Movado Group Inc NYSE:MOV Historical Prices

Below are the 7547 trading days of historical prices for MOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7547	NYSE	MOV	Tue, Mar 5, 2024	27.80	27.99	27.49	27.65
7546	NYSE	MOV	Mon, Mar 4, 2024	28.90	28.93	27.94	27.96
7545	NYSE	MOV	Fri, Mar 1, 2024	28.64	28.81	28.30	28.81
7544	NYSE	MOV	Thu, Feb 29, 2024	28.90	29.14	28.58	28.71
7543	NYSE	MOV	Wed, Feb 28, 2024	28.49	28.72	28.27	28.42
7542	NYSE	MOV	Tue, Feb 27, 2024	28.66	28.91	28.43	28.76
7541	NYSE	MOV	Mon, Feb 26, 2024	28.42	28.76	28.02	28.34
7540	NYSE	MOV	Fri, Feb 23, 2024	28.59	28.73	28.32	28.51
7539	NYSE	MOV	Thu, Feb 22, 2024	28.60	28.82	28.23	28.56
7538	NYSE	MOV	Wed, Feb 21, 2024	28.69	28.86	28.40	28.65
7537	NYSE	MOV	Tue, Feb 20, 2024	28.77	29.22	28.68	28.83
7536	NYSE	MOV	Fri, Feb 16, 2024	28.84	29.26	28.72	29.09
7535	NYSE	MOV	Thu, Feb 15, 2024	28.53	29.22	28.49	29.18
7534	NYSE	MOV	Wed, Feb 14, 2024	28.07	28.38	27.72	28.32
7533	NYSE	MOV	Tue, Feb 13, 2024	28.31	28.39	27.67	27.75
7532	NYSE	MOV	Mon, Feb 12, 2024	28.26	29.45	28.26	29.36
7531	NYSE	MOV	Fri, Feb 9, 2024	27.83	28.36	27.72	28.30
7530	NYSE	MOV	Thu, Feb 8, 2024	27.04	27.92	27.04	27.92
7529	NYSE	MOV	Wed, Feb 7, 2024	27.51	27.51	26.78	26.95
7528	NYSE	MOV	Tue, Feb 6, 2024	27.66	28.15	27.57	27.60
7527	NYSE	MOV	Mon, Feb 5, 2024	27.60	27.70	27.34	27.62
7526	NYSE	MOV	Fri, Feb 2, 2024	27.85	28.31	27.67	27.99
7525	NYSE	MOV	Thu, Feb 1, 2024	27.91	28.22	27.62	28.04
7524	NYSE	MOV	Wed, Jan 31, 2024	28.35	28.44	27.55	27.58
7523	NYSE	MOV	Tue, Jan 30, 2024	28.54	28.67	28.36	28.40
7522	NYSE	MOV	Mon, Jan 29, 2024	28.72	28.80	28.42	28.71
7521	NYSE	MOV	Fri, Jan 26, 2024	28.55	28.75	28.16	28.65
7520	NYSE	MOV	Thu, Jan 25, 2024	28.40	28.51	28.06	28.42
7519	NYSE	MOV	Wed, Jan 24, 2024	28.50	28.50	27.87	28.20
7518	NYSE	MOV	Tue, Jan 23, 2024	28.87	28.87	28.12	28.15
7517	NYSE	MOV	Mon, Jan 22, 2024	28.32	28.72	28.30	28.46
7516	NYSE	MOV	Fri, Jan 19, 2024	28.03	28.36	27.51	28.31
7515	NYSE	MOV	Thu, Jan 18, 2024	27.71	27.80	27.34	27.79
7514	NYSE	MOV	Wed, Jan 17, 2024	27.55	27.91	27.29	27.56
7513	NYSE	MOV	Tue, Jan 16, 2024	27.65	27.89	27.38	27.79
7512	NYSE	MOV	Fri, Jan 12, 2024	28.81	29.13	27.80	27.94
7511	NYSE	MOV	Thu, Jan 11, 2024	28.75	28.90	28.26	28.54
7510	NYSE	MOV	Wed, Jan 10, 2024	29.06	30.00	28.66	28.76
7509	NYSE	MOV	Tue, Jan 9, 2024	29.03	29.23	28.76	29.13
7508	NYSE	MOV	Mon, Jan 8, 2024	29.53	30.03	29.27	29.37
7507	NYSE	MOV	Fri, Jan 5, 2024	28.78	29.49	28.78	29.44
7506	NYSE	MOV	Thu, Jan 4, 2024	28.99	29.11	28.75	28.99
7505	NYSE	MOV	Wed, Jan 3, 2024	30.14	30.14	29.04	29.05
7504	NYSE	MOV	Tue, Jan 2, 2024	29.95	30.44	29.95	30.31
7503	NYSE	MOV	Fri, Dec 29, 2023	30.87	31.18	30.03	30.15
7502	NYSE	MOV	Thu, Dec 28, 2023	30.69	30.90	30.57	30.73
7501	NYSE	MOV	Wed, Dec 27, 2023	30.83	31.18	30.74	30.80
7500	NYSE	MOV	Tue, Dec 26, 2023	30.65	30.97	30.54	30.88
7499	NYSE	MOV	Fri, Dec 22, 2023	30.78	30.95	30.42	30.49
7498	NYSE	MOV	Thu, Dec 21, 2023	30.54	30.99	30.54	30.97
7497	NYSE	MOV	Wed, Dec 20, 2023	30.66	31.44	30.48	30.48
7496	NYSE	MOV	Tue, Dec 19, 2023	30.62	30.91	30.42	30.66
7495	NYSE	MOV	Mon, Dec 18, 2023	30.46	30.46	29.98	30.36
7494	NYSE	MOV	Fri, Dec 15, 2023	30.26	30.81	30.02	30.36
7493	NYSE	MOV	Thu, Dec 14, 2023	29.32	30.20	28.88	30.09
7492	NYSE	MOV	Wed, Dec 13, 2023	27.94	29.22	27.94	28.82
7491	NYSE	MOV	Tue, Dec 12, 2023	27.81	28.33	27.45	28.05
7490	NYSE	MOV	Mon, Dec 11, 2023	27.99	28.39	27.51	27.74
7489	NYSE	MOV	Fri, Dec 8, 2023	27.95	28.20	27.66	27.65
7488	NYSE	MOV	Thu, Dec 7, 2023	26.99	28.04	26.99	28.01
7487	NYSE	MOV	Wed, Dec 6, 2023	27.26	27.50	26.88	27.01
7486	NYSE	MOV	Tue, Dec 5, 2023	27.57	27.57	26.63	27.04
7485	NYSE	MOV	Mon, Dec 4, 2023	26.11	27.15	26.11	27.11
7484	NYSE	MOV	Fri, Dec 1, 2023	26.26	26.84	25.90	26.08
7483	NYSE	MOV	Thu, Nov 30, 2023	25.69	26.30	25.47	26.15
7482	NYSE	MOV	Wed, Nov 29, 2023	28.87	29.25	28.80	28.98
7481	NYSE	MOV	Tue, Nov 28, 2023	28.85	29.05	28.52	28.54
7480	NYSE	MOV	Mon, Nov 27, 2023	28.75	28.90	28.48	28.84
7479	NYSE	MOV	Fri, Nov 24, 2023	28.59	28.99	28.58	28.75
7478	NYSE	MOV	Wed, Nov 22, 2023	29.44	29.55	28.53	28.57
7477	NYSE	MOV	Tue, Nov 21, 2023	29.27	29.39	28.95	29.32
7476	NYSE	MOV	Mon, Nov 20, 2023	28.95	29.42	28.54	29.27
7475	NYSE	MOV	Fri, Nov 17, 2023	28.71	29.22	28.71	29.00
7474	NYSE	MOV	Thu, Nov 16, 2023	29.14	29.14	28.17	28.38
7473	NYSE	MOV	Wed, Nov 15, 2023	28.79	29.77	28.79	29.22
7472	NYSE	MOV	Tue, Nov 14, 2023	28.28	29.22	28.28	28.75
7471	NYSE	MOV	Mon, Nov 13, 2023	27.37	27.54	27.07	27.41
7470	NYSE	MOV	Fri, Nov 10, 2023	27.46	27.82	27.20	27.52
7469	NYSE	MOV	Thu, Nov 9, 2023	28.40	28.40	27.16	27.21
7468	NYSE	MOV	Wed, Nov 8, 2023	29.22	29.37	28.06	28.11
7467	NYSE	MOV	Tue, Nov 7, 2023	29.38	29.38	28.97	29.36
7466	NYSE	MOV	Mon, Nov 6, 2023	29.42	29.44	28.99	29.28
7465	NYSE	MOV	Fri, Nov 3, 2023	28.75	29.41	28.50	29.24
7464	NYSE	MOV	Thu, Nov 2, 2023	27.91	28.29	27.55	28.22
7463	NYSE	MOV	Wed, Nov 1, 2023	27.91	27.91	27.41	27.64
7462	NYSE	MOV	Tue, Oct 31, 2023	27.63	28.04	27.55	27.86
7461	NYSE	MOV	Mon, Oct 30, 2023	27.74	28.06	27.57	27.72
7460	NYSE	MOV	Fri, Oct 27, 2023	28.36	28.54	27.56	27.66
7459	NYSE	MOV	Thu, Oct 26, 2023	28.76	28.76	28.15	28.39
7458	NYSE	MOV	Wed, Oct 25, 2023	28.25	28.65	27.92	28.63
7457	NYSE	MOV	Tue, Oct 24, 2023	28.32	28.73	28.23	28.39
7456	NYSE	MOV	Mon, Oct 23, 2023	28.19	28.68	27.86	28.03
7455	NYSE	MOV	Fri, Oct 20, 2023	28.63	28.63	28.15	28.26
7454	NYSE	MOV	Thu, Oct 19, 2023	29.10	29.25	28.29	28.45
7453	NYSE	MOV	Wed, Oct 18, 2023	29.26	29.64	29.14	29.27
7452	NYSE	MOV	Tue, Oct 17, 2023	28.65	29.72	28.65	29.57
7451	NYSE	MOV	Mon, Oct 16, 2023	28.02	29.07	28.02	28.84
7450	NYSE	MOV	Fri, Oct 13, 2023	28.81	28.94	27.68	27.76
7449	NYSE	MOV	Thu, Oct 12, 2023	29.18	29.18	28.39	28.73
7448	NYSE	MOV	Wed, Oct 11, 2023	28.48	29.19	28.48	29.17
7447	NYSE	MOV	Tue, Oct 10, 2023	28.81	28.87	28.37	28.59
7446	NYSE	MOV	Mon, Oct 9, 2023	28.09	28.77	28.05	28.76
7445	NYSE	MOV	Fri, Oct 6, 2023	27.84	28.48	27.58	28.22
7444	NYSE	MOV	Thu, Oct 5, 2023	28.02	28.26	27.89	28.06
7443	NYSE	MOV	Wed, Oct 4, 2023	27.57	28.20	27.44	28.20
7442	NYSE	MOV	Tue, Oct 3, 2023	27.75	28.08	27.43	27.59
7441	NYSE	MOV	Mon, Oct 2, 2023	27.46	28.10	27.40	28.06
7440	NYSE	MOV	Fri, Sep 29, 2023	27.42	27.65	26.99	27.35
7439	NYSE	MOV	Thu, Sep 28, 2023	25.73	26.21	25.68	25.97
7438	NYSE	MOV	Wed, Sep 27, 2023	25.58	25.84	25.37	25.54
7437	NYSE	MOV	Tue, Sep 26, 2023	25.57	25.80	25.24	25.32
7436	NYSE	MOV	Mon, Sep 25, 2023	25.89	26.22	25.69	25.75
7435	NYSE	MOV	Fri, Sep 22, 2023	26.62	26.84	25.99	26.03
7434	NYSE	MOV	Thu, Sep 21, 2023	26.29	26.94	26.22	26.66
7433	NYSE	MOV	Wed, Sep 20, 2023	26.90	27.06	26.56	26.59
7432	NYSE	MOV	Tue, Sep 19, 2023	27.00	27.10	26.81	26.88
7431	NYSE	MOV	Mon, Sep 18, 2023	26.89	26.98	26.35	26.95
7430	NYSE	MOV	Fri, Sep 15, 2023	27.28	27.55	26.63	26.82
7429	NYSE	MOV	Thu, Sep 14, 2023	26.56	27.30	26.56	27.19
7428	NYSE	MOV	Wed, Sep 13, 2023	26.78	26.82	26.38	26.54
7427	NYSE	MOV	Tue, Sep 12, 2023	27.20	27.54	26.68	26.73
7426	NYSE	MOV	Mon, Sep 11, 2023	27.93	28.08	27.40	27.40
7425	NYSE	MOV	Fri, Sep 8, 2023	27.70	28.02	27.31	27.85
7424	NYSE	MOV	Thu, Sep 7, 2023	27.37	27.70	26.87	27.70
7423	NYSE	MOV	Wed, Sep 6, 2023	27.42	27.60	27.24	27.44
7422	NYSE	MOV	Tue, Sep 5, 2023	27.39	27.84	26.77	27.36
7421	NYSE	MOV	Fri, Sep 1, 2023	27.46	27.75	27.19	27.65
7420	NYSE	MOV	Thu, Aug 31, 2023	26.76	27.39	26.76	27.35
7419	NYSE	MOV	Wed, Aug 30, 2023	26.53	27.05	26.39	26.81
7418	NYSE	MOV	Tue, Aug 29, 2023	26.49	26.94	26.17	26.84
7417	NYSE	MOV	Mon, Aug 28, 2023	26.09	26.60	26.09	26.34
7416	NYSE	MOV	Fri, Aug 25, 2023	26.46	26.46	25.70	25.84
7415	NYSE	MOV	Thu, Aug 24, 2023	23.94	27.50	23.94	26.22
7414	NYSE	MOV	Wed, Aug 23, 2023	25.66	26.21	25.49	26.09
7413	NYSE	MOV	Tue, Aug 22, 2023	26.71	26.79	25.74	25.74
7412	NYSE	MOV	Mon, Aug 21, 2023	27.54	27.68	26.86	26.90
7411	NYSE	MOV	Fri, Aug 18, 2023	27.61	27.94	27.47	27.51
7410	NYSE	MOV	Thu, Aug 17, 2023	27.55	27.93	27.55	27.87
7409	NYSE	MOV	Wed, Aug 16, 2023	27.67	28.12	27.41	27.42
7408	NYSE	MOV	Tue, Aug 15, 2023	27.68	27.77	27.34	27.74
7407	NYSE	MOV	Mon, Aug 14, 2023	28.07	28.07	27.57	27.87
7406	NYSE	MOV	Fri, Aug 11, 2023	28.18	28.55	28.06	28.26
7405	NYSE	MOV	Thu, Aug 10, 2023	28.15	28.66	28.07	28.24
7404	NYSE	MOV	Wed, Aug 9, 2023	28.37	28.37	27.85	28.06
7403	NYSE	MOV	Tue, Aug 8, 2023	28.22	28.48	27.83	28.46
7402	NYSE	MOV	Mon, Aug 7, 2023	27.92	28.70	27.92	28.64
7401	NYSE	MOV	Fri, Aug 4, 2023	27.71	28.49	27.36	27.92
7400	NYSE	MOV	Thu, Aug 3, 2023	27.19	27.65	26.94	27.55
7399	NYSE	MOV	Wed, Aug 2, 2023	27.47	27.78	27.31	27.44
7398	NYSE	MOV	Tue, Aug 1, 2023	28.10	28.10	27.20	27.89
7397	NYSE	MOV	Mon, Jul 31, 2023	28.59	29.04	28.48	28.70
7396	NYSE	MOV	Fri, Jul 28, 2023	28.25	28.64	28.20	28.56
7395	NYSE	MOV	Thu, Jul 27, 2023	28.42	28.49	27.89	28.07
7394	NYSE	MOV	Wed, Jul 26, 2023	27.88	28.39	27.88	28.23
7393	NYSE	MOV	Tue, Jul 25, 2023	27.74	27.98	27.53	27.87
7392	NYSE	MOV	Mon, Jul 24, 2023	27.56	27.91	27.25	27.66
7391	NYSE	MOV	Fri, Jul 21, 2023	28.30	28.30	27.62	27.68
7390	NYSE	MOV	Thu, Jul 20, 2023	28.01	28.09	27.58	28.04
7389	NYSE	MOV	Wed, Jul 19, 2023	28.23	28.27	27.46	27.97
7388	NYSE	MOV	Tue, Jul 18, 2023	27.12	28.24	27.12	28.21
7387	NYSE	MOV	Mon, Jul 17, 2023	27.06	27.25	26.50	27.16
7386	NYSE	MOV	Fri, Jul 14, 2023	26.98	27.15	26.39	27.09
7385	NYSE	MOV	Thu, Jul 13, 2023	27.11	27.13	26.77	27.04
7384	NYSE	MOV	Wed, Jul 12, 2023	27.14	27.29	26.98	27.03
7383	NYSE	MOV	Tue, Jul 11, 2023	26.64	26.92	26.64	26.84
7382	NYSE	MOV	Mon, Jul 10, 2023	26.32	26.96	26.27	26.53
7381	NYSE	MOV	Fri, Jul 7, 2023	26.13	26.74	26.13	26.40
7380	NYSE	MOV	Thu, Jul 6, 2023	26.30	26.50	25.97	26.13
7379	NYSE	MOV	Wed, Jul 5, 2023	27.15	27.16	26.47	26.48
7378	NYSE	MOV	Mon, Jul 3, 2023	26.89	27.57	26.89	27.56
7377	NYSE	MOV	Fri, Jun 30, 2023	27.11	27.11	26.77	26.83
7376	NYSE	MOV	Thu, Jun 29, 2023	26.64	27.39	26.64	27.01
7375	NYSE	MOV	Wed, Jun 28, 2023	26.75	26.75	26.35	26.58
7374	NYSE	MOV	Tue, Jun 27, 2023	27.16	27.26	26.74	26.74
7373	NYSE	MOV	Mon, Jun 26, 2023	26.70	27.39	26.70	27.05
7372	NYSE	MOV	Fri, Jun 23, 2023	26.55	27.10	26.51	26.71
7371	NYSE	MOV	Thu, Jun 22, 2023	27.00	27.23	26.49	26.90
7370	NYSE	MOV	Wed, Jun 21, 2023	26.54	27.25	26.39	27.05
7369	NYSE	MOV	Tue, Jun 20, 2023	26.39	26.74	25.96	26.62
7368	NYSE	MOV	Fri, Jun 16, 2023	26.35	26.47	25.79	26.36
7367	NYSE	MOV	Thu, Jun 15, 2023	26.15	26.24	25.69	26.11
7366	NYSE	MOV	Wed, Jun 14, 2023	26.93	27.09	26.05	26.15
7365	NYSE	MOV	Tue, Jun 13, 2023	26.90	27.23	26.62	26.68
7364	NYSE	MOV	Mon, Jun 12, 2023	27.38	27.47	26.81	26.84
7363	NYSE	MOV	Fri, Jun 9, 2023	27.70	27.70	26.99	27.39
7362	NYSE	MOV	Thu, Jun 8, 2023	27.79	27.79	27.13	27.59
7361	NYSE	MOV	Wed, Jun 7, 2023	26.98	28.05	26.90	27.89
7360	NYSE	MOV	Tue, Jun 6, 2023	25.90	26.93	25.81	26.71
7359	NYSE	MOV	Mon, Jun 5, 2023	26.63	26.57	25.75	26.40
7358	NYSE	MOV	Fri, Jun 2, 2023	25.61	26.82	25.54	26.75
7357	NYSE	MOV	Thu, Jun 1, 2023	25.62	25.62	25.03	25.15
7356	NYSE	MOV	Wed, May 31, 2023	25.88	25.89	25.15	25.45
7355	NYSE	MOV	Tue, May 30, 2023	26.22	26.37	25.81	25.92
7354	NYSE	MOV	Fri, May 26, 2023	25.66	26.44	25.66	26.09
7353	NYSE	MOV	Thu, May 25, 2023	26.11	27.22	25.61	25.65
7352	NYSE	MOV	Wed, May 24, 2023	26.62	26.72	25.91	25.95
7351	NYSE	MOV	Tue, May 23, 2023	26.41	26.89	26.09	26.57
7350	NYSE	MOV	Mon, May 22, 2023	25.63	26.38	25.54	26.34
7349	NYSE	MOV	Fri, May 19, 2023	25.95	25.96	25.22	25.59
7348	NYSE	MOV	Thu, May 18, 2023	25.47	25.92	25.42	25.90
7347	NYSE	MOV	Wed, May 17, 2023	24.95	25.53	24.95	25.36
7346	NYSE	MOV	Tue, May 16, 2023	24.99	25.35	24.76	24.88
7345	NYSE	MOV	Mon, May 15, 2023	25.40	25.65	25.32	25.35
7344	NYSE	MOV	Fri, May 12, 2023	25.58	25.79	25.28	25.35
7343	NYSE	MOV	Thu, May 11, 2023	25.09	25.54	25.04	25.38
7342	NYSE	MOV	Wed, May 10, 2023	25.48	25.50	25.05	25.25
7341	NYSE	MOV	Tue, May 9, 2023	24.94	25.37	24.50	25.12
7340	NYSE	MOV	Mon, May 8, 2023	25.63	25.63	24.85	25.09
7339	NYSE	MOV	Fri, May 5, 2023	24.76	25.60	24.67	25.48
7338	NYSE	MOV	Thu, May 4, 2023	24.94	25.00	24.25	24.31
7337	NYSE	MOV	Wed, May 3, 2023	25.10	25.67	25.07	25.12
7336	NYSE	MOV	Tue, May 2, 2023	25.31	25.49	24.70	25.07
7335	NYSE	MOV	Mon, May 1, 2023	25.93	26.16	25.23	25.51
7334	NYSE	MOV	Fri, Apr 28, 2023	25.46	25.74	25.46	25.62
7333	NYSE	MOV	Thu, Apr 27, 2023	25.39	25.63	25.09	25.60
7332	NYSE	MOV	Wed, Apr 26, 2023	25.66	25.89	25.01	25.24
7331	NYSE	MOV	Tue, Apr 25, 2023	26.60	26.71	25.67	25.81
7330	NYSE	MOV	Mon, Apr 24, 2023	26.82	26.95	26.55	26.83
7329	NYSE	MOV	Fri, Apr 21, 2023	27.01	27.03	26.44	26.75
7328	NYSE	MOV	Thu, Apr 20, 2023	27.28	27.67	26.99	27.07
7327	NYSE	MOV	Wed, Apr 19, 2023	26.88	27.44	26.78	27.40
7326	NYSE	MOV	Tue, Apr 18, 2023	26.37	26.96	26.31	26.91
7325	NYSE	MOV	Mon, Apr 17, 2023	26.26	26.40	26.00	26.35
7324	NYSE	MOV	Fri, Apr 14, 2023	26.81	26.86	26.03	26.22
7323	NYSE	MOV	Thu, Apr 13, 2023	26.00	26.56	25.77	26.43
7322	NYSE	MOV	Wed, Apr 12, 2023	26.90	26.98	25.78	25.88
7321	NYSE	MOV	Tue, Apr 11, 2023	26.38	26.84	26.00	26.63
7320	NYSE	MOV	Mon, Apr 10, 2023	24.90	26.32	24.90	26.31
7319	NYSE	MOV	Thu, Apr 6, 2023	25.50	25.67	24.81	24.83
7318	NYSE	MOV	Wed, Apr 5, 2023	26.17	26.23	25.46	25.50
7317	NYSE	MOV	Tue, Apr 4, 2023	27.19	27.24	26.07	26.28
7316	NYSE	MOV	Mon, Apr 3, 2023	28.77	29.13	28.06	27.07
7315	NYSE	MOV	Fri, Mar 31, 2023	28.73	28.97	28.51	28.77
7314	NYSE	MOV	Thu, Mar 30, 2023	29.01	29.14	28.49	28.55
7313	NYSE	MOV	Wed, Mar 29, 2023	29.48	29.48	28.15	28.71
7312	NYSE	MOV	Tue, Mar 28, 2023	28.82	29.63	28.75	29.10
7311	NYSE	MOV	Mon, Mar 27, 2023	28.04	28.91	27.94	28.61
7310	NYSE	MOV	Fri, Mar 24, 2023	27.81	28.25	27.11	27.78
7309	NYSE	MOV	Thu, Mar 23, 2023	29.00	29.14	27.22	28.22
7308	NYSE	MOV	Wed, Mar 22, 2023	33.33	33.97	32.98	33.02
7307	NYSE	MOV	Tue, Mar 21, 2023	33.27	33.81	33.17	33.32
7306	NYSE	MOV	Mon, Mar 20, 2023	33.37	33.37	32.32	32.59
7305	NYSE	MOV	Fri, Mar 17, 2023	33.58	34.00	33.12	33.18
7304	NYSE	MOV	Thu, Mar 16, 2023	32.91	34.13	32.59	33.80
7303	NYSE	MOV	Wed, Mar 15, 2023	34.03	34.05	33.10	33.39
7302	NYSE	MOV	Tue, Mar 14, 2023	35.06	35.41	34.58	34.83
7301	NYSE	MOV	Mon, Mar 13, 2023	33.87	34.78	33.72	34.02
7300	NYSE	MOV	Fri, Mar 10, 2023	35.00	35.00	33.89	34.56
7299	NYSE	MOV	Thu, Mar 9, 2023	35.20	35.60	34.85	35.20
7298	NYSE	MOV	Wed, Mar 8, 2023	34.71	35.14	34.35	35.12
7297	NYSE	MOV	Tue, Mar 7, 2023	34.07	34.90	34.07	34.62
7296	NYSE	MOV	Mon, Mar 6, 2023	35.01	35.01	33.81	34.06
7295	NYSE	MOV	Fri, Mar 3, 2023	34.84	35.17	34.23	35.06
7294	NYSE	MOV	Thu, Mar 2, 2023	34.33	34.81	34.33	34.61
7293	NYSE	MOV	Wed, Mar 1, 2023	34.56	34.93	34.29	34.56
7292	NYSE	MOV	Tue, Feb 28, 2023	34.67	34.84	34.31	34.62
7291	NYSE	MOV	Mon, Feb 27, 2023	34.56	34.95	34.32	34.75
7290	NYSE	MOV	Fri, Feb 24, 2023	33.88	34.28	33.72	34.22
7289	NYSE	MOV	Thu, Feb 23, 2023	34.32	34.63	33.89	34.34
7288	NYSE	MOV	Wed, Feb 22, 2023	34.00	34.68	33.90	34.14
7287	NYSE	MOV	Tue, Feb 21, 2023	34.13	34.45	33.84	33.86
7286	NYSE	MOV	Fri, Feb 17, 2023	34.58	34.94	34.03	34.63
7285	NYSE	MOV	Thu, Feb 16, 2023	34.58	34.94	34.50	34.53
7284	NYSE	MOV	Wed, Feb 15, 2023	34.51	35.28	34.26	35.13
7283	NYSE	MOV	Tue, Feb 14, 2023	34.35	35.28	34.11	34.54
7282	NYSE	MOV	Mon, Feb 13, 2023	34.67	35.10	34.11	34.91
7281	NYSE	MOV	Fri, Feb 10, 2023	33.75	34.50	33.49	34.35
7280	NYSE	MOV	Thu, Feb 9, 2023	34.31	35.13	33.45	34.00
7279	NYSE	MOV	Wed, Feb 8, 2023	35.61	35.61	33.73	34.12
7278	NYSE	MOV	Tue, Feb 7, 2023	35.45	36.21	35.33	36.08
7277	NYSE	MOV	Mon, Feb 6, 2023	36.50	36.68	35.33	35.62
7276	NYSE	MOV	Fri, Feb 3, 2023	36.07	37.28	36.07	36.82
7275	NYSE	MOV	Thu, Feb 2, 2023	36.01	36.69	36.00	36.53
7274	NYSE	MOV	Wed, Feb 1, 2023	35.12	36.29	34.48	35.79
7273	NYSE	MOV	Tue, Jan 31, 2023	33.93	35.36	33.93	35.36
7272	NYSE	MOV	Mon, Jan 30, 2023	34.10	34.67	33.86	33.89
7271	NYSE	MOV	Fri, Jan 27, 2023	34.41	34.61	34.13	34.35
7270	NYSE	MOV	Thu, Jan 26, 2023	35.08	35.25	34.37	34.57
7269	NYSE	MOV	Wed, Jan 25, 2023	34.85	35.20	34.52	34.84
7268	NYSE	MOV	Tue, Jan 24, 2023	35.00	35.16	34.53	35.04
7267	NYSE	MOV	Mon, Jan 23, 2023	34.68	35.30	34.56	35.10
7266	NYSE	MOV	Fri, Jan 20, 2023	34.00	34.58	33.39	34.55
7265	NYSE	MOV	Thu, Jan 19, 2023	34.42	34.42	33.46	33.63
7264	NYSE	MOV	Wed, Jan 18, 2023	35.40	35.89	34.32	34.39
7263	NYSE	MOV	Tue, Jan 17, 2023	35.86	35.86	35.08	35.35
7262	NYSE	MOV	Fri, Jan 13, 2023	35.40	36.08	35.32	35.99
7261	NYSE	MOV	Thu, Jan 12, 2023	35.15	35.70	34.75	35.70
7260	NYSE	MOV	Wed, Jan 11, 2023	34.13	35.10	34.10	35.08
7259	NYSE	MOV	Tue, Jan 10, 2023	34.32	34.58	33.90	34.01
7258	NYSE	MOV	Mon, Jan 9, 2023	34.65	34.97	34.03	34.61
7257	NYSE	MOV	Fri, Jan 6, 2023	34.44	35.21	34.06	34.66
7256	NYSE	MOV	Thu, Jan 5, 2023	33.95	34.16	33.14	34.02
7255	NYSE	MOV	Wed, Jan 4, 2023	33.30	34.35	32.95	34.14
7254	NYSE	MOV	Tue, Jan 3, 2023	32.60	33.49	32.25	33.11
7253	NYSE	MOV	Fri, Dec 30, 2022	31.69	32.33	31.42	32.25
7252	NYSE	MOV	Thu, Dec 29, 2022	31.56	32.21	31.48	31.98
7251	NYSE	MOV	Wed, Dec 28, 2022	31.68	31.79	30.93	31.22
7250	NYSE	MOV	Tue, Dec 27, 2022	30.61	31.74	30.35	31.73
7249	NYSE	MOV	Fri, Dec 23, 2022	30.06	30.72	29.83	30.69
7248	NYSE	MOV	Thu, Dec 22, 2022	29.96	30.16	29.33	30.13
7247	NYSE	MOV	Wed, Dec 21, 2022	30.01	30.47	29.93	30.35
7246	NYSE	MOV	Tue, Dec 20, 2022	29.14	29.66	28.56	29.61
7245	NYSE	MOV	Mon, Dec 19, 2022	31.30	31.36	29.25	29.27
7244	NYSE	MOV	Fri, Dec 16, 2022	31.29	32.08	30.92	31.19
7243	NYSE	MOV	Thu, Dec 15, 2022	31.82	32.08	31.26	31.65
7242	NYSE	MOV	Wed, Dec 14, 2022	31.72	32.76	31.67	32.31
7241	NYSE	MOV	Tue, Dec 13, 2022	32.05	32.82	31.46	31.67
7240	NYSE	MOV	Mon, Dec 12, 2022	31.01	31.34	30.75	31.33
7239	NYSE	MOV	Fri, Dec 9, 2022	31.21	31.64	30.94	30.96
7238	NYSE	MOV	Thu, Dec 8, 2022	31.56	32.07	31.24	31.49
7237	NYSE	MOV	Wed, Dec 7, 2022	31.42	32.32	31.39	31.46
7236	NYSE	MOV	Tue, Dec 6, 2022	31.45	32.09	30.97	31.53
7235	NYSE	MOV	Mon, Dec 5, 2022	31.25	31.56	30.79	31.45
7234	NYSE	MOV	Fri, Dec 2, 2022	31.45	31.80	30.84	31.41
7233	NYSE	MOV	Thu, Dec 1, 2022	32.11	32.62	31.75	32.08
7232	NYSE	MOV	Wed, Nov 30, 2022	31.57	32.19	31.07	31.84
7231	NYSE	MOV	Tue, Nov 29, 2022	31.55	32.08	31.27	31.48
7230	NYSE	MOV	Mon, Nov 28, 2022	30.61	31.85	30.61	31.55
7229	NYSE	MOV	Fri, Nov 25, 2022	30.71	31.28	30.50	30.73
7228	NYSE	MOV	Wed, Nov 23, 2022	30.46	30.84	30.20	30.64
7227	NYSE	MOV	Tue, Nov 22, 2022	31.10	31.67	29.20	30.11
7226	NYSE	MOV	Mon, Nov 21, 2022	34.46	34.52	33.31	33.49
7225	NYSE	MOV	Fri, Nov 18, 2022	35.21	35.54	34.28	34.75
7224	NYSE	MOV	Thu, Nov 17, 2022	34.11	34.52	33.78	34.38
7223	NYSE	MOV	Wed, Nov 16, 2022	35.01	35.11	34.31	34.46
7222	NYSE	MOV	Tue, Nov 15, 2022	35.04	35.94	34.86	35.60
7221	NYSE	MOV	Mon, Nov 14, 2022	34.70	35.63	34.51	34.60
7220	NYSE	MOV	Fri, Nov 11, 2022	34.23	35.41	34.23	34.91
7219	NYSE	MOV	Thu, Nov 10, 2022	33.77	34.70	32.70	33.98
7218	NYSE	MOV	Wed, Nov 9, 2022	33.05	33.33	32.09	32.18
7217	NYSE	MOV	Tue, Nov 8, 2022	33.91	34.30	32.87	33.25
7216	NYSE	MOV	Mon, Nov 7, 2022	33.49	34.40	33.14	33.89
7215	NYSE	MOV	Fri, Nov 4, 2022	32.89	33.50	32.67	33.47
7214	NYSE	MOV	Thu, Nov 3, 2022	32.03	32.98	31.28	32.58
7213	NYSE	MOV	Wed, Nov 2, 2022	33.27	33.38	31.93	32.03
7212	NYSE	MOV	Tue, Nov 1, 2022	33.43	33.74	32.81	33.44
7211	NYSE	MOV	Mon, Oct 31, 2022	32.96	33.56	32.80	33.07
7210	NYSE	MOV	Fri, Oct 28, 2022	32.54	33.34	31.97	33.17
7209	NYSE	MOV	Thu, Oct 27, 2022	33.26	33.36	32.48	32.54
7208	NYSE	MOV	Wed, Oct 26, 2022	33.11	33.65	32.63	32.94
7207	NYSE	MOV	Tue, Oct 25, 2022	31.52	33.30	31.52	32.99
7206	NYSE	MOV	Mon, Oct 24, 2022	31.35	31.83	30.76	31.62
7205	NYSE	MOV	Fri, Oct 21, 2022	30.66	31.28	30.30	31.16
7204	NYSE	MOV	Thu, Oct 20, 2022	30.90	31.45	30.38	30.40
7203	NYSE	MOV	Wed, Oct 19, 2022	31.36	31.44	30.24	30.82
7202	NYSE	MOV	Tue, Oct 18, 2022	32.24	32.62	31.13	31.71
7201	NYSE	MOV	Mon, Oct 17, 2022	31.39	31.66	30.92	31.64
7200	NYSE	MOV	Fri, Oct 14, 2022	31.44	31.75	30.39	30.54
7199	NYSE	MOV	Thu, Oct 13, 2022	30.46	31.55	29.26	31.21
7198	NYSE	MOV	Wed, Oct 12, 2022	30.79	31.34	30.13	30.96
7197	NYSE	MOV	Tue, Oct 11, 2022	30.90	31.75	30.60	30.69
7196	NYSE	MOV	Mon, Oct 10, 2022	31.00	31.47	30.03	30.84
7195	NYSE	MOV	Fri, Oct 7, 2022	31.75	31.82	30.12	30.65
7194	NYSE	MOV	Thu, Oct 6, 2022	31.69	32.59	31.69	32.15
7193	NYSE	MOV	Wed, Oct 5, 2022	30.89	31.81	30.56	31.65
7192	NYSE	MOV	Tue, Oct 4, 2022	29.33	30.94	29.33	30.92
7191	NYSE	MOV	Mon, Oct 3, 2022	28.55	28.93	28.20	28.64
7190	NYSE	MOV	Fri, Sep 30, 2022	28.25	28.75	27.72	28.18
7189	NYSE	MOV	Thu, Sep 29, 2022	28.74	28.74	28.16	28.56
7188	NYSE	MOV	Wed, Sep 28, 2022	28.31	29.49	28.31	29.28
7187	NYSE	MOV	Tue, Sep 27, 2022	28.50	28.73	27.82	28.25
7186	NYSE	MOV	Mon, Sep 26, 2022	28.85	29.25	28.24	28.28
7185	NYSE	MOV	Fri, Sep 23, 2022	28.77	29.04	28.36	28.85
7184	NYSE	MOV	Thu, Sep 22, 2022	29.49	29.55	29.03	29.20
7183	NYSE	MOV	Wed, Sep 21, 2022	30.17	30.41	29.73	29.73
7182	NYSE	MOV	Tue, Sep 20, 2022	30.11	30.11	29.71	30.00
7181	NYSE	MOV	Mon, Sep 19, 2022	29.75	30.75	29.75	30.40
7180	NYSE	MOV	Fri, Sep 16, 2022	29.57	30.09	28.93	29.93
7179	NYSE	MOV	Thu, Sep 15, 2022	29.92	30.83	29.70	29.81
7178	NYSE	MOV	Wed, Sep 14, 2022	30.55	30.55	29.77	29.95
7177	NYSE	MOV	Tue, Sep 13, 2022	31.52	31.68	30.26	30.32
7176	NYSE	MOV	Mon, Sep 12, 2022	32.01	32.76	31.71	32.42
7175	NYSE	MOV	Fri, Sep 9, 2022	31.25	31.95	30.96	31.74
7174	NYSE	MOV	Thu, Sep 8, 2022	31.04	31.26	30.32	30.95
7173	NYSE	MOV	Wed, Sep 7, 2022	30.30	31.55	30.30	31.50
7172	NYSE	MOV	Tue, Sep 6, 2022	31.73	31.73	30.33	30.36
7171	NYSE	MOV	Fri, Sep 2, 2022	32.51	32.51	31.67	31.60
7170	NYSE	MOV	Thu, Sep 1, 2022	31.75	32.26	30.99	32.09
7169	NYSE	MOV	Wed, Aug 31, 2022	32.85	32.94	31.88	31.89
7168	NYSE	MOV	Tue, Aug 30, 2022	33.02	33.03	32.19	32.83
7167	NYSE	MOV	Mon, Aug 29, 2022	32.92	33.33	32.69	32.87
7166	NYSE	MOV	Fri, Aug 26, 2022	34.23	34.32	33.15	33.15
7165	NYSE	MOV	Thu, Aug 25, 2022	34.01	34.63	33.50	34.49
7164	NYSE	MOV	Wed, Aug 24, 2022	33.99	34.09	33.53	33.66
7163	NYSE	MOV	Tue, Aug 23, 2022	34.23	35.19	33.95	34.28
7162	NYSE	MOV	Mon, Aug 22, 2022	34.91	35.00	33.98	34.44
7161	NYSE	MOV	Fri, Aug 19, 2022	36.44	36.44	35.06	35.23
7160	NYSE	MOV	Thu, Aug 18, 2022	36.01	36.84	35.94	36.40
7159	NYSE	MOV	Wed, Aug 17, 2022	36.28	36.71	35.70	36.26
7158	NYSE	MOV	Tue, Aug 16, 2022	35.91	36.93	35.56	36.74
7157	NYSE	MOV	Mon, Aug 15, 2022	35.95	36.07	35.28	35.80
7156	NYSE	MOV	Fri, Aug 12, 2022	36.79	36.79	35.83	35.95
7155	NYSE	MOV	Thu, Aug 11, 2022	36.66	36.82	35.75	36.37
7154	NYSE	MOV	Wed, Aug 10, 2022	36.09	36.73	36.01	36.19
7153	NYSE	MOV	Tue, Aug 9, 2022	36.55	36.55	35.00	35.43
7152	NYSE	MOV	Mon, Aug 8, 2022	36.15	37.31	35.87	36.84
7151	NYSE	MOV	Fri, Aug 5, 2022	35.81	36.19	35.45	35.92
7150	NYSE	MOV	Thu, Aug 4, 2022	36.00	36.14	35.40	36.14
7149	NYSE	MOV	Wed, Aug 3, 2022	35.58	35.97	35.07	35.73
7148	NYSE	MOV	Tue, Aug 2, 2022	35.14	35.46	34.79	35.25
7147	NYSE	MOV	Mon, Aug 1, 2022	34.00	35.61	33.91	35.28
7146	NYSE	MOV	Fri, Jul 29, 2022	34.99	34.99	33.76	33.98
7145	NYSE	MOV	Thu, Jul 28, 2022	34.60	34.93	34.02	34.75
7144	NYSE	MOV	Wed, Jul 27, 2022	33.97	34.47	33.42	34.28
7143	NYSE	MOV	Tue, Jul 26, 2022	34.16	34.71	33.39	33.74
7142	NYSE	MOV	Mon, Jul 25, 2022	35.32	35.32	34.39	34.57
7141	NYSE	MOV	Fri, Jul 22, 2022	35.11	35.43	34.38	35.03
7140	NYSE	MOV	Thu, Jul 21, 2022	35.05	35.06	34.27	35.05
7139	NYSE	MOV	Wed, Jul 20, 2022	34.43	35.08	33.97	34.99
7138	NYSE	MOV	Tue, Jul 19, 2022	33.11	34.38	32.90	34.21
7137	NYSE	MOV	Mon, Jul 18, 2022	32.95	33.61	32.50	32.55
7136	NYSE	MOV	Fri, Jul 15, 2022	32.31	32.69	31.74	32.69
7135	NYSE	MOV	Thu, Jul 14, 2022	31.36	31.60	30.99	31.58
7134	NYSE	MOV	Wed, Jul 13, 2022	31.36	32.14	31.16	31.92
7133	NYSE	MOV	Tue, Jul 12, 2022	31.16	32.34	31.16	32.01
7132	NYSE	MOV	Mon, Jul 11, 2022	31.08	31.59	30.97	31.06
7131	NYSE	MOV	Fri, Jul 8, 2022	31.25	31.85	30.83	31.55
7130	NYSE	MOV	Thu, Jul 7, 2022	30.71	31.61	30.52	31.61
7129	NYSE	MOV	Wed, Jul 6, 2022	31.51	31.51	30.05	30.48
7128	NYSE	MOV	Tue, Jul 5, 2022	30.41	31.59	30.17	31.59
7127	NYSE	MOV	Fri, Jul 1, 2022	30.87	31.21	30.23	31.11
7126	NYSE	MOV	Thu, Jun 30, 2022	30.76	31.32	30.08	30.93
7125	NYSE	MOV	Wed, Jun 29, 2022	32.06	32.06	30.82	31.19
7124	NYSE	MOV	Tue, Jun 28, 2022	33.24	33.43	31.92	31.99
7123	NYSE	MOV	Mon, Jun 27, 2022	33.17	33.17	32.14	32.72
7122	NYSE	MOV	Fri, Jun 24, 2022	32.37	33.33	32.37	32.73
7121	NYSE	MOV	Thu, Jun 23, 2022	32.25	32.59	31.66	32.06
7120	NYSE	MOV	Wed, Jun 22, 2022	32.35	32.88	32.04	32.16
7119	NYSE	MOV	Tue, Jun 21, 2022	32.80	33.26	32.39	33.00
7118	NYSE	MOV	Fri, Jun 17, 2022	32.13	32.72	31.70	32.42
7117	NYSE	MOV	Thu, Jun 16, 2022	32.30	32.30	31.16	31.65
7116	NYSE	MOV	Wed, Jun 15, 2022	33.05	33.78	32.58	33.04
7115	NYSE	MOV	Tue, Jun 14, 2022	31.08	32.53	31.06	32.46
7114	NYSE	MOV	Mon, Jun 13, 2022	32.46	32.66	30.71	30.87
7113	NYSE	MOV	Fri, Jun 10, 2022	33.46	33.97	33.10	33.35
7112	NYSE	MOV	Thu, Jun 9, 2022	33.73	34.24	33.26	33.95
7111	NYSE	MOV	Wed, Jun 8, 2022	34.12	34.35	33.55	33.80
7110	NYSE	MOV	Tue, Jun 7, 2022	33.66	34.59	33.43	34.55
7109	NYSE	MOV	Mon, Jun 6, 2022	34.67	35.04	34.09	34.28
7108	NYSE	MOV	Fri, Jun 3, 2022	33.88	34.72	33.61	34.43
7107	NYSE	MOV	Thu, Jun 2, 2022	33.33	34.72	33.33	34.07
7106	NYSE	MOV	Wed, Jun 1, 2022	34.14	34.68	33.10	33.16
7105	NYSE	MOV	Tue, May 31, 2022	36.00	36.83	33.41	33.93
7104	NYSE	MOV	Fri, May 27, 2022	36.61	37.45	35.74	36.50
7103	NYSE	MOV	Thu, May 26, 2022	33.68	37.92	33.65	36.61
7102	NYSE	MOV	Wed, May 25, 2022	30.09	32.96	29.95	32.03
7101	NYSE	MOV	Tue, May 24, 2022	32.64	32.95	30.30	30.36
7100	NYSE	MOV	Mon, May 23, 2022	33.08	33.56	32.07	33.20
7099	NYSE	MOV	Fri, May 20, 2022	33.20	33.20	31.71	32.63
7098	NYSE	MOV	Thu, May 19, 2022	32.94	33.40	32.51	32.60
7097	NYSE	MOV	Wed, May 18, 2022	33.70	33.79	32.64	33.29
7096	NYSE	MOV	Tue, May 17, 2022	34.61	35.41	33.73	34.53
7095	NYSE	MOV	Mon, May 16, 2022	34.23	34.28	33.60	33.77
7094	NYSE	MOV	Fri, May 13, 2022	34.05	34.72	33.73	34.12
7093	NYSE	MOV	Thu, May 12, 2022	33.07	34.19	32.45	33.42
7092	NYSE	MOV	Wed, May 11, 2022	34.80	35.18	33.22	33.32
7091	NYSE	MOV	Tue, May 10, 2022	35.28	35.28	33.25	34.51
7090	NYSE	MOV	Mon, May 9, 2022	34.58	35.41	34.41	34.74
7089	NYSE	MOV	Fri, May 6, 2022	35.36	35.96	34.04	35.16
7088	NYSE	MOV	Thu, May 5, 2022	36.51	36.96	34.80	35.41
7087	NYSE	MOV	Wed, May 4, 2022	36.94	37.40	35.26	37.34
7086	NYSE	MOV	Tue, May 3, 2022	37.38	37.38	36.49	36.84
7085	NYSE	MOV	Mon, May 2, 2022	36.11	37.43	35.82	37.38
7084	NYSE	MOV	Fri, Apr 29, 2022	37.25	37.69	35.88	35.97
7083	NYSE	MOV	Thu, Apr 28, 2022	37.97	38.40	36.71	37.57
7082	NYSE	MOV	Wed, Apr 27, 2022	37.04	37.83	36.79	37.33
7081	NYSE	MOV	Tue, Apr 26, 2022	37.89	38.13	36.87	36.99
7080	NYSE	MOV	Mon, Apr 25, 2022	37.27	38.53	37.12	38.43
7079	NYSE	MOV	Fri, Apr 22, 2022	39.07	39.64	37.72	37.84
7078	NYSE	MOV	Thu, Apr 21, 2022	40.89	41.25	39.04	39.33
7077	NYSE	MOV	Wed, Apr 20, 2022	40.77	41.18	40.18	40.39
7076	NYSE	MOV	Tue, Apr 19, 2022	39.21	40.71	39.21	40.43
7075	NYSE	MOV	Mon, Apr 18, 2022	39.14	39.58	38.58	38.91
7074	NYSE	MOV	Thu, Apr 14, 2022	39.20	39.92	39.05	39.55
7073	NYSE	MOV	Wed, Apr 13, 2022	38.09	39.60	38.09	39.15
7072	NYSE	MOV	Tue, Apr 12, 2022	38.39	39.15	37.68	37.89
7071	NYSE	MOV	Mon, Apr 11, 2022	37.16	38.95	36.88	37.84
7070	NYSE	MOV	Fri, Apr 8, 2022	36.91	37.80	36.55	37.31
7069	NYSE	MOV	Thu, Apr 7, 2022	36.16	37.26	35.84	36.92
7068	NYSE	MOV	Wed, Apr 6, 2022	37.06	37.33	35.77	36.00
7067	NYSE	MOV	Tue, Apr 5, 2022	39.19	39.30	37.13	37.33
7066	NYSE	MOV	Mon, Apr 4, 2022	38.70	39.85	38.49	39.26
7065	NYSE	MOV	Fri, Apr 1, 2022	39.45	39.65	38.18	38.67
7064	NYSE	MOV	Thu, Mar 31, 2022	40.75	40.87	38.84	39.05
7063	NYSE	MOV	Wed, Mar 30, 2022	40.16	41.75	39.80	41.05
7062	NYSE	MOV	Tue, Mar 29, 2022	38.74	40.27	38.64	40.08
7061	NYSE	MOV	Mon, Mar 28, 2022	38.16	38.43	37.20	38.04
7060	NYSE	MOV	Fri, Mar 25, 2022	37.64	38.73	37.03	38.07
7059	NYSE	MOV	Thu, Mar 24, 2022	38.18	39.69	36.11	37.63
7058	NYSE	MOV	Wed, Mar 23, 2022	35.60	35.65	34.26	34.57
7057	NYSE	MOV	Tue, Mar 22, 2022	36.20	37.16	35.32	35.98
7056	NYSE	MOV	Mon, Mar 21, 2022	36.89	37.31	35.56	35.87
7055	NYSE	MOV	Fri, Mar 18, 2022	34.98	36.79	34.54	36.79
7054	NYSE	MOV	Thu, Mar 17, 2022	35.04	35.25	34.28	35.06
7053	NYSE	MOV	Wed, Mar 16, 2022	34.42	35.69	34.39	34.97
7052	NYSE	MOV	Tue, Mar 15, 2022	34.02	34.69	33.24	33.79
7051	NYSE	MOV	Mon, Mar 14, 2022	34.43	35.18	33.51	33.60
7050	NYSE	MOV	Fri, Mar 11, 2022	36.83	36.83	34.29	34.33
7049	NYSE	MOV	Thu, Mar 10, 2022	36.18	36.83	35.74	36.53
7048	NYSE	MOV	Wed, Mar 9, 2022	36.87	37.51	36.84	37.09
7047	NYSE	MOV	Tue, Mar 8, 2022	35.75	37.18	35.16	35.76
7046	NYSE	MOV	Mon, Mar 7, 2022	37.34	37.34	35.29	35.33
7045	NYSE	MOV	Fri, Mar 4, 2022	37.77	37.96	36.42	36.97
7044	NYSE	MOV	Thu, Mar 3, 2022	39.46	39.46	38.01	38.34
7043	NYSE	MOV	Wed, Mar 2, 2022	37.65	39.79	37.65	39.20
7042	NYSE	MOV	Tue, Mar 1, 2022	39.22	39.96	37.06	37.36
7041	NYSE	MOV	Mon, Feb 28, 2022	39.20	40.01	39.10	39.42
7040	NYSE	MOV	Fri, Feb 25, 2022	38.63	39.90	38.63	39.60
7039	NYSE	MOV	Thu, Feb 24, 2022	36.13	38.81	35.97	38.63
7038	NYSE	MOV	Wed, Feb 23, 2022	38.96	39.00	37.09	37.28
7037	NYSE	MOV	Tue, Feb 22, 2022	38.77	39.59	38.42	38.50
7036	NYSE	MOV	Fri, Feb 18, 2022	38.16	39.33	38.16	39.09
7035	NYSE	MOV	Thu, Feb 17, 2022	39.29	39.62	38.34	38.54
7034	NYSE	MOV	Wed, Feb 16, 2022	39.68	40.12	39.19	39.91
7033	NYSE	MOV	Tue, Feb 15, 2022	38.87	40.12	38.87	39.87
7032	NYSE	MOV	Mon, Feb 14, 2022	38.54	39.02	37.95	38.48
7031	NYSE	MOV	Fri, Feb 11, 2022	38.68	39.04	37.85	38.33
7030	NYSE	MOV	Thu, Feb 10, 2022	39.01	40.08	38.48	38.65
7029	NYSE	MOV	Wed, Feb 9, 2022	39.17	40.30	39.17	40.00
7028	NYSE	MOV	Tue, Feb 8, 2022	37.67	39.22	37.65	39.07
7027	NYSE	MOV	Mon, Feb 7, 2022	37.49	38.28	37.49	37.81
7026	NYSE	MOV	Fri, Feb 4, 2022	36.76	37.92	36.42	37.79
7025	NYSE	MOV	Thu, Feb 3, 2022	37.21	37.49	36.49	37.01
7024	NYSE	MOV	Wed, Feb 2, 2022	38.17	38.33	36.90	37.69
7023	NYSE	MOV	Tue, Feb 1, 2022	37.30	38.12	36.84	37.86
7022	NYSE	MOV	Mon, Jan 31, 2022	35.51	37.12	35.51	37.07
7021	NYSE	MOV	Fri, Jan 28, 2022	36.07	36.35	34.90	35.87
7020	NYSE	MOV	Thu, Jan 27, 2022	36.47	37.65	35.49	35.81
7019	NYSE	MOV	Wed, Jan 26, 2022	38.00	38.42	35.81	36.32
7018	NYSE	MOV	Tue, Jan 25, 2022	36.46	37.42	35.58	37.33
7017	NYSE	MOV	Mon, Jan 24, 2022	35.00	37.29	34.51	37.13
7016	NYSE	MOV	Fri, Jan 21, 2022	36.10	37.66	35.53	35.60
7015	NYSE	MOV	Thu, Jan 20, 2022	37.76	38.47	35.87	36.25
7014	NYSE	MOV	Wed, Jan 19, 2022	38.14	38.71	37.53	37.63
7013	NYSE	MOV	Tue, Jan 18, 2022	38.26	38.69	37.61	37.86
7012	NYSE	MOV	Fri, Jan 14, 2022	39.37	39.48	38.03	38.88
7011	NYSE	MOV	Thu, Jan 13, 2022	40.11	40.55	39.40	39.66
7010	NYSE	MOV	Wed, Jan 12, 2022	40.56	40.96	39.46	40.06
7009	NYSE	MOV	Tue, Jan 11, 2022	40.06	40.80	39.09	40.25
7008	NYSE	MOV	Mon, Jan 10, 2022	40.29	40.29	38.70	39.85
7007	NYSE	MOV	Fri, Jan 7, 2022	41.09	41.68	40.60	40.62
7006	NYSE	MOV	Thu, Jan 6, 2022	41.35	41.80	40.16	41.39
7005	NYSE	MOV	Wed, Jan 5, 2022	42.25	42.73	41.18	41.26
7004	NYSE	MOV	Tue, Jan 4, 2022	42.14	42.93	41.99	42.15
7003	NYSE	MOV	Mon, Jan 3, 2022	42.26	43.95	41.99	42.26
7002	NYSE	MOV	Fri, Dec 31, 2021	41.94	42.14	41.42	41.83
7001	NYSE	MOV	Thu, Dec 30, 2021	41.92	42.75	41.76	42.12
7000	NYSE	MOV	Wed, Dec 29, 2021	41.26	42.32	41.18	42.01
6999	NYSE	MOV	Tue, Dec 28, 2021	41.68	42.46	41.00	41.29
6998	NYSE	MOV	Mon, Dec 27, 2021	40.62	41.92	40.07	41.82
6997	NYSE	MOV	Thu, Dec 23, 2021	40.51	40.78	39.77	40.52
6996	NYSE	MOV	Wed, Dec 22, 2021	40.00	40.66	39.79	40.36
6995	NYSE	MOV	Tue, Dec 21, 2021	39.12	40.25	38.86	40.11
6994	NYSE	MOV	Mon, Dec 20, 2021	38.29	38.90	36.76	38.22
6993	NYSE	MOV	Fri, Dec 17, 2021	38.43	40.09	37.70	38.87
6992	NYSE	MOV	Thu, Dec 16, 2021	39.55	39.93	38.48	38.62
6991	NYSE	MOV	Wed, Dec 15, 2021	38.85	39.37	37.50	39.21
6990	NYSE	MOV	Tue, Dec 14, 2021	39.13	39.86	38.88	38.96
6989	NYSE	MOV	Mon, Dec 13, 2021	41.56	41.56	39.19	39.23
6988	NYSE	MOV	Fri, Dec 10, 2021	41.86	42.01	40.68	41.86
6987	NYSE	MOV	Thu, Dec 9, 2021	41.95	42.57	41.74	41.80
6986	NYSE	MOV	Wed, Dec 8, 2021	43.18	43.18	41.80	42.15
6985	NYSE	MOV	Tue, Dec 7, 2021	41.94	43.37	41.94	42.97
6984	NYSE	MOV	Mon, Dec 6, 2021	42.44	42.44	41.11	41.37
6983	NYSE	MOV	Fri, Dec 3, 2021	43.25	43.33	41.06	41.94
6982	NYSE	MOV	Thu, Dec 2, 2021	42.90	44.37	42.04	42.88
6981	NYSE	MOV	Wed, Dec 1, 2021	44.90	46.11	42.56	42.40
6980	NYSE	MOV	Tue, Nov 30, 2021	45.69	46.75	44.12	44.87
6979	NYSE	MOV	Mon, Nov 29, 2021	46.00	46.70	43.07	46.24
6978	NYSE	MOV	Fri, Nov 26, 2021	46.59	46.66	43.25	45.42
6977	NYSE	MOV	Wed, Nov 24, 2021	44.32	48.66	43.14	47.66
6976	NYSE	MOV	Tue, Nov 23, 2021	39.86	44.92	39.79	44.58
6975	NYSE	MOV	Mon, Nov 22, 2021	39.98	40.72	39.27	39.91
6974	NYSE	MOV	Fri, Nov 19, 2021	39.10	40.07	38.79	39.04
6973	NYSE	MOV	Thu, Nov 18, 2021	37.73	39.39	37.73	39.25
6972	NYSE	MOV	Wed, Nov 17, 2021	36.86	37.44	36.69	37.27
6971	NYSE	MOV	Tue, Nov 16, 2021	35.85	37.30	35.35	37.24
6970	NYSE	MOV	Mon, Nov 15, 2021	36.73	36.73	35.25	35.88
6969	NYSE	MOV	Fri, Nov 12, 2021	38.39	38.39	35.90	36.30
6968	NYSE	MOV	Thu, Nov 11, 2021	36.40	39.32	36.40	38.40
6967	NYSE	MOV	Wed, Nov 10, 2021	36.41	36.70	35.44	35.99
6966	NYSE	MOV	Tue, Nov 9, 2021	35.89	36.88	35.53	36.73
6965	NYSE	MOV	Mon, Nov 8, 2021	36.14	36.48	35.73	35.89
6964	NYSE	MOV	Fri, Nov 5, 2021	35.98	36.45	35.58	35.85
6963	NYSE	MOV	Thu, Nov 4, 2021	36.44	36.77	35.10	35.43
6962	NYSE	MOV	Wed, Nov 3, 2021	34.74	36.48	34.74	36.17
6961	NYSE	MOV	Tue, Nov 2, 2021	34.52	34.91	34.11	34.75
6960	NYSE	MOV	Mon, Nov 1, 2021	33.72	34.69	33.35	34.64
6959	NYSE	MOV	Fri, Oct 29, 2021	33.46	34.14	33.17	33.30
6958	NYSE	MOV	Thu, Oct 28, 2021	32.85	34.09	32.85	33.44
6957	NYSE	MOV	Wed, Oct 27, 2021	33.87	33.96	32.54	32.60
6956	NYSE	MOV	Tue, Oct 26, 2021	35.51	35.73	34.14	34.16
6955	NYSE	MOV	Mon, Oct 25, 2021	34.30	35.52	34.05	35.47
6954	NYSE	MOV	Fri, Oct 22, 2021	34.30	34.42	33.59	34.15
6953	NYSE	MOV	Thu, Oct 21, 2021	33.88	34.82	33.88	34.47
6952	NYSE	MOV	Wed, Oct 20, 2021	34.28	34.56	33.77	33.99
6951	NYSE	MOV	Tue, Oct 19, 2021	34.57	35.05	34.16	34.33
6950	NYSE	MOV	Mon, Oct 18, 2021	33.43	34.74	33.11	34.55
6949	NYSE	MOV	Fri, Oct 15, 2021	34.64	34.77	33.62	33.71
6948	NYSE	MOV	Thu, Oct 14, 2021	33.27	34.00	32.85	33.78
6947	NYSE	MOV	Wed, Oct 13, 2021	32.75	33.16	32.27	32.79
6946	NYSE	MOV	Tue, Oct 12, 2021	31.99	32.80	31.71	32.80
6945	NYSE	MOV	Mon, Oct 11, 2021	32.33	32.71	31.82	31.83
6944	NYSE	MOV	Fri, Oct 8, 2021	32.90	33.10	32.27	32.37
6943	NYSE	MOV	Thu, Oct 7, 2021	32.00	33.11	32.00	32.99
6942	NYSE	MOV	Wed, Oct 6, 2021	32.48	32.69	31.58	31.68
6941	NYSE	MOV	Tue, Oct 5, 2021	32.79	33.36	32.39	33.08
6940	NYSE	MOV	Mon, Oct 4, 2021	32.34	32.95	32.32	32.48
6939	NYSE	MOV	Fri, Oct 1, 2021	31.69	32.85	31.16	32.38
6938	NYSE	MOV	Thu, Sep 30, 2021	34.11	34.30	31.48	31.49
6937	NYSE	MOV	Wed, Sep 29, 2021	34.46	34.70	33.74	34.11
6936	NYSE	MOV	Tue, Sep 28, 2021	35.15	35.24	34.11	34.33
6935	NYSE	MOV	Mon, Sep 27, 2021	33.67	35.31	33.67	34.82
6934	NYSE	MOV	Fri, Sep 24, 2021	32.79	33.95	32.64	33.65
6933	NYSE	MOV	Thu, Sep 23, 2021	32.86	33.79	32.86	33.23
6932	NYSE	MOV	Wed, Sep 22, 2021	32.33	33.17	32.33	32.77
6931	NYSE	MOV	Tue, Sep 21, 2021	32.68	33.04	31.58	31.99
6930	NYSE	MOV	Mon, Sep 20, 2021	32.34	32.93	31.79	32.36
6929	NYSE	MOV	Fri, Sep 17, 2021	32.95	33.80	32.67	33.11
6928	NYSE	MOV	Thu, Sep 16, 2021	32.78	33.52	32.78	33.06
6927	NYSE	MOV	Wed, Sep 15, 2021	31.90	32.78	31.59	32.68
6926	NYSE	MOV	Tue, Sep 14, 2021	32.13	32.13	31.33	31.94
6925	NYSE	MOV	Mon, Sep 13, 2021	32.11	32.28	31.23	32.18
6924	NYSE	MOV	Fri, Sep 10, 2021	32.42	32.44	31.80	31.87
6923	NYSE	MOV	Thu, Sep 9, 2021	31.85	32.71	31.72	32.17
6922	NYSE	MOV	Wed, Sep 8, 2021	32.98	33.03	31.83	31.85
6921	NYSE	MOV	Tue, Sep 7, 2021	33.41	33.75	32.71	32.98
6920	NYSE	MOV	Fri, Sep 3, 2021	35.05	35.19	33.41	33.65
6919	NYSE	MOV	Thu, Sep 2, 2021	36.56	36.83	35.13	35.20
6918	NYSE	MOV	Wed, Sep 1, 2021	36.28	37.43	35.91	36.60
6917	NYSE	MOV	Tue, Aug 31, 2021	35.50	36.59	35.28	36.14
6916	NYSE	MOV	Mon, Aug 30, 2021	37.78	38.09	36.26	36.32
6915	NYSE	MOV	Fri, Aug 27, 2021	36.75	38.15	36.69	37.76
6914	NYSE	MOV	Thu, Aug 26, 2021	36.23	36.99	33.96	36.76
6913	NYSE	MOV	Wed, Aug 25, 2021	34.54	35.00	34.04	34.32
6912	NYSE	MOV	Tue, Aug 24, 2021	33.16	34.66	33.03	34.60
6911	NYSE	MOV	Mon, Aug 23, 2021	32.20	33.10	32.02	33.04
6910	NYSE	MOV	Fri, Aug 20, 2021	30.65	32.09	30.51	32.00
6909	NYSE	MOV	Thu, Aug 19, 2021	30.45	30.97	30.26	30.73
6908	NYSE	MOV	Wed, Aug 18, 2021	31.27	32.22	30.85	30.93
6907	NYSE	MOV	Tue, Aug 17, 2021	32.81	32.81	31.01	31.45
6906	NYSE	MOV	Mon, Aug 16, 2021	33.33	33.67	32.51	33.26
6905	NYSE	MOV	Fri, Aug 13, 2021	33.67	33.91	33.02	33.43
6904	NYSE	MOV	Thu, Aug 12, 2021	32.50	33.96	32.30	33.65
6903	NYSE	MOV	Wed, Aug 11, 2021	31.77	32.50	31.28	32.50
6902	NYSE	MOV	Tue, Aug 10, 2021	30.41	32.01	30.10	31.87
6901	NYSE	MOV	Mon, Aug 9, 2021	30.91	30.99	29.79	30.36
6900	NYSE	MOV	Fri, Aug 6, 2021	31.36	32.29	30.88	31.22
6899	NYSE	MOV	Thu, Aug 5, 2021	30.46	31.31	30.02	30.85
6898	NYSE	MOV	Wed, Aug 4, 2021	30.71	31.28	30.07	30.19
6897	NYSE	MOV	Tue, Aug 3, 2021	30.12	31.17	29.68	31.13
6896	NYSE	MOV	Mon, Aug 2, 2021	30.26	31.07	30.06	30.19
6895	NYSE	MOV	Fri, Jul 30, 2021	29.75	30.74	29.65	30.07
6894	NYSE	MOV	Thu, Jul 29, 2021	29.70	30.32	29.70	29.87
6893	NYSE	MOV	Wed, Jul 28, 2021	29.82	29.85	28.99	29.37
6892	NYSE	MOV	Tue, Jul 27, 2021	29.72	30.39	29.30	29.71
6891	NYSE	MOV	Mon, Jul 26, 2021	29.36	30.50	29.36	30.11
6890	NYSE	MOV	Fri, Jul 23, 2021	29.31	29.99	29.06	29.44
6889	NYSE	MOV	Thu, Jul 22, 2021	29.15	29.28	28.36	29.05
6888	NYSE	MOV	Wed, Jul 21, 2021	28.62	30.06	28.60	29.51
6887	NYSE	MOV	Tue, Jul 20, 2021	28.15	28.75	27.83	28.27
6886	NYSE	MOV	Mon, Jul 19, 2021	28.49	29.22	27.84	28.10
6885	NYSE	MOV	Fri, Jul 16, 2021	29.50	29.57	28.99	29.19
6884	NYSE	MOV	Thu, Jul 15, 2021	29.94	30.55	29.33	29.47
6883	NYSE	MOV	Wed, Jul 14, 2021	30.65	31.01	30.05	30.05
6882	NYSE	MOV	Tue, Jul 13, 2021	30.44	30.75	30.10	30.49
6881	NYSE	MOV	Mon, Jul 12, 2021	30.42	30.96	30.05	30.74
6880	NYSE	MOV	Fri, Jul 9, 2021	29.71	30.90	29.52	30.51
6879	NYSE	MOV	Thu, Jul 8, 2021	29.41	29.51	28.77	29.40
6878	NYSE	MOV	Wed, Jul 7, 2021	30.26	30.59	29.65	29.80
6877	NYSE	MOV	Tue, Jul 6, 2021	30.94	30.94	29.92	30.45
6876	NYSE	MOV	Fri, Jul 2, 2021	31.87	31.87	30.86	31.00
6875	NYSE	MOV	Thu, Jul 1, 2021	31.69	32.12	31.36	31.89
6874	NYSE	MOV	Wed, Jun 30, 2021	30.88	31.59	30.63	31.47
6873	NYSE	MOV	Tue, Jun 29, 2021	31.10	31.70	30.50	30.67
6872	NYSE	MOV	Mon, Jun 28, 2021	31.54	31.86	30.58	30.98
6871	NYSE	MOV	Fri, Jun 25, 2021	31.59	32.22	31.30	31.50
6870	NYSE	MOV	Thu, Jun 24, 2021	31.90	31.93	31.32	31.59
6869	NYSE	MOV	Wed, Jun 23, 2021	30.87	31.82	30.65	31.53
6868	NYSE	MOV	Tue, Jun 22, 2021	30.17	31.01	29.84	30.90
6867	NYSE	MOV	Mon, Jun 21, 2021	30.12	30.57	29.75	30.36
6866	NYSE	MOV	Fri, Jun 18, 2021	29.80	29.96	29.44	29.78
6865	NYSE	MOV	Thu, Jun 17, 2021	30.47	30.59	29.91	30.17
6864	NYSE	MOV	Wed, Jun 16, 2021	30.42	30.70	29.72	30.47
6863	NYSE	MOV	Tue, Jun 15, 2021	30.68	30.89	29.93	30.60
6862	NYSE	MOV	Mon, Jun 14, 2021	31.04	31.23	30.38	30.68
6861	NYSE	MOV	Fri, Jun 11, 2021	29.97	31.17	29.80	31.12
6860	NYSE	MOV	Thu, Jun 10, 2021	30.40	30.80	29.93	29.97
6859	NYSE	MOV	Wed, Jun 9, 2021	30.25	30.86	29.99	30.40
6858	NYSE	MOV	Tue, Jun 8, 2021	29.10	30.47	28.48	30.23
6857	NYSE	MOV	Mon, Jun 7, 2021	29.05	29.66	28.47	28.83
6856	NYSE	MOV	Fri, Jun 4, 2021	29.92	29.92	29.07	29.12
6855	NYSE	MOV	Thu, Jun 3, 2021	29.45	29.96	29.02	29.92
6854	NYSE	MOV	Wed, Jun 2, 2021	29.90	30.10	29.41	29.60
6853	NYSE	MOV	Tue, Jun 1, 2021	28.02	29.73	28.02	29.59
6852	NYSE	MOV	Fri, May 28, 2021	29.74	29.87	27.69	27.73
6851	NYSE	MOV	Thu, May 27, 2021	32.33	33.00	29.53	29.84
6850	NYSE	MOV	Wed, May 26, 2021	29.76	30.99	29.76	30.48
6849	NYSE	MOV	Tue, May 25, 2021	29.88	30.52	29.33	29.47
6848	NYSE	MOV	Mon, May 24, 2021	30.10	30.51	29.76	29.89
6847	NYSE	MOV	Fri, May 21, 2021	30.21	30.39	29.38	29.76
6846	NYSE	MOV	Thu, May 20, 2021	30.80	30.81	29.79	30.22
6845	NYSE	MOV	Wed, May 19, 2021	30.76	31.65	29.99	30.70
6844	NYSE	MOV	Tue, May 18, 2021	32.30	32.55	31.29	31.34
6843	NYSE	MOV	Mon, May 17, 2021	31.07	32.19	30.72	32.12
6842	NYSE	MOV	Fri, May 14, 2021	30.73	31.74	30.46	31.32
6841	NYSE	MOV	Thu, May 13, 2021	29.75	31.46	29.64	30.55
6840	NYSE	MOV	Wed, May 12, 2021	29.74	30.82	29.32	29.43
6839	NYSE	MOV	Tue, May 11, 2021	29.93	30.31	28.77	30.11
6838	NYSE	MOV	Mon, May 10, 2021	31.40	32.22	30.30	30.40
6837	NYSE	MOV	Fri, May 7, 2021	30.51	32.18	30.00	31.77
6836	NYSE	MOV	Thu, May 6, 2021	32.09	32.36	30.75	30.96
6835	NYSE	MOV	Wed, May 5, 2021	31.78	32.67	31.05	32.07
6834	NYSE	MOV	Tue, May 4, 2021	32.09	32.72	31.30	31.63
6833	NYSE	MOV	Mon, May 3, 2021	31.72	32.47	31.27	31.95
6832	NYSE	MOV	Fri, Apr 30, 2021	31.00	31.69	30.56	31.37
6831	NYSE	MOV	Thu, Apr 29, 2021	31.98	32.08	30.63	31.18
6830	NYSE	MOV	Wed, Apr 28, 2021	31.76	32.34	31.02	31.70
6829	NYSE	MOV	Tue, Apr 27, 2021	31.46	32.74	30.96	31.83
6828	NYSE	MOV	Mon, Apr 26, 2021	31.30	31.62	30.65	31.31
6827	NYSE	MOV	Fri, Apr 23, 2021	31.06	31.37	30.45	31.02
6826	NYSE	MOV	Thu, Apr 22, 2021	31.43	31.70	30.43	30.59
6825	NYSE	MOV	Wed, Apr 21, 2021	30.06	31.39	30.06	31.30
6824	NYSE	MOV	Tue, Apr 20, 2021	30.40	30.68	29.55	30.06
6823	NYSE	MOV	Mon, Apr 19, 2021	30.89	31.01	29.65	30.58
6822	NYSE	MOV	Fri, Apr 16, 2021	31.66	31.88	30.70	30.98
6821	NYSE	MOV	Thu, Apr 15, 2021	31.46	31.78	30.85	31.33
6820	NYSE	MOV	Wed, Apr 14, 2021	31.39	32.47	31.30	31.60
6819	NYSE	MOV	Tue, Apr 13, 2021	30.78	32.09	28.67	31.21
6818	NYSE	MOV	Mon, Apr 12, 2021	28.60	30.79	28.60	30.51
6817	NYSE	MOV	Fri, Apr 9, 2021	28.89	28.99	28.50	28.60
6816	NYSE	MOV	Thu, Apr 8, 2021	28.17	28.99	27.34	28.89
6815	NYSE	MOV	Wed, Apr 7, 2021	28.55	28.78	27.34	28.11
6814	NYSE	MOV	Tue, Apr 6, 2021	28.53	29.31	28.28	28.51
6813	NYSE	MOV	Mon, Apr 5, 2021	28.28	28.97	27.74	28.75
6812	NYSE	MOV	Thu, Apr 1, 2021	28.50	28.98	27.13	27.90
6811	NYSE	MOV	Wed, Mar 31, 2021	28.15	29.32	28.15	28.45
6810	NYSE	MOV	Tue, Mar 30, 2021	27.77	28.52	27.04	28.04
6809	NYSE	MOV	Mon, Mar 29, 2021	28.11	29.78	27.62	27.62
6808	NYSE	MOV	Fri, Mar 26, 2021	26.15	28.50	25.72	28.11
6807	NYSE	MOV	Thu, Mar 25, 2021	22.94	26.23	22.01	25.49
6806	NYSE	MOV	Wed, Mar 24, 2021	22.34	22.83	21.47	21.49
6805	NYSE	MOV	Tue, Mar 23, 2021	23.18	23.33	22.21	22.25
6804	NYSE	MOV	Mon, Mar 22, 2021	24.15	24.51	23.26	23.42
6803	NYSE	MOV	Fri, Mar 19, 2021	24.57	25.46	23.74	24.18
6802	NYSE	MOV	Thu, Mar 18, 2021	24.61	25.52	23.99	24.60
6801	NYSE	MOV	Wed, Mar 17, 2021	24.95	25.33	24.43	24.57
6800	NYSE	MOV	Tue, Mar 16, 2021	25.34	25.59	24.30	25.02
6799	NYSE	MOV	Mon, Mar 15, 2021	25.21	25.78	24.66	25.63
6798	NYSE	MOV	Fri, Mar 12, 2021	25.24	25.50	24.89	25.25
6797	NYSE	MOV	Thu, Mar 11, 2021	25.56	25.56	24.68	25.24
6796	NYSE	MOV	Wed, Mar 10, 2021	25.15	26.22	24.99	25.25
6795	NYSE	MOV	Tue, Mar 9, 2021	25.29	25.30	24.37	25.07
6794	NYSE	MOV	Mon, Mar 8, 2021	24.01	25.60	24.01	25.11
6793	NYSE	MOV	Fri, Mar 5, 2021	23.86	24.18	23.16	24.00
6792	NYSE	MOV	Thu, Mar 4, 2021	23.54	23.63	22.36	23.41
6791	NYSE	MOV	Wed, Mar 3, 2021	22.99	23.89	22.78	23.54
6790	NYSE	MOV	Tue, Mar 2, 2021	23.51	23.54	22.70	22.78
6789	NYSE	MOV	Mon, Mar 1, 2021	23.30	23.70	22.92	23.60
6788	NYSE	MOV	Fri, Feb 26, 2021	22.40	23.17	22.24	22.80
6787	NYSE	MOV	Thu, Feb 25, 2021	22.39	22.75	21.78	22.42
6786	NYSE	MOV	Wed, Feb 24, 2021	21.76	22.66	21.76	22.32
6785	NYSE	MOV	Tue, Feb 23, 2021	21.31	21.89	20.48	21.85
6784	NYSE	MOV	Mon, Feb 22, 2021	21.52	22.00	21.23	21.62
6783	NYSE	MOV	Fri, Feb 19, 2021	21.13	21.49	20.64	21.41
6782	NYSE	MOV	Thu, Feb 18, 2021	21.47	21.47	20.58	21.03
6781	NYSE	MOV	Wed, Feb 17, 2021	21.84	22.07	21.47	21.66
6780	NYSE	MOV	Tue, Feb 16, 2021	22.42	22.56	21.56	21.98
6779	NYSE	MOV	Fri, Feb 12, 2021	22.83	22.83	21.96	22.26
6778	NYSE	MOV	Thu, Feb 11, 2021	24.01	24.16	22.74	22.97
6777	NYSE	MOV	Wed, Feb 10, 2021	24.04	24.06	23.04	23.92
6776	NYSE	MOV	Tue, Feb 9, 2021	24.29	24.29	23.37	23.84
6775	NYSE	MOV	Mon, Feb 8, 2021	24.01	24.41	23.38	24.33
6774	NYSE	MOV	Fri, Feb 5, 2021	23.22	23.80	22.94	23.76
6773	NYSE	MOV	Thu, Feb 4, 2021	21.81	22.97	21.81	22.84
6772	NYSE	MOV	Wed, Feb 3, 2021	21.64	21.94	21.38	21.68
6771	NYSE	MOV	Tue, Feb 2, 2021	21.83	21.91	21.15	21.61
6770	NYSE	MOV	Mon, Feb 1, 2021	21.11	21.94	20.95	21.61
6769	NYSE	MOV	Fri, Jan 29, 2021	21.52	21.59	20.44	20.66
6768	NYSE	MOV	Thu, Jan 28, 2021	22.56	22.95	20.90	21.33
6767	NYSE	MOV	Wed, Jan 27, 2021	20.59	22.98	20.56	22.42
6766	NYSE	MOV	Tue, Jan 26, 2021	20.86	21.15	20.16	21.07
6765	NYSE	MOV	Mon, Jan 25, 2021	20.35	20.67	19.45	20.53
6764	NYSE	MOV	Fri, Jan 22, 2021	20.42	20.79	20.01	20.46
6763	NYSE	MOV	Thu, Jan 21, 2021	20.95	21.03	20.28	20.76
6762	NYSE	MOV	Wed, Jan 20, 2021	20.80	21.19	20.51	20.91
6761	NYSE	MOV	Tue, Jan 19, 2021	21.11	21.33	20.76	20.93
6760	NYSE	MOV	Fri, Jan 15, 2021	20.33	21.80	20.03	21.21
6759	NYSE	MOV	Thu, Jan 14, 2021	20.41	21.22	20.41	20.90
6758	NYSE	MOV	Wed, Jan 13, 2021	20.73	21.24	20.07	20.39
6757	NYSE	MOV	Tue, Jan 12, 2021	18.97	21.13	18.97	20.98
6756	NYSE	MOV	Mon, Jan 11, 2021	17.77	19.22	17.77	18.88
6755	NYSE	MOV	Fri, Jan 8, 2021	18.25	18.28	17.75	18.08
6754	NYSE	MOV	Thu, Jan 7, 2021	18.19	18.29	17.76	18.19
6753	NYSE	MOV	Wed, Jan 6, 2021	17.43	18.71	17.43	17.99
6752	NYSE	MOV	Tue, Jan 5, 2021	16.95	17.50	16.72	17.21
6751	NYSE	MOV	Mon, Jan 4, 2021	16.70	16.98	16.39	16.75
