006	32.60	32.60	31.30	31.95
948	NASDAQ	MMLP	Tue, Aug 8, 2006	32.00	32.60	32.00	32.58
947	NASDAQ	MMLP	Mon, Aug 7, 2006	32.30	32.60	31.80	31.81
946	NASDAQ	MMLP	Fri, Aug 4, 2006	32.68	32.74	32.30	32.57
945	NASDAQ	MMLP	Thu, Aug 3, 2006	31.64	33.07	31.52	32.60
944	NASDAQ	MMLP	Wed, Aug 2, 2006	32.52	32.52	31.43	31.98
943	NASDAQ	MMLP	Tue, Aug 1, 2006	31.36	31.90	31.26	31.51
942	NASDAQ	MMLP	Mon, Jul 31, 2006	31.64	31.90	31.31	31.75
941	NASDAQ	MMLP	Fri, Jul 28, 2006	31.34	31.64	31.25	31.47
940	NASDAQ	MMLP	Thu, Jul 27, 2006	31.70	32.00	31.11	31.52
939	NASDAQ	MMLP	Wed, Jul 26, 2006	31.49	32.15	31.49	32.00
938	NASDAQ	MMLP	Tue, Jul 25, 2006	31.50	31.85	31.35	31.75
937	NASDAQ	MMLP	Mon, Jul 24, 2006	30.99	31.59	30.99	31.41
936	NASDAQ	MMLP	Fri, Jul 21, 2006	31.54	32.00	31.03	31.43
935	NASDAQ	MMLP	Thu, Jul 20, 2006	31.50	31.71	31.25	31.51
934	NASDAQ	MMLP	Wed, Jul 19, 2006	31.12	32.00	31.12	31.59
933	NASDAQ	MMLP	Tue, Jul 18, 2006	31.27	31.94	31.27	31.52
932	NASDAQ	MMLP	Mon, Jul 17, 2006	31.24	32.19	31.09	31.54
931	NASDAQ	MMLP	Fri, Jul 14, 2006	31.25	31.36	30.96	31.20
930	NASDAQ	MMLP	Thu, Jul 13, 2006	31.25	31.25	31.03	31.25
929	NASDAQ	MMLP	Wed, Jul 12, 2006	31.20	31.24	31.00	31.18
928	NASDAQ	MMLP	Tue, Jul 11, 2006	31.22	31.25	31.00	31.15
927	NASDAQ	MMLP	Mon, Jul 10, 2006	31.05	31.21	30.87	31.21
926	NASDAQ	MMLP	Fri, Jul 7, 2006	31.00	31.16	30.90	31.02
925	NASDAQ	MMLP	Thu, Jul 6, 2006	30.53	31.20	30.53	31.20
924	NASDAQ	MMLP	Wed, Jul 5, 2006	30.98	31.05	30.53	30.53
923	NASDAQ	MMLP	Mon, Jul 3, 2006	30.84	31.09	30.80	31.05
922	NASDAQ	MMLP	Fri, Jun 30, 2006	30.96	30.96	30.52	30.78
921	NASDAQ	MMLP	Thu, Jun 29, 2006	30.91	30.93	30.59	30.64
920	NASDAQ	MMLP	Wed, Jun 28, 2006	31.20	31.20	30.80	30.98
919	NASDAQ	MMLP	Tue, Jun 27, 2006	31.00	31.23	31.00	31.21
918	NASDAQ	MMLP	Mon, Jun 26, 2006	31.05	31.25	31.05	31.25
917	NASDAQ	MMLP	Fri, Jun 23, 2006	31.15	31.24	31.10	31.20
916	NASDAQ	MMLP	Thu, Jun 22, 2006	30.90	31.13	30.76	31.12
915	NASDAQ	MMLP	Wed, Jun 21, 2006	30.83	31.25	30.72	30.91
914	NASDAQ	MMLP	Tue, Jun 20, 2006	30.98	31.40	30.50	31.06
913	NASDAQ	MMLP	Mon, Jun 19, 2006	31.25	31.28	30.84	31.00
912	NASDAQ	MMLP	Fri, Jun 16, 2006	30.76	31.40	30.76	31.02
911	NASDAQ	MMLP	Thu, Jun 15, 2006	30.88	31.24	30.74	31.09
910	NASDAQ	MMLP	Wed, Jun 14, 2006	29.85	30.47	29.85	30.45
909	NASDAQ	MMLP	Tue, Jun 13, 2006	30.69	30.87	29.85	30.14
908	NASDAQ	MMLP	Mon, Jun 12, 2006	30.45	31.33	30.45	30.53
907	NASDAQ	MMLP	Fri, Jun 9, 2006	31.40	31.40	30.46	30.60
906	NASDAQ	MMLP	Thu, Jun 8, 2006	31.35	31.38	30.66	31.11
905	NASDAQ	MMLP	Wed, Jun 7, 2006	31.17	31.85	31.01	31.63
904	NASDAQ	MMLP	Tue, Jun 6, 2006	31.54	32.20	30.52	31.59
903	NASDAQ	MMLP	Mon, Jun 5, 2006	32.00	33.35	31.71	31.88
902	NASDAQ	MMLP	Fri, Jun 2, 2006	30.75	32.81	30.75	32.03
901	NASDAQ	MMLP	Thu, Jun 1, 2006	31.21	31.58	30.65	30.92
900	NASDAQ	MMLP	Wed, May 31, 2006	30.85	31.22	30.85	31.22
899	NASDAQ	MMLP	Tue, May 30, 2006	30.68	30.87	29.97	30.47
898	NASDAQ	MMLP	Fri, May 26, 2006	30.40	31.18	30.35	30.50
897	NASDAQ	MMLP	Thu, May 25, 2006	31.00	31.17	30.51	30.58
896	NASDAQ	MMLP	Wed, May 24, 2006	31.00	31.00	29.55	30.81
895	NASDAQ	MMLP	Tue, May 23, 2006	30.15	31.50	29.90	31.21
894	NASDAQ	MMLP	Mon, May 22, 2006	30.22	30.39	30.00	30.15
893	NASDAQ	MMLP	Fri, May 19, 2006	29.98	30.47	29.90	30.30
892	NASDAQ	MMLP	Thu, May 18, 2006	30.33	30.53	30.21	30.25
891	NASDAQ	MMLP	Wed, May 17, 2006	30.65	30.95	29.09	30.13
890	NASDAQ	MMLP	Tue, May 16, 2006	31.02	31.02	30.50	30.62
889	NASDAQ	MMLP	Mon, May 15, 2006	30.00	30.83	30.00	30.54
888	NASDAQ	MMLP	Fri, May 12, 2006	31.20	31.38	29.40	30.17
887	NASDAQ	MMLP	Thu, May 11, 2006	31.45	31.48	30.78	30.81
886	NASDAQ	MMLP	Wed, May 10, 2006	31.36	31.44	30.90	31.42
885	NASDAQ	MMLP	Tue, May 9, 2006	31.01	31.54	31.01	31.36
884	NASDAQ	MMLP	Mon, May 8, 2006	30.94	31.54	30.92	31.54
883	NASDAQ	MMLP	Fri, May 5, 2006	30.95	31.22	30.56	31.22
882	NASDAQ	MMLP	Thu, May 4, 2006	30.80	31.09	30.65	31.05
881	NASDAQ	MMLP	Wed, May 3, 2006	30.46	30.80	30.46	30.75
880	NASDAQ	MMLP	Tue, May 2, 2006	30.90	30.95	30.47	30.75
879	NASDAQ	MMLP	Mon, May 1, 2006	30.95	31.14	30.65	30.72
878	NASDAQ	MMLP	Fri, Apr 28, 2006	30.89	31.16	30.50	30.95
877	NASDAQ	MMLP	Thu, Apr 27, 2006	30.52	31.08	30.11	30.70
876	NASDAQ	MMLP	Wed, Apr 26, 2006	31.29	31.32	31.10	31.10
875	NASDAQ	MMLP	Tue, Apr 25, 2006	31.40	31.48	31.04	31.31
874	NASDAQ	MMLP	Mon, Apr 24, 2006	31.59	31.59	31.01	31.35
873	NASDAQ	MMLP	Fri, Apr 21, 2006	31.19	31.59	31.17	31.40
872	NASDAQ	MMLP	Thu, Apr 20, 2006	31.20	31.59	31.20	31.59
871	NASDAQ	MMLP	Wed, Apr 19, 2006	31.13	31.50	31.06	31.40
870	NASDAQ	MMLP	Tue, Apr 18, 2006	30.87	31.52	30.87	31.32
869	NASDAQ	MMLP	Mon, Apr 17, 2006	30.42	31.15	30.42	30.99
868	NASDAQ	MMLP	Thu, Apr 13, 2006	30.88	30.88	30.41	30.55
867	NASDAQ	MMLP	Wed, Apr 12, 2006	30.55	30.90	30.55	30.55
866	NASDAQ	MMLP	Tue, Apr 11, 2006	30.80	31.20	30.55	30.59
865	NASDAQ	MMLP	Mon, Apr 10, 2006	30.89	31.26	30.75	31.05
864	NASDAQ	MMLP	Fri, Apr 7, 2006	31.20	31.43	30.85	31.05
863	NASDAQ	MMLP	Thu, Apr 6, 2006	30.84	31.51	30.82	31.21
862	NASDAQ	MMLP	Wed, Apr 5, 2006	31.31	31.31	30.45	31.11
861	NASDAQ	MMLP	Tue, Apr 4, 2006	30.76	31.51	30.50	31.51
860	NASDAQ	MMLP	Mon, Apr 3, 2006	31.51	31.51	30.58	31.00
859	NASDAQ	MMLP	Fri, Mar 31, 2006	31.10	31.62	30.86	31.20
858	NASDAQ	MMLP	Thu, Mar 30, 2006	31.08	31.45	30.88	31.05
857	NASDAQ	MMLP	Wed, Mar 29, 2006	31.29	31.62	31.15	31.41
856	NASDAQ	MMLP	Tue, Mar 28, 2006	31.23	31.65	31.23	31.47
855	NASDAQ	MMLP	Mon, Mar 27, 2006	31.41	31.66	30.68	31.30
854	NASDAQ	MMLP	Fri, Mar 24, 2006	31.50	31.91	31.41	31.41
853	NASDAQ	MMLP	Thu, Mar 23, 2006	31.72	32.23	31.50	31.50
852	NASDAQ	MMLP	Wed, Mar 22, 2006	31.37	31.95	31.37	31.95
851	NASDAQ	MMLP	Tue, Mar 21, 2006	31.00	31.80	31.00	31.50
850	NASDAQ	MMLP	Mon, Mar 20, 2006	32.15	32.39	31.02	31.47
849	NASDAQ	MMLP	Fri, Mar 17, 2006	30.90	33.00	30.72	31.57
848	NASDAQ	MMLP	Thu, Mar 16, 2006	30.99	30.99	29.59	30.34
847	NASDAQ	MMLP	Wed, Mar 15, 2006	29.23	29.46	29.00	29.29
846	NASDAQ	MMLP	Tue, Mar 14, 2006	29.59	29.68	29.47	29.60
845	NASDAQ	MMLP	Mon, Mar 13, 2006	29.11	29.70	29.11	29.70
844	NASDAQ	MMLP	Fri, Mar 10, 2006	29.45	29.50	29.10	29.38
843	NASDAQ	MMLP	Thu, Mar 9, 2006	29.20	29.51	28.70	29.30
842	NASDAQ	MMLP	Wed, Mar 8, 2006	28.70	29.13	28.63	29.12
841	NASDAQ	MMLP	Tue, Mar 7, 2006	29.20	29.28	28.65	28.84
840	NASDAQ	MMLP	Mon, Mar 6, 2006	29.33	29.53	29.18	29.50
839	NASDAQ	MMLP	Fri, Mar 3, 2006	29.70	29.74	29.12	29.72
838	NASDAQ	MMLP	Thu, Mar 2, 2006	29.29	29.86	29.29	29.70
837	NASDAQ	MMLP	Wed, Mar 1, 2006	29.11	29.78	29.11	29.60
836	NASDAQ	MMLP	Tue, Feb 28, 2006	29.38	29.85	29.13	29.85
835	NASDAQ	MMLP	Mon, Feb 27, 2006	30.00	30.00	29.45	29.54
834	NASDAQ	MMLP	Fri, Feb 24, 2006	29.38	29.97	29.38	29.79
833	NASDAQ	MMLP	Thu, Feb 23, 2006	29.50	29.74	28.87	29.55
832	NASDAQ	MMLP	Wed, Feb 22, 2006	28.97	29.68	28.97	29.68
831	NASDAQ	MMLP	Tue, Feb 21, 2006	29.70	29.84	29.23	29.58
830	NASDAQ	MMLP	Fri, Feb 17, 2006	29.20	29.70	29.20	29.54
829	NASDAQ	MMLP	Thu, Feb 16, 2006	29.29	29.74	28.79	29.25
828	NASDAQ	MMLP	Wed, Feb 15, 2006	29.04	29.64	28.95	29.35
827	NASDAQ	MMLP	Tue, Feb 14, 2006	29.00	29.23	28.83	29.00
826	NASDAQ	MMLP	Mon, Feb 13, 2006	30.09	30.09	28.80	29.30
825	NASDAQ	MMLP	Fri, Feb 10, 2006	29.66	29.89	28.62	29.28
824	NASDAQ	MMLP	Thu, Feb 9, 2006	30.10	30.30	29.80	29.96
823	NASDAQ	MMLP	Wed, Feb 8, 2006	29.81	30.13	29.81	29.86
822	NASDAQ	MMLP	Tue, Feb 7, 2006	30.50	30.50	29.50	30.16
821	NASDAQ	MMLP	Mon, Feb 6, 2006	29.70	30.05	29.25	29.49
820	NASDAQ	MMLP	Fri, Feb 3, 2006	29.80	29.88	29.29	29.61
819	NASDAQ	MMLP	Thu, Feb 2, 2006	30.34	30.34	29.68	29.78
818	NASDAQ	MMLP	Wed, Feb 1, 2006	30.30	30.88	30.02	30.20
817	NASDAQ	MMLP	Tue, Jan 31, 2006	29.90	30.50	29.70	30.35
816	NASDAQ	MMLP	Mon, Jan 30, 2006	29.75	29.90	29.38	29.70
815	NASDAQ	MMLP	Fri, Jan 27, 2006	30.00	30.35	29.98	30.15
814	NASDAQ	MMLP	Thu, Jan 26, 2006	30.39	30.39	29.91	30.00
813	NASDAQ	MMLP	Wed, Jan 25, 2006	30.13	30.39	29.95	30.11
812	NASDAQ	MMLP	Tue, Jan 24, 2006	30.12	30.12	29.95	30.01
811	NASDAQ	MMLP	Mon, Jan 23, 2006	30.19	30.20	29.80	30.01
810	NASDAQ	MMLP	Fri, Jan 20, 2006	29.90	30.20	29.79	30.10
809	NASDAQ	MMLP	Thu, Jan 19, 2006	29.87	29.95	29.75	29.75
808	NASDAQ	MMLP	Wed, Jan 18, 2006	29.90	29.93	29.70	29.91
807	NASDAQ	MMLP	Tue, Jan 17, 2006	29.69	29.99	29.58	29.85
806	NASDAQ	MMLP	Fri, Jan 13, 2006	29.95	29.95	29.59	29.66
805	NASDAQ	MMLP	Thu, Jan 12, 2006	30.00	30.00	29.65	29.75
804	NASDAQ	MMLP	Wed, Jan 11, 2006	29.25	30.11	29.12	29.85
803	NASDAQ	MMLP	Tue, Jan 10, 2006	29.49	29.50	29.00	29.15
802	NASDAQ	MMLP	Mon, Jan 9, 2006	29.87	29.87	28.63	29.00
801	NASDAQ	MMLP	Fri, Jan 6, 2006	30.00	30.07	29.10	29.12
800	NASDAQ	MMLP	Thu, Jan 5, 2006	30.00	30.25	29.75	29.75
799	NASDAQ	MMLP	Wed, Jan 4, 2006	30.00	30.43	29.75	30.25
798	NASDAQ	MMLP	Tue, Jan 3, 2006	30.00	30.53	29.75	30.01
797	NASDAQ	MMLP	Fri, Dec 30, 2005	29.50	30.02	29.09	29.70
796	NASDAQ	MMLP	Thu, Dec 29, 2005	30.48	30.48	29.70	29.70
795	NASDAQ	MMLP	Wed, Dec 28, 2005	30.90	30.90	29.93	29.95
794	NASDAQ	MMLP	Tue, Dec 27, 2005	30.63	30.63	30.07	30.07
793	NASDAQ	MMLP	Fri, Dec 23, 2005	30.38	30.62	30.25	30.50
792	NASDAQ	MMLP	Thu, Dec 22, 2005	30.26	30.50	30.20	30.25
791	NASDAQ	MMLP	Wed, Dec 21, 2005	30.50	30.75	30.26	30.42
790	NASDAQ	MMLP	Tue, Dec 20, 2005	30.86	30.86	30.50	30.51
789	NASDAQ	MMLP	Mon, Dec 19, 2005	31.38	31.38	30.50	30.50
788	NASDAQ	MMLP	Fri, Dec 16, 2005	30.97	31.03	30.58	30.60
787	NASDAQ	MMLP	Thu, Dec 15, 2005	31.00	31.00	30.40	30.43
786	NASDAQ	MMLP	Wed, Dec 14, 2005	30.46	30.85	30.41	30.85
785	NASDAQ	MMLP	Tue, Dec 13, 2005	30.56	31.00	30.53	30.94
784	NASDAQ	MMLP	Mon, Dec 12, 2005	31.48	31.48	30.52	31.00
783	NASDAQ	MMLP	Fri, Dec 9, 2005	30.43	31.00	30.40	31.00
782	NASDAQ	MMLP	Thu, Dec 8, 2005	30.82	31.00	30.80	30.81
781	NASDAQ	MMLP	Wed, Dec 7, 2005	30.92	31.03	30.80	30.97
780	NASDAQ	MMLP	Tue, Dec 6, 2005	31.49	31.49	30.90	31.02
779	NASDAQ	MMLP	Mon, Dec 5, 2005	31.88	31.88	31.02	31.02
778	NASDAQ	MMLP	Fri, Dec 2, 2005	31.25	31.30	31.02	31.02
777	NASDAQ	MMLP	Thu, Dec 1, 2005	32.03	32.10	31.04	31.25
776	NASDAQ	MMLP	Wed, Nov 30, 2005	32.20	32.35	31.93	31.99
775	NASDAQ	MMLP	Tue, Nov 29, 2005	31.80	32.25	31.71	32.11
774	NASDAQ	MMLP	Mon, Nov 28, 2005	31.69	31.90	31.50	31.90
773	NASDAQ	MMLP	Fri, Nov 25, 2005	30.94	31.55	30.94	31.55
772	NASDAQ	MMLP	Wed, Nov 23, 2005	30.68	31.00	30.68	30.94
771	NASDAQ	MMLP	Tue, Nov 22, 2005	31.15	31.73	30.50	30.99
770	NASDAQ	MMLP	Mon, Nov 21, 2005	30.84	31.49	30.79	30.98
769	NASDAQ	MMLP	Fri, Nov 18, 2005	31.45	31.50	30.84	30.90
768	NASDAQ	MMLP	Thu, Nov 17, 2005	30.84	31.52	30.41	31.30
767	NASDAQ	MMLP	Wed, Nov 16, 2005	31.05	32.33	30.30	31.19
766	NASDAQ	MMLP	Tue, Nov 15, 2005	32.78	32.78	31.55	31.55
765	NASDAQ	MMLP	Mon, Nov 14, 2005	32.63	32.93	32.31	32.33
764	NASDAQ	MMLP	Fri, Nov 11, 2005	32.90	32.93	32.01	32.14
763	NASDAQ	MMLP	Thu, Nov 10, 2005	32.50	33.54	32.50	32.85
762	NASDAQ	MMLP	Wed, Nov 9, 2005	31.95	32.46	31.86	32.00
761	NASDAQ	MMLP	Tue, Nov 8, 2005	31.89	32.00	31.62	31.80
760	NASDAQ	MMLP	Mon, Nov 7, 2005	32.39	32.39	31.48	31.48
759	NASDAQ	MMLP	Fri, Nov 4, 2005	31.42	31.94	31.42	31.47
758	NASDAQ	MMLP	Thu, Nov 3, 2005	32.15	32.15	31.67	31.80
757	NASDAQ	MMLP	Wed, Nov 2, 2005	31.73	32.31	31.22	32.16
756	NASDAQ	MMLP	Tue, Nov 1, 2005	32.39	32.39	32.18	32.19
755	NASDAQ	MMLP	Mon, Oct 31, 2005	32.38	32.68	32.16	32.50
754	NASDAQ	MMLP	Fri, Oct 28, 2005	32.50	32.50	31.51	31.99
753	NASDAQ	MMLP	Thu, Oct 27, 2005	32.00	32.32	31.32	32.17
752	NASDAQ	MMLP	Wed, Oct 26, 2005	31.66	32.09	31.55	31.88
751	NASDAQ	MMLP	Tue, Oct 25, 2005	32.29	32.29	31.26	31.74
750	NASDAQ	MMLP	Mon, Oct 24, 2005	31.71	32.00	31.03	31.68
749	NASDAQ	MMLP	Fri, Oct 21, 2005	30.90	32.01	29.80	31.70
748	NASDAQ	MMLP	Thu, Oct 20, 2005	31.00	32.23	30.96	31.27
747	NASDAQ	MMLP	Wed, Oct 19, 2005	31.51	31.77	31.00	31.14
746	NASDAQ	MMLP	Tue, Oct 18, 2005	31.55	31.55	31.00	31.33
745	NASDAQ	MMLP	Mon, Oct 17, 2005	31.98	32.21	31.06	31.64
744	NASDAQ	MMLP	Fri, Oct 14, 2005	32.25	32.30	31.50	31.99
743	NASDAQ	MMLP	Thu, Oct 13, 2005	32.49	32.49	31.77	32.36
742	NASDAQ	MMLP	Wed, Oct 12, 2005	32.09	32.48	32.09	32.40
741	NASDAQ	MMLP	Tue, Oct 11, 2005	32.44	32.50	32.23	32.36
740	NASDAQ	MMLP	Mon, Oct 10, 2005	32.36	32.79	32.00	32.39
739	NASDAQ	MMLP	Fri, Oct 7, 2005	31.57	32.82	31.50	32.55
738	NASDAQ	MMLP	Thu, Oct 6, 2005	32.90	32.90	32.00	32.00
737	NASDAQ	MMLP	Wed, Oct 5, 2005	32.81	32.81	32.32	32.32
736	NASDAQ	MMLP	Tue, Oct 4, 2005	32.60	33.09	32.50	32.92
735	NASDAQ	MMLP	Mon, Oct 3, 2005	32.71	33.10	32.51	33.04
734	NASDAQ	MMLP	Fri, Sep 30, 2005	32.52	33.17	32.33	33.08
733	NASDAQ	MMLP	Thu, Sep 29, 2005	32.32	32.59	32.32	32.45
732	NASDAQ	MMLP	Wed, Sep 28, 2005	33.57	33.57	32.52	32.56
731	NASDAQ	MMLP	Tue, Sep 27, 2005	33.42	33.42	33.10	33.39
730	NASDAQ	MMLP	Mon, Sep 26, 2005	33.12	33.83	32.94	32.95
729	NASDAQ	MMLP	Fri, Sep 23, 2005	32.92	32.92	32.32	32.85
728	NASDAQ	MMLP	Thu, Sep 22, 2005	32.87	32.91	32.32	32.42
727	NASDAQ	MMLP	Wed, Sep 21, 2005	33.15	33.75	33.00	33.57
726	NASDAQ	MMLP	Tue, Sep 20, 2005	33.95	33.98	33.60	33.76
725	NASDAQ	MMLP	Mon, Sep 19, 2005	34.08	34.18	33.85	33.95
724	NASDAQ	MMLP	Fri, Sep 16, 2005	33.85	34.20	33.85	34.08
723	NASDAQ	MMLP	Thu, Sep 15, 2005	34.19	34.24	33.85	33.85
722	NASDAQ	MMLP	Wed, Sep 14, 2005	34.15	34.15	33.65	33.65
721	NASDAQ	MMLP	Tue, Sep 13, 2005	33.76	34.25	33.29	34.25
720	NASDAQ	MMLP	Mon, Sep 12, 2005	33.53	34.15	33.40	33.60
719	NASDAQ	MMLP	Fri, Sep 9, 2005	33.50	34.25	33.50	33.84
718	NASDAQ	MMLP	Thu, Sep 8, 2005	32.75	33.14	32.20	32.59
717	NASDAQ	MMLP	Wed, Sep 7, 2005	33.19	33.50	32.52	32.82
716	NASDAQ	MMLP	Tue, Sep 6, 2005	32.80	33.19	31.60	32.84
715	NASDAQ	MMLP	Fri, Sep 2, 2005	32.35	32.75	32.35	32.68
714	NASDAQ	MMLP	Thu, Sep 1, 2005	30.19	32.39	30.19	32.30
713	NASDAQ	MMLP	Wed, Aug 31, 2005	31.41	31.41	29.68	30.19
712	NASDAQ	MMLP	Tue, Aug 30, 2005	30.67	31.22	29.80	30.40