6750	NYSE	MOV	Thu, Dec 31, 2020	16.59	17.06	16.55	16.62
6749	NYSE	MOV	Wed, Dec 30, 2020	16.84	17.00	16.01	16.64
6748	NYSE	MOV	Tue, Dec 29, 2020	17.24	17.32	16.54	16.79
6747	NYSE	MOV	Mon, Dec 28, 2020	17.75	17.87	17.10	17.15
6746	NYSE	MOV	Thu, Dec 24, 2020	17.41	17.62	17.23	17.39
6745	NYSE	MOV	Wed, Dec 23, 2020	16.98	17.62	16.84	17.46
6744	NYSE	MOV	Tue, Dec 22, 2020	17.43	17.45	16.63	16.86
6743	NYSE	MOV	Mon, Dec 21, 2020	17.53	17.66	16.74	17.33
6742	NYSE	MOV	Fri, Dec 18, 2020	17.88	17.92	17.17	17.79
6741	NYSE	MOV	Thu, Dec 17, 2020	17.66	18.45	17.00	17.89
6740	NYSE	MOV	Wed, Dec 16, 2020	17.35	17.58	16.87	17.50
6739	NYSE	MOV	Tue, Dec 15, 2020	16.25	17.42	16.16	17.35
6738	NYSE	MOV	Mon, Dec 14, 2020	17.19	17.34	16.07	16.13
6737	NYSE	MOV	Fri, Dec 11, 2020	16.95	17.39	16.82	17.01
6736	NYSE	MOV	Thu, Dec 10, 2020	17.31	17.54	16.38	16.97
6735	NYSE	MOV	Wed, Dec 9, 2020	17.99	18.37	17.21	17.34
6734	NYSE	MOV	Tue, Dec 8, 2020	16.93	17.80	16.74	17.72
6733	NYSE	MOV	Mon, Dec 7, 2020	17.73	17.73	16.93	17.10
6732	NYSE	MOV	Fri, Dec 4, 2020	17.23	17.88	17.23	17.81
6731	NYSE	MOV	Thu, Dec 3, 2020	16.98	17.73	16.98	17.32
6730	NYSE	MOV	Wed, Dec 2, 2020	16.76	17.10	16.55	16.98
6729	NYSE	MOV	Tue, Dec 1, 2020	17.14	17.15	16.21	16.87
6728	NYSE	MOV	Mon, Nov 30, 2020	17.60	17.70	16.48	16.93
6727	NYSE	MOV	Fri, Nov 27, 2020	18.00	18.30	17.38	17.84
6726	NYSE	MOV	Wed, Nov 25, 2020	18.46	19.00	17.49	18.06
6725	NYSE	MOV	Tue, Nov 24, 2020	17.12	18.50	16.42	18.46
6724	NYSE	MOV	Mon, Nov 23, 2020	16.25	16.94	15.95	16.69
6723	NYSE	MOV	Fri, Nov 20, 2020	15.62	16.37	15.28	16.23
6722	NYSE	MOV	Thu, Nov 19, 2020	15.13	15.88	14.76	15.85
6721	NYSE	MOV	Wed, Nov 18, 2020	14.62	15.33	14.56	15.22
6720	NYSE	MOV	Tue, Nov 17, 2020	13.74	14.71	13.66	14.53
6719	NYSE	MOV	Mon, Nov 16, 2020	14.29	14.82	13.66	13.97
6718	NYSE	MOV	Fri, Nov 13, 2020	13.24	13.93	13.11	13.74
6717	NYSE	MOV	Thu, Nov 12, 2020	13.01	13.53	12.72	13.04
6716	NYSE	MOV	Wed, Nov 11, 2020	14.06	14.06	12.61	12.87
6715	NYSE	MOV	Tue, Nov 10, 2020	13.28	14.50	13.21	13.93
6714	NYSE	MOV	Mon, Nov 9, 2020	12.42	13.41	12.42	13.16
6713	NYSE	MOV	Fri, Nov 6, 2020	12.03	12.03	11.29	11.43
6712	NYSE	MOV	Thu, Nov 5, 2020	11.59	12.10	11.59	11.99
6711	NYSE	MOV	Wed, Nov 4, 2020	11.23	11.60	11.23	11.44
6710	NYSE	MOV	Tue, Nov 3, 2020	11.37	11.50	11.21	11.38
6709	NYSE	MOV	Mon, Nov 2, 2020	11.08	11.20	10.84	11.10
6708	NYSE	MOV	Fri, Oct 30, 2020	11.15	11.15	10.80	10.91
6707	NYSE	MOV	Thu, Oct 29, 2020	11.11	11.34	10.97	11.17
6706	NYSE	MOV	Wed, Oct 28, 2020	11.94	12.00	11.22	11.25
6705	NYSE	MOV	Tue, Oct 27, 2020	12.58	12.75	12.27	12.27
6704	NYSE	MOV	Mon, Oct 26, 2020	12.56	12.81	12.29	12.66
6703	NYSE	MOV	Fri, Oct 23, 2020	13.00	13.17	12.40	12.76
6702	NYSE	MOV	Thu, Oct 22, 2020	12.37	12.88	12.19	12.84
6701	NYSE	MOV	Wed, Oct 21, 2020	11.86	12.27	11.86	12.15
6700	NYSE	MOV	Tue, Oct 20, 2020	11.53	11.99	11.47	11.86
6699	NYSE	MOV	Mon, Oct 19, 2020	11.01	11.43	10.91	11.40
6698	NYSE	MOV	Fri, Oct 16, 2020	10.75	11.20	10.75	10.98
6697	NYSE	MOV	Thu, Oct 15, 2020	10.35	10.88	10.07	10.77
6696	NYSE	MOV	Wed, Oct 14, 2020	10.63	10.72	10.36	10.49
6695	NYSE	MOV	Tue, Oct 13, 2020	10.87	10.87	10.45	10.69
6694	NYSE	MOV	Mon, Oct 12, 2020	10.89	11.01	10.75	10.87
6693	NYSE	MOV	Fri, Oct 9, 2020	10.91	11.01	10.61	10.94
6692	NYSE	MOV	Thu, Oct 8, 2020	10.77	10.90	10.59	10.88
6691	NYSE	MOV	Wed, Oct 7, 2020	10.56	10.73	10.51	10.65
6690	NYSE	MOV	Tue, Oct 6, 2020	11.09	11.10	10.39	10.48
6689	NYSE	MOV	Mon, Oct 5, 2020	10.57	11.00	10.57	10.90
6688	NYSE	MOV	Fri, Oct 2, 2020	10.12	10.61	10.04	10.52
6687	NYSE	MOV	Thu, Oct 1, 2020	9.99	10.36	9.85	10.30
6686	NYSE	MOV	Wed, Sep 30, 2020	9.93	10.13	9.69	9.94
6685	NYSE	MOV	Tue, Sep 29, 2020	10.30	10.32	9.66	9.91
6684	NYSE	MOV	Mon, Sep 28, 2020	10.38	10.59	10.27	10.39
6683	NYSE	MOV	Fri, Sep 25, 2020	10.29	10.45	10.20	10.25
6682	NYSE	MOV	Thu, Sep 24, 2020	10.69	10.70	10.15	10.31
6681	NYSE	MOV	Wed, Sep 23, 2020	11.17	11.41	10.63	10.64
6680	NYSE	MOV	Tue, Sep 22, 2020	11.37	11.59	10.98	11.08
6679	NYSE	MOV	Mon, Sep 21, 2020	12.61	12.61	11.01	11.34
6678	NYSE	MOV	Fri, Sep 18, 2020	12.34	13.17	12.27	12.78
6677	NYSE	MOV	Thu, Sep 17, 2020	12.12	12.51	12.04	12.20
6676	NYSE	MOV	Wed, Sep 16, 2020	12.00	12.36	11.78	12.13
6675	NYSE	MOV	Tue, Sep 15, 2020	11.57	12.21	11.53	12.00
6674	NYSE	MOV	Mon, Sep 14, 2020	11.38	11.56	11.22	11.49
6673	NYSE	MOV	Fri, Sep 11, 2020	11.28	11.43	11.12	11.32
6672	NYSE	MOV	Thu, Sep 10, 2020	11.09	11.51	10.99	11.22
6671	NYSE	MOV	Wed, Sep 9, 2020	11.17	11.22	10.87	11.07
6670	NYSE	MOV	Tue, Sep 8, 2020	11.25	11.25	10.85	11.11
6669	NYSE	MOV	Fri, Sep 4, 2020	11.64	11.66	11.13	11.24
6668	NYSE	MOV	Thu, Sep 3, 2020	11.49	11.82	11.26	11.38
6667	NYSE	MOV	Wed, Sep 2, 2020	11.03	11.45	10.81	11.41
6666	NYSE	MOV	Tue, Sep 1, 2020	10.78	11.05	10.29	10.98
6665	NYSE	MOV	Mon, Aug 31, 2020	11.18	11.22	10.84	10.91
6664	NYSE	MOV	Fri, Aug 28, 2020	11.16	11.19	10.95	11.14
6663	NYSE	MOV	Thu, Aug 27, 2020	12.25	12.49	10.83	10.99
6662	NYSE	MOV	Wed, Aug 26, 2020	11.46	11.52	10.79	10.88
6661	NYSE	MOV	Tue, Aug 25, 2020	11.20	11.73	10.97	11.57
6660	NYSE	MOV	Mon, Aug 24, 2020	10.29	11.18	10.00	11.14
6659	NYSE	MOV	Fri, Aug 21, 2020	9.99	10.01	9.82	10.00
6658	NYSE	MOV	Thu, Aug 20, 2020	10.18	10.33	9.97	10.08
6657	NYSE	MOV	Wed, Aug 19, 2020	10.56	10.56	10.24	10.29
6656	NYSE	MOV	Tue, Aug 18, 2020	10.81	10.81	10.01	10.50
6655	NYSE	MOV	Mon, Aug 17, 2020	10.85	10.88	10.57	10.86
6654	NYSE	MOV	Fri, Aug 14, 2020	10.59	10.90	10.55	10.82
6653	NYSE	MOV	Thu, Aug 13, 2020	10.54	10.89	10.36	10.70
6652	NYSE	MOV	Wed, Aug 12, 2020	10.79	10.80	10.34	10.74
6651	NYSE	MOV	Tue, Aug 11, 2020	10.67	10.80	10.47	10.54
6650	NYSE	MOV	Mon, Aug 10, 2020	10.60	10.95	10.39	10.45
6649	NYSE	MOV	Fri, Aug 7, 2020	10.17	10.60	9.99	10.55
6648	NYSE	MOV	Thu, Aug 6, 2020	10.35	10.42	10.12	10.19
6647	NYSE	MOV	Wed, Aug 5, 2020	9.88	10.43	9.84	10.41
6646	NYSE	MOV	Tue, Aug 4, 2020	9.50	10.03	9.48	9.86
6645	NYSE	MOV	Mon, Aug 3, 2020	9.73	9.73	9.46	9.61
6644	NYSE	MOV	Fri, Jul 31, 2020	9.72	9.76	9.39	9.64
6643	NYSE	MOV	Thu, Jul 30, 2020	10.02	10.11	9.66	9.72
6642	NYSE	MOV	Wed, Jul 29, 2020	9.94	10.49	9.94	10.18
6641	NYSE	MOV	Tue, Jul 28, 2020	10.28	10.34	9.75	9.92
6640	NYSE	MOV	Mon, Jul 27, 2020	10.52	10.66	10.26	10.37
6639	NYSE	MOV	Fri, Jul 24, 2020	10.77	10.84	10.51	10.52
6638	NYSE	MOV	Thu, Jul 23, 2020	10.33	10.81	10.28	10.68
6637	NYSE	MOV	Wed, Jul 22, 2020	10.86	10.90	10.43	10.61
6636	NYSE	MOV	Tue, Jul 21, 2020	10.66	11.46	10.66	10.98
6635	NYSE	MOV	Mon, Jul 20, 2020	10.91	10.91	10.46	10.50
6634	NYSE	MOV	Fri, Jul 17, 2020	10.95	11.09	10.57	10.68
6633	NYSE	MOV	Thu, Jul 16, 2020	11.29	11.41	10.99	11.08
6632	NYSE	MOV	Wed, Jul 15, 2020	10.85	11.47	10.66	11.31
6631	NYSE	MOV	Tue, Jul 14, 2020	10.89	10.89	10.16	10.50
6630	NYSE	MOV	Mon, Jul 13, 2020	10.33	11.23	10.10	10.88
6629	NYSE	MOV	Fri, Jul 10, 2020	9.92	10.11	9.67	10.10
6628	NYSE	MOV	Thu, Jul 9, 2020	9.87	10.02	9.42	9.73
6627	NYSE	MOV	Wed, Jul 8, 2020	10.04	10.15	9.76	9.88
6626	NYSE	MOV	Tue, Jul 7, 2020	10.27	10.28	9.83	10.03
6625	NYSE	MOV	Mon, Jul 6, 2020	10.68	11.00	10.10	10.40
6624	NYSE	MOV	Thu, Jul 2, 2020	10.62	10.76	10.26	10.51
6623	NYSE	MOV	Wed, Jul 1, 2020	10.91	11.16	10.22	10.36
6622	NYSE	MOV	Tue, Jun 30, 2020	10.64	10.91	10.53	10.84
6621	NYSE	MOV	Mon, Jun 29, 2020	10.29	11.07	10.16	10.73
6620	NYSE	MOV	Fri, Jun 26, 2020	10.56	10.75	9.92	10.10
6619	NYSE	MOV	Thu, Jun 25, 2020	11.18	11.18	10.49	10.76
6618	NYSE	MOV	Wed, Jun 24, 2020	11.84	11.87	11.15	11.27
6617	NYSE	MOV	Tue, Jun 23, 2020	12.11	12.21	11.83	12.06
6616	NYSE	MOV	Mon, Jun 22, 2020	11.56	12.09	11.30	11.99
6615	NYSE	MOV	Fri, Jun 19, 2020	11.82	12.16	11.53	11.69
6614	NYSE	MOV	Thu, Jun 18, 2020	11.75	12.19	11.55	11.70
6613	NYSE	MOV	Wed, Jun 17, 2020	12.24	12.40	11.82	11.89
6612	NYSE	MOV	Tue, Jun 16, 2020	13.41	13.41	12.27	12.42
6611	NYSE	MOV	Mon, Jun 15, 2020	12.34	12.82	11.86	12.69
6610	NYSE	MOV	Fri, Jun 12, 2020	12.45	12.91	11.94	12.81
6609	NYSE	MOV	Thu, Jun 11, 2020	12.34	12.82	11.97	12.09
6608	NYSE	MOV	Wed, Jun 10, 2020	14.28	14.56	12.92	13.00
6607	NYSE	MOV	Tue, Jun 9, 2020	12.95	15.07	12.63	14.26
6606	NYSE	MOV	Mon, Jun 8, 2020	13.19	14.50	13.19	14.39
6605	NYSE	MOV	Fri, Jun 5, 2020	12.92	13.37	12.61	12.99
6604	NYSE	MOV	Thu, Jun 4, 2020	11.37	12.66	11.26	12.38
6603	NYSE	MOV	Wed, Jun 3, 2020	11.38	11.92	11.33	11.52
6602	NYSE	MOV	Tue, Jun 2, 2020	10.97	11.35	10.78	11.16
6601	NYSE	MOV	Mon, Jun 1, 2020	10.39	11.22	10.29	10.79
6600	NYSE	MOV	Fri, May 29, 2020	10.61	10.73	10.03	10.50
6599	NYSE	MOV	Thu, May 28, 2020	10.98	11.14	10.42	10.83
6598	NYSE	MOV	Wed, May 27, 2020	10.92	11.03	10.65	10.85
6597	NYSE	MOV	Tue, May 26, 2020	11.05	11.05	10.66	10.75
6596	NYSE	MOV	Fri, May 22, 2020	10.60	10.82	10.42	10.70
6595	NYSE	MOV	Thu, May 21, 2020	10.32	10.80	10.22	10.57
6594	NYSE	MOV	Wed, May 20, 2020	10.26	10.59	10.24	10.37
6593	NYSE	MOV	Tue, May 19, 2020	10.51	10.51	9.86	10.21
6592	NYSE	MOV	Mon, May 18, 2020	10.35	10.73	10.34	10.52
6591	NYSE	MOV	Fri, May 15, 2020	9.93	10.12	9.66	9.96
6590	NYSE	MOV	Thu, May 14, 2020	9.66	10.03	9.42	10.02
6589	NYSE	MOV	Wed, May 13, 2020	9.81	10.03	9.52	10.02
6588	NYSE	MOV	Tue, May 12, 2020	10.47	10.59	9.92	9.96
6587	NYSE	MOV	Mon, May 11, 2020	9.71	10.42	9.40	10.37
6586	NYSE	MOV	Fri, May 8, 2020	9.47	9.81	9.21	9.78
6585	NYSE	MOV	Thu, May 7, 2020	9.60	9.68	9.18	9.23
6584	NYSE	MOV	Wed, May 6, 2020	9.48	9.82	9.10	9.39
6583	NYSE	MOV	Tue, May 5, 2020	9.90	10.19	9.45	9.51
6582	NYSE	MOV	Mon, May 4, 2020	9.65	9.91	9.32	9.74
6581	NYSE	MOV	Fri, May 1, 2020	10.12	10.21	9.37	9.88
6580	NYSE	MOV	Thu, Apr 30, 2020	10.80	10.83	10.28	10.31
6579	NYSE	MOV	Wed, Apr 29, 2020	10.82	11.20	10.46	11.01
6578	NYSE	MOV	Tue, Apr 28, 2020	10.21	10.59	9.72	10.39
6577	NYSE	MOV	Mon, Apr 27, 2020	9.20	10.00	9.09	9.82
6576	NYSE	MOV	Fri, Apr 24, 2020	8.81	9.32	8.68	9.19
6575	NYSE	MOV	Thu, Apr 23, 2020	8.75	9.03	8.62	8.81
6574	NYSE	MOV	Wed, Apr 22, 2020	9.53	9.56	8.79	8.79
6573	NYSE	MOV	Tue, Apr 21, 2020	9.30	9.55	9.16	9.34
6572	NYSE	MOV	Mon, Apr 20, 2020	9.13	9.62	9.06	9.39
6571	NYSE	MOV	Fri, Apr 17, 2020	9.46	9.71	9.22	9.41
6570	NYSE	MOV	Thu, Apr 16, 2020	9.16	9.46	8.83	9.13
6569	NYSE	MOV	Wed, Apr 15, 2020	10.27	10.32	8.90	9.20
6568	NYSE	MOV	Tue, Apr 14, 2020	11.46	11.90	10.57	10.79
6567	NYSE	MOV	Mon, Apr 13, 2020	13.20	13.20	10.77	10.91
6566	NYSE	MOV	Thu, Apr 9, 2020	10.80	13.96	10.80	13.20
6565	NYSE	MOV	Wed, Apr 8, 2020	10.84	11.18	10.51	10.54
6564	NYSE	MOV	Tue, Apr 7, 2020	11.20	11.59	10.47	10.63
6563	NYSE	MOV	Mon, Apr 6, 2020	10.27	11.06	10.27	10.70
6562	NYSE	MOV	Fri, Apr 3, 2020	11.05	11.12	9.86	9.96
6561	NYSE	MOV	Thu, Apr 2, 2020	10.55	11.68	10.34	11.05
6560	NYSE	MOV	Wed, Apr 1, 2020	11.08	11.27	10.58	10.65
6559	NYSE	MOV	Tue, Mar 31, 2020	11.07	12.17	11.07	11.82
6558	NYSE	MOV	Mon, Mar 30, 2020	11.10	11.49	10.16	11.25
6557	NYSE	MOV	Fri, Mar 27, 2020	10.69	11.86	10.50	11.23
6556	NYSE	MOV	Thu, Mar 26, 2020	10.08	11.24	9.56	11.13
6555	NYSE	MOV	Wed, Mar 25, 2020	9.60	11.15	9.36	10.08
6554	NYSE	MOV	Tue, Mar 24, 2020	9.23	9.56	9.11	9.35
6553	NYSE	MOV	Mon, Mar 23, 2020	9.25	9.41	8.12	8.74
6552	NYSE	MOV	Fri, Mar 20, 2020	9.51	10.47	9.04	9.18
6551	NYSE	MOV	Thu, Mar 19, 2020	10.72	11.27	9.05	9.34
6550	NYSE	MOV	Wed, Mar 18, 2020	10.41	11.14	9.56	10.75
6549	NYSE	MOV	Tue, Mar 17, 2020	10.70	11.30	9.67	11.16
6548	NYSE	MOV	Mon, Mar 16, 2020	11.37	12.25	10.39	10.47
6547	NYSE	MOV	Fri, Mar 13, 2020	12.21	12.68	11.35	12.68
6546	NYSE	MOV	Thu, Mar 12, 2020	11.77	12.11	11.20	11.65
6545	NYSE	MOV	Wed, Mar 11, 2020	12.21	12.63	11.91	12.50
6544	NYSE	MOV	Tue, Mar 10, 2020	13.38	13.52	12.38	12.58
6543	NYSE	MOV	Mon, Mar 9, 2020	13.59	13.95	13.00	13.00
6542	NYSE	MOV	Fri, Mar 6, 2020	13.87	15.10	13.80	14.45
6541	NYSE	MOV	Thu, Mar 5, 2020	14.30	14.51	14.00	14.29
6540	NYSE	MOV	Wed, Mar 4, 2020	14.35	14.94	14.13	14.85
6539	NYSE	MOV	Tue, Mar 3, 2020	14.67	15.00	14.01	14.20
6538	NYSE	MOV	Mon, Mar 2, 2020	14.78	14.78	14.09	14.65
6537	NYSE	MOV	Fri, Feb 28, 2020	14.00	15.22	14.00	14.70
6536	NYSE	MOV	Thu, Feb 27, 2020	14.29	14.63	14.06	14.27
6535	NYSE	MOV	Wed, Feb 26, 2020	14.80	15.02	14.58	14.77
6534	NYSE	MOV	Tue, Feb 25, 2020	15.30	15.32	14.52	14.77
6533	NYSE	MOV	Mon, Feb 24, 2020	15.22	15.31	14.70	15.20
6532	NYSE	MOV	Fri, Feb 21, 2020	16.21	16.21	15.75	15.85
6531	NYSE	MOV	Thu, Feb 20, 2020	16.15	16.50	16.03	16.23
6530	NYSE	MOV	Wed, Feb 19, 2020	16.72	16.79	16.15	16.18
6529	NYSE	MOV	Tue, Feb 18, 2020	16.80	17.00	16.50	16.67
6528	NYSE	MOV	Fri, Feb 14, 2020	16.99	16.99	16.48	16.87
6527	NYSE	MOV	Thu, Feb 13, 2020	16.44	17.07	16.21	16.99
6526	NYSE	MOV	Wed, Feb 12, 2020	15.93	16.60	15.89	16.52
6525	NYSE	MOV	Tue, Feb 11, 2020	15.67	15.92	15.13	15.77
6524	NYSE	MOV	Mon, Feb 10, 2020	16.36	16.36	15.52	15.57
6523	NYSE	MOV	Fri, Feb 7, 2020	16.65	16.67	15.99	16.41
6522	NYSE	MOV	Thu, Feb 6, 2020	17.55	17.69	16.71	16.75
6521	NYSE	MOV	Wed, Feb 5, 2020	16.84	17.65	16.83	17.52
6520	NYSE	MOV	Tue, Feb 4, 2020	17.13	17.18	16.40	16.61
6519	NYSE	MOV	Mon, Feb 3, 2020	17.40	17.51	16.68	16.77
6518	NYSE	MOV	Fri, Jan 31, 2020	18.26	18.29	17.16	17.22
6517	NYSE	MOV	Thu, Jan 30, 2020	18.02	18.26	17.74	18.23
6516	NYSE	MOV	Wed, Jan 29, 2020	18.39	18.58	18.01	18.30
6515	NYSE	MOV	Tue, Jan 28, 2020	18.45	18.70	18.28	18.42
6514	NYSE	MOV	Mon, Jan 27, 2020	19.00	19.10	18.24	18.30
6513	NYSE	MOV	Fri, Jan 24, 2020	20.24	20.24	19.23	19.35
6512	NYSE	MOV	Thu, Jan 23, 2020	20.23	20.32	19.83	20.17
6511	NYSE	MOV	Wed, Jan 22, 2020	20.25	20.47	20.06	20.31
6510	NYSE	MOV	Tue, Jan 21, 2020	19.85	20.27	19.41	20.19
6509	NYSE	MOV	Fri, Jan 17, 2020	20.09	20.25	19.65	19.90
6508	NYSE	MOV	Thu, Jan 16, 2020	20.31	20.81	19.90	20.00
6507	NYSE	MOV	Wed, Jan 15, 2020	20.05	20.36	19.75	20.10
6506	NYSE	MOV	Tue, Jan 14, 2020	19.42	20.20	19.42	20.14
6505	NYSE	MOV	Mon, Jan 13, 2020	20.10	20.10	19.31	19.40
6504	NYSE	MOV	Fri, Jan 10, 2020	20.41	20.63	20.06	20.08
6503	NYSE	MOV	Thu, Jan 9, 2020	21.07	21.07	20.38	20.38
6502	NYSE	MOV	Wed, Jan 8, 2020	20.87	21.15	20.70	21.02
6501	NYSE	MOV	Tue, Jan 7, 2020	20.86	21.20	20.60	20.81
6500	NYSE	MOV	Mon, Jan 6, 2020	20.78	21.05	20.57	20.94
6499	NYSE	MOV	Fri, Jan 3, 2020	20.76	21.15	20.76	20.99
6498	NYSE	MOV	Thu, Jan 2, 2020	21.76	21.90	20.95	21.12
6497	NYSE	MOV	Tue, Dec 31, 2019	21.49	22.02	21.49	21.74
6496	NYSE	MOV	Mon, Dec 30, 2019	21.52	21.82	21.38	21.52
6495	NYSE	MOV	Fri, Dec 27, 2019	21.61	21.84	21.36	21.54
6494	NYSE	MOV	Thu, Dec 26, 2019	21.83	22.05	21.28	21.57
6493	NYSE	MOV	Tue, Dec 24, 2019	22.07	22.12	21.61	21.76
6492	NYSE	MOV	Mon, Dec 23, 2019	21.73	22.12	21.42	22.03
6491	NYSE	MOV	Fri, Dec 20, 2019	21.75	21.94	21.59	21.62
6490	NYSE	MOV	Thu, Dec 19, 2019	21.84	21.96	21.60	21.76
6489	NYSE	MOV	Wed, Dec 18, 2019	21.31	21.88	21.31	21.86
6488	NYSE	MOV	Tue, Dec 17, 2019	20.85	21.51	20.73	21.25
6487	NYSE	MOV	Mon, Dec 16, 2019	20.77	21.27	20.76	20.84
6486	NYSE	MOV	Fri, Dec 13, 2019	20.66	20.75	20.18	20.55
6485	NYSE	MOV	Thu, Dec 12, 2019	20.41	20.98	20.25	20.72
6484	NYSE	MOV	Wed, Dec 11, 2019	19.99	20.41	19.90	20.36
6483	NYSE	MOV	Tue, Dec 10, 2019	20.20	20.37	19.88	20.01
6482	NYSE	MOV	Mon, Dec 9, 2019	19.60	20.60	19.58	20.29
6481	NYSE	MOV	Fri, Dec 6, 2019	19.17	19.70	19.06	19.57
6480	NYSE	MOV	Thu, Dec 5, 2019	19.01	19.21	18.56	19.04
6479	NYSE	MOV	Wed, Dec 4, 2019	18.68	19.28	18.68	18.92
6478	NYSE	MOV	Tue, Dec 3, 2019	18.61	18.84	18.05	18.68
6477	NYSE	MOV	Mon, Dec 2, 2019	19.52	19.70	18.85	18.95
6476	NYSE	MOV	Fri, Nov 29, 2019	19.81	20.10	19.35	19.55
6475	NYSE	MOV	Wed, Nov 27, 2019	20.21	20.21	19.31	19.97
6474	NYSE	MOV	Tue, Nov 26, 2019	19.13	20.36	19.00	20.05
6473	NYSE	MOV	Mon, Nov 25, 2019	24.29	25.30	24.10	25.20
6472	NYSE	MOV	Fri, Nov 22, 2019	23.57	24.32	23.36	24.18
6471	NYSE	MOV	Thu, Nov 21, 2019	24.05	24.17	23.25	23.41
6470	NYSE	MOV	Wed, Nov 20, 2019	24.19	24.55	23.88	23.98
6469	NYSE	MOV	Tue, Nov 19, 2019	24.01	24.53	23.83	24.32
6468	NYSE	MOV	Mon, Nov 18, 2019	24.60	24.70	24.09	24.14
6467	NYSE	MOV	Fri, Nov 15, 2019	24.37	24.66	23.67	24.59
6466	NYSE	MOV	Thu, Nov 14, 2019	24.64	24.71	23.85	24.16
6465	NYSE	MOV	Wed, Nov 13, 2019	24.96	25.01	24.44	24.69
6464	NYSE	MOV	Tue, Nov 12, 2019	25.46	25.60	24.75	25.26
6463	NYSE	MOV	Mon, Nov 11, 2019	25.89	25.94	25.00	25.35
6462	NYSE	MOV	Fri, Nov 8, 2019	26.39	26.44	25.92	26.05
6461	NYSE	MOV	Thu, Nov 7, 2019	27.33	27.94	26.37	26.39
6460	NYSE	MOV	Wed, Nov 6, 2019	28.46	28.48	27.11	27.17
6459	NYSE	MOV	Tue, Nov 5, 2019	27.71	28.78	27.71	28.60
6458	NYSE	MOV	Mon, Nov 4, 2019	26.87	27.73	26.87	27.57
6457	NYSE	MOV	Fri, Nov 1, 2019	26.11	26.72	26.11	26.63
6456	NYSE	MOV	Thu, Oct 31, 2019	26.30	26.32	25.52	26.05
6455	NYSE	MOV	Wed, Oct 30, 2019	26.32	26.44	25.99	26.26
6454	NYSE	MOV	Tue, Oct 29, 2019	25.97	26.39	25.83	26.25
6453	NYSE	MOV	Mon, Oct 28, 2019	25.89	26.19	25.83	25.98
6452	NYSE	MOV	Fri, Oct 25, 2019	24.76	25.88	24.76	25.57
6451	NYSE	MOV	Thu, Oct 24, 2019	25.53	25.53	24.74	25.04
6450	NYSE	MOV	Wed, Oct 23, 2019	26.08	26.08	25.23	25.30
6449	NYSE	MOV	Tue, Oct 22, 2019	25.77	26.21	25.55	26.14
6448	NYSE	MOV	Mon, Oct 21, 2019	25.87	26.26	25.65	25.71
6447	NYSE	MOV	Fri, Oct 18, 2019	25.38	25.74	25.26	25.53
6446	NYSE	MOV	Thu, Oct 17, 2019	25.44	25.79	25.25	25.67
6445	NYSE	MOV	Wed, Oct 16, 2019	24.68	25.41	24.68	25.31
6444	NYSE	MOV	Tue, Oct 15, 2019	24.64	25.21	24.33	24.75
6443	NYSE	MOV	Mon, Oct 14, 2019	24.18	24.85	23.82	24.63
6442	NYSE	MOV	Fri, Oct 11, 2019	23.70	24.51	23.70	24.18
6441	NYSE	MOV	Thu, Oct 10, 2019	23.38	23.84	23.27	23.29
6440	NYSE	MOV	Wed, Oct 9, 2019	23.36	23.43	22.90	23.27
6439	NYSE	MOV	Tue, Oct 8, 2019	23.23	23.62	22.93	23.37
6438	NYSE	MOV	Mon, Oct 7, 2019	23.39	23.87	23.12	23.59
6437	NYSE	MOV	Fri, Oct 4, 2019	23.88	23.88	23.12	23.57
6436	NYSE	MOV	Thu, Oct 3, 2019	23.35	23.85	22.98	23.84
6435	NYSE	MOV	Wed, Oct 2, 2019	24.25	24.34	23.16	23.41
6434	NYSE	MOV	Tue, Oct 1, 2019	25.04	25.56	24.37	24.53
6433	NYSE	MOV	Mon, Sep 30, 2019	25.22	25.26	24.81	24.86
6432	NYSE	MOV	Fri, Sep 27, 2019	24.81	25.37	24.69	25.19
6431	NYSE	MOV	Thu, Sep 26, 2019	24.54	24.97	24.35	24.85
6430	NYSE	MOV	Wed, Sep 25, 2019	23.92	24.71	23.92	24.55
6429	NYSE	MOV	Tue, Sep 24, 2019	24.11	24.56	23.85	23.88
6428	NYSE	MOV	Mon, Sep 23, 2019	23.93	24.36	23.93	24.03
6427	NYSE	MOV	Fri, Sep 20, 2019	24.15	24.69	24.04	24.18
6426	NYSE	MOV	Thu, Sep 19, 2019	24.01	24.40	23.86	24.11
6425	NYSE	MOV	Wed, Sep 18, 2019	24.49	24.49	23.73	24.00
6424	NYSE	MOV	Tue, Sep 17, 2019	24.68	24.83	24.10	24.54
6423	NYSE	MOV	Mon, Sep 16, 2019	24.95	25.19	24.55	24.72
6422	NYSE	MOV	Fri, Sep 13, 2019	25.34	25.69	24.65	25.10
6421	NYSE	MOV	Thu, Sep 12, 2019	24.75	25.26	24.28	25.08
6420	NYSE	MOV	Wed, Sep 11, 2019	24.58	25.09	24.22	24.94
6419	NYSE	MOV	Tue, Sep 10, 2019	24.03	24.74	24.00	24.66
6418	NYSE	MOV	Mon, Sep 9, 2019	23.38	24.31	23.36	24.20
6417	NYSE	MOV	Fri, Sep 6, 2019	23.25	23.73	22.85	23.49
6416	NYSE	MOV	Thu, Sep 5, 2019	22.29	23.37	22.29	23.06
6415	NYSE	MOV	Wed, Sep 4, 2019	20.91	22.47	20.91	21.97
6414	NYSE	MOV	Tue, Sep 3, 2019	21.26	21.59	20.16	20.41
6413	NYSE	MOV	Fri, Aug 30, 2019	21.13	22.17	20.79	21.52
6412	NYSE	MOV	Thu, Aug 29, 2019	20.40	21.36	19.76	21.17
6411	NYSE	MOV	Wed, Aug 28, 2019	19.25	21.83	18.78	21.22
6410	NYSE	MOV	Tue, Aug 27, 2019	25.40	25.52	24.61	24.97
6409	NYSE	MOV	Mon, Aug 26, 2019	24.91	25.39	24.43	25.24
6408	NYSE	MOV	Fri, Aug 23, 2019	25.31	25.41	24.23	24.66
6407	NYSE	MOV	Thu, Aug 22, 2019	25.08	25.88	24.85	25.61
6406	NYSE	MOV	Wed, Aug 21, 2019	24.45	25.39	24.05	25.08
6405	NYSE	MOV	Tue, Aug 20, 2019	23.98	24.24	23.65	24.10
6404	NYSE	MOV	Mon, Aug 19, 2019	23.20	24.10	23.14	23.90
6403	NYSE	MOV	Fri, Aug 16, 2019	22.59	23.10	22.53	22.86
6402	NYSE	MOV	Thu, Aug 15, 2019	23.54	23.54	22.21	22.45
6401	NYSE	MOV	Wed, Aug 14, 2019	24.01	24.03	23.55	23.60
6400	NYSE	MOV	Tue, Aug 13, 2019	24.38	25.37	24.24	24.49
6399	NYSE	MOV	Mon, Aug 12, 2019	24.38	24.58	24.04	24.40
6398	NYSE	MOV	Fri, Aug 9, 2019	24.73	24.91	24.20	24.50
6397	NYSE	MOV	Thu, Aug 8, 2019	25.40	25.40	24.28	24.87
6396	NYSE	MOV	Wed, Aug 7, 2019	24.77	25.20	24.50	25.14
6395	NYSE	MOV	Tue, Aug 6, 2019	24.55	25.22	24.55	25.08
6394	NYSE	MOV	Mon, Aug 5, 2019	24.54	24.63	23.78	24.34
6393	NYSE	MOV	Fri, Aug 2, 2019	24.88	25.32	24.38	25.07
6392	NYSE	MOV	Thu, Aug 1, 2019	26.49	26.65	24.91	25.04
6391	NYSE	MOV	Wed, Jul 31, 2019	26.00	26.69	25.88	26.33
6390	NYSE	MOV	Tue, Jul 30, 2019	25.70	26.82	25.54	25.98
6389	NYSE	MOV	Mon, Jul 29, 2019	25.22	26.03	25.10	25.91
6388	NYSE	MOV	Fri, Jul 26, 2019	25.48	25.61	24.77	25.18
6387	NYSE	MOV	Thu, Jul 25, 2019	26.03	26.03	25.16	25.32
6386	NYSE	MOV	Wed, Jul 24, 2019	25.80	26.26	25.31	25.87
6385	NYSE	MOV	Tue, Jul 23, 2019	25.50	25.87	25.16	25.78
6384	NYSE	MOV	Mon, Jul 22, 2019	26.03	26.34	25.11	25.41
6383	NYSE	MOV	Fri, Jul 19, 2019	25.78	26.08	25.45	25.97
6382	NYSE	MOV	Thu, Jul 18, 2019	25.88	25.96	25.64	25.77
6381	NYSE	MOV	Wed, Jul 17, 2019	26.60	26.60	25.85	25.94
6380	NYSE	MOV	Tue, Jul 16, 2019	26.49	27.25	26.25	26.69
6379	NYSE	MOV	Mon, Jul 15, 2019	27.12	27.43	25.97	26.61
6378	NYSE	MOV	Fri, Jul 12, 2019	26.53	27.35	26.53	27.08
6377	NYSE	MOV	Thu, Jul 11, 2019	25.99	26.68	25.99	26.56
6376	NYSE	MOV	Wed, Jul 10, 2019	26.29	26.45	25.63	25.95
6375	NYSE	MOV	Tue, Jul 9, 2019	26.76	26.88	26.04	26.20
6374	NYSE	MOV	Mon, Jul 8, 2019	27.04	27.36	26.90	26.95
6373	NYSE	MOV	Fri, Jul 5, 2019	26.59	27.21	26.45	27.18
6372	NYSE	MOV	Wed, Jul 3, 2019	26.45	27.04	26.45	26.65
6371	NYSE	MOV	Tue, Jul 2, 2019	26.76	26.76	26.31	26.45
6370	NYSE	MOV	Mon, Jul 1, 2019	27.34	27.56	26.27	26.72
6369	NYSE	MOV	Fri, Jun 28, 2019	26.75	27.22	26.75	27.00
6368	NYSE	MOV	Thu, Jun 27, 2019	26.64	26.66	26.23	26.65
6367	NYSE	MOV	Wed, Jun 26, 2019	26.46	27.32	26.40	26.40
6366	NYSE	MOV	Tue, Jun 25, 2019	26.60	26.96	26.11	26.33
6365	NYSE	MOV	Mon, Jun 24, 2019	27.15	27.40	26.56	26.62
6364	NYSE	MOV	Fri, Jun 21, 2019	26.83	27.52	26.67	27.12
6363	NYSE	MOV	Thu, Jun 20, 2019	27.69	27.86	27.00	27.01
6362	NYSE	MOV	Wed, Jun 19, 2019	27.11	27.59	26.70	27.44
6361	NYSE	MOV	Tue, Jun 18, 2019	26.89	27.46	26.81	27.15
6360	NYSE	MOV	Mon, Jun 17, 2019	26.25	26.74	25.72	26.70
6359	NYSE	MOV	Fri, Jun 14, 2019	26.28	26.45	25.98	26.26
6358	NYSE	MOV	Thu, Jun 13, 2019	25.27	26.36	25.01	26.35
6357	NYSE	MOV	Wed, Jun 12, 2019	25.60	25.74	24.82	25.01
6356	NYSE	MOV	Tue, Jun 11, 2019	25.13	26.26	24.91	25.66
6355	NYSE	MOV	Mon, Jun 10, 2019	25.05	25.67	24.61	24.99
6354	NYSE	MOV	Fri, Jun 7, 2019	25.15	25.50	24.86	25.11
6353	NYSE	MOV	Thu, Jun 6, 2019	25.52	25.52	24.48	24.91
6352	NYSE	MOV	Wed, Jun 5, 2019	26.83	27.11	25.49	25.54
6351	NYSE	MOV	Tue, Jun 4, 2019	26.72	27.12	26.33	26.67
6350	NYSE	MOV	Mon, Jun 3, 2019	25.49	26.36	25.02	26.36
6349	NYSE	MOV	Fri, May 31, 2019	27.83	28.14	25.69	25.76
6348	NYSE	MOV	Thu, May 30, 2019	27.00	29.80	26.35	28.51
6347	NYSE	MOV	Wed, May 29, 2019	32.25	32.32	30.64	30.71
6346	NYSE	MOV	Tue, May 28, 2019	33.58	33.69	32.52	32.61
6345	NYSE	MOV	Fri, May 24, 2019	33.35	33.51	32.91	33.47
6344	NYSE	MOV	Thu, May 23, 2019	33.17	33.32	32.84	33.06
6343	NYSE	MOV	Wed, May 22, 2019	33.85	34.00	33.38	33.43
6342	NYSE	MOV	Tue, May 21, 2019	33.94	34.18	33.72	34.02
6341	NYSE	MOV	Mon, May 20, 2019	33.52	33.88	33.30	33.81
6340	NYSE	MOV	Fri, May 17, 2019	34.51	34.61	33.69	33.70
6339	NYSE	MOV	Thu, May 16, 2019	35.23	35.39	34.73	34.76
6338	NYSE	MOV	Wed, May 15, 2019	34.44	35.25	34.28	35.20
6337	NYSE	MOV	Tue, May 14, 2019	34.18	34.89	33.72	34.63
6336	NYSE	MOV	Mon, May 13, 2019	34.94	35.25	34.02	34.11
6335	NYSE	MOV	Fri, May 10, 2019	35.96	35.96	35.13	35.59
6334	NYSE	MOV	Thu, May 9, 2019	35.51	36.43	35.19	36.07
6333	NYSE	MOV	Wed, May 8, 2019	35.03	36.12	35.03	35.51
6332	NYSE	MOV	Tue, May 7, 2019	35.95	36.01	35.07	35.22
6331	NYSE	MOV	Mon, May 6, 2019	36.35	36.76	35.98	36.23
6330	NYSE	MOV	Fri, May 3, 2019	35.59	37.01	35.59	36.99
6329	NYSE	MOV	Thu, May 2, 2019	34.64	35.57	34.51	35.45
6328	NYSE	MOV	Wed, May 1, 2019	35.61	35.61	34.33	34.63
6327	NYSE	MOV	Tue, Apr 30, 2019	35.99	36.27	35.52	35.65
6326	NYSE	MOV	Mon, Apr 29, 2019	34.62	36.32	34.62	35.82
6325	NYSE	MOV	Fri, Apr 26, 2019	33.82	34.71	33.75	34.61
6324	NYSE	MOV	Thu, Apr 25, 2019	33.82	34.97	33.50	33.86
6323	NYSE	MOV	Wed, Apr 24, 2019	33.52	34.00	33.45	33.98
6322	NYSE	MOV	Tue, Apr 23, 2019	33.35	33.65	33.04	33.57
6321	NYSE	MOV	Mon, Apr 22, 2019	32.64	33.23	32.64	33.14
6320	NYSE	MOV	Thu, Apr 18, 2019	32.85	33.25	31.33	32.76
6319	NYSE	MOV	Wed, Apr 17, 2019	33.27	33.70	32.65	32.91
6318	NYSE	MOV	Tue, Apr 16, 2019	33.07	33.44	32.66	33.14
6317	NYSE	MOV	Mon, Apr 15, 2019	33.47	33.93	32.88	32.94
6316	NYSE	MOV	Fri, Apr 12, 2019	33.86	34.42	33.33	33.42
6315	NYSE	MOV	Thu, Apr 11, 2019	34.26	34.40	33.49	33.78
6314	NYSE	MOV	Wed, Apr 10, 2019	33.71	34.26	33.58	34.20
6313	NYSE	MOV	Tue, Apr 9, 2019	34.22	34.35	33.58	33.63
6312	NYSE	MOV	Mon, Apr 8, 2019	34.39	34.90	34.00	34.28
6311	NYSE	MOV	Fri, Apr 5, 2019	34.18	34.96	34.13	34.43
6310	NYSE	MOV	Thu, Apr 4, 2019	33.34	34.14	33.26	34.13
6309	NYSE	MOV	Wed, Apr 3, 2019	34.05	34.12	33.03	33.34
6308	NYSE	MOV	Tue, Apr 2, 2019	34.26	34.35	32.79	33.88
6307	NYSE	MOV	Mon, Apr 1, 2019	36.43	36.67	34.25	34.27
6306	NYSE	MOV	Fri, Mar 29, 2019	39.61	39.61	36.03	36.38
6305	NYSE	MOV	Thu, Mar 28, 2019	37.03	40.21	36.23	40.06
6304	NYSE	MOV	Wed, Mar 27, 2019	32.31	32.98	32.07	32.63
6303	NYSE	MOV	Tue, Mar 26, 2019	32.44	32.65	32.05	32.29
6302	NYSE	MOV	Mon, Mar 25, 2019	31.57	32.53	31.41	32.23
6301	NYSE	MOV	Fri, Mar 22, 2019	32.60	32.78	31.38	31.66
6300	NYSE	MOV	Thu, Mar 21, 2019	33.38	33.48	32.85	32.92
6299	NYSE	MOV	Wed, Mar 20, 2019	33.80	33.97	33.23	33.38
6298	NYSE	MOV	Tue, Mar 19, 2019	34.52	34.58	33.62	33.80
6297	NYSE	MOV	Mon, Mar 18, 2019	33.72	34.49	33.54	34.41
6296	NYSE	MOV	Fri, Mar 15, 2019	34.65	34.68	33.61	33.71
6295	NYSE	MOV	Thu, Mar 14, 2019	34.43	34.76	34.11	34.58
6294	NYSE	MOV	Wed, Mar 13, 2019	34.31	34.97	34.17	34.42
6293	NYSE	MOV	Tue, Mar 12, 2019	34.87	34.87	34.22	34.23
6292	NYSE	MOV	Mon, Mar 11, 2019	34.43	34.88	33.97	34.80
6291	NYSE	MOV	Fri, Mar 8, 2019	34.49	34.63	33.97	34.27
6290	NYSE	MOV	Thu, Mar 7, 2019	34.99	35.36	34.59	34.66
6289	NYSE	MOV	Wed, Mar 6, 2019	35.26	35.32	34.80	34.98
6288	NYSE	MOV	Tue, Mar 5, 2019	35.07	35.33	34.81	35.24
6287	NYSE	MOV	Mon, Mar 4, 2019	35.20	35.22	34.78	34.97
6286	NYSE	MOV	Fri, Mar 1, 2019	35.33	35.79	34.80	35.11
6285	NYSE	MOV	Thu, Feb 28, 2019	35.12	35.34	34.80	35.03
6284	NYSE	MOV	Wed, Feb 27, 2019	34.80	35.44	34.65	35.05
6283	NYSE	MOV	Tue, Feb 26, 2019	34.97	35.25	34.55	34.83
6282	NYSE	MOV	Mon, Feb 25, 2019	34.41	35.44	34.41	35.05
6281	NYSE	MOV	Fri, Feb 22, 2019	33.75	34.45	33.75	34.18
6280	NYSE	MOV	Thu, Feb 21, 2019	33.26	33.83	33.21	33.62
6279	NYSE	MOV	Wed, Feb 20, 2019	32.86	33.65	32.82	33.52
6278	NYSE	MOV	Tue, Feb 19, 2019	34.05	34.20	32.96	33.14
6277	NYSE	MOV	Fri, Feb 15, 2019	33.25	34.35	33.09	34.12
6276	NYSE	MOV	Thu, Feb 14, 2019	32.16	33.21	31.60	33.04
6275	NYSE	MOV	Wed, Feb 13, 2019	32.22	32.97	32.08	32.79
6274	NYSE	MOV	Tue, Feb 12, 2019	32.05	32.15	31.71	31.99
6273	NYSE	MOV	Mon, Feb 11, 2019	32.12	32.38	31.72	32.01
6272	NYSE	MOV	Fri, Feb 8, 2019	31.44	32.37	31.44	32.00
6271	NYSE	MOV	Thu, Feb 7, 2019	30.80	31.99	30.80	31.52
6270	NYSE	MOV	Wed, Feb 6, 2019	31.84	32.21	30.82	31.11
6269	NYSE	MOV	Tue, Feb 5, 2019	31.87	32.47	31.66	32.36
6268	NYSE	MOV	Mon, Feb 4, 2019	32.02	32.21	31.52	31.69
6267	NYSE	MOV	Fri, Feb 1, 2019	32.06	32.78	31.83	31.96
6266	NYSE	MOV	Thu, Jan 31, 2019	32.46	32.46	31.88	31.95
6265	NYSE	MOV	Wed, Jan 30, 2019	32.84	32.84	32.10	32.50
6264	NYSE	MOV	Tue, Jan 29, 2019	32.89	33.00	32.24	32.47
6263	NYSE	MOV	Mon, Jan 28, 2019	33.03	33.23	32.48	32.88
6262	NYSE	MOV	Fri, Jan 25, 2019	32.55	33.81	32.55	33.41
6261	NYSE	MOV	Thu, Jan 24, 2019	33.10	33.10	32.17	32.23
6260	NYSE	MOV	Wed, Jan 23, 2019	32.89	33.92	32.85	33.08
6259	NYSE	MOV	Tue, Jan 22, 2019	33.76	34.14	32.74	32.86
6258	NYSE	MOV	Fri, Jan 18, 2019	34.54	34.80	33.23	33.82
6257	NYSE	MOV	Thu, Jan 17, 2019	33.42	34.19	33.34	34.17
6256	NYSE	MOV	Wed, Jan 16, 2019	33.42	33.88	33.16	33.47
6255	NYSE	MOV	Tue, Jan 15, 2019	33.23	34.02	33.15	33.52
6254	NYSE	MOV	Mon, Jan 14, 2019	33.19	33.51	32.72	33.17
6253	NYSE	MOV	Fri, Jan 11, 2019	33.09	33.62	32.84	33.38
6252	NYSE	MOV	Thu, Jan 10, 2019	33.70	33.70	32.75	33.21
6251	NYSE	MOV	Wed, Jan 9, 2019	33.46	34.51	33.10	34.24
6250	NYSE	MOV	Tue, Jan 8, 2019	34.05	34.05	32.73	33.29
6249	NYSE	MOV	Mon, Jan 7, 2019	33.31	33.96	32.79	33.79
6248	NYSE	MOV	Fri, Jan 4, 2019	32.24	33.38	32.24	33.23
6247	NYSE	MOV	Thu, Jan 3, 2019	31.94	32.93	31.47	31.91
6246	NYSE	MOV	Wed, Jan 2, 2019	31.00	32.89	31.00	32.29
6245	NYSE	MOV	Mon, Dec 31, 2018	31.26	31.80	30.80	31.62
6244	NYSE	MOV	Fri, Dec 28, 2018	30.61	31.55	30.34	31.11
6243	NYSE	MOV	Thu, Dec 27, 2018	29.52	30.58	29.00	30.52
6242	NYSE	MOV	Wed, Dec 26, 2018	28.96	30.07	28.79	29.99
6241	NYSE	MOV	Mon, Dec 24, 2018	29.31	29.94	28.76	28.77
6240	NYSE	MOV	Fri, Dec 21, 2018	30.22	31.23	29.51	29.52
6239	NYSE	MOV	Thu, Dec 20, 2018	30.70	31.15	29.92	30.05
6238	NYSE	MOV	Wed, Dec 19, 2018	32.50	32.50	30.54	30.71
6237	NYSE	MOV	Tue, Dec 18, 2018	32.23	33.06	32.06	32.51
6236	NYSE	MOV	Mon, Dec 17, 2018	31.65	32.77	31.41	32.00
6235	NYSE	MOV	Fri, Dec 14, 2018	31.95	33.38	31.58	31.59
6234	NYSE	MOV	Thu, Dec 13, 2018	33.59	33.65	31.92	32.23
6233	NYSE	MOV	Wed, Dec 12, 2018	33.57	34.36	32.80	33.61
6232	NYSE	MOV	Tue, Dec 11, 2018	33.27	34.19	32.75	33.54
6231	NYSE	MOV	Mon, Dec 10, 2018	33.37	33.39	31.45	32.67
6230	NYSE	MOV	Fri, Dec 7, 2018	38.46	38.54	33.09	33.20
6229	NYSE	MOV	Thu, Dec 6, 2018	40.66	40.66	38.01	38.57
6228	NYSE	MOV	Tue, Dec 4, 2018	40.09	44.39	40.00	41.51
6227	NYSE	MOV	Mon, Dec 3, 2018	37.82	37.91	35.60	36.88
6226	NYSE	MOV	Fri, Nov 30, 2018	37.05	38.20	37.05	37.64
6225	NYSE	MOV	Thu, Nov 29, 2018	36.93	37.70	36.68	37.02
6224	NYSE	MOV	Wed, Nov 28, 2018	37.12	37.13	34.53	36.82
6223	NYSE	MOV	Tue, Nov 27, 2018	37.77	38.75	37.16	37.19
6222	NYSE	MOV	Mon, Nov 26, 2018	37.86	38.54	37.74	38.05
6221	NYSE	MOV	Fri, Nov 23, 2018	37.59	38.10	37.37	37.50
6220	NYSE	MOV	Wed, Nov 21, 2018	37.39	38.26	37.23	37.87
6219	NYSE	MOV	Tue, Nov 20, 2018	37.46	37.88	36.81	37.30
6218	NYSE	MOV	Mon, Nov 19, 2018	38.50	38.60	38.00	38.21
6217	NYSE	MOV	Fri, Nov 16, 2018	38.66	38.66	37.85	38.50
6216	NYSE	MOV	Thu, Nov 15, 2018	38.67	39.38	37.68	39.12
6215	NYSE	MOV	Wed, Nov 14, 2018	39.58	40.61	38.52	38.79
6214	NYSE	MOV	Tue, Nov 13, 2018	40.05	40.19	38.97	39.11
6213	NYSE	MOV	Mon, Nov 12, 2018	39.44	40.37	39.35	39.89
6212	NYSE	MOV	Fri, Nov 9, 2018	39.85	40.48	39.26	39.34
6211	NYSE	MOV	Thu, Nov 8, 2018	39.39	40.85	38.34	40.34
6210	NYSE	MOV	Wed, Nov 7, 2018	40.55	41.06	38.18	39.19
6209	NYSE	MOV	Tue, Nov 6, 2018	40.46	40.95	39.88	40.80
6208	NYSE	MOV	Mon, Nov 5, 2018	40.00	41.15	39.51	40.79
6207	NYSE	MOV	Fri, Nov 2, 2018	40.40	40.57	39.51	40.21
6206	NYSE	MOV	Thu, Nov 1, 2018	38.50	40.09	38.38	40.09
6205	NYSE	MOV	Wed, Oct 31, 2018	40.82	40.88	38.41	38.51
6204	NYSE	MOV	Tue, Oct 30, 2018	38.79	40.36	38.79	40.33
6203	NYSE	MOV	Mon, Oct 29, 2018	38.52	39.51	38.39	38.66
6202	NYSE	MOV	Fri, Oct 26, 2018	37.54	38.38	37.54	38.05
6201	NYSE	MOV	Thu, Oct 25, 2018	37.03	38.13	36.95	37.97
6200	NYSE	MOV	Wed, Oct 24, 2018	37.76	38.35	36.81	36.86
6199	NYSE	MOV	Tue, Oct 23, 2018	37.28	38.02	36.50	37.68
6198	NYSE	MOV	Mon, Oct 22, 2018	37.20	37.91	36.96	37.71
6197	NYSE	MOV	Fri, Oct 19, 2018	37.77	37.99	37.03	37.06
6196	NYSE	MOV	Thu, Oct 18, 2018	39.15	39.32	37.56	37.70
6195	NYSE	MOV	Wed, Oct 17, 2018	39.34	39.57	38.73	39.23
6194	NYSE	MOV	Tue, Oct 16, 2018	39.13	39.81	38.65	39.61
6193	NYSE	MOV	Mon, Oct 15, 2018	38.50	39.29	38.22	38.98
6192	NYSE	MOV	Fri, Oct 12, 2018	38.67	38.67	37.71	38.21
6191	NYSE	MOV	Thu, Oct 11, 2018	38.60	39.66	38.05	38.12
6190	NYSE	MOV	Wed, Oct 10, 2018	40.33	40.39	38.18	38.63
6189	NYSE	MOV	Tue, Oct 9, 2018	40.50	40.84	39.81	40.41
6188	NYSE	MOV	Mon, Oct 8, 2018	41.45	41.60	40.06	40.40
6187	NYSE	MOV	Fri, Oct 5, 2018	38.97	39.35	38.56	39.31
6186	NYSE	MOV	Thu, Oct 4, 2018	38.86	38.93	38.29	38.84
6185	NYSE	MOV	Wed, Oct 3, 2018	38.95	39.40	38.64	38.86
6184	NYSE	MOV	Tue, Oct 2, 2018	39.66	39.76	38.66	38.88
6183	NYSE	MOV	Mon, Oct 1, 2018	42.03	42.03	39.65	39.73
6182	NYSE	MOV	Fri, Sep 28, 2018	41.50	42.35	41.45	41.90
6181	NYSE	MOV	Thu, Sep 27, 2018	40.75	42.15	40.35	41.55
6180	NYSE	MOV	Wed, Sep 26, 2018	40.40	41.35	40.40	40.80
6179	NYSE	MOV	Tue, Sep 25, 2018	40.05	40.50	39.85	40.40
6178	NYSE	MOV	Mon, Sep 24, 2018	40.45	40.45	39.50	40.05
6177	NYSE	MOV	Fri, Sep 21, 2018	40.90	41.70	40.50	40.55
6176	NYSE	MOV	Thu, Sep 20, 2018	40.60	40.95	39.75	40.85
6175	NYSE	MOV	Wed, Sep 19, 2018	41.25	41.55	40.10	40.35
6174	NYSE	MOV	Tue, Sep 18, 2018	41.45	41.80	41.20	41.30
6173	NYSE	MOV	Mon, Sep 17, 2018	42.60	42.80	41.30	41.55
6172	NYSE	MOV	Fri, Sep 14, 2018	43.55	43.80	42.30	42.60
6171	NYSE	MOV	Thu, Sep 13, 2018	42.95	43.70	42.90	43.50
6170	NYSE	MOV	Wed, Sep 12, 2018	44.25	44.30	42.65	42.75
6169	NYSE	MOV	Tue, Sep 11, 2018	45.00	45.35	44.25	44.35
6168	NYSE	MOV	Mon, Sep 10, 2018	44.35	45.55	44.30	45.30
6167	NYSE	MOV	Fri, Sep 7, 2018	43.35	45.15	43.20	44.35
6166	NYSE	MOV	Thu, Sep 6, 2018	43.05	43.90	43.05	43.50
6165	NYSE	MOV	Wed, Sep 5, 2018	42.85	43.55	42.23	43.10
6164	NYSE	MOV	Tue, Sep 4, 2018	42.40	42.95	41.30	41.90
6163	NYSE	MOV	Fri, Aug 31, 2018	42.35	43.25	41.96	42.60
6162	NYSE	MOV	Thu, Aug 30, 2018	42.20	43.20	41.70	42.30
6161	NYSE	MOV	Wed, Aug 29, 2018	48.45	48.95	40.28	41.80
6160	NYSE	MOV	Tue, Aug 28, 2018	48.25	49.78	48.10	49.40
6159	NYSE	MOV	Mon, Aug 27, 2018	51.15	51.15	46.85	47.75
6158	NYSE	MOV	Fri, Aug 24, 2018	51.25	51.55	50.40	50.95
6157	NYSE	MOV	Thu, Aug 23, 2018	51.50	52.06	51.15	51.25
6156	NYSE	MOV	Wed, Aug 22, 2018	49.15	52.10	48.50	51.05
6155	NYSE	MOV	Tue, Aug 21, 2018	49.90	50.30	49.08	49.30
6154	NYSE	MOV	Mon, Aug 20, 2018	49.90	49.95	49.15	49.60
6153	NYSE	MOV	Fri, Aug 17, 2018	49.70	50.15	49.30	49.60
6152	NYSE	MOV	Thu, Aug 16, 2018	50.55	50.55	48.00	49.75
6151	NYSE	MOV	Wed, Aug 15, 2018	51.40	51.40	49.65	50.10
6150	NYSE	MOV	Tue, Aug 14, 2018	50.85	51.90	50.55	51.60
6149	NYSE	MOV	Mon, Aug 13, 2018	51.00	51.00	50.05	50.55
6148	NYSE	MOV	Fri, Aug 10, 2018	50.90	51.53	50.62	50.75
6147	NYSE	MOV	Thu, Aug 9, 2018	50.15	51.50	50.15	51.05
6146	NYSE	MOV	Wed, Aug 8, 2018	50.30	50.90	49.45	50.10
6145	NYSE	MOV	Tue, Aug 7, 2018	50.25	50.65	49.75	50.15
6144	NYSE	MOV	Mon, Aug 6, 2018	49.70	50.30	49.25	50.10
6143	NYSE	MOV	Fri, Aug 3, 2018	49.95	50.40	49.40	49.65
6142	NYSE	MOV	Thu, Aug 2, 2018	48.70	49.95	48.60	49.75
6141	NYSE	MOV	Wed, Aug 1, 2018	49.85	49.85	48.10	48.80
6140	NYSE	MOV	Tue, Jul 31, 2018	48.90	49.85	48.60	49.80
6139	NYSE	MOV	Mon, Jul 30, 2018	48.80	49.25	47.96	48.45
6138	NYSE	MOV	Fri, Jul 27, 2018	50.50	50.80	48.45	48.80
6137	NYSE	MOV	Thu, Jul 26, 2018	49.85	50.65	49.65	50.30
6136	NYSE	MOV	Wed, Jul 25, 2018	49.00	50.45	49.00	49.95
6135	NYSE	MOV	Tue, Jul 24, 2018	49.40	49.70	48.71	49.00
6134	NYSE	MOV	Mon, Jul 23, 2018	49.05	49.45	47.55	49.10
6133	NYSE	MOV	Fri, Jul 20, 2018	49.25	49.80	49.00	49.05
6132	NYSE	MOV	Thu, Jul 19, 2018	48.70	50.00	48.35	49.40
6131	NYSE	MOV	Wed, Jul 18, 2018	49.15	49.45	48.30	49.05
6130	NYSE	MOV	Tue, Jul 17, 2018	47.35	49.15	46.85	49.05
6129	NYSE	MOV	Mon, Jul 16, 2018	46.80	47.70	46.60	47.30
6128	NYSE	MOV	Fri, Jul 13, 2018	46.90	47.50	46.65	46.80
6127	NYSE	MOV	Thu, Jul 12, 2018	47.40	47.45	45.95	47.05
6126	NYSE	MOV	Wed, Jul 11, 2018	49.20	49.40	47.15	47.40
6125	NYSE	MOV	Tue, Jul 10, 2018	49.15	49.50	48.95	49.50
6124	NYSE	MOV	Mon, Jul 9, 2018	49.25	49.50	48.35	49.10
6123	NYSE	MOV	Fri, Jul 6, 2018	49.00	49.85	49.00	49.25
6122	NYSE	MOV	Thu, Jul 5, 2018	48.80	49.15	47.75	49.05
6121	NYSE	MOV	Tue, Jul 3, 2018	49.10	49.40	48.55	48.60
6120	NYSE	MOV	Mon, Jul 2, 2018	48.20	49.15	48.00	49.10
6119	NYSE	MOV	Fri, Jun 29, 2018	49.05	49.55	48.10	48.30
6118	NYSE	MOV	Thu, Jun 28, 2018	48.10	49.05	48.05	48.95
6117	NYSE	MOV	Wed, Jun 27, 2018	49.40	49.55	48.00	48.05
6116	NYSE	MOV	Tue, Jun 26, 2018	48.20	49.70	48.20	49.40
6115	NYSE	MOV	Mon, Jun 25, 2018	48.15	49.30	47.60	48.25
6114	NYSE	MOV	Fri, Jun 22, 2018	49.35	49.40	47.75	48.60
6113	NYSE	MOV	Thu, Jun 21, 2018	49.15	49.25	48.20	48.90
6112	NYSE	MOV	Wed, Jun 20, 2018	49.25	49.90	48.60	49.00
6111	NYSE	MOV	Tue, Jun 19, 2018	48.75	49.60	48.61	49.15
6110	NYSE	MOV	Mon, Jun 18, 2018	49.00	49.60	48.50	49.25
6109	NYSE	MOV	Fri, Jun 15, 2018	48.40	49.65	48.11	49.30
6108	NYSE	MOV	Thu, Jun 14, 2018	48.85	49.55	48.35	48.65
6107	NYSE	MOV	Wed, Jun 13, 2018	49.05	49.80	48.40	48.65
6106	NYSE	MOV	Tue, Jun 12, 2018	48.90	50.80	48.35	50.35
6105	NYSE	MOV	Mon, Jun 11, 2018	52.45	52.75	51.70	51.70
6104	NYSE	MOV	Fri, Jun 8, 2018	52.55	52.60	51.15	52.20
6103	NYSE	MOV	Thu, Jun 7, 2018	53.50	53.73	52.45	52.55
6102	NYSE	MOV	Wed, Jun 6, 2018	52.50	53.50	51.60	53.05
6101	NYSE	MOV	Tue, Jun 5, 2018	52.35	52.62	50.35	51.95
6100	NYSE	MOV	Mon, Jun 4, 2018	50.10	52.65	50.10	52.30
6099	NYSE	MOV	Fri, Jun 1, 2018	48.40	50.75	47.35	50.10
6098	NYSE	MOV	Thu, May 31, 2018	49.30	49.70	48.90	49.10
6097	NYSE	MOV	Wed, May 30, 2018	46.05	49.85	45.70	49.20
6096	NYSE	MOV	Tue, May 29, 2018	40.40	42.30	40.40	42.20
6095	NYSE	MOV	Fri, May 25, 2018	41.15	41.35	40.55	40.75
6094	NYSE	MOV	Thu, May 24, 2018	39.50	41.20	39.50	41.05
6093	NYSE	MOV	Wed, May 23, 2018	39.40	40.25	39.15	39.50
6092	NYSE	MOV	Tue, May 22, 2018	41.10	41.10	39.70	39.80
6091	NYSE	MOV	Mon, May 21, 2018	40.95	41.10	40.83	40.95
6090	NYSE	MOV	Fri, May 18, 2018	40.80	41.05	39.60	40.80
6089	NYSE	MOV	Thu, May 17, 2018	40.05	40.80	40.05	40.65
6088	NYSE	MOV	Wed, May 16, 2018	39.70	40.12	39.35	40.05
6087	NYSE	MOV	Tue, May 15, 2018	39.35	39.85	39.10	39.50
6086	NYSE	MOV	Mon, May 14, 2018	39.55	39.90	39.38	39.40
6085	NYSE	MOV	Fri, May 11, 2018	39.75	40.20	39.48	39.50
6084	NYSE	MOV	Thu, May 10, 2018	39.45	40.00	39.05	39.80
6083	NYSE	MOV	Wed, May 9, 2018	39.30	39.70	38.85	39.45
6082	NYSE	MOV	Tue, May 8, 2018	38.85	39.30	38.55	39.25
6081	NYSE	MOV	Mon, May 7, 2018	38.65	39.05	38.10	38.95
6080	NYSE	MOV	Fri, May 4, 2018	38.00	38.68	37.85	38.50
6079	NYSE	MOV	Thu, May 3, 2018	38.35	38.60	37.89	38.25
6078	NYSE	MOV	Wed, May 2, 2018	38.60	39.05	38.30	38.50
6077	NYSE	MOV	Tue, May 1, 2018	39.20	39.20	37.85	38.60
6076	NYSE	MOV	Mon, Apr 30, 2018	40.05	40.30	39.45	39.45
6075	NYSE	MOV	Fri, Apr 27, 2018	40.20	40.60	39.80	39.90
6074	NYSE	MOV	Thu, Apr 26, 2018	39.80	40.40	39.35	40.05
6073	NYSE	MOV	Wed, Apr 25, 2018	38.20	40.00	38.10	39.70
6072	NYSE	MOV	Tue, Apr 24, 2018	38.85	39.00	38.08	38.30
6071	NYSE	MOV	Mon, Apr 23, 2018	38.95	39.30	38.60	38.65
6070	NYSE	MOV	Fri, Apr 20, 2018	39.10	39.20	38.75	38.90
6069	NYSE	MOV	Thu, Apr 19, 2018	39.45	39.65	38.65	39.25
6068	NYSE	MOV	Wed, Apr 18, 2018	39.95	40.25	39.50	39.60
6067	NYSE	MOV	Tue, Apr 17, 2018	40.30	40.30	39.48	39.80
6066	NYSE	MOV	Mon, Apr 16, 2018	39.80	40.05	39.45	39.95
6065	NYSE	MOV	Fri, Apr 13, 2018	39.85	40.05	39.30	39.40
6064	NYSE	MOV	Thu, Apr 12, 2018	39.25	39.88	38.90	39.60
6063	NYSE	MOV	Wed, Apr 11, 2018	38.95	39.25	38.70	39.00
6062	NYSE	MOV	Tue, Apr 10, 2018	38.60	39.00	38.20	39.00
6061	NYSE	MOV	Mon, Apr 9, 2018	38.95	39.20	38.15	38.00
6060	NYSE	MOV	Fri, Apr 6, 2018	38.95	39.40	37.91	38.55
6059	NYSE	MOV	Thu, Apr 5, 2018	37.95	39.55	37.95	39.10
6058	NYSE	MOV	Wed, Apr 4, 2018	37.35	38.40	37.25	38.00
6057	NYSE	MOV	Tue, Apr 3, 2018	38.50	38.50	36.05	37.55
6056	NYSE	MOV	Mon, Apr 2, 2018	38.35	38.65	37.30	38.50
6055	NYSE	MOV	Thu, Mar 29, 2018	38.00	42.25	37.70	38.40
6054	NYSE	MOV	Wed, Mar 28, 2018	32.60	33.20	31.90	33.20
6053	NYSE	MOV	Tue, Mar 27, 2018	32.85	33.50	32.50	32.60
6052	NYSE	MOV	Mon, Mar 26, 2018	32.45	32.90	31.95	32.75
6051	NYSE	MOV	Fri, Mar 23, 2018	32.45	32.75	31.90	31.95
6050	NYSE	MOV	Thu, Mar 22, 2018	31.70	32.65	31.70	32.25
6049	NYSE	MOV	Wed, Mar 21, 2018	31.85	32.35	31.85	32.05
6048	NYSE	MOV	Tue, Mar 20, 2018	32.10	32.10	31.75	31.80
6047	NYSE	MOV	Mon, Mar 19, 2018	32.05	32.35	31.26	32.10
6046	NYSE	MOV	Fri, Mar 16, 2018	31.85	32.45	31.55	32.15
6045	NYSE	MOV	Thu, Mar 15, 2018	32.00	32.10	31.40	31.95
6044	NYSE	MOV	Wed, Mar 14, 2018	31.95	32.15	31.80	32.00
6043	NYSE	MOV	Tue, Mar 13, 2018	31.85	32.25	31.80	31.95
6042	NYSE	MOV	Mon, Mar 12, 2018	31.65	32.20	31.45	31.75
6041	NYSE	MOV	Fri, Mar 9, 2018	31.80	31.80	31.25	31.65
6040	NYSE	MOV	Thu, Mar 8, 2018	31.60	31.70	31.05	31.65
6039	NYSE	MOV	Wed, Mar 7, 2018	31.50	31.95	31.40	31.60
6038	NYSE	MOV	Tue, Mar 6, 2018	31.65	31.90	30.95	31.75
6037	NYSE	MOV	Mon, Mar 5, 2018	31.50	31.85	30.95	31.50
6036	NYSE	MOV	Fri, Mar 2, 2018	30.31	31.90	29.60	31.85
6035	NYSE	MOV	Thu, Mar 1, 2018	31.00	31.15	30.20	30.50
6034	NYSE	MOV	Wed, Feb 28, 2018	31.35	31.54	30.80	31.00
6033	NYSE	MOV	Tue, Feb 27, 2018	31.95	32.05	31.05	31.15
6032	NYSE	MOV	Mon, Feb 26, 2018	31.90	32.20	31.55	31.95
6031	NYSE	MOV	Fri, Feb 23, 2018	31.40	31.95	31.15	31.85
6030	NYSE	MOV	Thu, Feb 22, 2018	31.15	31.40	30.95	31.15
6029	NYSE	MOV	Wed, Feb 21, 2018	30.95	31.70	30.95	31.20
6028	NYSE	MOV	Tue, Feb 20, 2018	31.85	31.95	30.80	30.90
6027	NYSE	MOV	Fri, Feb 16, 2018	32.35	32.85	32.05	32.20
6026	NYSE	MOV	Thu, Feb 15, 2018	32.70	32.70	31.75	32.45
6025	NYSE	MOV	Wed, Feb 14, 2018	30.90	32.70	30.00	32.30
6024	NYSE	MOV	Tue, Feb 13, 2018	30.85	31.30	30.65	30.80
6023	NYSE	MOV	Mon, Feb 12, 2018	30.85	31.35	30.20	30.90
6022	NYSE	MOV	Fri, Feb 9, 2018	30.35	31.15	29.95	30.85
6021	NYSE	MOV	Thu, Feb 8, 2018	31.00	31.00	30.10	30.15
6020	NYSE	MOV	Wed, Feb 7, 2018	30.35	30.95	30.25	30.65
6019	NYSE	MOV	Tue, Feb 6, 2018	28.75	30.45	28.15	30.15
6018	NYSE	MOV	Mon, Feb 5, 2018	29.35	30.15	29.25	29.35
6017	NYSE	MOV	Fri, Feb 2, 2018	30.55	30.85	29.60	29.65
6016	NYSE	MOV	Thu, Feb 1, 2018	30.25	30.80	30.25	30.80
6015	NYSE	MOV	Wed, Jan 31, 2018	31.50	31.55	30.50	30.60
6014	NYSE	MOV	Tue, Jan 30, 2018	31.85	32.20	31.50	31.50
6013	NYSE	MOV	Mon, Jan 29, 2018	32.15	32.45	32.05	32.15
6012	NYSE	MOV	Fri, Jan 26, 2018	33.20	33.30	32.25	32.35
6011	NYSE	MOV	Thu, Jan 25, 2018	33.40	33.40	32.60	33.15
6010	NYSE	MOV	Wed, Jan 24, 2018	33.85	33.85	33.15	33.20
6009	NYSE	MOV	Tue, Jan 23, 2018	33.45	33.75	33.15	33.70
6008	NYSE	MOV	Mon, Jan 22, 2018	33.70	33.70	33.25	33.50
6007	NYSE	MOV	Fri, Jan 19, 2018	32.50	33.95	32.40	33.75
6006	NYSE	MOV	Thu, Jan 18, 2018	32.55	32.85	32.20	32.55
6005	NYSE	MOV	Wed, Jan 17, 2018	32.70	33.00	32.50	32.55
6004	NYSE	MOV	Tue, Jan 16, 2018	33.00	33.00	31.90	32.45
6003	NYSE	MOV	Fri, Jan 12, 2018	32.45	32.90	31.80	32.85
6002	NYSE	MOV	Thu, Jan 11, 2018	31.45	32.65	31.45	32.45
6001	NYSE	MOV	Wed, Jan 10, 2018	31.60	31.85	31.15	31.45
6000	NYSE	MOV	Tue, Jan 9, 2018	32.05	32.20	31.80	31.85
5999	NYSE	MOV	Mon, Jan 8, 2018	32.20	32.75	31.73	32.10
5998	NYSE	MOV	Fri, Jan 5, 2018	31.95	32.10	31.60	32.10
5997	NYSE	MOV	Thu, Jan 4, 2018	31.75	32.00	31.30	31.90
5996	NYSE	MOV	Wed, Jan 3, 2018	32.60	32.65	31.65	31.75
5995	NYSE	MOV	Tue, Jan 2, 2018	32.25	32.65	31.95	32.55
5994	NYSE	MOV	Fri, Dec 29, 2017	32.20	32.85	31.95	32.20
5993	NYSE	MOV	Thu, Dec 28, 2017	32.70	32.70	31.90	32.15
5992	NYSE	MOV	Wed, Dec 27, 2017	32.75	33.00	32.50	32.65
5991	NYSE	MOV	Tue, Dec 26, 2017	32.10	32.85	32.10	32.70
5990	NYSE	MOV	Fri, Dec 22, 2017	32.15	32.30	31.65	32.05
5989	NYSE	MOV	Thu, Dec 21, 2017	31.85	32.20	31.45	32.00
5988	NYSE	MOV	Wed, Dec 20, 2017	31.95	32.10	31.45	31.75
5987	NYSE	MOV	Tue, Dec 19, 2017	31.45	31.90	31.38	31.70
5986	NYSE	MOV	Mon, Dec 18, 2017	31.55	32.05	31.23	31.35
5985	NYSE	MOV	Fri, Dec 15, 2017	30.15	31.45	30.15	31.30
5984	NYSE	MOV	Thu, Dec 14, 2017	30.45	30.75	29.85	30.05
5983	NYSE	MOV	Wed, Dec 13, 2017	30.05	30.58	29.90	30.50
5982	NYSE	MOV	Tue, Dec 12, 2017	30.55	30.55	29.95	30.00
5981	NYSE	MOV	Mon, Dec 11, 2017	30.70	30.70	30.25	30.40
5980	NYSE	MOV	Fri, Dec 8, 2017	30.80	30.85	30.15	30.55
5979	NYSE	MOV	Thu, Dec 7, 2017	30.50	31.40	30.50	30.75
5978	NYSE	MOV	Wed, Dec 6, 2017	30.70	31.10	30.40	30.75
5977	NYSE	MOV	Tue, Dec 5, 2017	29.80	31.00	29.50	30.60
5976	NYSE	MOV	Mon, Dec 4, 2017	29.50	29.90	29.30	29.75
5975	NYSE	MOV	Fri, Dec 1, 2017	29.30	29.40	27.90	29.15
5974	NYSE	MOV	Thu, Nov 30, 2017	29.80	30.10	29.20	29.35
5973	NYSE	MOV	Wed, Nov 29, 2017	28.85	30.15	28.85	29.72
5972	NYSE	MOV	Tue, Nov 28, 2017	28.55	29.00	28.40	28.85
5971	NYSE	MOV	Mon, Nov 27, 2017	28.60	29.00	28.20	28.35
5970	NYSE	MOV	Fri, Nov 24, 2017	29.20	29.61	28.05	28.50
5969	NYSE	MOV	Wed, Nov 22, 2017	32.40	32.40	29.45	29.55
5968	NYSE	MOV	Tue, Nov 21, 2017	32.05	33.70	31.10	32.25
5967	NYSE	MOV	Mon, Nov 20, 2017	28.40	29.45	28.40	28.90
5966	NYSE	MOV	Fri, Nov 17, 2017	28.25	28.75	27.90	28.45
5965	NYSE	MOV	Thu, Nov 16, 2017	27.65	28.40	27.60	28.05
5964	NYSE	MOV	Wed, Nov 15, 2017	27.50	27.75	26.95	27.45
5963	NYSE	MOV	Tue, Nov 14, 2017	27.00	27.78	27.00	27.70
5962	NYSE	MOV	Mon, Nov 13, 2017	27.05	27.45	27.05	27.25
5961	NYSE	MOV	Fri, Nov 10, 2017	26.75	27.45	26.75	27.15
5960	NYSE	MOV	Thu, Nov 9, 2017	26.10	26.90	26.10	26.75
5959	NYSE	MOV	Wed, Nov 8, 2017	26.65	27.00	26.09	26.35
5958	NYSE	MOV	Tue, Nov 7, 2017	27.60	27.60	26.70	26.95
5957	NYSE	MOV	Mon, Nov 6, 2017	27.65	27.85	27.45	27.65
5956	NYSE	MOV	Fri, Nov 3, 2017	27.60	27.65	27.35	27.50
5955	NYSE	MOV	Thu, Nov 2, 2017	27.25	27.55	26.95	27.50
5954	NYSE	MOV	Wed, Nov 1, 2017	27.90	27.95	27.00	27.25
5953	NYSE	MOV	Tue, Oct 31, 2017	27.75	28.00	27.35	27.70
5952	NYSE	MOV	Mon, Oct 30, 2017	28.15	28.20	27.30	27.65
5951	NYSE	MOV	Fri, Oct 27, 2017	28.15	28.45	28.00	28.20
5950	NYSE	MOV	Thu, Oct 26, 2017	28.05	28.25	27.85	28.15
5949	NYSE	MOV	Wed, Oct 25, 2017	27.90	28.35	27.50	27.95