711	NASDAQ	MMLP	Mon, Aug 29, 2005	31.12	31.94	31.12	31.44
710	NASDAQ	MMLP	Fri, Aug 26, 2005	32.00	32.00	31.13	31.94
709	NASDAQ	MMLP	Thu, Aug 25, 2005	32.25	32.25	31.25	31.43
708	NASDAQ	MMLP	Wed, Aug 24, 2005	31.41	31.78	31.26	31.36
707	NASDAQ	MMLP	Tue, Aug 23, 2005	30.30	32.33	30.29	31.95
706	NASDAQ	MMLP	Mon, Aug 22, 2005	31.00	31.61	30.70	30.71
705	NASDAQ	MMLP	Fri, Aug 19, 2005	32.59	32.59	30.77	31.00
704	NASDAQ	MMLP	Thu, Aug 18, 2005	30.37	31.90	30.37	31.90
703	NASDAQ	MMLP	Wed, Aug 17, 2005	31.19	31.19	30.26	30.75
702	NASDAQ	MMLP	Tue, Aug 16, 2005	31.75	31.98	31.00	31.31
701	NASDAQ	MMLP	Mon, Aug 15, 2005	32.00	32.71	31.53	31.78
700	NASDAQ	MMLP	Fri, Aug 12, 2005	31.95	32.12	31.15	31.94
699	NASDAQ	MMLP	Thu, Aug 11, 2005	32.20	32.20	31.30	31.71
698	NASDAQ	MMLP	Wed, Aug 10, 2005	32.91	33.01	31.75	32.10
697	NASDAQ	MMLP	Tue, Aug 9, 2005	32.55	32.96	32.11	32.50
696	NASDAQ	MMLP	Mon, Aug 8, 2005	32.30	32.55	32.15	32.21
695	NASDAQ	MMLP	Fri, Aug 5, 2005	32.41	32.41	31.50	31.50
694	NASDAQ	MMLP	Thu, Aug 4, 2005	32.00	32.29	32.00	32.01
693	NASDAQ	MMLP	Wed, Aug 3, 2005	32.35	32.55	31.51	32.50
692	NASDAQ	MMLP	Tue, Aug 2, 2005	32.80	32.80	32.00	32.20
691	NASDAQ	MMLP	Mon, Aug 1, 2005	32.57	33.00	32.55	32.64
690	NASDAQ	MMLP	Fri, Jul 29, 2005	33.15	33.15	32.65	32.98
689	NASDAQ	MMLP	Thu, Jul 28, 2005	33.00	33.15	32.50	32.74
688	NASDAQ	MMLP	Wed, Jul 27, 2005	33.25	33.31	32.00	33.15
687	NASDAQ	MMLP	Tue, Jul 26, 2005	34.00	34.25	33.42	33.42
686	NASDAQ	MMLP	Mon, Jul 25, 2005	33.43	34.00	33.34	34.00
685	NASDAQ	MMLP	Fri, Jul 22, 2005	33.40	33.80	33.34	33.42
684	NASDAQ	MMLP	Thu, Jul 21, 2005	33.96	34.00	33.34	33.57
683	NASDAQ	MMLP	Wed, Jul 20, 2005	33.50	33.70	33.34	33.68
682	NASDAQ	MMLP	Tue, Jul 19, 2005	32.97	33.49	32.97	33.47
681	NASDAQ	MMLP	Mon, Jul 18, 2005	32.98	33.00	32.76	33.00
680	NASDAQ	MMLP	Fri, Jul 15, 2005	32.98	32.98	32.42	32.89
679	NASDAQ	MMLP	Thu, Jul 14, 2005	32.23	32.75	32.23	32.53
678	NASDAQ	MMLP	Wed, Jul 13, 2005	32.49	32.74	32.08	32.55
677	NASDAQ	MMLP	Tue, Jul 12, 2005	32.21	32.71	31.86	32.42
676	NASDAQ	MMLP	Mon, Jul 11, 2005	31.71	32.39	31.71	31.88
675	NASDAQ	MMLP	Fri, Jul 8, 2005	31.90	32.15	31.50	32.15
674	NASDAQ	MMLP	Thu, Jul 7, 2005	30.91	31.99	30.91	31.99
673	NASDAQ	MMLP	Wed, Jul 6, 2005	31.10	31.20	30.95	30.95
672	NASDAQ	MMLP	Tue, Jul 5, 2005	30.90	31.20	30.90	31.20
671	NASDAQ	MMLP	Fri, Jul 1, 2005	31.00	31.24	30.81	30.82
670	NASDAQ	MMLP	Thu, Jun 30, 2005	30.84	31.02	30.80	30.90
669	NASDAQ	MMLP	Wed, Jun 29, 2005	31.31	31.31	30.88	31.12
668	NASDAQ	MMLP	Tue, Jun 28, 2005	31.61	31.92	30.90	31.00
667	NASDAQ	MMLP	Mon, Jun 27, 2005	31.92	31.92	31.46	31.80
666	NASDAQ	MMLP	Fri, Jun 24, 2005	32.09	32.09	30.95	31.92
665	NASDAQ	MMLP	Thu, Jun 23, 2005	32.04	32.04	31.51	31.51
664	NASDAQ	MMLP	Wed, Jun 22, 2005	31.75	32.20	31.24	31.67
663	NASDAQ	MMLP	Tue, Jun 21, 2005	32.15	32.20	31.90	32.20
662	NASDAQ	MMLP	Mon, Jun 20, 2005	32.37	32.37	32.00	32.15
661	NASDAQ	MMLP	Fri, Jun 17, 2005	32.55	32.86	31.93	32.07
660	NASDAQ	MMLP	Thu, Jun 16, 2005	32.39	32.48	31.93	32.24
659	NASDAQ	MMLP	Wed, Jun 15, 2005	32.40	32.47	31.89	32.04
658	NASDAQ	MMLP	Tue, Jun 14, 2005	32.25	32.77	32.25	32.40
657	NASDAQ	MMLP	Mon, Jun 13, 2005	32.50	32.60	31.69	32.50
656	NASDAQ	MMLP	Fri, Jun 10, 2005	32.88	32.88	31.77	32.50
655	NASDAQ	MMLP	Thu, Jun 9, 2005	31.35	32.50	31.35	32.45
654	NASDAQ	MMLP	Wed, Jun 8, 2005	31.55	32.06	31.55	32.06
653	NASDAQ	MMLP	Tue, Jun 7, 2005	32.50	32.87	32.30	32.30
652	NASDAQ	MMLP	Mon, Jun 6, 2005	31.58	32.33	31.54	32.15
651	NASDAQ	MMLP	Fri, Jun 3, 2005	31.00	31.59	31.00	31.35
650	NASDAQ	MMLP	Thu, Jun 2, 2005	31.29	31.63	31.25	31.40
649	NASDAQ	MMLP	Wed, Jun 1, 2005	31.38	31.83	31.25	31.76
648	NASDAQ	MMLP	Tue, May 31, 2005	32.75	32.75	31.30	31.40
647	NASDAQ	MMLP	Fri, May 27, 2005	31.75	31.97	31.24	31.43
646	NASDAQ	MMLP	Thu, May 26, 2005	32.00	32.44	31.68	31.68
645	NASDAQ	MMLP	Wed, May 25, 2005	32.24	32.24	31.22	31.96
644	NASDAQ	MMLP	Tue, May 24, 2005	32.73	32.73	31.28	31.28
643	NASDAQ	MMLP	Mon, May 23, 2005	33.27	33.27	31.69	31.69
642	NASDAQ	MMLP	Fri, May 20, 2005	32.32	33.72	30.12	32.30
641	NASDAQ	MMLP	Thu, May 19, 2005	32.14	32.74	31.36	32.74
640	NASDAQ	MMLP	Wed, May 18, 2005	31.10	32.44	31.08	32.44
639	NASDAQ	MMLP	Tue, May 17, 2005	31.36	32.99	31.28	31.52
638	NASDAQ	MMLP	Mon, May 16, 2005	33.68	33.68	31.05	31.49
637	NASDAQ	MMLP	Fri, May 13, 2005	34.25	34.25	32.32	32.52
636	NASDAQ	MMLP	Thu, May 12, 2005	32.29	32.29	31.42	32.25
635	NASDAQ	MMLP	Wed, May 11, 2005	30.89	32.29	30.77	32.00
634	NASDAQ	MMLP	Tue, May 10, 2005	30.00	30.99	29.34	30.97
633	NASDAQ	MMLP	Mon, May 9, 2005	30.51	30.51	30.03	30.03
632	NASDAQ	MMLP	Fri, May 6, 2005	30.21	30.99	30.21	30.44
631	NASDAQ	MMLP	Thu, May 5, 2005	29.70	30.45	29.70	30.44
630	NASDAQ	MMLP	Wed, May 4, 2005	29.70	30.78	29.70	30.30
629	NASDAQ	MMLP	Tue, May 3, 2005	30.20	31.10	29.78	30.50
628	NASDAQ	MMLP	Mon, May 2, 2005	30.76	30.96	29.76	30.20
627	NASDAQ	MMLP	Fri, Apr 29, 2005	30.50	31.48	30.30	30.31
626	NASDAQ	MMLP	Thu, Apr 28, 2005	30.58	30.58	30.25	30.25
625	NASDAQ	MMLP	Wed, Apr 27, 2005	32.25	32.25	30.49	30.49
624	NASDAQ	MMLP	Tue, Apr 26, 2005	32.75	33.00	31.97	32.00
623	NASDAQ	MMLP	Mon, Apr 25, 2005	32.00	33.00	31.95	33.00
622	NASDAQ	MMLP	Fri, Apr 22, 2005	30.50	32.00	30.50	31.22
621	NASDAQ	MMLP	Thu, Apr 21, 2005	32.68	32.68	30.00	31.83
620	NASDAQ	MMLP	Wed, Apr 20, 2005	31.50	33.00	30.16	30.61
619	NASDAQ	MMLP	Tue, Apr 19, 2005	31.08	31.80	30.80	31.65
618	NASDAQ	MMLP	Mon, Apr 18, 2005	29.69	30.76	27.75	30.29
617	NASDAQ	MMLP	Fri, Apr 15, 2005	31.01	31.25	29.95	30.45
616	NASDAQ	MMLP	Thu, Apr 14, 2005	31.11	31.71	31.11	31.20
615	NASDAQ	MMLP	Wed, Apr 13, 2005	31.50	32.10	31.00	31.95
614	NASDAQ	MMLP	Tue, Apr 12, 2005	32.00	32.80	31.21	31.50
613	NASDAQ	MMLP	Mon, Apr 11, 2005	33.22	33.22	31.40	32.17
612	NASDAQ	MMLP	Fri, Apr 8, 2005	33.94	33.94	32.99	33.90
611	NASDAQ	MMLP	Thu, Apr 7, 2005	33.09	33.95	33.09	33.93
610	NASDAQ	MMLP	Wed, Apr 6, 2005	33.24	34.10	33.23	33.66
609	NASDAQ	MMLP	Tue, Apr 5, 2005	33.17	34.24	33.17	33.55
608	NASDAQ	MMLP	Mon, Apr 4, 2005	32.99	34.24	32.99	33.99
607	NASDAQ	MMLP	Fri, Apr 1, 2005	32.65	33.00	32.65	33.00
606	NASDAQ	MMLP	Thu, Mar 31, 2005	31.98	32.99	31.81	32.99
605	NASDAQ	MMLP	Wed, Mar 30, 2005	31.01	31.76	30.92	31.76
604	NASDAQ	MMLP	Tue, Mar 29, 2005	31.59	31.65	31.01	31.24
603	NASDAQ	MMLP	Mon, Mar 28, 2005	31.41	31.92	31.41	31.56
602	NASDAQ	MMLP	Thu, Mar 24, 2005	31.75	32.50	31.50	31.77
601	NASDAQ	MMLP	Wed, Mar 23, 2005	33.37	33.44	32.00	32.05
600	NASDAQ	MMLP	Tue, Mar 22, 2005	32.30	34.34	32.04	33.70
599	NASDAQ	MMLP	Mon, Mar 21, 2005	32.31	33.00	32.13	32.30
598	NASDAQ	MMLP	Fri, Mar 18, 2005	32.82	34.20	32.82	34.01
597	NASDAQ	MMLP	Thu, Mar 17, 2005	34.00	34.30	33.29	33.61
596	NASDAQ	MMLP	Wed, Mar 16, 2005	33.03	34.34	33.03	33.65
595	NASDAQ	MMLP	Tue, Mar 15, 2005	32.83	34.20	32.14	34.20
594	NASDAQ	MMLP	Mon, Mar 14, 2005	31.45	32.69	31.01	32.09
593	NASDAQ	MMLP	Fri, Mar 11, 2005	33.13	33.14	31.57	31.95
592	NASDAQ	MMLP	Thu, Mar 10, 2005	33.81	34.49	33.21	33.45
591	NASDAQ	MMLP	Wed, Mar 9, 2005	34.08	34.31	33.86	34.10
590	NASDAQ	MMLP	Tue, Mar 8, 2005	34.22	34.31	33.28	34.00
589	NASDAQ	MMLP	Mon, Mar 7, 2005	33.79	34.22	33.18	33.82
588	NASDAQ	MMLP	Fri, Mar 4, 2005	33.89	33.90	33.00	33.78
587	NASDAQ	MMLP	Thu, Mar 3, 2005	32.95	33.94	32.84	33.48
586	NASDAQ	MMLP	Wed, Mar 2, 2005	33.85	33.90	32.62	33.00
585	NASDAQ	MMLP	Tue, Mar 1, 2005	32.95	33.81	32.14	32.84
584	NASDAQ	MMLP	Mon, Feb 28, 2005	33.00	33.00	32.81	32.94
583	NASDAQ	MMLP	Fri, Feb 25, 2005	32.12	33.00	32.12	32.80
582	NASDAQ	MMLP	Thu, Feb 24, 2005	32.33	32.89	32.10	32.49
581	NASDAQ	MMLP	Wed, Feb 23, 2005	32.37	32.89	32.11	32.33
580	NASDAQ	MMLP	Tue, Feb 22, 2005	32.89	32.90	32.13	32.33
579	NASDAQ	MMLP	Fri, Feb 18, 2005	33.29	33.29	32.29	32.90
578	NASDAQ	MMLP	Thu, Feb 17, 2005	32.42	32.90	32.41	32.76
577	NASDAQ	MMLP	Wed, Feb 16, 2005	32.83	33.00	32.41	32.74
576	NASDAQ	MMLP	Tue, Feb 15, 2005	32.49	33.00	32.00	32.81
575	NASDAQ	MMLP	Mon, Feb 14, 2005	31.81	32.50	31.81	32.50
574	NASDAQ	MMLP	Fri, Feb 11, 2005	32.16	32.76	31.00	32.37
573	NASDAQ	MMLP	Thu, Feb 10, 2005	31.00	31.50	31.00	31.48
572	NASDAQ	MMLP	Wed, Feb 9, 2005	33.00	33.00	31.50	31.71
571	NASDAQ	MMLP	Tue, Feb 8, 2005	31.72	32.99	31.66	32.99
570	NASDAQ	MMLP	Mon, Feb 7, 2005	31.93	33.00	31.93	32.93
569	NASDAQ	MMLP	Fri, Feb 4, 2005	32.24	32.90	32.00	32.90
568	NASDAQ	MMLP	Thu, Feb 3, 2005	33.10	33.10	31.11	32.00
567	NASDAQ	MMLP	Wed, Feb 2, 2005	31.00	32.00	31.00	31.37
566	NASDAQ	MMLP	Tue, Feb 1, 2005	34.00	34.00	31.12	31.15
565	NASDAQ	MMLP	Mon, Jan 31, 2005	32.25	32.50	31.29	31.49
564	NASDAQ	MMLP	Fri, Jan 28, 2005	32.00	32.00	31.12	31.90
563	NASDAQ	MMLP	Thu, Jan 27, 2005	32.40	32.70	31.50	32.40
562	NASDAQ	MMLP	Wed, Jan 26, 2005	31.90	32.39	31.16	32.20
561	NASDAQ	MMLP	Tue, Jan 25, 2005	31.90	32.15	31.10	31.90
560	NASDAQ	MMLP	Mon, Jan 24, 2005	31.53	32.00	30.78	31.75
559	NASDAQ	MMLP	Fri, Jan 21, 2005	30.75	31.39	30.75	30.86
558	NASDAQ	MMLP	Thu, Jan 20, 2005	30.99	31.75	29.91	30.75
557	NASDAQ	MMLP	Wed, Jan 19, 2005	30.42	30.50	29.66	30.00
556	NASDAQ	MMLP	Tue, Jan 18, 2005	30.68	31.00	29.63	30.66
555	NASDAQ	MMLP	Fri, Jan 14, 2005	30.15	30.80	30.00	30.03
554	NASDAQ	MMLP	Thu, Jan 13, 2005	30.59	30.74	30.00	30.40
553	NASDAQ	MMLP	Wed, Jan 12, 2005	30.00	30.71	30.00	30.48
552	NASDAQ	MMLP	Tue, Jan 11, 2005	30.22	30.25	29.05	30.00
551	NASDAQ	MMLP	Mon, Jan 10, 2005	29.69	30.04	29.36	30.04
550	NASDAQ	MMLP	Fri, Jan 7, 2005	29.69	29.70	28.79	29.03
549	NASDAQ	MMLP	Thu, Jan 6, 2005	29.24	29.70	28.74	29.50
548	NASDAQ	MMLP	Wed, Jan 5, 2005	29.67	29.96	29.20	29.20
547	NASDAQ	MMLP	Tue, Jan 4, 2005	29.88	29.89	29.06	29.88
546	NASDAQ	MMLP	Mon, Jan 3, 2005	29.93	29.94	29.02	29.51
545	NASDAQ	MMLP	Fri, Dec 31, 2004	29.99	29.99	29.32	29.93
544	NASDAQ	MMLP	Thu, Dec 30, 2004	29.70	29.70	29.04	29.67
543	NASDAQ	MMLP	Wed, Dec 29, 2004	29.63	29.69	28.80	29.66
542	NASDAQ	MMLP	Tue, Dec 28, 2004	29.00	29.70	28.59	29.63
541	NASDAQ	MMLP	Mon, Dec 27, 2004	28.89	28.90	28.50	28.50
540	NASDAQ	MMLP	Thu, Dec 23, 2004	28.77	29.32	28.56	28.70
539	NASDAQ	MMLP	Wed, Dec 22, 2004	29.49	29.50	28.61	29.28
538	NASDAQ	MMLP	Tue, Dec 21, 2004	29.02	29.41	28.87	29.20
537	NASDAQ	MMLP	Mon, Dec 20, 2004	29.01	29.43	29.00	29.40
536	NASDAQ	MMLP	Fri, Dec 17, 2004	29.10	29.44	29.05	29.44
535	NASDAQ	MMLP	Thu, Dec 16, 2004	29.49	29.49	28.93	29.42
534	NASDAQ	MMLP	Wed, Dec 15, 2004	29.49	29.49	28.08	28.75
533	NASDAQ	MMLP	Tue, Dec 14, 2004	27.60	29.44	27.60	29.32
532	NASDAQ	MMLP	Mon, Dec 13, 2004	27.98	28.38	27.97	28.31
531	NASDAQ	MMLP	Fri, Dec 10, 2004	28.04	28.27	27.90	28.11
530	NASDAQ	MMLP	Thu, Dec 9, 2004	27.62	28.09	27.62	28.09
529	NASDAQ	MMLP	Wed, Dec 8, 2004	27.62	27.99	27.62	27.64
528	NASDAQ	MMLP	Tue, Dec 7, 2004	27.75	27.99	27.60	27.62
527	NASDAQ	MMLP	Mon, Dec 6, 2004	28.00	28.64	27.85	27.92
526	NASDAQ	MMLP	Fri, Dec 3, 2004	29.15	29.22	28.00	28.21
525	NASDAQ	MMLP	Thu, Dec 2, 2004	29.24	29.25	28.00	28.87
524	NASDAQ	MMLP	Wed, Dec 1, 2004	28.99	29.15	28.91	29.07
523	NASDAQ	MMLP	Tue, Nov 30, 2004	28.35	29.20	28.25	28.80
522	NASDAQ	MMLP	Mon, Nov 29, 2004	28.51	28.80	28.10	28.31
521	NASDAQ	MMLP	Fri, Nov 26, 2004	28.48	28.75	28.25	28.75
520	NASDAQ	MMLP	Wed, Nov 24, 2004	28.01	28.59	28.01	28.50
519	NASDAQ	MMLP	Tue, Nov 23, 2004	28.33	28.40	28.00	28.34
518	NASDAQ	MMLP	Mon, Nov 22, 2004	28.49	28.50	28.00	28.45
517	NASDAQ	MMLP	Fri, Nov 19, 2004	28.49	28.50	28.01	28.47
516	NASDAQ	MMLP	Thu, Nov 18, 2004	27.80	28.45	27.80	28.45
515	NASDAQ	MMLP	Wed, Nov 17, 2004	28.49	28.50	27.81	28.06
514	NASDAQ	MMLP	Tue, Nov 16, 2004	27.72	28.50	27.50	28.39
513	NASDAQ	MMLP	Mon, Nov 15, 2004	27.97	28.47	27.74	28.21
512	NASDAQ	MMLP	Fri, Nov 12, 2004	27.32	28.58	27.32	27.82
511	NASDAQ	MMLP	Thu, Nov 11, 2004	27.99	28.58	27.62	27.95
510	NASDAQ	MMLP	Wed, Nov 10, 2004	27.11	27.99	27.11	27.97
509	NASDAQ	MMLP	Tue, Nov 9, 2004	28.60	28.60	27.11	27.22
508	NASDAQ	MMLP	Mon, Nov 8, 2004	28.65	29.00	27.41	28.47
507	NASDAQ	MMLP	Fri, Nov 5, 2004	29.35	29.35	28.60	28.62
506	NASDAQ	MMLP	Thu, Nov 4, 2004	28.50	29.33	28.50	29.33
505	NASDAQ	MMLP	Wed, Nov 3, 2004	28.00	29.29	27.97	29.29
504	NASDAQ	MMLP	Tue, Nov 2, 2004	28.73	28.76	28.01	28.31
503	NASDAQ	MMLP	Mon, Nov 1, 2004	28.00	28.89	28.00	28.45
502	NASDAQ	MMLP	Fri, Oct 29, 2004	29.25	29.25	28.07	28.26
501	NASDAQ	MMLP	Thu, Oct 28, 2004	29.00	29.00	28.50	29.00
500	NASDAQ	MMLP	Wed, Oct 27, 2004	29.44	29.50	29.10	29.50
499	NASDAQ	MMLP	Tue, Oct 26, 2004	29.11	29.40	29.11	29.11
498	NASDAQ	MMLP	Mon, Oct 25, 2004	29.49	29.49	29.10	29.15
497	NASDAQ	MMLP	Fri, Oct 22, 2004	29.25	29.49	29.11	29.11
496	NASDAQ	MMLP	Thu, Oct 21, 2004	29.40	29.40	29.06	29.07
495	NASDAQ	MMLP	Wed, Oct 20, 2004	29.78	29.78	29.02	29.02
494	NASDAQ	MMLP	Tue, Oct 19, 2004	29.24	29.78	28.95	29.06
493	NASDAQ	MMLP	Mon, Oct 18, 2004	29.39	30.00	29.01	29.01
492	NASDAQ	MMLP	Fri, Oct 15, 2004	29.03	29.49	28.99	29.30
491	NASDAQ	MMLP	Thu, Oct 14, 2004	29.00	29.06	28.76	28.80
490	NASDAQ	MMLP	Wed, Oct 13, 2004	28.36	29.20	28.36	29.00
489	NASDAQ	MMLP	Tue, Oct 12, 2004	29.15	29.50	29.00	29.04
488	NASDAQ	MMLP	Mon, Oct 11, 2004	28.71	29.12	28.71	29.12
487	NASDAQ	MMLP	Fri, Oct 8, 2004	28.36	29.09	28.36	28.72
486	NASDAQ	MMLP	Thu, Oct 7, 2004	28.45	28.87	28.45	28.86
485	NASDAQ	MMLP	Wed, Oct 6, 2004	28.95	28.95	28.51	28.75
484	NASDAQ	MMLP	Tue, Oct 5, 2004	28.85	28.95	28.36	28.95
483	NASDAQ	MMLP	Mon, Oct 4, 2004	28.42	28.80	28.42	28.79
482	NASDAQ	MMLP	Fri, Oct 1, 2004	28.36	28.80	28.36	28.53
481	NASDAQ	MMLP	Thu, Sep 30, 2004	28.75	28.80	28.00	28.78
480	NASDAQ	MMLP	Wed, Sep 29, 2004	28.93	28.95	28.75	28.80
479	NASDAQ	MMLP	Tue, Sep 28, 2004	28.75	28.93	28.63	28.65
478	NASDAQ	MMLP	Mon, Sep 27, 2004	28.61	29.00	28.38	28.95
477	NASDAQ	MMLP	Fri, Sep 24, 2004	28.49	28.99	28.19	28.92
476	NASDAQ	MMLP	Thu, Sep 23, 2004	28.24	28.50	27.51	28.44
475	NASDAQ	MMLP	Wed, Sep 22, 2004	28.48	28.50	27.64	28.21