5948	NYSE	MOV	Tue, Oct 24, 2017	28.20	28.65	27.85	27.95
5947	NYSE	MOV	Mon, Oct 23, 2017	28.60	29.00	27.75	28.05
5946	NYSE	MOV	Fri, Oct 20, 2017	28.25	28.55	28.10	28.45
5945	NYSE	MOV	Thu, Oct 19, 2017	28.15	28.40	27.85	27.95
5944	NYSE	MOV	Wed, Oct 18, 2017	28.10	28.50	27.95	28.30
5943	NYSE	MOV	Tue, Oct 17, 2017	27.70	28.10	27.55	27.95
5942	NYSE	MOV	Mon, Oct 16, 2017	27.35	27.73	27.12	27.70
5941	NYSE	MOV	Fri, Oct 13, 2017	27.25	27.60	27.10	27.20
5940	NYSE	MOV	Thu, Oct 12, 2017	27.00	27.35	26.90	27.05
5939	NYSE	MOV	Wed, Oct 11, 2017	27.20	27.30	26.75	27.10
5938	NYSE	MOV	Tue, Oct 10, 2017	27.45	27.95	27.10	27.35
5937	NYSE	MOV	Mon, Oct 9, 2017	27.75	27.75	27.05	27.30
5936	NYSE	MOV	Fri, Oct 6, 2017	27.70	27.86	27.45	27.65
5935	NYSE	MOV	Thu, Oct 5, 2017	28.00	28.35	27.75	27.95
5934	NYSE	MOV	Wed, Oct 4, 2017	28.25	28.65	27.70	27.90
5933	NYSE	MOV	Tue, Oct 3, 2017	28.25	28.50	28.05	28.40
5932	NYSE	MOV	Mon, Oct 2, 2017	28.05	28.50	27.95	28.30
5931	NYSE	MOV	Fri, Sep 29, 2017	28.10	28.55	27.95	28.00
5930	NYSE	MOV	Thu, Sep 28, 2017	28.35	28.40	27.85	28.05
5929	NYSE	MOV	Wed, Sep 27, 2017	27.50	28.55	27.30	28.30
5928	NYSE	MOV	Tue, Sep 26, 2017	27.10	27.55	27.10	27.45
5927	NYSE	MOV	Mon, Sep 25, 2017	27.00	27.55	26.70	26.95
5926	NYSE	MOV	Fri, Sep 22, 2017	26.65	27.00	26.65	26.90
5925	NYSE	MOV	Thu, Sep 21, 2017	27.30	27.30	26.60	26.70
5924	NYSE	MOV	Wed, Sep 20, 2017	27.30	27.45	27.00	27.20
5923	NYSE	MOV	Tue, Sep 19, 2017	27.50	27.75	27.30	27.35
5922	NYSE	MOV	Mon, Sep 18, 2017	27.45	27.80	27.20	27.55
5921	NYSE	MOV	Fri, Sep 15, 2017	27.25	27.40	26.85	27.35
5920	NYSE	MOV	Thu, Sep 14, 2017	27.25	27.35	27.05	27.20
5919	NYSE	MOV	Wed, Sep 13, 2017	27.30	27.70	27.10	27.30
5918	NYSE	MOV	Tue, Sep 12, 2017	27.25	27.70	27.20	27.20
5917	NYSE	MOV	Mon, Sep 11, 2017	27.35	27.50	27.10	27.25
5916	NYSE	MOV	Fri, Sep 8, 2017	27.60	27.85	26.95	27.10
5915	NYSE	MOV	Thu, Sep 7, 2017	27.60	28.00	27.55	27.67
5914	NYSE	MOV	Wed, Sep 6, 2017	28.50	28.65	27.55	27.60
5913	NYSE	MOV	Tue, Sep 5, 2017	27.30	28.50	27.00	28.45
5912	NYSE	MOV	Fri, Sep 1, 2017	27.75	28.00	27.10	27.40
5911	NYSE	MOV	Thu, Aug 31, 2017	27.55	28.40	27.14	27.75
5910	NYSE	MOV	Wed, Aug 30, 2017	28.55	28.73	27.20	27.30
5909	NYSE	MOV	Tue, Aug 29, 2017	28.20	29.95	26.35	28.50
5908	NYSE	MOV	Mon, Aug 28, 2017	23.80	24.15	23.65	23.85
5907	NYSE	MOV	Fri, Aug 25, 2017	23.25	23.85	23.15	23.70
5906	NYSE	MOV	Thu, Aug 24, 2017	22.20	23.40	22.01	23.30
5905	NYSE	MOV	Wed, Aug 23, 2017	21.85	22.30	21.85	21.95
5904	NYSE	MOV	Tue, Aug 22, 2017	21.90	22.20	21.75	22.00
5903	NYSE	MOV	Mon, Aug 21, 2017	22.40	22.40	21.50	21.80
5902	NYSE	MOV	Fri, Aug 18, 2017	22.65	22.90	22.30	22.45
5901	NYSE	MOV	Thu, Aug 17, 2017	23.30	23.50	22.80	22.90
5900	NYSE	MOV	Wed, Aug 16, 2017	23.25	23.80	23.25	23.35
5899	NYSE	MOV	Tue, Aug 15, 2017	24.25	24.25	23.05	23.10
5898	NYSE	MOV	Mon, Aug 14, 2017	24.45	24.45	24.11	24.25
5897	NYSE	MOV	Fri, Aug 11, 2017	24.65	24.90	24.25	24.25
5896	NYSE	MOV	Thu, Aug 10, 2017	24.75	24.98	24.31	24.60
5895	NYSE	MOV	Wed, Aug 9, 2017	24.25	25.30	24.25	24.90
5894	NYSE	MOV	Tue, Aug 8, 2017	24.85	25.85	24.65	25.45
5893	NYSE	MOV	Mon, Aug 7, 2017	25.30	25.30	24.65	24.70
5892	NYSE	MOV	Fri, Aug 4, 2017	24.75	25.35	24.75	25.35
5891	NYSE	MOV	Thu, Aug 3, 2017	24.70	25.30	24.43	24.75
5890	NYSE	MOV	Wed, Aug 2, 2017	25.00	25.25	24.25	24.70
5889	NYSE	MOV	Tue, Aug 1, 2017	24.75	25.30	24.50	25.10
5888	NYSE	MOV	Mon, Jul 31, 2017	25.05	25.05	24.60	24.60
5887	NYSE	MOV	Fri, Jul 28, 2017	24.75	25.10	24.55	24.95
5886	NYSE	MOV	Thu, Jul 27, 2017	24.80	25.25	24.50	24.75
5885	NYSE	MOV	Wed, Jul 26, 2017	24.95	24.95	24.50	24.80
5884	NYSE	MOV	Tue, Jul 25, 2017	24.85	25.60	24.35	24.95
5883	NYSE	MOV	Mon, Jul 24, 2017	24.80	24.88	24.35	24.65
5882	NYSE	MOV	Fri, Jul 21, 2017	25.00	25.00	24.50	24.85
5881	NYSE	MOV	Thu, Jul 20, 2017	24.50	25.05	24.50	24.90
5880	NYSE	MOV	Wed, Jul 19, 2017	23.95	24.55	23.95	24.45
5879	NYSE	MOV	Tue, Jul 18, 2017	24.10	24.30	23.80	23.90
5878	NYSE	MOV	Mon, Jul 17, 2017	24.30	24.70	24.05	24.20
5877	NYSE	MOV	Fri, Jul 14, 2017	23.85	24.38	23.85	24.30
5876	NYSE	MOV	Thu, Jul 13, 2017	23.75	24.30	23.60	24.05
5875	NYSE	MOV	Wed, Jul 12, 2017	23.90	24.45	23.75	23.80
5874	NYSE	MOV	Tue, Jul 11, 2017	23.85	23.90	23.20	23.90
5873	NYSE	MOV	Mon, Jul 10, 2017	24.50	24.58	23.65	23.85
5872	NYSE	MOV	Fri, Jul 7, 2017	24.40	24.70	23.95	24.70
5871	NYSE	MOV	Thu, Jul 6, 2017	25.75	25.85	24.23	24.45
5870	NYSE	MOV	Wed, Jul 5, 2017	25.15	26.35	24.90	25.95
5869	NYSE	MOV	Mon, Jul 3, 2017	25.35	25.55	24.60	24.75
5868	NYSE	MOV	Fri, Jun 30, 2017	24.70	25.30	24.55	25.25
5867	NYSE	MOV	Thu, Jun 29, 2017	24.45	24.90	24.05	24.55
5866	NYSE	MOV	Wed, Jun 28, 2017	24.55	24.90	24.30	24.40
5865	NYSE	MOV	Tue, Jun 27, 2017	24.05	24.45	23.90	24.40
5864	NYSE	MOV	Mon, Jun 26, 2017	23.80	24.20	23.50	24.05
5863	NYSE	MOV	Fri, Jun 23, 2017	22.85	23.85	22.70	23.80
5862	NYSE	MOV	Thu, Jun 22, 2017	22.50	23.00	22.35	22.95
5861	NYSE	MOV	Wed, Jun 21, 2017	22.75	22.85	22.40	22.55
5860	NYSE	MOV	Tue, Jun 20, 2017	23.00	23.10	22.25	22.70
5859	NYSE	MOV	Mon, Jun 19, 2017	22.30	22.95	22.18	22.95
5858	NYSE	MOV	Fri, Jun 16, 2017	21.95	22.35	21.75	22.30
5857	NYSE	MOV	Thu, Jun 15, 2017	22.25	22.45	21.85	22.25
5856	NYSE	MOV	Wed, Jun 14, 2017	22.60	22.60	22.10	22.55
5855	NYSE	MOV	Tue, Jun 13, 2017	23.30	23.30	22.45	22.55
5854	NYSE	MOV	Mon, Jun 12, 2017	22.95	23.65	22.90	23.20
5853	NYSE	MOV	Fri, Jun 9, 2017	22.55	23.15	22.45	23.05
5852	NYSE	MOV	Thu, Jun 8, 2017	22.10	22.85	21.85	22.50
5851	NYSE	MOV	Wed, Jun 7, 2017	21.95	22.20	21.65	22.10
5850	NYSE	MOV	Tue, Jun 6, 2017	22.10	22.15	21.55	21.80
5849	NYSE	MOV	Mon, Jun 5, 2017	22.15	22.45	21.90	22.30
5848	NYSE	MOV	Fri, Jun 2, 2017	22.05	22.50	21.75	22.15
5847	NYSE	MOV	Thu, Jun 1, 2017	21.15	22.05	21.00	21.87
5846	NYSE	MOV	Wed, May 31, 2017	21.30	21.30	20.50	21.10
5845	NYSE	MOV	Tue, May 30, 2017	21.40	21.70	21.20	21.40
5844	NYSE	MOV	Fri, May 26, 2017	22.15	22.35	20.80	21.40
5843	NYSE	MOV	Thu, May 25, 2017	20.75	22.95	20.55	22.15
5842	NYSE	MOV	Wed, May 24, 2017	22.10	22.45	21.80	22.40
5841	NYSE	MOV	Tue, May 23, 2017	22.35	22.50	22.10	22.25
5840	NYSE	MOV	Mon, May 22, 2017	22.15	22.70	22.10	22.30
5839	NYSE	MOV	Fri, May 19, 2017	21.85	22.20	21.60	22.15
5838	NYSE	MOV	Thu, May 18, 2017	21.90	22.05	21.55	21.85
5837	NYSE	MOV	Wed, May 17, 2017	22.40	22.45	21.80	21.85
5836	NYSE	MOV	Tue, May 16, 2017	23.35	23.35	22.35	22.70
5835	NYSE	MOV	Mon, May 15, 2017	23.20	23.55	23.20	23.45
5834	NYSE	MOV	Fri, May 12, 2017	23.00	23.20	22.90	23.20
5833	NYSE	MOV	Thu, May 11, 2017	23.00	23.40	22.85	23.20
5832	NYSE	MOV	Wed, May 10, 2017	23.30	23.50	22.90	23.30
5831	NYSE	MOV	Tue, May 9, 2017	23.35	23.80	23.20	23.60
5830	NYSE	MOV	Mon, May 8, 2017	23.65	24.05	23.15	23.25
5829	NYSE	MOV	Fri, May 5, 2017	23.45	23.75	23.15	23.55
5828	NYSE	MOV	Thu, May 4, 2017	23.65	23.75	23.15	23.30
5827	NYSE	MOV	Wed, May 3, 2017	23.85	23.95	23.38	23.60
5826	NYSE	MOV	Tue, May 2, 2017	23.75	24.20	23.58	23.90
5825	NYSE	MOV	Mon, May 1, 2017	23.55	24.15	23.10	23.70
5824	NYSE	MOV	Fri, Apr 28, 2017	23.85	24.10	23.35	23.40
5823	NYSE	MOV	Thu, Apr 27, 2017	24.20	24.46	23.55	23.95
5822	NYSE	MOV	Wed, Apr 26, 2017	23.70	24.35	23.70	24.10
5821	NYSE	MOV	Tue, Apr 25, 2017	23.90	24.15	23.55	23.60
5820	NYSE	MOV	Mon, Apr 24, 2017	24.15	24.35	23.70	23.70
5819	NYSE	MOV	Fri, Apr 21, 2017	24.40	24.50	23.65	23.75
5818	NYSE	MOV	Thu, Apr 20, 2017	23.55	24.40	23.55	24.30
5817	NYSE	MOV	Wed, Apr 19, 2017	23.35	23.70	23.05	23.35
5816	NYSE	MOV	Tue, Apr 18, 2017	23.30	23.45	22.95	23.25
5815	NYSE	MOV	Mon, Apr 17, 2017	22.95	23.60	22.80	23.35
5814	NYSE	MOV	Thu, Apr 13, 2017	23.30	23.40	22.65	22.95
5813	NYSE	MOV	Wed, Apr 12, 2017	23.60	23.60	23.10	23.30
5812	NYSE	MOV	Tue, Apr 11, 2017	23.35	23.95	23.20	23.70
5811	NYSE	MOV	Mon, Apr 10, 2017	23.05	23.80	23.00	23.50
5810	NYSE	MOV	Fri, Apr 7, 2017	23.15	23.45	22.95	23.10
5809	NYSE	MOV	Thu, Apr 6, 2017	23.40	23.75	23.15	23.25
5808	NYSE	MOV	Wed, Apr 5, 2017	24.30	24.45	23.20	23.35
5807	NYSE	MOV	Tue, Apr 4, 2017	24.00	24.90	24.00	24.25
5806	NYSE	MOV	Mon, Apr 3, 2017	24.95	25.00	23.70	24.00
5805	NYSE	MOV	Fri, Mar 31, 2017	24.25	25.10	24.10	24.95
5804	NYSE	MOV	Thu, Mar 30, 2017	24.15	24.50	23.90	24.30
5803	NYSE	MOV	Wed, Mar 29, 2017	24.05	24.50	23.95	24.30
5802	NYSE	MOV	Tue, Mar 28, 2017	23.80	24.50	23.75	24.07
5801	NYSE	MOV	Mon, Mar 27, 2017	23.20	24.00	23.20	23.90
5800	NYSE	MOV	Fri, Mar 24, 2017	24.10	24.35	23.38	23.40
5799	NYSE	MOV	Thu, Mar 23, 2017	23.45	24.20	23.45	24.00
5798	NYSE	MOV	Wed, Mar 22, 2017	24.20	24.20	23.10	23.45
5797	NYSE	MOV	Tue, Mar 21, 2017	24.75	24.75	23.75	24.35
5796	NYSE	MOV	Mon, Mar 20, 2017	21.15	25.20	21.00	25.00
5795	NYSE	MOV	Fri, Mar 17, 2017	23.70	23.70	22.60	23.60
5794	NYSE	MOV	Thu, Mar 16, 2017	23.00	24.00	22.95	23.50
5793	NYSE	MOV	Wed, Mar 15, 2017	22.70	23.30	22.45	23.00
5792	NYSE	MOV	Tue, Mar 14, 2017	22.05	22.65	21.80	22.50
5791	NYSE	MOV	Mon, Mar 13, 2017	22.65	22.65	21.80	22.15
5790	NYSE	MOV	Fri, Mar 10, 2017	22.55	22.80	22.45	22.60
5789	NYSE	MOV	Thu, Mar 9, 2017	22.80	22.80	22.15	22.45
5788	NYSE	MOV	Wed, Mar 8, 2017	22.80	23.80	22.80	22.90
5787	NYSE	MOV	Tue, Mar 7, 2017	22.55	22.70	21.40	22.65
5786	NYSE	MOV	Mon, Mar 6, 2017	23.40	23.40	22.60	22.70
5785	NYSE	MOV	Fri, Mar 3, 2017	24.35	24.75	23.50	23.60
5784	NYSE	MOV	Thu, Mar 2, 2017	24.70	24.70	24.10	24.40
5783	NYSE	MOV	Wed, Mar 1, 2017	24.50	24.88	24.50	24.75
5782	NYSE	MOV	Tue, Feb 28, 2017	25.05	25.20	23.95	24.25
5781	NYSE	MOV	Mon, Feb 27, 2017	25.05	25.50	24.90	25.30
5780	NYSE	MOV	Fri, Feb 24, 2017	24.65	25.30	24.40	25.20
5779	NYSE	MOV	Thu, Feb 23, 2017	25.25	25.50	24.75	24.85
5778	NYSE	MOV	Wed, Feb 22, 2017	24.80	25.38	24.80	25.30
5777	NYSE	MOV	Tue, Feb 21, 2017	25.80	25.95	24.50	24.80
5776	NYSE	MOV	Fri, Feb 17, 2017	25.30	25.75	25.20	25.75
5775	NYSE	MOV	Thu, Feb 16, 2017	24.80	25.45	24.80	25.35
5774	NYSE	MOV	Wed, Feb 15, 2017	24.90	25.90	23.95	24.80
5773	NYSE	MOV	Tue, Feb 14, 2017	26.20	26.50	25.90	26.35
5772	NYSE	MOV	Mon, Feb 13, 2017	26.65	26.70	26.15	26.35
5771	NYSE	MOV	Fri, Feb 10, 2017	26.65	27.05	26.35	26.45
5770	NYSE	MOV	Thu, Feb 9, 2017	25.90	26.70	25.80	26.40
5769	NYSE	MOV	Wed, Feb 8, 2017	25.45	26.05	24.95	25.85
5768	NYSE	MOV	Tue, Feb 7, 2017	26.05	26.45	25.40	25.50
5767	NYSE	MOV	Mon, Feb 6, 2017	25.80	26.40	25.80	26.20
5766	NYSE	MOV	Fri, Feb 3, 2017	25.70	26.05	25.30	26.05
5765	NYSE	MOV	Thu, Feb 2, 2017	26.55	26.55	25.65	25.65
5764	NYSE	MOV	Wed, Feb 1, 2017	27.35	27.50	26.55	26.70
5763	NYSE	MOV	Tue, Jan 31, 2017	27.45	27.60	26.75	27.15
5762	NYSE	MOV	Mon, Jan 30, 2017	27.30	28.00	27.20	27.75
5761	NYSE	MOV	Fri, Jan 27, 2017	26.45	26.45	25.80	26.25
5760	NYSE	MOV	Thu, Jan 26, 2017	27.10	27.25	26.48	26.50
5759	NYSE	MOV	Wed, Jan 25, 2017	27.25	27.45	26.85	27.05
5758	NYSE	MOV	Tue, Jan 24, 2017	26.35	27.25	26.30	27.00
5757	NYSE	MOV	Mon, Jan 23, 2017	26.45	26.50	25.90	26.20
5756	NYSE	MOV	Fri, Jan 20, 2017	26.20	26.70	26.20	26.50
5755	NYSE	MOV	Thu, Jan 19, 2017	26.20	26.35	25.80	26.15
5754	NYSE	MOV	Wed, Jan 18, 2017	26.55	26.60	25.80	26.10
5753	NYSE	MOV	Tue, Jan 17, 2017	26.45	26.95	26.40	26.60
5752	NYSE	MOV	Fri, Jan 13, 2017	26.30	26.70	26.30	26.55
5751	NYSE	MOV	Thu, Jan 12, 2017	27.00	27.05	26.10	26.30
5750	NYSE	MOV	Wed, Jan 11, 2017	27.15	27.35	26.70	27.20
5749	NYSE	MOV	Tue, Jan 10, 2017	27.30	27.60	27.05	27.15
5748	NYSE	MOV	Mon, Jan 9, 2017	27.85	28.10	26.95	27.15
5747	NYSE	MOV	Fri, Jan 6, 2017	28.25	28.70	27.65	28.00
5746	NYSE	MOV	Thu, Jan 5, 2017	28.60	28.65	27.70	28.05
5745	NYSE	MOV	Wed, Jan 4, 2017	28.60	29.18	28.60	29.00
5744	NYSE	MOV	Tue, Jan 3, 2017	29.10	29.40	28.35	28.60
5743	NYSE	MOV	Fri, Dec 30, 2016	28.85	29.35	28.35	28.75
5742	NYSE	MOV	Thu, Dec 29, 2016	28.75	29.10	28.50	28.75
5741	NYSE	MOV	Wed, Dec 28, 2016	28.85	28.95	28.35	28.70
5740	NYSE	MOV	Tue, Dec 27, 2016	28.65	29.20	28.40	28.80
5739	NYSE	MOV	Fri, Dec 23, 2016	28.85	29.10	28.45	28.65
5738	NYSE	MOV	Thu, Dec 22, 2016	29.75	29.75	28.75	28.80
5737	NYSE	MOV	Wed, Dec 21, 2016	30.50	30.65	29.60	29.70
5736	NYSE	MOV	Tue, Dec 20, 2016	30.45	30.80	30.15	30.75
5735	NYSE	MOV	Mon, Dec 19, 2016	30.35	30.65	30.10	30.30
5734	NYSE	MOV	Fri, Dec 16, 2016	30.20	30.60	29.95	30.20
5733	NYSE	MOV	Thu, Dec 15, 2016	30.60	31.20	29.90	30.05
5732	NYSE	MOV	Wed, Dec 14, 2016	31.35	31.60	30.95	31.30
5731	NYSE	MOV	Tue, Dec 13, 2016	31.50	31.80	31.15	31.35
5730	NYSE	MOV	Mon, Dec 12, 2016	31.65	31.95	31.00	31.40
5729	NYSE	MOV	Fri, Dec 9, 2016	31.75	31.95	31.25	31.85
5728	NYSE	MOV	Thu, Dec 8, 2016	30.05	31.80	30.05	31.70
5727	NYSE	MOV	Wed, Dec 7, 2016	29.65	30.05	29.00	30.05
5726	NYSE	MOV	Tue, Dec 6, 2016	29.20	29.55	28.70	29.50
5725	NYSE	MOV	Mon, Dec 5, 2016	28.50	29.35	28.50	29.05
5724	NYSE	MOV	Fri, Dec 2, 2016	28.85	29.00	28.15	28.25
5723	NYSE	MOV	Thu, Dec 1, 2016	28.20	29.15	28.00	28.70
5722	NYSE	MOV	Wed, Nov 30, 2016	29.45	29.65	28.25	28.25
5721	NYSE	MOV	Tue, Nov 29, 2016	29.60	29.85	29.05	29.15
5720	NYSE	MOV	Mon, Nov 28, 2016	29.05	29.70	29.00	29.35
5719	NYSE	MOV	Fri, Nov 25, 2016	28.55	30.15	28.38	29.35
5718	NYSE	MOV	Wed, Nov 23, 2016	29.35	29.50	28.15	28.40
5717	NYSE	MOV	Tue, Nov 22, 2016	28.00	30.15	27.50	29.50
5716	NYSE	MOV	Mon, Nov 21, 2016	26.15	26.50	25.60	25.75
5715	NYSE	MOV	Fri, Nov 18, 2016	26.55	26.60	26.00	26.10
5714	NYSE	MOV	Thu, Nov 17, 2016	26.40	26.75	26.15	26.50
5713	NYSE	MOV	Wed, Nov 16, 2016	26.00	26.45	26.00	26.30
5712	NYSE	MOV	Tue, Nov 15, 2016	26.20	26.25	25.85	26.00
5711	NYSE	MOV	Mon, Nov 14, 2016	25.95	26.60	25.45	26.40
5710	NYSE	MOV	Fri, Nov 11, 2016	25.20	26.00	25.10	25.75
5709	NYSE	MOV	Thu, Nov 10, 2016	24.15	25.40	24.05	25.20
5708	NYSE	MOV	Wed, Nov 9, 2016	22.80	23.95	22.50	23.85
5707	NYSE	MOV	Tue, Nov 8, 2016	22.75	23.45	22.30	23.35
5706	NYSE	MOV	Mon, Nov 7, 2016	22.10	22.95	21.60	22.70
5705	NYSE	MOV	Fri, Nov 4, 2016	20.70	22.00	20.70	21.55
5704	NYSE	MOV	Thu, Nov 3, 2016	21.30	21.65	20.60	20.70
5703	NYSE	MOV	Wed, Nov 2, 2016	21.30	21.70	21.05	21.15
5702	NYSE	MOV	Tue, Nov 1, 2016	22.00	22.13	21.15	21.45
5701	NYSE	MOV	Mon, Oct 31, 2016	21.75	22.05	21.60	22.05
5700	NYSE	MOV	Fri, Oct 28, 2016	21.50	21.80	21.35	21.75
5699	NYSE	MOV	Thu, Oct 27, 2016	21.95	21.95	21.35	21.50
5698	NYSE	MOV	Wed, Oct 26, 2016	21.75	22.30	21.50	21.85
5697	NYSE	MOV	Tue, Oct 25, 2016	22.10	22.20	21.50	21.85
5696	NYSE	MOV	Mon, Oct 24, 2016	21.95	22.50	21.95	22.30
5695	NYSE	MOV	Fri, Oct 21, 2016	21.90	22.05	21.65	22.00
5694	NYSE	MOV	Thu, Oct 20, 2016	22.65	22.70	22.03	22.05
5693	NYSE	MOV	Wed, Oct 19, 2016	22.15	22.80	22.10	22.60
5692	NYSE	MOV	Tue, Oct 18, 2016	21.65	22.15	21.33	22.10
5691	NYSE	MOV	Mon, Oct 17, 2016	21.55	21.90	21.25	21.30
5690	NYSE	MOV	Fri, Oct 14, 2016	21.81	22.05	21.56	21.71
5689	NYSE	MOV	Thu, Oct 13, 2016	22.05	22.15	21.62	21.80
5688	NYSE	MOV	Wed, Oct 12, 2016	22.37	22.48	21.96	22.30
5687	NYSE	MOV	Tue, Oct 11, 2016	22.58	22.63	22.06	22.20
5686	NYSE	MOV	Mon, Oct 10, 2016	21.73	22.60	21.73	22.57
5685	NYSE	MOV	Fri, Oct 7, 2016	22.26	22.29	21.67	21.79
5684	NYSE	MOV	Thu, Oct 6, 2016	21.79	22.30	21.54	22.16
5683	NYSE	MOV	Wed, Oct 5, 2016	21.24	21.88	21.15	21.82
5682	NYSE	MOV	Tue, Oct 4, 2016	21.17	21.35	21.00	21.19
5681	NYSE	MOV	Mon, Oct 3, 2016	21.51	21.51	21.19	21.21
5680	NYSE	MOV	Fri, Sep 30, 2016	21.31	21.58	21.12	21.48
5679	NYSE	MOV	Thu, Sep 29, 2016	21.62	21.83	21.21	21.22
5678	NYSE	MOV	Wed, Sep 28, 2016	21.37	21.70	21.08	21.57
5677	NYSE	MOV	Tue, Sep 27, 2016	21.72	21.75	21.32	21.44
5676	NYSE	MOV	Mon, Sep 26, 2016	22.26	22.43	21.47	21.76
5675	NYSE	MOV	Fri, Sep 23, 2016	22.39	22.58	22.20	22.50
5674	NYSE	MOV	Thu, Sep 22, 2016	21.91	22.56	21.83	22.43
5673	NYSE	MOV	Wed, Sep 21, 2016	21.58	21.73	21.40	21.71
5672	NYSE	MOV	Tue, Sep 20, 2016	21.38	21.75	21.08	21.56
5671	NYSE	MOV	Mon, Sep 19, 2016	21.17	21.29	20.90	21.23
5670	NYSE	MOV	Fri, Sep 16, 2016	20.91	21.23	20.81	20.99
5669	NYSE	MOV	Thu, Sep 15, 2016	20.70	21.15	20.51	20.96
5668	NYSE	MOV	Wed, Sep 14, 2016	21.00	21.16	20.60	20.86
5667	NYSE	MOV	Tue, Sep 13, 2016	21.22	21.50	20.81	21.06
5666	NYSE	MOV	Mon, Sep 12, 2016	20.85	21.48	20.77	21.40
5665	NYSE	MOV	Fri, Sep 9, 2016	21.48	21.64	20.97	21.04
5664	NYSE	MOV	Thu, Sep 8, 2016	22.13	22.24	21.58	21.62
5663	NYSE	MOV	Wed, Sep 7, 2016	22.09	22.34	21.92	22.20
5662	NYSE	MOV	Tue, Sep 6, 2016	22.70	22.70	22.07	22.09
5661	NYSE	MOV	Fri, Sep 2, 2016	22.65	22.85	22.48	22.57
5660	NYSE	MOV	Thu, Sep 1, 2016	22.57	22.62	22.13	22.50
5659	NYSE	MOV	Wed, Aug 31, 2016	22.68	22.82	22.40	22.57
5658	NYSE	MOV	Tue, Aug 30, 2016	22.60	22.88	22.47	22.76
5657	NYSE	MOV	Mon, Aug 29, 2016	23.09	23.17	22.69	22.76
5656	NYSE	MOV	Fri, Aug 26, 2016	23.08	23.63	22.75	22.96
5655	NYSE	MOV	Thu, Aug 25, 2016	20.23	22.88	20.23	22.80
5654	NYSE	MOV	Wed, Aug 24, 2016	24.24	24.46	23.68	23.89
5653	NYSE	MOV	Tue, Aug 23, 2016	24.30	24.65	24.21	24.25
5652	NYSE	MOV	Mon, Aug 22, 2016	24.55	24.66	24.18	24.27
5651	NYSE	MOV	Fri, Aug 19, 2016	24.08	24.63	24.07	24.60
5650	NYSE	MOV	Thu, Aug 18, 2016	23.55	24.62	23.55	24.18
5649	NYSE	MOV	Wed, Aug 17, 2016	23.65	23.68	23.20	23.39
5648	NYSE	MOV	Tue, Aug 16, 2016	23.72	23.93	23.25	23.72
5647	NYSE	MOV	Mon, Aug 15, 2016	23.68	24.11	23.30	23.84
5646	NYSE	MOV	Fri, Aug 12, 2016	23.37	23.69	23.18	23.53
5645	NYSE	MOV	Thu, Aug 11, 2016	22.69	23.41	22.69	23.34
5644	NYSE	MOV	Wed, Aug 10, 2016	22.95	23.16	22.49	22.53
5643	NYSE	MOV	Tue, Aug 9, 2016	22.66	22.95	22.45	22.75
5642	NYSE	MOV	Mon, Aug 8, 2016	22.70	23.06	22.64	22.76
5641	NYSE	MOV	Fri, Aug 5, 2016	22.06	22.91	22.06	22.71
5640	NYSE	MOV	Thu, Aug 4, 2016	22.01	22.24	21.76	21.83
5639	NYSE	MOV	Wed, Aug 3, 2016	21.55	21.96	21.39	21.94
5638	NYSE	MOV	Tue, Aug 2, 2016	22.59	22.90	21.83	21.84
5637	NYSE	MOV	Mon, Aug 1, 2016	22.55	22.96	22.28	22.69
5636	NYSE	MOV	Fri, Jul 29, 2016	22.34	22.66	22.08	22.59
5635	NYSE	MOV	Thu, Jul 28, 2016	22.40	22.51	22.12	22.36
5634	NYSE	MOV	Wed, Jul 27, 2016	22.56	22.92	22.30	22.54
5633	NYSE	MOV	Tue, Jul 26, 2016	22.13	22.62	22.13	22.50
5632	NYSE	MOV	Mon, Jul 25, 2016	22.31	22.43	22.13	22.13
5631	NYSE	MOV	Fri, Jul 22, 2016	22.14	22.44	21.85	22.29
5630	NYSE	MOV	Thu, Jul 21, 2016	22.71	22.85	21.97	22.16
5629	NYSE	MOV	Wed, Jul 20, 2016	22.37	22.76	22.26	22.74
5628	NYSE	MOV	Tue, Jul 19, 2016	22.58	22.70	22.21	22.29
5627	NYSE	MOV	Mon, Jul 18, 2016	22.51	22.91	22.40	22.60
5626	NYSE	MOV	Fri, Jul 15, 2016	22.60	22.87	22.25	22.54
5625	NYSE	MOV	Thu, Jul 14, 2016	23.03	23.14	22.70	22.71
5624	NYSE	MOV	Wed, Jul 13, 2016	23.21	23.29	22.62	22.83
5623	NYSE	MOV	Tue, Jul 12, 2016	22.78	23.42	22.71	23.17
5622	NYSE	MOV	Mon, Jul 11, 2016	22.44	22.86	22.40	22.78
5621	NYSE	MOV	Fri, Jul 8, 2016	22.00	22.48	22.00	22.34
5620	NYSE	MOV	Thu, Jul 7, 2016	21.49	21.84	21.42	21.74
5619	NYSE	MOV	Wed, Jul 6, 2016	21.30	21.64	21.15	21.56
5618	NYSE	MOV	Tue, Jul 5, 2016	22.00	22.11	21.32	21.34
5617	NYSE	MOV	Fri, Jul 1, 2016	21.58	22.54	21.58	22.31
5616	NYSE	MOV	Thu, Jun 30, 2016	21.74	21.74	21.24	21.68
5615	NYSE	MOV	Wed, Jun 29, 2016	21.07	21.72	21.02	21.67
5614	NYSE	MOV	Tue, Jun 28, 2016	20.29	20.92	20.20	20.81
5613	NYSE	MOV	Mon, Jun 27, 2016	20.28	20.30	19.70	20.15
5612	NYSE	MOV	Fri, Jun 24, 2016	20.79	20.79	20.38	20.49
5611	NYSE	MOV	Thu, Jun 23, 2016	21.41	21.76	21.40	21.55
5610	NYSE	MOV	Wed, Jun 22, 2016	21.49	21.72	21.22	21.29
5609	NYSE	MOV	Tue, Jun 21, 2016	21.54	21.55	21.14	21.35
5608	NYSE	MOV	Mon, Jun 20, 2016	21.18	22.12	21.18	21.54
5607	NYSE	MOV	Fri, Jun 17, 2016	20.49	21.14	20.40	20.94
5606	NYSE	MOV	Thu, Jun 16, 2016	20.52	20.73	20.26	20.49
5605	NYSE	MOV	Wed, Jun 15, 2016	19.87	20.63	19.87	20.51
5604	NYSE	MOV	Tue, Jun 14, 2016	19.90	20.20	19.65	19.78
5603	NYSE	MOV	Mon, Jun 13, 2016	19.55	19.83	19.14	19.27
5602	NYSE	MOV	Fri, Jun 10, 2016	19.95	19.95	19.44	19.49
5601	NYSE	MOV	Thu, Jun 9, 2016	20.47	20.47	20.06	20.07
5600	NYSE	MOV	Wed, Jun 8, 2016	20.50	20.76	20.15	20.60
5599	NYSE	MOV	Tue, Jun 7, 2016	20.35	20.47	20.02	20.37
5598	NYSE	MOV	Mon, Jun 6, 2016	20.11	20.55	20.11	20.43
5597	NYSE	MOV	Fri, Jun 3, 2016	20.22	20.31	19.93	20.17
5596	NYSE	MOV	Thu, Jun 2, 2016	20.38	20.59	19.85	20.15
5595	NYSE	MOV	Wed, Jun 1, 2016	20.59	20.71	20.04	20.52
5594	NYSE	MOV	Tue, May 31, 2016	22.18	22.23	20.41	20.52
5593	NYSE	MOV	Fri, May 27, 2016	21.48	22.42	21.14	22.24
5592	NYSE	MOV	Thu, May 26, 2016	22.51	22.77	21.06	21.56
5591	NYSE	MOV	Wed, May 25, 2016	23.61	24.09	23.44	23.76
5590	NYSE	MOV	Tue, May 24, 2016	23.77	23.85	23.35	23.65
5589	NYSE	MOV	Mon, May 23, 2016	23.82	24.00	23.64	23.84
5588	NYSE	MOV	Fri, May 20, 2016	23.59	23.97	23.33	23.80
5587	NYSE	MOV	Thu, May 19, 2016	24.00	24.00	23.46	23.50
5586	NYSE	MOV	Wed, May 18, 2016	24.30	24.87	23.92	23.98
5585	NYSE	MOV	Tue, May 17, 2016	24.50	25.15	24.35	24.49
5584	NYSE	MOV	Mon, May 16, 2016	24.70	24.74	24.50	24.52
5583	NYSE	MOV	Fri, May 13, 2016	24.99	25.24	24.54	24.63
5582	NYSE	MOV	Thu, May 12, 2016	25.06	25.67	25.06	25.21
5581	NYSE	MOV	Wed, May 11, 2016	25.88	25.95	24.87	25.07
5580	NYSE	MOV	Tue, May 10, 2016	27.86	28.25	27.84	28.02
5579	NYSE	MOV	Mon, May 9, 2016	28.02	28.15	27.72	27.76
5578	NYSE	MOV	Fri, May 6, 2016	27.68	28.02	27.52	27.82
5577	NYSE	MOV	Thu, May 5, 2016	28.20	28.32	27.64	27.66
5576	NYSE	MOV	Wed, May 4, 2016	28.57	28.95	27.94	27.95
5575	NYSE	MOV	Tue, May 3, 2016	28.65	28.76	28.33	28.68
5574	NYSE	MOV	Mon, May 2, 2016	28.22	28.88	27.81	28.74
5573	NYSE	MOV	Fri, Apr 29, 2016	28.20	28.33	27.96	28.21
5572	NYSE	MOV	Thu, Apr 28, 2016	28.85	28.98	28.15	28.28
5571	NYSE	MOV	Wed, Apr 27, 2016	29.11	29.19	28.59	28.86
5570	NYSE	MOV	Tue, Apr 26, 2016	28.53	29.08	28.30	29.00
5569	NYSE	MOV	Mon, Apr 25, 2016	28.50	29.04	28.22	28.39
5568	NYSE	MOV	Fri, Apr 22, 2016	28.74	29.12	28.58	28.63
5567	NYSE	MOV	Thu, Apr 21, 2016	29.00	29.29	28.65	28.77
5566	NYSE	MOV	Wed, Apr 20, 2016	28.25	29.11	28.25	28.88
5565	NYSE	MOV	Tue, Apr 19, 2016	27.86	28.31	27.68	28.17
5564	NYSE	MOV	Mon, Apr 18, 2016	27.65	27.93	27.40	27.79
5563	NYSE	MOV	Fri, Apr 15, 2016	27.53	27.92	27.17	27.74
5562	NYSE	MOV	Thu, Apr 14, 2016	27.99	27.99	27.48	27.58
5561	NYSE	MOV	Wed, Apr 13, 2016	26.98	28.23	26.76	28.13
5560	NYSE	MOV	Tue, Apr 12, 2016	26.50	27.15	26.19	26.78
5559	NYSE	MOV	Mon, Apr 11, 2016	26.92	27.51	26.30	26.38
5558	NYSE	MOV	Fri, Apr 8, 2016	27.12	27.46	26.60	26.76
5557	NYSE	MOV	Thu, Apr 7, 2016	27.66	27.98	27.05	27.01
5556	NYSE	MOV	Wed, Apr 6, 2016	27.83	28.20	27.36	27.90
5555	NYSE	MOV	Tue, Apr 5, 2016	27.67	27.67	27.67	27.87
5554	NYSE	MOV	Mon, Apr 4, 2016	28.64	28.78	27.50	27.67
5553	NYSE	MOV	Fri, Apr 1, 2016	27.30	29.30	27.30	28.84
5552	NYSE	MOV	Thu, Mar 31, 2016	28.40	29.56	27.01	27.53
5551	NYSE	MOV	Wed, Mar 30, 2016	30.50	30.89	29.40	30.34
5550	NYSE	MOV	Tue, Mar 29, 2016	29.81	30.50	29.55	30.44
5549	NYSE	MOV	Mon, Mar 28, 2016	29.68	30.09	29.44	29.93
5548	NYSE	MOV	Thu, Mar 24, 2016	29.52	29.52	29.52	29.62
5547	NYSE	MOV	Wed, Mar 23, 2016	29.70	29.91	29.43	29.52
5546	NYSE	MOV	Tue, Mar 22, 2016	30.04	30.43	29.49	29.80
5545	NYSE	MOV	Mon, Mar 21, 2016	30.15	30.70	30.15	30.39
5544	NYSE	MOV	Fri, Mar 18, 2016	30.45	30.64	30.18	30.30
5543	NYSE	MOV	Thu, Mar 17, 2016	29.33	30.32	29.20	30.23
5542	NYSE	MOV	Wed, Mar 16, 2016	29.26	29.64	29.11	29.38
5541	NYSE	MOV	Tue, Mar 15, 2016	30.23	30.23	30.23	29.42
5540	NYSE	MOV	Mon, Mar 14, 2016	29.74	30.46	29.74	30.23
5539	NYSE	MOV	Fri, Mar 11, 2016	30.71	30.98	29.60	30.00
5538	NYSE	MOV	Thu, Mar 10, 2016	30.64	30.77	30.27	30.38
5537	NYSE	MOV	Wed, Mar 9, 2016	29.70	29.70	29.70	30.54
5536	NYSE	MOV	Tue, Mar 8, 2016	29.95	30.16	29.64	29.70
5535	NYSE	MOV	Mon, Mar 7, 2016	29.93	30.50	29.89	30.08
5534	NYSE	MOV	Fri, Mar 4, 2016	30.35	30.35	30.35	29.99
5533	NYSE	MOV	Thu, Mar 3, 2016	29.66	29.66	29.66	30.35
5532	NYSE	MOV	Wed, Mar 2, 2016	29.48	30.28	29.48	29.66
5531	NYSE	MOV	Tue, Mar 1, 2016	29.21	29.21	29.21	29.61
5530	NYSE	MOV	Mon, Feb 29, 2016	29.30	29.99	29.08	29.21
5529	NYSE	MOV	Fri, Feb 26, 2016	28.70	28.70	28.70	29.30
5528	NYSE	MOV	Thu, Feb 25, 2016	28.65	28.78	28.23	28.70
5527	NYSE	MOV	Wed, Feb 24, 2016	27.50	28.68	27.37	28.63
5526	NYSE	MOV	Tue, Feb 23, 2016	27.54	28.28	27.42	27.79
5525	NYSE	MOV	Mon, Feb 22, 2016	27.10	27.84	26.98	27.40
5524	NYSE	MOV	Fri, Feb 19, 2016	27.00	27.88	26.64	26.65
5523	NYSE	MOV	Thu, Feb 18, 2016	26.91	27.00	26.42	26.61
5522	NYSE	MOV	Wed, Feb 17, 2016	26.82	27.89	26.64	26.93
5521	NYSE	MOV	Tue, Feb 16, 2016	25.36	26.66	24.98	26.23
5520	NYSE	MOV	Fri, Feb 12, 2016	24.38	25.33	24.25	25.11
5519	NYSE	MOV	Thu, Feb 11, 2016	24.17	24.43	23.87	24.16
5518	NYSE	MOV	Wed, Feb 10, 2016	24.67	24.97	24.42	24.44
5517	NYSE	MOV	Tue, Feb 9, 2016	24.60	24.81	24.26	24.51
5516	NYSE	MOV	Mon, Feb 8, 2016	24.37	25.10	24.17	24.98
5515	NYSE	MOV	Fri, Feb 5, 2016	24.91	25.60	24.50	24.59
5514	NYSE	MOV	Thu, Feb 4, 2016	24.91	25.44	24.50	25.09
5513	NYSE	MOV	Wed, Feb 3, 2016	25.09	25.46	24.33	25.28
5512	NYSE	MOV	Tue, Feb 2, 2016	25.03	25.55	24.85	24.91
5511	NYSE	MOV	Mon, Feb 1, 2016	25.36	25.60	24.82	24.95
5510	NYSE	MOV	Fri, Jan 29, 2016	24.84	25.71	24.69	25.70
5509	NYSE	MOV	Thu, Jan 28, 2016	24.40	24.88	24.34	24.78
5508	NYSE	MOV	Wed, Jan 27, 2016	24.27	24.74	23.96	24.04
5507	NYSE	MOV	Tue, Jan 26, 2016	23.17	24.53	23.17	24.41
5506	NYSE	MOV	Mon, Jan 25, 2016	23.30	23.66	23.03	23.16
5505	NYSE	MOV	Fri, Jan 22, 2016	23.47	23.85	23.21	23.42
5504	NYSE	MOV	Thu, Jan 21, 2016	23.09	23.51	22.78	23.06
5503	NYSE	MOV	Wed, Jan 20, 2016	22.01	23.33	21.85	23.09
5502	NYSE	MOV	Tue, Jan 19, 2016	22.72	22.80	21.88	22.32
5501	NYSE	MOV	Fri, Jan 15, 2016	22.16	22.71	21.62	22.67
5500	NYSE	MOV	Thu, Jan 14, 2016	23.13	23.40	22.57	22.75
5499	NYSE	MOV	Wed, Jan 13, 2016	23.35	23.57	22.97	23.08
5498	NYSE	MOV	Tue, Jan 12, 2016	23.28	23.50	22.68	23.32
5497	NYSE	MOV	Mon, Jan 11, 2016	23.12	23.12	22.31	22.79
5496	NYSE	MOV	Fri, Jan 8, 2016	24.35	24.35	22.97	23.07
5495	NYSE	MOV	Thu, Jan 7, 2016	24.14	24.71	24.00	24.25
5494	NYSE	MOV	Wed, Jan 6, 2016	24.08	24.92	24.08	24.53
5493	NYSE	MOV	Tue, Jan 5, 2016	25.32	25.32	24.14	24.53
5492	NYSE	MOV	Mon, Jan 4, 2016	25.30	25.47	24.66	25.30
5491	NYSE	MOV	Thu, Dec 31, 2015	26.73	26.98	25.70	25.71
5490	NYSE	MOV	Wed, Dec 30, 2015	26.77	27.65	26.48	26.86
5489	NYSE	MOV	Tue, Dec 29, 2015	26.72	27.01	26.43	26.77
5488	NYSE	MOV	Mon, Dec 28, 2015	26.76	26.93	26.18	26.47
5487	NYSE	MOV	Thu, Dec 24, 2015	27.52	27.66	26.89	26.92
5486	NYSE	MOV	Wed, Dec 23, 2015	27.29	27.98	26.97	27.50
5485	NYSE	MOV	Tue, Dec 22, 2015	26.48	27.09	25.92	26.97
5484	NYSE	MOV	Mon, Dec 21, 2015	26.22	26.39	25.57	26.32
5483	NYSE	MOV	Fri, Dec 18, 2015	26.69	27.02	25.92	25.95
5482	NYSE	MOV	Thu, Dec 17, 2015	27.27	27.38	26.64	26.89
5481	NYSE	MOV	Wed, Dec 16, 2015	26.48	27.19	26.29	27.10
5480	NYSE	MOV	Tue, Dec 15, 2015	26.48	26.59	26.10	26.28
5479	NYSE	MOV	Mon, Dec 14, 2015	26.21	26.69	25.92	26.29
5478	NYSE	MOV	Fri, Dec 11, 2015	25.74	26.53	25.74	26.16
5477	NYSE	MOV	Thu, Dec 10, 2015	25.71	26.35	25.62	26.18
5476	NYSE	MOV	Wed, Dec 9, 2015	26.06	26.43	25.25	25.63
5475	NYSE	MOV	Tue, Dec 8, 2015	26.42	26.70	26.09	26.25
5474	NYSE	MOV	Mon, Dec 7, 2015	26.66	26.93	26.17	26.69
5473	NYSE	MOV	Fri, Dec 4, 2015	27.03	27.24	26.73	26.80
5472	NYSE	MOV	Thu, Dec 3, 2015	27.51	27.58	26.83	27.01
5471	NYSE	MOV	Wed, Dec 2, 2015	27.19	27.86	27.11	27.45
5470	NYSE	MOV	Tue, Dec 1, 2015	26.97	27.28	26.68	27.06
5469	NYSE	MOV	Mon, Nov 30, 2015	27.78	27.89	26.42	26.75
5468	NYSE	MOV	Fri, Nov 27, 2015	27.24	27.89	26.93	27.83
5467	NYSE	MOV	Wed, Nov 25, 2015	25.48	27.32	25.28	26.90
5466	NYSE	MOV	Tue, Nov 24, 2015	24.43	25.96	24.42	25.16
5465	NYSE	MOV	Mon, Nov 23, 2015	23.62	24.18	23.36	24.04
5464	NYSE	MOV	Fri, Nov 20, 2015	23.35	23.80	23.13	23.61
5463	NYSE	MOV	Thu, Nov 19, 2015	23.00	23.30	22.85	23.12
5462	NYSE	MOV	Wed, Nov 18, 2015	23.12	23.20	22.16	22.95
5461	NYSE	MOV	Tue, Nov 17, 2015	22.85	23.51	22.03	23.01
5460	NYSE	MOV	Mon, Nov 16, 2015	21.56	23.13	21.56	22.80
5459	NYSE	MOV	Fri, Nov 13, 2015	24.00	24.00	21.25	21.54
5458	NYSE	MOV	Thu, Nov 12, 2015	25.30	25.43	24.95	25.07
5457	NYSE	MOV	Wed, Nov 11, 2015	26.15	26.28	25.23	25.54
5456	NYSE	MOV	Tue, Nov 10, 2015	25.51	26.19	25.51	26.15
5455	NYSE	MOV	Mon, Nov 9, 2015	26.58	26.65	25.53	25.59
5454	NYSE	MOV	Fri, Nov 6, 2015	27.11	27.11	26.37	26.58
5453	NYSE	MOV	Thu, Nov 5, 2015	27.29	27.43	26.62	27.12
5452	NYSE	MOV	Wed, Nov 4, 2015	27.26	27.41	26.88	27.15
5451	NYSE	MOV	Tue, Nov 3, 2015	27.05	27.26	26.69	27.05
5450	NYSE	MOV	Mon, Nov 2, 2015	25.74	27.44	25.74	27.02
5449	NYSE	MOV	Fri, Oct 30, 2015	25.27	25.84	25.00	25.74
5448	NYSE	MOV	Thu, Oct 29, 2015	25.28	25.54	25.10	25.32
5447	NYSE	MOV	Wed, Oct 28, 2015	24.84	25.61	24.70	25.28
5446	NYSE	MOV	Tue, Oct 27, 2015	25.15	25.34	24.40	24.70
5445	NYSE	MOV	Mon, Oct 26, 2015	25.17	25.50	24.85	25.20
5444	NYSE	MOV	Fri, Oct 23, 2015	26.50	26.50	24.92	25.18
5443	NYSE	MOV	Thu, Oct 22, 2015	25.97	26.66	25.78	26.43
5442	NYSE	MOV	Wed, Oct 21, 2015	27.47	27.59	25.75	25.78
5441	NYSE	MOV	Tue, Oct 20, 2015	26.93	27.51	26.48	27.35
5440	NYSE	MOV	Mon, Oct 19, 2015	26.92	27.24	26.64	26.97
5439	NYSE	MOV	Fri, Oct 16, 2015	27.22	27.41	26.46	27.03
5438	NYSE	MOV	Thu, Oct 15, 2015	26.76	27.21	26.10	27.20
5437	NYSE	MOV	Wed, Oct 14, 2015	26.75	27.19	26.14	26.61
5436	NYSE	MOV	Tue, Oct 13, 2015	26.48	27.07	26.33	26.68
5435	NYSE	MOV	Mon, Oct 12, 2015	27.13	27.16	26.20	26.60
5434	NYSE	MOV	Fri, Oct 9, 2015	27.50	27.51	27.00	27.02
5433	NYSE	MOV	Thu, Oct 8, 2015	26.56	27.55	26.04	27.50
5432	NYSE	MOV	Wed, Oct 7, 2015	26.46	26.85	26.23	26.64
5431	NYSE	MOV	Tue, Oct 6, 2015	26.86	27.06	25.94	26.41
5430	NYSE	MOV	Mon, Oct 5, 2015	26.17	27.16	26.17	27.02
5429	NYSE	MOV	Fri, Oct 2, 2015	25.37	26.00	25.03	25.98
5428	NYSE	MOV	Thu, Oct 1, 2015	26.01	26.29	25.09	25.70
5427	NYSE	MOV	Wed, Sep 30, 2015	25.79	25.87	25.32	25.83
5426	NYSE	MOV	Tue, Sep 29, 2015	25.80	25.80	25.30	25.53
5425	NYSE	MOV	Mon, Sep 28, 2015	26.51	26.51	25.35	25.83
5424	NYSE	MOV	Fri, Sep 25, 2015	27.34	27.34	26.07	26.59
5423	NYSE	MOV	Thu, Sep 24, 2015	26.62	27.05	25.84	26.92
5422	NYSE	MOV	Wed, Sep 23, 2015	27.10	27.44	26.58	26.78
5421	NYSE	MOV	Tue, Sep 22, 2015	26.66	27.19	26.38	27.13
5420	NYSE	MOV	Mon, Sep 21, 2015	26.59	27.24	26.59	27.07
5419	NYSE	MOV	Fri, Sep 18, 2015	26.81	27.12	26.45	26.51
5418	NYSE	MOV	Thu, Sep 17, 2015	27.47	27.74	27.10	27.18
5417	NYSE	MOV	Wed, Sep 16, 2015	26.71	27.66	26.71	27.39
5416	NYSE	MOV	Tue, Sep 15, 2015	26.83	27.08	26.49	26.75
5415	NYSE	MOV	Mon, Sep 14, 2015	26.62	27.14	26.44	26.86
5414	NYSE	MOV	Fri, Sep 11, 2015	26.65	26.86	26.09	26.62
5413	NYSE	MOV	Thu, Sep 10, 2015	27.21	27.42	26.72	26.95
5412	NYSE	MOV	Wed, Sep 9, 2015	28.87	29.09	27.12	27.19
5411	NYSE	MOV	Tue, Sep 8, 2015	28.20	28.72	28.20	28.59
5410	NYSE	MOV	Fri, Sep 4, 2015	27.75	28.10	27.49	27.74
5409	NYSE	MOV	Thu, Sep 3, 2015	28.65	28.88	27.80	28.12
5408	NYSE	MOV	Wed, Sep 2, 2015	29.00	29.16	28.29	28.59
5407	NYSE	MOV	Tue, Sep 1, 2015	27.98	28.88	27.85	28.47
5406	NYSE	MOV	Mon, Aug 31, 2015	28.44	29.27	27.93	28.31
5405	NYSE	MOV	Fri, Aug 28, 2015	26.99	29.04	26.75	28.49
5404	NYSE	MOV	Thu, Aug 27, 2015	25.30	27.74	25.24	27.07
5403	NYSE	MOV	Wed, Aug 26, 2015	21.96	22.67	21.54	22.32
5402	NYSE	MOV	Tue, Aug 25, 2015	22.59	22.61	21.18	21.42
5401	NYSE	MOV	Mon, Aug 24, 2015	21.98	22.82	21.43	22.03
5400	NYSE	MOV	Fri, Aug 21, 2015	23.07	23.42	22.54	23.15
5399	NYSE	MOV	Thu, Aug 20, 2015	24.15	24.25	23.45	23.45
5398	NYSE	MOV	Wed, Aug 19, 2015	24.17	24.57	23.74	24.20
5397	NYSE	MOV	Tue, Aug 18, 2015	24.17	24.48	24.17	24.25
5396	NYSE	MOV	Mon, Aug 17, 2015	23.94	23.96	23.24	23.94
5395	NYSE	MOV	Fri, Aug 14, 2015	24.29	24.29	23.70	24.07
5394	NYSE	MOV	Thu, Aug 13, 2015	23.66	24.62	23.51	24.20
5393	NYSE	MOV	Wed, Aug 12, 2015	23.70	24.00	22.50	23.70
5392	NYSE	MOV	Tue, Aug 11, 2015	24.94	25.04	23.99	24.10
5391	NYSE	MOV	Mon, Aug 10, 2015	24.60	25.20	24.50	25.08
5390	NYSE	MOV	Fri, Aug 7, 2015	24.20	24.72	24.20	24.51
5389	NYSE	MOV	Thu, Aug 6, 2015	25.02	25.02	24.26	24.33
5388	NYSE	MOV	Wed, Aug 5, 2015	24.94	25.28	24.68	25.00
5387	NYSE	MOV	Tue, Aug 4, 2015	24.50	24.93	24.34	24.65
5386	NYSE	MOV	Mon, Aug 3, 2015	25.29	25.40	24.28	24.45
5385	NYSE	MOV	Fri, Jul 31, 2015	25.42	25.64	25.25	25.33
5384	NYSE	MOV	Thu, Jul 30, 2015	24.79	25.43	24.63	25.38
5383	NYSE	MOV	Wed, Jul 29, 2015	24.70	25.05	24.34	24.81
5382	NYSE	MOV	Tue, Jul 28, 2015	25.11	25.14	24.44	24.63
5381	NYSE	MOV	Mon, Jul 27, 2015	25.39	25.39	24.92	25.16
5380	NYSE	MOV	Fri, Jul 24, 2015	26.15	26.15	25.12	25.50
5379	NYSE	MOV	Thu, Jul 23, 2015	27.18	27.20	25.97	26.01
5378	NYSE	MOV	Wed, Jul 22, 2015	26.81	27.21	26.58	27.11
5377	NYSE	MOV	Tue, Jul 21, 2015	26.51	26.93	26.50	26.82
5376	NYSE	MOV	Mon, Jul 20, 2015	27.05	27.05	26.31	26.48
5375	NYSE	MOV	Fri, Jul 17, 2015	27.53	27.53	26.80	26.99
5374	NYSE	MOV	Thu, Jul 16, 2015	27.49	27.75	27.18	27.54
5373	NYSE	MOV	Wed, Jul 15, 2015	27.78	27.82	27.17	27.43
5372	NYSE	MOV	Tue, Jul 14, 2015	28.18	28.18	27.76	27.82
5371	NYSE	MOV	Mon, Jul 13, 2015	26.84	28.00	26.84	27.95
5370	NYSE	MOV	Fri, Jul 10, 2015	26.68	26.87	26.33	26.81
5369	NYSE	MOV	Thu, Jul 9, 2015	26.52	26.63	26.34	26.35
5368	NYSE	MOV	Wed, Jul 8, 2015	26.23	26.56	25.96	26.19
5367	NYSE	MOV	Tue, Jul 7, 2015	27.10	27.10	26.11	26.54
5366	NYSE	MOV	Mon, Jul 6, 2015	27.49	27.72	26.98	27.02
5365	NYSE	MOV	Thu, Jul 2, 2015	27.28	27.86	27.13	27.73
5364	NYSE	MOV	Wed, Jul 1, 2015	27.32	27.47	26.98	27.13
5363	NYSE	MOV	Tue, Jun 30, 2015	27.76	27.76	26.77	27.16
5362	NYSE	MOV	Mon, Jun 29, 2015	28.29	28.50	27.41	27.49
5361	NYSE	MOV	Fri, Jun 26, 2015	28.28	28.71	28.05	28.66
5360	NYSE	MOV	Thu, Jun 25, 2015	27.99	28.26	27.60	28.18
5359	NYSE	MOV	Wed, Jun 24, 2015	28.71	28.75	27.63	27.81
5358	NYSE	MOV	Tue, Jun 23, 2015	27.82	28.74	27.82	28.71
5357	NYSE	MOV	Mon, Jun 22, 2015	28.32	28.41	27.68	27.94
5356	NYSE	MOV	Fri, Jun 19, 2015	27.78	28.41	27.69	28.26
5355	NYSE	MOV	Thu, Jun 18, 2015	27.78	28.25	27.55	27.86
5354	NYSE	MOV	Wed, Jun 17, 2015	27.72	28.00	27.56	27.78
5353	NYSE	MOV	Tue, Jun 16, 2015	27.62	27.79	27.39	27.65
5352	NYSE	MOV	Mon, Jun 15, 2015	27.47	27.75	27.14	27.56
5351	NYSE	MOV	Fri, Jun 12, 2015	27.58	27.81	27.26	27.59
5350	NYSE	MOV	Thu, Jun 11, 2015	27.64	27.88	27.39	27.74
5349	NYSE	MOV	Wed, Jun 10, 2015	27.51	27.88	27.28	27.40
5348	NYSE	MOV	Tue, Jun 9, 2015	27.74	27.98	27.12	27.23
5347	NYSE	MOV	Mon, Jun 8, 2015	27.50	27.97	27.40	27.79
5346	NYSE	MOV	Fri, Jun 5, 2015	27.57	27.65	27.13	27.57
5345	NYSE	MOV	Thu, Jun 4, 2015	27.93	28.08	27.43	27.46
5344	NYSE	MOV	Wed, Jun 3, 2015	27.45	28.22	27.17	28.01
5343	NYSE	MOV	Tue, Jun 2, 2015	26.54	27.99	26.40	27.42
5342	NYSE	MOV	Mon, Jun 1, 2015	26.22	26.93	26.00	26.64
5341	NYSE	MOV	Fri, May 29, 2015	26.22	26.22	25.57	26.16
5340	NYSE	MOV	Thu, May 28, 2015	26.78	26.93	25.47	26.23
5339	NYSE	MOV	Wed, May 27, 2015	26.29	27.19	25.94	26.56
5338	NYSE	MOV	Tue, May 26, 2015	28.09	28.41	27.30	27.60
5337	NYSE	MOV	Fri, May 22, 2015	28.24	28.30	28.02	28.14
5336	NYSE	MOV	Thu, May 21, 2015	28.21	28.45	28.09	28.27
5335	NYSE	MOV	Wed, May 20, 2015	28.06	28.60	27.97	28.10
5334	NYSE	MOV	Tue, May 19, 2015	27.94	28.33	27.57	28.06
5333	NYSE	MOV	Mon, May 18, 2015	27.99	28.11	27.69	28.05
5332	NYSE	MOV	Fri, May 15, 2015	28.33	28.68	27.90	27.94
5331	NYSE	MOV	Thu, May 14, 2015	28.32	28.58	27.90	28.27
5330	NYSE	MOV	Wed, May 13, 2015	28.54	28.75	28.03	28.39
5329	NYSE	MOV	Tue, May 12, 2015	28.02	28.71	27.69	28.52
5328	NYSE	MOV	Mon, May 11, 2015	28.53	29.17	27.81	28.11
5327	NYSE	MOV	Fri, May 8, 2015	28.29	28.85	28.01	28.57
5326	NYSE	MOV	Thu, May 7, 2015	27.52	28.32	27.33	27.95
5325	NYSE	MOV	Wed, May 6, 2015	29.01	29.10	27.14	27.49
5324	NYSE	MOV	Tue, May 5, 2015	28.99	29.45	28.60	29.43
5323	NYSE	MOV	Mon, May 4, 2015	28.95	29.52	28.77	29.12
5322	NYSE	MOV	Fri, May 1, 2015	29.31	29.65	28.77	28.84
5321	NYSE	MOV	Thu, Apr 30, 2015	29.52	29.70	29.05	29.28
5320	NYSE	MOV	Wed, Apr 29, 2015	29.89	30.13	29.50	29.68
5319	NYSE	MOV	Tue, Apr 28, 2015	29.94	30.16	29.72	30.04
5318	NYSE	MOV	Mon, Apr 27, 2015	31.15	31.17	30.01	30.02
5317	NYSE	MOV	Fri, Apr 24, 2015	30.98	31.32	30.77	31.17
5316	NYSE	MOV	Thu, Apr 23, 2015	30.57	30.89	30.48	30.89
5315	NYSE	MOV	Wed, Apr 22, 2015	30.80	31.29	30.46	30.62
5314	NYSE	MOV	Tue, Apr 21, 2015	30.67	30.93	30.33	30.80
5313	NYSE	MOV	Mon, Apr 20, 2015	30.36	31.15	30.36	30.61
5312	NYSE	MOV	Fri, Apr 17, 2015	30.26	30.54	29.93	30.09
5311	NYSE	MOV	Thu, Apr 16, 2015	30.36	30.70	30.21	30.46
5310	NYSE	MOV	Wed, Apr 15, 2015	30.11	30.76	30.00	30.36
5309	NYSE	MOV	Tue, Apr 14, 2015	30.69	31.18	29.91	30.04
5308	NYSE	MOV	Mon, Apr 13, 2015	31.09	31.46	30.69	30.73
5307	NYSE	MOV	Fri, Apr 10, 2015	31.61	32.06	31.30	31.37
5306	NYSE	MOV	Thu, Apr 9, 2015	31.54	32.21	31.25	31.62
5305	NYSE	MOV	Wed, Apr 8, 2015	31.80	31.99	31.33	31.63
5304	NYSE	MOV	Tue, Apr 7, 2015	31.52	31.99	31.26	31.78
5303	NYSE	MOV	Mon, Apr 6, 2015	31.54	31.80	31.33	31.46
5302	NYSE	MOV	Thu, Apr 2, 2015	30.95	31.81	30.52	31.53
5301	NYSE	MOV	Wed, Apr 1, 2015	28.79	31.21	28.16	30.91
5300	NYSE	MOV	Tue, Mar 31, 2015	29.10	31.71	27.85	28.52
5299	NYSE	MOV	Mon, Mar 30, 2015	24.65	25.69	24.58	25.63
5298	NYSE	MOV	Fri, Mar 27, 2015	23.99	24.77	23.96	24.65
5297	NYSE	MOV	Thu, Mar 26, 2015	24.35	24.63	23.89	24.03
5296	NYSE	MOV	Wed, Mar 25, 2015	25.32	25.67	24.35	24.38
5295	NYSE	MOV	Tue, Mar 24, 2015	24.85	25.44	24.82	25.37
5294	NYSE	MOV	Mon, Mar 23, 2015	24.03	25.33	24.03	24.99
5293	NYSE	MOV	Fri, Mar 20, 2015	24.08	24.29	23.90	24.10
5292	NYSE	MOV	Thu, Mar 19, 2015	23.77	24.38	23.77	23.99
5291	NYSE	MOV	Wed, Mar 18, 2015	23.30	23.93	23.13	23.79
5290	NYSE	MOV	Tue, Mar 17, 2015	23.17	23.69	23.17	23.45
5289	NYSE	MOV	Mon, Mar 16, 2015	23.90	23.92	23.50	23.53
5288	NYSE	MOV	Fri, Mar 13, 2015	24.23	24.37	23.55	23.87
5287	NYSE	MOV	Thu, Mar 12, 2015	23.95	24.36	23.95	24.17
5286	NYSE	MOV	Wed, Mar 11, 2015	23.67	23.97	23.59	23.69
5285	NYSE	MOV	Tue, Mar 10, 2015	23.09	23.74	23.09	23.58
5284	NYSE	MOV	Mon, Mar 9, 2015	23.98	24.01	22.86	23.32
5283	NYSE	MOV	Fri, Mar 6, 2015	24.17	24.57	23.84	23.86
5282	NYSE	MOV	Thu, Mar 5, 2015	24.58	24.70	24.16	24.45
5281	NYSE	MOV	Wed, Mar 4, 2015	25.30	25.42	24.55	24.64
5280	NYSE	MOV	Tue, Mar 3, 2015	25.69	25.77	25.21	25.44
5279	NYSE	MOV	Mon, Mar 2, 2015	25.65	26.25	25.42	25.81
5278	NYSE	MOV	Fri, Feb 27, 2015	25.40	25.95	25.40	25.69
5277	NYSE	MOV	Thu, Feb 26, 2015	25.48	25.89	25.27	25.52
5276	NYSE	MOV	Wed, Feb 25, 2015	25.10	25.50	25.08	25.44
5275	NYSE	MOV	Tue, Feb 24, 2015	25.05	25.50	25.05	25.21
5274	NYSE	MOV	Mon, Feb 23, 2015	24.31	25.38	24.02	25.00
5273	NYSE	MOV	Fri, Feb 20, 2015	24.85	24.85	24.11	24.31
5272	NYSE	MOV	Thu, Feb 19, 2015	24.10	24.94	24.10	24.86
5271	NYSE	MOV	Wed, Feb 18, 2015	24.77	24.77	24.04	24.08
5270	NYSE	MOV	Tue, Feb 17, 2015	25.18	25.42	24.93	25.24
5269	NYSE	MOV	Fri, Feb 13, 2015	25.41	25.61	25.16	25.26
5268	NYSE	MOV	Thu, Feb 12, 2015	25.42	25.59	25.27	25.43
5267	NYSE	MOV	Wed, Feb 11, 2015	25.23	25.52	25.04	25.24
5266	NYSE	MOV	Tue, Feb 10, 2015	25.12	25.52	24.93	25.26
5265	NYSE	MOV	Mon, Feb 9, 2015	25.00	25.56	24.87	24.92
5264	NYSE	MOV	Fri, Feb 6, 2015	25.19	25.46	24.99	25.14
5263	NYSE	MOV	Thu, Feb 5, 2015	24.82	25.29	24.82	25.15
5262	NYSE	MOV	Wed, Feb 4, 2015	25.52	25.86	24.67	24.90
5261	NYSE	MOV	Tue, Feb 3, 2015	24.71	26.10	24.71	25.77
5260	NYSE	MOV	Mon, Feb 2, 2015	24.05	24.74	23.81	24.56
5259	NYSE	MOV	Fri, Jan 30, 2015	24.01	24.47	23.86	24.03
5258	NYSE	MOV	Thu, Jan 29, 2015	24.37	24.76	23.89	24.19
5257	NYSE	MOV	Wed, Jan 28, 2015	24.64	25.11	24.24	24.29
5256	NYSE	MOV	Tue, Jan 27, 2015	24.20	24.95	24.20	24.62
5255	NYSE	MOV	Mon, Jan 26, 2015	23.96	24.62	23.83	24.49
5254	NYSE	MOV	Fri, Jan 23, 2015	24.92	24.95	23.92	24.12
5253	NYSE	MOV	Thu, Jan 22, 2015	23.94	25.16	23.90	25.00
5252	NYSE	MOV	Wed, Jan 21, 2015	24.10	24.39	23.82	23.86
5251	NYSE	MOV	Tue, Jan 20, 2015	24.20	24.48	23.80	24.23
5250	NYSE	MOV	Fri, Jan 16, 2015	23.57	24.41	23.56	24.12
5249	NYSE	MOV	Thu, Jan 15, 2015	25.94	26.11	22.66	23.50
5248	NYSE	MOV	Wed, Jan 14, 2015	26.54	26.90	26.21	26.49
5247	NYSE	MOV	Tue, Jan 13, 2015	27.29	27.48	26.47	26.86
5246	NYSE	MOV	Mon, Jan 12, 2015	27.98	28.02	27.15	27.25
5245	NYSE	MOV	Fri, Jan 9, 2015	28.21	28.30	27.50	28.07
5244	NYSE	MOV	Thu, Jan 8, 2015	27.74	28.39	27.55	28.29
5243	NYSE	MOV	Wed, Jan 7, 2015	27.52	27.71	27.05	27.50
5242	NYSE	MOV	Tue, Jan 6, 2015	27.96	28.12	27.03	27.29
5241	NYSE	MOV	Mon, Jan 5, 2015	27.79	28.36	27.62	27.77
5240	NYSE	MOV	Fri, Jan 2, 2015	28.57	28.86	27.50	27.99
5239	NYSE	MOV	Wed, Dec 31, 2014	28.35	28.87	28.22	28.37
5238	NYSE	MOV	Tue, Dec 30, 2014	28.13	28.47	28.11	28.28
5237	NYSE	MOV	Mon, Dec 29, 2014	27.67	28.36	27.67	28.15
5236	NYSE	MOV	Fri, Dec 26, 2014	27.73	27.96	27.35	27.61
5235	NYSE	MOV	Wed, Dec 24, 2014	28.22	28.22	27.47	27.58
5234	NYSE	MOV	Tue, Dec 23, 2014	28.28	28.60	27.88	27.99
5233	NYSE	MOV	Mon, Dec 22, 2014	27.94	28.23	27.57	28.18
5232	NYSE	MOV	Fri, Dec 19, 2014	27.35	27.79	26.94	27.76
5231	NYSE	MOV	Thu, Dec 18, 2014	28.17	28.27	27.00	27.39
5230	NYSE	MOV	Wed, Dec 17, 2014	27.20	28.03	27.20	27.90
5229	NYSE	MOV	Tue, Dec 16, 2014	27.47	28.23	27.01	27.06
5228	NYSE	MOV	Mon, Dec 15, 2014	27.58	28.08	27.15	27.61
5227	NYSE	MOV	Fri, Dec 12, 2014	27.32	27.97	27.16	27.54
5226	NYSE	MOV	Thu, Dec 11, 2014	27.22	28.16	27.22	27.53
5225	NYSE	MOV	Wed, Dec 10, 2014	27.51	27.74	27.00	27.15
5224	NYSE	MOV	Tue, Dec 9, 2014	27.70	27.99	27.17	27.61
5223	NYSE	MOV	Mon, Dec 8, 2014	28.38	28.39	27.40	27.95
5222	NYSE	MOV	Fri, Dec 5, 2014	27.61	28.50	27.55	28.49
5221	NYSE	MOV	Thu, Dec 4, 2014	27.90	28.36	27.31	27.49
5220	NYSE	MOV	Wed, Dec 3, 2014	28.07	28.58	27.68	27.95
5219	NYSE	MOV	Tue, Dec 2, 2014	28.37	28.83	27.97	28.08
5218	NYSE	MOV	Mon, Dec 1, 2014	28.75	28.96	28.24	28.33
5217	NYSE	MOV	Fri, Nov 28, 2014	28.13	28.99	28.12	28.73
5216	NYSE	MOV	Wed, Nov 26, 2014	27.73	28.09	27.43	27.94
5215	NYSE	MOV	Tue, Nov 25, 2014	27.52	28.90	27.42	27.58
5214	NYSE	MOV	Mon, Nov 24, 2014	26.57	27.19	26.52	26.93
5213	NYSE	MOV	Fri, Nov 21, 2014	26.25	26.57	26.11	26.43
5212	NYSE	MOV	Thu, Nov 20, 2014	25.12	26.09	25.10	26.02
5211	NYSE	MOV	Wed, Nov 19, 2014	25.95	25.99	25.15	25.26
5210	NYSE	MOV	Tue, Nov 18, 2014	26.32	26.72	26.28	26.52
5209	NYSE	MOV	Mon, Nov 17, 2014	26.55	26.92	25.25	26.28
5208	NYSE	MOV	Fri, Nov 14, 2014	27.56	28.23	25.11	26.25
5207	NYSE	MOV	Thu, Nov 13, 2014	38.78	39.44	38.32	38.34
5206	NYSE	MOV	Wed, Nov 12, 2014	36.31	38.80	36.31	38.70
5205	NYSE	MOV	Tue, Nov 11, 2014	36.88	37.07	35.83	36.24
5204	NYSE	MOV	Mon, Nov 10, 2014	37.17	37.25	36.72	36.90
5203	NYSE	MOV	Fri, Nov 7, 2014	36.58	37.21	36.54	37.11
5202	NYSE	MOV	Thu, Nov 6, 2014	35.38	36.47	35.38	36.44
5201	NYSE	MOV	Wed, Nov 5, 2014	35.11	35.40	34.88	35.33
5200	NYSE	MOV	Tue, Nov 4, 2014	35.09	35.21	34.70	34.94
5199	NYSE	MOV	Mon, Nov 3, 2014	35.21	35.58	35.00	35.36
5198	NYSE	MOV	Fri, Oct 31, 2014	34.61	35.30	34.19	35.30
5197	NYSE	MOV	Thu, Oct 30, 2014	33.99	34.09	33.75	33.96
5196	NYSE	MOV	Wed, Oct 29, 2014	34.13	34.55	33.83	34.00
5195	NYSE	MOV	Tue, Oct 28, 2014	33.40	34.18	33.40	34.03
5194	NYSE	MOV	Mon, Oct 27, 2014	33.90	33.90	33.08	33.21
5193	NYSE	MOV	Fri, Oct 24, 2014	33.80	34.05	33.75	33.95
5192	NYSE	MOV	Thu, Oct 23, 2014	33.90	34.18	33.72	33.82
5191	NYSE	MOV	Wed, Oct 22, 2014	34.70	34.83	33.66	33.69
5190	NYSE	MOV	Tue, Oct 21, 2014	33.75	34.73	33.59	34.62
5189	NYSE	MOV	Mon, Oct 20, 2014	33.29	33.63	33.29	33.45
5188	NYSE	MOV	Fri, Oct 17, 2014	34.78	35.14	33.40	33.48
5187	NYSE	MOV	Thu, Oct 16, 2014	34.04	34.73	34.02	34.50
5186	NYSE	MOV	Wed, Oct 15, 2014	33.78	34.66	33.03	34.50
5185	NYSE	MOV	Tue, Oct 14, 2014	34.00	34.75	33.89	34.02
5184	NYSE	MOV	Mon, Oct 13, 2014	33.88	34.32	33.55	33.82
5183	NYSE	MOV	Fri, Oct 10, 2014	33.61	34.31	33.61	33.83
5182	NYSE	MOV	Thu, Oct 9, 2014	34.10	34.28	33.53	33.79
5181	NYSE	MOV	Wed, Oct 8, 2014	33.69	34.35	33.48	34.21
5180	NYSE	MOV	Tue, Oct 7, 2014	33.76	34.11	33.50	33.82
5179	NYSE	MOV	Mon, Oct 6, 2014	34.21	34.38	33.88	33.95
5178	NYSE	MOV	Fri, Oct 3, 2014	34.04	34.46	34.00	34.20
5177	NYSE	MOV	Thu, Oct 2, 2014	32.70	33.79	32.59	33.74
5176	NYSE	MOV	Wed, Oct 1, 2014	33.02	33.09	32.40	32.58
5175	NYSE	MOV	Tue, Sep 30, 2014	33.65	33.97	33.06	33.06
5174	NYSE	MOV	Mon, Sep 29, 2014	33.89	34.22	33.53	33.74
5173	NYSE	MOV	Fri, Sep 26, 2014	33.84	34.35	33.76	34.12
5172	NYSE	MOV	Thu, Sep 25, 2014	34.34	34.39	33.81	33.91
5171	NYSE	MOV	Wed, Sep 24, 2014	34.55	34.77	34.38	34.54
5170	NYSE	MOV	Tue, Sep 23, 2014	34.37	35.06	34.33	34.53
5169	NYSE	MOV	Mon, Sep 22, 2014	34.98	34.98	34.21	34.47
5168	NYSE	MOV	Fri, Sep 19, 2014	35.85	36.09	34.99	35.07
5167	NYSE	MOV	Thu, Sep 18, 2014	36.03	36.27	35.72	35.79
5166	NYSE	MOV	Wed, Sep 17, 2014	36.00	36.42	35.61	35.84
5165	NYSE	MOV	Tue, Sep 16, 2014	36.28	36.75	35.81	35.90
5164	NYSE	MOV	Mon, Sep 15, 2014	36.40	36.72	36.13	36.30
5163	NYSE	MOV	Fri, Sep 12, 2014	36.15	36.66	36.15	36.40
5162	NYSE	MOV	Thu, Sep 11, 2014	36.03	36.37	36.01	36.12
5161	NYSE	MOV	Wed, Sep 10, 2014	36.21	36.37	36.07	36.20
5160	NYSE	MOV	Tue, Sep 9, 2014	36.84	36.96	36.01	36.21
5159	NYSE	MOV	Mon, Sep 8, 2014	37.19	37.32	36.80	36.91
5158	NYSE	MOV	Fri, Sep 5, 2014	37.34	37.68	36.92	37.16
5157	NYSE	MOV	Thu, Sep 4, 2014	37.30	38.28	37.17	37.54
5156	NYSE	MOV	Wed, Sep 3, 2014	37.54	38.09	36.99	37.10
5155	NYSE	MOV	Tue, Sep 2, 2014	37.15	37.60	36.97	37.58
5154	NYSE	MOV	Fri, Aug 29, 2014	37.06	37.48	36.60	37.13
5153	NYSE	MOV	Thu, Aug 28, 2014	38.48	38.77	36.40	37.07
5152	NYSE	MOV	Wed, Aug 27, 2014	40.25	40.50	38.68	38.79
5151	NYSE	MOV	Tue, Aug 26, 2014	40.73	41.77	40.20	40.64
5150	NYSE	MOV	Mon, Aug 25, 2014	44.21	44.93	43.97	44.04