474	NASDAQ	MMLP	Tue, Sep 21, 2004	28.49	28.49	28.01	28.49
473	NASDAQ	MMLP	Mon, Sep 20, 2004	28.30	28.63	27.61	28.12
472	NASDAQ	MMLP	Fri, Sep 17, 2004	28.35	28.50	28.00	28.49
471	NASDAQ	MMLP	Thu, Sep 16, 2004	27.20	28.44	27.20	28.44
470	NASDAQ	MMLP	Wed, Sep 15, 2004	28.00	28.39	26.03	27.40
469	NASDAQ	MMLP	Tue, Sep 14, 2004	28.20	28.30	27.30	27.71
468	NASDAQ	MMLP	Mon, Sep 13, 2004	29.00	29.00	28.05	28.88
467	NASDAQ	MMLP	Fri, Sep 10, 2004	29.00	29.00	28.20	28.50
466	NASDAQ	MMLP	Thu, Sep 9, 2004	28.49	28.95	28.38	28.65
465	NASDAQ	MMLP	Wed, Sep 8, 2004	28.35	29.07	28.20	28.82
464	NASDAQ	MMLP	Tue, Sep 7, 2004	28.52	29.00	28.00	28.39
463	NASDAQ	MMLP	Fri, Sep 3, 2004	28.40	28.52	28.11	28.49
462	NASDAQ	MMLP	Thu, Sep 2, 2004	28.10	28.52	28.00	28.50
461	NASDAQ	MMLP	Wed, Sep 1, 2004	28.19	29.00	27.75	28.34
460	NASDAQ	MMLP	Tue, Aug 31, 2004	27.79	28.19	27.53	27.67
459	NASDAQ	MMLP	Mon, Aug 30, 2004	27.79	27.79	27.36	27.37
458	NASDAQ	MMLP	Fri, Aug 27, 2004	27.45	27.69	27.00	27.55
457	NASDAQ	MMLP	Thu, Aug 26, 2004	27.11	27.47	27.05	27.45
456	NASDAQ	MMLP	Wed, Aug 25, 2004	27.57	27.73	27.05	27.11
455	NASDAQ	MMLP	Tue, Aug 24, 2004	27.25	27.63	27.13	27.57
454	NASDAQ	MMLP	Mon, Aug 23, 2004	27.00	27.51	26.99	27.14
453	NASDAQ	MMLP	Fri, Aug 20, 2004	27.16	27.29	26.82	27.24
452	NASDAQ	MMLP	Thu, Aug 19, 2004	27.01	27.30	26.76	27.15
451	NASDAQ	MMLP	Wed, Aug 18, 2004	27.21	27.21	26.32	27.10
450	NASDAQ	MMLP	Tue, Aug 17, 2004	27.40	27.42	26.50	27.20
449	NASDAQ	MMLP	Mon, Aug 16, 2004	27.44	27.44	26.50	27.13
448	NASDAQ	MMLP	Fri, Aug 13, 2004	26.99	26.99	26.37	26.51
447	NASDAQ	MMLP	Thu, Aug 12, 2004	26.51	27.40	26.32	26.98
446	NASDAQ	MMLP	Wed, Aug 11, 2004	27.25	27.25	26.80	27.03
445	NASDAQ	MMLP	Tue, Aug 10, 2004	26.71	27.90	26.71	27.31
444	NASDAQ	MMLP	Mon, Aug 9, 2004	27.90	27.90	26.75	26.85
443	NASDAQ	MMLP	Fri, Aug 6, 2004	26.31	27.90	26.31	26.93
442	NASDAQ	MMLP	Thu, Aug 5, 2004	26.40	26.68	25.73	26.68
441	NASDAQ	MMLP	Wed, Aug 4, 2004	26.50	27.50	25.01	26.90
440	NASDAQ	MMLP	Tue, Aug 3, 2004	28.23	28.60	27.71	28.40
439	NASDAQ	MMLP	Mon, Aug 2, 2004	27.76	28.65	27.76	28.45
438	NASDAQ	MMLP	Fri, Jul 30, 2004	28.45	28.55	28.45	28.55
437	NASDAQ	MMLP	Thu, Jul 29, 2004	28.25	28.40	28.00	28.40
436	NASDAQ	MMLP	Wed, Jul 28, 2004	28.50	28.89	27.95	28.50
435	NASDAQ	MMLP	Tue, Jul 27, 2004	28.25	28.53	28.21	28.53
434	NASDAQ	MMLP	Mon, Jul 26, 2004	28.47	28.48	28.01	28.25
433	NASDAQ	MMLP	Fri, Jul 23, 2004	28.54	28.56	28.20	28.49
432	NASDAQ	MMLP	Thu, Jul 22, 2004	29.27	29.27	28.18	28.93
431	NASDAQ	MMLP	Wed, Jul 21, 2004	29.25	29.89	29.06	29.25
430	NASDAQ	MMLP	Tue, Jul 20, 2004	29.85	29.85	29.00	29.04
429	NASDAQ	MMLP	Mon, Jul 19, 2004	29.85	29.85	29.45	29.59
428	NASDAQ	MMLP	Fri, Jul 16, 2004	29.00	29.79	28.85	29.78
427	NASDAQ	MMLP	Thu, Jul 15, 2004	29.35	29.35	28.32	29.00
426	NASDAQ	MMLP	Wed, Jul 14, 2004	28.72	29.20	28.72	29.20
425	NASDAQ	MMLP	Tue, Jul 13, 2004	28.66	28.70	28.07	28.65
424	NASDAQ	MMLP	Mon, Jul 12, 2004	28.57	28.70	27.98	28.67
423	NASDAQ	MMLP	Fri, Jul 9, 2004	28.70	28.70	28.00	28.47
422	NASDAQ	MMLP	Thu, Jul 8, 2004	28.00	28.35	27.92	28.01
421	NASDAQ	MMLP	Wed, Jul 7, 2004	28.10	28.19	27.81	28.19
420	NASDAQ	MMLP	Tue, Jul 6, 2004	27.54	28.18	27.54	28.09
419	NASDAQ	MMLP	Fri, Jul 2, 2004	27.99	28.20	27.54	28.20
418	NASDAQ	MMLP	Thu, Jul 1, 2004	27.79	28.40	27.50	27.99
417	NASDAQ	MMLP	Wed, Jun 30, 2004	28.00	28.29	27.20	28.00
416	NASDAQ	MMLP	Tue, Jun 29, 2004	27.52	28.00	27.50	27.94
415	NASDAQ	MMLP	Mon, Jun 28, 2004	27.48	27.50	27.15	27.15
414	NASDAQ	MMLP	Fri, Jun 25, 2004	27.00	27.50	27.00	27.50
413	NASDAQ	MMLP	Thu, Jun 24, 2004	27.99	27.99	27.09	27.49
412	NASDAQ	MMLP	Wed, Jun 23, 2004	27.46	27.89	27.09	27.27
411	NASDAQ	MMLP	Tue, Jun 22, 2004	27.86	28.35	27.50	27.51
410	NASDAQ	MMLP	Mon, Jun 21, 2004	27.80	28.35	27.35	27.80
409	NASDAQ	MMLP	Fri, Jun 18, 2004	27.80	27.80	27.03	27.77
408	NASDAQ	MMLP	Thu, Jun 17, 2004	27.94	28.00	27.00	27.75
407	NASDAQ	MMLP	Wed, Jun 16, 2004	27.00	28.24	27.00	27.31
406	NASDAQ	MMLP	Tue, Jun 15, 2004	27.51	28.03	27.00	27.00
405	NASDAQ	MMLP	Mon, Jun 14, 2004	27.42	27.89	27.00	27.89
404	NASDAQ	MMLP	Thu, Jun 10, 2004	27.08	28.40	27.00	28.40
403	NASDAQ	MMLP	Wed, Jun 9, 2004	27.07	27.20	27.01	27.10
402	NASDAQ	MMLP	Tue, Jun 8, 2004	27.09	27.09	26.95	27.07
401	NASDAQ	MMLP	Mon, Jun 7, 2004	27.10	27.10	26.75	27.00
400	NASDAQ	MMLP	Fri, Jun 4, 2004	27.00	27.08	26.50	26.78
399	NASDAQ	MMLP	Thu, Jun 3, 2004	26.95	26.99	26.74	26.85
398	NASDAQ	MMLP	Wed, Jun 2, 2004	25.80	27.25	25.80	26.47
397	NASDAQ	MMLP	Tue, Jun 1, 2004	26.00	26.00	25.50	25.77
396	NASDAQ	MMLP	Fri, May 28, 2004	25.99	26.00	25.53	26.00
395	NASDAQ	MMLP	Thu, May 27, 2004	25.98	26.00	25.25	25.89
394	NASDAQ	MMLP	Wed, May 26, 2004	25.97	25.97	25.11	25.90
393	NASDAQ	MMLP	Tue, May 25, 2004	25.15	25.99	24.65	25.03
392	NASDAQ	MMLP	Mon, May 24, 2004	25.94	26.00	25.61	25.62
391	NASDAQ	MMLP	Fri, May 21, 2004	26.00	26.06	25.21	25.62
390	NASDAQ	MMLP	Thu, May 20, 2004	26.25	26.25	25.65	25.92
389	NASDAQ	MMLP	Wed, May 19, 2004	24.67	26.43	24.67	26.04
388	NASDAQ	MMLP	Tue, May 18, 2004	24.66	25.55	24.66	25.55
387	NASDAQ	MMLP	Mon, May 17, 2004	24.95	25.30	24.56	24.99
386	NASDAQ	MMLP	Fri, May 14, 2004	25.34	25.48	24.54	25.25
385	NASDAQ	MMLP	Thu, May 13, 2004	25.00	25.00	24.55	24.75
384	NASDAQ	MMLP	Wed, May 12, 2004	24.95	25.48	24.75	24.99
383	NASDAQ	MMLP	Tue, May 11, 2004	23.75	24.94	23.40	24.73
382	NASDAQ	MMLP	Mon, May 10, 2004	23.87	25.20	22.76	23.57
381	NASDAQ	MMLP	Fri, May 7, 2004	25.08	25.58	24.00	24.97
380	NASDAQ	MMLP	Thu, May 6, 2004	25.08	25.95	25.08	25.37
379	NASDAQ	MMLP	Wed, May 5, 2004	25.00	25.94	25.00	25.93
378	NASDAQ	MMLP	Tue, May 4, 2004	25.23	25.23	24.29	25.19
377	NASDAQ	MMLP	Mon, May 3, 2004	25.19	25.28	24.28	24.60
376	NASDAQ	MMLP	Fri, Apr 30, 2004	25.63	26.35	24.92	25.18
375	NASDAQ	MMLP	Thu, Apr 29, 2004	27.26	28.35	25.64	25.64
374	NASDAQ	MMLP	Wed, Apr 28, 2004	28.27	28.49	27.16	27.17
373	NASDAQ	MMLP	Tue, Apr 27, 2004	28.00	28.39	27.50	28.20
372	NASDAQ	MMLP	Mon, Apr 26, 2004	27.16	28.30	27.16	28.30
371	NASDAQ	MMLP	Fri, Apr 23, 2004	27.43	27.98	27.17	27.58
370	NASDAQ	MMLP	Thu, Apr 22, 2004	27.80	27.80	27.10	27.20
369	NASDAQ	MMLP	Wed, Apr 21, 2004	27.89	28.26	27.25	27.36
368	NASDAQ	MMLP	Tue, Apr 20, 2004	27.15	27.50	27.15	27.41
367	NASDAQ	MMLP	Mon, Apr 19, 2004	27.51	27.93	27.21	27.89
366	NASDAQ	MMLP	Fri, Apr 16, 2004	26.71	28.00	26.70	27.59
365	NASDAQ	MMLP	Thu, Apr 15, 2004	26.20	27.55	25.19	26.75
364	NASDAQ	MMLP	Wed, Apr 14, 2004	28.10	28.25	27.00	27.40
363	NASDAQ	MMLP	Tue, Apr 13, 2004	28.60	29.74	28.11	28.70
362	NASDAQ	MMLP	Mon, Apr 12, 2004	29.25	30.00	28.60	28.99
361	NASDAQ	MMLP	Thu, Apr 8, 2004	29.85	30.00	29.60	29.60
360	NASDAQ	MMLP	Wed, Apr 7, 2004	29.96	30.00	29.55	29.90
359	NASDAQ	MMLP	Tue, Apr 6, 2004	29.96	29.96	29.05	29.57
358	NASDAQ	MMLP	Mon, Apr 5, 2004	29.08	29.95	29.08	29.51
357	NASDAQ	MMLP	Fri, Apr 2, 2004	29.98	29.98	29.00	29.15
356	NASDAQ	MMLP	Thu, Apr 1, 2004	29.89	30.00	29.44	29.53