5149	NYSE	MOV	Fri, Aug 22, 2014	43.73	44.05	43.30	44.01
5148	NYSE	MOV	Thu, Aug 21, 2014	43.19	43.89	42.67	43.72
5147	NYSE	MOV	Wed, Aug 20, 2014	42.87	43.55	42.61	43.17
5146	NYSE	MOV	Tue, Aug 19, 2014	41.94	43.34	41.80	43.01
5145	NYSE	MOV	Mon, Aug 18, 2014	41.68	41.86	41.33	41.79
5144	NYSE	MOV	Fri, Aug 15, 2014	42.20	42.27	41.06	41.39
5143	NYSE	MOV	Thu, Aug 14, 2014	42.31	42.31	41.78	42.04
5142	NYSE	MOV	Wed, Aug 13, 2014	43.10	43.33	42.07	42.17
5141	NYSE	MOV	Tue, Aug 12, 2014	43.04	43.61	42.60	43.02
5140	NYSE	MOV	Mon, Aug 11, 2014	42.76	43.39	42.42	43.01
5139	NYSE	MOV	Fri, Aug 8, 2014	41.40	42.48	41.24	42.37
5138	NYSE	MOV	Thu, Aug 7, 2014	42.75	42.95	41.29	41.42
5137	NYSE	MOV	Wed, Aug 6, 2014	41.94	43.18	41.94	42.68
5136	NYSE	MOV	Tue, Aug 5, 2014	41.63	42.49	41.31	42.15
5135	NYSE	MOV	Mon, Aug 4, 2014	41.40	41.81	41.03	41.64
5134	NYSE	MOV	Fri, Aug 1, 2014	41.03	41.43	40.78	41.12
5133	NYSE	MOV	Thu, Jul 31, 2014	40.20	41.40	40.13	40.93
5132	NYSE	MOV	Wed, Jul 30, 2014	40.41	40.69	40.20	40.62
5131	NYSE	MOV	Tue, Jul 29, 2014	39.73	40.65	39.73	40.20
5130	NYSE	MOV	Mon, Jul 28, 2014	39.55	39.75	39.35	39.64
5129	NYSE	MOV	Fri, Jul 25, 2014	39.30	39.77	39.21	39.51
5128	NYSE	MOV	Thu, Jul 24, 2014	39.33	40.01	39.27	39.50
5127	NYSE	MOV	Wed, Jul 23, 2014	38.84	39.78	38.76	39.22
5126	NYSE	MOV	Tue, Jul 22, 2014	38.57	38.98	38.43	38.84
5125	NYSE	MOV	Mon, Jul 21, 2014	38.82	39.01	38.20	38.46
5124	NYSE	MOV	Fri, Jul 18, 2014	38.47	39.10	38.47	38.99
5123	NYSE	MOV	Thu, Jul 17, 2014	38.98	39.06	38.33	38.51
5122	NYSE	MOV	Wed, Jul 16, 2014	40.15	40.15	39.10	39.13
5121	NYSE	MOV	Tue, Jul 15, 2014	40.53	40.65	39.41	39.78
5120	NYSE	MOV	Mon, Jul 14, 2014	40.72	40.78	40.38	40.52
5119	NYSE	MOV	Fri, Jul 11, 2014	40.54	40.59	40.15	40.28
5118	NYSE	MOV	Thu, Jul 10, 2014	39.64	40.60	39.35	40.50
5117	NYSE	MOV	Wed, Jul 9, 2014	40.56	40.70	39.96	40.15
5116	NYSE	MOV	Tue, Jul 8, 2014	40.99	41.03	39.66	40.33
5115	NYSE	MOV	Mon, Jul 7, 2014	41.91	41.91	40.98	41.02
5114	NYSE	MOV	Thu, Jul 3, 2014	41.95	42.23	41.79	42.00
5113	NYSE	MOV	Wed, Jul 2, 2014	41.76	42.09	41.50	41.66
5112	NYSE	MOV	Tue, Jul 1, 2014	42.01	42.44	41.83	41.93
5111	NYSE	MOV	Mon, Jun 30, 2014	41.94	42.01	41.29	41.67
5110	NYSE	MOV	Fri, Jun 27, 2014	41.14	42.03	41.14	41.99
5109	NYSE	MOV	Thu, Jun 26, 2014	41.91	41.91	40.88	41.10
5108	NYSE	MOV	Wed, Jun 25, 2014	43.06	43.47	41.63	41.92
5107	NYSE	MOV	Tue, Jun 24, 2014	42.90	43.83	42.90	43.20
5106	NYSE	MOV	Mon, Jun 23, 2014	41.93	42.90	41.85	42.85
5105	NYSE	MOV	Fri, Jun 20, 2014	39.83	41.79	39.46	41.42
5104	NYSE	MOV	Thu, Jun 19, 2014	40.19	40.19	38.92	39.55
5103	NYSE	MOV	Wed, Jun 18, 2014	39.83	40.19	39.55	40.04
5102	NYSE	MOV	Tue, Jun 17, 2014	39.52	40.00	39.26	39.76
5101	NYSE	MOV	Mon, Jun 16, 2014	38.77	39.58	38.52	39.52
5100	NYSE	MOV	Fri, Jun 13, 2014	39.25	39.25	38.38	38.83
5099	NYSE	MOV	Thu, Jun 12, 2014	39.89	40.10	39.06	39.10
5098	NYSE	MOV	Wed, Jun 11, 2014	40.55	40.86	39.66	40.11
5097	NYSE	MOV	Tue, Jun 10, 2014	40.46	41.40	40.46	40.88
5096	NYSE	MOV	Mon, Jun 9, 2014	39.74	40.71	39.74	40.25
5095	NYSE	MOV	Fri, Jun 6, 2014	39.70	40.26	39.59	39.81
5094	NYSE	MOV	Thu, Jun 5, 2014	38.92	39.85	38.49	39.47
5093	NYSE	MOV	Wed, Jun 4, 2014	38.59	39.41	38.50	38.97
5092	NYSE	MOV	Tue, Jun 3, 2014	38.36	38.91	37.91	38.74
5091	NYSE	MOV	Mon, Jun 2, 2014	38.42	38.84	37.84	38.80
5090	NYSE	MOV	Fri, May 30, 2014	38.49	38.64	37.99	38.29
5089	NYSE	MOV	Thu, May 29, 2014	38.21	38.40	37.93	38.30
5088	NYSE	MOV	Wed, May 28, 2014	38.32	38.52	37.85	38.30
5087	NYSE	MOV	Tue, May 27, 2014	38.69	39.38	38.21	38.43
5086	NYSE	MOV	Fri, May 23, 2014	38.36	38.50	37.78	38.47
5085	NYSE	MOV	Thu, May 22, 2014	36.00	38.29	35.07	38.27
5084	NYSE	MOV	Wed, May 21, 2014	37.19	38.34	37.05	38.02
5083	NYSE	MOV	Tue, May 20, 2014	37.98	38.24	36.52	36.95
5082	NYSE	MOV	Mon, May 19, 2014	37.72	38.82	37.56	38.20
5081	NYSE	MOV	Fri, May 16, 2014	37.21	38.11	37.04	37.76
5080	NYSE	MOV	Thu, May 15, 2014	38.05	38.05	36.57	37.29
5079	NYSE	MOV	Wed, May 14, 2014	39.50	39.83	37.51	38.10
5078	NYSE	MOV	Tue, May 13, 2014	39.60	40.26	39.25	39.76
5077	NYSE	MOV	Mon, May 12, 2014	38.90	40.19	38.84	39.51
5076	NYSE	MOV	Fri, May 9, 2014	38.63	39.06	38.21	38.83
5075	NYSE	MOV	Thu, May 8, 2014	38.63	40.13	38.63	38.81
5074	NYSE	MOV	Wed, May 7, 2014	39.10	39.26	38.11	38.81
5073	NYSE	MOV	Tue, May 6, 2014	38.90	39.18	38.52	39.00
5072	NYSE	MOV	Mon, May 5, 2014	39.05	39.44	38.32	39.11
5071	NYSE	MOV	Fri, May 2, 2014	39.20	40.00	39.08	39.40
5070	NYSE	MOV	Thu, May 1, 2014	39.22	39.59	38.57	39.03
5069	NYSE	MOV	Wed, Apr 30, 2014	39.53	39.67	38.86	39.28
5068	NYSE	MOV	Tue, Apr 29, 2014	39.59	39.86	39.21	39.53
5067	NYSE	MOV	Mon, Apr 28, 2014	41.31	41.89	38.82	39.25
5066	NYSE	MOV	Fri, Apr 25, 2014	42.24	42.45	41.21	41.23
5065	NYSE	MOV	Thu, Apr 24, 2014	42.10	42.60	41.16	42.37
5064	NYSE	MOV	Wed, Apr 23, 2014	42.15	42.33	41.77	41.86
5063	NYSE	MOV	Tue, Apr 22, 2014	41.76	42.62	41.68	42.34
5062	NYSE	MOV	Mon, Apr 21, 2014	41.89	42.16	41.57	41.81
5061	NYSE	MOV	Thu, Apr 17, 2014	42.13	42.33	41.90	42.06
5060	NYSE	MOV	Wed, Apr 16, 2014	42.27	42.63	41.70	42.17
5059	NYSE	MOV	Tue, Apr 15, 2014	42.45	42.92	41.41	42.12
5058	NYSE	MOV	Mon, Apr 14, 2014	42.13	42.60	41.76	42.42
5057	NYSE	MOV	Fri, Apr 11, 2014	40.57	41.83	40.36	41.63
5056	NYSE	MOV	Thu, Apr 10, 2014	41.94	42.14	40.85	41.00
5055	NYSE	MOV	Wed, Apr 9, 2014	41.96	42.19	41.27	41.86
5054	NYSE	MOV	Tue, Apr 8, 2014	41.50	42.18	41.41	41.66
5053	NYSE	MOV	Mon, Apr 7, 2014	44.28	44.28	40.91	41.55
5052	NYSE	MOV	Fri, Apr 4, 2014	45.68	46.09	44.32	44.36
5051	NYSE	MOV	Thu, Apr 3, 2014	45.43	45.99	44.79	45.25
5050	NYSE	MOV	Wed, Apr 2, 2014	46.08	46.14	45.40	45.70
5049	NYSE	MOV	Tue, Apr 1, 2014	45.76	46.23	45.47	46.08
5048	NYSE	MOV	Mon, Mar 31, 2014	46.76	46.89	45.01	45.55
5047	NYSE	MOV	Fri, Mar 28, 2014	46.15	46.97	45.72	46.39
5046	NYSE	MOV	Thu, Mar 27, 2014	46.30	47.63	45.47	45.94
5045	NYSE	MOV	Wed, Mar 26, 2014	46.92	48.27	45.43	46.31
5044	NYSE	MOV	Tue, Mar 25, 2014	41.77	42.22	41.13	42.03
5043	NYSE	MOV	Mon, Mar 24, 2014	43.21	43.38	41.08	41.35
5042	NYSE	MOV	Fri, Mar 21, 2014	43.38	43.90	43.04	43.06
5041	NYSE	MOV	Thu, Mar 20, 2014	43.89	44.24	42.93	43.33
5040	NYSE	MOV	Wed, Mar 19, 2014	43.58	43.79	43.43	43.73
5039	NYSE	MOV	Tue, Mar 18, 2014	43.00	43.75	42.81	43.62
5038	NYSE	MOV	Mon, Mar 17, 2014	42.91	43.25	42.74	42.74
5037	NYSE	MOV	Fri, Mar 14, 2014	42.02	42.78	42.02	42.57
5036	NYSE	MOV	Thu, Mar 13, 2014	42.22	42.69	41.82	42.21
5035	NYSE	MOV	Wed, Mar 12, 2014	42.04	42.40	41.82	42.11
5034	NYSE	MOV	Tue, Mar 11, 2014	42.25	42.70	42.03	42.20
5033	NYSE	MOV	Mon, Mar 10, 2014	42.22	42.69	41.89	42.25
5032	NYSE	MOV	Fri, Mar 7, 2014	42.04	42.29	41.64	42.26
5031	NYSE	MOV	Thu, Mar 6, 2014	41.27	41.85	40.76	41.64
5030	NYSE	MOV	Wed, Mar 5, 2014	40.17	41.22	40.11	41.07
5029	NYSE	MOV	Tue, Mar 4, 2014	39.51	40.77	39.51	40.25
5028	NYSE	MOV	Mon, Mar 3, 2014	38.92	39.46	38.34	38.92
5027	NYSE	MOV	Fri, Feb 28, 2014	39.68	40.03	39.18	39.37
5026	NYSE	MOV	Thu, Feb 27, 2014	39.47	40.00	39.22	39.56
5025	NYSE	MOV	Wed, Feb 26, 2014	39.37	40.26	39.11	39.48
5024	NYSE	MOV	Tue, Feb 25, 2014	38.85	39.39	38.67	39.26
5023	NYSE	MOV	Mon, Feb 24, 2014	38.74	39.58	38.74	38.97
5022	NYSE	MOV	Fri, Feb 21, 2014	39.49	39.82	38.61	38.74
5021	NYSE	MOV	Thu, Feb 20, 2014	38.86	39.58	38.56	39.32
5020	NYSE	MOV	Wed, Feb 19, 2014	39.12	39.71	38.87	38.88
5019	NYSE	MOV	Tue, Feb 18, 2014	39.90	39.90	38.77	39.13
5018	NYSE	MOV	Fri, Feb 14, 2014	40.12	40.26	39.44	39.68
5017	NYSE	MOV	Thu, Feb 13, 2014	40.50	40.80	39.22	40.20
5016	NYSE	MOV	Wed, Feb 12, 2014	38.65	41.53	38.65	41.00
5015	NYSE	MOV	Tue, Feb 11, 2014	37.48	38.53	37.48	38.49
5014	NYSE	MOV	Mon, Feb 10, 2014	37.06	37.59	36.97	37.48
5013	NYSE	MOV	Fri, Feb 7, 2014	36.70	37.40	36.70	37.16
5012	NYSE	MOV	Thu, Feb 6, 2014	35.74	36.92	35.74	36.54
5011	NYSE	MOV	Wed, Feb 5, 2014	35.72	36.03	34.77	35.55
5010	NYSE	MOV	Tue, Feb 4, 2014	36.09	36.30	35.71	35.96
5009	NYSE	MOV	Mon, Feb 3, 2014	37.56	37.56	35.75	35.80
5008	NYSE	MOV	Fri, Jan 31, 2014	37.98	38.15	37.30	37.75
5007	NYSE	MOV	Thu, Jan 30, 2014	38.74	39.15	38.39	38.64
5006	NYSE	MOV	Wed, Jan 29, 2014	38.75	39.07	38.14	38.31
5005	NYSE	MOV	Tue, Jan 28, 2014	38.76	39.38	38.76	39.20
5004	NYSE	MOV	Mon, Jan 27, 2014	39.17	39.33	38.52	38.82
5003	NYSE	MOV	Fri, Jan 24, 2014	40.35	40.73	38.91	39.24
5002	NYSE	MOV	Wed, Jan 22, 2014	40.57	40.80	40.28	40.75
5001	NYSE	MOV	Tue, Jan 21, 2014	40.50	40.61	39.65	40.44
5000	NYSE	MOV	Fri, Jan 17, 2014	40.59	40.69	39.95	40.16
4999	NYSE	MOV	Thu, Jan 16, 2014	40.64	40.76	40.14	40.59
4998	NYSE	MOV	Wed, Jan 15, 2014	40.29	40.92	40.29	40.69
4997	NYSE	MOV	Tue, Jan 14, 2014	40.05	40.69	40.00	40.28
4996	NYSE	MOV	Mon, Jan 13, 2014	40.59	41.04	39.34	40.01
4995	NYSE	MOV	Fri, Jan 10, 2014	41.71	42.10	40.34	40.96
4994	NYSE	MOV	Thu, Jan 9, 2014	42.08	42.29	41.22	41.85
4993	NYSE	MOV	Wed, Jan 8, 2014	43.87	43.89	41.80	42.15
4992	NYSE	MOV	Tue, Jan 7, 2014	44.05	44.14	43.73	43.79
4991	NYSE	MOV	Mon, Jan 6, 2014	44.37	44.50	43.88	43.94
4990	NYSE	MOV	Fri, Jan 3, 2014	44.01	44.47	43.94	44.26
4989	NYSE	MOV	Thu, Jan 2, 2014	44.02	44.24	43.40	44.02
4988	NYSE	MOV	Tue, Dec 31, 2013	44.14	44.43	43.74	44.01
4987	NYSE	MOV	Mon, Dec 30, 2013	44.35	44.98	44.11	44.19
4986	NYSE	MOV	Fri, Dec 27, 2013	44.91	45.22	44.07	44.27
4985	NYSE	MOV	Thu, Dec 26, 2013	44.67	45.26	44.64	44.70
4984	NYSE	MOV	Tue, Dec 24, 2013	44.12	44.80	43.95	44.78
4983	NYSE	MOV	Mon, Dec 23, 2013	44.57	44.82	44.06	44.28
4982	NYSE	MOV	Fri, Dec 20, 2013	43.06	44.60	42.52	44.53
4981	NYSE	MOV	Thu, Dec 19, 2013	43.71	43.76	42.86	43.00
4980	NYSE	MOV	Wed, Dec 18, 2013	43.45	43.90	42.76	43.71
4979	NYSE	MOV	Tue, Dec 17, 2013	43.57	43.92	43.28	43.52
4978	NYSE	MOV	Mon, Dec 16, 2013	42.53	43.68	42.18	43.62
4977	NYSE	MOV	Fri, Dec 13, 2013	42.70	42.87	42.13	42.49
4976	NYSE	MOV	Thu, Dec 12, 2013	42.51	42.67	42.00	42.48
4975	NYSE	MOV	Wed, Dec 11, 2013	43.38	43.40	42.45	42.58
4974	NYSE	MOV	Tue, Dec 10, 2013	42.87	43.48	42.76	43.14
4973	NYSE	MOV	Mon, Dec 9, 2013	43.23	43.48	42.97	43.04
4972	NYSE	MOV	Fri, Dec 6, 2013	43.45	43.51	42.67	43.23
4971	NYSE	MOV	Thu, Dec 5, 2013	43.46	43.59	42.74	42.89
4970	NYSE	MOV	Wed, Dec 4, 2013	43.30	44.39	43.05	43.45
4969	NYSE	MOV	Tue, Dec 3, 2013	44.25	44.67	43.32	43.49
4968	NYSE	MOV	Mon, Dec 2, 2013	45.73	45.99	43.88	44.45
4967	NYSE	MOV	Fri, Nov 29, 2013	45.44	46.02	44.90	45.52
4966	NYSE	MOV	Wed, Nov 27, 2013	44.11	45.61	44.01	45.17
4965	NYSE	MOV	Tue, Nov 26, 2013	45.50	46.00	44.00	44.54
4964	NYSE	MOV	Mon, Nov 25, 2013	46.90	47.99	46.38	46.42
4963	NYSE	MOV	Fri, Nov 22, 2013	46.49	46.92	45.81	46.88
4962	NYSE	MOV	Thu, Nov 21, 2013	46.45	46.95	46.03	46.46
4961	NYSE	MOV	Wed, Nov 20, 2013	45.85	46.60	45.55	46.32
4960	NYSE	MOV	Tue, Nov 19, 2013	45.74	46.13	45.30	45.75
4959	NYSE	MOV	Mon, Nov 18, 2013	46.16	46.95	45.69	45.85
4958	NYSE	MOV	Fri, Nov 15, 2013	45.98	46.55	45.67	45.89
4957	NYSE	MOV	Thu, Nov 14, 2013	46.67	46.67	45.73	46.06
4956	NYSE	MOV	Wed, Nov 13, 2013	45.73	47.24	45.73	46.75
4955	NYSE	MOV	Tue, Nov 12, 2013	46.24	46.45	45.76	46.33
4954	NYSE	MOV	Mon, Nov 11, 2013	45.94	46.86	45.75	45.95
4953	NYSE	MOV	Fri, Nov 8, 2013	45.82	47.20	45.82	46.50
4952	NYSE	MOV	Thu, Nov 7, 2013	46.73	47.09	45.46	45.80
4951	NYSE	MOV	Wed, Nov 6, 2013	47.69	47.69	46.28	46.61
4950	NYSE	MOV	Tue, Nov 5, 2013	46.77	48.50	46.55	47.42
4949	NYSE	MOV	Mon, Nov 4, 2013	46.19	47.05	46.14	46.90
4948	NYSE	MOV	Fri, Nov 1, 2013	46.54	46.88	45.30	45.98
4947	NYSE	MOV	Thu, Oct 31, 2013	46.79	47.32	46.00	46.63
4946	NYSE	MOV	Wed, Oct 30, 2013	47.78	47.79	46.61	46.84
4945	NYSE	MOV	Tue, Oct 29, 2013	46.81	47.40	46.40	47.33
4944	NYSE	MOV	Mon, Oct 28, 2013	46.15	46.55	45.90	46.53
4943	NYSE	MOV	Fri, Oct 25, 2013	46.73	47.03	45.87	46.22
4942	NYSE	MOV	Thu, Oct 24, 2013	45.94	46.61	45.30	46.54
4941	NYSE	MOV	Wed, Oct 23, 2013	44.67	45.80	44.65	45.72
4940	NYSE	MOV	Tue, Oct 22, 2013	44.70	45.22	44.56	45.00
4939	NYSE	MOV	Mon, Oct 21, 2013	45.41	45.47	44.38	44.64
4938	NYSE	MOV	Fri, Oct 18, 2013	44.35	45.43	43.64	45.42
4937	NYSE	MOV	Thu, Oct 17, 2013	43.72	44.19	43.58	44.13
4936	NYSE	MOV	Wed, Oct 16, 2013	43.93	44.49	43.88	44.07
4935	NYSE	MOV	Tue, Oct 15, 2013	44.14	44.14	43.27	43.70
4934	NYSE	MOV	Mon, Oct 14, 2013	43.74	44.26	43.30	44.14
4933	NYSE	MOV	Fri, Oct 11, 2013	43.44	44.50	43.28	44.16
4932	NYSE	MOV	Thu, Oct 10, 2013	42.36	43.73	42.36	43.72
4931	NYSE	MOV	Wed, Oct 9, 2013	43.01	43.01	41.57	42.37
4930	NYSE	MOV	Tue, Oct 8, 2013	43.35	43.57	42.37	42.81
4929	NYSE	MOV	Mon, Oct 7, 2013	43.64	43.75	43.28	43.45
4928	NYSE	MOV	Fri, Oct 4, 2013	43.15	44.20	43.15	44.05
4927	NYSE	MOV	Thu, Oct 3, 2013	43.44	43.44	42.59	43.26
4926	NYSE	MOV	Wed, Oct 2, 2013	43.42	43.77	43.09	43.53
4925	NYSE	MOV	Tue, Oct 1, 2013	44.00	44.38	43.69	43.80
4924	NYSE	MOV	Mon, Sep 30, 2013	42.75	43.80	42.56	43.75
4923	NYSE	MOV	Fri, Sep 27, 2013	43.64	43.89	43.07	43.20
4922	NYSE	MOV	Thu, Sep 26, 2013	43.32	44.43	43.11	43.85
4921	NYSE	MOV	Wed, Sep 25, 2013	43.75	43.95	42.70	43.23
4920	NYSE	MOV	Tue, Sep 24, 2013	43.22	43.93	42.91	43.55
4919	NYSE	MOV	Mon, Sep 23, 2013	43.00	43.27	42.43	43.14
4918	NYSE	MOV	Fri, Sep 20, 2013	43.52	43.98	42.83	42.98
4917	NYSE	MOV	Thu, Sep 19, 2013	43.07	43.46	42.85	43.25
4916	NYSE	MOV	Wed, Sep 18, 2013	42.52	43.02	41.55	42.88
4915	NYSE	MOV	Tue, Sep 17, 2013	41.83	42.57	41.83	42.54
4914	NYSE	MOV	Mon, Sep 16, 2013	42.30	42.59	41.55	41.63
4913	NYSE	MOV	Fri, Sep 13, 2013	41.61	42.22	41.38	41.82
4912	NYSE	MOV	Thu, Sep 12, 2013	42.09	42.39	41.32	41.36
4911	NYSE	MOV	Wed, Sep 11, 2013	42.10	42.31	41.88	42.08
4910	NYSE	MOV	Tue, Sep 10, 2013	41.62	42.29	41.51	42.11
4909	NYSE	MOV	Mon, Sep 9, 2013	41.32	41.37	40.91	41.29
4908	NYSE	MOV	Fri, Sep 6, 2013	41.87	41.87	40.88	41.05
4907	NYSE	MOV	Thu, Sep 5, 2013	41.59	41.78	40.93	41.68
4906	NYSE	MOV	Wed, Sep 4, 2013	41.75	42.13	41.46	41.59
4905	NYSE	MOV	Tue, Sep 3, 2013	42.61	43.09	41.33	41.62
4904	NYSE	MOV	Fri, Aug 30, 2013	43.62	43.63	42.39	42.61
4903	NYSE	MOV	Thu, Aug 29, 2013	42.65	43.98	42.64	43.79
4902	NYSE	MOV	Wed, Aug 28, 2013	42.11	43.58	41.93	42.87
4901	NYSE	MOV	Tue, Aug 27, 2013	40.74	42.56	39.36	41.99
4900	NYSE	MOV	Mon, Aug 26, 2013	39.00	39.13	37.52	38.00
4899	NYSE	MOV	Fri, Aug 23, 2013	39.73	39.73	38.32	38.82
4898	NYSE	MOV	Thu, Aug 22, 2013	37.73	39.86	37.47	39.66
4897	NYSE	MOV	Wed, Aug 21, 2013	36.98	37.92	36.60	37.48
4896	NYSE	MOV	Tue, Aug 20, 2013	36.01	37.59	35.73	37.22
4895	NYSE	MOV	Mon, Aug 19, 2013	36.66	36.76	35.86	36.01
4894	NYSE	MOV	Fri, Aug 16, 2013	36.93	37.59	36.70	36.81
4893	NYSE	MOV	Thu, Aug 15, 2013	37.69	37.86	35.90	36.58
4892	NYSE	MOV	Wed, Aug 14, 2013	37.93	38.36	37.85	38.23
4891	NYSE	MOV	Tue, Aug 13, 2013	36.89	38.16	36.32	38.04
4890	NYSE	MOV	Mon, Aug 12, 2013	36.50	37.09	36.39	36.78
4889	NYSE	MOV	Fri, Aug 9, 2013	37.01	37.57	36.52	36.80
4888	NYSE	MOV	Thu, Aug 8, 2013	37.09	37.41	36.73	37.15
4887	NYSE	MOV	Wed, Aug 7, 2013	37.47	37.76	36.58	36.73
4886	NYSE	MOV	Tue, Aug 6, 2013	37.23	38.66	37.23	37.84
4885	NYSE	MOV	Mon, Aug 5, 2013	37.15	37.81	36.68	37.01
4884	NYSE	MOV	Fri, Aug 2, 2013	36.79	37.39	36.66	37.38
4883	NYSE	MOV	Thu, Aug 1, 2013	36.82	37.44	36.65	36.95
4882	NYSE	MOV	Wed, Jul 31, 2013	36.74	36.74	36.42	36.48
4881	NYSE	MOV	Tue, Jul 30, 2013	38.11	38.11	36.39	36.52
4880	NYSE	MOV	Mon, Jul 29, 2013	38.05	38.34	37.40	37.87
4879	NYSE	MOV	Fri, Jul 26, 2013	38.33	38.51	38.06	38.27
4878	NYSE	MOV	Thu, Jul 25, 2013	38.49	38.96	38.13	38.76
4877	NYSE	MOV	Wed, Jul 24, 2013	38.08	38.60	38.00	38.59
4876	NYSE	MOV	Tue, Jul 23, 2013	38.08	38.10	37.72	37.79
4875	NYSE	MOV	Mon, Jul 22, 2013	38.24	38.24	37.83	38.02
4874	NYSE	MOV	Fri, Jul 19, 2013	37.52	38.49	37.52	38.24
4873	NYSE	MOV	Thu, Jul 18, 2013	37.07	37.89	37.00	37.62
4872	NYSE	MOV	Wed, Jul 17, 2013	37.26	37.35	36.68	36.99
4871	NYSE	MOV	Tue, Jul 16, 2013	37.27	37.27	36.82	37.01
4870	NYSE	MOV	Mon, Jul 15, 2013	37.27	37.49	37.07	37.34
4869	NYSE	MOV	Fri, Jul 12, 2013	37.07	37.41	37.00	37.32
4868	NYSE	MOV	Thu, Jul 11, 2013	37.00	37.38	36.95	37.12
4867	NYSE	MOV	Wed, Jul 10, 2013	36.20	36.82	36.19	36.79
4866	NYSE	MOV	Tue, Jul 9, 2013	36.16	36.20	35.37	36.17
4865	NYSE	MOV	Mon, Jul 8, 2013	36.00	36.06	35.67	36.01
4864	NYSE	MOV	Fri, Jul 5, 2013	35.52	35.97	35.00	35.95
4863	NYSE	MOV	Wed, Jul 3, 2013	34.90	35.50	34.70	35.17
4862	NYSE	MOV	Tue, Jul 2, 2013	34.50	35.18	34.29	35.17
4861	NYSE	MOV	Mon, Jul 1, 2013	34.15	34.73	33.88	34.55
4860	NYSE	MOV	Fri, Jun 28, 2013	33.66	34.18	33.66	33.83
4859	NYSE	MOV	Thu, Jun 27, 2013	32.00	34.13	32.00	33.73
4858	NYSE	MOV	Wed, Jun 26, 2013	32.32	32.64	31.52	31.79
4857	NYSE	MOV	Tue, Jun 25, 2013	32.41	32.45	31.94	32.00
4856	NYSE	MOV	Mon, Jun 24, 2013	32.04	32.35	31.66	31.99
4855	NYSE	MOV	Fri, Jun 21, 2013	32.65	32.65	31.61	32.43
4854	NYSE	MOV	Thu, Jun 20, 2013	33.59	33.75	32.34	32.49
4853	NYSE	MOV	Wed, Jun 19, 2013	34.44	34.59	34.11	34.25
4852	NYSE	MOV	Tue, Jun 18, 2013	33.83	34.44	33.83	34.43
4851	NYSE	MOV	Mon, Jun 17, 2013	34.43	34.63	33.40	33.73
4850	NYSE	MOV	Fri, Jun 14, 2013	34.46	34.67	33.73	34.16
4849	NYSE	MOV	Thu, Jun 13, 2013	33.47	34.53	33.14	34.47
4848	NYSE	MOV	Wed, Jun 12, 2013	34.73	34.86	33.50	33.66
4847	NYSE	MOV	Tue, Jun 11, 2013	34.71	34.95	34.36	34.49
4846	NYSE	MOV	Mon, Jun 10, 2013	34.83	35.35	34.58	35.15
4845	NYSE	MOV	Fri, Jun 7, 2013	34.53	34.87	33.35	34.68
4844	NYSE	MOV	Thu, Jun 6, 2013	34.39	34.39	33.73	34.38
4843	NYSE	MOV	Wed, Jun 5, 2013	34.34	34.62	33.97	34.44
4842	NYSE	MOV	Tue, Jun 4, 2013	36.00	36.00	34.27	34.55
4841	NYSE	MOV	Mon, Jun 3, 2013	36.20	36.35	35.82	36.00
4840	NYSE	MOV	Fri, May 31, 2013	34.82	36.25	34.60	36.10
4839	NYSE	MOV	Thu, May 30, 2013	34.68	35.19	34.52	35.02
4838	NYSE	MOV	Wed, May 29, 2013	35.53	36.97	34.22	34.64
4837	NYSE	MOV	Tue, May 28, 2013	34.26	34.52	33.82	34.40
4836	NYSE	MOV	Fri, May 24, 2013	32.84	33.79	32.72	33.59
4835	NYSE	MOV	Thu, May 23, 2013	32.68	33.35	32.40	33.11
4834	NYSE	MOV	Wed, May 22, 2013	34.05	34.69	33.10	33.11
4833	NYSE	MOV	Tue, May 21, 2013	33.96	34.07	33.59	34.03
4832	NYSE	MOV	Mon, May 20, 2013	33.90	34.34	33.60	33.94
4831	NYSE	MOV	Fri, May 17, 2013	33.67	34.21	33.28	34.06
4830	NYSE	MOV	Thu, May 16, 2013	33.78	34.05	33.48	33.59
4829	NYSE	MOV	Wed, May 15, 2013	33.84	34.12	33.60	34.00
4828	NYSE	MOV	Tue, May 14, 2013	31.94	34.25	31.90	34.15
4827	NYSE	MOV	Mon, May 13, 2013	32.16	32.32	31.85	32.01
4826	NYSE	MOV	Fri, May 10, 2013	31.89	32.39	31.66	32.22
4825	NYSE	MOV	Thu, May 9, 2013	31.39	31.97	31.22	31.89
4824	NYSE	MOV	Wed, May 8, 2013	29.91	31.68	29.86	31.43
4823	NYSE	MOV	Tue, May 7, 2013	30.05	30.22	29.51	30.00
4822	NYSE	MOV	Mon, May 6, 2013	30.14	30.20	29.50	29.83
4821	NYSE	MOV	Fri, May 3, 2013	30.15	30.90	30.12	30.17
4820	NYSE	MOV	Thu, May 2, 2013	29.58	30.24	29.40	29.85
4819	NYSE	MOV	Wed, May 1, 2013	30.20	30.23	29.21	29.42
4818	NYSE	MOV	Tue, Apr 30, 2013	30.20	30.73	30.02	30.24
4817	NYSE	MOV	Mon, Apr 29, 2013	30.60	30.65	30.13	30.28
4816	NYSE	MOV	Fri, Apr 26, 2013	30.70	30.70	30.03	30.52
4815	NYSE	MOV	Thu, Apr 25, 2013	30.31	30.83	30.31	30.73
4814	NYSE	MOV	Wed, Apr 24, 2013	30.85	30.96	30.07	30.30
4813	NYSE	MOV	Tue, Apr 23, 2013	31.00	31.40	30.78	30.96
4812	NYSE	MOV	Mon, Apr 22, 2013	30.34	31.09	30.01	30.59
4811	NYSE	MOV	Fri, Apr 19, 2013	30.24	30.50	30.00	30.34
4810	NYSE	MOV	Thu, Apr 18, 2013	30.81	31.10	30.04	30.25
4809	NYSE	MOV	Wed, Apr 17, 2013	31.15	31.43	30.40	30.74
4808	NYSE	MOV	Tue, Apr 16, 2013	31.54	31.97	31.09	31.46
4807	NYSE	MOV	Mon, Apr 15, 2013	33.14	33.39	31.28	31.35
4806	NYSE	MOV	Fri, Apr 12, 2013	33.02	33.60	33.02	33.49
4805	NYSE	MOV	Thu, Apr 11, 2013	32.58	33.29	32.38	33.21
4804	NYSE	MOV	Wed, Apr 10, 2013	31.90	32.64	31.90	32.61
4803	NYSE	MOV	Tue, Apr 9, 2013	31.97	32.18	31.62	31.80
4802	NYSE	MOV	Mon, Apr 8, 2013	31.50	32.08	31.30	32.01
4801	NYSE	MOV	Fri, Apr 5, 2013	31.07	31.47	30.97	31.43
4800	NYSE	MOV	Thu, Apr 4, 2013	31.74	31.97	31.24	31.79
4799	NYSE	MOV	Wed, Apr 3, 2013	32.63	32.63	31.50	31.71
4798	NYSE	MOV	Tue, Apr 2, 2013	32.94	33.31	32.33	32.53
4797	NYSE	MOV	Mon, Apr 1, 2013	33.52	33.67	32.49	32.82
4796	NYSE	MOV	Thu, Mar 28, 2013	32.75	33.66	32.25	33.52
4795	NYSE	MOV	Wed, Mar 27, 2013	33.56	33.56	32.50	32.66
4794	NYSE	MOV	Tue, Mar 26, 2013	32.41	34.16	32.29	33.95
4793	NYSE	MOV	Mon, Mar 25, 2013	32.00	32.94	31.67	32.31
4792	NYSE	MOV	Fri, Mar 22, 2013	33.18	33.40	31.53	31.98
4791	NYSE	MOV	Thu, Mar 21, 2013	38.13	38.20	32.72	33.23
4790	NYSE	MOV	Wed, Mar 20, 2013	37.12	37.52	36.72	37.12
4789	NYSE	MOV	Tue, Mar 19, 2013	37.30	37.45	36.07	36.75
4788	NYSE	MOV	Mon, Mar 18, 2013	36.71	37.37	36.21	37.17
4787	NYSE	MOV	Fri, Mar 15, 2013	37.52	37.67	37.07	37.15
4786	NYSE	MOV	Thu, Mar 14, 2013	37.68	37.97	37.37	37.46
4785	NYSE	MOV	Wed, Mar 13, 2013	36.91	37.84	36.66	37.49
4784	NYSE	MOV	Tue, Mar 12, 2013	37.66	37.90	36.72	36.84
4783	NYSE	MOV	Mon, Mar 11, 2013	37.99	38.25	37.61	37.79
4782	NYSE	MOV	Fri, Mar 8, 2013	38.31	38.31	37.62	38.02
4781	NYSE	MOV	Thu, Mar 7, 2013	37.50	38.43	37.43	37.96
4780	NYSE	MOV	Wed, Mar 6, 2013	37.47	37.75	37.10	37.39
4779	NYSE	MOV	Tue, Mar 5, 2013	36.57	37.57	36.53	37.26
4778	NYSE	MOV	Mon, Mar 4, 2013	36.40	36.80	36.12	36.35
4777	NYSE	MOV	Fri, Mar 1, 2013	35.76	36.68	35.52	36.40
4776	NYSE	MOV	Thu, Feb 28, 2013	35.45	36.17	35.34	36.04
4775	NYSE	MOV	Wed, Feb 27, 2013	35.02	35.64	34.81	35.41
4774	NYSE	MOV	Tue, Feb 26, 2013	34.68	35.33	34.68	35.06
4773	NYSE	MOV	Mon, Feb 25, 2013	35.71	35.88	34.49	34.52
4772	NYSE	MOV	Fri, Feb 22, 2013	35.66	35.67	34.80	35.50
4771	NYSE	MOV	Thu, Feb 21, 2013	36.11	36.61	35.18	35.42
4770	NYSE	MOV	Wed, Feb 20, 2013	36.86	37.10	36.02	36.10
4769	NYSE	MOV	Tue, Feb 19, 2013	36.51	36.93	36.02	36.76
4768	NYSE	MOV	Fri, Feb 15, 2013	37.43	37.56	36.23	36.45
4767	NYSE	MOV	Thu, Feb 14, 2013	37.00	37.27	36.91	37.27
4766	NYSE	MOV	Wed, Feb 13, 2013	38.49	38.49	37.08	37.18
4765	NYSE	MOV	Tue, Feb 12, 2013	37.39	39.12	37.35	38.56
4764	NYSE	MOV	Mon, Feb 11, 2013	37.12	37.27	36.83	37.18
4763	NYSE	MOV	Fri, Feb 8, 2013	37.15	37.37	36.81	37.08
4762	NYSE	MOV	Thu, Feb 7, 2013	37.05	37.16	36.18	37.11
4761	NYSE	MOV	Wed, Feb 6, 2013	36.60	37.67	36.44	37.09
4760	NYSE	MOV	Tue, Feb 5, 2013	36.93	37.02	36.39	36.83
4759	NYSE	MOV	Mon, Feb 4, 2013	36.52	37.08	36.51	36.79
4758	NYSE	MOV	Fri, Feb 1, 2013	36.81	37.11	36.11	36.93
4757	NYSE	MOV	Thu, Jan 31, 2013	35.65	36.84	35.35	36.56
4756	NYSE	MOV	Wed, Jan 30, 2013	36.37	36.37	35.30	35.55
4755	NYSE	MOV	Tue, Jan 29, 2013	37.00	37.15	36.39	36.44
4754	NYSE	MOV	Mon, Jan 28, 2013	37.17	37.17	36.75	37.06
4753	NYSE	MOV	Fri, Jan 25, 2013	37.14	37.23	36.74	37.10
4752	NYSE	MOV	Thu, Jan 24, 2013	37.04	37.49	36.80	37.09
4751	NYSE	MOV	Wed, Jan 23, 2013	36.82	37.00	36.37	36.86
4750	NYSE	MOV	Tue, Jan 22, 2013	37.06	37.07	36.55	37.04
4749	NYSE	MOV	Fri, Jan 18, 2013	34.74	37.50	34.44	37.17
4748	NYSE	MOV	Thu, Jan 17, 2013	33.96	34.13	33.11	34.00
4747	NYSE	MOV	Wed, Jan 16, 2013	34.02	34.29	33.63	33.86
4746	NYSE	MOV	Tue, Jan 15, 2013	33.91	34.45	33.83	34.21
4745	NYSE	MOV	Mon, Jan 14, 2013	33.13	34.20	33.13	34.11
4744	NYSE	MOV	Fri, Jan 11, 2013	33.04	33.35	32.88	33.14
4743	NYSE	MOV	Thu, Jan 10, 2013	33.02	33.06	32.16	33.00
4742	NYSE	MOV	Wed, Jan 9, 2013	32.87	33.19	32.61	33.04
4741	NYSE	MOV	Tue, Jan 8, 2013	32.25	33.00	32.25	32.73
4740	NYSE	MOV	Mon, Jan 7, 2013	32.00	32.43	31.72	32.21
4739	NYSE	MOV	Fri, Jan 4, 2013	31.88	32.51	31.73	32.22
4738	NYSE	MOV	Thu, Jan 3, 2013	30.53	31.99	30.29	31.68
4737	NYSE	MOV	Wed, Jan 2, 2013	31.26	31.26	30.12	30.53
4736	NYSE	MOV	Mon, Dec 31, 2012	28.28	30.73	28.28	30.68
4735	NYSE	MOV	Fri, Dec 28, 2012	28.75	28.95	28.25	28.33
4734	NYSE	MOV	Thu, Dec 27, 2012	29.12	29.49	28.41	29.04
4733	NYSE	MOV	Wed, Dec 26, 2012	30.14	30.20	29.06	29.16
4732	NYSE	MOV	Mon, Dec 24, 2012	29.57	30.41	29.50	30.03
4731	NYSE	MOV	Fri, Dec 21, 2012	30.26	30.53	29.23	29.71
4730	NYSE	MOV	Thu, Dec 20, 2012	31.33	31.33	30.39	30.65
4729	NYSE	MOV	Wed, Dec 19, 2012	31.66	31.81	31.24	31.30
4728	NYSE	MOV	Tue, Dec 18, 2012	31.35	32.06	31.34	31.67
4727	NYSE	MOV	Mon, Dec 17, 2012	30.53	31.38	30.18	31.34
4726	NYSE	MOV	Fri, Dec 14, 2012	30.21	30.60	30.21	30.40
4725	NYSE	MOV	Thu, Dec 13, 2012	30.77	31.23	29.92	30.39
4724	NYSE	MOV	Wed, Dec 12, 2012	31.65	31.74	30.63	30.77
4723	NYSE	MOV	Tue, Dec 11, 2012	32.06	32.20	31.23	31.49
4722	NYSE	MOV	Mon, Dec 10, 2012	32.25	32.38	31.75	31.83
4721	NYSE	MOV	Fri, Dec 7, 2012	32.62	32.62	31.70	32.24
4720	NYSE	MOV	Thu, Dec 6, 2012	30.79	32.66	30.21	32.49
4719	NYSE	MOV	Wed, Dec 5, 2012	32.86	32.92	31.31	31.44
4718	NYSE	MOV	Tue, Dec 4, 2012	33.67	33.85	32.30	32.65
4717	NYSE	MOV	Mon, Dec 3, 2012	35.10	35.48	33.32	33.72
4716	NYSE	MOV	Fri, Nov 30, 2012	34.75	34.86	33.90	34.69
4715	NYSE	MOV	Thu, Nov 29, 2012	35.94	36.42	34.44	34.86
4714	NYSE	MOV	Wed, Nov 28, 2012	34.84	35.50	33.68	35.50
4713	NYSE	MOV	Tue, Nov 27, 2012	31.21	32.54	31.00	32.23
4712	NYSE	MOV	Mon, Nov 26, 2012	31.88	31.99	30.80	31.21
4711	NYSE	MOV	Fri, Nov 23, 2012	31.56	32.02	31.14	31.99
4710	NYSE	MOV	Wed, Nov 21, 2012	29.37	31.47	29.36	31.44
4709	NYSE	MOV	Tue, Nov 20, 2012	29.89	30.36	28.99	29.21
4708	NYSE	MOV	Mon, Nov 19, 2012	30.62	31.09	29.90	30.00
4707	NYSE	MOV	Fri, Nov 16, 2012	29.34	30.37	29.22	30.22
4706	NYSE	MOV	Thu, Nov 15, 2012	29.18	29.89	28.81	29.44
4705	NYSE	MOV	Wed, Nov 14, 2012	30.22	30.42	29.02	29.15
4704	NYSE	MOV	Tue, Nov 13, 2012	29.49	30.71	29.43	30.05
4703	NYSE	MOV	Mon, Nov 12, 2012	29.76	30.13	29.51	29.87
4702	NYSE	MOV	Fri, Nov 9, 2012	29.61	29.81	29.00	29.68
4701	NYSE	MOV	Thu, Nov 8, 2012	31.00	31.11	29.82	29.89
4700	NYSE	MOV	Wed, Nov 7, 2012	31.91	32.03	30.67	30.77
4699	NYSE	MOV	Tue, Nov 6, 2012	33.15	33.15	31.84	32.11
4698	NYSE	MOV	Mon, Nov 5, 2012	31.55	33.70	31.30	33.38
4697	NYSE	MOV	Fri, Nov 2, 2012	32.03	32.03	31.10	31.51
4696	NYSE	MOV	Thu, Nov 1, 2012	31.85	32.36	31.02	31.79
4695	NYSE	MOV	Wed, Oct 31, 2012	31.19	31.71	31.06	31.69
4694	NYSE	MOV	Fri, Oct 26, 2012	31.93	32.29	30.92	31.09
4693	NYSE	MOV	Thu, Oct 25, 2012	32.30	32.50	31.26	31.92
4692	NYSE	MOV	Wed, Oct 24, 2012	31.71	32.34	31.53	31.98
4691	NYSE	MOV	Tue, Oct 23, 2012	31.67	31.70	30.86	31.58
4690	NYSE	MOV	Mon, Oct 22, 2012	33.44	33.44	32.22	32.30
4689	NYSE	MOV	Fri, Oct 19, 2012	33.77	33.99	33.06	33.47
4688	NYSE	MOV	Thu, Oct 18, 2012	34.70	34.85	33.66	34.03
4687	NYSE	MOV	Wed, Oct 17, 2012	34.54	34.90	34.19	34.68
4686	NYSE	MOV	Tue, Oct 16, 2012	32.64	34.44	32.52	34.36
4685	NYSE	MOV	Mon, Oct 15, 2012	32.64	32.64	31.86	32.35
4684	NYSE	MOV	Fri, Oct 12, 2012	32.48	32.74	32.31	32.43
4683	NYSE	MOV	Thu, Oct 11, 2012	32.86	33.20	32.18	32.54
4682	NYSE	MOV	Wed, Oct 10, 2012	32.71	32.75	32.08	32.41
4681	NYSE	MOV	Tue, Oct 9, 2012	32.91	33.29	32.52	32.59
4680	NYSE	MOV	Mon, Oct 8, 2012	33.31	33.45	32.74	32.96
4679	NYSE	MOV	Fri, Oct 5, 2012	34.05	34.62	33.40	33.49
4678	NYSE	MOV	Thu, Oct 4, 2012	33.01	33.77	32.69	33.77
4677	NYSE	MOV	Wed, Oct 3, 2012	32.95	33.27	32.49	32.80
4676	NYSE	MOV	Tue, Oct 2, 2012	33.46	33.46	32.52	32.95
4675	NYSE	MOV	Mon, Oct 1, 2012	35.11	35.11	33.06	33.35
4674	NYSE	MOV	Fri, Sep 28, 2012	34.86	34.86	33.70	33.72
4673	NYSE	MOV	Thu, Sep 27, 2012	34.35	35.18	34.00	35.12
4672	NYSE	MOV	Wed, Sep 26, 2012	34.17	34.31	33.87	34.21
4671	NYSE	MOV	Tue, Sep 25, 2012	35.57	35.89	34.05	34.08
4670	NYSE	MOV	Mon, Sep 24, 2012	35.62	35.85	35.05	35.42
4669	NYSE	MOV	Fri, Sep 21, 2012	36.07	36.86	35.89	35.90
4668	NYSE	MOV	Thu, Sep 20, 2012	35.04	35.87	34.77	35.62
4667	NYSE	MOV	Wed, Sep 19, 2012	35.23	35.47	34.57	35.30
4666	NYSE	MOV	Tue, Sep 18, 2012	36.29	36.30	34.55	35.00
4665	NYSE	MOV	Mon, Sep 17, 2012	36.62	36.66	36.27	36.42
4664	NYSE	MOV	Fri, Sep 14, 2012	37.07	37.10	36.38	36.71
4663	NYSE	MOV	Thu, Sep 13, 2012	36.59	37.31	36.04	36.93
4662	NYSE	MOV	Wed, Sep 12, 2012	36.75	37.18	36.22	36.60
4661	NYSE	MOV	Tue, Sep 11, 2012	35.90	36.85	35.71	36.55
4660	NYSE	MOV	Mon, Sep 10, 2012	36.95	37.03	36.29	36.29
4659	NYSE	MOV	Fri, Sep 7, 2012	36.96	37.15	36.49	36.86
4658	NYSE	MOV	Thu, Sep 6, 2012	36.10	37.04	36.05	36.75
4657	NYSE	MOV	Wed, Sep 5, 2012	36.02	36.78	35.72	36.26
4656	NYSE	MOV	Tue, Sep 4, 2012	35.02	36.71	34.90	36.36
4655	NYSE	MOV	Fri, Aug 31, 2012	35.44	35.44	34.50	35.16
4654	NYSE	MOV	Thu, Aug 30, 2012	34.98	35.87	34.39	34.97
4653	NYSE	MOV	Wed, Aug 29, 2012	34.36	35.34	34.24	35.21
4652	NYSE	MOV	Tue, Aug 28, 2012	34.88	36.12	34.30	35.36
4651	NYSE	MOV	Mon, Aug 27, 2012	29.06	30.69	29.06	30.11
4650	NYSE	MOV	Fri, Aug 24, 2012	27.93	29.37	27.93	28.75
4649	NYSE	MOV	Thu, Aug 23, 2012	27.97	28.00	27.56	27.76
4648	NYSE	MOV	Wed, Aug 22, 2012	27.31	28.25	27.31	28.09
4647	NYSE	MOV	Tue, Aug 21, 2012	27.68	28.29	27.33	27.44
4646	NYSE	MOV	Mon, Aug 20, 2012	28.26	28.26	27.57	27.63
4645	NYSE	MOV	Fri, Aug 17, 2012	27.62	28.42	27.59	28.26
4644	NYSE	MOV	Thu, Aug 16, 2012	27.95	28.03	27.14	27.63
4643	NYSE	MOV	Wed, Aug 15, 2012	26.29	28.01	26.29	27.87
4642	NYSE	MOV	Tue, Aug 14, 2012	25.89	26.38	25.69	26.27
4641	NYSE	MOV	Mon, Aug 13, 2012	26.23	26.31	25.07	25.58
4640	NYSE	MOV	Fri, Aug 10, 2012	25.70	26.37	25.38	26.28
4639	NYSE	MOV	Thu, Aug 9, 2012	26.81	26.81	25.84	25.90
4638	NYSE	MOV	Wed, Aug 8, 2012	25.80	27.03	25.61	26.62
4637	NYSE	MOV	Tue, Aug 7, 2012	23.19	25.82	23.16	25.78
4636	NYSE	MOV	Mon, Aug 6, 2012	22.59	23.12	22.45	22.72
4635	NYSE	MOV	Fri, Aug 3, 2012	22.42	22.87	22.27	22.50
4634	NYSE	MOV	Thu, Aug 2, 2012	22.18	22.87	21.75	21.89
4633	NYSE	MOV	Wed, Aug 1, 2012	23.61	23.61	22.38	22.45
4632	NYSE	MOV	Tue, Jul 31, 2012	24.44	24.64	23.44	23.44
4631	NYSE	MOV	Mon, Jul 30, 2012	24.75	25.08	24.19	24.58
4630	NYSE	MOV	Fri, Jul 27, 2012	23.66	24.91	23.58	24.81
4629	NYSE	MOV	Thu, Jul 26, 2012	23.14	23.68	22.97	23.46
4628	NYSE	MOV	Wed, Jul 25, 2012	22.96	23.27	22.60	22.69
4627	NYSE	MOV	Tue, Jul 24, 2012	23.11	23.41	22.75	22.87
4626	NYSE	MOV	Mon, Jul 23, 2012	22.66	23.27	22.46	23.03
4625	NYSE	MOV	Fri, Jul 20, 2012	23.52	23.61	23.05	23.35
4624	NYSE	MOV	Thu, Jul 19, 2012	23.40	24.00	23.31	23.84
4623	NYSE	MOV	Wed, Jul 18, 2012	22.82	23.53	22.82	23.44
4622	NYSE	MOV	Tue, Jul 17, 2012	23.05	23.25	22.62	22.86
4621	NYSE	MOV	Mon, Jul 16, 2012	23.70	23.81	22.83	22.89
4620	NYSE	MOV	Fri, Jul 13, 2012	23.77	24.17	23.69	23.90
4619	NYSE	MOV	Thu, Jul 12, 2012	24.36	24.39	23.51	23.64
4618	NYSE	MOV	Wed, Jul 11, 2012	24.97	24.97	24.26	24.68
4617	NYSE	MOV	Tue, Jul 10, 2012	25.50	25.77	24.78	24.98
4616	NYSE	MOV	Mon, Jul 9, 2012	24.95	25.49	24.87	25.42
4615	NYSE	MOV	Fri, Jul 6, 2012	24.90	25.15	24.65	24.98
4614	NYSE	MOV	Thu, Jul 5, 2012	25.00	25.53	25.00	25.21
4613	NYSE	MOV	Tue, Jul 3, 2012	25.26	25.38	24.95	25.14
4612	NYSE	MOV	Mon, Jul 2, 2012	25.09	25.40	24.77	25.34
4611	NYSE	MOV	Fri, Jun 29, 2012	24.47	25.13	24.09	25.02
4610	NYSE	MOV	Thu, Jun 28, 2012	23.89	23.97	23.17	23.78
4609	NYSE	MOV	Wed, Jun 27, 2012	24.62	24.62	23.85	24.17
4608	NYSE	MOV	Tue, Jun 26, 2012	24.74	25.00	24.45	24.62
4607	NYSE	MOV	Mon, Jun 25, 2012	24.75	25.08	24.39	24.73
4606	NYSE	MOV	Fri, Jun 22, 2012	25.21	25.61	24.69	25.23
4605	NYSE	MOV	Thu, Jun 21, 2012	26.12	26.30	24.95	25.03
4604	NYSE	MOV	Wed, Jun 20, 2012	25.73	26.39	25.57	26.11
4603	NYSE	MOV	Tue, Jun 19, 2012	24.93	26.29	24.81	25.80
4602	NYSE	MOV	Mon, Jun 18, 2012	24.69	25.33	24.60	24.78
4601	NYSE	MOV	Fri, Jun 15, 2012	24.47	25.39	24.47	24.99
4600	NYSE	MOV	Thu, Jun 14, 2012	24.42	24.57	23.68	24.12
4599	NYSE	MOV	Wed, Jun 13, 2012	25.08	25.25	24.17	24.29
4598	NYSE	MOV	Tue, Jun 12, 2012	25.05	25.64	24.74	25.09
4597	NYSE	MOV	Mon, Jun 11, 2012	26.72	26.75	24.84	24.89
4596	NYSE	MOV	Fri, Jun 8, 2012	26.26	26.56	25.62	26.31
4595	NYSE	MOV	Thu, Jun 7, 2012	26.66	27.52	26.07	26.33
4594	NYSE	MOV	Wed, Jun 6, 2012	26.35	26.50	25.90	26.50
4593	NYSE	MOV	Tue, Jun 5, 2012	25.49	26.05	25.31	25.99
4592	NYSE	MOV	Mon, Jun 4, 2012	26.27	26.29	24.80	25.56
4591	NYSE	MOV	Fri, Jun 1, 2012	27.13	27.63	25.75	26.18
4590	NYSE	MOV	Thu, May 31, 2012	28.64	29.05	26.39	27.70
4589	NYSE	MOV	Wed, May 30, 2012	28.37	28.61	27.92	28.47
4588	NYSE	MOV	Tue, May 29, 2012	28.84	29.14	28.35	28.79
4587	NYSE	MOV	Fri, May 25, 2012	28.98	28.98	28.35	28.40
4586	NYSE	MOV	Thu, May 24, 2012	28.80	29.24	28.38	29.03
4585	NYSE	MOV	Wed, May 23, 2012	27.50	29.00	27.12	28.86
4584	NYSE	MOV	Tue, May 22, 2012	25.30	26.12	25.30	25.94
4583	NYSE	MOV	Mon, May 21, 2012	24.23	25.37	23.81	25.27
4582	NYSE	MOV	Fri, May 18, 2012	24.45	24.81	23.98	24.20
4581	NYSE	MOV	Thu, May 17, 2012	25.78	26.09	24.31	24.41
4580	NYSE	MOV	Wed, May 16, 2012	26.27	26.55	25.67	25.69
4579	NYSE	MOV	Tue, May 15, 2012	26.57	26.84	26.05	26.10
4578	NYSE	MOV	Mon, May 14, 2012	26.79	26.94	26.46	26.58
4577	NYSE	MOV	Fri, May 11, 2012	27.07	27.95	26.88	27.18
4576	NYSE	MOV	Thu, May 10, 2012	27.78	27.84	26.75	27.39
4575	NYSE	MOV	Wed, May 9, 2012	25.50	27.47	25.15	27.47
4574	NYSE	MOV	Tue, May 8, 2012	27.76	27.76	24.23	25.61
4573	NYSE	MOV	Mon, May 7, 2012	28.15	28.56	27.81	28.37
4572	NYSE	MOV	Fri, May 4, 2012	28.53	29.04	28.21	28.32
4571	NYSE	MOV	Thu, May 3, 2012	29.70	29.74	28.73	28.96
4570	NYSE	MOV	Wed, May 2, 2012	28.31	29.70	27.27	29.70
4569	NYSE	MOV	Tue, May 1, 2012	28.52	29.97	28.46	28.53
4568	NYSE	MOV	Mon, Apr 30, 2012	29.51	29.57	28.26	28.35
4567	NYSE	MOV	Fri, Apr 27, 2012	28.54	29.88	28.46	29.51
4566	NYSE	MOV	Thu, Apr 26, 2012	27.27	28.52	27.27	28.40
4565	NYSE	MOV	Wed, Apr 25, 2012	27.15	28.39	26.88	27.91
4564	NYSE	MOV	Tue, Apr 24, 2012	26.59	27.00	26.32	26.84
4563	NYSE	MOV	Mon, Apr 23, 2012	26.17	26.56	25.87	26.52
4562	NYSE	MOV	Fri, Apr 20, 2012	26.59	26.97	26.36	26.59
4561	NYSE	MOV	Thu, Apr 19, 2012	26.32	26.73	25.99	26.27
4560	NYSE	MOV	Wed, Apr 18, 2012	25.42	26.55	25.42	26.37
4559	NYSE	MOV	Tue, Apr 17, 2012	25.53	26.04	25.44	25.51
4558	NYSE	MOV	Mon, Apr 16, 2012	25.69	25.81	25.14	25.25
4557	NYSE	MOV	Fri, Apr 13, 2012	26.11	26.11	25.35	25.56
4556	NYSE	MOV	Thu, Apr 12, 2012	24.95	26.82	24.95	26.14
4555	NYSE	MOV	Wed, Apr 11, 2012	24.67	25.13	24.57	24.89
4554	NYSE	MOV	Tue, Apr 10, 2012	25.36	25.36	24.35	24.42
4553	NYSE	MOV	Mon, Apr 9, 2012	25.22	25.49	24.99	25.37
4552	NYSE	MOV	Thu, Apr 5, 2012	24.99	26.12	24.99	25.73
4551	NYSE	MOV	Wed, Apr 4, 2012	25.14	25.26	24.85	25.07
4550	NYSE	MOV	Tue, Apr 3, 2012	25.74	25.74	25.18	25.45
4549	NYSE	MOV	Mon, Apr 2, 2012	24.52	25.91	24.39	25.84
4548	NYSE	MOV	Fri, Mar 30, 2012	24.76	24.82	24.07	24.55
4547	NYSE	MOV	Thu, Mar 29, 2012	23.41	24.78	23.40	24.43
4546	NYSE	MOV	Wed, Mar 28, 2012	22.40	22.46	21.45	22.27
4545	NYSE	MOV	Tue, Mar 27, 2012	22.59	22.59	22.26	22.37
4544	NYSE	MOV	Mon, Mar 26, 2012	22.38	22.65	22.26	22.52
4543	NYSE	MOV	Fri, Mar 23, 2012	21.95	22.29	21.52	22.12
4542	NYSE	MOV	Thu, Mar 22, 2012	21.86	22.03	21.59	21.97
4541	NYSE	MOV	Wed, Mar 21, 2012	22.01	22.44	21.99	22.19
4540	NYSE	MOV	Tue, Mar 20, 2012	22.13	22.33	21.95	21.97
4539	NYSE	MOV	Mon, Mar 19, 2012	21.55	22.31	21.50	22.29
4538	NYSE	MOV	Fri, Mar 16, 2012	21.96	22.00	21.38	21.64
4537	NYSE	MOV	Thu, Mar 15, 2012	21.83	22.06	21.35	21.99
4536	NYSE	MOV	Wed, Mar 14, 2012	21.94	21.99	21.77	21.87
4535	NYSE	MOV	Tue, Mar 13, 2012	21.81	21.98	21.63	21.96
4534	NYSE	MOV	Mon, Mar 12, 2012	21.77	21.77	21.45	21.63
4533	NYSE	MOV	Fri, Mar 9, 2012	21.45	21.97	21.41	21.71
4532	NYSE	MOV	Thu, Mar 8, 2012	21.28	21.65	21.14	21.52
4531	NYSE	MOV	Wed, Mar 7, 2012	21.07	21.18	20.96	21.14
4530	NYSE	MOV	Tue, Mar 6, 2012	20.86	21.04	20.77	20.96
4529	NYSE	MOV	Mon, Mar 5, 2012	20.88	21.17	20.58	21.16
4528	NYSE	MOV	Fri, Mar 2, 2012	21.63	21.69	20.75	20.94
4527	NYSE	MOV	Thu, Mar 1, 2012	21.37	21.89	21.37	21.67
4526	NYSE	MOV	Wed, Feb 29, 2012	21.66	21.82	21.27	21.40
4525	NYSE	MOV	Tue, Feb 28, 2012	21.31	21.65	21.26	21.59
4524	NYSE	MOV	Mon, Feb 27, 2012	21.15	21.58	21.02	21.30
4523	NYSE	MOV	Fri, Feb 24, 2012	21.38	21.50	21.17	21.36
4522	NYSE	MOV	Thu, Feb 23, 2012	21.09	21.49	21.08	21.37
4521	NYSE	MOV	Wed, Feb 22, 2012	20.99	21.15	20.81	21.01
4520	NYSE	MOV	Tue, Feb 21, 2012	20.44	20.99	20.44	20.93
4519	NYSE	MOV	Fri, Feb 17, 2012	20.41	20.50	20.22	20.44
4518	NYSE	MOV	Thu, Feb 16, 2012	19.43	20.31	19.23	20.31
4517	NYSE	MOV	Wed, Feb 15, 2012	19.40	20.41	19.06	19.38
4516	NYSE	MOV	Tue, Feb 14, 2012	18.91	19.06	18.55	19.06
4515	NYSE	MOV	Mon, Feb 13, 2012	19.16	19.39	19.00	19.09
4514	NYSE	MOV	Fri, Feb 10, 2012	18.52	18.97	18.44	18.85
4513	NYSE	MOV	Thu, Feb 9, 2012	19.00	19.05	18.59	18.85
4512	NYSE	MOV	Wed, Feb 8, 2012	18.86	19.58	18.76	18.99
4511	NYSE	MOV	Tue, Feb 7, 2012	18.66	18.91	18.59	18.76
4510	NYSE	MOV	Mon, Feb 6, 2012	18.76	19.01	18.60	18.80
4509	NYSE	MOV	Fri, Feb 3, 2012	18.91	19.13	18.85	18.95
4508	NYSE	MOV	Thu, Feb 2, 2012	18.56	18.71	18.44	18.48
4507	NYSE	MOV	Wed, Feb 1, 2012	18.49	18.76	18.37	18.56
4506	NYSE	MOV	Tue, Jan 31, 2012	18.47	18.68	18.20	18.41
4505	NYSE	MOV	Mon, Jan 30, 2012	18.46	18.50	18.20	18.34
4504	NYSE	MOV	Fri, Jan 27, 2012	18.46	18.73	18.46	18.66
4503	NYSE	MOV	Thu, Jan 26, 2012	18.79	19.04	18.50	18.60
4502	NYSE	MOV	Wed, Jan 25, 2012	18.33	18.89	18.24	18.66
4501	NYSE	MOV	Tue, Jan 24, 2012	18.10	18.55	18.10	18.35
4500	NYSE	MOV	Mon, Jan 23, 2012	18.67	18.68	18.06	18.25
4499	NYSE	MOV	Fri, Jan 20, 2012	18.96	19.27	18.54	18.76
4498	NYSE	MOV	Thu, Jan 19, 2012	18.82	19.18	18.70	18.98
4497	NYSE	MOV	Wed, Jan 18, 2012	18.29	18.91	17.98	18.77
4496	NYSE	MOV	Tue, Jan 17, 2012	19.37	19.37	18.14	18.25
4495	NYSE	MOV	Fri, Jan 13, 2012	19.24	19.58	18.88	19.13
4494	NYSE	MOV	Thu, Jan 12, 2012	19.62	19.72	19.43	19.57
4493	NYSE	MOV	Wed, Jan 11, 2012	19.64	19.80	19.54	19.55
4492	NYSE	MOV	Tue, Jan 10, 2012	20.12	20.23	19.67	19.88
4491	NYSE	MOV	Mon, Jan 9, 2012	18.70	19.95	18.56	19.86
4490	NYSE	MOV	Fri, Jan 6, 2012	18.72	18.91	18.16	18.53
4489	NYSE	MOV	Thu, Jan 5, 2012	18.39	19.29	18.07	18.82
4488	NYSE	MOV	Wed, Jan 4, 2012	18.18	18.79	18.06	18.63
4487	NYSE	MOV	Tue, Jan 3, 2012	18.76	19.05	18.28	18.34
4486	NYSE	MOV	Fri, Dec 30, 2011	18.48	18.98	18.17	18.17
4485	NYSE	MOV	Thu, Dec 29, 2011	18.55	18.91	18.46	18.56
4484	NYSE	MOV	Wed, Dec 28, 2011	18.92	19.00	18.40	18.43
4483	NYSE	MOV	Tue, Dec 27, 2011	18.55	19.15	18.34	18.92
4482	NYSE	MOV	Fri, Dec 23, 2011	18.07	18.79	17.98	18.73
4481	NYSE	MOV	Thu, Dec 22, 2011	18.50	18.92	17.97	18.05
4480	NYSE	MOV	Wed, Dec 21, 2011	17.72	18.50	17.50	18.47
4479	NYSE	MOV	Tue, Dec 20, 2011	17.61	17.86	17.50	17.82
4478	NYSE	MOV	Mon, Dec 19, 2011	18.07	18.07	17.01	17.12
4477	NYSE	MOV	Fri, Dec 16, 2011	18.00	18.08	17.59	17.78
4476	NYSE	MOV	Thu, Dec 15, 2011	18.32	18.42	17.76	17.92
4475	NYSE	MOV	Wed, Dec 14, 2011	18.20	18.56	17.76	17.90
4474	NYSE	MOV	Tue, Dec 13, 2011	19.19	19.32	18.35	18.45
4473	NYSE	MOV	Mon, Dec 12, 2011	19.12	19.24	18.77	18.99
4472	NYSE	MOV	Fri, Dec 9, 2011	18.57	19.66	18.47	19.57
4471	NYSE	MOV	Thu, Dec 8, 2011	18.90	19.10	18.40	18.46
4470	NYSE	MOV	Wed, Dec 7, 2011	18.90	19.50	18.54	19.07
4469	NYSE	MOV	Tue, Dec 6, 2011	19.03	19.20	18.56	19.07
4468	NYSE	MOV	Mon, Dec 5, 2011	19.00	19.34	18.84	19.13
4467	NYSE	MOV	Fri, Dec 2, 2011	18.05	18.97	17.97	18.64
4466	NYSE	MOV	Thu, Dec 1, 2011	17.58	18.50	17.58	17.83
4465	NYSE	MOV	Wed, Nov 30, 2011	15.84	16.09	15.38	15.73
4464	NYSE	MOV	Tue, Nov 29, 2011	15.01	15.09	14.47	14.88
4463	NYSE	MOV	Mon, Nov 28, 2011	14.69	15.18	14.57	15.07
4462	NYSE	MOV	Fri, Nov 25, 2011	14.23	14.57	13.92	13.92
4461	NYSE	MOV	Wed, Nov 23, 2011	14.54	14.76	14.16	14.41
4460	NYSE	MOV	Tue, Nov 22, 2011	15.00	15.09	14.72	14.72
4459	NYSE	MOV	Mon, Nov 21, 2011	15.47	15.62	14.75	14.93
4458	NYSE	MOV	Fri, Nov 18, 2011	15.46	15.94	15.38	15.87
4457	NYSE	MOV	Thu, Nov 17, 2011	16.03	16.13	15.35	15.47
4456	NYSE	MOV	Wed, Nov 16, 2011	15.65	16.45	15.63	16.10
4455	NYSE	MOV	Tue, Nov 15, 2011	15.56	16.08	15.35	15.92
4454	NYSE	MOV	Mon, Nov 14, 2011	16.18	16.18	15.54	15.69
4453	NYSE	MOV	Fri, Nov 11, 2011	15.62	16.32	15.58	16.23
4452	NYSE	MOV	Thu, Nov 10, 2011	15.85	15.85	15.14	15.40
4451	NYSE	MOV	Wed, Nov 9, 2011	16.06	16.22	15.35	15.43
4450	NYSE	MOV	Tue, Nov 8, 2011	16.55	16.84	16.08	16.67
4449	NYSE	MOV	Mon, Nov 7, 2011	16.91	16.94	15.96	16.54
4448	NYSE	MOV	Fri, Nov 4, 2011	17.36	17.51	16.75	16.83
4447	NYSE	MOV	Thu, Nov 3, 2011	17.10	17.75	16.33	17.64
4446	NYSE	MOV	Wed, Nov 2, 2011	16.52	16.98	16.28	16.95
4445	NYSE	MOV	Tue, Nov 1, 2011	16.00	16.70	15.94	16.03
4444	NYSE	MOV	Mon, Oct 31, 2011	16.81	17.37	16.62	16.73
4443	NYSE	MOV	Fri, Oct 28, 2011	17.22	17.80	16.93	17.13
4442	NYSE	MOV	Thu, Oct 27, 2011	17.00	17.55	16.76	17.31
4441	NYSE	MOV	Wed, Oct 26, 2011	15.70	16.41	15.22	16.27
4440	NYSE	MOV	Tue, Oct 25, 2011	16.10	16.10	15.24	15.28
4439	NYSE	MOV	Mon, Oct 24, 2011	15.25	16.36	15.15	16.32
4438	NYSE	MOV	Fri, Oct 21, 2011	15.25	15.33	14.89	15.20
4437	NYSE	MOV	Thu, Oct 20, 2011	15.44	15.44	14.40	15.00
4436	NYSE	MOV	Wed, Oct 19, 2011	15.86	16.27	15.22	15.32
4435	NYSE	MOV	Tue, Oct 18, 2011	15.75	16.38	15.10	16.00
4434	NYSE	MOV	Mon, Oct 17, 2011	15.73	15.94	15.49	15.61
4433	NYSE	MOV	Fri, Oct 14, 2011	15.92	16.14	15.37	15.89
4432	NYSE	MOV	Thu, Oct 13, 2011	15.40	15.59	15.23	15.56
4431	NYSE	MOV	Wed, Oct 12, 2011	15.58	15.79	15.40	15.57
4430	NYSE	MOV	Tue, Oct 11, 2011	14.98	15.56	14.83	15.38
4429	NYSE	MOV	Mon, Oct 10, 2011	14.67	15.49	14.50	15.13
4428	NYSE	MOV	Fri, Oct 7, 2011	14.59	14.81	14.02	14.17
4427	NYSE	MOV	Thu, Oct 6, 2011	13.42	14.59	13.39	14.58
4426	NYSE	MOV	Wed, Oct 5, 2011	13.18	13.51	12.73	13.44
4425	NYSE	MOV	Tue, Oct 4, 2011	11.62	13.29	11.55	13.22
4424	NYSE	MOV	Mon, Oct 3, 2011	12.03	12.60	11.69	11.74
4423	NYSE	MOV	Fri, Sep 30, 2011	13.02	13.06	12.11	12.18
4422	NYSE	MOV	Thu, Sep 29, 2011	14.26	14.27	12.58	13.32
4421	NYSE	MOV	Wed, Sep 28, 2011	14.80	14.85	13.77	13.86
4420	NYSE	MOV	Tue, Sep 27, 2011	14.55	15.38	14.43	14.82
4419	NYSE	MOV	Mon, Sep 26, 2011	13.90	14.17	13.49	14.14
4418	NYSE	MOV	Fri, Sep 23, 2011	13.02	14.00	13.02	13.72
4417	NYSE	MOV	Thu, Sep 22, 2011	12.87	13.22	12.75	13.04
4416	NYSE	MOV	Wed, Sep 21, 2011	13.97	14.37	13.29	13.35
4415	NYSE	MOV	Tue, Sep 20, 2011	14.81	15.12	13.91	13.97
4414	NYSE	MOV	Mon, Sep 19, 2011	15.04	15.14	14.53	14.77
4413	NYSE	MOV	Fri, Sep 16, 2011	15.11	15.51	15.06	15.43
4412	NYSE	MOV	Thu, Sep 15, 2011	15.23	15.24	14.70	14.99
4411	NYSE	MOV	Wed, Sep 14, 2011	14.97	15.30	14.29	15.07
4410	NYSE	MOV	Tue, Sep 13, 2011	14.23	14.86	14.10	14.76
4409	NYSE	MOV	Mon, Sep 12, 2011	13.71	14.33	13.60	14.14
4408	NYSE	MOV	Fri, Sep 9, 2011	14.21	14.25	13.63	13.95
4407	NYSE	MOV	Thu, Sep 8, 2011	14.38	14.55	14.00	14.29
4406	NYSE	MOV	Wed, Sep 7, 2011	13.84	14.52	13.71	14.51
4405	NYSE	MOV	Tue, Sep 6, 2011	13.54	13.96	13.35	13.52
4404	NYSE	MOV	Fri, Sep 2, 2011	14.81	15.07	14.14	14.15
4403	NYSE	MOV	Thu, Sep 1, 2011	14.52	16.08	14.52	15.20
4402	NYSE	MOV	Wed, Aug 31, 2011	13.87	13.96	13.36	13.76
4401	NYSE	MOV	Tue, Aug 30, 2011	13.51	13.97	12.89	13.76
4400	NYSE	MOV	Mon, Aug 29, 2011	13.02	13.62	12.86	13.58
4399	NYSE	MOV	Fri, Aug 26, 2011	11.99	12.75	11.77	12.73
4398	NYSE	MOV	Thu, Aug 25, 2011	12.20	12.33	11.91	12.05
4397	NYSE	MOV	Wed, Aug 24, 2011	12.30	12.48	11.84	12.11
4396	NYSE	MOV	Tue, Aug 23, 2011	11.05	12.20	11.05	12.20
4395	NYSE	MOV	Mon, Aug 22, 2011	11.41	11.53	10.93	11.02
4394	NYSE	MOV	Fri, Aug 19, 2011	11.00	11.49	10.94	11.12
4393	NYSE	MOV	Thu, Aug 18, 2011	11.58	11.58	11.01	11.09
4392	NYSE	MOV	Wed, Aug 17, 2011	11.97	12.20	11.66	11.76
4391	NYSE	MOV	Tue, Aug 16, 2011	12.05	12.29	11.72	11.90
4390	NYSE	MOV	Mon, Aug 15, 2011	12.44	12.55	12.03	12.17
4389	NYSE	MOV	Fri, Aug 12, 2011	12.71	12.71	12.11	12.24
4388	NYSE	MOV	Thu, Aug 11, 2011	11.89	12.83	11.88	12.50
4387	NYSE	MOV	Wed, Aug 10, 2011	12.20	12.64	11.51	11.76
4386	NYSE	MOV	Tue, Aug 9, 2011	12.12	12.59	11.25	12.59
4385	NYSE	MOV	Mon, Aug 8, 2011	13.56	13.77	11.81	11.81
4384	NYSE	MOV	Fri, Aug 5, 2011	14.81	14.91	13.60	13.99
4383	NYSE	MOV	Thu, Aug 4, 2011	15.54	15.66	14.52	14.53
4382	NYSE	MOV	Wed, Aug 3, 2011	15.52	15.84	15.07	15.80
4381	NYSE	MOV	Tue, Aug 2, 2011	16.59	16.87	15.53	15.54
4380	NYSE	MOV	Mon, Aug 1, 2011	16.54	16.74	15.82	16.65
4379	NYSE	MOV	Fri, Jul 29, 2011	15.74	16.51	15.64	16.18
4378	NYSE	MOV	Thu, Jul 28, 2011	16.00	16.55	15.85	16.00
4377	NYSE	MOV	Wed, Jul 27, 2011	16.94	16.94	15.85	15.96
4376	NYSE	MOV	Tue, Jul 26, 2011	17.29	17.29	16.98	17.07
4375	NYSE	MOV	Mon, Jul 25, 2011	17.02	17.49	16.98	17.29
4374	NYSE	MOV	Fri, Jul 22, 2011	17.91	17.91	17.25	17.26
4373	NYSE	MOV	Thu, Jul 21, 2011	17.43	17.93	17.39	17.92
4372	NYSE	MOV	Wed, Jul 20, 2011	17.48	17.48	17.09	17.31
4371	NYSE	MOV	Tue, Jul 19, 2011	16.69	17.45	16.69	17.45
4370	NYSE	MOV	Mon, Jul 18, 2011	16.94	17.06	16.45	16.50
4369	NYSE	MOV	Fri, Jul 15, 2011	17.06	17.33	16.78	17.00
4368	NYSE	MOV	Thu, Jul 14, 2011	17.21	17.51	16.88	16.98
4367	NYSE	MOV	Wed, Jul 13, 2011	16.68	17.42	16.68	17.20
4366	NYSE	MOV	Tue, Jul 12, 2011	16.73	16.87	16.51	16.53
4365	NYSE	MOV	Mon, Jul 11, 2011	17.00	17.08	16.64	16.79
4364	NYSE	MOV	Fri, Jul 8, 2011	17.31	17.31	17.07	17.23
4363	NYSE	MOV	Thu, Jul 7, 2011	17.75	17.97	17.51	17.56
4362	NYSE	MOV	Wed, Jul 6, 2011	17.59	17.87	17.45	17.63
4361	NYSE	MOV	Tue, Jul 5, 2011	17.34	17.58	17.11	17.58
4360	NYSE	MOV	Fri, Jul 1, 2011	17.18	17.47	17.08	17.31
4359	NYSE	MOV	Thu, Jun 30, 2011	16.51	17.16	16.51	17.11
4358	NYSE	MOV	Wed, Jun 29, 2011	16.89	16.89	16.31	16.42
4357	NYSE	MOV	Tue, Jun 28, 2011	16.85	16.85	16.45	16.81
4356	NYSE	MOV	Mon, Jun 27, 2011	16.81	17.10	16.69	16.78
4355	NYSE	MOV	Fri, Jun 24, 2011	17.23	17.23	16.63	16.77
4354	NYSE	MOV	Thu, Jun 23, 2011	16.65	17.24	16.64	17.21
4353	NYSE	MOV	Wed, Jun 22, 2011	17.03	17.21	16.95	16.98
4352	NYSE	MOV	Tue, Jun 21, 2011	16.55	17.23	16.54	17.18
4351	NYSE	MOV	Mon, Jun 20, 2011	16.13	16.86	16.13	16.57
4350	NYSE	MOV	Fri, Jun 17, 2011	15.90	16.30	15.63	16.16
4349	NYSE	MOV	Thu, Jun 16, 2011	15.42	16.29	15.42	15.89
4348	NYSE	MOV	Wed, Jun 15, 2011	15.60	15.77	15.27	15.38
4347	NYSE	MOV	Tue, Jun 14, 2011	15.73	15.95	15.61	15.87
4346	NYSE	MOV	Mon, Jun 13, 2011	15.07	15.69	15.07	15.56
4345	NYSE	MOV	Fri, Jun 10, 2011	15.41	15.42	14.99	15.04
4344	NYSE	MOV	Thu, Jun 9, 2011	15.60	15.74	15.15	15.53
4343	NYSE	MOV	Wed, Jun 8, 2011	15.41	15.68	15.29	15.62
4342	NYSE	MOV	Tue, Jun 7, 2011	16.21	16.23	15.50	15.53
4341	NYSE	MOV	Mon, Jun 6, 2011	16.60	16.65	15.97	16.07
4340	NYSE	MOV	Fri, Jun 3, 2011	16.22	17.03	15.85	16.58
4339	NYSE	MOV	Thu, Jun 2, 2011	17.01	17.47	16.50	16.65
4338	NYSE	MOV	Wed, Jun 1, 2011	16.55	16.64	16.04	16.10
4337	NYSE	MOV	Tue, May 31, 2011	16.73	16.73	16.42	16.56
4336	NYSE	MOV	Fri, May 27, 2011	16.50	16.65	16.29	16.56
4335	NYSE	MOV	Thu, May 26, 2011	15.96	16.49	15.89	16.43
4334	NYSE	MOV	Wed, May 25, 2011	15.77	16.04	15.73	16.02
4333	NYSE	MOV	Tue, May 24, 2011	16.01	16.05	15.83	15.87
4332	NYSE	MOV	Mon, May 23, 2011	16.21	16.21	15.75	15.97
4331	NYSE	MOV	Fri, May 20, 2011	16.88	16.95	16.39	16.51
4330	NYSE	MOV	Thu, May 19, 2011	16.59	17.17	16.51	16.98
4329	NYSE	MOV	Wed, May 18, 2011	16.64	16.76	16.41	16.55
4328	NYSE	MOV	Tue, May 17, 2011	16.60	16.76	16.57	16.63
4327	NYSE	MOV	Mon, May 16, 2011	16.71	17.00	16.61	16.69
4326	NYSE	MOV	Fri, May 13, 2011	17.15	17.17	16.75	16.80
4325	NYSE	MOV	Thu, May 12, 2011	16.71	17.21	16.66	17.11
4324	NYSE	MOV	Wed, May 11, 2011	16.89	16.91	16.50	16.82
4323	NYSE	MOV	Tue, May 10, 2011	16.22	17.06	16.13	16.99
4322	NYSE	MOV	Mon, May 9, 2011	15.74	16.12	15.66	16.09
4321	NYSE	MOV	Fri, May 6, 2011	16.07	16.38	15.68	15.75
4320	NYSE	MOV	Thu, May 5, 2011	15.71	16.30	15.71	16.02
4319	NYSE	MOV	Wed, May 4, 2011	16.01	16.01	15.53	15.83
4318	NYSE	MOV	Tue, May 3, 2011	15.95	16.17	15.66	16.01
4317	NYSE	MOV	Mon, May 2, 2011	16.66	16.69	15.88	15.96
4316	NYSE	MOV	Fri, Apr 29, 2011	17.03	17.22	16.64	16.69
4315	NYSE	MOV	Thu, Apr 28, 2011	16.90	17.00	16.83	16.99
4314	NYSE	MOV	Wed, Apr 27, 2011	16.95	17.01	16.65	16.97
4313	NYSE	MOV	Tue, Apr 26, 2011	16.74	17.09	16.70	16.94
4312	NYSE	MOV	Mon, Apr 25, 2011	16.88	17.09	16.69	16.70
4311	NYSE	MOV	Thu, Apr 21, 2011	17.04	17.04	16.65	16.96
4310	NYSE	MOV	Wed, Apr 20, 2011	16.98	17.09	16.88	16.95
4309	NYSE	MOV	Tue, Apr 19, 2011	16.92	16.94	16.63	16.69
4308	NYSE	MOV	Mon, Apr 18, 2011	16.76	16.96	16.65	16.86
4307	NYSE	MOV	Fri, Apr 15, 2011	16.90	17.00	16.83	16.99
4306	NYSE	MOV	Thu, Apr 14, 2011	16.68	17.00	16.63	16.95
4305	NYSE	MOV	Wed, Apr 13, 2011	17.02	17.03	16.63	16.92
4304	NYSE	MOV	Tue, Apr 12, 2011	16.41	17.00	16.30	16.97
4303	NYSE	MOV	Mon, Apr 11, 2011	16.88	16.97	16.52	16.58
4302	NYSE	MOV	Fri, Apr 8, 2011	16.89	17.00	16.60	16.74
4301	NYSE	MOV	Thu, Apr 7, 2011	16.49	17.56	16.25	16.81
4300	NYSE	MOV	Wed, Apr 6, 2011	15.03	15.13	14.86	14.96
4299	NYSE	MOV	Tue, Apr 5, 2011	14.82	14.98	14.75	14.97
4298	NYSE	MOV	Mon, Apr 4, 2011	14.59	14.95	14.59	14.89
4297	NYSE	MOV	Fri, Apr 1, 2011	14.84	14.84	14.43	14.58
4296	NYSE	MOV	Thu, Mar 31, 2011	14.61	14.79	14.45	14.68
4295	NYSE	MOV	Wed, Mar 30, 2011	14.36	14.85	14.36	14.61
4294	NYSE	MOV	Tue, Mar 29, 2011	14.16	14.38	14.10	14.28
4293	NYSE	MOV	Mon, Mar 28, 2011	14.84	14.84	14.08	14.11
4292	NYSE	MOV	Fri, Mar 25, 2011	14.73	15.00	14.58	14.85
4291	NYSE	MOV	Thu, Mar 24, 2011	15.00	15.00	14.57	14.63
4290	NYSE	MOV	Wed, Mar 23, 2011	14.35	14.52	14.14	14.45
4289	NYSE	MOV	Tue, Mar 22, 2011	14.14	14.47	13.98	14.38
4288	NYSE	MOV	Mon, Mar 21, 2011	13.54	14.12	13.54	14.11
4287	NYSE	MOV	Fri, Mar 18, 2011	13.10	13.37	12.87	13.34
4286	NYSE	MOV	Thu, Mar 17, 2011	13.07	13.07	12.88	13.00
4285	NYSE	MOV	Wed, Mar 16, 2011	12.97	13.10	12.68	12.85
4284	NYSE	MOV	Tue, Mar 15, 2011	12.88	13.23	12.88	13.02
4283	NYSE	MOV	Mon, Mar 14, 2011	13.34	13.58	13.16	13.44
4282	NYSE	MOV	Fri, Mar 11, 2011	13.62	13.74	13.37	13.55
4281	NYSE	MOV	Thu, Mar 10, 2011	13.88	14.12	13.71	13.75
4280	NYSE	MOV	Wed, Mar 9, 2011	14.19	14.34	13.96	14.12
4279	NYSE	MOV	Tue, Mar 8, 2011	14.31	14.89	14.15	14.20
4278	NYSE	MOV	Mon, Mar 7, 2011	14.86	14.86	14.02	14.27
4277	NYSE	MOV	Fri, Mar 4, 2011	14.82	14.82	14.37	14.76
4276	NYSE	MOV	Thu, Mar 3, 2011	14.56	14.98	14.49	14.83
4275	NYSE	MOV	Wed, Mar 2, 2011	14.43	14.72	14.27	14.38
4274	NYSE	MOV	Tue, Mar 1, 2011	14.13	14.62	13.79	14.47
4273	NYSE	MOV	Mon, Feb 28, 2011	14.42	14.69	13.95	14.07
4272	NYSE	MOV	Fri, Feb 25, 2011	14.14	14.40	14.03	14.34
4271	NYSE	MOV	Thu, Feb 24, 2011	14.00	14.21	13.80	14.09
4270	NYSE	MOV	Wed, Feb 23, 2011	14.20	14.20	13.49	13.98
4269	NYSE	MOV	Tue, Feb 22, 2011	14.71	14.71	14.11	14.15
4268	NYSE	MOV	Fri, Feb 18, 2011	14.70	14.88	14.70	14.88
4267	NYSE	MOV	Thu, Feb 17, 2011	14.51	14.82	14.51	14.69
4266	NYSE	MOV	Wed, Feb 16, 2011	14.64	14.69	14.39	14.59
4265	NYSE	MOV	Tue, Feb 15, 2011	14.69	14.75	14.54	14.59
4264	NYSE	MOV	Mon, Feb 14, 2011	14.76	15.03	14.67	14.79
4263	NYSE	MOV	Fri, Feb 11, 2011	14.66	14.92	14.60	14.78
4262	NYSE	MOV	Thu, Feb 10, 2011	14.60	14.78	14.49	14.71
4261	NYSE	MOV	Wed, Feb 9, 2011	14.64	14.80	14.58	14.75
4260	NYSE	MOV	Tue, Feb 8, 2011	14.74	14.75	14.59	14.75
4259	NYSE	MOV	Mon, Feb 7, 2011	14.63	15.00	14.53	14.72
4258	NYSE	MOV	Fri, Feb 4, 2011	14.56	14.73	14.53	14.66
4257	NYSE	MOV	Thu, Feb 3, 2011	14.67	14.91	14.30	14.61
4256	NYSE	MOV	Wed, Feb 2, 2011	14.63	14.93	14.55	14.71
4255	NYSE	MOV	Tue, Feb 1, 2011	14.55	14.78	14.37	14.66
4254	NYSE	MOV	Mon, Jan 31, 2011	14.26	14.76	14.23	14.41
4253	NYSE	MOV	Fri, Jan 28, 2011	14.76	14.79	14.08	14.18
4252	NYSE	MOV	Thu, Jan 27, 2011	14.86	14.87	14.48	14.74
4251	NYSE	MOV	Wed, Jan 26, 2011	14.68	14.98	14.61	14.85
4250	NYSE	MOV	Tue, Jan 25, 2011	14.70	14.70	14.30	14.59
4249	NYSE	MOV	Mon, Jan 24, 2011	14.58	15.06	14.58	14.74
4248	NYSE	MOV	Fri, Jan 21, 2011	14.91	14.91	14.30	14.60
4247	NYSE	MOV	Thu, Jan 20, 2011	14.73	14.99	14.50	14.82
4246	NYSE	MOV	Wed, Jan 19, 2011	14.88	14.99	14.73	14.88
4245	NYSE	MOV	Tue, Jan 18, 2011	15.27	15.27	14.57	14.96
4244	NYSE	MOV	Fri, Jan 14, 2011	15.48	15.58	15.24	15.37
4243	NYSE	MOV	Thu, Jan 13, 2011	15.63	15.66	15.19	15.47
4242	NYSE	MOV	Wed, Jan 12, 2011	15.91	15.91	15.23	15.60
4241	NYSE	MOV	Tue, Jan 11, 2011	15.54	16.00	15.47	15.54
4240	NYSE	MOV	Mon, Jan 10, 2011	14.98	15.58	14.80	15.37
4239	NYSE	MOV	Fri, Jan 7, 2011	15.22	15.29	14.48	15.02
4238	NYSE	MOV	Thu, Jan 6, 2011	15.91	15.93	15.01	15.22
4237	NYSE	MOV	Wed, Jan 5, 2011	15.52	15.88	15.24	15.86
4236	NYSE	MOV	Tue, Jan 4, 2011	16.24	16.25	14.67	15.63
4235	NYSE	MOV	Mon, Jan 3, 2011	16.39	16.70	16.14	16.16
4234	NYSE	MOV	Fri, Dec 31, 2010	16.72	16.72	16.06	16.14
4233	NYSE	MOV	Thu, Dec 30, 2010	16.03	16.93	15.99	16.74
4232	NYSE	MOV	Wed, Dec 29, 2010	16.33	16.37	15.96	16.01
4231	NYSE	MOV	Tue, Dec 28, 2010	16.30	16.42	16.03	16.26
4230	NYSE	MOV	Mon, Dec 27, 2010	15.78	16.38	15.78	16.23
4229	NYSE	MOV	Thu, Dec 23, 2010	15.95	16.02	15.82	15.89
4228	NYSE	MOV	Wed, Dec 22, 2010	16.26	16.26	15.61	15.96
4227	NYSE	MOV	Tue, Dec 21, 2010	16.38	16.41	16.02	16.15
4226	NYSE	MOV	Mon, Dec 20, 2010	15.96	16.45	15.86	16.24
4225	NYSE	MOV	Fri, Dec 17, 2010	15.90	16.03	15.73	15.86
4224	NYSE	MOV	Thu, Dec 16, 2010	16.00	16.27	15.91	15.92
4223	NYSE	MOV	Wed, Dec 15, 2010	16.20	16.53	15.86	15.97
4222	NYSE	MOV	Tue, Dec 14, 2010	16.51	16.69	16.16	16.27
4221	NYSE	MOV	Mon, Dec 13, 2010	16.89	16.99	16.40	16.40
4220	NYSE	MOV	Fri, Dec 10, 2010	16.72	16.95	16.67	16.76
4219	NYSE	MOV	Thu, Dec 9, 2010	16.98	17.09	16.36	16.64
4218	NYSE	MOV	Wed, Dec 8, 2010	16.29	16.83	16.00	16.75
4217	NYSE	MOV	Tue, Dec 7, 2010	16.42	16.42	15.68	16.23
4216	NYSE	MOV	Mon, Dec 6, 2010	15.89	16.67	15.34	16.25
4215	NYSE	MOV	Fri, Dec 3, 2010	14.85	16.33	14.74	15.90
4214	NYSE	MOV	Thu, Dec 2, 2010	13.09	15.64	12.80	14.97
4213	NYSE	MOV	Wed, Dec 1, 2010	12.30	12.53	12.30	12.46
4212	NYSE	MOV	Tue, Nov 30, 2010	12.24	12.34	11.84	12.00
4211	NYSE	MOV	Mon, Nov 29, 2010	12.32	12.50	11.83	12.46
4210	NYSE	MOV	Fri, Nov 26, 2010	11.88	12.46	11.86	12.32
4209	NYSE	MOV	Wed, Nov 24, 2010	11.60	11.99	11.51	11.98
4208	NYSE	MOV	Tue, Nov 23, 2010	11.40	11.52	11.31	11.43
4207	NYSE	MOV	Mon, Nov 22, 2010	11.35	11.59	11.21	11.59
4206	NYSE	MOV	Fri, Nov 19, 2010	11.40	11.48	11.23	11.40
4205	NYSE	MOV	Thu, Nov 18, 2010	11.30	11.63	11.28	11.42
4204	NYSE	MOV	Wed, Nov 17, 2010	11.10	11.28	11.05	11.21
4203	NYSE	MOV	Tue, Nov 16, 2010	11.27	11.33	10.99	11.10
4202	NYSE	MOV	Mon, Nov 15, 2010	11.37	11.53	11.28	11.37
4201	NYSE	MOV	Fri, Nov 12, 2010	11.43	11.60	11.27	11.28
4200	NYSE	MOV	Thu, Nov 11, 2010	11.51	11.73	11.46	11.57
4199	NYSE	MOV	Wed, Nov 10, 2010	11.73	11.74	11.39	11.70
4198	NYSE	MOV	Tue, Nov 9, 2010	11.67	11.78	11.56	11.72
4197	NYSE	MOV	Mon, Nov 8, 2010	11.51	11.64	11.31	11.61
4196	NYSE	MOV	Fri, Nov 5, 2010	11.67	11.79	11.43	11.50
4195	NYSE	MOV	Thu, Nov 4, 2010	11.50	11.74	11.35	11.70
4194	NYSE	MOV	Wed, Nov 3, 2010	11.41	11.45	11.26	11.35
4193	NYSE	MOV	Tue, Nov 2, 2010	11.13	11.45	11.13	11.43
4192	NYSE	MOV	Mon, Nov 1, 2010	11.23	11.35	10.77	10.94
4191	NYSE	MOV	Fri, Oct 29, 2010	11.11	11.30	11.11	11.24
4190	NYSE	MOV	Thu, Oct 28, 2010	11.55	11.55	11.05	11.17
4189	NYSE	MOV	Wed, Oct 27, 2010	11.37	11.52	11.19	11.51
4188	NYSE	MOV	Tue, Oct 26, 2010	11.15	11.53	10.98	11.50
4187	NYSE	MOV	Mon, Oct 25, 2010	11.22	11.33	11.17	11.27
4186	NYSE	MOV	Fri, Oct 22, 2010	11.32	11.47	11.10	11.14
4185	NYSE	MOV	Thu, Oct 21, 2010	11.51	11.64	10.96	11.24
4184	NYSE	MOV	Wed, Oct 20, 2010	11.31	11.50	11.12	11.40
4183	NYSE	MOV	Tue, Oct 19, 2010	11.52	11.73	11.14	11.20
4182	NYSE	MOV	Mon, Oct 18, 2010	11.59	11.74	11.56	11.73
4181	NYSE	MOV	Fri, Oct 15, 2010	11.61	11.64	11.31	11.58
4180	NYSE	MOV	Thu, Oct 14, 2010	11.53	11.62	11.16	11.49
4179	NYSE	MOV	Wed, Oct 13, 2010	11.38	11.65	11.17	11.52
4178	NYSE	MOV	Tue, Oct 12, 2010	11.16	11.36	10.98	11.27
4177	NYSE	MOV	Mon, Oct 11, 2010	11.46	11.51	11.21	11.24
4176	NYSE	MOV	Fri, Oct 8, 2010	11.31	11.58	11.27	11.50
4175	NYSE	MOV	Thu, Oct 7, 2010	11.64	11.65	11.24	11.27
4174	NYSE	MOV	Wed, Oct 6, 2010	11.24	11.58	11.14	11.57
4173	NYSE	MOV	Tue, Oct 5, 2010	10.93	11.39	10.69	11.30
4172	NYSE	MOV	Mon, Oct 4, 2010	10.91	10.96	10.65	10.74
4171	NYSE	MOV	Fri, Oct 1, 2010	10.99	11.03	10.73	10.97
4170	NYSE	MOV	Thu, Sep 30, 2010	11.23	11.23	10.76	10.88
4169	NYSE	MOV	Wed, Sep 29, 2010	11.17	11.25	10.88	11.10
4168	NYSE	MOV	Tue, Sep 28, 2010	11.31	11.45	10.88	11.25
4167	NYSE	MOV	Mon, Sep 27, 2010	11.63	11.63	11.25	11.30
4166	NYSE	MOV	Fri, Sep 24, 2010	11.21	11.63	11.00	11.62
4165	NYSE	MOV	Thu, Sep 23, 2010	10.82	11.10	10.82	11.00
4164	NYSE	MOV	Wed, Sep 22, 2010	11.28	11.33	10.89	10.93
4163	NYSE	MOV	Tue, Sep 21, 2010	11.57	11.58	11.23	11.31
4162	NYSE	MOV	Mon, Sep 20, 2010	11.01	11.65	10.79	11.62
4161	NYSE	MOV	Fri, Sep 17, 2010	11.13	11.13	10.70	10.94
4160	NYSE	MOV	Thu, Sep 16, 2010	10.95	10.96	10.74	10.92
4159	NYSE	MOV	Wed, Sep 15, 2010	10.91	11.15	10.76	11.01
4158	NYSE	MOV	Tue, Sep 14, 2010	11.19	11.24	10.83	10.92
4157	NYSE	MOV	Mon, Sep 13, 2010	10.99	11.26	10.87	11.21
4156	NYSE	MOV	Fri, Sep 10, 2010	10.59	10.88	10.57	10.80
4155	NYSE	MOV	Thu, Sep 9, 2010	10.66	10.66	10.40	10.59
4154	NYSE	MOV	Wed, Sep 8, 2010	10.17	10.49	10.16	10.45
4153	NYSE	MOV	Tue, Sep 7, 2010	10.47	10.51	10.01	10.10
4152	NYSE	MOV	Fri, Sep 3, 2010	10.34	11.00	10.32	10.56
4151	NYSE	MOV	Thu, Sep 2, 2010	9.80	10.30	9.50	10.24
4150	NYSE	MOV	Wed, Sep 1, 2010	10.38	10.97	10.30	10.78
4149	NYSE	MOV	Tue, Aug 31, 2010	10.51	10.56	10.05	10.14
4148	NYSE	MOV	Mon, Aug 30, 2010	10.64	10.66	10.40	10.55
4147	NYSE	MOV	Fri, Aug 27, 2010	10.26	10.67	10.00	10.65
4146	NYSE	MOV	Thu, Aug 26, 2010	10.32	10.36	10.00	10.12
4145	NYSE	MOV	Wed, Aug 25, 2010	10.12	10.29	10.03	10.28
4144	NYSE	MOV	Tue, Aug 24, 2010	10.22	10.50	10.02	10.20
4143	NYSE	MOV	Mon, Aug 23, 2010	11.01	11.06	10.25	10.35
4142	NYSE	MOV	Fri, Aug 20, 2010	10.87	10.97	10.53	10.92
4141	NYSE	MOV	Thu, Aug 19, 2010	11.15	11.47	10.92	10.96
4140	NYSE	MOV	Wed, Aug 18, 2010	11.36	11.51	11.11	11.25
4139	NYSE	MOV	Tue, Aug 17, 2010	11.28	11.66	11.06	11.35
4138	NYSE	MOV	Mon, Aug 16, 2010	10.70	11.18	10.42	11.09
4137	NYSE	MOV	Fri, Aug 13, 2010	10.75	10.90	10.70	10.75
4136	NYSE	MOV	Thu, Aug 12, 2010	10.68	10.95	10.56	10.83
4135	NYSE	MOV	Wed, Aug 11, 2010	10.81	11.03	10.55	10.97
4134	NYSE	MOV	Tue, Aug 10, 2010	11.33	11.41	11.05	11.11
4133	NYSE	MOV	Mon, Aug 9, 2010	11.74	11.74	11.34	11.56
4132	NYSE	MOV	Fri, Aug 6, 2010	11.44	11.69	11.23	11.60
4131	NYSE	MOV	Thu, Aug 5, 2010	11.73	11.84	11.50	11.66
4130	NYSE	MOV	Wed, Aug 4, 2010	11.51	11.87	11.47	11.83
4129	NYSE	MOV	Tue, Aug 3, 2010	11.58	11.65	11.19	11.45
4128	NYSE	MOV	Mon, Aug 2, 2010	11.55	11.77	11.38	11.62
4127	NYSE	MOV	Fri, Jul 30, 2010	11.25	11.60	11.01	11.36
4126	NYSE	MOV	Thu, Jul 29, 2010	11.64	11.65	11.20	11.49
4125	NYSE	MOV	Wed, Jul 28, 2010	12.26	12.27	11.52	11.55
4124	NYSE	MOV	Tue, Jul 27, 2010	12.26	12.76	12.22	12.24
4123	NYSE	MOV	Mon, Jul 26, 2010	11.67	12.19	11.60	12.16
4122	NYSE	MOV	Fri, Jul 23, 2010	11.27	11.81	11.08	11.66
4121	NYSE	MOV	Thu, Jul 22, 2010	11.13	11.48	11.01	11.37
4120	NYSE	MOV	Wed, Jul 21, 2010	10.82	11.26	10.61	10.92
4119	NYSE	MOV	Tue, Jul 20, 2010	10.02	10.68	9.93	10.68
4118	NYSE	MOV	Mon, Jul 19, 2010	10.22	10.28	9.79	10.23
4117	NYSE	MOV	Fri, Jul 16, 2010	10.48	10.59	10.10	10.20
4116	NYSE	MOV	Thu, Jul 15, 2010	10.67	10.76	10.23	10.57
4115	NYSE	MOV	Wed, Jul 14, 2010	10.69	10.73	10.45	10.69
4114	NYSE	MOV	Tue, Jul 13, 2010	10.62	10.84	10.56	10.79
4113	NYSE	MOV	Mon, Jul 12, 2010	10.69	10.87	10.24	10.40
4112	NYSE	MOV	Fri, Jul 9, 2010	10.26	10.81	10.26	10.77
4111	NYSE	MOV	Thu, Jul 8, 2010	10.02	10.37	9.84	10.32
4110	NYSE	MOV	Wed, Jul 7, 2010	9.97	9.98	9.51	9.89
4109	NYSE	MOV	Tue, Jul 6, 2010	10.45	10.67	9.91	9.94
4108	NYSE	MOV	Fri, Jul 2, 2010	10.88	10.88	10.29	10.34
4107	NYSE	MOV	Thu, Jul 1, 2010	10.66	10.87	10.12	10.80
4106	NYSE	MOV	Wed, Jun 30, 2010	10.61	10.86	10.60	10.68
4105	NYSE	MOV	Tue, Jun 29, 2010	10.75	10.79	10.45	10.66
4104	NYSE	MOV	Mon, Jun 28, 2010	11.05	11.21	10.89	10.96
4103	NYSE	MOV	Fri, Jun 25, 2010	10.93	11.17	10.69	10.96
4102	NYSE	MOV	Thu, Jun 24, 2010	11.07	11.24	10.85	10.89
4101	NYSE	MOV	Wed, Jun 23, 2010	11.14	11.39	10.88	11.21
4100	NYSE	MOV	Tue, Jun 22, 2010	11.89	12.01	11.12	11.13
4099	NYSE	MOV	Mon, Jun 21, 2010	12.39	12.44	11.73	11.86
4098	NYSE	MOV	Fri, Jun 18, 2010	12.35	12.35	12.10	12.21
4097	NYSE	MOV	Thu, Jun 17, 2010	12.46	12.55	12.11	12.32
4096	NYSE	MOV	Wed, Jun 16, 2010	12.24	12.43	11.90	12.35
4095	NYSE	MOV	Tue, Jun 15, 2010	12.28	12.46	12.00	12.37
4094	NYSE	MOV	Mon, Jun 14, 2010	11.91	12.55	11.85	12.09
4093	NYSE	MOV	Fri, Jun 11, 2010	11.62	11.89	11.43	11.70
4092	NYSE	MOV	Thu, Jun 10, 2010	11.53	12.02	11.47	11.76
4091	NYSE	MOV	Wed, Jun 9, 2010	11.41	11.86	11.20	11.24
4090	NYSE	MOV	Tue, Jun 8, 2010	11.45	11.85	11.17	11.23
4089	NYSE	MOV	Mon, Jun 7, 2010	11.70	11.86	11.30	11.34
4088	NYSE	MOV	Fri, Jun 4, 2010	11.83	11.97	11.59	11.66
4087	NYSE	MOV	Thu, Jun 3, 2010	12.29	12.49	11.90	12.23
4086	NYSE	MOV	Wed, Jun 2, 2010	12.12	12.24	11.83	12.09
4085	NYSE	MOV	Tue, Jun 1, 2010	12.16	12.64	11.90	11.97
4084	NYSE	MOV	Fri, May 28, 2010	12.48	12.60	12.11	12.28
4083	NYSE	MOV	Thu, May 27, 2010	12.06	13.17	11.74	12.70
4082	NYSE	MOV	Wed, May 26, 2010	11.29	11.50	10.92	11.08
4081	NYSE	MOV	Tue, May 25, 2010	10.84	11.31	10.65	11.24
4080	NYSE	MOV	Mon, May 24, 2010	11.50	11.87	11.11	11.13
4079	NYSE	MOV	Fri, May 21, 2010	11.13	11.80	10.94	11.55
4078	NYSE	MOV	Thu, May 20, 2010	12.17	12.17	11.22	11.29
4077	NYSE	MOV	Wed, May 19, 2010	12.46	12.68	12.03	12.54
4076	NYSE	MOV	Tue, May 18, 2010	13.89	13.97	12.42	12.56
4075	NYSE	MOV	Mon, May 17, 2010	12.89	13.72	12.49	13.66
4074	NYSE	MOV	Fri, May 14, 2010	12.77	12.85	12.42	12.76
4073	NYSE	MOV	Thu, May 13, 2010	13.14	13.24	12.59	12.94
4072	NYSE	MOV	Wed, May 12, 2010	12.77	13.20	12.32	13.14
4071	NYSE	MOV	Tue, May 11, 2010	11.89	12.85	11.66	12.77
4070	NYSE	MOV	Mon, May 10, 2010	11.28	12.07	11.28	12.00
4069	NYSE	MOV	Fri, May 7, 2010	11.82	11.82	10.92	11.03
4068	NYSE	MOV	Thu, May 6, 2010	11.99	12.38	11.14	11.58
4067	NYSE	MOV	Wed, May 5, 2010	12.04	12.37	11.67	12.11
4066	NYSE	MOV	Tue, May 4, 2010	12.80	12.80	12.12	12.31
4065	NYSE	MOV	Mon, May 3, 2010	12.50	13.05	12.30	13.02
4064	NYSE	MOV	Fri, Apr 30, 2010	13.53	13.76	12.40	12.41
4063	NYSE	MOV	Thu, Apr 29, 2010	12.95	13.60	12.79	13.60
4062	NYSE	MOV	Wed, Apr 28, 2010	12.82	12.99	12.72	12.92
4061	NYSE	MOV	Tue, Apr 27, 2010	12.85	13.22	12.70	12.71
4060	NYSE	MOV	Mon, Apr 26, 2010	13.13	13.30	12.84	12.87
4059	NYSE	MOV	Fri, Apr 23, 2010	12.92	13.22	12.87	13.18
4058	NYSE	MOV	Thu, Apr 22, 2010	12.77	13.02	12.46	12.94
4057	NYSE	MOV	Wed, Apr 21, 2010	13.03	13.09	12.73	12.95
4056	NYSE	MOV	Tue, Apr 20, 2010	12.98	13.25	12.80	13.04
4055	NYSE	MOV	Mon, Apr 19, 2010	12.97	13.30	12.67	12.99
4054	NYSE	MOV	Fri, Apr 16, 2010	13.31	13.46	13.06	13.15
4053	NYSE	MOV	Thu, Apr 15, 2010	13.66	13.69	13.38	13.42
4052	NYSE	MOV	Wed, Apr 14, 2010	13.42	13.65	13.40	13.62
4051	NYSE	MOV	Tue, Apr 13, 2010	13.57	13.68	13.36	13.40
4050	NYSE	MOV	Mon, Apr 12, 2010	13.48	13.67	13.43	13.52
4049	NYSE	MOV	Fri, Apr 9, 2010	13.41	13.59	13.21	13.46
4048	NYSE	MOV	Thu, Apr 8, 2010	13.26	13.39	13.15	13.37
4047	NYSE	MOV	Wed, Apr 7, 2010	13.00	13.41	12.88	13.38
4046	NYSE	MOV	Tue, Apr 6, 2010	12.94	13.25	12.77	13.12
4045	NYSE	MOV	Mon, Apr 5, 2010	11.10	13.03	11.06	12.85
4044	NYSE	MOV	Thu, Apr 1, 2010	11.83	11.83	10.96	11.12
4043	NYSE	MOV	Wed, Mar 31, 2010	11.41	11.67	11.25	11.28
4042	NYSE	MOV	Tue, Mar 30, 2010	11.35	11.51	11.25	11.50
4041	NYSE	MOV	Mon, Mar 29, 2010	11.65	11.65	11.34	11.37
4040	NYSE	MOV	Fri, Mar 26, 2010	11.82	11.89	11.37	11.65
4039	NYSE	MOV	Thu, Mar 25, 2010	11.83	12.15	11.69	11.74
4038	NYSE	MOV	Wed, Mar 24, 2010	11.69	11.96	11.53	11.79
4037	NYSE	MOV	Tue, Mar 23, 2010	11.42	11.84	11.34	11.79
4036	NYSE	MOV	Mon, Mar 22, 2010	11.09	11.48	10.92	11.45
4035	NYSE	MOV	Fri, Mar 19, 2010	11.45	11.48	11.02	11.17
4034	NYSE	MOV	Thu, Mar 18, 2010	11.16	11.69	11.05	11.39
4033	NYSE	MOV	Wed, Mar 17, 2010	11.33	11.73	11.02	11.11
4032	NYSE	MOV	Tue, Mar 16, 2010	12.91	13.00	11.20	11.42
4031	NYSE	MOV	Mon, Mar 15, 2010	13.98	14.16	13.89	14.10
4030	NYSE	MOV	Fri, Mar 12, 2010	13.82	14.09	13.50	14.03
4029	NYSE	MOV	Thu, Mar 11, 2010	13.93	13.95	13.65	13.82
4028	NYSE	MOV	Wed, Mar 10, 2010	14.00	14.63	13.82	14.11
4027	NYSE	MOV	Tue, Mar 9, 2010	13.54	14.11	13.54	14.07
4026	NYSE	MOV	Mon, Mar 8, 2010	13.64	13.75	13.38	13.64
4025	NYSE	MOV	Fri, Mar 5, 2010	13.43	13.80	13.34	13.60
4024	NYSE	MOV	Thu, Mar 4, 2010	13.15	13.64	13.09	13.44
4023	NYSE	MOV	Wed, Mar 3, 2010	13.07	13.23	12.91	13.07
4022	NYSE	MOV	Tue, Mar 2, 2010	13.25	13.25	13.03	13.08
4021	NYSE	MOV	Mon, Mar 1, 2010	12.85	13.25	12.85	13.18
4020	NYSE	MOV	Fri, Feb 26, 2010	13.14	13.20	12.72	12.80
4019	NYSE	MOV	Thu, Feb 25, 2010	12.81	13.11	12.73	13.09
4018	NYSE	MOV	Wed, Feb 24, 2010	13.15	13.35	13.01	13.03
4017	NYSE	MOV	Tue, Feb 23, 2010	12.85	13.15	12.50	13.14
4016	NYSE	MOV	Mon, Feb 22, 2010	13.10	13.10	12.44	12.85
4015	NYSE	MOV	Fri, Feb 19, 2010	12.58	12.92	12.42	12.92
4014	NYSE	MOV	Thu, Feb 18, 2010	12.24	12.65	12.19	12.62
4013	NYSE	MOV	Wed, Feb 17, 2010	12.28	12.28	11.73	12.22
4012	NYSE	MOV	Tue, Feb 16, 2010	11.84	12.17	11.81	12.17
4011	NYSE	MOV	Fri, Feb 12, 2010	11.32	11.76	11.16	11.68
4010	NYSE	MOV	Thu, Feb 11, 2010	11.00	11.62	10.92	11.44
4009	NYSE	MOV	Wed, Feb 10, 2010	10.82	11.16	10.82	11.04
4008	NYSE	MOV	Tue, Feb 9, 2010	10.58	10.90	10.55	10.84
4007	NYSE	MOV	Mon, Feb 8, 2010	10.26	10.62	10.18	10.45
4006	NYSE	MOV	Fri, Feb 5, 2010	10.30	10.33	10.01	10.30
4005	NYSE	MOV	Thu, Feb 4, 2010	10.64	10.81	10.20	10.38
4004	NYSE	MOV	Wed, Feb 3, 2010	10.90	11.03	10.61	10.68
4003	NYSE	MOV	Tue, Feb 2, 2010	10.83	11.12	10.54	11.04
4002	NYSE	MOV	Mon, Feb 1, 2010	10.95	11.05	10.71	10.78
4001	NYSE	MOV	Fri, Jan 29, 2010	11.07	11.14	10.93	10.93
4000	NYSE	MOV	Thu, Jan 28, 2010	11.39	11.39	10.85	11.02
3999	NYSE	MOV	Wed, Jan 27, 2010	11.05	11.39	11.00	11.34
3998	NYSE	MOV	Tue, Jan 26, 2010	11.22	11.36	11.08	11.14
3997	NYSE	MOV	Mon, Jan 25, 2010	11.52	11.52	11.18	11.21
3996	NYSE	MOV	Fri, Jan 22, 2010	11.45	11.95	11.27	11.44
3995	NYSE	MOV	Thu, Jan 21, 2010	11.78	11.84	11.36	11.43
3994	NYSE	MOV	Wed, Jan 20, 2010	11.65	11.83	11.55	11.70
3993	NYSE	MOV	Tue, Jan 19, 2010	11.76	11.84	11.54	11.81
3992	NYSE	MOV	Fri, Jan 15, 2010	11.73	11.87	11.36	11.71
3991	NYSE	MOV	Thu, Jan 14, 2010	11.67	11.85	11.58	11.70
3990	NYSE	MOV	Wed, Jan 13, 2010	11.43	11.75	11.29	11.67
3989	NYSE	MOV	Tue, Jan 12, 2010	10.68	11.40	10.68	11.38
3988	NYSE	MOV	Mon, Jan 11, 2010	10.19	10.89	10.18	10.78
3987	NYSE	MOV	Fri, Jan 8, 2010	10.08	10.15	10.05	10.12
3986	NYSE	MOV	Thu, Jan 7, 2010	9.93	10.18	9.83	10.13
3985	NYSE	MOV	Wed, Jan 6, 2010	10.08	10.08	9.73	9.89
3984	NYSE	MOV	Tue, Jan 5, 2010	10.13	10.14	9.92	10.07
3983	NYSE	MOV	Mon, Jan 4, 2010	9.92	10.10	9.76	10.10
3982	NYSE	MOV	Thu, Dec 31, 2009	9.90	9.97	9.70	9.72
3981	NYSE	MOV	Wed, Dec 30, 2009	9.77	9.91	9.56	9.91
3980	NYSE	MOV	Tue, Dec 29, 2009	9.47	9.80	9.47	9.78
3979	NYSE	MOV	Mon, Dec 28, 2009	9.42	9.48	9.31	9.47
3978	NYSE	MOV	Thu, Dec 24, 2009	9.35	9.41	9.26	9.35
3977	NYSE	MOV	Wed, Dec 23, 2009	9.38	9.39	9.14	9.33
3976	NYSE	MOV	Tue, Dec 22, 2009	9.45	9.56	9.18	9.29
3975	NYSE	MOV	Mon, Dec 21, 2009	9.17	9.69	9.16	9.47
3974	NYSE	MOV	Fri, Dec 18, 2009	9.71	9.80	9.12	9.22
3973	NYSE	MOV	Thu, Dec 17, 2009	9.88	9.94	9.51	9.54
3972	NYSE	MOV	Wed, Dec 16, 2009	10.06	10.10	9.83	9.93
3971	NYSE	MOV	Tue, Dec 15, 2009	9.69	10.13	9.56	9.93
3970	NYSE	MOV	Mon, Dec 14, 2009	9.31	9.65	9.20	9.65
3969	NYSE	MOV	Fri, Dec 11, 2009	9.35	9.40	9.13	9.27
3968	NYSE	MOV	Thu, Dec 10, 2009	9.37	9.50	9.24	9.35
3967	NYSE	MOV	Wed, Dec 9, 2009	9.10	9.50	8.66	9.45
3966	NYSE	MOV	Tue, Dec 8, 2009	10.80	10.95	10.55	10.85
3965	NYSE	MOV	Mon, Dec 7, 2009	10.57	10.95	10.55	10.92
3964	NYSE	MOV	Fri, Dec 4, 2009	10.59	10.84	10.32	10.60
3963	NYSE	MOV	Thu, Dec 3, 2009	10.51	10.61	10.34	10.38
3962	NYSE	MOV	Wed, Dec 2, 2009	10.44	10.65	10.36	10.42
3961	NYSE	MOV	Tue, Dec 1, 2009	10.43	10.53	10.21	10.44
3960	NYSE	MOV	Mon, Nov 30, 2009	10.20	10.32	10.17	10.29
3959	NYSE	MOV	Fri, Nov 27, 2009	10.25	10.36	10.18	10.18
3958	NYSE	MOV	Wed, Nov 25, 2009	10.68	10.68	10.51	10.54
3957	NYSE	MOV	Tue, Nov 24, 2009	10.51	10.59	10.27	10.49
3956	NYSE	MOV	Mon, Nov 23, 2009	10.63	10.98	10.45	10.55
3955	NYSE	MOV	Fri, Nov 20, 2009	10.44	10.55	10.27	10.49
3954	NYSE	MOV	Thu, Nov 19, 2009	10.69	10.89	10.45	10.50
3953	NYSE	MOV	Wed, Nov 18, 2009	10.85	10.97	10.61	10.85
3952	NYSE	MOV	Tue, Nov 17, 2009	10.91	11.02	10.80	10.80
3951	NYSE	MOV	Mon, Nov 16, 2009	10.55	11.09	10.55	10.98
3950	NYSE	MOV	Fri, Nov 13, 2009	10.41	10.57	10.22	10.48
3949	NYSE	MOV	Thu, Nov 12, 2009	10.86	10.98	10.36	10.45
3948	NYSE	MOV	Wed, Nov 11, 2009	11.13	11.26	10.63	10.90
3947	NYSE	MOV	Tue, Nov 10, 2009	11.07	11.18	11.00	11.01
3946	NYSE	MOV	Mon, Nov 9, 2009	11.19	11.22	11.00	11.17
3945	NYSE	MOV	Fri, Nov 6, 2009	11.11	11.23	10.96	11.04
3944	NYSE	MOV	Thu, Nov 5, 2009	10.70	11.43	10.69	11.23
3943	NYSE	MOV	Wed, Nov 4, 2009	10.76	11.14	10.41	10.62
3942	NYSE	MOV	Tue, Nov 3, 2009	10.40	10.69	10.33	10.57
3941	NYSE	MOV	Mon, Nov 2, 2009	10.66	10.82	10.13	10.47
3940	NYSE	MOV	Fri, Oct 30, 2009	10.95	11.07	10.18	10.48
3939	NYSE	MOV	Thu, Oct 29, 2009	11.10	11.38	10.80	11.03
3938	NYSE	MOV	Wed, Oct 28, 2009	11.43	11.70	10.75	10.93
3937	NYSE	MOV	Tue, Oct 27, 2009	12.61	12.75	11.37	11.42
3936	NYSE	MOV	Mon, Oct 26, 2009	13.07	13.40	12.51	12.54
3935	NYSE	MOV	Fri, Oct 23, 2009	13.82	13.83	13.00	13.05
3934	NYSE	MOV	Thu, Oct 22, 2009	13.55	13.92	13.52	13.72
3933	NYSE	MOV	Wed, Oct 21, 2009	13.70	14.33	13.42	13.51
3932	NYSE	MOV	Tue, Oct 20, 2009	14.37	14.39	13.63	13.79
3931	NYSE	MOV	Mon, Oct 19, 2009	14.42	14.55	13.83	14.39
3930	NYSE	MOV	Fri, Oct 16, 2009	14.39	14.82	13.83	14.29
3929	NYSE	MOV	Thu, Oct 15, 2009	14.87	14.87	14.53	14.60
3928	NYSE	MOV	Wed, Oct 14, 2009	15.06	15.06	14.39	15.02
3927	NYSE	MOV	Tue, Oct 13, 2009	14.76	14.89	14.50	14.81
3926	NYSE	MOV	Mon, Oct 12, 2009	14.80	14.94	14.67	14.77
3925	NYSE	MOV	Fri, Oct 9, 2009	14.64	14.89	14.56	14.76
3924	NYSE	MOV	Thu, Oct 8, 2009	13.69	14.62	13.69	14.56
3923	NYSE	MOV	Wed, Oct 7, 2009	13.31	13.64	13.31	13.62
3922	NYSE	MOV	Tue, Oct 6, 2009	13.15	13.45	12.98	13.31
3921	NYSE	MOV	Mon, Oct 5, 2009	12.91	13.16	12.79	13.02
3920	NYSE	MOV	Fri, Oct 2, 2009	12.95	13.08	12.70	12.72
3919	NYSE	MOV	Thu, Oct 1, 2009	14.39	14.39	12.86	12.90
3918	NYSE	MOV	Wed, Sep 30, 2009	14.78	14.78	13.93	14.53
3917	NYSE	MOV	Tue, Sep 29, 2009	14.55	14.90	14.30	14.73
3916	NYSE	MOV	Mon, Sep 28, 2009	14.33	14.54	14.22	14.49
3915	NYSE	MOV	Fri, Sep 25, 2009	14.55	14.94	14.21	14.32
3914	NYSE	MOV	Thu, Sep 24, 2009	14.79	15.10	14.58	14.75
3913	NYSE	MOV	Wed, Sep 23, 2009	14.17	14.94	14.00	14.70
3912	NYSE	MOV	Tue, Sep 22, 2009	14.12	14.25	14.00	14.15
3911	NYSE	MOV	Mon, Sep 21, 2009	13.97	14.21	13.88	14.00
3910	NYSE	MOV	Fri, Sep 18, 2009	13.93	14.19	13.69	14.16
3909	NYSE	MOV	Thu, Sep 17, 2009	13.48	14.01	13.35	13.88
3908	NYSE	MOV	Wed, Sep 16, 2009	13.05	13.54	13.02	13.48
3907	NYSE	MOV	Tue, Sep 15, 2009	12.93	13.20	12.93	13.11
3906	NYSE	MOV	Mon, Sep 14, 2009	12.83	13.22	12.75	12.94
3905	NYSE	MOV	Fri, Sep 11, 2009	13.17	13.32	12.85	12.90
3904	NYSE	MOV	Thu, Sep 10, 2009	13.08	13.29	13.00	13.18
3903	NYSE	MOV	Wed, Sep 9, 2009	13.03	13.33	12.85	13.08
3902	NYSE	MOV	Tue, Sep 8, 2009	12.75	13.24	12.70	13.00
3901	NYSE	MOV	Fri, Sep 4, 2009	12.57	13.18	12.24	12.51
3900	NYSE	MOV	Thu, Sep 3, 2009	12.42	13.50	11.58	12.09
3899	NYSE	MOV	Wed, Sep 2, 2009	12.17	12.31	11.43	11.47
3898	NYSE	MOV	Tue, Sep 1, 2009	12.81	13.30	12.04	12.16
3897	NYSE	MOV	Mon, Aug 31, 2009	13.07	13.12	12.69	12.85
3896	NYSE	MOV	Fri, Aug 28, 2009	13.53	13.65	13.14	13.27
3895	NYSE	MOV	Thu, Aug 27, 2009	13.13	13.47	12.61	13.36
3894	NYSE	MOV	Wed, Aug 26, 2009	12.64	13.19	12.57	13.02
3893	NYSE	MOV	Tue, Aug 25, 2009	12.68	12.97	12.60	12.76
3892	NYSE	MOV	Mon, Aug 24, 2009	12.89	13.28	12.40	12.54
3891	NYSE	MOV	Fri, Aug 21, 2009	12.03	13.08	12.03	12.82
3890	NYSE	MOV	Thu, Aug 20, 2009	11.75	12.09	11.65	11.99
3889	NYSE	MOV	Wed, Aug 19, 2009	11.48	12.04	11.48	11.74
3888	NYSE	MOV	Tue, Aug 18, 2009	11.78	12.54	11.66	11.84
3887	NYSE	MOV	Mon, Aug 17, 2009	12.25	12.29	11.57	11.67
3886	NYSE	MOV	Fri, Aug 14, 2009	13.04	13.33	12.36	12.57
3885	NYSE	MOV	Thu, Aug 13, 2009	12.88	13.35	12.66	13.09
3884	NYSE	MOV	Wed, Aug 12, 2009	12.52	13.03	12.45	12.84
3883	NYSE	MOV	Tue, Aug 11, 2009	13.11	13.18	12.50	12.52
3882	NYSE	MOV	Mon, Aug 10, 2009	13.16	13.29	12.74	13.15
3881	NYSE	MOV	Fri, Aug 7, 2009	13.20	13.52	13.00	13.23
3880	NYSE	MOV	Thu, Aug 6, 2009	13.29	13.62	12.87	12.93
3879	NYSE	MOV	Wed, Aug 5, 2009	13.94	13.96	13.22	13.39
3878	NYSE	MOV	Tue, Aug 4, 2009	13.78	14.04	13.62	13.88
3877	NYSE	MOV	Mon, Aug 3, 2009	14.30	14.45	13.96	14.20
3876	NYSE	MOV	Fri, Jul 31, 2009	14.49	14.85	14.25	14.28
3875	NYSE	MOV	Thu, Jul 30, 2009	14.73	15.56	14.42	14.61
3874	NYSE	MOV	Wed, Jul 29, 2009	14.36	14.72	14.19	14.55
3873	NYSE	MOV	Tue, Jul 28, 2009	14.18	14.62	14.11	14.55
3872	NYSE	MOV	Mon, Jul 27, 2009	13.73	14.54	13.65	14.42
3871	NYSE	MOV	Fri, Jul 24, 2009	13.68	13.83	13.23	13.80
3870	NYSE	MOV	Thu, Jul 23, 2009	12.38	13.76	12.30	13.74
3869	NYSE	MOV	Wed, Jul 22, 2009	11.85	12.62	11.75	12.43
3868	NYSE	MOV	Tue, Jul 21, 2009	11.79	12.00	11.71	11.91
3867	NYSE	MOV	Mon, Jul 20, 2009	11.69	12.09	11.50	11.82
3866	NYSE	MOV	Fri, Jul 17, 2009	11.60	11.60	11.41	11.50
3865	NYSE	MOV	Thu, Jul 16, 2009	10.81	11.60	10.66	11.52
3864	NYSE	MOV	Wed, Jul 15, 2009	10.38	10.87	10.38	10.84
3863	NYSE	MOV	Tue, Jul 14, 2009	9.97	10.45	9.94	10.27
3862	NYSE	MOV	Mon, Jul 13, 2009	9.60	10.00	9.60	9.90
3861	NYSE	MOV	Fri, Jul 10, 2009	9.12	9.59	9.12	9.52
3860	NYSE	MOV	Thu, Jul 9, 2009	9.68	9.88	9.31	9.35
3859	NYSE	MOV	Wed, Jul 8, 2009	9.43	9.70	9.28	9.63
3858	NYSE	MOV	Tue, Jul 7, 2009	9.99	9.99	9.38	9.41
3857	NYSE	MOV	Mon, Jul 6, 2009	9.96	10.36	9.54	9.93
3856	NYSE	MOV	Thu, Jul 2, 2009	10.02	10.28	9.77	9.90
3855	NYSE	MOV	Wed, Jul 1, 2009	10.61	10.65	9.88	10.24
3854	NYSE	MOV	Tue, Jun 30, 2009	10.52	10.83	10.38	10.54
3853	NYSE	MOV	Mon, Jun 29, 2009	10.49	10.59	10.02	10.49
3852	NYSE	MOV	Fri, Jun 26, 2009	10.76	10.77	9.72	10.35
3851	NYSE	MOV	Thu, Jun 25, 2009	10.55	10.96	10.42	10.95
3850	NYSE	MOV	Wed, Jun 24, 2009	10.59	10.92	10.36	10.59
3849	NYSE	MOV	Tue, Jun 23, 2009	10.64	11.04	10.24	10.52
3848	NYSE	MOV	Mon, Jun 22, 2009	10.80	11.07	10.57	10.59
3847	NYSE	MOV	Fri, Jun 19, 2009	11.16	11.95	11.00	11.07
3846	NYSE	MOV	Thu, Jun 18, 2009	11.03	11.25	10.56	11.03
3845	NYSE	MOV	Wed, Jun 17, 2009	10.90	11.19	10.90	11.03
3844	NYSE	MOV	Tue, Jun 16, 2009	11.23	11.46	10.94	11.03
3843	NYSE	MOV	Mon, Jun 15, 2009	10.95	11.28	10.86	11.04
3842	NYSE	MOV	Fri, Jun 12, 2009	11.80	11.91	10.89	11.23
3841	NYSE	MOV	Thu, Jun 11, 2009	11.06	13.00	11.06	12.05
3840	NYSE	MOV	Wed, Jun 10, 2009	10.37	11.58	10.15	11.15
3839	NYSE	MOV	Tue, Jun 9, 2009	9.55	10.48	8.95	10.24
3838	NYSE	MOV	Mon, Jun 8, 2009	8.29	8.35	8.04	8.10
3837	NYSE	MOV	Fri, Jun 5, 2009	8.28	8.37	8.16	8.27
3836	NYSE	MOV	Thu, Jun 4, 2009	8.36	8.36	8.02	8.15
3835	NYSE	MOV	Wed, Jun 3, 2009	8.46	8.50	8.15	8.28
3834	NYSE	MOV	Tue, Jun 2, 2009	8.50	8.60	8.03	8.52
3833	NYSE	MOV	Mon, Jun 1, 2009	7.73	8.57	7.73	8.50
3832	NYSE	MOV	Fri, May 29, 2009	7.25	7.61	7.25	7.58
3831	NYSE	MOV	Thu, May 28, 2009	7.38	7.44	7.02	7.20
3830	NYSE	MOV	Wed, May 27, 2009	7.77	7.86	7.27	7.29
3829	NYSE	MOV	Tue, May 26, 2009	7.29	7.89	7.22	7.79
3828	NYSE	MOV	Fri, May 22, 2009	7.65	7.87	7.28	7.40
3827	NYSE	MOV	Thu, May 21, 2009	7.70	7.77	7.32	7.58
3826	NYSE	MOV	Wed, May 20, 2009	8.04	8.34	7.71	7.82
3825	NYSE	MOV	Tue, May 19, 2009	8.20	8.24	7.88	7.94
3824	NYSE	MOV	Mon, May 18, 2009	7.35	8.19	7.30	8.17
3823	NYSE	MOV	Fri, May 15, 2009	7.17	7.35	6.99	7.22
3822	NYSE	MOV	Thu, May 14, 2009	7.51	7.74	7.02	7.20
3821	NYSE	MOV	Wed, May 13, 2009	8.02	8.02	7.48	7.49
3820	NYSE	MOV	Tue, May 12, 2009	8.62	8.64	7.93	8.08
3819	NYSE	MOV	Mon, May 11, 2009	8.50	8.73	8.42	8.55
3818	NYSE	MOV	Fri, May 8, 2009	8.84	9.05	8.78	8.85
3817	NYSE	MOV	Thu, May 7, 2009	9.16	9.16	8.71	8.77
3816	NYSE	MOV	Wed, May 6, 2009	9.01	9.03	8.72	8.95
3815	NYSE	MOV	Tue, May 5, 2009	8.98	8.98	8.70	8.86
3814	NYSE	MOV	Mon, May 4, 2009	9.02	9.62	8.82	9.06
3813	NYSE	MOV	Fri, May 1, 2009	9.23	9.23	8.85	8.94
3812	NYSE	MOV	Thu, Apr 30, 2009	9.28	9.70	9.17	9.17
3811	NYSE	MOV	Wed, Apr 29, 2009	9.44	9.44	9.06	9.22
3810	NYSE	MOV	Tue, Apr 28, 2009	8.89	9.18	8.85	9.13
3809	NYSE	MOV	Mon, Apr 27, 2009	8.56	9.00	8.56	8.96
3808	NYSE	MOV	Fri, Apr 24, 2009	8.58	9.00	8.41	8.80
3807	NYSE	MOV	Thu, Apr 23, 2009	8.78	9.00	8.35	8.59
3806	NYSE	MOV	Wed, Apr 22, 2009	8.16	8.91	7.92	8.64
3805	NYSE	MOV	Tue, Apr 21, 2009	7.48	8.43	7.38	8.32
3804	NYSE	MOV	Mon, Apr 20, 2009	7.74	7.86	7.49	7.60
3803	NYSE	MOV	Fri, Apr 17, 2009	6.81	7.94	6.76	7.83
3802	NYSE	MOV	Thu, Apr 16, 2009	6.71	6.79	6.13	6.77
3801	NYSE	MOV	Wed, Apr 15, 2009	6.50	6.80	6.37	6.58
3800	NYSE	MOV	Tue, Apr 14, 2009	7.01	7.04	6.46	6.62
3799	NYSE	MOV	Mon, Apr 13, 2009	7.71	7.83	7.03	7.15
3798	NYSE	MOV	Thu, Apr 9, 2009	7.54	7.90	7.15	7.83
3797	NYSE	MOV	Wed, Apr 8, 2009	8.13	8.48	7.91	8.31
3796	NYSE	MOV	Tue, Apr 7, 2009	8.18	8.28	7.98	7.98
3795	NYSE	MOV	Mon, Apr 6, 2009	8.33	8.44	8.26	8.34
3794	NYSE	MOV	Fri, Apr 3, 2009	8.22	8.42	8.22	8.42
3793	NYSE	MOV	Thu, Apr 2, 2009	7.64	8.30	7.53	8.22
3792	NYSE	MOV	Wed, Apr 1, 2009	7.43	7.77	7.37	7.65
3791	NYSE	MOV	Tue, Mar 31, 2009	7.60	7.75	7.13	7.54
3790	NYSE	MOV	Mon, Mar 30, 2009	7.80	8.11	7.49	7.54
3789	NYSE	MOV	Fri, Mar 27, 2009	7.97	8.38	7.95	8.05
3788	NYSE	MOV	Thu, Mar 26, 2009	7.61	8.25	7.49	8.15
3787	NYSE	MOV	Wed, Mar 25, 2009	7.38	7.61	7.16	7.47
3786	NYSE	MOV	Tue, Mar 24, 2009	7.63	7.81	7.32	7.38
3785	NYSE	MOV	Mon, Mar 23, 2009	7.70	7.77	7.34	7.72
3784	NYSE	MOV	Fri, Mar 20, 2009	7.84	7.99	7.03	7.20
3783	NYSE	MOV	Thu, Mar 19, 2009	7.49	7.83	7.49	7.76
3782	NYSE	MOV	Wed, Mar 18, 2009	6.75	7.40	6.75	7.38
3781	NYSE	MOV	Tue, Mar 17, 2009	6.40	6.81	6.35	6.81
3780	NYSE	MOV	Mon, Mar 16, 2009	6.27	6.66	6.25	6.37
3779	NYSE	MOV	Fri, Mar 13, 2009	6.33	6.39	6.04	6.25
3778	NYSE	MOV	Thu, Mar 12, 2009	5.43	6.25	5.36	6.16
3777	NYSE	MOV	Wed, Mar 11, 2009	5.22	5.60	5.13	5.49
3776	NYSE	MOV	Tue, Mar 10, 2009	4.81	5.28	4.80	5.20
3775	NYSE	MOV	Mon, Mar 9, 2009	4.99	5.08	4.65	4.70
3774	NYSE	MOV	Fri, Mar 6, 2009	4.75	5.05	4.75	5.04
3773	NYSE	MOV	Thu, Mar 5, 2009	5.43	5.47	4.76	4.79
3772	NYSE	MOV	Wed, Mar 4, 2009	5.12	5.74	5.06	5.59
3771	NYSE	MOV	Tue, Mar 3, 2009	5.17	5.27	4.91	5.04
3770	NYSE	MOV	Mon, Mar 2, 2009	5.59	5.63	5.16	5.19
3769	NYSE	MOV	Fri, Feb 27, 2009	5.67	5.88	5.61	5.71
3768	NYSE	MOV	Thu, Feb 26, 2009	5.73	6.05	5.67	5.73
3767	NYSE	MOV	Wed, Feb 25, 2009	5.98	6.08	5.49	5.70
3766	NYSE	MOV	Tue, Feb 24, 2009	5.97	6.12	5.82	6.06
3765	NYSE	MOV	Mon, Feb 23, 2009	6.29	6.36	5.79	5.81
3764	NYSE	MOV	Fri, Feb 20, 2009	6.43	6.48	6.24	6.37
3763	NYSE	MOV	Thu, Feb 19, 2009	6.87	6.96	6.47	6.55
3762	NYSE	MOV	Wed, Feb 18, 2009	7.16	7.20	6.69	6.80
3761	NYSE	MOV	Tue, Feb 17, 2009	7.09	7.20	6.81	7.06
3760	NYSE	MOV	Fri, Feb 13, 2009	7.31	7.79	7.19	7.29
3759	NYSE	MOV	Thu, Feb 12, 2009	7.25	7.33	6.94	7.28
3758	NYSE	MOV	Wed, Feb 11, 2009	7.63	7.69	7.22	7.34
3757	NYSE	MOV	Tue, Feb 10, 2009	8.06	8.22	7.28	7.38
3756	NYSE	MOV	Mon, Feb 9, 2009	8.50	8.65	7.93	8.10
3755	NYSE	MOV	Fri, Feb 6, 2009	7.89	8.59	7.88	8.51
3754	NYSE	MOV	Thu, Feb 5, 2009	7.54	8.10	7.43	7.87
3753	NYSE	MOV	Wed, Feb 4, 2009	7.72	7.91	7.55	7.59
3752	NYSE	MOV	Tue, Feb 3, 2009	7.70	7.74	7.59	7.70
3751	NYSE	MOV	Mon, Feb 2, 2009	7.55	7.83	7.55	7.66
3750	NYSE	MOV	Fri, Jan 30, 2009	7.64	7.86	7.44	7.68
3749	NYSE	MOV	Thu, Jan 29, 2009	8.01	8.09	7.55	7.55
3748	NYSE	MOV	Wed, Jan 28, 2009	7.85	8.29	7.74	8.24
3747	NYSE	MOV	Tue, Jan 27, 2009	7.77	7.96	7.57	7.73
3746	NYSE	MOV	Mon, Jan 26, 2009	7.85	8.19	7.64	7.81
3745	NYSE	MOV	Fri, Jan 23, 2009	7.45	8.14	7.35	7.93
3744	NYSE	MOV	Thu, Jan 22, 2009	7.96	7.96	7.46	7.72
3743	NYSE	MOV	Wed, Jan 21, 2009	7.70	8.23	7.61	8.17
3742	NYSE	MOV	Tue, Jan 20, 2009	8.35	8.35	7.66	7.67
3741	NYSE	MOV	Fri, Jan 16, 2009	8.41	8.65	8.18	8.50
3740	NYSE	MOV	Thu, Jan 15, 2009	8.37	8.37	7.66	8.32
3739	NYSE	MOV	Wed, Jan 14, 2009	8.97	8.97	8.30	8.37
3738	NYSE	MOV	Tue, Jan 13, 2009	8.59	9.38	8.57	9.11
3737	NYSE	MOV	Mon, Jan 12, 2009	9.21	9.22	8.48	8.49
3736	NYSE	MOV	Fri, Jan 9, 2009	9.77	10.03	9.06	9.20
3735	NYSE	MOV	Thu, Jan 8, 2009	10.33	10.33	9.60	9.95
3734	NYSE	MOV	Wed, Jan 7, 2009	10.65	10.75	10.03	10.26
3733	NYSE	MOV	Tue, Jan 6, 2009	10.17	11.05	10.11	10.88
3732	NYSE	MOV	Mon, Jan 5, 2009	9.76	10.04	9.60	9.95
3731	NYSE	MOV	Fri, Jan 2, 2009	9.52	9.84	9.33	9.73
3730	NYSE	MOV	Wed, Dec 31, 2008	9.27	9.61	9.09	9.39
3729	NYSE	MOV	Tue, Dec 30, 2008	8.62	9.32	8.56	9.26
3728	NYSE	MOV	Mon, Dec 29, 2008	8.66	8.81	8.35	8.50
3727	NYSE	MOV	Fri, Dec 26, 2008	7.99	8.71	7.97	8.70
3726	NYSE	MOV	Wed, Dec 24, 2008	7.93	8.13	7.91	7.99
3725	NYSE	MOV	Tue, Dec 23, 2008	7.62	7.99	7.62	7.92
3724	NYSE	MOV	Mon, Dec 22, 2008	7.82	7.85	7.27	7.35
3723	NYSE	MOV	Fri, Dec 19, 2008	7.23	8.10	7.23	7.83
3722	NYSE	MOV	Thu, Dec 18, 2008	7.42	7.61	7.08	7.29
3721	NYSE	MOV	Wed, Dec 17, 2008	6.56	7.58	6.33	7.50
3720	NYSE	MOV	Tue, Dec 16, 2008	6.80	6.83	5.94	6.67
3719	NYSE	MOV	Mon, Dec 15, 2008	7.68	7.82	6.37	6.64
3718	NYSE	MOV	Fri, Dec 12, 2008	6.74	7.58	6.00	7.50
3717	NYSE	MOV	Thu, Dec 11, 2008	7.98	7.98	6.52	6.83
3716	NYSE	MOV	Wed, Dec 10, 2008	9.31	9.52	7.38	8.04
3715	NYSE	MOV	Tue, Dec 9, 2008	9.74	10.21	9.02	9.29
3714	NYSE	MOV	Mon, Dec 8, 2008	10.19	10.21	9.61	9.92
3713	NYSE	MOV	Fri, Dec 5, 2008	11.01	11.01	9.61	9.97
3712	NYSE	MOV	Thu, Dec 4, 2008	11.21	11.98	10.45	11.41
3711	NYSE	MOV	Wed, Dec 3, 2008	11.99	13.78	11.99	13.56
3710	NYSE	MOV	Tue, Dec 2, 2008	11.86	12.71	11.86	12.34
3709	NYSE	MOV	Mon, Dec 1, 2008	13.39	13.39	11.59	11.71
3708	NYSE	MOV	Fri, Nov 28, 2008	13.47	13.90	13.23	13.50
3707	NYSE	MOV	Wed, Nov 26, 2008	12.21	13.90	12.21	13.85
3706	NYSE	MOV	Tue, Nov 25, 2008	12.49	12.84	11.90	12.32
3705	NYSE	MOV	Mon, Nov 24, 2008	11.46	12.86	11.20	12.48
3704	NYSE	MOV	Fri, Nov 21, 2008	10.89	11.32	10.42	11.17
3703	NYSE	MOV	Thu, Nov 20, 2008	10.80	11.90	10.64	10.69
3702	NYSE	MOV	Wed, Nov 19, 2008	11.85	12.25	10.81	10.89
3701	NYSE	MOV	Tue, Nov 18, 2008	11.60	12.07	11.26	11.89
3700	NYSE	MOV	Mon, Nov 17, 2008	11.52	12.29	11.27	11.56
3699	NYSE	MOV	Fri, Nov 14, 2008	12.49	12.61	11.57	11.61
3698	NYSE	MOV	Thu, Nov 13, 2008	11.69	12.43	10.87	12.42
3697	NYSE	MOV	Wed, Nov 12, 2008	12.06	12.23	11.62	11.63
3696	NYSE	MOV	Tue, Nov 11, 2008	12.82	12.82	12.05	12.17
3695	NYSE	MOV	Mon, Nov 10, 2008	13.61	13.74	12.64	12.91
3694	NYSE	MOV	Fri, Nov 7, 2008	13.52	13.55	13.01	13.29
3693	NYSE	MOV	Thu, Nov 6, 2008	14.04	14.17	13.21	13.37
3692	NYSE	MOV	Wed, Nov 5, 2008	14.93	15.21	13.86	14.02
3691	NYSE	MOV	Tue, Nov 4, 2008	14.91	15.15	14.63	15.09
3690	NYSE	MOV	Mon, Nov 3, 2008	15.33	15.76	14.36	14.79
3689	NYSE	MOV	Fri, Oct 31, 2008	14.20	15.60	14.03	15.21
3688	NYSE	MOV	Thu, Oct 30, 2008	14.07	14.70	14.07	14.29
3687	NYSE	MOV	Wed, Oct 29, 2008	13.37	14.52	13.16	13.96
3686	NYSE	MOV	Tue, Oct 28, 2008	12.52	13.19	11.54	13.14
3685	NYSE	MOV	Mon, Oct 27, 2008	13.02	13.24	12.05	12.06
3684	NYSE	MOV	Fri, Oct 24, 2008	13.12	13.76	13.01	13.19
3683	NYSE	MOV	Thu, Oct 23, 2008	14.34	14.39	13.41	14.05
3682	NYSE	MOV	Wed, Oct 22, 2008	14.40	15.16	14.01	14.23
3681	NYSE	MOV	Tue, Oct 21, 2008	15.50	15.97	14.63	14.69
3680	NYSE	MOV	Mon, Oct 20, 2008	15.84	16.09	15.38	15.74
3679	NYSE	MOV	Fri, Oct 17, 2008	15.17	17.01	14.93	15.68
3678	NYSE	MOV	Thu, Oct 16, 2008	15.10	15.91	14.44	15.67
3677	NYSE	MOV	Wed, Oct 15, 2008	16.49	16.49	14.98	14.98
3676	NYSE	MOV	Tue, Oct 14, 2008	18.30	18.33	16.43	17.11
3675	NYSE	MOV	Mon, Oct 13, 2008	17.63	18.32	16.86	17.83
3674	NYSE	MOV	Fri, Oct 10, 2008	14.61	17.26	14.61	16.73
3673	NYSE	MOV	Thu, Oct 9, 2008	17.06	17.30	15.64	15.80
3672	NYSE	MOV	Wed, Oct 8, 2008	17.05	17.66	16.39	16.84
3671	NYSE	MOV	Tue, Oct 7, 2008	19.28	19.50	17.65	17.65
3670	NYSE	MOV	Mon, Oct 6, 2008	18.94	19.36	17.48	19.03
3669	NYSE	MOV	Fri, Oct 3, 2008	20.22	20.39	19.36	19.55
3668	NYSE	MOV	Thu, Oct 2, 2008	21.42	21.42	19.74	20.08
3667	NYSE	MOV	Wed, Oct 1, 2008	22.34	22.34	21.36	21.69
3666	NYSE	MOV	Tue, Sep 30, 2008	22.80	22.89	21.21	22.35
3665	NYSE	MOV	Mon, Sep 29, 2008	24.84	24.84	22.58	22.96
3664	NYSE	MOV	Fri, Sep 26, 2008	23.26	25.40	23.09	25.22
3663	NYSE	MOV	Thu, Sep 25, 2008	23.37	24.02	23.18	23.76
3662	NYSE	MOV	Wed, Sep 24, 2008	23.02	23.64	22.76	23.37
3661	NYSE	MOV	Tue, Sep 23, 2008	22.44	23.37	22.44	22.95
3660	NYSE	MOV	Mon, Sep 22, 2008	22.72	23.46	22.53	22.57
3659	NYSE	MOV	Fri, Sep 19, 2008	23.53	26.17	22.83	23.04
3658	NYSE	MOV	Thu, Sep 18, 2008	23.60	23.63	21.41	23.23
3657	NYSE	MOV	Wed, Sep 17, 2008	23.97	24.08	22.43	23.01
3656	NYSE	MOV	Tue, Sep 16, 2008	22.82	24.35	22.72	24.35
3655	NYSE	MOV	Mon, Sep 15, 2008	23.73	24.58	22.71	23.22
3654	NYSE	MOV	Fri, Sep 12, 2008	24.42	24.54	23.58	24.01
3653	NYSE	MOV	Thu, Sep 11, 2008	23.72	24.50	23.72	24.48
3652	NYSE	MOV	Wed, Sep 10, 2008	23.60	24.58	23.52	24.09
3651	NYSE	MOV	Tue, Sep 9, 2008	23.23	24.43	23.01	23.10
3650	NYSE	MOV	Mon, Sep 8, 2008	22.95	23.24	22.58	23.17
3649	NYSE	MOV	Fri, Sep 5, 2008	22.27	22.42	21.98	22.24
3648	NYSE	MOV	Thu, Sep 4, 2008	22.61	22.63	21.03	22.41
3647	NYSE	MOV	Wed, Sep 3, 2008	23.35	23.59	22.91	23.50
3646	NYSE	MOV	Tue, Sep 2, 2008	23.66	24.72	23.17	23.54
3645	NYSE	MOV	Fri, Aug 29, 2008	23.50	23.59	23.10	23.19
3644	NYSE	MOV	Thu, Aug 28, 2008	23.41	23.67	23.02	23.60
3643	NYSE	MOV	Wed, Aug 27, 2008	23.10	23.79	22.94	23.46
3642	NYSE	MOV	Tue, Aug 26, 2008	23.56	23.73	23.01	23.19
3641	NYSE	MOV	Mon, Aug 25, 2008	24.15	24.22	22.96	23.42
3640	NYSE	MOV	Fri, Aug 22, 2008	24.14	24.54	23.86	24.41
3639	NYSE	MOV	Thu, Aug 21, 2008	24.90	25.09	24.07	24.08
3638	NYSE	MOV	Wed, Aug 20, 2008	25.05	25.37	24.46	25.22
3637	NYSE	MOV	Tue, Aug 19, 2008	25.26	25.34	24.37	24.86
3636	NYSE	MOV	Mon, Aug 18, 2008	25.47	25.85	24.86	25.59
3635	NYSE	MOV	Fri, Aug 15, 2008	25.43	25.91	25.01	25.42
3634	NYSE	MOV	Thu, Aug 14, 2008	24.82	25.52	24.82	25.20
3633	NYSE	MOV	Wed, Aug 13, 2008	24.98	25.30	24.41	25.05
3632	NYSE	MOV	Tue, Aug 12, 2008	24.24	25.54	24.00	25.25
3631	NYSE	MOV	Mon, Aug 11, 2008	23.35	24.96	23.35	24.15
3630	NYSE	MOV	Fri, Aug 8, 2008	21.12	23.39	21.12	23.25
3629	NYSE	MOV	Thu, Aug 7, 2008	20.96	21.29	20.55	21.29
3628	NYSE	MOV	Wed, Aug 6, 2008	21.30	21.30	20.94	21.15
3627	NYSE	MOV	Tue, Aug 5, 2008	20.97	21.62	20.66	21.32
3626	NYSE	MOV	Mon, Aug 4, 2008	21.12	21.12	20.15	20.59
3625	NYSE	MOV	Fri, Aug 1, 2008	21.71	21.71	20.70	21.09
3624	NYSE	MOV	Thu, Jul 31, 2008	21.33	21.94	21.15	21.50
3623	NYSE	MOV	Wed, Jul 30, 2008	22.38	22.67	21.37	21.61
3622	NYSE	MOV	Tue, Jul 29, 2008	21.14	22.25	20.98	22.21
3621	NYSE	MOV	Mon, Jul 28, 2008	21.65	21.76	20.92	21.12
3620	NYSE	MOV	Fri, Jul 25, 2008	21.55	22.17	21.25	21.61
3619	NYSE	MOV	Thu, Jul 24, 2008	22.08	22.08	21.15	21.34
3618	NYSE	MOV	Wed, Jul 23, 2008	21.76	23.18	21.70	21.93
3617	NYSE	MOV	Tue, Jul 22, 2008	20.81	21.89	20.50	21.75
3616	NYSE	MOV	Mon, Jul 21, 2008	20.65	20.96	20.41	20.83
3615	NYSE	MOV	Fri, Jul 18, 2008	21.03	21.10	20.34	20.57
3614	NYSE	MOV	Thu, Jul 17, 2008	20.05	20.96	19.96	20.96
3613	NYSE	MOV	Wed, Jul 16, 2008	19.29	20.04	19.11	20.00
3612	NYSE	MOV	Tue, Jul 15, 2008	19.01	19.75	18.59	19.16
3611	NYSE	MOV	Mon, Jul 14, 2008	19.49	19.65	19.10	19.27
3610	NYSE	MOV	Fri, Jul 11, 2008	19.00	19.69	18.69	19.36
3609	NYSE	MOV	Thu, Jul 10, 2008	19.05	19.72	18.84	19.08
3608	NYSE	MOV	Wed, Jul 9, 2008	20.20	20.20	19.13	19.20
3607	NYSE	MOV	Tue, Jul 8, 2008	19.09	20.16	19.07	20.12
3606	NYSE	MOV	Mon, Jul 7, 2008	19.11	19.29	18.72	19.00
3605	NYSE	MOV	Thu, Jul 3, 2008	18.98	19.44	18.41	18.97
3604	NYSE	MOV	Wed, Jul 2, 2008	19.52	19.67	18.80	18.91
3603	NYSE	MOV	Tue, Jul 1, 2008	19.69	19.78	18.92	19.59
3602	NYSE	MOV	Mon, Jun 30, 2008	19.91	20.23	19.62	19.80
3601	NYSE	MOV	Fri, Jun 27, 2008	20.04	20.11	19.65	19.85
3600	NYSE	MOV	Thu, Jun 26, 2008	20.10	20.24	19.95	20.05
3599	NYSE	MOV	Wed, Jun 25, 2008	19.87	20.69	19.87	20.35
3598	NYSE	MOV	Tue, Jun 24, 2008	19.89	20.60	19.74	19.90
3597	NYSE	MOV	Mon, Jun 23, 2008	20.38	20.45	19.90	19.95
3596	NYSE	MOV	Fri, Jun 20, 2008	20.47	20.86	20.00	20.30
3595	NYSE	MOV	Thu, Jun 19, 2008	19.95	20.66	19.95	20.64
3594	NYSE	MOV	Wed, Jun 18, 2008	20.03	20.15	19.91	20.07
3593	NYSE	MOV	Tue, Jun 17, 2008	20.71	20.72	20.05	20.05
3592	NYSE	MOV	Mon, Jun 16, 2008	20.71	21.00	20.12	20.69
3591	NYSE	MOV	Fri, Jun 13, 2008	20.71	21.14	20.49	20.83
3590	NYSE	MOV	Thu, Jun 12, 2008	20.31	20.92	20.31	20.46
3589	NYSE	MOV	Wed, Jun 11, 2008	20.48	20.63	20.11	20.11
3588	NYSE	MOV	Tue, Jun 10, 2008	20.37	20.85	20.37	20.56
3587	NYSE	MOV	Mon, Jun 9, 2008	20.28	20.85	20.27	20.48
3586	NYSE	MOV	Fri, Jun 6, 2008	20.90	20.95	20.22	20.26
3585	NYSE	MOV	Thu, Jun 5, 2008	20.81	21.32	20.81	21.10
3584	NYSE	MOV	Wed, Jun 4, 2008	20.93	21.19	20.63	20.63
3583	NYSE	MOV	Tue, Jun 3, 2008	21.56	21.63	20.83	20.93
3582	NYSE	MOV	Mon, Jun 2, 2008	22.17	22.32	21.21	21.40
3581	NYSE	MOV	Fri, May 30, 2008	22.19	22.35	21.80	22.20
3580	NYSE	MOV	Thu, May 29, 2008	23.00	23.00	21.79	22.00
3579	NYSE	MOV	Wed, May 28, 2008	22.03	23.09	22.02	23.09
3578	NYSE	MOV	Tue, May 27, 2008	21.47	22.11	21.47	21.96
3577	NYSE	MOV	Fri, May 23, 2008	21.88	22.07	21.13	21.52
3576	NYSE	MOV	Thu, May 22, 2008	21.49	22.17	21.49	22.01
3575	NYSE	MOV	Wed, May 21, 2008	21.87	22.11	21.28	21.50
3574	NYSE	MOV	Tue, May 20, 2008	21.68	21.79	21.49	21.77
3573	NYSE	MOV	Mon, May 19, 2008	21.86	22.26	21.70	21.85
3572	NYSE	MOV	Fri, May 16, 2008	22.24	22.32	21.44	21.95
3571	NYSE	MOV	Thu, May 15, 2008	22.21	22.29	21.90	22.18
3570	NYSE	MOV	Wed, May 14, 2008	20.89	22.33	20.89	22.03
3569	NYSE	MOV	Tue, May 13, 2008	21.17	21.34	20.87	21.18
3568	NYSE	MOV	Mon, May 12, 2008	20.45	21.21	20.45	21.17
3567	NYSE	MOV	Fri, May 9, 2008	20.49	21.00	20.40	20.55
3566	NYSE	MOV	Thu, May 8, 2008	21.19	21.20	20.61	20.81
3565	NYSE	MOV	Wed, May 7, 2008	21.70	22.34	21.05	21.19
3564	NYSE	MOV	Tue, May 6, 2008	21.65	22.07	21.37	21.72
3563	NYSE	MOV	Mon, May 5, 2008	22.03	22.27	21.57	21.80
3562	NYSE	MOV	Fri, May 2, 2008	22.18	22.59	21.94	22.02
3561	NYSE	MOV	Thu, May 1, 2008	21.64	22.39	21.64	22.05
3560	NYSE	MOV	Wed, Apr 30, 2008	22.21	22.55	21.69	21.84
3559	NYSE	MOV	Tue, Apr 29, 2008	21.97	22.24	21.79	22.18
3558	NYSE	MOV	Mon, Apr 28, 2008	21.69	22.29	21.63	22.04
3557	NYSE	MOV	Fri, Apr 25, 2008	21.04	21.91	21.04	21.63
3556	NYSE	MOV	Thu, Apr 24, 2008	20.15	21.49	20.15	20.99
3555	NYSE	MOV	Wed, Apr 23, 2008	20.12	20.49	19.73	20.18
3554	NYSE	MOV	Tue, Apr 22, 2008	20.34	20.62	20.03	20.08
3553	NYSE	MOV	Mon, Apr 21, 2008	19.90	20.69	19.82	20.40
3552	NYSE	MOV	Fri, Apr 18, 2008	20.11	20.31	19.80	20.01
3551	NYSE	MOV	Thu, Apr 17, 2008	19.81	20.27	19.81	19.91
3550	NYSE	MOV	Wed, Apr 16, 2008	20.48	21.02	19.89	20.30
3549	NYSE	MOV	Tue, Apr 15, 2008	19.26	19.88	19.16	19.26
3548	NYSE	MOV	Mon, Apr 14, 2008	18.96	19.33	18.84	19.00
3547	NYSE	MOV	Fri, Apr 11, 2008	18.99	19.31	18.99	19.15
3546	NYSE	MOV	Thu, Apr 10, 2008	19.09	19.69	19.00	19.26
3545	NYSE	MOV	Wed, Apr 9, 2008	19.24	19.43	19.08	19.13
3544	NYSE	MOV	Tue, Apr 8, 2008	19.25	19.43	19.07	19.33
3543	NYSE	MOV	Mon, Apr 7, 2008	19.43	19.91	19.35	19.43
3542	NYSE	MOV	Fri, Apr 4, 2008	19.59	19.93	19.25	19.26
3541	NYSE	MOV	Thu, Apr 3, 2008	19.87	20.09	19.70	19.75
3540	NYSE	MOV	Wed, Apr 2, 2008	19.68	20.26	19.68	19.98