355	NASDAQ	MMLP	Wed, Mar 31, 2004	29.80	30.00	29.20	29.20
354	NASDAQ	MMLP	Tue, Mar 30, 2004	29.00	29.65	29.00	29.65
353	NASDAQ	MMLP	Mon, Mar 29, 2004	29.30	30.00	29.06	29.80
352	NASDAQ	MMLP	Fri, Mar 26, 2004	29.24	30.15	29.01	30.01
351	NASDAQ	MMLP	Thu, Mar 25, 2004	29.78	30.15	29.21	29.63
350	NASDAQ	MMLP	Wed, Mar 24, 2004	29.80	29.90	29.70	29.70
349	NASDAQ	MMLP	Tue, Mar 23, 2004	29.81	30.35	29.75	30.15
348	NASDAQ	MMLP	Mon, Mar 22, 2004	29.76	30.69	29.65	29.85
347	NASDAQ	MMLP	Fri, Mar 19, 2004	30.48	30.70	29.64	30.15
346	NASDAQ	MMLP	Thu, Mar 18, 2004	29.85	30.80	29.51	30.30
345	NASDAQ	MMLP	Wed, Mar 17, 2004	30.25	30.32	29.85	30.00
344	NASDAQ	MMLP	Tue, Mar 16, 2004	29.95	30.20	29.70	30.20
343	NASDAQ	MMLP	Mon, Mar 15, 2004	30.25	30.25	29.61	29.75
342	NASDAQ	MMLP	Fri, Mar 12, 2004	30.08	30.25	29.51	30.24
341	NASDAQ	MMLP	Thu, Mar 11, 2004	30.08	30.08	29.50	29.70
340	NASDAQ	MMLP	Wed, Mar 10, 2004	29.75	29.98	29.50	29.83
339	NASDAQ	MMLP	Tue, Mar 9, 2004	30.00	30.00	28.99	29.76
338	NASDAQ	MMLP	Mon, Mar 8, 2004	29.87	29.95	29.23	29.85
337	NASDAQ	MMLP	Fri, Mar 5, 2004	29.48	29.80	29.23	29.80
336	NASDAQ	MMLP	Thu, Mar 4, 2004	29.37	29.66	29.16	29.32
335	NASDAQ	MMLP	Wed, Mar 3, 2004	29.35	29.41	29.05	29.06
334	NASDAQ	MMLP	Tue, Mar 2, 2004	29.11	29.36	29.04	29.24
333	NASDAQ	MMLP	Mon, Mar 1, 2004	29.10	29.10	28.84	29.10
332	NASDAQ	MMLP	Fri, Feb 27, 2004	28.50	29.00	28.50	28.90
331	NASDAQ	MMLP	Thu, Feb 26, 2004	28.45	28.89	28.45	28.50
330	NASDAQ	MMLP	Wed, Feb 25, 2004	28.25	28.50	28.25	28.45
329	NASDAQ	MMLP	Tue, Feb 24, 2004	28.69	28.69	28.26	28.26
328	NASDAQ	MMLP	Mon, Feb 23, 2004	28.11	28.55	28.11	28.25
327	NASDAQ	MMLP	Fri, Feb 20, 2004	28.68	28.68	28.11	28.55
326	NASDAQ	MMLP	Thu, Feb 19, 2004	28.65	28.70	28.29	28.35
325	NASDAQ	MMLP	Wed, Feb 18, 2004	29.00	29.02	28.40	28.69
324	NASDAQ	MMLP	Tue, Feb 17, 2004	28.94	29.41	28.76	28.95
323	NASDAQ	MMLP	Fri, Feb 13, 2004	28.58	28.95	28.44	28.94
322	NASDAQ	MMLP	Thu, Feb 12, 2004	28.40	28.40	28.06	28.38
321	NASDAQ	MMLP	Wed, Feb 11, 2004	28.45	28.45	28.10	28.30
320	NASDAQ	MMLP	Tue, Feb 10, 2004	28.15	28.29	28.00	28.13
319	NASDAQ	MMLP	Mon, Feb 9, 2004	27.98	28.00	27.94	28.00
318	NASDAQ	MMLP	Fri, Feb 6, 2004	28.00	28.04	27.94	27.99
317	NASDAQ	MMLP	Thu, Feb 5, 2004	27.95	28.30	27.94	28.00
316	NASDAQ	MMLP	Wed, Feb 4, 2004	28.20	28.20	27.94	27.98
315	NASDAQ	MMLP	Tue, Feb 3, 2004	27.94	28.00	27.94	27.95
314	NASDAQ	MMLP	Mon, Feb 2, 2004	28.00	28.03	26.95	28.00
313	NASDAQ	MMLP	Fri, Jan 30, 2004	28.40	28.40	27.94	27.96
312	NASDAQ	MMLP	Thu, Jan 29, 2004	28.05	28.35	27.90	27.94
311	NASDAQ	MMLP	Wed, Jan 28, 2004	28.27	28.78	24.73	27.94
310	NASDAQ	MMLP	Tue, Jan 27, 2004	30.04	30.04	29.35	29.50
309	NASDAQ	MMLP	Mon, Jan 26, 2004	29.61	30.12	29.23	29.50
308	NASDAQ	MMLP	Fri, Jan 23, 2004	28.95	29.50	28.80	29.00
307	NASDAQ	MMLP	Thu, Jan 22, 2004	28.60	29.12	28.60	28.80
306	NASDAQ	MMLP	Wed, Jan 21, 2004	27.74	28.75	27.74	28.60
305	NASDAQ	MMLP	Tue, Jan 20, 2004	27.50	27.74	27.20	27.73
304	NASDAQ	MMLP	Fri, Jan 16, 2004	28.00	28.00	27.02	27.20
303	NASDAQ	MMLP	Thu, Jan 15, 2004	28.50	28.50	27.80	27.86
302	NASDAQ	MMLP	Wed, Jan 14, 2004	28.35	28.50	28.20	28.50
301	NASDAQ	MMLP	Tue, Jan 13, 2004	29.00	29.03	28.35	28.87
300	NASDAQ	MMLP	Mon, Jan 12, 2004	29.50	29.50	29.00	29.40
299	NASDAQ	MMLP	Fri, Jan 9, 2004	29.20	29.40	29.12	29.13
298	NASDAQ	MMLP	Thu, Jan 8, 2004	29.25	29.59	29.20	29.20
297	NASDAQ	MMLP	Wed, Jan 7, 2004	29.60	29.60	29.25	29.25
296	NASDAQ	MMLP	Tue, Jan 6, 2004	30.00	30.00	29.76	30.00
295	NASDAQ	MMLP	Mon, Jan 5, 2004	29.48	30.00	29.48	30.00
294	NASDAQ	MMLP	Fri, Jan 2, 2004	30.45	30.50	29.51	29.89
293	NASDAQ	MMLP	Wed, Dec 31, 2003	30.34	30.70	30.30	30.53
292	NASDAQ	MMLP	Tue, Dec 30, 2003	30.25	30.33	30.20	30.33
291	NASDAQ	MMLP	Mon, Dec 29, 2003	29.01	30.27	29.00	30.20
290	NASDAQ	MMLP	Fri, Dec 26, 2003	28.75	29.50	28.50	29.50
289	NASDAQ	MMLP	Wed, Dec 24, 2003	29.17	29.37	28.75	29.10
288	NASDAQ	MMLP	Tue, Dec 23, 2003	28.81	29.18	28.70	29.18
287	NASDAQ	MMLP	Mon, Dec 22, 2003	29.40	29.40	28.80	29.00
286	NASDAQ	MMLP	Fri, Dec 19, 2003	29.55	29.65	29.40	29.65
285	NASDAQ	MMLP	Thu, Dec 18, 2003	29.88	30.15	29.62	30.00
284	NASDAQ	MMLP	Wed, Dec 17, 2003	29.90	29.90	29.61	29.61
283	NASDAQ	MMLP	Tue, Dec 16, 2003	30.24	30.54	29.55	29.71
282	NASDAQ	MMLP	Mon, Dec 15, 2003	30.89	30.89	30.00	30.50
281	NASDAQ	MMLP	Fri, Dec 12, 2003	30.30	30.80	30.25	30.25
280	NASDAQ	MMLP	Thu, Dec 11, 2003	30.20	30.20	29.65	30.20
279	NASDAQ	MMLP	Wed, Dec 10, 2003	30.25	30.30	29.42	29.60
278	NASDAQ	MMLP	Tue, Dec 9, 2003	29.99	30.25	29.79	30.25
277	NASDAQ	MMLP	Mon, Dec 8, 2003	30.09	30.09	29.60	29.62
276	NASDAQ	MMLP	Fri, Dec 5, 2003	30.29	30.30	30.00	30.00
275	NASDAQ	MMLP	Thu, Dec 4, 2003	30.00	30.29	30.00	30.12
274	NASDAQ	MMLP	Wed, Dec 3, 2003	29.75	30.06	29.30	30.06
273	NASDAQ	MMLP	Tue, Dec 2, 2003	30.00	30.10	29.75	29.80
272	NASDAQ	MMLP	Mon, Dec 1, 2003	29.81	30.05	29.81	30.00
271	NASDAQ	MMLP	Fri, Nov 28, 2003	29.99	30.00	29.80	29.80
270	NASDAQ	MMLP	Wed, Nov 26, 2003	29.80	29.99	29.80	29.99
269	NASDAQ	MMLP	Tue, Nov 25, 2003	29.77	29.95	29.77	29.90
268	NASDAQ	MMLP	Mon, Nov 24, 2003	29.80	30.15	29.51	29.82
267	NASDAQ	MMLP	Fri, Nov 21, 2003	29.40	30.05	29.40	30.05
266	NASDAQ	MMLP	Thu, Nov 20, 2003	30.05	30.05	29.18	29.55
265	NASDAQ	MMLP	Wed, Nov 19, 2003	29.90	30.24	29.67	30.05
264	NASDAQ	MMLP	Tue, Nov 18, 2003	30.40	31.00	29.68	30.01
263	NASDAQ	MMLP	Mon, Nov 17, 2003	29.75	31.12	29.62	30.43
262	NASDAQ	MMLP	Fri, Nov 14, 2003	29.88	29.98	29.52	29.92
261	NASDAQ	MMLP	Thu, Nov 13, 2003	29.55	29.95	29.35	29.67
260	NASDAQ	MMLP	Wed, Nov 12, 2003	29.01	29.50	29.00	29.50
259	NASDAQ	MMLP	Tue, Nov 11, 2003	29.16	29.20	28.66	29.20
258	NASDAQ	MMLP	Mon, Nov 10, 2003	29.15	29.58	29.14	29.20
257	NASDAQ	MMLP	Fri, Nov 7, 2003	29.02	29.30	29.00	29.01
256	NASDAQ	MMLP	Thu, Nov 6, 2003	28.81	29.25	28.70	29.15
255	NASDAQ	MMLP	Wed, Nov 5, 2003	28.60	28.80	28.51	28.80
254	NASDAQ	MMLP	Tue, Nov 4, 2003	28.57	28.69	28.50	28.69
253	NASDAQ	MMLP	Mon, Nov 3, 2003	28.26	28.56	27.85	28.56
252	NASDAQ	MMLP	Fri, Oct 31, 2003	28.21	28.59	28.21	28.59
251	NASDAQ	MMLP	Thu, Oct 30, 2003	28.01	28.35	28.01	28.34
250	NASDAQ	MMLP	Wed, Oct 29, 2003	26.50	28.15	26.50	28.15
249	NASDAQ	MMLP	Tue, Oct 28, 2003	27.09	28.24	27.09	27.80
248	NASDAQ	MMLP	Mon, Oct 27, 2003	26.98	27.16	26.84	26.90
247	NASDAQ	MMLP	Fri, Oct 24, 2003	27.00	27.00	26.77	26.81
246	NASDAQ	MMLP	Thu, Oct 23, 2003	26.72	26.95	26.68	26.89
245	NASDAQ	MMLP	Wed, Oct 22, 2003	26.72	26.72	26.50	26.72
244	NASDAQ	MMLP	Tue, Oct 21, 2003	26.60	26.75	26.38	26.75
243	NASDAQ	MMLP	Mon, Oct 20, 2003	26.50	26.50	26.41	26.41
242	NASDAQ	MMLP	Fri, Oct 17, 2003	26.37	26.56	26.37	26.40
241	NASDAQ	MMLP	Thu, Oct 16, 2003	26.38	26.56	26.38	26.56
240	NASDAQ	MMLP	Wed, Oct 15, 2003	26.48	26.69	26.40	26.69
239	NASDAQ	MMLP	Tue, Oct 14, 2003	26.45	26.61	26.36	26.61
238	NASDAQ	MMLP	Mon, Oct 13, 2003	26.40	26.45	26.21	26.36