3539	NYSE	MOV	Tue, Apr 1, 2008	19.75	19.98	19.25	19.84
3538	NYSE	MOV	Mon, Mar 31, 2008	19.08	19.98	18.93	19.49
3537	NYSE	MOV	Fri, Mar 28, 2008	21.92	21.92	18.23	18.81
3536	NYSE	MOV	Thu, Mar 27, 2008	19.95	23.08	19.95	21.59
3535	NYSE	MOV	Wed, Mar 26, 2008	19.17	19.37	18.67	18.82
3534	NYSE	MOV	Tue, Mar 25, 2008	19.17	19.66	19.17	19.53
3533	NYSE	MOV	Mon, Mar 24, 2008	19.08	19.53	19.01	19.45
3532	NYSE	MOV	Thu, Mar 20, 2008	19.15	19.26	18.80	18.96
3531	NYSE	MOV	Wed, Mar 19, 2008	18.90	19.33	18.36	18.36
3530	NYSE	MOV	Tue, Mar 18, 2008	18.22	18.94	18.00	18.73
3529	NYSE	MOV	Mon, Mar 17, 2008	17.16	17.82	17.16	17.38
3528	NYSE	MOV	Fri, Mar 14, 2008	18.03	18.43	17.28	17.62
3527	NYSE	MOV	Thu, Mar 13, 2008	17.49	18.10	17.30	18.03
3526	NYSE	MOV	Wed, Mar 12, 2008	18.65	18.76	17.65	17.76
3525	NYSE	MOV	Tue, Mar 11, 2008	18.16	18.53	18.00	18.53
3524	NYSE	MOV	Mon, Mar 10, 2008	18.22	18.45	17.57	17.63
3523	NYSE	MOV	Fri, Mar 7, 2008	17.87	18.57	17.84	18.13
3522	NYSE	MOV	Thu, Mar 6, 2008	19.08	19.11	17.95	18.10
3521	NYSE	MOV	Wed, Mar 5, 2008	19.15	19.36	18.83	19.25
3520	NYSE	MOV	Tue, Mar 4, 2008	19.36	19.52	18.73	19.25
3519	NYSE	MOV	Mon, Mar 3, 2008	19.23	19.89	19.21	19.68
3518	NYSE	MOV	Fri, Feb 29, 2008	19.82	19.82	19.22	19.26
3517	NYSE	MOV	Thu, Feb 28, 2008	20.25	20.55	19.87	19.98
3516	NYSE	MOV	Wed, Feb 27, 2008	20.29	21.13	20.00	20.22
3515	NYSE	MOV	Tue, Feb 26, 2008	22.19	22.19	20.41	20.52
3514	NYSE	MOV	Mon, Feb 25, 2008	22.38	22.57	21.36	22.54
3513	NYSE	MOV	Fri, Feb 22, 2008	22.69	22.75	22.00	22.47
3512	NYSE	MOV	Thu, Feb 21, 2008	24.78	25.51	23.85	23.91
3511	NYSE	MOV	Wed, Feb 20, 2008	24.34	24.75	24.00	24.65
3510	NYSE	MOV	Tue, Feb 19, 2008	24.00	25.45	23.90	24.66
3509	NYSE	MOV	Fri, Feb 15, 2008	24.59	24.59	23.42	23.76
3508	NYSE	MOV	Thu, Feb 14, 2008	26.12	26.12	24.78	24.79
3507	NYSE	MOV	Wed, Feb 13, 2008	25.70	26.50	25.51	26.02
3506	NYSE	MOV	Tue, Feb 12, 2008	24.80	25.54	24.48	25.51
3505	NYSE	MOV	Mon, Feb 11, 2008	24.55	25.17	24.33	24.80
3504	NYSE	MOV	Fri, Feb 8, 2008	24.56	25.00	24.00	24.59
3503	NYSE	MOV	Thu, Feb 7, 2008	23.55	25.40	23.52	24.86
3502	NYSE	MOV	Wed, Feb 6, 2008	24.27	24.61	23.55	23.65
3501	NYSE	MOV	Tue, Feb 5, 2008	24.45	25.03	24.00	24.01
3500	NYSE	MOV	Mon, Feb 4, 2008	24.86	25.00	24.20	24.85
3499	NYSE	MOV	Fri, Feb 1, 2008	24.28	25.26	24.01	25.11
3498	NYSE	MOV	Thu, Jan 31, 2008	23.27	24.64	23.23	24.22
3497	NYSE	MOV	Wed, Jan 30, 2008	22.55	24.38	22.45	23.63
3496	NYSE	MOV	Tue, Jan 29, 2008	22.99	23.07	22.26	22.74
3495	NYSE	MOV	Mon, Jan 28, 2008	22.71	23.00	21.97	22.93
3494	NYSE	MOV	Fri, Jan 25, 2008	23.37	23.68	22.59	22.79
3493	NYSE	MOV	Thu, Jan 24, 2008	23.28	23.35	22.25	23.00
3492	NYSE	MOV	Wed, Jan 23, 2008	21.28	23.17	21.26	22.98
3491	NYSE	MOV	Tue, Jan 22, 2008	20.57	22.53	20.30	21.96
3490	NYSE	MOV	Fri, Jan 18, 2008	21.64	22.33	21.09	21.41
3489	NYSE	MOV	Thu, Jan 17, 2008	22.20	22.20	21.39	21.83
3488	NYSE	MOV	Wed, Jan 16, 2008	21.92	22.47	21.70	22.08
3487	NYSE	MOV	Tue, Jan 15, 2008	22.88	22.90	21.50	21.92
3486	NYSE	MOV	Mon, Jan 14, 2008	22.80	23.44	22.34	23.39
3485	NYSE	MOV	Fri, Jan 11, 2008	23.33	23.43	22.55	22.55
3484	NYSE	MOV	Thu, Jan 10, 2008	23.12	24.06	23.04	23.65
3483	NYSE	MOV	Wed, Jan 9, 2008	23.15	24.13	22.69	23.71
3482	NYSE	MOV	Tue, Jan 8, 2008	23.93	24.45	23.09	23.29
3481	NYSE	MOV	Mon, Jan 7, 2008	22.50	23.96	22.50	23.77
3480	NYSE	MOV	Fri, Jan 4, 2008	23.91	23.91	22.31	22.35
3479	NYSE	MOV	Thu, Jan 3, 2008	24.30	24.65	23.78	24.10
3478	NYSE	MOV	Wed, Jan 2, 2008	25.13	25.77	23.98	24.01
3477	NYSE	MOV	Mon, Dec 31, 2007	25.40	25.68	24.65	25.29
3476	NYSE	MOV	Fri, Dec 28, 2007	27.21	27.24	25.44	25.57
3475	NYSE	MOV	Thu, Dec 27, 2007	27.74	27.88	26.70	26.85
3474	NYSE	MOV	Wed, Dec 26, 2007	28.96	28.96	27.12	27.46
3473	NYSE	MOV	Mon, Dec 24, 2007	28.98	29.51	28.75	29.35
3472	NYSE	MOV	Fri, Dec 21, 2007	28.90	29.25	28.63	29.13
3471	NYSE	MOV	Thu, Dec 20, 2007	28.84	28.90	28.38	28.73
3470	NYSE	MOV	Wed, Dec 19, 2007	28.88	29.18	27.55	28.81
3469	NYSE	MOV	Tue, Dec 18, 2007	28.78	29.15	27.87	29.15
3468	NYSE	MOV	Mon, Dec 17, 2007	29.40	30.13	28.26	28.33
3467	NYSE	MOV	Fri, Dec 14, 2007	29.61	30.50	29.61	29.71
3466	NYSE	MOV	Thu, Dec 13, 2007	30.78	30.78	29.70	30.16
3465	NYSE	MOV	Wed, Dec 12, 2007	31.63	32.02	30.56	30.78
3464	NYSE	MOV	Tue, Dec 11, 2007	31.06	32.93	30.63	30.83
3463	NYSE	MOV	Mon, Dec 10, 2007	29.74	31.78	29.63	30.97
3462	NYSE	MOV	Fri, Dec 7, 2007	30.53	30.55	29.31	29.61
3461	NYSE	MOV	Thu, Dec 6, 2007	28.70	32.00	28.70	30.00
3460	NYSE	MOV	Wed, Dec 5, 2007	26.64	27.66	26.15	27.56
3459	NYSE	MOV	Tue, Dec 4, 2007	27.80	27.80	26.07	26.08
3458	NYSE	MOV	Mon, Dec 3, 2007	27.57	28.88	27.09	27.80
3457	NYSE	MOV	Fri, Nov 30, 2007	29.18	29.52	27.64	27.70
3456	NYSE	MOV	Thu, Nov 29, 2007	28.98	29.24	28.19	28.36
3455	NYSE	MOV	Wed, Nov 28, 2007	27.73	29.19	27.73	28.99
3454	NYSE	MOV	Tue, Nov 27, 2007	26.98	27.95	26.80	27.27
3453	NYSE	MOV	Mon, Nov 26, 2007	29.01	29.21	26.88	26.95
3452	NYSE	MOV	Fri, Nov 23, 2007	27.89	29.15	27.88	29.01
3451	NYSE	MOV	Wed, Nov 21, 2007	27.77	28.62	27.69	27.78
3450	NYSE	MOV	Tue, Nov 20, 2007	28.02	28.50	27.29	27.99
3449	NYSE	MOV	Mon, Nov 19, 2007	27.76	28.36	27.73	28.08
3448	NYSE	MOV	Fri, Nov 16, 2007	28.45	28.63	27.86	28.12
3447	NYSE	MOV	Thu, Nov 15, 2007	28.31	28.67	27.88	28.39
3446	NYSE	MOV	Wed, Nov 14, 2007	29.50	29.60	28.36	28.49
3445	NYSE	MOV	Tue, Nov 13, 2007	28.17	29.38	28.07	29.37
3444	NYSE	MOV	Mon, Nov 12, 2007	26.28	28.46	26.28	27.96
3443	NYSE	MOV	Fri, Nov 9, 2007	27.50	27.50	26.43	26.62
3442	NYSE	MOV	Thu, Nov 8, 2007	27.36	27.97	26.45	27.84
3441	NYSE	MOV	Wed, Nov 7, 2007	28.37	28.55	27.17	27.17
3440	NYSE	MOV	Tue, Nov 6, 2007	28.83	28.97	27.74	28.92
3439	NYSE	MOV	Mon, Nov 5, 2007	29.21	29.26	28.00	28.65
3438	NYSE	MOV	Fri, Nov 2, 2007	29.50	29.80	28.56	29.75
3437	NYSE	MOV	Thu, Nov 1, 2007	29.94	30.04	28.71	28.79
3436	NYSE	MOV	Wed, Oct 31, 2007	30.18	30.65	29.93	30.09
3435	NYSE	MOV	Tue, Oct 30, 2007	31.01	31.45	29.97	30.12
3434	NYSE	MOV	Mon, Oct 29, 2007	31.84	31.92	30.76	31.09
3433	NYSE	MOV	Fri, Oct 26, 2007	31.35	31.71	30.80	31.68
3432	NYSE	MOV	Thu, Oct 25, 2007	30.77	31.91	30.57	30.87
3431	NYSE	MOV	Wed, Oct 24, 2007	30.39	30.72	29.40	30.55
3430	NYSE	MOV	Tue, Oct 23, 2007	31.46	31.46	29.61	30.56
3429	NYSE	MOV	Mon, Oct 22, 2007	29.55	31.84	29.55	31.50
3428	NYSE	MOV	Fri, Oct 19, 2007	31.60	31.71	30.18	30.18
3427	NYSE	MOV	Thu, Oct 18, 2007	31.86	32.24	31.50	31.71
3426	NYSE	MOV	Wed, Oct 17, 2007	32.53	32.56	31.25	31.86
3425	NYSE	MOV	Tue, Oct 16, 2007	31.72	32.55	31.42	32.23
3424	NYSE	MOV	Mon, Oct 15, 2007	32.33	32.90	31.19	31.87
3423	NYSE	MOV	Fri, Oct 12, 2007	32.46	33.13	32.28	32.32
3422	NYSE	MOV	Thu, Oct 11, 2007	33.13	33.48	32.41	32.57
3421	NYSE	MOV	Wed, Oct 10, 2007	32.91	33.69	32.91	33.02
3420	NYSE	MOV	Tue, Oct 9, 2007	33.74	33.88	32.38	32.76
3419	NYSE	MOV	Mon, Oct 8, 2007	34.33	34.33	33.29	33.71
3418	NYSE	MOV	Fri, Oct 5, 2007	33.65	34.83	32.91	34.48
3417	NYSE	MOV	Thu, Oct 4, 2007	33.17	34.03	32.55	33.22
3416	NYSE	MOV	Wed, Oct 3, 2007	33.66	33.97	32.78	32.92
3415	NYSE	MOV	Tue, Oct 2, 2007	33.97	34.46	33.75	33.91
3414	NYSE	MOV	Mon, Oct 1, 2007	31.92	34.26	31.74	34.00
3413	NYSE	MOV	Fri, Sep 28, 2007	32.73	32.96	31.90	31.92
3412	NYSE	MOV	Thu, Sep 27, 2007	33.22	33.22	32.29	32.73
3411	NYSE	MOV	Wed, Sep 26, 2007	32.10	33.21	31.90	33.20
3410	NYSE	MOV	Tue, Sep 25, 2007	32.20	32.59	31.48	31.95
3409	NYSE	MOV	Mon, Sep 24, 2007	33.14	33.42	32.27	32.51
3408	NYSE	MOV	Fri, Sep 21, 2007	34.05	34.19	32.95	33.36
3407	NYSE	MOV	Thu, Sep 20, 2007	33.35	34.00	33.06	33.87
3406	NYSE	MOV	Wed, Sep 19, 2007	33.67	34.99	33.17	33.32
3405	NYSE	MOV	Tue, Sep 18, 2007	31.32	33.48	31.09	33.39
3404	NYSE	MOV	Mon, Sep 17, 2007	32.37	32.37	30.94	31.23
3403	NYSE	MOV	Fri, Sep 14, 2007	31.78	32.61	31.31	32.40
3402	NYSE	MOV	Thu, Sep 13, 2007	32.40	32.50	31.84	31.94
3401	NYSE	MOV	Wed, Sep 12, 2007	32.40	33.12	32.00	32.20
3400	NYSE	MOV	Tue, Sep 11, 2007	30.80	32.80	30.80	32.62
3399	NYSE	MOV	Mon, Sep 10, 2007	31.00	31.10	29.66	30.65
3398	NYSE	MOV	Fri, Sep 7, 2007	29.36	31.54	28.68	30.78
3397	NYSE	MOV	Thu, Sep 6, 2007	29.90	30.51	28.80	29.95
3396	NYSE	MOV	Wed, Sep 5, 2007	29.70	30.39	29.33	29.73
3395	NYSE	MOV	Tue, Sep 4, 2007	29.35	30.15	29.03	29.98
3394	NYSE	MOV	Fri, Aug 31, 2007	29.01	30.10	29.00	29.50
3393	NYSE	MOV	Thu, Aug 30, 2007	28.87	29.46	28.80	28.95
3392	NYSE	MOV	Wed, Aug 29, 2007	28.62	29.52	28.38	29.20
3391	NYSE	MOV	Tue, Aug 28, 2007	29.45	29.50	28.14	28.37
3390	NYSE	MOV	Mon, Aug 27, 2007	29.51	29.95	29.15	29.58
3389	NYSE	MOV	Fri, Aug 24, 2007	29.25	29.48	28.43	29.47
3388	NYSE	MOV	Thu, Aug 23, 2007	30.47	30.47	28.90	29.10
3387	NYSE	MOV	Wed, Aug 22, 2007	29.46	30.73	29.30	30.19
3386	NYSE	MOV	Tue, Aug 21, 2007	28.78	29.78	28.58	29.13
3385	NYSE	MOV	Mon, Aug 20, 2007	29.04	29.52	28.69	28.98
3384	NYSE	MOV	Fri, Aug 17, 2007	29.06	29.76	28.48	29.02
3383	NYSE	MOV	Thu, Aug 16, 2007	27.91	28.59	27.34	28.08
3382	NYSE	MOV	Wed, Aug 15, 2007	27.61	28.93	27.40	27.86
3381	NYSE	MOV	Tue, Aug 14, 2007	29.13	29.13	27.58	27.61
3380	NYSE	MOV	Mon, Aug 13, 2007	30.98	32.00	28.88	29.21
3379	NYSE	MOV	Fri, Aug 10, 2007	28.95	31.26	28.54	30.55
3378	NYSE	MOV	Thu, Aug 9, 2007	28.06	29.60	26.66	29.26
3377	NYSE	MOV	Wed, Aug 8, 2007	29.94	31.57	28.65	28.75
3376	NYSE	MOV	Tue, Aug 7, 2007	28.20	30.00	27.85	29.48
3375	NYSE	MOV	Mon, Aug 6, 2007	27.80	27.91	26.73	27.55
3374	NYSE	MOV	Fri, Aug 3, 2007	28.14	28.98	27.70	27.78
3373	NYSE	MOV	Thu, Aug 2, 2007	28.28	29.15	27.83	28.22
3372	NYSE	MOV	Wed, Aug 1, 2007	28.16	28.41	26.54	28.23
3371	NYSE	MOV	Tue, Jul 31, 2007	29.25	29.49	28.09	28.24
3370	NYSE	MOV	Mon, Jul 30, 2007	28.28	29.07	27.71	28.92
3369	NYSE	MOV	Fri, Jul 27, 2007	29.83	29.97	28.17	28.40
3368	NYSE	MOV	Thu, Jul 26, 2007	30.17	30.39	29.17	29.98
3367	NYSE	MOV	Wed, Jul 25, 2007	31.05	31.35	30.02	30.79
3366	NYSE	MOV	Tue, Jul 24, 2007	31.45	31.71	30.75	30.95
3365	NYSE	MOV	Mon, Jul 23, 2007	31.92	32.47	31.70	31.75
3364	NYSE	MOV	Fri, Jul 20, 2007	32.21	32.40	31.32	31.98
3363	NYSE	MOV	Thu, Jul 19, 2007	32.76	32.89	32.18	32.28
3362	NYSE	MOV	Wed, Jul 18, 2007	33.00	33.14	32.09	32.67
3361	NYSE	MOV	Tue, Jul 17, 2007	33.35	33.66	33.09	33.25
3360	NYSE	MOV	Mon, Jul 16, 2007	33.25	33.73	33.12	33.28
3359	NYSE	MOV	Fri, Jul 13, 2007	33.70	33.70	33.01	33.31
3358	NYSE	MOV	Thu, Jul 12, 2007	33.70	33.94	33.22	33.61
3357	NYSE	MOV	Wed, Jul 11, 2007	33.47	33.60	33.03	33.41
3356	NYSE	MOV	Tue, Jul 10, 2007	33.79	34.07	33.17	33.37
3355	NYSE	MOV	Mon, Jul 9, 2007	34.51	34.53	33.99	34.10
3354	NYSE	MOV	Fri, Jul 6, 2007	34.62	34.77	34.32	34.52
3353	NYSE	MOV	Thu, Jul 5, 2007	34.37	34.73	33.89	34.66
3352	NYSE	MOV	Tue, Jul 3, 2007	34.42	34.66	34.01	34.28
3351	NYSE	MOV	Mon, Jul 2, 2007	34.02	34.89	34.02	34.28
3350	NYSE	MOV	Fri, Jun 29, 2007	34.43	34.44	33.54	33.74
3349	NYSE	MOV	Thu, Jun 28, 2007	34.33	34.50	33.79	34.12
3348	NYSE	MOV	Wed, Jun 27, 2007	33.17	34.36	33.04	34.22
3347	NYSE	MOV	Tue, Jun 26, 2007	33.31	33.87	33.00	33.25
3346	NYSE	MOV	Mon, Jun 25, 2007	33.02	33.38	32.82	33.06
3345	NYSE	MOV	Fri, Jun 22, 2007	33.39	33.74	32.38	33.12
3344	NYSE	MOV	Thu, Jun 21, 2007	33.52	33.65	33.05	33.49
3343	NYSE	MOV	Wed, Jun 20, 2007	34.05	34.48	33.63	33.72
3342	NYSE	MOV	Tue, Jun 19, 2007	33.50	33.99	33.14	33.87
3341	NYSE	MOV	Mon, Jun 18, 2007	34.00	34.00	32.99	33.58
3340	NYSE	MOV	Fri, Jun 15, 2007	34.74	34.74	34.06	34.38
3339	NYSE	MOV	Thu, Jun 14, 2007	33.95	34.44	33.95	34.10
3338	NYSE	MOV	Wed, Jun 13, 2007	33.25	34.25	33.05	33.95
3337	NYSE	MOV	Tue, Jun 12, 2007	33.74	33.86	32.99	33.05
3336	NYSE	MOV	Mon, Jun 11, 2007	33.87	33.99	33.04	33.72
3335	NYSE	MOV	Fri, Jun 8, 2007	32.91	33.88	32.41	33.82
3334	NYSE	MOV	Thu, Jun 7, 2007	32.93	33.22	32.23	32.92
3333	NYSE	MOV	Wed, Jun 6, 2007	32.95	33.11	32.77	32.94
3332	NYSE	MOV	Tue, Jun 5, 2007	33.41	33.57	32.98	33.17
3331	NYSE	MOV	Mon, Jun 4, 2007	32.96	33.86	32.95	33.73
3330	NYSE	MOV	Fri, Jun 1, 2007	33.75	34.25	32.99	33.08
3329	NYSE	MOV	Thu, May 31, 2007	32.75	33.33	32.25	33.33
3328	NYSE	MOV	Wed, May 30, 2007	32.36	34.00	32.28	34.00
3327	NYSE	MOV	Tue, May 29, 2007	32.56	33.10	32.25	32.61
3326	NYSE	MOV	Fri, May 25, 2007	32.98	33.39	32.29	32.38
3325	NYSE	MOV	Thu, May 24, 2007	32.93	33.74	32.37	32.91
3324	NYSE	MOV	Wed, May 23, 2007	33.99	34.00	33.08	33.11
3323	NYSE	MOV	Tue, May 22, 2007	33.27	34.02	33.15	34.02
3322	NYSE	MOV	Mon, May 21, 2007	32.72	33.50	32.60	33.35
3321	NYSE	MOV	Fri, May 18, 2007	32.29	33.00	32.21	32.81
3320	NYSE	MOV	Thu, May 17, 2007	32.75	32.82	32.25	32.33
3319	NYSE	MOV	Wed, May 16, 2007	32.30	32.97	32.30	32.89
3318	NYSE	MOV	Tue, May 15, 2007	32.27	33.00	32.02	32.30
3317	NYSE	MOV	Mon, May 14, 2007	32.70	32.70	32.18	32.33
3316	NYSE	MOV	Fri, May 11, 2007	32.53	33.09	32.49	32.87
3315	NYSE	MOV	Thu, May 10, 2007	32.75	32.75	32.15	32.28
3314	NYSE	MOV	Wed, May 9, 2007	32.78	33.26	32.67	33.08
3313	NYSE	MOV	Tue, May 8, 2007	32.83	33.01	32.01	32.98
3312	NYSE	MOV	Mon, May 7, 2007	33.13	33.49	32.87	33.08
3311	NYSE	MOV	Fri, May 4, 2007	32.84	33.22	32.74	32.94
3310	NYSE	MOV	Thu, May 3, 2007	33.53	33.53	32.62	32.70
3309	NYSE	MOV	Wed, May 2, 2007	32.68	33.51	32.57	33.43
3308	NYSE	MOV	Tue, May 1, 2007	32.89	32.95	32.24	32.74
3307	NYSE	MOV	Mon, Apr 30, 2007	33.12	33.39	32.54	32.92
3306	NYSE	MOV	Fri, Apr 27, 2007	32.96	33.00	32.37	32.91
3305	NYSE	MOV	Thu, Apr 26, 2007	32.77	33.50	32.67	33.18
3304	NYSE	MOV	Wed, Apr 25, 2007	32.50	33.04	32.22	32.69
3303	NYSE	MOV	Tue, Apr 24, 2007	32.33	32.41	31.82	32.33
3302	NYSE	MOV	Mon, Apr 23, 2007	33.08	33.08	32.21	32.40
3301	NYSE	MOV	Fri, Apr 20, 2007	32.60	32.75	32.00	32.49
3300	NYSE	MOV	Thu, Apr 19, 2007	32.25	32.37	31.06	32.10
3299	NYSE	MOV	Wed, Apr 18, 2007	32.72	32.77	32.12	32.20
3298	NYSE	MOV	Tue, Apr 17, 2007	32.71	33.09	32.61	32.77
3297	NYSE	MOV	Mon, Apr 16, 2007	32.87	33.14	32.07	32.90
3296	NYSE	MOV	Fri, Apr 13, 2007	32.36	32.50	32.13	32.50
3295	NYSE	MOV	Thu, Apr 12, 2007	31.85	32.45	31.41	32.28
3294	NYSE	MOV	Wed, Apr 11, 2007	31.03	31.93	30.52	31.82
3293	NYSE	MOV	Tue, Apr 10, 2007	30.10	31.20	30.07	30.93
3292	NYSE	MOV	Mon, Apr 9, 2007	30.42	30.58	30.10	30.16
3291	NYSE	MOV	Thu, Apr 5, 2007	30.49	30.53	30.23	30.33
3290	NYSE	MOV	Wed, Apr 4, 2007	30.69	30.69	29.99	30.44
3289	NYSE	MOV	Tue, Apr 3, 2007	30.22	30.77	30.22	30.61
3288	NYSE	MOV	Mon, Apr 2, 2007	29.72	30.18	29.47	30.16
3287	NYSE	MOV	Fri, Mar 30, 2007	29.00	29.57	28.46	29.45
3286	NYSE	MOV	Thu, Mar 29, 2007	33.46	33.60	28.07	28.74
3285	NYSE	MOV	Wed, Mar 28, 2007	34.55	34.81	33.95	34.58
3284	NYSE	MOV	Tue, Mar 27, 2007	34.43	35.40	33.85	34.47
3283	NYSE	MOV	Mon, Mar 26, 2007	33.01	34.50	32.85	33.95
3282	NYSE	MOV	Fri, Mar 23, 2007	31.12	31.69	31.09	31.63
3281	NYSE	MOV	Thu, Mar 22, 2007	31.32	31.44	30.92	31.04
3280	NYSE	MOV	Wed, Mar 21, 2007	30.20	31.33	30.10	31.19
3279	NYSE	MOV	Tue, Mar 20, 2007	29.64	30.29	29.56	30.20
3278	NYSE	MOV	Mon, Mar 19, 2007	29.02	30.21	29.01	29.71
3277	NYSE	MOV	Fri, Mar 16, 2007	29.63	29.81	28.78	28.93
3276	NYSE	MOV	Thu, Mar 15, 2007	28.96	29.80	28.86	29.64
3275	NYSE	MOV	Wed, Mar 14, 2007	28.48	29.20	28.02	28.96
3274	NYSE	MOV	Tue, Mar 13, 2007	29.54	29.60	28.48	28.48
3273	NYSE	MOV	Mon, Mar 12, 2007	29.11	29.71	29.05	29.71
3272	NYSE	MOV	Fri, Mar 9, 2007	29.38	29.50	28.81	29.18
3271	NYSE	MOV	Thu, Mar 8, 2007	29.00	29.38	28.76	29.05
3270	NYSE	MOV	Wed, Mar 7, 2007	28.22	28.92	28.20	28.72
3269	NYSE	MOV	Tue, Mar 6, 2007	27.73	28.90	27.48	28.22
3268	NYSE	MOV	Mon, Mar 5, 2007	27.59	28.50	27.43	27.53
3267	NYSE	MOV	Fri, Mar 2, 2007	28.15	28.65	27.57	27.84
3266	NYSE	MOV	Thu, Mar 1, 2007	28.80	29.24	28.18	28.40
3265	NYSE	MOV	Wed, Feb 28, 2007	28.20	29.78	27.75	29.50
3264	NYSE	MOV	Tue, Feb 27, 2007	28.53	29.28	27.75	28.18
3263	NYSE	MOV	Mon, Feb 26, 2007	30.08	30.12	29.07	29.99
3262	NYSE	MOV	Fri, Feb 23, 2007	30.20	30.27	29.99	30.00
3261	NYSE	MOV	Thu, Feb 22, 2007	30.18	30.36	30.06	30.20
3260	NYSE	MOV	Wed, Feb 21, 2007	30.20	30.20	30.02	30.15
3259	NYSE	MOV	Tue, Feb 20, 2007	29.83	30.45	29.80	30.35
3258	NYSE	MOV	Fri, Feb 16, 2007	30.06	30.21	29.82	30.00
3257	NYSE	MOV	Thu, Feb 15, 2007	29.87	30.50	29.66	30.06
3256	NYSE	MOV	Wed, Feb 14, 2007	30.06	30.50	29.84	29.90
3255	NYSE	MOV	Tue, Feb 13, 2007	29.70	30.17	29.70	30.06
3254	NYSE	MOV	Mon, Feb 12, 2007	29.75	29.77	29.25	29.62
3253	NYSE	MOV	Fri, Feb 9, 2007	29.79	29.88	29.33	29.69
3252	NYSE	MOV	Thu, Feb 8, 2007	29.93	30.00	29.78	29.87
3251	NYSE	MOV	Wed, Feb 7, 2007	29.96	30.05	29.80	29.92
3250	NYSE	MOV	Tue, Feb 6, 2007	29.94	29.95	29.50	29.81
3249	NYSE	MOV	Mon, Feb 5, 2007	29.56	29.92	29.35	29.91
3248	NYSE	MOV	Fri, Feb 2, 2007	29.26	29.76	29.10	29.52
3247	NYSE	MOV	Thu, Feb 1, 2007	28.89	29.36	28.80	29.26
3246	NYSE	MOV	Wed, Jan 31, 2007	28.28	28.93	28.00	28.70
3245	NYSE	MOV	Tue, Jan 30, 2007	28.15	28.34	27.82	28.30
3244	NYSE	MOV	Mon, Jan 29, 2007	28.00	28.09	27.40	28.00
3243	NYSE	MOV	Fri, Jan 26, 2007	27.96	28.30	27.50	28.19
3242	NYSE	MOV	Thu, Jan 25, 2007	28.75	28.75	27.78	28.00
3241	NYSE	MOV	Wed, Jan 24, 2007	28.34	28.94	28.26	28.90
3240	NYSE	MOV	Tue, Jan 23, 2007	28.39	28.42	27.95	28.32
3239	NYSE	MOV	Mon, Jan 22, 2007	28.67	28.67	28.25	28.48
3238	NYSE	MOV	Fri, Jan 19, 2007	28.92	28.92	28.63	28.74
3237	NYSE	MOV	Thu, Jan 18, 2007	29.05	29.20	28.65	28.92
3236	NYSE	MOV	Wed, Jan 17, 2007	28.39	29.32	28.35	29.01
3235	NYSE	MOV	Tue, Jan 16, 2007	28.37	28.72	28.32	28.40
3234	NYSE	MOV	Fri, Jan 12, 2007	28.59	28.65	28.15	28.27
3233	NYSE	MOV	Thu, Jan 11, 2007	27.80	28.69	27.68	28.65
3232	NYSE	MOV	Wed, Jan 10, 2007	27.99	28.07	27.33	27.63
3231	NYSE	MOV	Tue, Jan 9, 2007	28.46	28.46	27.83	28.15
3230	NYSE	MOV	Mon, Jan 8, 2007	28.29	28.47	28.06	28.47
3229	NYSE	MOV	Fri, Jan 5, 2007	28.26	28.50	28.06	28.37
3228	NYSE	MOV	Thu, Jan 4, 2007	28.77	28.78	28.06	28.31
3227	NYSE	MOV	Wed, Jan 3, 2007	28.51	29.07	28.51	28.77
3226	NYSE	MOV	Fri, Dec 29, 2006	28.25	29.68	28.25	29.00
3225	NYSE	MOV	Thu, Dec 28, 2006	28.15	28.40	28.07	28.20
3224	NYSE	MOV	Wed, Dec 27, 2006	27.80	28.25	27.79	28.22
3223	NYSE	MOV	Tue, Dec 26, 2006	26.75	27.98	26.69	27.86
3222	NYSE	MOV	Fri, Dec 22, 2006	27.61	27.97	27.55	27.57
3221	NYSE	MOV	Thu, Dec 21, 2006	27.59	28.15	27.39	28.12
3220	NYSE	MOV	Wed, Dec 20, 2006	25.51	26.14	25.51	26.08
3219	NYSE	MOV	Tue, Dec 19, 2006	25.24	25.65	25.12	25.51
3218	NYSE	MOV	Mon, Dec 18, 2006	25.48	25.65	25.17	25.36
3217	NYSE	MOV	Fri, Dec 15, 2006	26.08	26.17	25.68	25.71
3216	NYSE	MOV	Thu, Dec 14, 2006	25.46	26.20	25.34	25.98
3215	NYSE	MOV	Wed, Dec 13, 2006	25.99	26.16	25.38	25.41
3214	NYSE	MOV	Tue, Dec 12, 2006	26.23	26.24	25.27	25.65
3213	NYSE	MOV	Mon, Dec 11, 2006	25.94	26.29	25.70	26.26
3212	NYSE	MOV	Fri, Dec 8, 2006	25.98	26.23	25.51	26.14
3211	NYSE	MOV	Thu, Dec 7, 2006	26.00	26.45	24.78	25.21
3210	NYSE	MOV	Wed, Dec 6, 2006	26.40	26.85	26.00	26.00
3209	NYSE	MOV	Tue, Dec 5, 2006	25.61	26.23	25.61	26.17
3208	NYSE	MOV	Mon, Dec 4, 2006	25.00	25.61	25.00	25.61
3207	NYSE	MOV	Fri, Dec 1, 2006	25.03	25.13	24.60	24.97
3206	NYSE	MOV	Thu, Nov 30, 2006	25.00	25.16	24.81	25.01
3205	NYSE	MOV	Wed, Nov 29, 2006	25.00	25.33	24.80	25.00
3204	NYSE	MOV	Tue, Nov 28, 2006	24.53	25.06	24.53	24.76
3203	NYSE	MOV	Mon, Nov 27, 2006	25.71	25.86	24.51	24.64
3202	NYSE	MOV	Fri, Nov 24, 2006	25.87	26.06	25.85	25.92
3201	NYSE	MOV	Wed, Nov 22, 2006	26.00	26.00	25.76	25.96
3200	NYSE	MOV	Tue, Nov 21, 2006	26.30	26.30	25.87	25.99
3199	NYSE	MOV	Mon, Nov 20, 2006	26.13	26.65	26.02	26.25
3198	NYSE	MOV	Fri, Nov 17, 2006	26.59	26.59	26.06	26.09
3197	NYSE	MOV	Thu, Nov 16, 2006	26.41	26.65	26.11	26.59
3196	NYSE	MOV	Wed, Nov 15, 2006	25.95	26.77	25.76	26.47
3195	NYSE	MOV	Tue, Nov 14, 2006	26.20	26.20	25.66	25.98
3194	NYSE	MOV	Mon, Nov 13, 2006	26.15	26.84	26.02	26.08
3193	NYSE	MOV	Fri, Nov 10, 2006	25.81	26.17	25.76	26.13
3192	NYSE	MOV	Thu, Nov 9, 2006	26.13	26.31	25.51	25.83
3191	NYSE	MOV	Wed, Nov 8, 2006	25.39	26.25	25.39	26.15
3190	NYSE	MOV	Tue, Nov 7, 2006	25.64	26.15	25.29	25.46
3189	NYSE	MOV	Mon, Nov 6, 2006	25.45	25.71	25.05	25.55
3188	NYSE	MOV	Fri, Nov 3, 2006	25.22	25.49	24.83	25.31
3187	NYSE	MOV	Thu, Nov 2, 2006	24.86	25.25	24.61	25.18
3186	NYSE	MOV	Wed, Nov 1, 2006	25.81	25.95	25.10	25.18
3185	NYSE	MOV	Tue, Oct 31, 2006	26.26	26.26	25.70	25.75
3184	NYSE	MOV	Mon, Oct 30, 2006	25.85	26.55	25.81	26.25
3183	NYSE	MOV	Fri, Oct 27, 2006	27.08	27.08	25.84	25.94
3182	NYSE	MOV	Thu, Oct 26, 2006	26.84	27.29	26.46	27.27
3181	NYSE	MOV	Wed, Oct 25, 2006	26.05	26.62	26.05	26.59
3180	NYSE	MOV	Tue, Oct 24, 2006	25.97	26.25	25.79	26.15
3179	NYSE	MOV	Mon, Oct 23, 2006	25.70	26.30	25.67	26.12
3178	NYSE	MOV	Fri, Oct 20, 2006	26.19	26.19	25.69	25.82
3177	NYSE	MOV	Thu, Oct 19, 2006	26.89	26.89	26.04	26.10
3176	NYSE	MOV	Wed, Oct 18, 2006	26.52	26.60	26.25	26.50
3175	NYSE	MOV	Tue, Oct 17, 2006	26.35	26.60	25.99	26.39
3174	NYSE	MOV	Mon, Oct 16, 2006	26.39	26.59	26.14	26.50
3173	NYSE	MOV	Fri, Oct 13, 2006	26.21	26.53	26.10	26.50
3172	NYSE	MOV	Thu, Oct 12, 2006	26.00	26.40	25.94	26.26
3171	NYSE	MOV	Wed, Oct 11, 2006	25.93	26.08	25.39	25.89
3170	NYSE	MOV	Tue, Oct 10, 2006	26.60	26.60	25.80	26.08
3169	NYSE	MOV	Mon, Oct 9, 2006	25.90	26.20	25.70	26.11
3168	NYSE	MOV	Fri, Oct 6, 2006	26.33	26.65	25.76	25.99
3167	NYSE	MOV	Thu, Oct 5, 2006	26.50	26.61	26.07	26.39
3166	NYSE	MOV	Wed, Oct 4, 2006	25.59	26.55	25.59	26.49
3165	NYSE	MOV	Tue, Oct 3, 2006	25.45	25.88	25.25	25.58
3164	NYSE	MOV	Mon, Oct 2, 2006	25.50	25.65	25.30	25.49
3163	NYSE	MOV	Fri, Sep 29, 2006	25.50	25.80	25.30	25.42
3162	NYSE	MOV	Thu, Sep 28, 2006	25.65	25.83	25.31	25.46
3161	NYSE	MOV	Wed, Sep 27, 2006	25.45	25.87	25.35	25.75
3160	NYSE	MOV	Tue, Sep 26, 2006	25.90	25.95	25.29	25.62
3159	NYSE	MOV	Mon, Sep 25, 2006	25.13	25.91	24.99	25.81
3158	NYSE	MOV	Fri, Sep 22, 2006	25.12	25.22	24.97	25.10
3157	NYSE	MOV	Thu, Sep 21, 2006	25.75	25.80	24.78	25.43
3156	NYSE	MOV	Wed, Sep 20, 2006	24.53	25.93	24.51	25.65
3155	NYSE	MOV	Tue, Sep 19, 2006	23.67	24.81	23.53	24.50
3154	NYSE	MOV	Mon, Sep 18, 2006	23.33	23.75	23.11	23.67
3153	NYSE	MOV	Fri, Sep 15, 2006	23.88	23.89	23.26	23.30
3152	NYSE	MOV	Thu, Sep 14, 2006	23.26	23.68	22.99	23.63
3151	NYSE	MOV	Wed, Sep 13, 2006	23.07	23.83	23.01	23.33
3150	NYSE	MOV	Tue, Sep 12, 2006	22.40	23.14	22.13	23.01
3149	NYSE	MOV	Mon, Sep 11, 2006	22.40	22.60	22.31	22.45
3148	NYSE	MOV	Fri, Sep 8, 2006	22.09	22.79	21.62	22.55
3147	NYSE	MOV	Thu, Sep 7, 2006	20.60	23.10	20.57	22.11
3146	NYSE	MOV	Wed, Sep 6, 2006	22.36	22.55	22.02	22.50
3145	NYSE	MOV	Tue, Sep 5, 2006	22.43	22.89	22.19	22.46
3144	NYSE	MOV	Fri, Sep 1, 2006	22.40	22.73	22.25	22.33
3143	NYSE	MOV	Thu, Aug 31, 2006	22.20	22.76	21.89	22.49
3142	NYSE	MOV	Wed, Aug 30, 2006	22.15	22.35	21.80	22.03
3141	NYSE	MOV	Tue, Aug 29, 2006	21.78	22.15	21.47	22.09
3140	NYSE	MOV	Mon, Aug 28, 2006	21.21	21.77	21.21	21.76
3139	NYSE	MOV	Fri, Aug 25, 2006	21.77	21.88	21.14	21.31
3138	NYSE	MOV	Thu, Aug 24, 2006	22.25	22.25	21.47	21.77
3137	NYSE	MOV	Wed, Aug 23, 2006	23.36	23.36	22.00	22.19
3136	NYSE	MOV	Tue, Aug 22, 2006	23.13	23.45	22.96	23.31
3135	NYSE	MOV	Mon, Aug 21, 2006	23.14	23.31	22.99	23.23
3134	NYSE	MOV	Fri, Aug 18, 2006	23.37	23.41	22.92	23.23
3133	NYSE	MOV	Thu, Aug 17, 2006	23.00	23.35	22.80	23.21
3132	NYSE	MOV	Wed, Aug 16, 2006	23.17	23.30	22.61	23.08
3131	NYSE	MOV	Tue, Aug 15, 2006	22.65	22.97	22.29	22.93
3130	NYSE	MOV	Mon, Aug 14, 2006	22.32	22.71	21.77	22.22
3129	NYSE	MOV	Fri, Aug 11, 2006	21.98	22.18	20.82	22.10
3128	NYSE	MOV	Thu, Aug 10, 2006	22.34	22.38	21.76	22.07
3127	NYSE	MOV	Wed, Aug 9, 2006	23.12	23.39	22.52	22.57
3126	NYSE	MOV	Tue, Aug 8, 2006	22.75	23.25	22.60	22.87
3125	NYSE	MOV	Mon, Aug 7, 2006	22.77	22.88	22.28	22.66
3124	NYSE	MOV	Fri, Aug 4, 2006	23.95	23.95	22.79	23.07
3123	NYSE	MOV	Thu, Aug 3, 2006	22.56	23.80	22.49	23.62
3122	NYSE	MOV	Wed, Aug 2, 2006	22.93	23.00	22.46	22.70
3121	NYSE	MOV	Tue, Aug 1, 2006	22.59	22.90	22.21	22.68
3120	NYSE	MOV	Mon, Jul 31, 2006	22.85	22.94	22.26	22.53
3119	NYSE	MOV	Fri, Jul 28, 2006	22.82	23.40	22.70	23.17
3118	NYSE	MOV	Thu, Jul 27, 2006	23.31	23.46	22.05	22.57
3117	NYSE	MOV	Wed, Jul 26, 2006	23.25	23.41	22.86	23.06
3116	NYSE	MOV	Tue, Jul 25, 2006	22.60	23.80	22.60	23.54
3115	NYSE	MOV	Mon, Jul 24, 2006	22.59	23.48	22.59	22.94
3114	NYSE	MOV	Fri, Jul 21, 2006	22.45	22.45	22.11	22.34
3113	NYSE	MOV	Thu, Jul 20, 2006	23.42	23.49	22.47	22.53
3112	NYSE	MOV	Wed, Jul 19, 2006	22.27	23.35	22.27	23.22
3111	NYSE	MOV	Tue, Jul 18, 2006	22.14	22.18	21.74	22.09
3110	NYSE	MOV	Mon, Jul 17, 2006	21.10	21.86	20.98	21.82
3109	NYSE	MOV	Fri, Jul 14, 2006	21.40	21.51	20.86	21.35
3108	NYSE	MOV	Thu, Jul 13, 2006	21.82	21.82	21.43	21.45
3107	NYSE	MOV	Wed, Jul 12, 2006	22.83	22.90	21.84	21.93
3106	NYSE	MOV	Tue, Jul 11, 2006	22.28	23.03	22.18	22.88
3105	NYSE	MOV	Mon, Jul 10, 2006	22.78	22.78	22.15	22.27
3104	NYSE	MOV	Fri, Jul 7, 2006	22.35	22.98	22.33	22.66
3103	NYSE	MOV	Thu, Jul 6, 2006	22.28	23.26	22.28	22.79
3102	NYSE	MOV	Wed, Jul 5, 2006	21.93	22.28	21.23	22.18
3101	NYSE	MOV	Mon, Jul 3, 2006	22.50	22.70	22.12	22.18
3100	NYSE	MOV	Fri, Jun 30, 2006	22.52	22.95	22.10	22.95
3099	NYSE	MOV	Thu, Jun 29, 2006	21.55	22.27	21.16	22.27
3098	NYSE	MOV	Wed, Jun 28, 2006	21.31	21.49	20.80	21.30
3097	NYSE	MOV	Tue, Jun 27, 2006	22.18	22.34	21.04	21.25
3096	NYSE	MOV	Mon, Jun 26, 2006	22.20	22.48	22.00	22.12
3095	NYSE	MOV	Fri, Jun 23, 2006	22.40	22.45	21.88	22.05
3094	NYSE	MOV	Thu, Jun 22, 2006	22.23	22.68	22.15	22.62
3093	NYSE	MOV	Wed, Jun 21, 2006	22.21	22.56	22.15	22.18
3092	NYSE	MOV	Tue, Jun 20, 2006	22.90	22.90	22.15	22.54
3091	NYSE	MOV	Mon, Jun 19, 2006	24.96	24.96	22.84	22.90
3090	NYSE	MOV	Fri, Jun 16, 2006	23.25	23.46	22.82	23.31
3089	NYSE	MOV	Thu, Jun 15, 2006	21.85	23.83	21.66	23.49
3088	NYSE	MOV	Wed, Jun 14, 2006	20.48	21.34	20.48	21.23
3087	NYSE	MOV	Tue, Jun 13, 2006	20.65	21.58	20.36	20.44
3086	NYSE	MOV	Mon, Jun 12, 2006	21.45	21.63	20.91	21.28
3085	NYSE	MOV	Fri, Jun 9, 2006	21.95	22.40	21.29	21.45
3084	NYSE	MOV	Thu, Jun 8, 2006	21.89	22.50	21.25	21.91
3083	NYSE	MOV	Wed, Jun 7, 2006	22.50	22.91	21.88	21.96
3082	NYSE	MOV	Tue, Jun 6, 2006	22.50	22.90	22.35	22.60
3081	NYSE	MOV	Mon, Jun 5, 2006	23.83	23.83	22.46	22.97
3080	NYSE	MOV	Fri, Jun 2, 2006	23.05	24.44	22.60	23.83
3079	NYSE	MOV	Thu, Jun 1, 2006	20.15	23.11	20.09	23.11
3078	NYSE	MOV	Wed, May 31, 2006	18.15	18.72	18.14	18.69
3077	NYSE	MOV	Tue, May 30, 2006	18.69	18.69	18.13	18.19
3076	NYSE	MOV	Fri, May 26, 2006	18.54	18.76	18.35	18.67
3075	NYSE	MOV	Thu, May 25, 2006	18.46	18.78	18.29	18.40
3074	NYSE	MOV	Wed, May 24, 2006	18.45	18.45	17.91	18.21
3073	NYSE	MOV	Tue, May 23, 2006	19.25	19.44	18.50	18.53
3072	NYSE	MOV	Mon, May 22, 2006	18.74	19.45	18.58	19.22
3071	NYSE	MOV	Fri, May 19, 2006	18.73	18.99	18.49	18.80
3070	NYSE	MOV	Thu, May 18, 2006	19.10	19.53	18.80	18.85
3069	NYSE	MOV	Wed, May 17, 2006	19.00	19.09	18.75	18.92
3068	NYSE	MOV	Tue, May 16, 2006	18.66	19.07	18.66	19.00
3067	NYSE	MOV	Mon, May 15, 2006	18.20	18.80	18.04	18.62
3066	NYSE	MOV	Fri, May 12, 2006	19.26	19.26	18.34	18.34
3065	NYSE	MOV	Thu, May 11, 2006	19.64	19.65	19.23	19.31
3064	NYSE	MOV	Wed, May 10, 2006	20.01	20.03	19.54	19.72
3063	NYSE	MOV	Tue, May 9, 2006	19.91	20.18	19.70	20.03
3062	NYSE	MOV	Mon, May 8, 2006	19.98	20.26	19.90	19.97
3061	NYSE	MOV	Fri, May 5, 2006	19.68	20.12	19.64	19.78
3060	NYSE	MOV	Thu, May 4, 2006	19.68	19.79	19.45	19.58
3059	NYSE	MOV	Wed, May 3, 2006	19.70	19.73	19.31	19.54
3058	NYSE	MOV	Tue, May 2, 2006	19.10	19.74	18.81	19.71
3057	NYSE	MOV	Mon, May 1, 2006	19.77	19.81	19.06	19.10
3056	NYSE	MOV	Fri, Apr 28, 2006	19.64	19.87	19.61	19.67
3055	NYSE	MOV	Thu, Apr 27, 2006	19.90	19.95	19.61	19.65
3054	NYSE	MOV	Wed, Apr 26, 2006	19.64	19.98	19.51	19.83
3053	NYSE	MOV	Tue, Apr 25, 2006	19.64	19.65	19.09	19.60
3052	NYSE	MOV	Mon, Apr 24, 2006	19.92	19.98	19.51	19.64
3051	NYSE	MOV	Fri, Apr 21, 2006	20.44	20.44	19.77	19.90
3050	NYSE	MOV	Thu, Apr 20, 2006	20.46	20.53	20.06	20.18
3049	NYSE	MOV	Wed, Apr 19, 2006	20.31	20.64	20.25	20.50
3048	NYSE	MOV	Tue, Apr 18, 2006	20.43	20.54	20.27	20.31
3047	NYSE	MOV	Mon, Apr 17, 2006	21.18	21.19	20.29	20.36
3046	NYSE	MOV	Thu, Apr 13, 2006	21.25	21.49	21.15	21.18
3045	NYSE	MOV	Wed, Apr 12, 2006	20.90	21.50	20.82	21.21
3044	NYSE	MOV	Tue, Apr 11, 2006	21.60	21.79	20.55	20.99
3043	NYSE	MOV	Mon, Apr 10, 2006	22.26	22.36	21.61	21.66
3042	NYSE	MOV	Fri, Apr 7, 2006	22.49	23.20	22.04	22.21
3041	NYSE	MOV	Thu, Apr 6, 2006	23.72	23.98	22.42	22.42
3040	NYSE	MOV	Wed, Apr 5, 2006	24.55	24.98	23.55	23.65
3039	NYSE	MOV	Tue, Apr 4, 2006	24.20	24.77	24.02	24.66
3038	NYSE	MOV	Mon, Apr 3, 2006	23.58	24.17	23.27	24.17
3037	NYSE	MOV	Fri, Mar 31, 2006	22.75	23.17	22.65	23.08
3036	NYSE	MOV	Thu, Mar 30, 2006	21.78	22.00	21.70	22.00
3035	NYSE	MOV	Wed, Mar 29, 2006	20.92	21.86	20.89	21.81
3034	NYSE	MOV	Tue, Mar 28, 2006	20.85	20.98	20.51	20.80
3033	NYSE	MOV	Mon, Mar 27, 2006	21.00	21.00	20.72	20.80
3032	NYSE	MOV	Fri, Mar 24, 2006	20.90	21.18	20.84	21.00
3031	NYSE	MOV	Thu, Mar 23, 2006	20.97	20.99	20.80	20.85
3030	NYSE	MOV	Wed, Mar 22, 2006	20.90	20.99	20.65	20.97
3029	NYSE	MOV	Tue, Mar 21, 2006	21.14	21.14	20.80	20.81
3028	NYSE	MOV	Mon, Mar 20, 2006	20.94	21.14	20.80	20.99
3027	NYSE	MOV	Fri, Mar 17, 2006	20.80	21.12	20.67	21.05
3026	NYSE	MOV	Thu, Mar 16, 2006	20.51	20.81	20.51	20.70
3025	NYSE	MOV	Wed, Mar 15, 2006	20.82	20.82	20.46	20.58
3024	NYSE	MOV	Tue, Mar 14, 2006	20.02	20.85	19.85	20.58
3023	NYSE	MOV	Mon, Mar 13, 2006	20.60	20.78	20.01	20.07
3022	NYSE	MOV	Fri, Mar 10, 2006	19.86	20.44	19.70	20.41
3021	NYSE	MOV	Thu, Mar 9, 2006	20.10	20.13	19.75	19.81
3020	NYSE	MOV	Wed, Mar 8, 2006	20.86	20.92	20.06	20.06
3019	NYSE	MOV	Tue, Mar 7, 2006	21.69	21.69	20.68	20.86
3018	NYSE	MOV	Mon, Mar 6, 2006	21.93	22.00	21.50	21.60
3017	NYSE	MOV	Fri, Mar 3, 2006	21.81	22.00	21.64	21.93
3016	NYSE	MOV	Thu, Mar 2, 2006	21.99	21.99	21.55	21.81
3015	NYSE	MOV	Wed, Mar 1, 2006	21.87	22.05	21.84	21.99
3014	NYSE	MOV	Tue, Feb 28, 2006	22.07	22.10	21.70	21.80
3013	NYSE	MOV	Mon, Feb 27, 2006	22.04	22.24	21.94	22.06
3012	NYSE	MOV	Fri, Feb 24, 2006	21.92	22.00	21.75	21.95
3011	NYSE	MOV	Thu, Feb 23, 2006	22.00	22.29	21.75	21.92
3010	NYSE	MOV	Wed, Feb 22, 2006	22.79	22.84	22.00	22.00
3009	NYSE	MOV	Tue, Feb 21, 2006	22.14	22.70	22.10	22.60
3008	NYSE	MOV	Fri, Feb 17, 2006	22.40	22.40	21.80	22.16
3007	NYSE	MOV	Thu, Feb 16, 2006	21.09	22.37	21.05	22.20
3006	NYSE	MOV	Wed, Feb 15, 2006	20.05	21.30	20.00	21.09
3005	NYSE	MOV	Tue, Feb 14, 2006	20.08	20.18	19.85	20.10
3004	NYSE	MOV	Mon, Feb 13, 2006	20.24	20.44	19.99	20.02
3003	NYSE	MOV	Fri, Feb 10, 2006	20.40	20.40	20.10	20.22
3002	NYSE	MOV	Thu, Feb 9, 2006	20.23	20.58	20.14	20.35
3001	NYSE	MOV	Wed, Feb 8, 2006	19.95	20.24	19.90	20.09
3000	NYSE	MOV	Tue, Feb 7, 2006	20.10	20.22	19.91	19.91
2999	NYSE	MOV	Mon, Feb 6, 2006	19.77	20.17	19.67	20.00
2998	NYSE	MOV	Fri, Feb 3, 2006	19.72	19.72	19.31	19.52
2997	NYSE	MOV	Thu, Feb 2, 2006	19.70	19.75	19.56	19.62
2996	NYSE	MOV	Wed, Feb 1, 2006	18.90	19.69	18.84	19.60
2995	NYSE	MOV	Tue, Jan 31, 2006	18.65	18.97	18.56	18.89
2994	NYSE	MOV	Mon, Jan 30, 2006	19.30	19.35	18.70	18.71
2993	NYSE	MOV	Fri, Jan 27, 2006	18.85	19.38	18.85	19.29
2992	NYSE	MOV	Thu, Jan 26, 2006	18.75	18.92	18.50	18.91
2991	NYSE	MOV	Wed, Jan 25, 2006	18.80	18.85	18.65	18.67
2990	NYSE	MOV	Tue, Jan 24, 2006	18.40	18.74	18.40	18.72
2989	NYSE	MOV	Mon, Jan 23, 2006	18.37	18.51	18.22	18.34
2988	NYSE	MOV	Fri, Jan 20, 2006	18.68	18.68	18.15	18.27
2987	NYSE	MOV	Thu, Jan 19, 2006	18.41	18.63	18.08	18.55
2986	NYSE	MOV	Wed, Jan 18, 2006	18.35	18.45	18.00	18.32
2985	NYSE	MOV	Tue, Jan 17, 2006	18.59	18.70	18.34	18.39
2984	NYSE	MOV	Fri, Jan 13, 2006	18.45	18.55	18.30	18.54
2983	NYSE	MOV	Thu, Jan 12, 2006	18.23	18.70	18.23	18.49
2982	NYSE	MOV	Wed, Jan 11, 2006	18.88	18.89	18.11	18.25
2981	NYSE	MOV	Tue, Jan 10, 2006	18.80	18.93	18.58	18.88
2980	NYSE	MOV	Mon, Jan 9, 2006	18.93	19.14	18.74	18.85
2979	NYSE	MOV	Fri, Jan 6, 2006	19.57	19.57	18.54	19.03
2978	NYSE	MOV	Thu, Jan 5, 2006	18.90	19.11	18.89	19.03
2977	NYSE	MOV	Wed, Jan 4, 2006	18.96	19.04	18.60	18.86
2976	NYSE	MOV	Tue, Jan 3, 2006	18.40	19.05	18.22	18.99
2975	NYSE	MOV	Fri, Dec 30, 2005	18.30	18.47	18.10	18.30
2974	NYSE	MOV	Thu, Dec 29, 2005	18.26	18.74	18.25	18.39
2973	NYSE	MOV	Wed, Dec 28, 2005	18.25	18.47	18.21	18.27
2972	NYSE	MOV	Tue, Dec 27, 2005	18.18	18.80	18.15	18.15
2971	NYSE	MOV	Fri, Dec 23, 2005	18.06	18.30	18.05	18.15
2970	NYSE	MOV	Thu, Dec 22, 2005	18.23	18.37	18.05	18.05
2969	NYSE	MOV	Wed, Dec 21, 2005	17.91	18.19	17.90	18.16
2968	NYSE	MOV	Tue, Dec 20, 2005	17.97	18.05	17.87	17.87
2967	NYSE	MOV	Mon, Dec 19, 2005	17.60	18.21	17.60	17.97
2966	NYSE	MOV	Fri, Dec 16, 2005	18.14	18.22	17.87	18.12
2965	NYSE	MOV	Thu, Dec 15, 2005	18.20	18.38	18.04	18.14
2964	NYSE	MOV	Wed, Dec 14, 2005	18.38	18.50	18.18	18.41
2963	NYSE	MOV	Tue, Dec 13, 2005	18.73	18.73	18.17	18.28
2962	NYSE	MOV	Mon, Dec 12, 2005	18.92	18.95	18.63	18.72
2961	NYSE	MOV	Fri, Dec 9, 2005	19.27	19.33	18.81	18.93
2960	NYSE	MOV	Thu, Dec 8, 2005	19.29	19.31	19.15	19.27
2959	NYSE	MOV	Wed, Dec 7, 2005	19.26	19.34	19.09	19.19
2958	NYSE	MOV	Tue, Dec 6, 2005	19.15	19.45	19.05	19.26
2957	NYSE	MOV	Mon, Dec 5, 2005	19.02	19.15	18.85	19.08
2956	NYSE	MOV	Fri, Dec 2, 2005	18.80	19.10	18.70	19.09
2955	NYSE	MOV	Thu, Dec 1, 2005	18.85	19.02	18.35	18.95
2954	NYSE	MOV	Wed, Nov 30, 2005	18.05	18.77	18.05	18.45
2953	NYSE	MOV	Tue, Nov 29, 2005	18.15	18.40	18.05	18.08
2952	NYSE	MOV	Mon, Nov 28, 2005	18.45	18.52	18.05	18.05
2951	NYSE	MOV	Fri, Nov 25, 2005	18.55	18.56	18.23	18.35
2950	NYSE	MOV	Wed, Nov 23, 2005	18.18	18.67	18.15	18.51
2949	NYSE	MOV	Tue, Nov 22, 2005	18.00	18.30	17.92	18.21
2948	NYSE	MOV	Mon, Nov 21, 2005	17.90	17.98	17.64	17.90
2947	NYSE	MOV	Fri, Nov 18, 2005	18.24	18.24	17.75	17.93
2946	NYSE	MOV	Thu, Nov 17, 2005	17.87	18.10	17.84	18.09
2945	NYSE	MOV	Wed, Nov 16, 2005	17.84	17.96	17.60	17.88
2944	NYSE	MOV	Tue, Nov 15, 2005	18.03	18.03	17.80	17.90
2943	NYSE	MOV	Mon, Nov 14, 2005	17.42	18.09	17.40	18.07
2942	NYSE	MOV	Fri, Nov 11, 2005	17.40	17.44	17.15	17.37
2941	NYSE	MOV	Thu, Nov 10, 2005	17.38	17.44	17.28	17.40
2940	NYSE	MOV	Wed, Nov 9, 2005	17.48	17.48	17.33	17.35
2939	NYSE	MOV	Tue, Nov 8, 2005	17.45	17.54	17.40	17.43
2938	NYSE	MOV	Mon, Nov 7, 2005	17.70	17.70	17.48	17.51
2937	NYSE	MOV	Fri, Nov 4, 2005	17.63	17.75	17.51	17.64
2936	NYSE	MOV	Thu, Nov 3, 2005	17.73	17.78	17.41	17.60
2935	NYSE	MOV	Wed, Nov 2, 2005	17.40	17.70	17.29	17.65
2934	NYSE	MOV	Tue, Nov 1, 2005	17.53	17.53	17.01	17.46
2933	NYSE	MOV	Mon, Oct 31, 2005	17.40	17.89	17.40	17.53
2932	NYSE	MOV	Fri, Oct 28, 2005	17.00	17.40	16.96	17.34
2931	NYSE	MOV	Thu, Oct 27, 2005	17.29	17.30	16.95	17.00
2930	NYSE	MOV	Wed, Oct 26, 2005	17.46	17.60	17.24	17.39
2929	NYSE	MOV	Tue, Oct 25, 2005	17.55	17.65	17.24	17.46
2928	NYSE	MOV	Mon, Oct 24, 2005	17.25	17.76	17.21	17.67
2927	NYSE	MOV	Fri, Oct 21, 2005	17.21	17.30	17.14	17.21
2926	NYSE	MOV	Thu, Oct 20, 2005	17.21	17.40	17.00	17.17
2925	NYSE	MOV	Wed, Oct 19, 2005	16.75	17.40	16.49	17.29
2924	NYSE	MOV	Tue, Oct 18, 2005	17.17	17.45	16.75	16.75
2923	NYSE	MOV	Mon, Oct 17, 2005	17.32	17.59	16.59	17.10
2922	NYSE	MOV	Fri, Oct 14, 2005	17.35	17.38	16.85	17.28
2921	NYSE	MOV	Thu, Oct 13, 2005	17.07	17.36	16.86	17.15
2920	NYSE	MOV	Wed, Oct 12, 2005	17.10	17.28	16.60	17.04
2919	NYSE	MOV	Tue, Oct 11, 2005	17.77	17.77	17.11	17.13
2918	NYSE	MOV	Mon, Oct 10, 2005	18.65	18.65	17.65	17.77
2917	NYSE	MOV	Fri, Oct 7, 2005	17.95	18.12	17.69	17.70
2916	NYSE	MOV	Thu, Oct 6, 2005	17.35	17.94	17.35	17.79
2915	NYSE	MOV	Wed, Oct 5, 2005	17.66	17.78	17.42	17.50
2914	NYSE	MOV	Tue, Oct 4, 2005	18.10	18.23	17.73	17.82
2913	NYSE	MOV	Mon, Oct 3, 2005	18.62	18.75	17.98	18.10
2912	NYSE	MOV	Fri, Sep 30, 2005	18.35	18.74	18.26	18.72
2911	NYSE	MOV	Thu, Sep 29, 2005	18.43	18.43	18.00	18.40
2910	NYSE	MOV	Wed, Sep 28, 2005	18.45	18.50	18.15	18.36
2909	NYSE	MOV	Tue, Sep 27, 2005	18.28	18.41	17.91	18.40
2908	NYSE	MOV	Mon, Sep 26, 2005	18.24	18.30	17.97	18.23
2907	NYSE	MOV	Fri, Sep 23, 2005	18.01	18.19	17.85	18.19
2906	NYSE	MOV	Thu, Sep 22, 2005	17.90	18.10	17.68	18.04
2905	NYSE	MOV	Wed, Sep 21, 2005	18.56	18.60	17.80	17.80
2904	NYSE	MOV	Tue, Sep 20, 2005	19.35	19.40	18.67	18.71
2903	NYSE	MOV	Mon, Sep 19, 2005	19.72	19.74	19.25	19.30
2902	NYSE	MOV	Fri, Sep 16, 2005	19.75	19.89	19.61	19.69
2901	NYSE	MOV	Thu, Sep 15, 2005	19.60	19.77	19.51	19.60
2900	NYSE	MOV	Wed, Sep 14, 2005	20.33	20.35	19.50	19.55
2899	NYSE	MOV	Tue, Sep 13, 2005	19.80	20.30	19.60	20.11
2898	NYSE	MOV	Mon, Sep 12, 2005	19.85	20.10	19.71	19.88
2897	NYSE	MOV	Fri, Sep 9, 2005	20.05	20.14	19.82	19.88
2896	NYSE	MOV	Thu, Sep 8, 2005	19.95	20.38	19.15	20.06
2895	NYSE	MOV	Wed, Sep 7, 2005	18.78	19.07	18.67	19.07
2894	NYSE	MOV	Tue, Sep 6, 2005	18.45	18.90	18.41	18.81
2893	NYSE	MOV	Fri, Sep 2, 2005	18.68	18.76	18.30	18.36
2892	NYSE	MOV	Thu, Sep 1, 2005	19.59	19.59	18.50	18.58
2891	NYSE	MOV	Wed, Aug 31, 2005	18.51	19.50	18.42	19.49
2890	NYSE	MOV	Tue, Aug 30, 2005	18.56	18.56	18.35	18.47
2889	NYSE	MOV	Mon, Aug 29, 2005	18.48	18.56	18.36	18.56
2888	NYSE	MOV	Fri, Aug 26, 2005	18.77	18.77	18.45	18.48
2887	NYSE	MOV	Thu, Aug 25, 2005	18.72	19.00	18.64	18.82
2886	NYSE	MOV	Wed, Aug 24, 2005	18.58	18.91	18.53	18.72
2885	NYSE	MOV	Tue, Aug 23, 2005	18.60	18.62	18.41	18.58
2884	NYSE	MOV	Mon, Aug 22, 2005	18.75	18.77	18.45	18.64
2883	NYSE	MOV	Fri, Aug 19, 2005	18.51	18.62	18.50	18.58
2882	NYSE	MOV	Thu, Aug 18, 2005	18.48	18.75	18.42	18.56
2881	NYSE	MOV	Wed, Aug 17, 2005	18.49	18.65	18.46	18.48
2880	NYSE	MOV	Tue, Aug 16, 2005	18.51	18.70	18.40	18.49
2879	NYSE	MOV	Mon, Aug 15, 2005	18.35	18.65	18.35	18.54
2878	NYSE	MOV	Fri, Aug 12, 2005	18.85	18.85	18.16	18.37
2877	NYSE	MOV	Thu, Aug 11, 2005	19.13	19.23	18.39	18.85
2876	NYSE	MOV	Wed, Aug 10, 2005	19.15	19.49	18.80	19.09
2875	NYSE	MOV	Tue, Aug 9, 2005	19.15	19.26	18.84	19.05
2874	NYSE	MOV	Mon, Aug 8, 2005	19.08	19.12	19.00	19.03
2873	NYSE	MOV	Fri, Aug 5, 2005	19.60	19.66	18.64	19.00
2872	NYSE	MOV	Thu, Aug 4, 2005	19.88	19.93	19.55	19.77
2871	NYSE	MOV	Wed, Aug 3, 2005	19.85	20.00	19.80	19.85
2870	NYSE	MOV	Tue, Aug 2, 2005	19.95	19.97	19.45	19.90
2869	NYSE	MOV	Mon, Aug 1, 2005	19.37	19.90	19.31	19.90
2868	NYSE	MOV	Fri, Jul 29, 2005	19.48	19.60	19.25	19.32
2867	NYSE	MOV	Thu, Jul 28, 2005	19.31	19.47	19.17	19.38
2866	NYSE	MOV	Wed, Jul 27, 2005	19.08	19.21	18.97	19.21
2865	NYSE	MOV	Tue, Jul 26, 2005	19.14	19.20	18.77	19.15
2864	NYSE	MOV	Mon, Jul 25, 2005	19.15	19.49	19.00	19.18
2863	NYSE	MOV	Fri, Jul 22, 2005	18.77	19.20	18.52	19.14
2862	NYSE	MOV	Thu, Jul 21, 2005	18.78	18.90	18.50	18.77
2861	NYSE	MOV	Wed, Jul 20, 2005	18.50	18.90	18.27	18.78
2860	NYSE	MOV	Tue, Jul 19, 2005	18.39	18.65	18.20	18.55
2859	NYSE	MOV	Mon, Jul 18, 2005	18.03	18.13	17.80	17.96
2858	NYSE	MOV	Fri, Jul 15, 2005	18.00	18.13	17.30	18.08
2857	NYSE	MOV	Thu, Jul 14, 2005	18.60	18.60	17.95	18.20
2856	NYSE	MOV	Wed, Jul 13, 2005	19.00	19.00	18.48	18.51
2855	NYSE	MOV	Tue, Jul 12, 2005	19.00	19.04	18.50	18.91
2854	NYSE	MOV	Mon, Jul 11, 2005	19.10	19.14	17.74	19.07
2853	NYSE	MOV	Fri, Jul 8, 2005	18.82	19.25	18.81	19.01
2852	NYSE	MOV	Thu, Jul 7, 2005	18.74	18.85	18.62	18.81
2851	NYSE	MOV	Wed, Jul 6, 2005	19.18	19.20	18.93	19.14
2850	NYSE	MOV	Tue, Jul 5, 2005	18.99	19.20	18.93	19.15
2849	NYSE	MOV	Fri, Jul 1, 2005	18.88	19.19	18.86	19.09
2848	NYSE	MOV	Thu, Jun 30, 2005	19.11	19.17	18.72	18.88
2847	NYSE	MOV	Wed, Jun 29, 2005	18.89	18.94	18.70	18.94
2846	NYSE	MOV	Tue, Jun 28, 2005	18.66	19.05	18.60	18.84
2845	NYSE	MOV	Mon, Jun 27, 2005	17.85	18.90	17.76	18.68
2844	NYSE	MOV	Fri, Jun 24, 2005	18.47	18.55	17.75	17.75
2843	NYSE	MOV	Thu, Jun 23, 2005	19.11	19.11	18.50	18.55
2842	NYSE	MOV	Wed, Jun 22, 2005	19.17	19.19	19.05	19.16
2841	NYSE	MOV	Tue, Jun 21, 2005	19.05	19.12	18.91	19.10
2840	NYSE	MOV	Mon, Jun 20, 2005	19.41	19.49	18.93	19.00
2839	NYSE	MOV	Fri, Jun 17, 2005	19.63	19.70	19.12	19.40
2838	NYSE	MOV	Thu, Jun 16, 2005	19.22	19.63	19.15	19.54
2837	NYSE	MOV	Wed, Jun 15, 2005	18.94	19.10	18.77	19.09
2836	NYSE	MOV	Tue, Jun 14, 2005	18.45	18.90	18.30	18.90
2835	NYSE	MOV	Mon, Jun 13, 2005	18.46	18.65	18.11	18.48
2834	NYSE	MOV	Fri, Jun 10, 2005	18.55	18.60	18.25	18.51
2833	NYSE	MOV	Thu, Jun 9, 2005	18.07	18.59	17.81	18.50
2832	NYSE	MOV	Wed, Jun 8, 2005	19.00	19.00	18.40	18.53
2831	NYSE	MOV	Tue, Jun 7, 2005	18.54	19.15	18.47	19.00
2830	NYSE	MOV	Mon, Jun 6, 2005	18.79	19.00	18.45	18.60
2829	NYSE	MOV	Fri, Jun 3, 2005	18.40	19.31	18.40	18.90
2828	NYSE	MOV	Thu, Jun 2, 2005	18.00	18.75	17.95	18.50
2827	NYSE	MOV	Wed, Jun 1, 2005	16.86	17.75	16.86	17.43
2826	NYSE	MOV	Tue, May 31, 2005	17.28	17.40	16.86	16.86
2825	NYSE	MOV	Fri, May 27, 2005	17.24	17.47	17.24	17.27
2824	NYSE	MOV	Thu, May 26, 2005	17.08	17.40	16.95	17.12
2823	NYSE	MOV	Wed, May 25, 2005	16.74	17.50	16.60	17.10
2822	NYSE	MOV	Tue, May 24, 2005	16.85	17.03	16.60	16.80
2821	NYSE	MOV	Mon, May 23, 2005	17.25	17.45	16.95	16.95
2820	NYSE	MOV	Fri, May 20, 2005	17.15	17.35	16.90	17.18
2819	NYSE	MOV	Thu, May 19, 2005	17.00	17.33	16.85	17.10
2818	NYSE	MOV	Wed, May 18, 2005	16.36	17.24	16.36	17.05
2817	NYSE	MOV	Tue, May 17, 2005	15.90	16.35	15.80	16.26
2816	NYSE	MOV	Mon, May 16, 2005	16.22	16.24	15.24	15.98
2815	NYSE	MOV	Fri, May 13, 2005	16.13	16.47	15.76	16.12
2814	NYSE	MOV	Thu, May 12, 2005	16.93	16.94	15.94	15.96
2813	NYSE	MOV	Wed, May 11, 2005	17.34	17.34	16.82	16.90
2812	NYSE	MOV	Tue, May 10, 2005	17.25	17.40	17.10	17.30
2811	NYSE	MOV	Mon, May 9, 2005	17.50	17.57	17.05	17.53
2810	NYSE	MOV	Fri, May 6, 2005	17.20	17.63	17.07	17.53
2809	NYSE	MOV	Thu, May 5, 2005	17.45	17.70	16.85	17.04
2808	NYSE	MOV	Wed, May 4, 2005	16.85	17.50	16.74	17.41
2807	NYSE	MOV	Tue, May 3, 2005	16.48	17.00	16.48	16.96
2806	NYSE	MOV	Mon, May 2, 2005	16.15	16.46	16.12	16.43
2805	NYSE	MOV	Fri, Apr 29, 2005	16.20	16.22	15.81	16.07
2804	NYSE	MOV	Thu, Apr 28, 2005	16.60	16.62	16.22	16.22
2803	NYSE	MOV	Wed, Apr 27, 2005	16.67	16.96	16.38	16.74
2802	NYSE	MOV	Tue, Apr 26, 2005	17.03	17.30	16.57	16.77
2801	NYSE	MOV	Mon, Apr 25, 2005	16.84	17.00	16.50	16.98
2800	NYSE	MOV	Fri, Apr 22, 2005	17.73	17.77	16.10	16.80
2799	NYSE	MOV	Thu, Apr 21, 2005	17.66	17.92	17.32	17.88
2798	NYSE	MOV	Wed, Apr 20, 2005	17.60	17.64	17.35	17.41
2797	NYSE	MOV	Tue, Apr 19, 2005	17.60	18.00	17.40	17.59
2796	NYSE	MOV	Mon, Apr 18, 2005	17.30	17.56	17.09	17.53
2795	NYSE	MOV	Fri, Apr 15, 2005	17.40	17.63	17.26	17.40
2794	NYSE	MOV	Thu, Apr 14, 2005	17.73	18.00	17.33	17.40
2793	NYSE	MOV	Wed, Apr 13, 2005	17.60	17.77	17.52	17.67
2792	NYSE	MOV	Tue, Apr 12, 2005	17.20	17.65	17.10	17.60
2791	NYSE	MOV	Mon, Apr 11, 2005	17.71	17.71	16.92	17.25
2790	NYSE	MOV	Fri, Apr 8, 2005	18.17	18.21	17.70	17.78
2789	NYSE	MOV	Thu, Apr 7, 2005	18.20	18.27	18.07	18.17
2788	NYSE	MOV	Wed, Apr 6, 2005	18.15	18.23	18.09	18.17
2787	NYSE	MOV	Tue, Apr 5, 2005	18.20	18.24	17.64	18.10
2786	NYSE	MOV	Mon, Apr 4, 2005	17.84	18.23	17.80	18.15
2785	NYSE	MOV	Fri, Apr 1, 2005	18.69	18.69	17.53	17.93
2784	NYSE	MOV	Thu, Mar 31, 2005	18.41	18.62	17.91	18.50
2783	NYSE	MOV	Wed, Mar 30, 2005	18.75	18.98	18.29	18.52
2782	NYSE	MOV	Tue, Mar 29, 2005	18.93	18.98	18.75	18.86
2781	NYSE	MOV	Mon, Mar 28, 2005	19.00	19.05	18.60	18.81
2780	NYSE	MOV	Thu, Mar 24, 2005	18.95	19.25	18.82	19.09
2779	NYSE	MOV	Wed, Mar 23, 2005	18.55	19.35	18.51	18.80
2778	NYSE	MOV	Tue, Mar 22, 2005	17.90	18.80	17.88	18.30
2777	NYSE	MOV	Mon, Mar 21, 2005	18.25	18.33	18.00	18.00
2776	NYSE	MOV	Fri, Mar 18, 2005	18.41	18.41	17.68	18.21
2775	NYSE	MOV	Thu, Mar 17, 2005	18.23	18.51	18.23	18.30
2774	NYSE	MOV	Wed, Mar 16, 2005	18.55	18.72	18.15	18.20
2773	NYSE	MOV	Tue, Mar 15, 2005	18.60	19.00	18.60	18.60
2772	NYSE	MOV	Mon, Mar 14, 2005	18.50	18.85	18.50	18.63
2771	NYSE	MOV	Fri, Mar 11, 2005	19.05	19.05	18.50	18.54
2770	NYSE	MOV	Thu, Mar 10, 2005	19.12	19.15	18.95	19.00
2769	NYSE	MOV	Wed, Mar 9, 2005	19.20	19.21	18.82	19.06
2768	NYSE	MOV	Tue, Mar 8, 2005	19.33	19.38	19.07	19.16
2767	NYSE	MOV	Mon, Mar 7, 2005	19.80	19.80	19.20	19.35
2766	NYSE	MOV	Fri, Mar 4, 2005	19.00	19.80	18.82	19.80
2765	NYSE	MOV	Thu, Mar 3, 2005	19.02	19.03	18.63	18.86
2764	NYSE	MOV	Wed, Mar 2, 2005	18.54	19.20	18.49	18.82
2763	NYSE	MOV	Tue, Mar 1, 2005	18.62	18.73	18.43	18.58
2762	NYSE	MOV	Mon, Feb 28, 2005	19.20	19.22	18.56	18.62
2761	NYSE	MOV	Fri, Feb 25, 2005	18.45	19.55	18.45	19.35
2760	NYSE	MOV	Thu, Feb 24, 2005	18.51	18.52	18.25	18.45
2759	NYSE	MOV	Wed, Feb 23, 2005	19.00	19.06	18.51	18.51
2758	NYSE	MOV	Tue, Feb 22, 2005	19.70	19.70	18.74	18.89
2757	NYSE	MOV	Fri, Feb 18, 2005	19.25	19.53	19.10	19.52
2756	NYSE	MOV	Thu, Feb 17, 2005	18.95	19.10	18.90	18.95
2755	NYSE	MOV	Wed, Feb 16, 2005	18.75	19.10	18.70	18.99
2754	NYSE	MOV	Tue, Feb 15, 2005	18.20	19.00	18.20	18.75
2753	NYSE	MOV	Mon, Feb 14, 2005	18.05	18.16	17.80	18.05
2752	NYSE	MOV	Fri, Feb 11, 2005	18.10	18.10	17.50	18.02
2751	NYSE	MOV	Thu, Feb 10, 2005	18.01	18.13	17.95	18.00
2750	NYSE	MOV	Wed, Feb 9, 2005	18.10	18.23	17.91	17.97
2749	NYSE	MOV	Tue, Feb 8, 2005	17.74	18.09	17.65	18.05
2748	NYSE	MOV	Mon, Feb 7, 2005	18.03	18.09	17.61	17.74
2747	NYSE	MOV	Fri, Feb 4, 2005	17.90	18.15	17.63	17.96
2746	NYSE	MOV	Thu, Feb 3, 2005	17.50	17.80	17.38	17.80
2745	NYSE	MOV	Wed, Feb 2, 2005	17.85	18.18	17.40	17.66
2744	NYSE	MOV	Tue, Feb 1, 2005	18.25	18.25	17.77	17.88
2743	NYSE	MOV	Mon, Jan 31, 2005	18.37	18.37	17.88	18.23
2742	NYSE	MOV	Fri, Jan 28, 2005	17.67	18.25	17.60	18.03
2741	NYSE	MOV	Thu, Jan 27, 2005	17.52	17.75	17.30	17.50
2740	NYSE	MOV	Wed, Jan 26, 2005	17.35	17.56	17.25	17.50
2739	NYSE	MOV	Tue, Jan 25, 2005	17.45	17.75	17.33	17.35
2738	NYSE	MOV	Mon, Jan 24, 2005	18.05	18.05	17.25	17.50
2737	NYSE	MOV	Fri, Jan 21, 2005	17.96	18.12	17.81	18.04
2736	NYSE	MOV	Thu, Jan 20, 2005	18.50	18.54	17.90	17.91
2735	NYSE	MOV	Wed, Jan 19, 2005	18.95	19.00	18.40	18.62
2734	NYSE	MOV	Tue, Jan 18, 2005	18.08	18.75	17.80	18.70
2733	NYSE	MOV	Fri, Jan 14, 2005	17.78	18.28	17.75	17.97
2732	NYSE	MOV	Thu, Jan 13, 2005	18.15	18.29	17.70	17.84
2731	NYSE	MOV	Wed, Jan 12, 2005	18.10	18.29	17.55	18.06
2730	NYSE	MOV	Tue, Jan 11, 2005	18.23	18.40	17.95	18.06
2729	NYSE	MOV	Mon, Jan 10, 2005	18.30	18.58	18.17	18.20
2728	NYSE	MOV	Fri, Jan 7, 2005	18.21	18.42	18.09	18.25
2727	NYSE	MOV	Thu, Jan 6, 2005	17.99	18.12	17.94	17.96
2726	NYSE	MOV	Wed, Jan 5, 2005	18.17	18.28	17.74	17.74
2725	NYSE	MOV	Tue, Jan 4, 2005	18.20	18.80	18.15	18.20
2724	NYSE	MOV	Mon, Jan 3, 2005	18.82	19.01	17.93	17.99
2723	NYSE	MOV	Fri, Dec 31, 2004	18.95	18.95	18.65	18.65
2722	NYSE	MOV	Thu, Dec 30, 2004	18.55	18.84	18.55	18.65
2721	NYSE	MOV	Wed, Dec 29, 2004	17.89	18.35	17.80	18.31
2720	NYSE	MOV	Tue, Dec 28, 2004	17.74	17.95	17.70	17.94
2719	NYSE	MOV	Mon, Dec 27, 2004	17.50	17.80	17.50	17.75
2718	NYSE	MOV	Thu, Dec 23, 2004	17.65	17.74	17.44	17.44
2717	NYSE	MOV	Wed, Dec 22, 2004	17.35	17.85	17.32	17.56
2716	NYSE	MOV	Tue, Dec 21, 2004	17.47	17.55	17.00	17.27
2715	NYSE	MOV	Mon, Dec 20, 2004	17.65	17.82	17.45	17.47
2714	NYSE	MOV	Fri, Dec 17, 2004	18.20	18.20	17.64	17.64
2713	NYSE	MOV	Thu, Dec 16, 2004	17.96	18.21	17.85	18.19
2712	NYSE	MOV	Wed, Dec 15, 2004	18.01	18.22	17.88	17.94
2711	NYSE	MOV	Tue, Dec 14, 2004	17.90	18.05	17.70	17.84
2710	NYSE	MOV	Mon, Dec 13, 2004	17.40	18.18	17.35	18.04
2709	NYSE	MOV	Fri, Dec 10, 2004	17.40	17.45	17.20	17.32
2708	NYSE	MOV	Thu, Dec 9, 2004	17.35	17.40	17.20	17.30
2707	NYSE	MOV	Wed, Dec 8, 2004	18.00	18.00	17.18	17.25
2706	NYSE	MOV	Tue, Dec 7, 2004	17.75	17.75	17.03	17.20
2705	NYSE	MOV	Mon, Dec 6, 2004	17.90	17.95	17.35	17.55
2704	NYSE	MOV	Fri, Dec 3, 2004	18.00	18.05	17.86	17.91
2703	NYSE	MOV	Thu, Dec 2, 2004	18.07	18.18	17.85	17.88
2702	NYSE	MOV	Wed, Dec 1, 2004	18.38	18.66	18.01	18.07
2701	NYSE	MOV	Tue, Nov 30, 2004	18.70	18.73	18.24	18.40
2700	NYSE	MOV	Mon, Nov 29, 2004	19.23	19.40	18.60	18.64
2699	NYSE	MOV	Fri, Nov 26, 2004	18.20	19.11	18.20	18.98
2698	NYSE	MOV	Wed, Nov 24, 2004	18.35	18.41	18.09	18.23
2697	NYSE	MOV	Tue, Nov 23, 2004	18.60	18.60	18.05	18.29
2696	NYSE	MOV	Mon, Nov 22, 2004	18.05	18.60	17.98	18.44
2695	NYSE	MOV	Fri, Nov 19, 2004	17.74	18.08	17.45	17.95
2694	NYSE	MOV	Thu, Nov 18, 2004	17.65	17.83	17.45	17.81
2693	NYSE	MOV	Wed, Nov 17, 2004	17.90	18.01	17.45	17.78
2692	NYSE	MOV	Tue, Nov 16, 2004	18.40	18.45	17.70	17.81
2691	NYSE	MOV	Mon, Nov 15, 2004	18.90	18.90	18.48	18.50
2690	NYSE	MOV	Fri, Nov 12, 2004	19.10	19.30	18.87	18.99
2689	NYSE	MOV	Thu, Nov 11, 2004	18.45	18.97	18.41	18.93
2688	NYSE	MOV	Wed, Nov 10, 2004	18.35	18.70	18.30	18.53
2687	NYSE	MOV	Tue, Nov 9, 2004	18.05	18.27	17.85	18.27
2686	NYSE	MOV	Mon, Nov 8, 2004	18.18	18.20	17.90	17.98
2685	NYSE	MOV	Fri, Nov 5, 2004	18.15	18.23	18.03	18.15
2684	NYSE	MOV	Thu, Nov 4, 2004	17.55	18.16	17.42	17.99
2683	NYSE	MOV	Wed, Nov 3, 2004	17.30	17.65	17.30	17.60
2682	NYSE	MOV	Tue, Nov 2, 2004	17.35	17.70	17.21	17.27
2681	NYSE	MOV	Mon, Nov 1, 2004	17.45	17.65	17.24	17.35
2680	NYSE	MOV	Fri, Oct 29, 2004	17.70	17.76	17.20	17.25
2679	NYSE	MOV	Thu, Oct 28, 2004	17.80	17.86	17.51	17.85
2678	NYSE	MOV	Wed, Oct 27, 2004	17.75	17.85	17.72	17.85
2677	NYSE	MOV	Tue, Oct 26, 2004	17.25	17.85	16.82	17.85
2676	NYSE	MOV	Mon, Oct 25, 2004	17.19	17.45	17.00	17.32
2675	NYSE	MOV	Fri, Oct 22, 2004	17.25	17.42	17.01	17.19
2674	NYSE	MOV	Thu, Oct 21, 2004	16.30	17.06	16.03	17.06
2673	NYSE	MOV	Wed, Oct 20, 2004	16.50	16.55	16.20	16.23
2672	NYSE	MOV	Tue, Oct 19, 2004	16.65	16.66	16.40	16.60
2671	NYSE	MOV	Mon, Oct 18, 2004	15.95	16.52	15.80	16.52
2670	NYSE	MOV	Fri, Oct 15, 2004	15.75	16.16	15.75	16.05
2669	NYSE	MOV	Thu, Oct 14, 2004	15.75	15.84	15.52	15.78
2668	NYSE	MOV	Wed, Oct 13, 2004	16.65	16.77	15.26	15.74
2667	NYSE	MOV	Tue, Oct 12, 2004	16.62	16.73	16.58	16.60
2666	NYSE	MOV	Mon, Oct 11, 2004	16.75	16.75	16.50	16.64
2665	NYSE	MOV	Fri, Oct 8, 2004	17.04	17.14	16.50	16.56
2664	NYSE	MOV	Thu, Oct 7, 2004	17.74	17.74	17.03	17.05
2663	NYSE	MOV	Wed, Oct 6, 2004	17.24	17.86	16.99	17.84
2662	NYSE	MOV	Tue, Oct 5, 2004	17.60	17.60	17.09	17.19
2661	NYSE	MOV	Mon, Oct 4, 2004	17.36	17.79	17.36	17.55
2660	NYSE	MOV	Fri, Oct 1, 2004	17.05	17.41	17.03	17.41
2659	NYSE	MOV	Thu, Sep 30, 2004	17.07	17.15	16.65	17.00
2658	NYSE	MOV	Wed, Sep 29, 2004	16.86	17.12	16.63	17.12
2657	NYSE	MOV	Tue, Sep 28, 2004	16.59	16.89	16.38	16.89
2656	NYSE	MOV	Mon, Sep 27, 2004	17.25	17.25	16.47	16.59
2655	NYSE	MOV	Fri, Sep 24, 2004	17.10	17.49	17.00	17.35
2654	NYSE	MOV	Thu, Sep 23, 2004	17.13	17.20	16.84	17.09
2653	NYSE	MOV	Wed, Sep 22, 2004	17.02	17.08	16.75	17.08
2652	NYSE	MOV	Tue, Sep 21, 2004	16.76	17.05	16.60	16.97
2651	NYSE	MOV	Mon, Sep 20, 2004	16.75	16.84	16.58	16.71
2650	NYSE	MOV	Fri, Sep 17, 2004	17.10	17.10	16.60	16.74
2649	NYSE	MOV	Thu, Sep 16, 2004	17.34	17.38	16.61	17.00
2648	NYSE	MOV	Wed, Sep 15, 2004	17.25	17.63	17.02	17.34
2647	NYSE	MOV	Tue, Sep 14, 2004	17.10	17.20	17.00	17.20
2646	NYSE	MOV	Mon, Sep 13, 2004	16.65	17.45	16.65	17.14
2645	NYSE	MOV	Fri, Sep 10, 2004	17.01	17.36	16.81	16.99
2644	NYSE	MOV	Thu, Sep 9, 2004	16.35	17.35	15.90	17.01
2643	NYSE	MOV	Wed, Sep 8, 2004	15.60	17.00	15.60	16.60
2642	NYSE	MOV	Tue, Sep 7, 2004	14.46	14.99	14.46	14.99
2641	NYSE	MOV	Fri, Sep 3, 2004	14.67	14.84	14.54	14.71
2640	NYSE	MOV	Thu, Sep 2, 2004	14.51	14.69	14.47	14.57
2639	NYSE	MOV	Wed, Sep 1, 2004	14.30	14.61	14.30	14.53
2638	NYSE	MOV	Tue, Aug 31, 2004	14.41	14.61	14.25	14.35
2637	NYSE	MOV	Mon, Aug 30, 2004	14.05	14.45	14.02	14.36
2636	NYSE	MOV	Fri, Aug 27, 2004	14.03	14.12	13.97	14.05
2635	NYSE	MOV	Thu, Aug 26, 2004	13.86	14.28	13.86	13.97
2634	NYSE	MOV	Wed, Aug 25, 2004	14.10	14.12	13.65	13.87
2633	NYSE	MOV	Tue, Aug 24, 2004	14.29	14.44	13.96	14.07
2632	NYSE	MOV	Mon, Aug 23, 2004	14.22	14.50	14.18	14.24
2631	NYSE	MOV	Fri, Aug 20, 2004	14.25	14.34	13.96	14.18
2630	NYSE	MOV	Thu, Aug 19, 2004	14.40	14.50	14.13	14.20
2629	NYSE	MOV	Wed, Aug 18, 2004	14.27	14.50	14.10	14.49
2628	NYSE	MOV	Tue, Aug 17, 2004	14.01	14.60	14.01	14.32
2627	NYSE	MOV	Mon, Aug 16, 2004	13.87	14.07	13.74	13.95
2626	NYSE	MOV	Fri, Aug 13, 2004	13.13	14.10	13.13	13.77
2625	NYSE	MOV	Thu, Aug 12, 2004	13.50	13.56	12.99	13.08
2624	NYSE	MOV	Wed, Aug 11, 2004	13.64	13.64	13.40	13.53
2623	NYSE	MOV	Tue, Aug 10, 2004	13.45	13.92	13.40	13.69
2622	NYSE	MOV	Mon, Aug 9, 2004	13.55	13.78	13.35	13.45
2621	NYSE	MOV	Fri, Aug 6, 2004	13.68	13.79	13.33	13.60
2620	NYSE	MOV	Thu, Aug 5, 2004	14.15	14.21	13.56	13.68
2619	NYSE	MOV	Wed, Aug 4, 2004	14.45	14.45	13.95	14.20
2618	NYSE	MOV	Tue, Aug 3, 2004	14.65	14.75	14.27	14.50
2617	NYSE	MOV	Mon, Aug 2, 2004	15.06	15.06	14.53	14.70
2616	NYSE	MOV	Fri, Jul 30, 2004	14.80	15.40	14.76	15.01
2615	NYSE	MOV	Thu, Jul 29, 2004	14.68	14.91	14.51	14.83
2614	NYSE	MOV	Wed, Jul 28, 2004	14.92	14.92	14.09	14.65
2613	NYSE	MOV	Tue, Jul 27, 2004	14.37	15.00	14.37	14.98
2612	NYSE	MOV	Mon, Jul 26, 2004	14.83	14.85	14.27	14.37
2611	NYSE	MOV	Fri, Jul 23, 2004	15.00	15.00	14.75	14.84
2610	NYSE	MOV	Thu, Jul 22, 2004	15.00	15.03	14.62	14.95
2609	NYSE	MOV	Wed, Jul 21, 2004	15.05	15.22	14.90	14.96
2608	NYSE	MOV	Tue, Jul 20, 2004	15.25	15.38	14.90	14.99
2607	NYSE	MOV	Mon, Jul 19, 2004	15.45	15.45	14.90	15.20
2606	NYSE	MOV	Fri, Jul 16, 2004	15.58	15.75	15.17	15.35
2605	NYSE	MOV	Thu, Jul 15, 2004	15.80	16.05	15.45	15.55
2604	NYSE	MOV	Wed, Jul 14, 2004	15.85	16.10	15.60	15.88
2603	NYSE	MOV	Tue, Jul 13, 2004	15.97	16.27	15.94	15.97
2602	NYSE	MOV	Mon, Jul 12, 2004	16.30	16.34	15.75	15.99
2601	NYSE	MOV	Fri, Jul 9, 2004	16.19	16.39	16.13	16.19
2600	NYSE	MOV	Thu, Jul 8, 2004	16.36	16.42	16.06	16.18
2599	NYSE	MOV	Wed, Jul 7, 2004	16.75	16.86	16.30	16.41
2598	NYSE	MOV	Tue, Jul 6, 2004	16.89	17.00	16.75	16.76
2597	NYSE	MOV	Fri, Jul 2, 2004	16.95	17.00	16.84	16.99
2596	NYSE	MOV	Thu, Jul 1, 2004	17.05	17.15	16.95	16.95
2595	NYSE	MOV	Wed, Jun 30, 2004	17.47	17.97	17.25	17.25
2594	NYSE	MOV	Tue, Jun 29, 2004	16.25	17.45	16.22	17.37
2593	NYSE	MOV	Mon, Jun 28, 2004	16.40	16.45	15.90	16.00
2592	NYSE	MOV	Fri, Jun 25, 2004	16.15	16.50	16.15	16.50
2591	NYSE	MOV	Thu, Jun 24, 2004	15.83	16.23	15.83	16.15
2590	NYSE	MOV	Wed, Jun 23, 2004	15.56	15.98	15.53	15.76
2589	NYSE	MOV	Tue, Jun 22, 2004	15.53	15.61	15.43	15.53
2588	NYSE	MOV	Mon, Jun 21, 2004	15.32	15.58	15.29	15.48
2587	NYSE	MOV	Fri, Jun 18, 2004	15.43	15.58	15.22	15.27
2586	NYSE	MOV	Thu, Jun 17, 2004	15.48	15.51	15.35	15.40
2585	NYSE	MOV	Wed, Jun 16, 2004	15.45	15.50	15.38	15.44
2584	NYSE	MOV	Tue, Jun 15, 2004	15.34	15.57	15.33	15.40
2583	NYSE	MOV	Mon, Jun 14, 2004	15.49	15.49	15.15	15.24
2582	NYSE	MOV	Thu, Jun 10, 2004	15.69	15.74	15.45	15.49
2581	NYSE	MOV	Wed, Jun 9, 2004	15.84	15.90	15.55	15.57
2580	NYSE	MOV	Tue, Jun 8, 2004	15.67	15.80	15.67	15.74
2579	NYSE	MOV	Mon, Jun 7, 2004	15.50	15.68	15.47	15.62
2578	NYSE	MOV	Fri, Jun 4, 2004	15.46	15.63	15.37	15.43
2577	NYSE	MOV	Thu, Jun 3, 2004	15.70	15.73	15.41	15.41
2576	NYSE	MOV	Wed, Jun 2, 2004	15.37	16.10	15.37	15.73
2575	NYSE	MOV	Tue, Jun 1, 2004	15.25	15.25	15.17	15.24
2574	NYSE	MOV	Fri, May 28, 2004	15.30	15.42	15.25	15.35
2573	NYSE	MOV	Thu, May 27, 2004	15.45	15.45	15.32	15.33
2572	NYSE	MOV	Wed, May 26, 2004	15.43	15.45	15.38	15.40
2571	NYSE	MOV	Tue, May 25, 2004	15.30	15.62	15.27	15.40
2570	NYSE	MOV	Mon, May 24, 2004	15.49	15.49	15.24	15.28
2569	NYSE	MOV	Fri, May 21, 2004	15.63	15.63	15.38	15.49
2568	NYSE	MOV	Thu, May 20, 2004	14.88	15.76	14.88	15.55
2567	NYSE	MOV	Wed, May 19, 2004	14.83	14.93	14.83	14.90
2566	NYSE	MOV	Tue, May 18, 2004	14.83	14.88	14.75	14.78
2565	NYSE	MOV	Mon, May 17, 2004	14.84	14.89	14.75	14.78
2564	NYSE	MOV	Fri, May 14, 2004	15.04	15.14	14.88	14.89
2563	NYSE	MOV	Thu, May 13, 2004	15.20	15.20	15.03	15.05
2562	NYSE	MOV	Wed, May 12, 2004	15.05	15.20	14.95	15.20
2561	NYSE	MOV	Tue, May 11, 2004	15.05	15.10	15.00	15.10
2560	NYSE	MOV	Mon, May 10, 2004	15.00	15.03	14.90	15.00
2559	NYSE	MOV	Fri, May 7, 2004	15.04	15.14	14.98	15.10
2558	NYSE	MOV	Thu, May 6, 2004	15.01	15.13	15.00	15.09
2557	NYSE	MOV	Wed, May 5, 2004	15.24	15.24	15.00	15.05
2556	NYSE	MOV	Tue, May 4, 2004	15.13	15.28	15.00	15.24
2555	NYSE	MOV	Mon, May 3, 2004	14.70	15.05	14.70	15.03
2554	NYSE	MOV	Fri, Apr 30, 2004	15.01	15.08	14.95	15.00
2553	NYSE	MOV	Thu, Apr 29, 2004	15.10	15.30	15.00	15.01
2552	NYSE	MOV	Wed, Apr 28, 2004	15.13	15.20	15.00	15.05
2551	NYSE	MOV	Tue, Apr 27, 2004	15.10	15.20	15.06	15.20
2550	NYSE	MOV	Mon, Apr 26, 2004	15.00	15.15	15.00	15.08
2549	NYSE	MOV	Fri, Apr 23, 2004	15.10	15.12	14.95	15.00
2548	NYSE	MOV	Thu, Apr 22, 2004	15.00	15.10	15.00	15.10
2547	NYSE	MOV	Wed, Apr 21, 2004	14.75	15.00	14.70	14.93
2546	NYSE	MOV	Tue, Apr 20, 2004	15.15	15.18	14.95	15.03
2545	NYSE	MOV	Mon, Apr 19, 2004	15.15	15.15	14.99	15.13
2544	NYSE	MOV	Fri, Apr 16, 2004	14.95	15.23	14.85	15.19
2543	NYSE	MOV	Thu, Apr 15, 2004	14.70	14.88	14.70	14.88
2542	NYSE	MOV	Wed, Apr 14, 2004	14.71	14.71	14.60	14.70
2541	NYSE	MOV	Tue, Apr 13, 2004	14.93	14.95	14.85	14.85
2540	NYSE	MOV	Mon, Apr 12, 2004	15.00	15.08	14.84	14.93
2539	NYSE	MOV	Thu, Apr 8, 2004	14.98	15.00	14.93	14.98
2538	NYSE	MOV	Wed, Apr 7, 2004	14.93	14.93	14.69	14.93
2537	NYSE	MOV	Tue, Apr 6, 2004	14.80	14.92	14.73	14.88
2536	NYSE	MOV	Mon, Apr 5, 2004	14.73	14.88	14.73	14.85
2535	NYSE	MOV	Fri, Apr 2, 2004	14.78	14.85	14.71	14.73
2534	NYSE	MOV	Thu, Apr 1, 2004	14.90	14.91	14.70	14.76
2533	NYSE	MOV	Wed, Mar 31, 2004	15.04	15.05	14.83	14.97
2532	NYSE	MOV	Tue, Mar 30, 2004	14.92	15.08	14.88	15.04
2531	NYSE	MOV	Mon, Mar 29, 2004	14.95	14.95	14.55	14.92
2530	NYSE	MOV	Fri, Mar 26, 2004	14.56	15.15	14.45	15.01
2529	NYSE	MOV	Thu, Mar 25, 2004	14.28	14.53	14.20	14.51
2528	NYSE	MOV	Wed, Mar 24, 2004	14.15	14.20	13.91	14.18
2527	NYSE	MOV	Tue, Mar 23, 2004	14.69	14.75	14.00	14.15
2526	NYSE	MOV	Mon, Mar 22, 2004	13.95	14.66	13.95	14.57
2525	NYSE	MOV	Fri, Mar 19, 2004	14.33	14.38	13.78	13.95
2524	NYSE	MOV	Thu, Mar 18, 2004	14.65	14.70	14.20	14.25
2523	NYSE	MOV	Wed, Mar 17, 2004	14.85	14.85	14.37	14.58
2522	NYSE	MOV	Tue, Mar 16, 2004	15.08	15.17	14.50	14.75
2521	NYSE	MOV	Mon, Mar 15, 2004	15.05	15.14	14.90	15.01
2520	NYSE	MOV	Fri, Mar 12, 2004	15.25	15.37	14.43	14.88
2519	NYSE	MOV	Thu, Mar 11, 2004	14.51	14.77	14.45	14.69
2518	NYSE	MOV	Wed, Mar 10, 2004	14.78	14.78	14.53	14.55
2517	NYSE	MOV	Tue, Mar 9, 2004	14.80	14.93	14.80	14.83
2516	NYSE	MOV	Mon, Mar 8, 2004	14.75	14.90	14.75	14.80
2515	NYSE	MOV	Fri, Mar 5, 2004	15.10	15.15	15.05	15.08
2514	NYSE	MOV	Thu, Mar 4, 2004	15.30	15.40	15.00	15.20
2513	NYSE	MOV	Wed, Mar 3, 2004	15.30	15.34	15.20	15.25
2512	NYSE	MOV	Tue, Mar 2, 2004	15.13	15.27	15.02	15.27
2511	NYSE	MOV	Mon, Mar 1, 2004	15.26	15.43	15.20	15.25
2510	NYSE	MOV	Fri, Feb 27, 2004	14.70	15.35	14.70	15.26
2509	NYSE	MOV	Thu, Feb 26, 2004	14.60	14.85	14.58	14.65
2508	NYSE	MOV	Wed, Feb 25, 2004	14.50	14.63	14.48	14.56
2507	NYSE	MOV	Tue, Feb 24, 2004	14.30	14.65	14.08	14.43
2506	NYSE	MOV	Mon, Feb 23, 2004	15.23	15.23	14.35	14.37
2505	NYSE	MOV	Fri, Feb 20, 2004	15.24	15.39	14.86	15.36
2504	NYSE	MOV	Thu, Feb 19, 2004	14.88	15.75	14.88	15.17
2503	NYSE	MOV	Wed, Feb 18, 2004	15.50	15.63	14.80	14.88
2502	NYSE	MOV	Tue, Feb 17, 2004	14.63	15.60	14.58	15.51
2501	NYSE	MOV	Fri, Feb 13, 2004	13.55	14.45	13.55	14.38
2500	NYSE	MOV	Thu, Feb 12, 2004	13.25	13.43	13.21	13.43
2499	NYSE	MOV	Wed, Feb 11, 2004	13.05	13.43	13.05	13.25
2498	NYSE	MOV	Tue, Feb 10, 2004	13.03	13.07	12.97	12.99
2497	NYSE	MOV	Mon, Feb 9, 2004	13.25	13.25	12.95	12.96
2496	NYSE	MOV	Fri, Feb 6, 2004	12.88	13.11	12.85	12.99
2495	NYSE	MOV	Thu, Feb 5, 2004	13.04	13.21	12.79	12.80
2494	NYSE	MOV	Wed, Feb 4, 2004	13.84	13.84	13.09	13.09
2493	NYSE	MOV	Tue, Feb 3, 2004	13.90	13.97	13.85	13.87
2492	NYSE	MOV	Mon, Feb 2, 2004	14.26	14.40	13.85	13.87
2491	NYSE	MOV	Fri, Jan 30, 2004	14.30	14.50	14.26	14.26
2490	NYSE	MOV	Thu, Jan 29, 2004	14.53	14.63	14.20	14.25
2489	NYSE	MOV	Wed, Jan 28, 2004	14.85	14.88	14.40	14.45
2488	NYSE	MOV	Tue, Jan 27, 2004	14.88	15.02	14.75	14.78
2487	NYSE	MOV	Mon, Jan 26, 2004	14.85	14.93	14.78	14.83
2486	NYSE	MOV	Fri, Jan 23, 2004	14.81	14.90	14.75	14.83
2485	NYSE	MOV	Thu, Jan 22, 2004	15.53	15.55	14.75	14.80
2484	NYSE	MOV	Wed, Jan 21, 2004	15.43	15.60	15.21	15.60
2483	NYSE	MOV	Tue, Jan 20, 2004	15.23	15.48	15.15	15.30
2482	NYSE	MOV	Fri, Jan 16, 2004	15.53	15.58	15.28	15.28
2481	NYSE	MOV	Thu, Jan 15, 2004	15.58	15.58	15.40	15.48
2480	NYSE	MOV	Wed, Jan 14, 2004	15.54	15.63	15.53	15.54
2479	NYSE	MOV	Tue, Jan 13, 2004	15.75	16.25	15.46	15.57
2478	NYSE	MOV	Mon, Jan 12, 2004	15.15	15.80	15.08	15.75
2477	NYSE	MOV	Fri, Jan 9, 2004	14.97	15.20	14.86	15.10
2476	NYSE	MOV	Thu, Jan 8, 2004	14.90	15.13	14.76	15.02
2475	NYSE	MOV	Wed, Jan 7, 2004	14.68	14.80	14.53	14.80
2474	NYSE	MOV	Tue, Jan 6, 2004	14.65	15.00	14.65	14.73
2473	NYSE	MOV	Mon, Jan 5, 2004	14.33	14.53	14.33	14.53
2472	NYSE	MOV	Fri, Jan 2, 2004	14.24	14.40	14.24	14.30
2471	NYSE	MOV	Wed, Dec 31, 2003	14.48	14.48	14.06	14.12
2470	NYSE	MOV	Tue, Dec 30, 2003	14.43	14.45	14.35	14.43
2469	NYSE	MOV	Mon, Dec 29, 2003	14.48	14.49	14.37	14.42
2468	NYSE	MOV	Fri, Dec 26, 2003	14.05	14.27	14.05	14.25
2467	NYSE	MOV	Wed, Dec 24, 2003	14.30	14.30	14.16	14.30
2466	NYSE	MOV	Tue, Dec 23, 2003	15.05	15.05	14.45	14.50
2465	NYSE	MOV	Mon, Dec 22, 2003	15.00	15.00	14.85	15.00
2464	NYSE	MOV	Fri, Dec 19, 2003	15.23	15.38	14.95	15.05
2463	NYSE	MOV	Thu, Dec 18, 2003	14.90	15.27	14.86	15.27
2462	NYSE	MOV	Wed, Dec 17, 2003	14.85	14.85	14.72	14.85
2461	NYSE	MOV	Tue, Dec 16, 2003	14.60	14.90	14.53	14.90
2460	NYSE	MOV	Mon, Dec 15, 2003	14.75	14.80	14.65	14.65
2459	NYSE	MOV	Fri, Dec 12, 2003	14.58	14.68	14.58	14.68
2458	NYSE	MOV	Thu, Dec 11, 2003	14.48	14.62	14.48	14.58
2457	NYSE	MOV	Wed, Dec 10, 2003	14.65	14.79	14.44	14.48
2456	NYSE	MOV	Tue, Dec 9, 2003	14.88	14.90	14.59	14.70
2455	NYSE	MOV	Mon, Dec 8, 2003	14.58	14.83	14.49	14.82
2454	NYSE	MOV	Fri, Dec 5, 2003	14.83	14.90	14.71	14.71
2453	NYSE	MOV	Thu, Dec 4, 2003	14.65	14.90	14.50	14.90
2452	NYSE	MOV	Wed, Dec 3, 2003	14.63	14.70	14.46	14.65
2451	NYSE	MOV	Tue, Dec 2, 2003	14.38	14.85	14.33	14.59
2450	NYSE	MOV	Mon, Dec 1, 2003	13.62	13.73	13.55	13.63
2449	NYSE	MOV	Fri, Nov 28, 2003	13.53	13.65	13.53	13.60
2448	NYSE	MOV	Wed, Nov 26, 2003	13.73	13.80	13.65	13.65
2447	NYSE	MOV	Tue, Nov 25, 2003	13.58	13.82	13.52	13.70
2446	NYSE	MOV	Mon, Nov 24, 2003	13.46	13.63	13.46	13.58
2445	NYSE	MOV	Fri, Nov 21, 2003	13.16	13.45	13.14	13.41
2444	NYSE	MOV	Thu, Nov 20, 2003	13.18	13.38	13.06	13.10
2443	NYSE	MOV	Wed, Nov 19, 2003	13.15	13.29	13.02	13.23
2442	NYSE	MOV	Tue, Nov 18, 2003	13.33	13.41	13.10	13.10
2441	NYSE	MOV	Mon, Nov 17, 2003	13.28	13.39	13.13	13.35
2440	NYSE	MOV	Fri, Nov 14, 2003	13.50	13.51	13.31	13.36
2439	NYSE	MOV	Thu, Nov 13, 2003	13.60	13.60	13.45	13.50
2438	NYSE	MOV	Wed, Nov 12, 2003	13.55	13.63	13.42	13.51
2437	NYSE	MOV	Tue, Nov 11, 2003	13.43	13.48	13.30	13.34
2436	NYSE	MOV	Mon, Nov 10, 2003	13.45	13.52	13.41	13.45
2435	NYSE	MOV	Fri, Nov 7, 2003	13.52	13.53	13.42	13.42
2434	NYSE	MOV	Thu, Nov 6, 2003	13.70	13.75	13.38	13.39
2433	NYSE	MOV	Wed, Nov 5, 2003	13.07	13.25	12.88	13.15
2432	NYSE	MOV	Tue, Nov 4, 2003	12.60	13.19	12.60	12.97
2431	NYSE	MOV	Mon, Nov 3, 2003	12.10	12.57	12.05	12.57
2430	NYSE	MOV	Fri, Oct 31, 2003	11.95	12.20	11.95	12.03
2429	NYSE	MOV	Thu, Oct 30, 2003	12.00	12.00	11.86	11.93
2428	NYSE	MOV	Wed, Oct 29, 2003	11.91	11.97	11.73	11.95
2427	NYSE	MOV	Tue, Oct 28, 2003	11.83	12.05	11.83	11.90
2426	NYSE	MOV	Mon, Oct 27, 2003	11.55	11.76	11.53	11.76
2425	NYSE	MOV	Fri, Oct 24, 2003	11.58	11.62	11.51	11.59
2424	NYSE	MOV	Thu, Oct 23, 2003	11.62	11.64	11.53	11.53
2423	NYSE	MOV	Wed, Oct 22, 2003	11.95	11.95	11.57	11.64
2422	NYSE	MOV	Tue, Oct 21, 2003	12.02	12.05	11.89	11.96
2421	NYSE	MOV	Mon, Oct 20, 2003	12.00	12.04	11.99	12.03
2420	NYSE	MOV	Fri, Oct 17, 2003	12.03	12.05	11.96	11.98
2419	NYSE	MOV	Thu, Oct 16, 2003	11.98	12.03	11.94	12.03
2418	NYSE	MOV	Wed, Oct 15, 2003	11.98	12.05	11.95	12.00
2417	NYSE	MOV	Tue, Oct 14, 2003	11.86	12.04	11.84	12.03
2416	NYSE	MOV	Mon, Oct 13, 2003	11.73	11.88	11.73	11.83
2415	NYSE	MOV	Fri, Oct 10, 2003	11.70	11.77	11.65	11.70
2414	NYSE	MOV	Thu, Oct 9, 2003	11.70	11.79	11.68	11.74
2413	NYSE	MOV	Wed, Oct 8, 2003	11.61	11.63	11.57	11.61
2412	NYSE	MOV	Tue, Oct 7, 2003	11.60	11.69	11.57	11.61
2411	NYSE	MOV	Mon, Oct 6, 2003	11.40	11.65	11.40	11.55
2410	NYSE	MOV	Fri, Oct 3, 2003	11.28	11.48	11.28	11.42
2409	NYSE	MOV	Thu, Oct 2, 2003	11.50	11.55	11.26	11.26
2408	NYSE	MOV	Wed, Oct 1, 2003	10.93	11.48	10.90	11.48
2407	NYSE	MOV	Tue, Sep 30, 2003	10.75	11.00	10.75	10.95
2406	NYSE	MOV	Mon, Sep 29, 2003	10.40	11.03	10.40	10.72
2405	NYSE	MOV	Fri, Sep 26, 2003	10.50	10.50	10.08	10.33
2404	NYSE	MOV	Thu, Sep 25, 2003	11.08	11.08	10.78	10.78
2403	NYSE	MOV	Wed, Sep 24, 2003	11.48	11.48	11.08	11.08
2402	NYSE	MOV	Tue, Sep 23, 2003	11.71	11.71	11.16	11.23
2401	NYSE	MOV	Mon, Sep 22, 2003	11.78	11.80	11.63	11.74
2400	NYSE	MOV	Fri, Sep 19, 2003	11.73	11.80	11.72	11.78
2399	NYSE	MOV	Thu, Sep 18, 2003	11.64	11.79	11.63	11.76
2398	NYSE	MOV	Wed, Sep 17, 2003	11.73	11.81	11.66	11.66
2397	NYSE	MOV	Tue, Sep 16, 2003	11.50	11.75	11.50	11.75
2396	NYSE	MOV	Mon, Sep 15, 2003	11.48	12.05	11.48	11.63
2395	NYSE	MOV	Fri, Sep 12, 2003	10.93	11.53	10.91	11.47
2394	NYSE	MOV	Thu, Sep 11, 2003	10.90	11.01	10.90	10.95
2393	NYSE	MOV	Wed, Sep 10, 2003	11.30	11.30	10.85	10.85
2392	NYSE	MOV	Tue, Sep 9, 2003	11.51	11.51	11.32	11.34
2391	NYSE	MOV	Mon, Sep 8, 2003	11.79	11.87	11.50	11.50
2390	NYSE	MOV	Fri, Sep 5, 2003	11.95	12.00	11.78	11.78
2389	NYSE	MOV	Thu, Sep 4, 2003	12.15	12.15	11.95	11.97
2388	NYSE	MOV	Wed, Sep 3, 2003	12.13	12.27	12.09	12.10
2387	NYSE	MOV	Tue, Sep 2, 2003	12.00	12.13	11.91	12.13
2386	NYSE	MOV	Fri, Aug 29, 2003	11.93	12.00	11.93	11.95
2385	NYSE	MOV	Thu, Aug 28, 2003	11.60	11.98	11.54	11.95
2384	NYSE	MOV	Wed, Aug 27, 2003	11.52	11.65	11.52	11.65
2383	NYSE	MOV	Tue, Aug 26, 2003	11.45	11.47	11.17	11.47
2382	NYSE	MOV	Mon, Aug 25, 2003	11.63	11.63	11.48	11.48
2381	NYSE	MOV	Fri, Aug 22, 2003	11.88	11.88	11.63	11.63
2380	NYSE	MOV	Thu, Aug 21, 2003	12.00	12.05	11.78	11.90
2379	NYSE	MOV	Wed, Aug 20, 2003	11.85	12.06	11.85	12.06
2378	NYSE	MOV	Tue, Aug 19, 2003	11.61	11.83	11.61	11.83
2377	NYSE	MOV	Mon, Aug 18, 2003	11.25	11.60	11.23	11.60
2376	NYSE	MOV	Fri, Aug 15, 2003	11.23	11.29	11.23	11.23
2375	NYSE	MOV	Thu, Aug 14, 2003	10.91	11.20	10.91	11.20
2374	NYSE	MOV	Wed, Aug 13, 2003	10.90	10.91	10.83	10.89
2373	NYSE	MOV	Tue, Aug 12, 2003	11.02	11.03	10.75	10.88
2372	NYSE	MOV	Mon, Aug 11, 2003	10.95	11.06	10.95	11.04
2371	NYSE	MOV	Fri, Aug 8, 2003	10.86	10.90	10.83	10.85
2370	NYSE	MOV	Thu, Aug 7, 2003	10.93	10.93	10.80	10.87
2369	NYSE	MOV	Wed, Aug 6, 2003	11.03	11.10	11.01	11.01
2368	NYSE	MOV	Tue, Aug 5, 2003	11.24	11.24	11.05	11.05
2367	NYSE	MOV	Mon, Aug 4, 2003	11.48	11.51	11.19	11.20
2366	NYSE	MOV	Fri, Aug 1, 2003	11.53	11.58	11.45	11.53
2365	NYSE	MOV	Thu, Jul 31, 2003	11.55	11.66	11.54	11.55
2364	NYSE	MOV	Wed, Jul 30, 2003	11.63	11.68	11.55	11.56
2363	NYSE	MOV	Tue, Jul 29, 2003	11.58	11.62	11.50	11.56
2362	NYSE	MOV	Mon, Jul 28, 2003	11.53	11.60	11.47	11.58
2361	NYSE	MOV	Fri, Jul 25, 2003	11.58	11.62	11.48	11.49
2360	NYSE	MOV	Thu, Jul 24, 2003	11.44	11.70	11.44	11.55
2359	NYSE	MOV	Wed, Jul 23, 2003	11.54	11.54	11.35	11.39
2358	NYSE	MOV	Tue, Jul 22, 2003	11.50	11.50	11.45	11.49
2357	NYSE	MOV	Mon, Jul 21, 2003	11.55	11.59	11.45	11.52
2356	NYSE	MOV	Fri, Jul 18, 2003	12.20	12.22	11.59	11.59
2355	NYSE	MOV	Thu, Jul 17, 2003	12.15	12.20	12.10	12.17
2354	NYSE	MOV	Wed, Jul 16, 2003	11.80	12.08	11.78	12.08
2353	NYSE	MOV	Tue, Jul 15, 2003	11.81	11.92	11.80	11.85
2352	NYSE	MOV	Mon, Jul 14, 2003	12.00	12.05	11.83	11.84
2351	NYSE	MOV	Fri, Jul 11, 2003	11.63	11.88	11.60	11.88
2350	NYSE	MOV	Thu, Jul 10, 2003	11.40	11.65	11.40	11.63
2349	NYSE	MOV	Wed, Jul 9, 2003	11.05	11.45	11.02	11.40
2348	NYSE	MOV	Tue, Jul 8, 2003	10.97	11.06	10.95	11.04
2347	NYSE	MOV	Mon, Jul 7, 2003	10.88	10.97	10.85	10.97
2346	NYSE	MOV	Thu, Jul 3, 2003	10.77	10.87	10.76	10.83
2345	NYSE	MOV	Wed, Jul 2, 2003	10.85	10.91	10.75	10.79
2344	NYSE	MOV	Tue, Jul 1, 2003	10.90	10.93	10.81	10.83
2343	NYSE	MOV	Mon, Jun 30, 2003	10.73	10.88	10.73	10.88
2342	NYSE	MOV	Fri, Jun 27, 2003	10.80	10.87	10.73	10.73
2341	NYSE	MOV	Thu, Jun 26, 2003	10.70	10.88	10.70	10.73
2340	NYSE	MOV	Wed, Jun 25, 2003	10.71	10.75	10.63	10.63
2339	NYSE	MOV	Tue, Jun 24, 2003	10.57	10.83	10.46	10.68
2338	NYSE	MOV	Mon, Jun 23, 2003	10.49	10.62	10.47	10.47
2337	NYSE	MOV	Fri, Jun 20, 2003	10.46	10.56	10.39	10.39
2336	NYSE	MOV	Thu, Jun 19, 2003	10.56	10.65	10.33	10.34
2335	NYSE	MOV	Wed, Jun 18, 2003	10.21	10.51	10.20	10.51
2334	NYSE	MOV	Tue, Jun 17, 2003	9.90	10.18	9.90	10.18
2333	NYSE	MOV	Mon, Jun 16, 2003	10.13	10.14	9.73	9.94
2332	NYSE	MOV	Fri, Jun 13, 2003	10.20	10.24	10.13	10.13
2331	NYSE	MOV	Thu, Jun 12, 2003	10.33	10.35	10.20	10.24
2330	NYSE	MOV	Wed, Jun 11, 2003	10.33	10.37	10.25	10.30
2329	NYSE	MOV	Tue, Jun 10, 2003	10.50	10.50	10.33	10.35
2328	NYSE	MOV	Mon, Jun 9, 2003	10.50	10.58	10.35	10.45
2327	NYSE	MOV	Fri, Jun 6, 2003	11.23	11.30	10.50	10.59
2326	NYSE	MOV	Thu, Jun 5, 2003	11.33	11.33	11.19	11.19
2325	NYSE	MOV	Wed, Jun 4, 2003	11.29	11.43	11.29	11.38
2324	NYSE	MOV	Tue, Jun 3, 2003	11.30	11.38	11.26	11.26
2323	NYSE	MOV	Mon, Jun 2, 2003	11.45	11.49	11.18	11.25
2322	NYSE	MOV	Fri, May 30, 2003	11.43	11.52	11.31	11.49
2321	NYSE	MOV	Thu, May 29, 2003	11.39	11.43	11.21	11.39
2320	NYSE	MOV	Wed, May 28, 2003	11.47	11.49	11.32	11.39
2319	NYSE	MOV	Tue, May 27, 2003	11.37	11.43	11.31	11.43
2318	NYSE	MOV	Fri, May 23, 2003	11.28	11.35	11.28	11.34
2317	NYSE	MOV	Thu, May 22, 2003	11.26	11.30	11.25	11.28
2316	NYSE	MOV	Wed, May 21, 2003	11.21	11.33	11.21	11.31
2315	NYSE	MOV	Tue, May 20, 2003	11.25	11.32	11.23	11.26
2314	NYSE	MOV	Mon, May 19, 2003	11.55	11.55	11.33	11.33
2313	NYSE	MOV	Fri, May 16, 2003	11.47	11.57	11.45	11.52
2312	NYSE	MOV	Thu, May 15, 2003	11.20	11.53	11.19	11.49
2311	NYSE	MOV	Wed, May 14, 2003	11.05	11.30	11.03	11.20
2310	NYSE	MOV	Tue, May 13, 2003	10.84	11.09	10.83	11.00
2309	NYSE	MOV	Mon, May 12, 2003	10.77	10.88	10.77	10.87
2308	NYSE	MOV	Fri, May 9, 2003	10.69	10.77	10.68	10.77
2307	NYSE	MOV	Thu, May 8, 2003	10.63	10.69	10.58	10.66
2306	NYSE	MOV	Wed, May 7, 2003	10.67	10.80	10.65	10.65
2305	NYSE	MOV	Tue, May 6, 2003	10.42	10.72	10.42	10.67
2304	NYSE	MOV	Mon, May 5, 2003	10.47	10.51	10.45	10.47
2303	NYSE	MOV	Fri, May 2, 2003	10.42	10.65	10.42	10.47
2302	NYSE	MOV	Thu, May 1, 2003	10.25	10.46	10.21	10.39
2301	NYSE	MOV	Wed, Apr 30, 2003	10.00	10.25	10.00	10.25
2300	NYSE	MOV	Tue, Apr 29, 2003	9.80	10.03	9.80	10.00
2299	NYSE	MOV	Mon, Apr 28, 2003	10.00	10.00	9.75	9.83
2298	NYSE	MOV	Fri, Apr 25, 2003	10.08	10.09	9.95	9.97
2297	NYSE	MOV	Thu, Apr 24, 2003	10.10	10.17	10.06	10.10
2296	NYSE	MOV	Wed, Apr 23, 2003	10.00	10.05	9.93	10.05
2295	NYSE	MOV	Tue, Apr 22, 2003	9.83	9.98	9.83	9.97
2294	NYSE	MOV	Mon, Apr 21, 2003	9.73	9.85	9.63	9.85
2293	NYSE	MOV	Thu, Apr 17, 2003	9.68	9.73	9.67	9.72
2292	NYSE	MOV	Wed, Apr 16, 2003	9.63	9.73	9.60	9.68
2291	NYSE	MOV	Tue, Apr 15, 2003	9.43	9.63	9.41	9.63
2290	NYSE	MOV	Mon, Apr 14, 2003	9.32	9.50	9.13	9.44
2289	NYSE	MOV	Fri, Apr 11, 2003	9.48	9.49	9.29	9.29
2288	NYSE	MOV	Thu, Apr 10, 2003	9.63	9.65	9.43	9.43
2287	NYSE	MOV	Wed, Apr 9, 2003	9.62	9.65	9.59	9.60
2286	NYSE	MOV	Tue, Apr 8, 2003	9.76	9.78	9.45	9.62
2285	NYSE	MOV	Mon, Apr 7, 2003	9.64	9.74	9.55	9.73
2284	NYSE	MOV	Fri, Apr 4, 2003	9.58	9.70	9.55	9.69
2283	NYSE	MOV	Thu, Apr 3, 2003	9.70	9.76	9.60	9.61
2282	NYSE	MOV	Wed, Apr 2, 2003	9.48	9.73	9.48	9.72
2281	NYSE	MOV	Tue, Apr 1, 2003	9.50	9.56	9.46	9.48
2280	NYSE	MOV	Mon, Mar 31, 2003	9.40	9.56	9.30	9.50
2279	NYSE	MOV	Fri, Mar 28, 2003	9.38	9.45	9.37	9.45
2278	NYSE	MOV	Thu, Mar 27, 2003	9.23	9.35	9.13	9.35
2277	NYSE	MOV	Wed, Mar 26, 2003	9.30	9.30	9.13	9.26
2276	NYSE	MOV	Tue, Mar 25, 2003	9.37	9.38	9.30	9.33
2275	NYSE	MOV	Mon, Mar 24, 2003	9.32	9.40	9.32	9.35
2274	NYSE	MOV	Fri, Mar 21, 2003	9.53	9.54	9.25	9.42
2273	NYSE	MOV	Thu, Mar 20, 2003	9.40	9.57	9.40	9.57
2272	NYSE	MOV	Wed, Mar 19, 2003	9.50	9.50	9.25	9.45
2271	NYSE	MOV	Tue, Mar 18, 2003	9.57	9.62	9.35	9.45
2270	NYSE	MOV	Mon, Mar 17, 2003	9.35	9.62	9.20	9.62
2269	NYSE	MOV	Fri, Mar 14, 2003	9.23	9.57	9.23	9.43
2268	NYSE	MOV	Thu, Mar 13, 2003	9.35	9.40	9.27	9.28
2267	NYSE	MOV	Wed, Mar 12, 2003	9.01	9.01	8.88	8.96
2266	NYSE	MOV	Tue, Mar 11, 2003	9.00	9.03	9.00	9.02
2265	NYSE	MOV	Mon, Mar 10, 2003	8.90	8.98	8.86	8.98
2264	NYSE	MOV	Fri, Mar 7, 2003	8.93	9.01	8.93	8.95
2263	NYSE	MOV	Thu, Mar 6, 2003	9.18	9.18	8.89	8.93
2262	NYSE	MOV	Wed, Mar 5, 2003	9.24	9.25	9.15	9.22
2261	NYSE	MOV	Tue, Mar 4, 2003	9.55	9.55	9.11	9.16
2260	NYSE	MOV	Mon, Mar 3, 2003	9.78	9.79	9.59	9.60
2259	NYSE	MOV	Fri, Feb 28, 2003	9.86	9.95	9.63	9.75
2258	NYSE	MOV	Thu, Feb 27, 2003	9.74	9.85	9.63	9.85
2257	NYSE	MOV	Wed, Feb 26, 2003	9.70	9.75	9.65	9.75
2256	NYSE	MOV	Tue, Feb 25, 2003	9.95	9.95	9.73	9.76
2255	NYSE	MOV	Mon, Feb 24, 2003	9.85	10.09	9.85	9.93
2254	NYSE	MOV	Fri, Feb 21, 2003	9.90	10.00	9.90	9.94
2253	NYSE	MOV	Thu, Feb 20, 2003	9.88	9.95	9.88	9.90
2252	NYSE	MOV	Wed, Feb 19, 2003	9.90	10.11	9.79	9.93
2251	NYSE	MOV	Tue, Feb 18, 2003	9.53	9.88	9.53	9.88
2250	NYSE	MOV	Fri, Feb 14, 2003	9.36	9.52	9.33	9.48
2249	NYSE	MOV	Thu, Feb 13, 2003	9.25	9.33	9.15	9.33
2248	NYSE	MOV	Wed, Feb 12, 2003	9.20	9.27	9.20	9.23
2247	NYSE	MOV	Tue, Feb 11, 2003	9.03	9.24	9.03	9.18
2246	NYSE	MOV	Mon, Feb 10, 2003	8.81	9.03	8.77	9.03
2245	NYSE	MOV	Fri, Feb 7, 2003	9.05	9.10	8.81	8.81
2244	NYSE	MOV	Thu, Feb 6, 2003	9.18	9.23	9.00	9.00
2243	NYSE	MOV	Wed, Feb 5, 2003	9.20	9.26	9.12	9.20
2242	NYSE	MOV	Tue, Feb 4, 2003	9.18	9.27	9.14	9.27
2241	NYSE	MOV	Mon, Feb 3, 2003	9.15	9.25	9.10	9.22
2240	NYSE	MOV	Fri, Jan 31, 2003	8.87	9.20	8.87	9.17
2239	NYSE	MOV	Thu, Jan 30, 2003	9.20	9.20	8.83	8.83
2238	NYSE	MOV	Wed, Jan 29, 2003	9.09	9.24	9.09	9.24
2237	NYSE	MOV	Tue, Jan 28, 2003	8.83	9.10	8.83	9.09
2236	NYSE	MOV	Mon, Jan 27, 2003	9.15	9.15	8.65	8.83
2235	NYSE	MOV	Fri, Jan 24, 2003	9.40	9.41	9.18	9.18
2234	NYSE	MOV	Thu, Jan 23, 2003	9.38	9.49	9.25	9.42
2233	NYSE	MOV	Wed, Jan 22, 2003	9.38	9.39	9.30	9.39
2232	NYSE	MOV	Tue, Jan 21, 2003	9.36	9.42	9.15	9.40
2231	NYSE	MOV	Fri, Jan 17, 2003	9.60	9.60	9.36	9.36
2230	NYSE	MOV	Thu, Jan 16, 2003	9.62	9.68	9.56	9.64
2229	NYSE	MOV	Wed, Jan 15, 2003	9.75	9.75	9.61	9.65
2228	NYSE	MOV	Tue, Jan 14, 2003	9.60	9.78	9.60	9.77
2227	NYSE	MOV	Mon, Jan 13, 2003	9.58	9.64	9.50	9.64
2226	NYSE	MOV	Fri, Jan 10, 2003	9.81	9.91	9.57	9.57
2225	NYSE	MOV	Thu, Jan 9, 2003	9.50	9.96	9.50	9.94
2224	NYSE	MOV	Wed, Jan 8, 2003	9.43	9.53	9.38	9.46
2223	NYSE	MOV	Tue, Jan 7, 2003	9.42	9.54	9.35	9.40
2222	NYSE	MOV	Mon, Jan 6, 2003	9.43	9.45	9.38	9.41
2221	NYSE	MOV	Fri, Jan 3, 2003	9.46	9.47	9.41	9.41
2220	NYSE	MOV	Thu, Jan 2, 2003	9.53	9.78	9.46	9.46
2219	NYSE	MOV	Tue, Dec 31, 2002	9.50	9.51	9.40	9.41
2218	NYSE	MOV	Mon, Dec 30, 2002	9.45	9.45	9.38	9.41
2217	NYSE	MOV	Fri, Dec 27, 2002	9.55	9.55	9.37	9.45
2216	NYSE	MOV	Thu, Dec 26, 2002	9.53	9.60	9.33	9.59
2215	NYSE	MOV	Tue, Dec 24, 2002	9.40	9.56	9.39	9.56
2214	NYSE	MOV	Mon, Dec 23, 2002	9.51	9.53	9.33	9.44
2213	NYSE	MOV	Fri, Dec 20, 2002	9.58	9.58	9.32	9.55
2212	NYSE	MOV	Thu, Dec 19, 2002	9.48	9.53	9.37	9.51
2211	NYSE	MOV	Wed, Dec 18, 2002	9.44	9.45	9.42	9.43
2210	NYSE	MOV	Tue, Dec 17, 2002	9.58	9.60	9.43	9.44
2209	NYSE	MOV	Mon, Dec 16, 2002	9.48	9.60	9.40	9.60
2208	NYSE	MOV	Fri, Dec 13, 2002	9.40	9.55	9.40	9.46
2207	NYSE	MOV	Thu, Dec 12, 2002	9.48	9.56	9.40	9.43
2206	NYSE	MOV	Wed, Dec 11, 2002	9.43	9.48	9.41	9.46
2205	NYSE	MOV	Tue, Dec 10, 2002	9.18	9.39	9.18	9.39
2204	NYSE	MOV	Mon, Dec 9, 2002	9.05	9.21	9.05	9.21
2203	NYSE	MOV	Fri, Dec 6, 2002	9.00	9.15	9.00	9.11
2202	NYSE	MOV	Thu, Dec 5, 2002	9.06	9.10	9.03	9.05
2201	NYSE	MOV	Wed, Dec 4, 2002	9.05	9.12	9.01	9.08
2200	NYSE	MOV	Tue, Dec 3, 2002	9.08	9.50	9.05	9.06
2199	NYSE	MOV	Mon, Dec 2, 2002	8.93	9.48	8.93	8.95
2198	NYSE	MOV	Fri, Nov 29, 2002	8.81	8.90	8.81	8.90
2197	NYSE	MOV	Wed, Nov 27, 2002	8.63	8.80	8.63	8.80
2196	NYSE	MOV	Tue, Nov 26, 2002	8.65	8.73	8.58	8.63
2195	NYSE	MOV	Mon, Nov 25, 2002	8.55	8.65	8.55	8.63
2194	NYSE	MOV	Fri, Nov 22, 2002	8.63	8.78	8.49	8.51
2193	NYSE	MOV	Thu, Nov 21, 2002	8.68	8.72	8.60	8.67
2192	NYSE	MOV	Wed, Nov 20, 2002	8.33	8.68	8.30	8.68
2191	NYSE	MOV	Tue, Nov 19, 2002	8.50	8.61	8.10	8.28
2190	NYSE	MOV	Mon, Nov 18, 2002	8.52	8.53	8.43	8.50
2189	NYSE	MOV	Fri, Nov 15, 2002	8.61	8.61	8.54	8.54
2188	NYSE	MOV	Thu, Nov 14, 2002	8.61	8.62	8.50	8.60
2187	NYSE	MOV	Wed, Nov 13, 2002	8.53	8.65	8.53	8.60
2186	NYSE	MOV	Tue, Nov 12, 2002	8.40	8.57	8.40	8.54
2185	NYSE	MOV	Mon, Nov 11, 2002	8.49	8.49	8.35	8.40
2184	NYSE	MOV	Fri, Nov 8, 2002	8.54	8.54	8.40	8.50
2183	NYSE	MOV	Thu, Nov 7, 2002	8.55	8.55	8.50	8.52
2182	NYSE	MOV	Wed, Nov 6, 2002	8.58	8.70	8.56	8.61
2181	NYSE	MOV	Tue, Nov 5, 2002	8.62	8.62	8.50	8.57
2180	NYSE	MOV	Mon, Nov 4, 2002	8.65	8.68	8.59	8.63
2179	NYSE	MOV	Fri, Nov 1, 2002	8.55	8.71	8.54	8.70
2178	NYSE	MOV	Thu, Oct 31, 2002	8.60	8.65	8.53	8.53
2177	NYSE	MOV	Wed, Oct 30, 2002	8.72	8.72	8.53	8.57
2176	NYSE	MOV	Tue, Oct 29, 2002	8.55	8.72	8.54	8.72
2175	NYSE	MOV	Mon, Oct 28, 2002	8.61	8.70	8.60	8.61
2174	NYSE	MOV	Fri, Oct 25, 2002	8.10	8.60	8.10	8.60
2173	NYSE	MOV	Thu, Oct 24, 2002	8.05	8.23	8.02	8.05
2172	NYSE	MOV	Wed, Oct 23, 2002	7.86	8.05	7.84	8.05
2171	NYSE	MOV	Tue, Oct 22, 2002	7.53	7.95	7.53	7.85
2170	NYSE	MOV	Mon, Oct 21, 2002	7.54	7.60	7.54	7.55
2169	NYSE	MOV	Fri, Oct 18, 2002	7.52	7.59	7.52	7.53
2168	NYSE	MOV	Thu, Oct 17, 2002	7.45	7.53	7.44	7.53
2167	NYSE	MOV	Wed, Oct 16, 2002	7.43	7.45	7.35	7.36
2166	NYSE	MOV	Tue, Oct 15, 2002	7.43	7.53	7.38	7.48
2165	NYSE	MOV	Mon, Oct 14, 2002	7.55	7.59	7.48	7.48
2164	NYSE	MOV	Fri, Oct 11, 2002	7.45	7.55	7.45	7.55
2163	NYSE	MOV	Thu, Oct 10, 2002	7.33	7.48	7.30	7.47
2162	NYSE	MOV	Wed, Oct 9, 2002	7.63	7.68	7.38	7.38
2161	NYSE	MOV	Tue, Oct 8, 2002	7.85	7.85	7.68	7.73
2160	NYSE	MOV	Mon, Oct 7, 2002	7.97	7.97	7.85	7.87
2159	NYSE	MOV	Fri, Oct 4, 2002	8.04	8.13	7.93	8.00
2158	NYSE	MOV	Thu, Oct 3, 2002	7.97	8.09	7.93	7.99
2157	NYSE	MOV	Wed, Oct 2, 2002	8.18	8.22	7.95	7.95
2156	NYSE	MOV	Tue, Oct 1, 2002	8.15	8.18	8.00	8.15
2155	NYSE	MOV	Mon, Sep 30, 2002	8.12	8.15	8.03	8.13
2154	NYSE	MOV	Fri, Sep 27, 2002	8.10	8.17	7.98	8.05
2153	NYSE	MOV	Thu, Sep 26, 2002	8.15	8.20	8.05	8.05
2152	NYSE	MOV	Wed, Sep 25, 2002	8.12	8.18	8.09	8.14
2151	NYSE	MOV	Tue, Sep 24, 2002	8.20	8.21	7.98	8.12
2150	NYSE	MOV	Mon, Sep 23, 2002	8.25	8.35	8.20	8.25
2149	NYSE	MOV	Fri, Sep 20, 2002	8.38	8.46	8.28	8.37
2148	NYSE	MOV	Thu, Sep 19, 2002	8.52	8.57	8.38	8.38
2147	NYSE	MOV	Wed, Sep 18, 2002	8.60	8.60	8.45	8.53
2146	NYSE	MOV	Tue, Sep 17, 2002	8.73	8.73	8.60	8.61
2145	NYSE	MOV	Mon, Sep 16, 2002	8.58	8.75	8.51	8.73
2144	NYSE	MOV	Fri, Sep 13, 2002	8.61	8.61	8.47	8.60
2143	NYSE	MOV	Thu, Sep 12, 2002	8.60	8.80	8.55	8.63
2142	NYSE	MOV	Wed, Sep 11, 2002	8.63	8.63	8.52	8.57
2141	NYSE	MOV	Tue, Sep 10, 2002	8.73	8.73	8.48	8.63
2140	NYSE	MOV	Mon, Sep 9, 2002	8.76	8.82	8.65	8.75
2139	NYSE	MOV	Fri, Sep 6, 2002	9.05	9.20	8.76	8.88
2138	NYSE	MOV	Thu, Sep 5, 2002	9.35	9.35	8.90	9.00
2137	NYSE	MOV	Wed, Sep 4, 2002	9.10	9.22	9.05	9.19
2136	NYSE	MOV	Tue, Sep 3, 2002	9.20	9.22	9.02	9.02
2135	NYSE	MOV	Fri, Aug 30, 2002	9.30	9.30	9.11	9.11
2134	NYSE	MOV	Thu, Aug 29, 2002	9.20	9.32	8.95	9.32
2133	NYSE	MOV	Wed, Aug 28, 2002	9.23	9.33	9.15	9.15
2132	NYSE	MOV	Tue, Aug 27, 2002	9.45	9.48	9.28	9.28
2131	NYSE	MOV	Mon, Aug 26, 2002	9.55	9.61	9.50	9.52
2130	NYSE	MOV	Fri, Aug 23, 2002	9.69	9.72	9.38	9.45
2129	NYSE	MOV	Thu, Aug 22, 2002	9.70	9.75	9.66	9.72
2128	NYSE	MOV	Wed, Aug 21, 2002	9.80	9.85	9.60	9.75
2127	NYSE	MOV	Tue, Aug 20, 2002	9.75	9.83	9.68	9.72
2126	NYSE	MOV	Mon, Aug 19, 2002	9.40	9.70	9.33	9.70
2125	NYSE	MOV	Fri, Aug 16, 2002	9.50	9.50	9.24	9.35
2124	NYSE	MOV	Thu, Aug 15, 2002	9.55	9.55	9.37	9.50
2123	NYSE	MOV	Wed, Aug 14, 2002	9.50	9.68	9.49	9.54
2122	NYSE	MOV	Tue, Aug 13, 2002	9.80	9.80	9.43	9.43
2121	NYSE	MOV	Mon, Aug 12, 2002	9.55	9.71	9.48	9.71
2120	NYSE	MOV	Fri, Aug 9, 2002	9.56	9.70	9.55	9.63
2119	NYSE	MOV	Thu, Aug 8, 2002	9.75	9.85	9.39	9.63
2118	NYSE	MOV	Wed, Aug 7, 2002	9.80	9.95	9.65	9.74
2117	NYSE	MOV	Tue, Aug 6, 2002	9.53	9.75	9.53	9.74
2116	NYSE	MOV	Mon, Aug 5, 2002	9.70	9.75	9.50	9.57
2115	NYSE	MOV	Fri, Aug 2, 2002	9.98	9.99	9.63	9.63
2114	NYSE	MOV	Thu, Aug 1, 2002	10.08	10.09	9.85	10.00
2113	NYSE	MOV	Wed, Jul 31, 2002	10.08	10.13	9.85	10.00
2112	NYSE	MOV	Tue, Jul 30, 2002	10.00	10.06	9.84	9.99
2111	NYSE	MOV	Mon, Jul 29, 2002	9.55	10.00	9.55	10.00
2110	NYSE	MOV	Fri, Jul 26, 2002	9.45	9.67	8.95	9.45
2109	NYSE	MOV	Thu, Jul 25, 2002	9.05	9.36	8.93	9.33
2108	NYSE	MOV	Wed, Jul 24, 2002	9.05	9.05	8.90	9.05
2107	NYSE	MOV	Tue, Jul 23, 2002	9.60	9.61	9.08	9.18
2106	NYSE	MOV	Mon, Jul 22, 2002	9.88	9.91	9.38	9.66
2105	NYSE	MOV	Fri, Jul 19, 2002	10.40	10.40	9.95	10.00
2104	NYSE	MOV	Thu, Jul 18, 2002	10.57	10.57	10.30	10.43
2103	NYSE	MOV	Wed, Jul 17, 2002	10.86	10.92	10.38	10.57
2102	NYSE	MOV	Tue, Jul 16, 2002	11.18	11.18	10.70	10.80
2101	NYSE	MOV	Mon, Jul 15, 2002	11.25	11.25	10.85	11.10
2100	NYSE	MOV	Fri, Jul 12, 2002	11.00	11.53	10.88	11.25
2099	NYSE	MOV	Thu, Jul 11, 2002	11.10	11.10	10.30	11.00
2098	NYSE	MOV	Wed, Jul 10, 2002	11.50	11.51	11.00	11.18
2097	NYSE	MOV	Tue, Jul 9, 2002	11.64	11.78	11.55	11.55
2096	NYSE	MOV	Mon, Jul 8, 2002	11.76	11.80	11.65	11.68
2095	NYSE	MOV	Fri, Jul 5, 2002	11.75	12.05	11.65	12.05
2094	NYSE	MOV	Wed, Jul 3, 2002	11.70	11.76	11.60	11.76
2093	NYSE	MOV	Tue, Jul 2, 2002	11.95	12.00	11.58	11.76
2092	NYSE	MOV	Mon, Jul 1, 2002	12.20	12.21	11.95	12.00
2091	NYSE	MOV	Fri, Jun 28, 2002	11.01	12.58	10.98	12.58
2090	NYSE	MOV	Thu, Jun 27, 2002	11.24	11.24	10.90	11.09
2089	NYSE	MOV	Wed, Jun 26, 2002	11.00	11.28	11.00	11.24
2088	NYSE	MOV	Tue, Jun 25, 2002	10.90	11.15	10.90	11.13
2087	NYSE	MOV	Mon, Jun 24, 2002	11.00	11.10	10.96	11.00
2086	NYSE	MOV	Fri, Jun 21, 2002	10.99	11.00	10.70	10.98
2085	NYSE	MOV	Thu, Jun 20, 2002	10.60	10.95	10.48	10.83
2084	NYSE	MOV	Wed, Jun 19, 2002	10.64	10.99	10.55	10.63
2083	NYSE	MOV	Tue, Jun 18, 2002	10.59	10.93	10.55	10.64
2082	NYSE	MOV	Mon, Jun 17, 2002	10.60	10.60	10.53	10.60
2081	NYSE	MOV	Fri, Jun 14, 2002	10.20	10.63	10.13	10.60
2080	NYSE	MOV	Thu, Jun 13, 2002	10.47	10.47	10.25	10.28
2079	NYSE	MOV	Wed, Jun 12, 2002	10.45	10.45	10.26	10.43
2078	NYSE	MOV	Tue, Jun 11, 2002	10.28	10.60	10.27	10.40
2077	NYSE	MOV	Mon, Jun 10, 2002	10.28	10.45	10.28	10.35
2076	NYSE	MOV	Fri, Jun 7, 2002	10.23	10.23	10.10	10.23
2075	NYSE	MOV	Thu, Jun 6, 2002	10.18	10.19	10.05	10.19
2074	NYSE	MOV	Wed, Jun 5, 2002	10.20	10.30	10.01	10.30
2073	NYSE	MOV	Tue, Jun 4, 2002	10.10	10.16	9.76	9.92
2072	NYSE	MOV	Mon, Jun 3, 2002	10.90	10.90	9.83	10.16
2071	NYSE	MOV	Fri, May 31, 2002	10.44	11.00	10.35	10.75
2070	NYSE	MOV	Thu, May 30, 2002	11.00	11.40	10.15	10.45
2069	NYSE	MOV	Wed, May 29, 2002	10.93	10.93	10.06	10.53
2068	NYSE	MOV	Tue, May 28, 2002	11.28	11.38	10.51	10.95
2067	NYSE	MOV	Fri, May 24, 2002	11.58	11.58	11.08	11.25
2066	NYSE	MOV	Thu, May 23, 2002	11.80	11.80	11.31	11.55
2065	NYSE	MOV	Wed, May 22, 2002	11.83	11.93	11.30	11.73
2064	NYSE	MOV	Tue, May 21, 2002	12.18	12.18	11.90	11.90
2063	NYSE	MOV	Mon, May 20, 2002	12.43	12.45	12.20	12.23
2062	NYSE	MOV	Fri, May 17, 2002	12.35	12.45	12.30	12.43
2061	NYSE	MOV	Thu, May 16, 2002	12.25	12.38	12.21	12.38
2060	NYSE	MOV	Wed, May 15, 2002	12.33	12.60	12.33	12.54
2059	NYSE	MOV	Tue, May 14, 2002	12.43	12.43	12.23	12.30
2058	NYSE	MOV	Mon, May 13, 2002	11.68	12.25	11.65	12.25
2057	NYSE	MOV	Fri, May 10, 2002	11.79	11.85	11.58	11.65
2056	NYSE	MOV	Thu, May 9, 2002	12.00	12.05	11.68	11.69
2055	NYSE	MOV	Wed, May 8, 2002	12.02	12.05	11.83	12.00
2054	NYSE	MOV	Tue, May 7, 2002	12.02	12.07	11.99	12.00
2053	NYSE	MOV	Mon, May 6, 2002	12.19	12.19	12.01	12.03
2052	NYSE	MOV	Fri, May 3, 2002	12.25	12.32	12.03	12.15
2051	NYSE	MOV	Thu, May 2, 2002	11.78	12.18	11.75	12.18
2050	NYSE	MOV	Wed, May 1, 2002	11.40	11.70	11.28	11.66
2049	NYSE	MOV	Tue, Apr 30, 2002	11.30	11.40	11.30	11.40
2048	NYSE	MOV	Mon, Apr 29, 2002	11.20	11.28	11.18	11.28
2047	NYSE	MOV	Fri, Apr 26, 2002	11.20	11.30	11.18	11.23
2046	NYSE	MOV	Thu, Apr 25, 2002	11.13	11.20	11.10	11.18
2045	NYSE	MOV	Wed, Apr 24, 2002	10.85	11.12	10.85	11.09
2044	NYSE	MOV	Tue, Apr 23, 2002	10.85	10.85	10.75	10.85
2043	NYSE	MOV	Mon, Apr 22, 2002	11.00	11.08	10.68	10.80
2042	NYSE	MOV	Fri, Apr 19, 2002	11.15	11.25	11.00	11.00
2041	NYSE	MOV	Thu, Apr 18, 2002	11.17	11.18	11.10	11.12
2040	NYSE	MOV	Wed, Apr 17, 2002	11.38	11.38	11.17	11.17
2039	NYSE	MOV	Tue, Apr 16, 2002	11.34	11.45	11.32	11.40
2038	NYSE	MOV	Mon, Apr 15, 2002	11.21	11.24	11.13	11.24
2037	NYSE	MOV	Fri, Apr 12, 2002	11.13	11.20	11.07	11.20
2036	NYSE	MOV	Thu, Apr 11, 2002	11.05	11.10	11.00	11.08
2035	NYSE	MOV	Wed, Apr 10, 2002	10.90	11.13	10.90	11.00
2034	NYSE	MOV	Tue, Apr 9, 2002	10.91	10.99	10.90	10.99
2033	NYSE	MOV	Mon, Apr 8, 2002	10.90	10.98	10.88	10.91
2032	NYSE	MOV	Fri, Apr 5, 2002	10.98	10.99	10.90	10.95
2031	NYSE	MOV	Thu, Apr 4, 2002	10.90	10.99	10.89	10.93
2030	NYSE	MOV	Wed, Apr 3, 2002	10.93	10.98	10.86	10.93
2029	NYSE	MOV	Tue, Apr 2, 2002	11.00	11.01	10.93	10.93
2028	NYSE	MOV	Mon, Apr 1, 2002	10.90	11.02	10.81	10.96
2027	NYSE	MOV	Thu, Mar 28, 2002	10.87	11.09	10.87	10.98
2026	NYSE	MOV	Wed, Mar 27, 2002	10.70	10.86	10.68	10.86
2025	NYSE	MOV	Tue, Mar 26, 2002	10.60	10.70	10.52	10.70
2024	NYSE	MOV	Mon, Mar 25, 2002	10.90	10.90	10.65	10.70
2023	NYSE	MOV	Fri, Mar 22, 2002	10.90	10.97	10.80	10.80
2022	NYSE	MOV	Thu, Mar 21, 2002	10.80	10.99	10.73	10.99
2021	NYSE	MOV	Wed, Mar 20, 2002	10.68	10.81	10.66	10.75
2020	NYSE	MOV	Tue, Mar 19, 2002	10.55	10.65	10.50	10.65
2019	NYSE	MOV	Mon, Mar 18, 2002	10.83	10.83	10.70	10.75
2018	NYSE	MOV	Fri, Mar 15, 2002	10.60	10.85	10.60	10.70
2017	NYSE	MOV	Thu, Mar 14, 2002	9.83	10.58	9.81	10.58
2016	NYSE	MOV	Wed, Mar 13, 2002	9.60	9.65	9.60	9.61
2015	NYSE	MOV	Tue, Mar 12, 2002	9.63	9.75	9.63	9.68
2014	NYSE	MOV	Mon, Mar 11, 2002	9.75	9.75	9.70	9.74
2013	NYSE	MOV	Fri, Mar 8, 2002	9.70	9.75	9.54	9.70
2012	NYSE	MOV	Thu, Mar 7, 2002	9.70	9.75	9.60	9.60
2011	NYSE	MOV	Wed, Mar 6, 2002	9.53	9.58	9.37	9.58
2010	NYSE	MOV	Tue, Mar 5, 2002	9.45	9.63	9.40	9.63
2009	NYSE	MOV	Mon, Mar 4, 2002	9.25	9.46	9.23	9.44
2008	NYSE	MOV	Fri, Mar 1, 2002	9.15	9.25	9.15	9.25
2007	NYSE	MOV	Thu, Feb 28, 2002	9.15	9.25	9.15	9.20
2006	NYSE	MOV	Wed, Feb 27, 2002	9.23	9.25	9.15	9.21
2005	NYSE	MOV	Tue, Feb 26, 2002	9.16	9.21	9.16	9.16
2004	NYSE	MOV	Mon, Feb 25, 2002	9.25	9.25	9.13	9.21
2003	NYSE	MOV	Fri, Feb 22, 2002	9.18	9.20	9.12	9.20
2002	NYSE	MOV	Thu, Feb 21, 2002	9.20	9.23	9.03	9.10
2001	NYSE	MOV	Wed, Feb 20, 2002	9.15	9.20	9.10	9.20
2000	NYSE	MOV	Tue, Feb 19, 2002	9.13	9.20	9.05	9.13
1999	NYSE	MOV	Fri, Feb 15, 2002	9.23	9.23	9.15	9.18
1998	NYSE	MOV	Thu, Feb 14, 2002	9.25	9.28	9.17	9.18
1997	NYSE	MOV	Wed, Feb 13, 2002	9.10	9.25	9.10	9.25
1996	NYSE	MOV	Tue, Feb 12, 2002	9.03	9.13	8.95	9.08
1995	NYSE	MOV	Mon, Feb 11, 2002	9.13	9.13	8.68	8.95
1994	NYSE	MOV	Fri, Feb 8, 2002	8.90	9.13	8.85	9.13
1993	NYSE	MOV	Thu, Feb 7, 2002	8.93	9.13	8.93	8.98
1992	NYSE	MOV	Wed, Feb 6, 2002	8.75	8.91	8.73	8.88
1991	NYSE	MOV	Tue, Feb 5, 2002	8.70	8.88	8.60	8.75
1990	NYSE	MOV	Mon, Feb 4, 2002	8.68	8.76	8.65	8.65
1989	NYSE	MOV	Fri, Feb 1, 2002	8.80	9.00	8.73	8.73
1988	NYSE	MOV	Thu, Jan 31, 2002	9.03	9.10	8.81	8.85
1987	NYSE	MOV	Wed, Jan 30, 2002	9.25	9.25	9.08	9.13
1986	NYSE	MOV	Tue, Jan 29, 2002	9.33	9.43	9.18	9.20
1985	NYSE	MOV	Mon, Jan 28, 2002	9.33	9.33	9.33	9.33
1984	NYSE	MOV	Fri, Jan 25, 2002	9.30	9.38	9.30	9.33
1983	NYSE	MOV	Thu, Jan 24, 2002	9.25	9.38	9.24	9.25
1982	NYSE	MOV	Wed, Jan 23, 2002	9.13	9.25	9.05	9.25
1981	NYSE	MOV	Tue, Jan 22, 2002	9.25	9.25	9.13	9.18
1980	NYSE	MOV	Fri, Jan 18, 2002	9.50	9.50	9.18	9.20
1979	NYSE	MOV	Thu, Jan 17, 2002	8.98	9.53	8.98	9.50
1978	NYSE	MOV	Wed, Jan 16, 2002	8.60	8.76	8.38	8.76
1977	NYSE	MOV	Tue, Jan 15, 2002	8.78	8.81	8.50	8.55
1976	NYSE	MOV	Mon, Jan 14, 2002	8.80	8.85	8.75	8.75
1975	NYSE	MOV	Fri, Jan 11, 2002	9.00	9.05	8.63	8.85
1974	NYSE	MOV	Thu, Jan 10, 2002	9.19	9.25	9.08	9.10
1973	NYSE	MOV	Wed, Jan 9, 2002	9.25	9.25	9.18	9.22
1972	NYSE	MOV	Tue, Jan 8, 2002	9.20	9.30	9.20	9.25
1971	NYSE	MOV	Mon, Jan 7, 2002	9.30	9.33	9.25	9.26
1970	NYSE	MOV	Fri, Jan 4, 2002	9.35	9.35	9.26	9.27
1969	NYSE	MOV	Thu, Jan 3, 2002	9.50	9.50	9.30	9.35
1968	NYSE	MOV	Wed, Jan 2, 2002	9.63	9.63	9.40	9.50
1967	NYSE	MOV	Mon, Dec 31, 2001	9.70	9.80	9.60	9.60
1966	NYSE	MOV	Fri, Dec 28, 2001	9.68	9.73	9.63	9.73
1965	NYSE	MOV	Thu, Dec 27, 2001	9.72	9.72	9.56	9.59
1964	NYSE	MOV	Wed, Dec 26, 2001	9.63	9.73	9.43	9.72
1963	NYSE	MOV	Mon, Dec 24, 2001	9.50	9.70	9.50	9.70
1962	NYSE	MOV	Fri, Dec 21, 2001	9.50	9.63	9.50	9.58
1961	NYSE	MOV	Thu, Dec 20, 2001	9.63	9.70	9.48	9.48
1960	NYSE	MOV	Wed, Dec 19, 2001	9.33	9.55	9.33	9.55
1959	NYSE	MOV	Tue, Dec 18, 2001	9.25	9.38	9.25	9.38
1958	NYSE	MOV	Mon, Dec 17, 2001	9.42	9.44	9.25	9.30
1957	NYSE	MOV	Fri, Dec 14, 2001	9.35	9.40	9.25	9.37
1956	NYSE	MOV	Thu, Dec 13, 2001	9.62	9.62	9.25	9.35
1955	NYSE	MOV	Wed, Dec 12, 2001	9.55	9.68	9.53	9.54
1954	NYSE	MOV	Tue, Dec 11, 2001	9.55	9.65	9.40	9.47
1953	NYSE	MOV	Mon, Dec 10, 2001	9.58	9.64	9.53	9.59
1952	NYSE	MOV	Fri, Dec 7, 2001	9.70	9.70	9.39	9.60
1951	NYSE	MOV	Thu, Dec 6, 2001	9.70	9.70	9.47	9.60
1950	NYSE	MOV	Wed, Dec 5, 2001	9.38	9.75	9.38	9.70
1949	NYSE	MOV	Tue, Dec 4, 2001	9.25	9.33	9.20	9.33
1948	NYSE	MOV	Mon, Dec 3, 2001	9.15	9.23	9.15	9.20
1947	NYSE	MOV	Fri, Nov 30, 2001	9.00	9.25	8.95	9.25
1946	NYSE	MOV	Thu, Nov 29, 2001	8.60	9.03	8.59	9.03
1945	NYSE	MOV	Wed, Nov 28, 2001	8.45	8.50	8.45	8.48
1944	NYSE	MOV	Tue, Nov 27, 2001	8.40	8.45	8.31	8.45
1943	NYSE	MOV	Mon, Nov 26, 2001	8.50	8.50	8.46	8.50
1942	NYSE	MOV	Fri, Nov 23, 2001	8.44	8.50	8.44	8.45
1941	NYSE	MOV	Wed, Nov 21, 2001	8.26	8.50	8.21	8.50
1940	NYSE	MOV	Tue, Nov 20, 2001	8.33	8.40	8.29	8.30
1939	NYSE	MOV	Mon, Nov 19, 2001	8.36	8.45	8.36	8.37
1938	NYSE	MOV	Fri, Nov 16, 2001	8.28	8.35	8.25	8.35
1937	NYSE	MOV	Thu, Nov 15, 2001	8.38	8.43	8.33	8.33
1936	NYSE	MOV	Wed, Nov 14, 2001	8.43	8.50	8.43	8.50
1935	NYSE	MOV	Tue, Nov 13, 2001	8.43	8.46	8.28	8.40
1934	NYSE	MOV	Mon, Nov 12, 2001	8.60	8.75	8.30	8.45
1933	NYSE	MOV	Fri, Nov 9, 2001	8.40	8.48	8.40	8.48
1932	NYSE	MOV	Thu, Nov 8, 2001	8.30	8.38	8.20	8.35
1931	NYSE	MOV	Wed, Nov 7, 2001	8.20	8.24	8.13	8.24
1930	NYSE	MOV	Tue, Nov 6, 2001	8.06	8.20	8.03	8.20
1929	NYSE	MOV	Mon, Nov 5, 2001	8.20	8.20	8.14	8.19
1928	NYSE	MOV	Fri, Nov 2, 2001	8.15	8.20	7.95	8.15
1927	NYSE	MOV	Thu, Nov 1, 2001	8.25	8.39	8.15	8.20
1926	NYSE	MOV	Wed, Oct 31, 2001	8.05	8.15	8.00	8.15
1925	NYSE	MOV	Tue, Oct 30, 2001	8.16	8.23	8.00	8.00
1924	NYSE	MOV	Mon, Oct 29, 2001	8.40	8.45	8.15	8.15
1923	NYSE	MOV	Fri, Oct 26, 2001	8.40	8.48	8.30	8.45
1922	NYSE	MOV	Thu, Oct 25, 2001	8.50	8.50	8.45	8.50
1921	NYSE	MOV	Wed, Oct 24, 2001	8.35	8.50	8.35	8.48