237	NASDAQ	MMLP	Fri, Oct 10, 2003	26.30	26.30	26.30	26.30
236	NASDAQ	MMLP	Thu, Oct 9, 2003	26.00	26.44	26.00	26.20
235	NASDAQ	MMLP	Wed, Oct 8, 2003	26.69	26.70	26.19	26.54
234	NASDAQ	MMLP	Tue, Oct 7, 2003	26.55	26.70	26.25	26.69
233	NASDAQ	MMLP	Mon, Oct 6, 2003	26.39	26.54	26.39	26.54
232	NASDAQ	MMLP	Fri, Oct 3, 2003	26.19	26.50	25.95	26.10
231	NASDAQ	MMLP	Thu, Oct 2, 2003	26.30	26.39	26.15	26.19
230	NASDAQ	MMLP	Wed, Oct 1, 2003	25.89	26.25	25.87	26.25
229	NASDAQ	MMLP	Tue, Sep 30, 2003	26.00	26.09	25.90	26.09
228	NASDAQ	MMLP	Mon, Sep 29, 2003	25.96	26.00	25.88	25.91
227	NASDAQ	MMLP	Fri, Sep 26, 2003	25.87	26.25	25.87	26.24
226	NASDAQ	MMLP	Thu, Sep 25, 2003	25.99	26.29	25.96	26.29
225	NASDAQ	MMLP	Wed, Sep 24, 2003	25.80	26.35	25.75	26.30
224	NASDAQ	MMLP	Tue, Sep 23, 2003	25.63	25.73	25.47	25.73
223	NASDAQ	MMLP	Mon, Sep 22, 2003	25.68	25.68	25.50	25.60
222	NASDAQ	MMLP	Fri, Sep 19, 2003	25.45	25.60	25.25	25.57
221	NASDAQ	MMLP	Thu, Sep 18, 2003	25.97	25.99	25.36	25.36
220	NASDAQ	MMLP	Wed, Sep 17, 2003	25.95	25.95	25.51	25.67
219	NASDAQ	MMLP	Tue, Sep 16, 2003	25.55	26.19	25.42	26.00
218	NASDAQ	MMLP	Mon, Sep 15, 2003	25.95	26.00	25.56	25.57
217	NASDAQ	MMLP	Fri, Sep 12, 2003	26.00	26.45	26.00	26.30
216	NASDAQ	MMLP	Thu, Sep 11, 2003	25.94	26.05	25.81	25.94
215	NASDAQ	MMLP	Wed, Sep 10, 2003	25.51	25.99	25.51	25.75
214	NASDAQ	MMLP	Tue, Sep 9, 2003	25.89	25.89	25.45	25.80
213	NASDAQ	MMLP	Mon, Sep 8, 2003	25.39	25.90	25.25	25.45
212	NASDAQ	MMLP	Fri, Sep 5, 2003	25.02	25.57	25.02	25.25
211	NASDAQ	MMLP	Thu, Sep 4, 2003	24.69	25.20	24.01	25.02
210	NASDAQ	MMLP	Wed, Sep 3, 2003	24.20	24.50	23.70	24.20
209	NASDAQ	MMLP	Tue, Sep 2, 2003	24.49	24.71	24.04	24.04
208	NASDAQ	MMLP	Fri, Aug 29, 2003	24.00	24.45	24.00	24.00
207	NASDAQ	MMLP	Thu, Aug 28, 2003	23.98	24.10	23.30	23.76
206	NASDAQ	MMLP	Wed, Aug 27, 2003	23.50	23.99	23.50	23.96
205	NASDAQ	MMLP	Tue, Aug 26, 2003	23.35	23.65	23.27	23.51
204	NASDAQ	MMLP	Mon, Aug 25, 2003	23.25	23.25	22.86	23.02
203	NASDAQ	MMLP	Fri, Aug 22, 2003	23.05	23.24	22.71	22.91
202	NASDAQ	MMLP	Thu, Aug 21, 2003	22.42	23.05	22.42	23.00
201	NASDAQ	MMLP	Wed, Aug 20, 2003	22.31	22.64	22.31	22.64
200	NASDAQ	MMLP	Tue, Aug 19, 2003	22.80	23.40	22.31	22.62
199	NASDAQ	MMLP	Mon, Aug 18, 2003	22.79	22.79	22.19	22.78
198	NASDAQ	MMLP	Fri, Aug 15, 2003	23.72	23.72	22.50	22.80
197	NASDAQ	MMLP	Thu, Aug 14, 2003	23.75	23.75	23.31	23.60
196	NASDAQ	MMLP	Wed, Aug 13, 2003	23.88	24.00	23.40	23.75
195	NASDAQ	MMLP	Tue, Aug 12, 2003	24.00	24.00	23.50	24.00
194	NASDAQ	MMLP	Mon, Aug 11, 2003	23.70	24.20	23.70	23.99
193	NASDAQ	MMLP	Fri, Aug 8, 2003	22.85	23.98	22.76	23.98
192	NASDAQ	MMLP	Thu, Aug 7, 2003	22.51	22.92	22.01	22.75
191	NASDAQ	MMLP	Wed, Aug 6, 2003	23.15	23.28	22.10	22.66
190	NASDAQ	MMLP	Tue, Aug 5, 2003	23.25	23.90	23.15	23.20
189	NASDAQ	MMLP	Mon, Aug 4, 2003	24.62	24.78	23.20	23.77
188	NASDAQ	MMLP	Fri, Aug 1, 2003	24.69	24.69	24.50	24.50
187	NASDAQ	MMLP	Thu, Jul 31, 2003	25.10	25.18	24.59	24.95
186	NASDAQ	MMLP	Wed, Jul 30, 2003	24.01	25.10	24.01	25.05
185	NASDAQ	MMLP	Tue, Jul 29, 2003	24.85	25.00	24.60	25.00
184	NASDAQ	MMLP	Mon, Jul 28, 2003	24.56	25.00	24.04	24.63
183	NASDAQ	MMLP	Fri, Jul 25, 2003	24.65	24.92	24.15	24.55
182	NASDAQ	MMLP	Thu, Jul 24, 2003	24.55	24.95	24.00	24.53
181	NASDAQ	MMLP	Wed, Jul 23, 2003	25.17	25.17	24.30	24.30
180	NASDAQ	MMLP	Tue, Jul 22, 2003	24.13	26.00	24.13	24.89
179	NASDAQ	MMLP	Mon, Jul 21, 2003	24.50	25.79	24.50	25.79
178	NASDAQ	MMLP	Fri, Jul 18, 2003	24.74	25.15	24.58	25.01
177	NASDAQ	MMLP	Thu, Jul 17, 2003	24.19	24.75	24.18	24.59
176	NASDAQ	MMLP	Wed, Jul 16, 2003	24.90	24.94	24.06	24.29
175	NASDAQ	MMLP	Tue, Jul 15, 2003	25.00	25.00	24.66	24.90
174	NASDAQ	MMLP	Mon, Jul 14, 2003	24.69	24.99	24.61	24.84
173	NASDAQ	MMLP	Fri, Jul 11, 2003	24.03	24.75	24.03	24.70
172	NASDAQ	MMLP	Thu, Jul 10, 2003	24.18	24.59	24.03	24.40
171	NASDAQ	MMLP	Wed, Jul 9, 2003	24.20	24.25	23.76	24.25
170	NASDAQ	MMLP	Tue, Jul 8, 2003	24.24	24.25	23.76	24.25
169	NASDAQ	MMLP	Mon, Jul 7, 2003	23.75	24.20	23.75	24.19
168	NASDAQ	MMLP	Thu, Jul 3, 2003	23.45	24.00	23.45	23.90
167	NASDAQ	MMLP	Wed, Jul 2, 2003	23.55	24.00	22.90	23.90
166	NASDAQ	MMLP	Tue, Jul 1, 2003	23.74	23.90	23.50	23.90
165	NASDAQ	MMLP	Mon, Jun 30, 2003	23.25	23.81	23.25	23.59
164	NASDAQ	MMLP	Fri, Jun 27, 2003	23.36	23.80	23.35	23.65
163	NASDAQ	MMLP	Thu, Jun 26, 2003	23.52	23.52	22.80	23.16
162	NASDAQ	MMLP	Wed, Jun 25, 2003	23.01	23.52	22.60	22.96
161	NASDAQ	MMLP	Tue, Jun 24, 2003	23.00	23.35	22.50	23.35
160	NASDAQ	MMLP	Mon, Jun 23, 2003	23.61	23.62	22.75	23.00
159	NASDAQ	MMLP	Fri, Jun 20, 2003	23.11	23.51	22.50	23.51
158	NASDAQ	MMLP	Thu, Jun 19, 2003	23.91	23.91	22.96	23.11
157	NASDAQ	MMLP	Wed, Jun 18, 2003	23.98	24.00	23.61	23.62
156	NASDAQ	MMLP	Tue, Jun 17, 2003	23.83	23.99	23.67	23.79
155	NASDAQ	MMLP	Mon, Jun 16, 2003	23.93	24.00	23.75	24.00
154	NASDAQ	MMLP	Fri, Jun 13, 2003	23.57	23.93	23.47	23.89
153	NASDAQ	MMLP	Thu, Jun 12, 2003	23.95	23.95	23.35	23.60
152	NASDAQ	MMLP	Wed, Jun 11, 2003	23.58	23.95	23.50	23.78
151	NASDAQ	MMLP	Tue, Jun 10, 2003	22.98	23.54	22.98	23.40
150	NASDAQ	MMLP	Mon, Jun 9, 2003	23.19	23.20	22.67	22.97
149	NASDAQ	MMLP	Fri, Jun 6, 2003	23.47	23.50	22.65	22.77
148	NASDAQ	MMLP	Thu, Jun 5, 2003	22.98	23.49	22.98	23.13
147	NASDAQ	MMLP	Wed, Jun 4, 2003	22.58	23.00	22.10	22.80
146	NASDAQ	MMLP	Tue, Jun 3, 2003	22.81	23.05	22.54	22.78
145	NASDAQ	MMLP	Mon, Jun 2, 2003	22.42	22.81	22.12	22.80
144	NASDAQ	MMLP	Fri, May 30, 2003	22.54	22.54	21.98	22.15
143	NASDAQ	MMLP	Thu, May 29, 2003	22.79	22.89	22.05	22.50
142	NASDAQ	MMLP	Wed, May 28, 2003	22.02	22.84	22.01	22.62
141	NASDAQ	MMLP	Tue, May 27, 2003	22.10	22.20	22.05	22.20
140	NASDAQ	MMLP	Fri, May 23, 2003	22.25	22.25	22.05	22.05
139	NASDAQ	MMLP	Thu, May 22, 2003	21.80	22.20	21.71	22.20
138	NASDAQ	MMLP	Wed, May 21, 2003	21.69	21.89	21.35	21.36
137	NASDAQ	MMLP	Tue, May 20, 2003	21.36	21.79	21.36	21.65
136	NASDAQ	MMLP	Mon, May 19, 2003	21.60	21.60	21.20	21.49
135	NASDAQ	MMLP	Fri, May 16, 2003	21.35	21.60	21.17	21.23
134	NASDAQ	MMLP	Thu, May 15, 2003	21.64	21.80	21.21	21.50
133	NASDAQ	MMLP	Wed, May 14, 2003	20.90	21.80	20.75	21.65
132	NASDAQ	MMLP	Tue, May 13, 2003	20.61	20.95	20.55	20.81
131	NASDAQ	MMLP	Mon, May 12, 2003	20.48	20.93	20.48	20.91
130	NASDAQ	MMLP	Fri, May 9, 2003	20.00	20.69	19.97	20.69
129	NASDAQ	MMLP	Thu, May 8, 2003	19.99	20.10	19.80	20.10
128	NASDAQ	MMLP	Wed, May 7, 2003	19.98	20.00	19.80	20.00
127	NASDAQ	MMLP	Tue, May 6, 2003	20.16	20.16	19.60	19.99
126	NASDAQ	MMLP	Mon, May 5, 2003	20.15	20.20	19.91	20.10
125	NASDAQ	MMLP	Fri, May 2, 2003	20.20	20.21	19.88	20.00
124	NASDAQ	MMLP	Thu, May 1, 2003	20.00	20.25	19.90	20.20
123	NASDAQ	MMLP	Wed, Apr 30, 2003	20.10	20.30	19.50	20.10
122	NASDAQ	MMLP	Tue, Apr 29, 2003	20.50	20.75	20.28	20.28
121	NASDAQ	MMLP	Mon, Apr 28, 2003	19.98	20.50	19.97	20.50
120	NASDAQ	MMLP	Fri, Apr 25, 2003	20.49	20.49	19.98	19.98
119	NASDAQ	MMLP	Thu, Apr 24, 2003	20.80	20.98	20.05	20.05
118	NASDAQ	MMLP	Wed, Apr 23, 2003	20.15	21.00	20.05	20.95
117	NASDAQ	MMLP	Tue, Apr 22, 2003	19.90	20.05	19.90	20.05
116	NASDAQ	MMLP	Mon, Apr 21, 2003	20.00	20.00	19.77	20.00
115	NASDAQ	MMLP	Thu, Apr 17, 2003	19.60	20.00	19.60	20.00
114	NASDAQ	MMLP	Wed, Apr 16, 2003	19.55	19.66	19.29	19.36
113	NASDAQ	MMLP	Tue, Apr 15, 2003	19.50	19.68	19.41	19.68
112	NASDAQ	MMLP	Mon, Apr 14, 2003	19.26	19.70	19.26	19.70
111	NASDAQ	MMLP	Fri, Apr 11, 2003	19.25	19.53	19.06	19.53
110	NASDAQ	MMLP	Thu, Apr 10, 2003	19.15	19.29	19.05	19.25
109	NASDAQ	MMLP	Wed, Apr 9, 2003	19.00	19.09	18.98	19.05
108	NASDAQ	MMLP	Tue, Apr 8, 2003	18.90	19.08	18.90	19.00
107	NASDAQ	MMLP	Mon, Apr 7, 2003	19.04	19.10	18.96	19.05
106	NASDAQ	MMLP	Fri, Apr 4, 2003	19.05	19.10	18.96	19.00
105	NASDAQ	MMLP	Thu, Apr 3, 2003	19.05	19.16	18.96	19.16
104	NASDAQ	MMLP	Wed, Apr 2, 2003	18.66	19.08	18.66	19.01
103	NASDAQ	MMLP	Tue, Apr 1, 2003	18.85	19.04	18.55	18.63
102	NASDAQ	MMLP	Mon, Mar 31, 2003	18.95	19.16	18.81	18.90
101	NASDAQ	MMLP	Fri, Mar 28, 2003	18.79	19.13	18.79	19.02
100	NASDAQ	MMLP	Thu, Mar 27, 2003	18.30	18.75	18.25	18.69
99	NASDAQ	MMLP	Wed, Mar 26, 2003	18.26	18.49	18.20	18.30
98	NASDAQ	MMLP	Tue, Mar 25, 2003	18.29	18.46	17.90	18.45
97	NASDAQ	MMLP	Mon, Mar 24, 2003	18.40	18.40	17.76	17.95
96	NASDAQ	MMLP	Fri, Mar 21, 2003	17.84	18.47	17.84	18.40
95	NASDAQ	MMLP	Thu, Mar 20, 2003	17.82	17.85	17.70	17.85
94	NASDAQ	MMLP	Wed, Mar 19, 2003	17.70	17.76	17.70	17.76
93	NASDAQ	MMLP	Tue, Mar 18, 2003	17.90	17.96	17.55	17.75
92	NASDAQ	MMLP	Mon, Mar 17, 2003	18.25	18.37	17.88	18.00
91	NASDAQ	MMLP	Fri, Mar 14, 2003	18.38	18.46	18.22	18.30
90	NASDAQ	MMLP	Thu, Mar 13, 2003	18.28	18.46	18.27	18.46
89	NASDAQ	MMLP	Wed, Mar 12, 2003	18.14	18.25	18.04	18.24
88	NASDAQ	MMLP	Tue, Mar 11, 2003	18.06	18.10	18.00	18.09
87	NASDAQ	MMLP	Mon, Mar 10, 2003	18.04	18.14	18.04	18.05
86	NASDAQ	MMLP	Fri, Mar 7, 2003	18.24	18.24	18.05	18.15
85	NASDAQ	MMLP	Thu, Mar 6, 2003	18.04	18.20	18.04	18.11
84	NASDAQ	MMLP	Wed, Mar 5, 2003	18.20	18.20	18.00	18.20
83	NASDAQ	MMLP	Tue, Mar 4, 2003	18.21	18.23	18.05	18.05
82	NASDAQ	MMLP	Mon, Mar 3, 2003	18.16	18.20	18.05	18.20
81	NASDAQ	MMLP	Fri, Feb 28, 2003	18.18	18.21	18.12	18.20
80	NASDAQ	MMLP	Thu, Feb 27, 2003	17.85	18.15	17.85	18.15
79	NASDAQ	MMLP	Wed, Feb 26, 2003	17.84	17.99	17.81	17.85
78	NASDAQ	MMLP	Tue, Feb 25, 2003	18.15	18.20	17.85	17.85
77	NASDAQ	MMLP	Mon, Feb 24, 2003	18.40	18.40	18.00	18.11
76	NASDAQ	MMLP	Fri, Feb 21, 2003	18.16	18.28	17.90	18.25
75	NASDAQ	MMLP	Thu, Feb 20, 2003	18.23	18.23	18.11	18.16
74	NASDAQ	MMLP	Wed, Feb 19, 2003	18.00	18.23	17.80	18.20
73	NASDAQ	MMLP	Tue, Feb 18, 2003	18.10	18.21	17.84	17.84
72	NASDAQ	MMLP	Fri, Feb 14, 2003	18.11	18.18	18.02	18.18
71	NASDAQ	MMLP	Thu, Feb 13, 2003	18.20	18.20	18.03	18.20
70	NASDAQ	MMLP	Wed, Feb 12, 2003	18.10	18.30	18.07	18.07
69	NASDAQ	MMLP	Tue, Feb 11, 2003	18.02	18.20	18.02	18.10
68	NASDAQ	MMLP	Mon, Feb 10, 2003	18.01	18.30	18.00	18.00
67	NASDAQ	MMLP	Fri, Feb 7, 2003	18.44	18.44	18.00	18.10
66	NASDAQ	MMLP	Thu, Feb 6, 2003	18.48	18.48	18.16	18.25
65	NASDAQ	MMLP	Wed, Feb 5, 2003	18.49	18.49	18.25	18.45
64	NASDAQ	MMLP	Tue, Feb 4, 2003	18.45	18.48	18.25	18.40
63	NASDAQ	MMLP	Mon, Feb 3, 2003	18.18	18.44	18.18	18.44
62	NASDAQ	MMLP	Fri, Jan 31, 2003	18.13	18.45	18.08	18.34
61	NASDAQ	MMLP	Thu, Jan 30, 2003	18.29	18.45	18.15	18.25
60	NASDAQ	MMLP	Wed, Jan 29, 2003	18.07	18.25	18.00	18.25
59	NASDAQ	MMLP	Tue, Jan 28, 2003	18.45	18.45	18.11	18.30
58	NASDAQ	MMLP	Mon, Jan 27, 2003	18.38	18.38	18.00	18.15
57	NASDAQ	MMLP	Fri, Jan 24, 2003	18.10	18.40	18.00	18.30
56	NASDAQ	MMLP	Thu, Jan 23, 2003	18.25	18.35	18.00	18.00
55	NASDAQ	MMLP	Wed, Jan 22, 2003	18.25	18.25	18.04	18.05
54	NASDAQ	MMLP	Tue, Jan 21, 2003	18.40	18.40	18.00	18.04
53	NASDAQ	MMLP	Fri, Jan 17, 2003	18.40	18.40	17.99	18.09
52	NASDAQ	MMLP	Thu, Jan 16, 2003	18.00	18.45	17.90	18.25
51	NASDAQ	MMLP	Wed, Jan 15, 2003	17.69	18.00	17.65	17.89
50	NASDAQ	MMLP	Tue, Jan 14, 2003	17.50	17.66	17.45	17.66
49	NASDAQ	MMLP	Mon, Jan 13, 2003	17.60	17.60	17.30	17.54
48	NASDAQ	MMLP	Fri, Jan 10, 2003	17.62	17.62	17.50	17.55
47	NASDAQ	MMLP	Thu, Jan 9, 2003	17.83	17.83	17.40	17.62
46	NASDAQ	MMLP	Wed, Jan 8, 2003	17.70	17.75	17.50	17.75
45	NASDAQ	MMLP	Tue, Jan 7, 2003	17.95	18.00	17.50	17.50
44	NASDAQ	MMLP	Mon, Jan 6, 2003	18.00	18.25	17.80	18.00
43	NASDAQ	MMLP	Fri, Jan 3, 2003	17.92	18.15	17.80	18.15
42	NASDAQ	MMLP	Thu, Jan 2, 2003	17.75	17.93	17.50	17.93
41	NASDAQ	MMLP	Tue, Dec 31, 2002	17.40	17.75	17.10	17.75
40	NASDAQ	MMLP	Mon, Dec 30, 2002	17.30	17.40	17.10	17.40
39	NASDAQ	MMLP	Fri, Dec 27, 2002	17.50	17.50	17.25	17.40
38	NASDAQ	MMLP	Thu, Dec 26, 2002	17.50	17.50	17.10	17.50
37	NASDAQ	MMLP	Tue, Dec 24, 2002	17.74	17.75	17.25	17.48
36	NASDAQ	MMLP	Mon, Dec 23, 2002	17.50	17.70	17.16	17.55
35	NASDAQ	MMLP	Fri, Dec 20, 2002	17.40	17.65	17.25	17.59
34	NASDAQ	MMLP	Thu, Dec 19, 2002	17.55	17.89	17.11	17.50
33	NASDAQ	MMLP	Wed, Dec 18, 2002	17.84	17.95	17.60	17.88
32	NASDAQ	MMLP	Tue, Dec 17, 2002	17.70	17.77	17.50	17.60
31	NASDAQ	MMLP	Mon, Dec 16, 2002	17.25	17.65	17.25	17.47
30	NASDAQ	MMLP	Fri, Dec 13, 2002	17.50	17.50	17.05	17.05
29	NASDAQ	MMLP	Thu, Dec 12, 2002	17.61	17.62	17.26	17.50
28	NASDAQ	MMLP	Wed, Dec 11, 2002	17.75	17.75	17.50	17.50
27	NASDAQ	MMLP	Tue, Dec 10, 2002	17.75	17.90	17.75	17.75
26	NASDAQ	MMLP	Mon, Dec 9, 2002	18.20	18.20	17.75	17.90
25	NASDAQ	MMLP	Fri, Dec 6, 2002	18.01	18.20	18.00	18.20
24	NASDAQ	MMLP	Thu, Dec 5, 2002	18.00	18.09	18.00	18.08
23	NASDAQ	MMLP	Wed, Dec 4, 2002	18.20	18.20	18.00	18.00
22	NASDAQ	MMLP	Tue, Dec 3, 2002	18.25	18.38	18.10	18.10
21	NASDAQ	MMLP	Mon, Dec 2, 2002	18.24	18.25	18.10	18.25
20	NASDAQ	MMLP	Fri, Nov 29, 2002	18.30	18.35	18.10	18.19
19	NASDAQ	MMLP	Wed, Nov 27, 2002	18.04	18.23	18.00	18.18
18	NASDAQ	MMLP	Tue, Nov 26, 2002	18.00	18.07	18.00	18.00
17	NASDAQ	MMLP	Mon, Nov 25, 2002	18.00	18.10	18.00	18.00
16	NASDAQ	MMLP	Fri, Nov 22, 2002	18.20	18.20	18.00	18.10
15	NASDAQ	MMLP	Thu, Nov 21, 2002	18.25	18.30	18.00	18.20
14	NASDAQ	MMLP	Wed, Nov 20, 2002	18.25	18.30	18.00	18.00
13	NASDAQ	MMLP	Tue, Nov 19, 2002	18.10	18.25	18.00	18.10
12	NASDAQ	MMLP	Mon, Nov 18, 2002	18.10	18.25	18.00	18.01
11	NASDAQ	MMLP	Fri, Nov 15, 2002	17.90	18.10	17.75	18.00
10	NASDAQ	MMLP	Thu, Nov 14, 2002	17.95	18.15	17.95	17.95
9	NASDAQ	MMLP	Wed, Nov 13, 2002	18.19	18.20	18.00	18.00
8	NASDAQ	MMLP	Tue, Nov 12, 2002	18.00	18.15	17.90	18.15
7	NASDAQ	MMLP	Mon, Nov 11, 2002	17.90	18.00	17.70	17.95
6	NASDAQ	MMLP	Fri, Nov 8, 2002	17.65	17.90	17.65	17.85
5	NASDAQ	MMLP	Thu, Nov 7, 2002	17.50	17.85	17.50	17.65
4	NASDAQ	MMLP	Wed, Nov 6, 2002	17.85	17.85	17.50	17.64
3	NASDAQ	MMLP	Tue, Nov 5, 2002	17.94	17.94	17.51	17.71
2	NASDAQ	MMLP	Mon, Nov 4, 2002	17.75	18.05	17.05	17.86
1	NASDAQ	MMLP	Fri, Nov 1, 2002	19.00	19.00	16.40	17.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Martin Midstream Partners LP NASDAQ:MMLP 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