1920	NYSE	MOV	Tue, Oct 23, 2001	8.13	8.40	8.13	8.30
1919	NYSE	MOV	Mon, Oct 22, 2001	9.00	9.01	8.10	8.13
1918	NYSE	MOV	Fri, Oct 19, 2001	9.15	9.25	9.10	9.25
1917	NYSE	MOV	Thu, Oct 18, 2001	8.95	9.13	8.95	9.10
1916	NYSE	MOV	Wed, Oct 17, 2001	9.15	9.15	8.98	8.98
1915	NYSE	MOV	Tue, Oct 16, 2001	9.05	9.20	9.00	9.05
1914	NYSE	MOV	Mon, Oct 15, 2001	9.00	9.05	8.93	9.02
1913	NYSE	MOV	Fri, Oct 12, 2001	9.00	9.23	9.00	9.13
1912	NYSE	MOV	Thu, Oct 11, 2001	9.53	9.59	9.36	9.38
1911	NYSE	MOV	Wed, Oct 10, 2001	9.70	9.80	9.37	9.49
1910	NYSE	MOV	Tue, Oct 9, 2001	9.03	9.90	9.03	9.76
1909	NYSE	MOV	Mon, Oct 8, 2001	9.00	9.10	8.85	9.10
1908	NYSE	MOV	Fri, Oct 5, 2001	9.03	9.05	8.60	9.05
1907	NYSE	MOV	Thu, Oct 4, 2001	8.68	9.15	8.68	9.11
1906	NYSE	MOV	Wed, Oct 3, 2001	7.70	8.95	7.70	8.63
1905	NYSE	MOV	Tue, Oct 2, 2001	7.70	7.76	7.58	7.76
1904	NYSE	MOV	Mon, Oct 1, 2001	7.88	7.88	7.65	7.75
1903	NYSE	MOV	Fri, Sep 28, 2001	7.43	7.99	7.38	7.75
1902	NYSE	MOV	Thu, Sep 27, 2001	7.40	7.50	7.40	7.40
1901	NYSE	MOV	Wed, Sep 26, 2001	7.30	7.50	7.10	7.40
1900	NYSE	MOV	Tue, Sep 25, 2001	7.24	7.40	7.00	7.30
1899	NYSE	MOV	Mon, Sep 24, 2001	7.24	7.35	7.10	7.23
1898	NYSE	MOV	Fri, Sep 21, 2001	7.25	7.33	7.15	7.24
1897	NYSE	MOV	Thu, Sep 20, 2001	8.50	8.54	7.62	7.75
1896	NYSE	MOV	Wed, Sep 19, 2001	8.63	8.70	8.45	8.60
1895	NYSE	MOV	Tue, Sep 18, 2001	8.60	8.70	8.53	8.60
1894	NYSE	MOV	Mon, Sep 17, 2001	9.00	9.00	8.50	8.58
1893	NYSE	MOV	Mon, Sep 10, 2001	9.40	9.40	9.30	9.39
1892	NYSE	MOV	Fri, Sep 7, 2001	9.16	9.75	9.16	9.40
1891	NYSE	MOV	Thu, Sep 6, 2001	9.39	9.45	9.22	9.39
1890	NYSE	MOV	Wed, Sep 5, 2001	9.13	9.42	9.13	9.35
1889	NYSE	MOV	Tue, Sep 4, 2001	9.03	9.18	9.01	9.13
1888	NYSE	MOV	Fri, Aug 31, 2001	9.42	9.42	9.03	9.13
1887	NYSE	MOV	Thu, Aug 30, 2001	9.35	9.45	9.33	9.42
1886	NYSE	MOV	Wed, Aug 29, 2001	9.31	9.31	9.28	9.28
1885	NYSE	MOV	Tue, Aug 28, 2001	9.49	9.49	9.13	9.31
1884	NYSE	MOV	Mon, Aug 27, 2001	9.49	9.49	9.43	9.43
1883	NYSE	MOV	Fri, Aug 24, 2001	9.48	9.48	9.33	9.46
1882	NYSE	MOV	Thu, Aug 23, 2001	9.35	9.43	9.32	9.40
1881	NYSE	MOV	Wed, Aug 22, 2001	9.20	9.35	9.20	9.30
1880	NYSE	MOV	Tue, Aug 21, 2001	9.25	9.25	9.18	9.19
1879	NYSE	MOV	Mon, Aug 20, 2001	9.49	9.50	9.13	9.49
1878	NYSE	MOV	Fri, Aug 17, 2001	9.51	9.51	9.43	9.49
1877	NYSE	MOV	Thu, Aug 16, 2001	9.63	9.70	9.43	9.51
1876	NYSE	MOV	Wed, Aug 15, 2001	9.60	9.61	9.60	9.60
1875	NYSE	MOV	Tue, Aug 14, 2001	9.50	9.60	9.50	9.55
1874	NYSE	MOV	Mon, Aug 13, 2001	9.49	9.50	9.49	9.50
1873	NYSE	MOV	Fri, Aug 10, 2001	9.49	9.50	9.40	9.50
1872	NYSE	MOV	Thu, Aug 9, 2001	9.38	9.42	9.38	9.42
1871	NYSE	MOV	Wed, Aug 8, 2001	9.50	9.50	9.39	9.40
1870	NYSE	MOV	Tue, Aug 7, 2001	9.43	9.50	9.43	9.50
1869	NYSE	MOV	Mon, Aug 6, 2001	9.50	9.50	9.45	9.45
1868	NYSE	MOV	Fri, Aug 3, 2001	9.41	9.53	9.41	9.43
1867	NYSE	MOV	Thu, Aug 2, 2001	9.49	9.50	9.41	9.42
1866	NYSE	MOV	Wed, Aug 1, 2001	9.49	9.50	9.41	9.48
1865	NYSE	MOV	Tue, Jul 31, 2001	9.39	9.50	9.38	9.47
1864	NYSE	MOV	Mon, Jul 30, 2001	9.45	9.45	9.38	9.38
1863	NYSE	MOV	Fri, Jul 27, 2001	9.44	9.50	9.44	9.50
1862	NYSE	MOV	Thu, Jul 26, 2001	9.50	9.50	9.49	9.50
1861	NYSE	MOV	Wed, Jul 25, 2001	9.49	9.49	9.36	9.45
1860	NYSE	MOV	Tue, Jul 24, 2001	9.50	9.63	9.38	9.49
1859	NYSE	MOV	Mon, Jul 23, 2001	9.61	9.75	9.51	9.51
1858	NYSE	MOV	Fri, Jul 20, 2001	9.68	9.75	9.53	9.59
1857	NYSE	MOV	Thu, Jul 19, 2001	9.75	9.75	9.68	9.71
1856	NYSE	MOV	Wed, Jul 18, 2001	9.49	9.75	9.49	9.75
1855	NYSE	MOV	Tue, Jul 17, 2001	9.43	9.50	9.33	9.49
1854	NYSE	MOV	Mon, Jul 16, 2001	9.40	9.45	9.38	9.40
1853	NYSE	MOV	Fri, Jul 13, 2001	9.20	9.35	9.16	9.35
1852	NYSE	MOV	Thu, Jul 12, 2001	9.35	9.48	9.10	9.29
1851	NYSE	MOV	Wed, Jul 11, 2001	9.46	9.50	9.33	9.40
1850	NYSE	MOV	Tue, Jul 10, 2001	9.70	9.75	9.50	9.50
1849	NYSE	MOV	Mon, Jul 9, 2001	9.75	9.83	9.70	9.74
1848	NYSE	MOV	Fri, Jul 6, 2001	9.89	9.89	9.74	9.74
1847	NYSE	MOV	Thu, Jul 5, 2001	9.86	9.98	9.63	9.87
1846	NYSE	MOV	Tue, Jul 3, 2001	9.85	9.95	9.85	9.85
1845	NYSE	MOV	Mon, Jul 2, 2001	10.00	10.00	9.77	9.80
1844	NYSE	MOV	Fri, Jun 29, 2001	9.20	10.50	9.19	10.10
1843	NYSE	MOV	Thu, Jun 28, 2001	9.48	9.55	8.95	9.10
1842	NYSE	MOV	Wed, Jun 27, 2001	9.50	9.53	9.38	9.42
1841	NYSE	MOV	Tue, Jun 26, 2001	9.55	9.63	9.55	9.55
1840	NYSE	MOV	Mon, Jun 25, 2001	9.49	9.59	9.49	9.56
1839	NYSE	MOV	Fri, Jun 22, 2001	9.30	9.49	9.30	9.49
1838	NYSE	MOV	Thu, Jun 21, 2001	9.05	9.30	9.02	9.30
1837	NYSE	MOV	Wed, Jun 20, 2001	8.95	9.05	8.89	9.05
1836	NYSE	MOV	Tue, Jun 19, 2001	8.93	9.05	8.92	8.92
1835	NYSE	MOV	Mon, Jun 18, 2001	8.95	9.05	8.88	8.90
1834	NYSE	MOV	Fri, Jun 15, 2001	8.75	9.10	8.75	8.93
1833	NYSE	MOV	Thu, Jun 14, 2001	8.55	8.74	8.55	8.74
1832	NYSE	MOV	Wed, Jun 13, 2001	8.30	8.55	8.26	8.50
1831	NYSE	MOV	Tue, Jun 12, 2001	8.28	8.35	8.14	8.25
1830	NYSE	MOV	Mon, Jun 11, 2001	8.53	8.60	8.28	8.28
1829	NYSE	MOV	Fri, Jun 8, 2001	8.70	8.75	8.53	8.63
1828	NYSE	MOV	Thu, Jun 7, 2001	8.73	8.80	8.70	8.73
1827	NYSE	MOV	Wed, Jun 6, 2001	9.00	9.00	8.69	8.69
1826	NYSE	MOV	Tue, Jun 5, 2001	8.88	9.13	8.83	9.08
1825	NYSE	MOV	Mon, Jun 4, 2001	8.81	8.88	8.60	8.60
1824	NYSE	MOV	Fri, Jun 1, 2001	8.93	9.00	8.75	8.75
1823	NYSE	MOV	Thu, May 31, 2001	8.95	9.00	8.88	8.93
1822	NYSE	MOV	Wed, May 30, 2001	9.00	9.00	8.90	8.95
1821	NYSE	MOV	Tue, May 29, 2001	8.98	9.02	8.96	9.00
1820	NYSE	MOV	Fri, May 25, 2001	9.08	9.08	8.98	8.99
1819	NYSE	MOV	Thu, May 24, 2001	9.10	9.15	9.08	9.10
1818	NYSE	MOV	Wed, May 23, 2001	9.08	9.10	8.98	9.10
1817	NYSE	MOV	Tue, May 22, 2001	9.00	9.13	8.98	9.08
1816	NYSE	MOV	Mon, May 21, 2001	9.08	9.08	9.03	9.05
1815	NYSE	MOV	Fri, May 18, 2001	9.38	9.38	8.98	9.10
1814	NYSE	MOV	Thu, May 17, 2001	9.30	9.40	9.23	9.32
1813	NYSE	MOV	Wed, May 16, 2001	9.41	9.50	9.23	9.49
1812	NYSE	MOV	Tue, May 15, 2001	9.50	9.55	9.02	9.48
1811	NYSE	MOV	Mon, May 14, 2001	8.95	9.59	8.90	9.54
1810	NYSE	MOV	Fri, May 11, 2001	8.75	9.00	8.73	9.00
1809	NYSE	MOV	Thu, May 10, 2001	8.59	8.91	8.52	8.88
1808	NYSE	MOV	Wed, May 9, 2001	8.53	8.87	8.53	8.63
1807	NYSE	MOV	Tue, May 8, 2001	8.48	8.75	8.48	8.64
1806	NYSE	MOV	Mon, May 7, 2001	8.37	8.88	8.00	8.63
1805	NYSE	MOV	Fri, May 4, 2001	7.49	8.50	7.49	8.50
1804	NYSE	MOV	Thu, May 3, 2001	7.73	7.83	7.66	7.83
1803	NYSE	MOV	Wed, May 2, 2001	7.74	7.78	7.53	7.73
1802	NYSE	MOV	Tue, May 1, 2001	7.72	7.75	7.63	7.75
1801	NYSE	MOV	Mon, Apr 30, 2001	7.38	7.73	7.38	7.69
1800	NYSE	MOV	Fri, Apr 27, 2001	7.45	7.68	7.45	7.63
1799	NYSE	MOV	Thu, Apr 26, 2001	7.39	7.65	7.36	7.44
1798	NYSE	MOV	Wed, Apr 25, 2001	7.50	7.50	7.37	7.43
1797	NYSE	MOV	Tue, Apr 24, 2001	7.40	7.70	7.30	7.60
1796	NYSE	MOV	Mon, Apr 23, 2001	7.19	7.40	7.00	7.40
1795	NYSE	MOV	Fri, Apr 20, 2001	6.98	7.31	6.98	7.25
1794	NYSE	MOV	Thu, Apr 19, 2001	7.13	7.13	6.95	7.13
1793	NYSE	MOV	Wed, Apr 18, 2001	7.28	7.28	7.00	7.00
1792	NYSE	MOV	Tue, Apr 17, 2001	7.30	7.48	7.15	7.15
1791	NYSE	MOV	Mon, Apr 16, 2001	7.42	7.48	7.30	7.37
1790	NYSE	MOV	Thu, Apr 12, 2001	7.13	7.50	6.90	7.49
1789	NYSE	MOV	Wed, Apr 11, 2001	6.75	7.13	6.75	7.13
1788	NYSE	MOV	Tue, Apr 10, 2001	6.63	6.75	6.63	6.68
1787	NYSE	MOV	Mon, Apr 9, 2001	6.38	6.63	6.38	6.62
1786	NYSE	MOV	Fri, Apr 6, 2001	6.56	6.56	6.44	6.50
1785	NYSE	MOV	Thu, Apr 5, 2001	6.25	6.50	6.25	6.47
1784	NYSE	MOV	Wed, Apr 4, 2001	6.47	6.53	6.25	6.38
1783	NYSE	MOV	Tue, Apr 3, 2001	6.52	6.81	6.47	6.47
1782	NYSE	MOV	Mon, Apr 2, 2001	6.97	7.16	6.72	6.72
1781	NYSE	MOV	Fri, Mar 30, 2001	7.00	7.00	6.81	6.97
1780	NYSE	MOV	Thu, Mar 29, 2001	7.06	7.06	6.88	7.03
1779	NYSE	MOV	Wed, Mar 28, 2001	7.09	7.09	6.88	7.00
1778	NYSE	MOV	Tue, Mar 27, 2001	6.93	7.09	6.91	7.00
1777	NYSE	MOV	Mon, Mar 26, 2001	7.09	7.09	6.56	6.70
1776	NYSE	MOV	Fri, Mar 23, 2001	7.06	7.22	6.97	7.09
1775	NYSE	MOV	Thu, Mar 22, 2001	7.00	7.19	6.81	7.00
1774	NYSE	MOV	Wed, Mar 21, 2001	7.25	7.31	7.13	7.25
1773	NYSE	MOV	Tue, Mar 20, 2001	7.16	7.34	6.94	7.19
1772	NYSE	MOV	Mon, Mar 19, 2001	7.07	7.25	7.06	7.16
1771	NYSE	MOV	Fri, Mar 16, 2001	7.19	7.19	7.06	7.19
1770	NYSE	MOV	Thu, Mar 15, 2001	7.00	7.19	6.94	7.19
1769	NYSE	MOV	Wed, Mar 14, 2001	6.95	7.31	6.95	7.22
1768	NYSE	MOV	Tue, Mar 13, 2001	7.03	7.31	7.00	7.31
1767	NYSE	MOV	Mon, Mar 12, 2001	7.31	7.31	7.03	7.19
1766	NYSE	MOV	Fri, Mar 9, 2001	7.84	7.88	7.13	7.25
1765	NYSE	MOV	Thu, Mar 8, 2001	7.88	8.00	7.81	7.97
1764	NYSE	MOV	Wed, Mar 7, 2001	7.27	8.03	7.25	8.00
1763	NYSE	MOV	Tue, Mar 6, 2001	7.28	7.38	7.25	7.38
1762	NYSE	MOV	Mon, Mar 5, 2001	7.32	7.56	7.31	7.50
1761	NYSE	MOV	Fri, Mar 2, 2001	7.69	8.00	7.69	8.00
1760	NYSE	MOV	Thu, Mar 1, 2001	7.51	7.94	7.51	7.88
1759	NYSE	MOV	Wed, Feb 28, 2001	7.88	8.06	7.53	7.53
1758	NYSE	MOV	Tue, Feb 27, 2001	7.70	8.06	7.69	8.06
1757	NYSE	MOV	Mon, Feb 26, 2001	7.50	8.13	7.50	8.06
1756	NYSE	MOV	Fri, Feb 23, 2001	7.59	7.78	7.38	7.78
1755	NYSE	MOV	Thu, Feb 22, 2001	7.75	7.75	7.28	7.56
1754	NYSE	MOV	Wed, Feb 21, 2001	8.16	8.16	7.88	7.88
1753	NYSE	MOV	Tue, Feb 20, 2001	8.43	8.47	8.05	8.25
1752	NYSE	MOV	Fri, Feb 16, 2001	8.03	8.47	8.03	8.34
1751	NYSE	MOV	Thu, Feb 15, 2001	8.30	8.31	8.03	8.03
1750	NYSE	MOV	Wed, Feb 14, 2001	7.81	8.50	7.56	8.31
1749	NYSE	MOV	Tue, Feb 13, 2001	7.52	7.88	7.50	7.88
1748	NYSE	MOV	Mon, Feb 12, 2001	7.44	7.56	7.25	7.53
1747	NYSE	MOV	Fri, Feb 9, 2001	7.31	7.50	7.25	7.38
1746	NYSE	MOV	Thu, Feb 8, 2001	7.44	7.50	7.38	7.38
1745	NYSE	MOV	Wed, Feb 7, 2001	6.91	7.56	6.91	7.56
1744	NYSE	MOV	Tue, Feb 6, 2001	7.00	7.13	6.78	6.78
1743	NYSE	MOV	Mon, Feb 5, 2001	6.66	7.19	6.66	7.13
1742	NYSE	MOV	Fri, Feb 2, 2001	7.00	7.13	6.44	7.00
1741	NYSE	MOV	Thu, Feb 1, 2001	6.94	7.69	6.25	6.75
1740	NYSE	MOV	Wed, Jan 31, 2001	6.75	6.94	6.75	6.94
1739	NYSE	MOV	Mon, Jan 29, 2001	6.63	6.78	6.63	6.63
1738	NYSE	MOV	Fri, Jan 26, 2001	6.75	6.91	6.75	6.78
1737	NYSE	MOV	Thu, Jan 25, 2001	6.63	6.81	6.63	6.75
1736	NYSE	MOV	Wed, Jan 24, 2001	6.66	6.66	6.53	6.63
1735	NYSE	MOV	Tue, Jan 23, 2001	6.84	6.84	6.66	6.84
1734	NYSE	MOV	Mon, Jan 22, 2001	6.91	6.91	6.66	6.66
1733	NYSE	MOV	Fri, Jan 19, 2001	6.94	7.00	6.69	6.91
1732	NYSE	MOV	Thu, Jan 18, 2001	6.13	6.94	6.13	6.94
1731	NYSE	MOV	Wed, Jan 17, 2001	6.38	6.69	5.75	5.75
1730	NYSE	MOV	Tue, Jan 16, 2001	6.94	6.94	6.19	6.44
1729	NYSE	MOV	Fri, Jan 12, 2001	7.06	7.13	6.97	7.06
1728	NYSE	MOV	Thu, Jan 11, 2001	7.19	7.22	7.16	7.19
1727	NYSE	MOV	Wed, Jan 10, 2001	7.16	7.25	7.16	7.25
1726	NYSE	MOV	Tue, Jan 9, 2001	7.41	7.44	7.16	7.38
1725	NYSE	MOV	Mon, Jan 8, 2001	7.53	7.56	7.16	7.22
1724	NYSE	MOV	Fri, Jan 5, 2001	7.69	7.69	7.31	7.56
1723	NYSE	MOV	Thu, Jan 4, 2001	7.86	7.94	7.44	7.56
1722	NYSE	MOV	Wed, Jan 3, 2001	7.59	7.81	7.50	7.81
1721	NYSE	MOV	Tue, Jan 2, 2001	7.61	7.63	7.47	7.59
1720	NYSE	MOV	Fri, Dec 29, 2000	7.63	7.75	7.44	7.63
1719	NYSE	MOV	Thu, Dec 28, 2000	7.44	8.00	7.34	7.81
1718	NYSE	MOV	Wed, Dec 27, 2000	7.28	7.47	7.28	7.44
1717	NYSE	MOV	Tue, Dec 26, 2000	7.09	7.47	7.09	7.47
1716	NYSE	MOV	Fri, Dec 22, 2000	7.50	7.81	7.06	7.34
1715	NYSE	MOV	Thu, Dec 21, 2000	7.29	7.50	7.28	7.50
1714	NYSE	MOV	Wed, Dec 20, 2000	7.38	7.53	7.25	7.50
1713	NYSE	MOV	Tue, Dec 19, 2000	7.25	7.63	7.25	7.50
1712	NYSE	MOV	Mon, Dec 18, 2000	6.88	7.31	6.63	7.31
1711	NYSE	MOV	Fri, Dec 15, 2000	7.29	7.44	7.19	7.28
1710	NYSE	MOV	Thu, Dec 14, 2000	7.25	7.63	7.25	7.44
1709	NYSE	MOV	Wed, Dec 13, 2000	7.69	7.69	7.25	7.53
1708	NYSE	MOV	Tue, Dec 12, 2000	7.00	8.13	6.88	7.63
1707	NYSE	MOV	Mon, Dec 11, 2000	7.00	7.38	6.97	7.38
1706	NYSE	MOV	Fri, Dec 8, 2000	6.75	7.66	6.75	7.19
1705	NYSE	MOV	Thu, Dec 7, 2000	7.14	7.16	6.66	6.72
1704	NYSE	MOV	Wed, Dec 6, 2000	6.63	7.31	6.63	7.13
1703	NYSE	MOV	Tue, Dec 5, 2000	6.31	6.50	6.31	6.38
1702	NYSE	MOV	Mon, Dec 4, 2000	6.03	6.75	6.03	6.75
1701	NYSE	MOV	Fri, Dec 1, 2000	6.00	6.25	5.88	6.25
1700	NYSE	MOV	Thu, Nov 30, 2000	5.98	6.06	5.91	5.97
1699	NYSE	MOV	Wed, Nov 29, 2000	6.19	6.19	5.94	6.00
1698	NYSE	MOV	Tue, Nov 28, 2000	6.25	6.25	5.81	6.00
1697	NYSE	MOV	Mon, Nov 27, 2000	5.94	6.31	5.94	6.31
1696	NYSE	MOV	Fri, Nov 24, 2000	5.94	6.19	5.94	6.19
1695	NYSE	MOV	Wed, Nov 22, 2000	6.34	6.44	6.00	6.13
1694	NYSE	MOV	Tue, Nov 21, 2000	6.49	6.50	6.34	6.38
1693	NYSE	MOV	Mon, Nov 20, 2000	6.50	6.50	6.34	6.47
1692	NYSE	MOV	Fri, Nov 17, 2000	6.50	6.75	6.31	6.50
1691	NYSE	MOV	Thu, Nov 16, 2000	6.50	6.59	6.38	6.50
1690	NYSE	MOV	Wed, Nov 15, 2000	6.69	6.75	6.50	6.59
1689	NYSE	MOV	Tue, Nov 14, 2000	6.94	6.94	6.38	6.50
1688	NYSE	MOV	Mon, Nov 13, 2000	6.75	6.88	6.75	6.75
1687	NYSE	MOV	Fri, Nov 10, 2000	6.88	6.97	6.81	6.88
1686	NYSE	MOV	Thu, Nov 9, 2000	7.06	7.06	7.00	7.06
1685	NYSE	MOV	Wed, Nov 8, 2000	6.88	7.00	6.88	7.00
1684	NYSE	MOV	Tue, Nov 7, 2000	7.19	7.19	6.88	6.88
1683	NYSE	MOV	Mon, Nov 6, 2000	7.31	7.31	7.06	7.06
1682	NYSE	MOV	Fri, Nov 3, 2000	7.34	7.34	7.25	7.28
1681	NYSE	MOV	Thu, Nov 2, 2000	7.25	7.38	7.19	7.38
1680	NYSE	MOV	Wed, Nov 1, 2000	7.25	7.38	7.09	7.38
1679	NYSE	MOV	Tue, Oct 31, 2000	7.50	7.50	7.19	7.19
1678	NYSE	MOV	Mon, Oct 30, 2000	7.72	7.72	7.44	7.49
1677	NYSE	MOV	Fri, Oct 27, 2000	7.78	8.00	7.47	7.50
1676	NYSE	MOV	Thu, Oct 26, 2000	7.78	7.94	7.78	7.81
1675	NYSE	MOV	Wed, Oct 25, 2000	7.38	7.94	7.28	7.94
1674	NYSE	MOV	Tue, Oct 24, 2000	7.13	7.44	7.13	7.44
1673	NYSE	MOV	Mon, Oct 23, 2000	7.13	7.25	7.06	7.25
1672	NYSE	MOV	Fri, Oct 20, 2000	7.03	7.13	7.03	7.13
1671	NYSE	MOV	Thu, Oct 19, 2000	6.94	7.13	6.91	7.13
1670	NYSE	MOV	Wed, Oct 18, 2000	6.75	7.00	6.75	6.94
1669	NYSE	MOV	Tue, Oct 17, 2000	7.06	7.09	6.94	7.00
1668	NYSE	MOV	Mon, Oct 16, 2000	7.41	7.41	6.72	7.06
1667	NYSE	MOV	Fri, Oct 13, 2000	7.54	7.59	7.44	7.50
1666	NYSE	MOV	Thu, Oct 12, 2000	8.03	8.09	7.69	7.69
1665	NYSE	MOV	Wed, Oct 11, 2000	8.13	8.19	8.00	8.13
1664	NYSE	MOV	Tue, Oct 10, 2000	8.25	8.31	8.09	8.26
1663	NYSE	MOV	Mon, Oct 9, 2000	8.00	8.25	7.97	8.25
1662	NYSE	MOV	Fri, Oct 6, 2000	8.19	8.25	8.09	8.16
1661	NYSE	MOV	Thu, Oct 5, 2000	8.09	8.31	7.88	8.31
1660	NYSE	MOV	Wed, Oct 4, 2000	8.00	8.16	7.91	8.00
1659	NYSE	MOV	Tue, Oct 3, 2000	8.17	8.17	7.81	8.06
1658	NYSE	MOV	Mon, Oct 2, 2000	8.69	8.75	8.25	8.28
1657	NYSE	MOV	Fri, Sep 29, 2000	8.19	8.72	7.94	8.69
1656	NYSE	MOV	Thu, Sep 28, 2000	7.81	8.19	7.78	8.19
1655	NYSE	MOV	Wed, Sep 27, 2000	7.75	7.81	7.75	7.81
1654	NYSE	MOV	Tue, Sep 26, 2000	7.75	7.84	7.72	7.84
1653	NYSE	MOV	Mon, Sep 25, 2000	7.59	7.75	7.50	7.75
1652	NYSE	MOV	Fri, Sep 22, 2000	7.38	7.69	7.38	7.69
1651	NYSE	MOV	Thu, Sep 21, 2000	7.59	7.59	7.56	7.59
1650	NYSE	MOV	Wed, Sep 20, 2000	7.70	7.72	7.63	7.69
1649	NYSE	MOV	Tue, Sep 19, 2000	7.72	7.75	7.69	7.69
1648	NYSE	MOV	Mon, Sep 18, 2000	7.91	8.00	7.72	7.72
1647	NYSE	MOV	Fri, Sep 15, 2000	8.00	8.00	7.88	7.91
1646	NYSE	MOV	Thu, Sep 14, 2000	7.89	7.97	7.88	7.88
1645	NYSE	MOV	Wed, Sep 13, 2000	7.92	7.94	7.81	7.84
1644	NYSE	MOV	Tue, Sep 12, 2000	8.00	8.16	7.94	7.97
1643	NYSE	MOV	Mon, Sep 11, 2000	7.94	8.19	7.91	8.03
1642	NYSE	MOV	Fri, Sep 8, 2000	7.94	8.19	7.94	8.09
1641	NYSE	MOV	Thu, Sep 7, 2000	7.94	8.02	7.88	8.02
1640	NYSE	MOV	Wed, Sep 6, 2000	7.25	8.19	7.25	7.88
1639	NYSE	MOV	Tue, Sep 5, 2000	7.13	7.19	6.88	7.00
1638	NYSE	MOV	Fri, Sep 1, 2000	7.00	7.19	6.88	7.19
1637	NYSE	MOV	Thu, Aug 31, 2000	6.88	7.00	6.84	7.00
1636	NYSE	MOV	Wed, Aug 30, 2000	6.78	6.94	6.78	6.94
1635	NYSE	MOV	Tue, Aug 29, 2000	6.81	6.97	6.72	6.94
1634	NYSE	MOV	Mon, Aug 28, 2000	6.69	6.84	6.66	6.84
1633	NYSE	MOV	Fri, Aug 25, 2000	6.63	6.75	6.63	6.72
1632	NYSE	MOV	Thu, Aug 24, 2000	6.56	6.75	6.56	6.63
1631	NYSE	MOV	Wed, Aug 23, 2000	6.66	6.69	6.50	6.63
1630	NYSE	MOV	Tue, Aug 22, 2000	6.59	6.72	6.59	6.72
1629	NYSE	MOV	Mon, Aug 21, 2000	6.73	6.73	6.44	6.69
1628	NYSE	MOV	Fri, Aug 18, 2000	6.88	6.88	6.72	6.75
1627	NYSE	MOV	Thu, Aug 17, 2000	6.84	6.94	6.75	6.84
1626	NYSE	MOV	Wed, Aug 16, 2000	6.84	6.84	6.69	6.75
1625	NYSE	MOV	Tue, Aug 15, 2000	7.13	7.13	6.97	7.03
1624	NYSE	MOV	Mon, Aug 14, 2000	7.06	7.16	7.00	7.13
1623	NYSE	MOV	Fri, Aug 11, 2000	6.91	7.25	6.88	7.25
1622	NYSE	MOV	Thu, Aug 10, 2000	6.80	7.13	6.75	6.94
1621	NYSE	MOV	Wed, Aug 9, 2000	6.69	6.81	6.56	6.69
1620	NYSE	MOV	Tue, Aug 8, 2000	6.53	6.88	6.50	6.88
1619	NYSE	MOV	Mon, Aug 7, 2000	6.97	6.97	6.50	6.81
1618	NYSE	MOV	Fri, Aug 4, 2000	7.13	7.13	6.94	7.06
1617	NYSE	MOV	Thu, Aug 3, 2000	6.50	7.13	6.50	7.00
1616	NYSE	MOV	Wed, Aug 2, 2000	6.91	7.05	6.81	6.81
1615	NYSE	MOV	Tue, Aug 1, 2000	6.78	7.00	6.69	7.00
1614	NYSE	MOV	Mon, Jul 31, 2000	7.00	7.13	6.50	6.88
1613	NYSE	MOV	Fri, Jul 28, 2000	7.31	7.31	6.84	7.06
1612	NYSE	MOV	Thu, Jul 27, 2000	7.06	7.47	6.88	7.00
1611	NYSE	MOV	Wed, Jul 26, 2000	6.56	7.06	6.56	7.06
1610	NYSE	MOV	Tue, Jul 25, 2000	6.13	6.75	6.06	6.50
1609	NYSE	MOV	Mon, Jul 24, 2000	6.09	6.19	6.03	6.19
1608	NYSE	MOV	Fri, Jul 21, 2000	6.00	6.13	6.00	6.09
1607	NYSE	MOV	Thu, Jul 20, 2000	5.84	6.25	5.75	6.09
1606	NYSE	MOV	Wed, Jul 19, 2000	5.86	5.90	5.69	5.69
1605	NYSE	MOV	Tue, Jul 18, 2000	5.84	5.94	5.56	5.88
1604	NYSE	MOV	Mon, Jul 17, 2000	5.69	5.94	5.44	5.44
1603	NYSE	MOV	Fri, Jul 14, 2000	5.94	6.00	5.44	5.53
1602	NYSE	MOV	Thu, Jul 13, 2000	5.94	6.00	5.81	5.97
1601	NYSE	MOV	Wed, Jul 12, 2000	5.53	5.88	5.53	5.78
1600	NYSE	MOV	Tue, Jul 11, 2000	5.83	6.00	5.69	5.69
1599	NYSE	MOV	Mon, Jul 10, 2000	5.88	5.94	5.81	5.81
1598	NYSE	MOV	Fri, Jul 7, 2000	5.86	6.00	5.69	6.00
1597	NYSE	MOV	Thu, Jul 6, 2000	5.75	6.02	5.75	5.81
1596	NYSE	MOV	Wed, Jul 5, 2000	5.75	5.88	5.69	5.81
1595	NYSE	MOV	Mon, Jul 3, 2000	5.89	5.89	5.69	5.72
1594	NYSE	MOV	Fri, Jun 30, 2000	5.00	6.25	4.97	6.00
1593	NYSE	MOV	Thu, Jun 29, 2000	5.03	5.13	4.88	5.13
1592	NYSE	MOV	Wed, Jun 28, 2000	4.97	5.25	4.91	5.03
1591	NYSE	MOV	Tue, Jun 27, 2000	4.88	5.06	4.84	4.91
1590	NYSE	MOV	Mon, Jun 26, 2000	4.81	5.06	4.81	4.97
1589	NYSE	MOV	Fri, Jun 23, 2000	4.89	4.94	4.84	4.88
1588	NYSE	MOV	Thu, Jun 22, 2000	4.97	4.97	4.84	4.84
1587	NYSE	MOV	Wed, Jun 21, 2000	4.88	4.97	4.84	4.94
1586	NYSE	MOV	Tue, Jun 20, 2000	4.95	4.95	4.88	4.91
1585	NYSE	MOV	Mon, Jun 19, 2000	4.84	4.97	4.80	4.97
1584	NYSE	MOV	Fri, Jun 16, 2000	4.80	5.03	4.80	4.84
1583	NYSE	MOV	Thu, Jun 15, 2000	4.80	5.00	4.78	4.81
1582	NYSE	MOV	Wed, Jun 14, 2000	4.91	4.98	4.81	4.81
1581	NYSE	MOV	Tue, Jun 13, 2000	4.97	5.00	4.81	4.89
1580	NYSE	MOV	Mon, Jun 12, 2000	4.91	4.97	4.88	4.91
1579	NYSE	MOV	Fri, Jun 9, 2000	4.84	4.86	4.81	4.86
1578	NYSE	MOV	Thu, Jun 8, 2000	4.84	4.88	4.72	4.84
1577	NYSE	MOV	Wed, Jun 7, 2000	4.75	4.88	4.72	4.83
1576	NYSE	MOV	Tue, Jun 6, 2000	4.78	4.88	4.75	4.80
1575	NYSE	MOV	Mon, Jun 5, 2000	4.81	4.94	4.75	4.81
1574	NYSE	MOV	Fri, Jun 2, 2000	4.72	5.00	4.72	4.91
1573	NYSE	MOV	Thu, Jun 1, 2000	4.81	4.81	4.72	4.73
1572	NYSE	MOV	Wed, May 31, 2000	4.54	4.78	4.54	4.78
1571	NYSE	MOV	Tue, May 30, 2000	4.75	4.75	4.53	4.58
1570	NYSE	MOV	Fri, May 26, 2000	4.73	4.88	4.66	4.75
1569	NYSE	MOV	Thu, May 25, 2000	4.81	4.88	4.66	4.66
1568	NYSE	MOV	Wed, May 24, 2000	4.84	4.86	4.66	4.81
1567	NYSE	MOV	Tue, May 23, 2000	4.63	4.81	4.53	4.75
1566	NYSE	MOV	Mon, May 22, 2000	4.63	4.66	4.41	4.66
1565	NYSE	MOV	Fri, May 19, 2000	4.63	4.66	4.38	4.50
1564	NYSE	MOV	Thu, May 18, 2000	4.34	4.63	4.16	4.59
1563	NYSE	MOV	Wed, May 17, 2000	4.44	4.44	4.25	4.25
1562	NYSE	MOV	Tue, May 16, 2000	4.38	4.41	4.25	4.38
1561	NYSE	MOV	Mon, May 15, 2000	3.94	4.38	3.93	4.25
1560	NYSE	MOV	Fri, May 12, 2000	3.88	3.94	3.88	3.91
1559	NYSE	MOV	Thu, May 11, 2000	4.06	4.10	3.88	3.88
1558	NYSE	MOV	Wed, May 10, 2000	3.97	4.09	3.94	4.08
1557	NYSE	MOV	Tue, May 9, 2000	3.98	3.98	3.78	3.88
1556	NYSE	MOV	Mon, May 8, 2000	4.28	4.28	3.94	3.94
1555	NYSE	MOV	Fri, May 5, 2000	4.31	4.34	4.16	4.19
1554	NYSE	MOV	Thu, May 4, 2000	4.36	4.38	4.28	4.38
1553	NYSE	MOV	Wed, May 3, 2000	4.31	4.41	4.31	4.36
1552	NYSE	MOV	Tue, May 2, 2000	4.44	4.56	4.38	4.48
1551	NYSE	MOV	Mon, May 1, 2000	4.38	4.56	4.31	4.41
1550	NYSE	MOV	Fri, Apr 28, 2000	4.69	4.69	4.23	4.31
1549	NYSE	MOV	Thu, Apr 27, 2000	4.75	4.78	4.56	4.66
1548	NYSE	MOV	Wed, Apr 26, 2000	4.75	4.91	4.69	4.69
1547	NYSE	MOV	Tue, Apr 25, 2000	4.75	4.81	4.72	4.77
1546	NYSE	MOV	Mon, Apr 24, 2000	4.72	4.88	4.69	4.81
1545	NYSE	MOV	Thu, Apr 20, 2000	4.63	4.86	4.63	4.69
1544	NYSE	MOV	Wed, Apr 19, 2000	4.88	4.88	4.53	4.63
1543	NYSE	MOV	Tue, Apr 18, 2000	4.80	4.88	4.63	4.88
1542	NYSE	MOV	Mon, Apr 17, 2000	4.89	4.89	4.75	4.75
1541	NYSE	MOV	Fri, Apr 14, 2000	5.06	5.25	4.89	4.91
1540	NYSE	MOV	Thu, Apr 13, 2000	5.06	5.06	4.89	5.06
1539	NYSE	MOV	Wed, Apr 12, 2000	4.97	5.13	4.94	4.94
1538	NYSE	MOV	Tue, Apr 11, 2000	5.06	5.09	4.97	5.03
1537	NYSE	MOV	Mon, Apr 10, 2000	4.97	5.03	4.94	4.94
1536	NYSE	MOV	Fri, Apr 7, 2000	5.22	5.22	5.00	5.00
1535	NYSE	MOV	Thu, Apr 6, 2000	5.06	5.28	5.03	5.13
1534	NYSE	MOV	Wed, Apr 5, 2000	4.97	5.09	4.94	5.03
1533	NYSE	MOV	Tue, Apr 4, 2000	5.11	5.13	4.78	5.00
1532	NYSE	MOV	Mon, Apr 3, 2000	5.25	5.25	5.03	5.03
1531	NYSE	MOV	Fri, Mar 31, 2000	5.13	5.25	5.00	5.03
1530	NYSE	MOV	Thu, Mar 30, 2000	5.03	5.19	5.00	5.06
1529	NYSE	MOV	Wed, Mar 29, 2000	5.09	5.22	5.03	5.03
1528	NYSE	MOV	Tue, Mar 28, 2000	5.28	5.34	5.09	5.13
1527	NYSE	MOV	Mon, Mar 27, 2000	5.06	5.25	5.00	5.25
1526	NYSE	MOV	Fri, Mar 24, 2000	5.09	5.09	4.91	5.00
1525	NYSE	MOV	Thu, Mar 23, 2000	5.44	5.47	4.98	5.06
1524	NYSE	MOV	Wed, Mar 22, 2000	5.59	5.88	5.31	5.41
1523	NYSE	MOV	Tue, Mar 21, 2000	8.75	8.75	8.56	8.66
1522	NYSE	MOV	Mon, Mar 20, 2000	8.19	8.44	8.13	8.44
1521	NYSE	MOV	Fri, Mar 17, 2000	7.91	8.44	7.81	8.19
1520	NYSE	MOV	Thu, Mar 16, 2000	8.63	8.69	8.13	8.13
1519	NYSE	MOV	Wed, Mar 15, 2000	8.72	8.72	8.50	8.50
1518	NYSE	MOV	Tue, Mar 14, 2000	8.78	8.78	8.56	8.63
1517	NYSE	MOV	Mon, Mar 13, 2000	8.63	8.81	8.50	8.50
1516	NYSE	MOV	Fri, Mar 10, 2000	8.69	8.75	8.56	8.72
1515	NYSE	MOV	Thu, Mar 9, 2000	8.81	9.05	8.81	8.97
1514	NYSE	MOV	Wed, Mar 8, 2000	8.63	9.00	8.63	8.81
1513	NYSE	MOV	Tue, Mar 7, 2000	9.06	9.06	8.63	9.00
1512	NYSE	MOV	Mon, Mar 6, 2000	9.38	9.38	9.00	9.09
1511	NYSE	MOV	Fri, Mar 3, 2000	9.00	9.38	9.00	9.00
1510	NYSE	MOV	Thu, Mar 2, 2000	9.03	9.47	9.00	9.00
1509	NYSE	MOV	Wed, Mar 1, 2000	8.81	9.25	8.75	9.25
1508	NYSE	MOV	Tue, Feb 29, 2000	8.25	9.00	8.13	9.00
1507	NYSE	MOV	Mon, Feb 28, 2000	8.75	8.75	8.06	8.38
1506	NYSE	MOV	Fri, Feb 25, 2000	9.00	9.06	8.94	8.94
1505	NYSE	MOV	Thu, Feb 24, 2000	8.81	8.91	8.63	8.69
1504	NYSE	MOV	Wed, Feb 23, 2000	8.44	9.00	8.16	8.81
1503	NYSE	MOV	Tue, Feb 22, 2000	8.50	8.81	8.50	8.81
1502	NYSE	MOV	Fri, Feb 18, 2000	8.56	8.66	8.53	8.53
1501	NYSE	MOV	Thu, Feb 17, 2000	8.66	8.75	8.38	8.63
1500	NYSE	MOV	Wed, Feb 16, 2000	8.56	8.75	8.50	8.75
1499	NYSE	MOV	Tue, Feb 15, 2000	8.66	8.69	8.63	8.69
1498	NYSE	MOV	Mon, Feb 14, 2000	8.97	9.00	8.63	8.69
1497	NYSE	MOV	Fri, Feb 11, 2000	9.09	9.16	8.88	8.91
1496	NYSE	MOV	Thu, Feb 10, 2000	8.75	9.19	8.75	9.19
1495	NYSE	MOV	Wed, Feb 9, 2000	9.45	9.45	8.69	8.69
1494	NYSE	MOV	Tue, Feb 8, 2000	9.31	9.47	9.31	9.44
1493	NYSE	MOV	Mon, Feb 7, 2000	9.50	9.56	9.25	9.50
1492	NYSE	MOV	Fri, Feb 4, 2000	9.50	9.56	9.38	9.50
1491	NYSE	MOV	Thu, Feb 3, 2000	9.53	9.63	9.41	9.63
1490	NYSE	MOV	Wed, Feb 2, 2000	9.45	9.56	9.42	9.50
1489	NYSE	MOV	Tue, Feb 1, 2000	9.50	9.63	9.44	9.50
1488	NYSE	MOV	Mon, Jan 31, 2000	9.50	9.63	9.28	9.50
1487	NYSE	MOV	Fri, Jan 28, 2000	9.38	9.50	9.31	9.44
1486	NYSE	MOV	Thu, Jan 27, 2000	9.47	9.63	9.31	9.31
1485	NYSE	MOV	Wed, Jan 26, 2000	9.52	9.72	9.47	9.50
1484	NYSE	MOV	Tue, Jan 25, 2000	9.97	9.97	9.50	9.63
1483	NYSE	MOV	Mon, Jan 24, 2000	9.50	10.13	9.50	10.13
1482	NYSE	MOV	Fri, Jan 21, 2000	10.03	10.03	9.22	9.50
1481	NYSE	MOV	Thu, Jan 20, 2000	11.25	11.25	9.81	10.50
1480	NYSE	MOV	Wed, Jan 19, 2000	11.25	11.31	11.00	11.13
1479	NYSE	MOV	Tue, Jan 18, 2000	12.06	12.06	10.75	11.25
1478	NYSE	MOV	Fri, Jan 14, 2000	11.53	12.13	11.53	12.13
1477	NYSE	MOV	Thu, Jan 13, 2000	11.41	11.88	11.31	11.88
1476	NYSE	MOV	Wed, Jan 12, 2000	11.13	11.53	10.75	11.53
1475	NYSE	MOV	Tue, Jan 11, 2000	11.75	11.91	10.81	11.38
1474	NYSE	MOV	Mon, Jan 10, 2000	11.28	12.25	11.09	12.00
1473	NYSE	MOV	Fri, Jan 7, 2000	10.63	11.50	10.56	11.03
1472	NYSE	MOV	Thu, Jan 6, 2000	10.75	10.88	10.13	10.50
1471	NYSE	MOV	Wed, Jan 5, 2000	10.00	10.69	9.25	10.44
1470	NYSE	MOV	Tue, Jan 4, 2000	10.14	10.47	10.00	10.25
1469	NYSE	MOV	Mon, Jan 3, 2000	11.00	11.00	10.13	10.13
1468	NYSE	MOV	Fri, Dec 31, 1999	9.88	10.97	9.75	10.91
1467	NYSE	MOV	Thu, Dec 30, 1999	9.84	9.88	9.72	9.75
1466	NYSE	MOV	Wed, Dec 29, 1999	9.97	9.97	9.81	9.84
1465	NYSE	MOV	Tue, Dec 28, 1999	9.91	10.22	9.81	9.91
1464	NYSE	MOV	Mon, Dec 27, 1999	10.00	10.13	9.94	9.94
1463	NYSE	MOV	Thu, Dec 23, 1999	9.94	10.19	9.75	9.88
1462	NYSE	MOV	Wed, Dec 22, 1999	10.19	10.19	8.88	9.88
1461	NYSE	MOV	Tue, Dec 21, 1999	10.63	10.63	10.13	10.19
1460	NYSE	MOV	Mon, Dec 20, 1999	11.25	11.31	10.66	10.66
1459	NYSE	MOV	Fri, Dec 17, 1999	11.00	11.19	11.00	11.13
1458	NYSE	MOV	Thu, Dec 16, 1999	11.03	11.19	11.00	11.00
1457	NYSE	MOV	Wed, Dec 15, 1999	11.13	11.38	10.88	11.13
1456	NYSE	MOV	Tue, Dec 14, 1999	10.63	11.00	10.63	11.00
1455	NYSE	MOV	Mon, Dec 13, 1999	10.61	10.75	10.50	10.75
1454	NYSE	MOV	Fri, Dec 10, 1999	10.75	10.75	10.38	10.63
1453	NYSE	MOV	Thu, Dec 9, 1999	10.56	10.94	10.50	10.56
1452	NYSE	MOV	Wed, Dec 8, 1999	10.75	10.75	10.56	10.75
1451	NYSE	MOV	Tue, Dec 7, 1999	10.50	10.75	10.31	10.75
1450	NYSE	MOV	Mon, Dec 6, 1999	11.13	11.13	9.63	10.13
1449	NYSE	MOV	Fri, Dec 3, 1999	11.28	11.28	10.69	11.00
1448	NYSE	MOV	Thu, Dec 2, 1999	11.50	11.53	11.13	11.38
1447	NYSE	MOV	Wed, Dec 1, 1999	11.88	11.91	11.44	11.44
1446	NYSE	MOV	Tue, Nov 30, 1999	11.91	11.94	11.88	11.88
1445	NYSE	MOV	Mon, Nov 29, 1999	12.22	12.22	11.75	11.91
1444	NYSE	MOV	Fri, Nov 26, 1999	12.25	12.25	12.00	12.00
1443	NYSE	MOV	Wed, Nov 24, 1999	12.28	12.28	11.97	12.13
1442	NYSE	MOV	Tue, Nov 23, 1999	12.06	12.25	11.95	11.95
1441	NYSE	MOV	Mon, Nov 22, 1999	12.00	12.38	12.00	12.09
1440	NYSE	MOV	Fri, Nov 19, 1999	12.00	12.13	11.75	12.13
1439	NYSE	MOV	Thu, Nov 18, 1999	12.00	12.00	12.00	12.00
1438	NYSE	MOV	Wed, Nov 17, 1999	11.88	11.88	11.63	11.75
1437	NYSE	MOV	Tue, Nov 16, 1999	12.13	12.13	11.50	11.63
1436	NYSE	MOV	Mon, Nov 15, 1999	12.13	12.13	11.13	11.50
1435	NYSE	MOV	Fri, Nov 12, 1999	12.31	12.69	12.31	12.69
1434	NYSE	MOV	Thu, Nov 11, 1999	12.16	12.63	12.16	12.44
1433	NYSE	MOV	Wed, Nov 10, 1999	11.81	12.38	11.81	12.25
1432	NYSE	MOV	Tue, Nov 9, 1999	11.66	12.00	11.66	12.00
1431	NYSE	MOV	Mon, Nov 8, 1999	11.25	11.94	11.25	11.66
1430	NYSE	MOV	Fri, Nov 5, 1999	11.88	11.91	11.38	11.38
1429	NYSE	MOV	Thu, Nov 4, 1999	11.25	11.84	11.25	11.66
1428	NYSE	MOV	Wed, Nov 3, 1999	11.00	11.44	11.00	11.44
1427	NYSE	MOV	Tue, Nov 2, 1999	10.94	11.00	10.88	11.00
1426	NYSE	MOV	Mon, Nov 1, 1999	11.00	11.00	10.91	10.91
1425	NYSE	MOV	Fri, Oct 29, 1999	11.03	11.06	11.00	11.00
1424	NYSE	MOV	Thu, Oct 28, 1999	11.03	11.06	11.00	11.06
1423	NYSE	MOV	Wed, Oct 27, 1999	11.09	11.11	11.03	11.03
1422	NYSE	MOV	Tue, Oct 26, 1999	10.91	11.13	10.88	10.94
1421	NYSE	MOV	Mon, Oct 25, 1999	11.13	11.14	10.81	10.81
1420	NYSE	MOV	Fri, Oct 22, 1999	11.19	11.31	10.94	11.09
1419	NYSE	MOV	Thu, Oct 21, 1999	12.06	12.06	10.81	10.88
1418	NYSE	MOV	Wed, Oct 20, 1999	12.00	12.00	11.56	11.78
1417	NYSE	MOV	Tue, Oct 19, 1999	11.81	12.00	11.63	11.75
1416	NYSE	MOV	Mon, Oct 18, 1999	11.75	11.81	11.59	11.72
1415	NYSE	MOV	Fri, Oct 15, 1999	11.31	11.63	11.25	11.63
1414	NYSE	MOV	Thu, Oct 14, 1999	11.89	11.89	11.25	11.25
1413	NYSE	MOV	Wed, Oct 13, 1999	11.78	11.81	11.69	11.69
1412	NYSE	MOV	Tue, Oct 12, 1999	11.88	11.94	11.81	11.81
1411	NYSE	MOV	Mon, Oct 11, 1999	11.84	12.00	11.84	12.00
1410	NYSE	MOV	Fri, Oct 8, 1999	11.94	12.00	11.81	11.81
1409	NYSE	MOV	Thu, Oct 7, 1999	11.94	12.00	11.88	11.88
1408	NYSE	MOV	Wed, Oct 6, 1999	11.94	12.00	11.91	12.00
1407	NYSE	MOV	Tue, Oct 5, 1999	12.06	12.06	11.94	11.94
1406	NYSE	MOV	Mon, Oct 4, 1999	11.19	12.25	11.00	11.81
1405	NYSE	MOV	Fri, Oct 1, 1999	11.78	11.78	11.31	11.31
1404	NYSE	MOV	Thu, Sep 30, 1999	11.31	12.06	11.25	11.50
1403	NYSE	MOV	Wed, Sep 29, 1999	11.09	11.34	11.06	11.19
1402	NYSE	MOV	Tue, Sep 28, 1999	11.75	11.81	9.97	10.97
1401	NYSE	MOV	Mon, Sep 27, 1999	12.00	12.38	11.75	11.75
1400	NYSE	MOV	Fri, Sep 24, 1999	12.81	12.81	11.75	11.78
1399	NYSE	MOV	Thu, Sep 23, 1999	12.84	12.84	12.44	12.44
1398	NYSE	MOV	Wed, Sep 22, 1999	12.75	12.94	12.75	12.75
1397	NYSE	MOV	Tue, Sep 21, 1999	12.66	12.69	12.44	12.56
1396	NYSE	MOV	Mon, Sep 20, 1999	12.75	12.88	12.75	12.75
1395	NYSE	MOV	Fri, Sep 17, 1999	12.80	12.81	12.75	12.75
1394	NYSE	MOV	Thu, Sep 16, 1999	12.97	12.97	12.56	12.63
1393	NYSE	MOV	Wed, Sep 15, 1999	12.84	13.06	12.84	13.00
1392	NYSE	MOV	Tue, Sep 14, 1999	12.94	12.94	12.81	12.81
1391	NYSE	MOV	Mon, Sep 13, 1999	12.97	13.06	12.97	13.03
1390	NYSE	MOV	Fri, Sep 10, 1999	12.75	13.06	12.69	12.88
1389	NYSE	MOV	Thu, Sep 9, 1999	13.16	13.16	12.66	12.81
1388	NYSE	MOV	Wed, Sep 8, 1999	13.53	13.56	13.00	13.19
1387	NYSE	MOV	Tue, Sep 7, 1999	13.25	13.50	13.25	13.50
1386	NYSE	MOV	Fri, Sep 3, 1999	13.25	13.25	13.19	13.19
1385	NYSE	MOV	Thu, Sep 2, 1999	13.25	13.25	13.00	13.25
1384	NYSE	MOV	Wed, Sep 1, 1999	13.38	13.38	13.13	13.22
1383	NYSE	MOV	Tue, Aug 31, 1999	13.06	13.31	13.00	13.31
1382	NYSE	MOV	Mon, Aug 30, 1999	13.19	13.22	12.94	12.94
1381	NYSE	MOV	Fri, Aug 27, 1999	13.13	13.25	12.94	13.13
1380	NYSE	MOV	Thu, Aug 26, 1999	13.16	13.25	12.94	13.06
1379	NYSE	MOV	Wed, Aug 25, 1999	13.25	13.28	13.22	13.22
1378	NYSE	MOV	Tue, Aug 24, 1999	13.28	13.28	13.16	13.16
1377	NYSE	MOV	Mon, Aug 23, 1999	12.72	13.28	12.72	13.25
1376	NYSE	MOV	Fri, Aug 20, 1999	12.63	12.88	12.56	12.63
1375	NYSE	MOV	Thu, Aug 19, 1999	13.25	13.31	12.69	12.69
1374	NYSE	MOV	Wed, Aug 18, 1999	13.34	13.34	13.25	13.25
1373	NYSE	MOV	Tue, Aug 17, 1999	13.03	13.38	12.94	13.38
1372	NYSE	MOV	Mon, Aug 16, 1999	13.11	13.22	13.00	13.00
1371	NYSE	MOV	Fri, Aug 13, 1999	13.34	13.34	13.00	13.09
1370	NYSE	MOV	Thu, Aug 12, 1999	13.44	13.53	13.19	13.25
1369	NYSE	MOV	Wed, Aug 11, 1999	13.75	13.75	13.44	13.50
1368	NYSE	MOV	Tue, Aug 10, 1999	13.56	13.56	13.44	13.56
1367	NYSE	MOV	Mon, Aug 9, 1999	13.56	13.56	13.00	13.19
1366	NYSE	MOV	Fri, Aug 6, 1999	13.44	13.63	13.31	13.56
1365	NYSE	MOV	Thu, Aug 5, 1999	12.84	14.06	12.56	13.56
1364	NYSE	MOV	Wed, Aug 4, 1999	12.88	12.88	12.69	12.75
1363	NYSE	MOV	Tue, Aug 3, 1999	13.06	13.13	12.63	12.75
1362	NYSE	MOV	Mon, Aug 2, 1999	13.00	13.50	12.75	12.75
1361	NYSE	MOV	Fri, Jul 30, 1999	12.81	12.88	11.94	12.13
1360	NYSE	MOV	Thu, Jul 29, 1999	13.00	13.00	12.81	12.84
1359	NYSE	MOV	Wed, Jul 28, 1999	12.88	12.94	12.75	12.81
1358	NYSE	MOV	Tue, Jul 27, 1999	13.22	13.22	12.88	12.88
1357	NYSE	MOV	Mon, Jul 26, 1999	13.31	13.31	13.13	13.22
1356	NYSE	MOV	Fri, Jul 23, 1999	13.25	13.31	13.13	13.31
1355	NYSE	MOV	Thu, Jul 22, 1999	12.81	13.06	12.75	13.06
1354	NYSE	MOV	Wed, Jul 21, 1999	13.19	13.31	12.75	12.75
1353	NYSE	MOV	Tue, Jul 20, 1999	13.88	13.88	13.19	13.34
1352	NYSE	MOV	Mon, Jul 19, 1999	13.88	13.88	13.69	13.88
1351	NYSE	MOV	Fri, Jul 16, 1999	13.75	13.88	13.72	13.75
1350	NYSE	MOV	Thu, Jul 15, 1999	13.44	13.81	13.44	13.81
1349	NYSE	MOV	Wed, Jul 14, 1999	13.56	13.56	13.31	13.50
1348	NYSE	MOV	Tue, Jul 13, 1999	13.44	13.75	13.41	13.50
1347	NYSE	MOV	Mon, Jul 12, 1999	13.38	13.50	13.25	13.50
1346	NYSE	MOV	Fri, Jul 9, 1999	13.19	13.38	13.13	13.38
1345	NYSE	MOV	Thu, Jul 8, 1999	13.13	13.38	13.00	13.38
1344	NYSE	MOV	Wed, Jul 7, 1999	13.13	13.19	13.00	13.19
1343	NYSE	MOV	Tue, Jul 6, 1999	13.25	13.31	13.00	13.31
1342	NYSE	MOV	Fri, Jul 2, 1999	12.88	13.31	12.88	13.00
1341	NYSE	MOV	Thu, Jul 1, 1999	12.94	13.06	12.94	13.06
1340	NYSE	MOV	Wed, Jun 30, 1999	13.00	13.06	12.81	12.94
1339	NYSE	MOV	Tue, Jun 29, 1999	12.31	13.00	12.25	12.88
1338	NYSE	MOV	Mon, Jun 28, 1999	12.00	12.38	11.88	12.38
1337	NYSE	MOV	Fri, Jun 25, 1999	11.81	12.06	11.81	11.88
1336	NYSE	MOV	Thu, Jun 24, 1999	11.69	11.81	11.69	11.81
1335	NYSE	MOV	Wed, Jun 23, 1999	11.63	11.88	11.63	11.81
1334	NYSE	MOV	Tue, Jun 22, 1999	12.00	12.00	11.63	11.94
1333	NYSE	MOV	Mon, Jun 21, 1999	11.59	12.00	11.59	11.94
1332	NYSE	MOV	Fri, Jun 18, 1999	11.48	11.75	11.34	11.56
1331	NYSE	MOV	Thu, Jun 17, 1999	11.31	11.50	11.31	11.44
1330	NYSE	MOV	Wed, Jun 16, 1999	11.47	11.50	11.25	11.47
1329	NYSE	MOV	Tue, Jun 15, 1999	11.69	11.69	11.44	11.53
1328	NYSE	MOV	Mon, Jun 14, 1999	11.86	11.88	11.63	11.63
1327	NYSE	MOV	Fri, Jun 11, 1999	12.00	12.00	11.75	11.88
1326	NYSE	MOV	Thu, Jun 10, 1999	12.00	12.00	11.88	12.00
1325	NYSE	MOV	Wed, Jun 9, 1999	12.00	12.13	11.94	12.00
1324	NYSE	MOV	Tue, Jun 8, 1999	12.94	12.94	11.75	12.25
1323	NYSE	MOV	Mon, Jun 7, 1999	12.94	13.25	12.81	12.88
1322	NYSE	MOV	Fri, Jun 4, 1999	12.56	12.94	12.41	12.94
1321	NYSE	MOV	Thu, Jun 3, 1999	12.31	12.50	12.25	12.28
1320	NYSE	MOV	Wed, Jun 2, 1999	12.19	12.25	12.06	12.16
1319	NYSE	MOV	Tue, Jun 1, 1999	12.13	12.13	11.94	12.09
1318	NYSE	MOV	Fri, May 28, 1999	11.75	12.06	11.75	12.06
1317	NYSE	MOV	Thu, May 27, 1999	11.63	11.75	11.63	11.75
1316	NYSE	MOV	Wed, May 26, 1999	11.38	12.00	11.38	11.88
1315	NYSE	MOV	Tue, May 25, 1999	11.78	11.88	11.13	11.50
1314	NYSE	MOV	Mon, May 24, 1999	11.50	11.94	11.50	11.81
1313	NYSE	MOV	Fri, May 21, 1999	12.13	12.13	11.50	11.63
1312	NYSE	MOV	Thu, May 20, 1999	11.89	12.00	11.78	11.94
1311	NYSE	MOV	Wed, May 19, 1999	12.13	12.31	11.75	11.78
1310	NYSE	MOV	Tue, May 18, 1999	12.13	12.31	11.94	12.13
1309	NYSE	MOV	Mon, May 17, 1999	12.06	12.19	11.94	12.00
1308	NYSE	MOV	Fri, May 14, 1999	12.06	12.13	11.69	12.06
1307	NYSE	MOV	Thu, May 13, 1999	12.38	12.56	12.19	12.31
1306	NYSE	MOV	Wed, May 12, 1999	12.25	12.50	12.25	12.50
1305	NYSE	MOV	Tue, May 11, 1999	12.44	12.50	12.25	12.44
1304	NYSE	MOV	Mon, May 10, 1999	12.38	12.69	12.38	12.44
1303	NYSE	MOV	Fri, May 7, 1999	12.31	12.50	12.13	12.44
1302	NYSE	MOV	Thu, May 6, 1999	12.06	12.38	12.06	12.19
1301	NYSE	MOV	Wed, May 5, 1999	12.13	12.38	12.00	12.25
1300	NYSE	MOV	Tue, May 4, 1999	11.88	12.09	11.44	12.06
1299	NYSE	MOV	Mon, May 3, 1999	12.56	12.56	11.44	11.44
1298	NYSE	MOV	Fri, Apr 30, 1999	12.63	12.81	12.06	12.06
1297	NYSE	MOV	Thu, Apr 29, 1999	12.50	12.63	12.50	12.63
1296	NYSE	MOV	Wed, Apr 28, 1999	12.50	12.56	12.50	12.50
1295	NYSE	MOV	Tue, Apr 27, 1999	12.50	12.63	12.38	12.50
1294	NYSE	MOV	Mon, Apr 26, 1999	12.75	12.75	12.50	12.56
1293	NYSE	MOV	Fri, Apr 23, 1999	12.38	12.75	12.38	12.63
1292	NYSE	MOV	Thu, Apr 22, 1999	11.94	12.25	11.56	12.25
1291	NYSE	MOV	Wed, Apr 21, 1999	12.44	12.56	12.00	12.44
1290	NYSE	MOV	Tue, Apr 20, 1999	12.09	12.81	12.09	12.81
1289	NYSE	MOV	Mon, Apr 19, 1999	12.94	12.94	12.06	12.25
1288	NYSE	MOV	Fri, Apr 16, 1999	12.56	12.94	12.44	12.75
1287	NYSE	MOV	Thu, Apr 15, 1999	12.81	13.00	12.81	12.81
1286	NYSE	MOV	Wed, Apr 14, 1999	12.31	13.00	12.31	12.88
1285	NYSE	MOV	Tue, Apr 13, 1999	12.44	12.63	12.06	12.63
1284	NYSE	MOV	Mon, Apr 12, 1999	11.50	12.41	11.50	12.41
1283	NYSE	MOV	Fri, Apr 9, 1999	11.06	11.69	11.06	11.69
1282	NYSE	MOV	Thu, Apr 8, 1999	11.50	11.50	10.94	11.25
1281	NYSE	MOV	Wed, Apr 7, 1999	11.69	11.75	11.63	11.75
1280	NYSE	MOV	Tue, Apr 6, 1999	11.69	11.78	11.63	11.69
1279	NYSE	MOV	Mon, Apr 5, 1999	12.00	12.00	11.69	11.88
1278	NYSE	MOV	Thu, Apr 1, 1999	11.88	12.50	11.88	12.25
1277	NYSE	MOV	Wed, Mar 31, 1999	12.06	12.50	11.56	12.50
1276	NYSE	MOV	Tue, Mar 30, 1999	12.44	12.56	12.00	12.00
1275	NYSE	MOV	Mon, Mar 29, 1999	12.50	12.88	12.31	12.52
1274	NYSE	MOV	Fri, Mar 26, 1999	11.94	13.06	11.94	12.75
1273	NYSE	MOV	Thu, Mar 25, 1999	11.38	12.50	11.38	12.06
1272	NYSE	MOV	Wed, Mar 24, 1999	11.38	11.44	11.38	11.44
1271	NYSE	MOV	Tue, Mar 23, 1999	11.56	11.69	11.13	11.38
1270	NYSE	MOV	Mon, Mar 22, 1999	11.75	12.13	11.27	11.44
1269	NYSE	MOV	Fri, Mar 19, 1999	12.50	12.72	11.75	11.97
1268	NYSE	MOV	Thu, Mar 18, 1999	11.13	13.00	11.13	12.69
1267	NYSE	MOV	Wed, Mar 17, 1999	11.13	11.25	10.97	11.13
1266	NYSE	MOV	Tue, Mar 16, 1999	10.94	11.00	10.75	11.00
1265	NYSE	MOV	Mon, Mar 15, 1999	11.00	11.00	10.25	10.50
1264	NYSE	MOV	Fri, Mar 12, 1999	10.63	11.00	10.63	10.83
1263	NYSE	MOV	Thu, Mar 11, 1999	10.41	10.88	10.41	10.88
1262	NYSE	MOV	Wed, Mar 10, 1999	10.94	10.94	10.31	10.38
1261	NYSE	MOV	Tue, Mar 9, 1999	10.75	10.97	10.75	10.94
1260	NYSE	MOV	Mon, Mar 8, 1999	10.81	10.94	10.75	10.81
1259	NYSE	MOV	Fri, Mar 5, 1999	10.84	10.88	10.75	10.78
1258	NYSE	MOV	Thu, Mar 4, 1999	10.75	10.84	10.75	10.81
1257	NYSE	MOV	Wed, Mar 3, 1999	10.94	10.94	10.75	10.75
1256	NYSE	MOV	Tue, Mar 2, 1999	11.00	11.00	10.84	10.88
1255	NYSE	MOV	Mon, Mar 1, 1999	10.88	10.94	10.63	10.88
1254	NYSE	MOV	Fri, Feb 26, 1999	10.69	10.81	10.50	10.69
1253	NYSE	MOV	Thu, Feb 25, 1999	10.75	11.13	10.44	10.69
1252	NYSE	MOV	Wed, Feb 24, 1999	11.56	11.56	10.69	10.78
1251	NYSE	MOV	Tue, Feb 23, 1999	11.13	11.75	11.13	11.13
1250	NYSE	MOV	Mon, Feb 22, 1999	11.38	11.75	11.25	11.50
1249	NYSE	MOV	Fri, Feb 19, 1999	12.00	12.00	10.88	11.00
1248	NYSE	MOV	Thu, Feb 18, 1999	12.00	12.13	11.38	11.63
1247	NYSE	MOV	Wed, Feb 17, 1999	12.25	12.56	12.00	12.00
1246	NYSE	MOV	Tue, Feb 16, 1999	12.88	12.88	12.25	12.50
1245	NYSE	MOV	Fri, Feb 12, 1999	12.72	12.97	12.63	12.88
1244	NYSE	MOV	Thu, Feb 11, 1999	12.63	12.75	12.25	12.75
1243	NYSE	MOV	Wed, Feb 10, 1999	12.44	12.63	12.13	12.38
1242	NYSE	MOV	Tue, Feb 9, 1999	12.16	12.75	12.13	12.56
1241	NYSE	MOV	Mon, Feb 8, 1999	12.13	12.19	12.13	12.13
1240	NYSE	MOV	Fri, Feb 5, 1999	12.50	12.75	12.03	12.25
1239	NYSE	MOV	Thu, Feb 4, 1999	12.13	12.31	12.13	12.28
1238	NYSE	MOV	Wed, Feb 3, 1999	12.13	12.30	12.13	12.16
1237	NYSE	MOV	Tue, Feb 2, 1999	12.50	12.50	11.75	12.38
1236	NYSE	MOV	Mon, Feb 1, 1999	12.63	12.63	12.25	12.59
1235	NYSE	MOV	Fri, Jan 29, 1999	12.63	12.81	12.63	12.72
1234	NYSE	MOV	Thu, Jan 28, 1999	12.75	12.88	12.63	12.63
1233	NYSE	MOV	Wed, Jan 27, 1999	12.75	13.00	12.56	12.64
1232	NYSE	MOV	Tue, Jan 26, 1999	11.81	13.00	11.50	12.75
1231	NYSE	MOV	Mon, Jan 25, 1999	11.88	11.88	11.00	11.75
1230	NYSE	MOV	Fri, Jan 22, 1999	11.63	12.31	11.50	11.75
1229	NYSE	MOV	Thu, Jan 21, 1999	12.94	12.94	12.22	12.50
1228	NYSE	MOV	Wed, Jan 20, 1999	12.56	12.97	12.56	12.75
1227	NYSE	MOV	Tue, Jan 19, 1999	12.44	12.81	12.44	12.56
1226	NYSE	MOV	Fri, Jan 15, 1999	12.81	12.81	12.25	12.69
1225	NYSE	MOV	Thu, Jan 14, 1999	12.50	12.75	12.50	12.50
1224	NYSE	MOV	Wed, Jan 13, 1999	12.75	12.94	12.50	12.94
1223	NYSE	MOV	Tue, Jan 12, 1999	12.94	13.25	12.69	12.94
1222	NYSE	MOV	Mon, Jan 11, 1999	13.13	13.25	12.75	12.88
1221	NYSE	MOV	Fri, Jan 8, 1999	12.44	13.00	12.44	13.00
1220	NYSE	MOV	Thu, Jan 7, 1999	12.75	12.75	12.25	12.50
1219	NYSE	MOV	Wed, Jan 6, 1999	12.25	12.94	12.25	12.75
1218	NYSE	MOV	Tue, Jan 5, 1999	12.88	13.31	12.00	12.56
1217	NYSE	MOV	Mon, Jan 4, 1999	13.13	13.75	13.00	13.00
1216	NYSE	MOV	Thu, Dec 31, 1998	12.63	13.56	12.50	13.31
1215	NYSE	MOV	Wed, Dec 30, 1998	12.50	13.00	12.25	12.63
1214	NYSE	MOV	Tue, Dec 29, 1998	12.88	13.13	12.50	12.63
1213	NYSE	MOV	Mon, Dec 28, 1998	12.00	12.81	11.91	12.81
1212	NYSE	MOV	Thu, Dec 24, 1998	11.50	12.00	11.38	12.00
1211	NYSE	MOV	Wed, Dec 23, 1998	11.25	11.50	10.81	10.84
1210	NYSE	MOV	Tue, Dec 22, 1998	10.50	11.06	10.50	11.00
1209	NYSE	MOV	Mon, Dec 21, 1998	10.94	11.00	10.53	10.77
1208	NYSE	MOV	Fri, Dec 18, 1998	11.00	11.00	10.50	10.94
1207	NYSE	MOV	Thu, Dec 17, 1998	10.94	10.94	10.63	10.88
1206	NYSE	MOV	Wed, Dec 16, 1998	10.56	10.88	10.41	10.63
1205	NYSE	MOV	Tue, Dec 15, 1998	10.38	10.81	10.25	10.25
1204	NYSE	MOV	Mon, Dec 14, 1998	11.00	11.00	10.03	10.03
1203	NYSE	MOV	Fri, Dec 11, 1998	11.50	11.75	10.81	11.00
1202	NYSE	MOV	Thu, Dec 10, 1998	12.00	12.00	11.56	11.84
1201	NYSE	MOV	Wed, Dec 9, 1998	11.81	11.88	11.50	11.78
1200	NYSE	MOV	Tue, Dec 8, 1998	11.38	12.13	11.38	11.81
1199	NYSE	MOV	Mon, Dec 7, 1998	11.00	11.38	10.94	11.38
1198	NYSE	MOV	Fri, Dec 4, 1998	11.50	11.50	11.25	11.25
1197	NYSE	MOV	Thu, Dec 3, 1998	10.63	11.75	10.63	11.59
1196	NYSE	MOV	Wed, Dec 2, 1998	10.38	11.13	10.00	10.75
1195	NYSE	MOV	Tue, Dec 1, 1998	10.13	10.50	9.81	10.31
1194	NYSE	MOV	Mon, Nov 30, 1998	10.81	10.81	9.63	10.13
1193	NYSE	MOV	Fri, Nov 27, 1998	10.63	10.81	10.63	10.81
1192	NYSE	MOV	Wed, Nov 25, 1998	11.38	11.38	10.50	10.50
1191	NYSE	MOV	Tue, Nov 24, 1998	11.38	11.38	11.13	11.25
1190	NYSE	MOV	Mon, Nov 23, 1998	11.00	11.94	10.88	11.25
1189	NYSE	MOV	Fri, Nov 20, 1998	10.53	10.88	10.53	10.88
1188	NYSE	MOV	Thu, Nov 19, 1998	11.00	11.00	10.50	10.88
1187	NYSE	MOV	Wed, Nov 18, 1998	10.50	10.81	10.13	10.81
1186	NYSE	MOV	Tue, Nov 17, 1998	10.38	10.38	9.88	10.38
1185	NYSE	MOV	Mon, Nov 16, 1998	10.00	10.38	9.63	10.38
1184	NYSE	MOV	Fri, Nov 13, 1998	10.00	10.00	9.44	10.00
1183	NYSE	MOV	Thu, Nov 12, 1998	9.75	10.00	9.38	9.44
1182	NYSE	MOV	Wed, Nov 11, 1998	10.00	10.25	9.75	10.00
1181	NYSE	MOV	Tue, Nov 10, 1998	9.75	10.38	9.75	10.00
1180	NYSE	MOV	Mon, Nov 9, 1998	10.13	10.19	9.75	10.13
1179	NYSE	MOV	Fri, Nov 6, 1998	9.13	9.88	9.13	9.88
1178	NYSE	MOV	Thu, Nov 5, 1998	8.94	9.38	8.88	9.13
1177	NYSE	MOV	Wed, Nov 4, 1998	9.00	9.50	8.75	8.81
1176	NYSE	MOV	Tue, Nov 3, 1998	9.31	9.31	8.88	8.91
1175	NYSE	MOV	Mon, Nov 2, 1998	9.56	9.56	9.00	9.13
1174	NYSE	MOV	Fri, Oct 30, 1998	9.38	9.56	9.25	9.44
1173	NYSE	MOV	Thu, Oct 29, 1998	9.38	9.56	9.19	9.19
1172	NYSE	MOV	Wed, Oct 28, 1998	9.94	10.00	9.00	9.38
1171	NYSE	MOV	Tue, Oct 27, 1998	10.16	10.19	9.88	10.00
1170	NYSE	MOV	Mon, Oct 26, 1998	9.88	10.17	9.75	10.06
1169	NYSE	MOV	Fri, Oct 23, 1998	9.75	9.75	9.63	9.69
1168	NYSE	MOV	Thu, Oct 22, 1998	9.56	9.81	9.31	9.56
1167	NYSE	MOV	Wed, Oct 21, 1998	9.50	9.63	9.19	9.38
1166	NYSE	MOV	Tue, Oct 20, 1998	9.25	9.25	9.06	9.25
1165	NYSE	MOV	Mon, Oct 19, 1998	8.34	9.53	8.34	9.13
1164	NYSE	MOV	Fri, Oct 16, 1998	8.38	8.63	8.13	8.33
1163	NYSE	MOV	Thu, Oct 15, 1998	7.63	8.13	7.50	8.13
1162	NYSE	MOV	Wed, Oct 14, 1998	7.50	8.13	7.50	7.88
1161	NYSE	MOV	Tue, Oct 13, 1998	8.31	8.50	7.53	7.63
1160	NYSE	MOV	Mon, Oct 12, 1998	8.00	8.25	7.94	8.09
1159	NYSE	MOV	Fri, Oct 9, 1998	7.75	8.00	7.38	8.00
1158	NYSE	MOV	Thu, Oct 8, 1998	7.44	7.75	7.38	7.63
1157	NYSE	MOV	Wed, Oct 7, 1998	7.75	8.00	7.47	7.56
1156	NYSE	MOV	Tue, Oct 6, 1998	8.75	8.75	7.63	7.88
1155	NYSE	MOV	Mon, Oct 5, 1998	8.88	8.88	7.50	8.00
1154	NYSE	MOV	Fri, Oct 2, 1998	9.44	9.44	8.50	8.81
1153	NYSE	MOV	Thu, Oct 1, 1998	10.25	10.25	9.00	9.50
1152	NYSE	MOV	Wed, Sep 30, 1998	9.44	10.50	9.31	10.50
1151	NYSE	MOV	Tue, Sep 29, 1998	9.31	10.00	9.19	9.63
1150	NYSE	MOV	Mon, Sep 28, 1998	10.13	10.13	9.13	9.50
1149	NYSE	MOV	Fri, Sep 25, 1998	10.19	10.19	9.56	9.69
1148	NYSE	MOV	Thu, Sep 24, 1998	9.50	10.19	9.50	9.81
1147	NYSE	MOV	Wed, Sep 23, 1998	9.75	10.00	9.44	9.88
1146	NYSE	MOV	Tue, Sep 22, 1998	10.00	10.25	9.25	9.56
1145	NYSE	MOV	Mon, Sep 21, 1998	9.50	10.00	9.50	9.97
1144	NYSE	MOV	Fri, Sep 18, 1998	9.63	10.59	9.38	9.94
1143	NYSE	MOV	Thu, Sep 17, 1998	10.75	10.75	8.78	9.06
1142	NYSE	MOV	Wed, Sep 16, 1998	9.31	10.88	9.31	10.44
1141	NYSE	MOV	Tue, Sep 15, 1998	10.00	10.13	9.50	9.50
1140	NYSE	MOV	Mon, Sep 14, 1998	9.13	9.94	8.38	9.94
1139	NYSE	MOV	Fri, Sep 11, 1998	8.13	9.13	7.88	9.13
1138	NYSE	MOV	Thu, Sep 10, 1998	8.13	8.50	7.63	8.00
1137	NYSE	MOV	Wed, Sep 9, 1998	8.63	8.63	8.13	8.19
1136	NYSE	MOV	Tue, Sep 8, 1998	9.06	9.06	8.13	8.63
1135	NYSE	MOV	Fri, Sep 4, 1998	8.63	8.63	8.38	8.53
1134	NYSE	MOV	Thu, Sep 3, 1998	9.06	9.06	8.38	8.41
1133	NYSE	MOV	Wed, Sep 2, 1998	9.06	9.06	8.50	8.81
1132	NYSE	MOV	Tue, Sep 1, 1998	8.75	9.06	8.25	9.06
1131	NYSE	MOV	Mon, Aug 31, 1998	10.00	10.00	8.69	8.91
1130	NYSE	MOV	Fri, Aug 28, 1998	10.00	10.00	9.00	9.72
1129	NYSE	MOV	Thu, Aug 27, 1998	10.25	10.63	9.38	9.47
1128	NYSE	MOV	Wed, Aug 26, 1998	10.50	11.00	10.38	10.63
1127	NYSE	MOV	Tue, Aug 25, 1998	11.94	11.94	10.50	11.13
1126	NYSE	MOV	Mon, Aug 24, 1998	11.31	11.69	11.13	11.19
1125	NYSE	MOV	Fri, Aug 21, 1998	10.50	11.13	9.63	11.13
1124	NYSE	MOV	Thu, Aug 20, 1998	11.00	11.00	10.25	10.38
1123	NYSE	MOV	Wed, Aug 19, 1998	11.00	11.00	10.50	10.50
1122	NYSE	MOV	Tue, Aug 18, 1998	10.13	10.75	10.13	10.69
1121	NYSE	MOV	Mon, Aug 17, 1998	10.56	10.81	10.19	10.19
1120	NYSE	MOV	Fri, Aug 14, 1998	11.25	11.25	10.53	10.61
1119	NYSE	MOV	Thu, Aug 13, 1998	11.06	11.25	10.63	10.66
1118	NYSE	MOV	Wed, Aug 12, 1998	10.88	11.44	10.88	11.44
1117	NYSE	MOV	Tue, Aug 11, 1998	10.88	10.94	10.16	10.50
1116	NYSE	MOV	Mon, Aug 10, 1998	10.38	11.00	9.25	10.91
1115	NYSE	MOV	Fri, Aug 7, 1998	10.75	10.75	10.00	10.34
1114	NYSE	MOV	Thu, Aug 6, 1998	10.50	11.00	10.50	10.53
1113	NYSE	MOV	Wed, Aug 5, 1998	11.00	11.52	10.50	10.75
1112	NYSE	MOV	Tue, Aug 4, 1998	12.75	12.75	10.88	11.02
1111	NYSE	MOV	Mon, Aug 3, 1998	12.00	12.75	12.00	12.38
1110	NYSE	MOV	Fri, Jul 31, 1998	12.69	12.69	11.75	12.00
1109	NYSE	MOV	Thu, Jul 30, 1998	13.50	13.50	12.38	12.75
1108	NYSE	MOV	Wed, Jul 29, 1998	13.75	13.75	13.00	13.00
1107	NYSE	MOV	Tue, Jul 28, 1998	14.13	14.13	13.47	13.50
1106	NYSE	MOV	Mon, Jul 27, 1998	14.50	14.50	13.66	13.78
1105	NYSE	MOV	Fri, Jul 24, 1998	14.63	14.78	14.50	14.50
1104	NYSE	MOV	Thu, Jul 23, 1998	15.00	15.00	14.63	14.63
1103	NYSE	MOV	Wed, Jul 22, 1998	14.75	14.78	14.50	14.69
1102	NYSE	MOV	Tue, Jul 21, 1998	14.69	14.88	14.56	14.88
1101	NYSE	MOV	Mon, Jul 20, 1998	15.00	15.00	14.44	14.44
1100	NYSE	MOV	Fri, Jul 17, 1998	14.34	14.75	14.34	14.63
1099	NYSE	MOV	Thu, Jul 16, 1998	14.56	14.75	14.19	14.31
1098	NYSE	MOV	Wed, Jul 15, 1998	14.00	14.63	13.75	14.56
1097	NYSE	MOV	Tue, Jul 14, 1998	14.00	14.00	13.75	14.00
1096	NYSE	MOV	Mon, Jul 13, 1998	14.13	14.25	14.00	14.00
1095	NYSE	MOV	Fri, Jul 10, 1998	13.88	14.25	13.88	14.13
1094	NYSE	MOV	Thu, Jul 9, 1998	14.13	14.25	13.81	14.00
1093	NYSE	MOV	Wed, Jul 8, 1998	14.13	14.13	13.75	14.13
1092	NYSE	MOV	Tue, Jul 7, 1998	14.13	14.25	13.63	14.25
1091	NYSE	MOV	Mon, Jul 6, 1998	13.88	14.63	13.84	14.13
1090	NYSE	MOV	Thu, Jul 2, 1998	14.63	14.63	13.75	14.00
1089	NYSE	MOV	Wed, Jul 1, 1998	14.63	15.00	14.00	14.44
1088	NYSE	MOV	Tue, Jun 30, 1998	14.50	15.94	14.50	15.13
1087	NYSE	MOV	Mon, Jun 29, 1998	13.38	14.81	13.13	14.38
1086	NYSE	MOV	Fri, Jun 26, 1998	13.41	13.56	13.25	13.31
1085	NYSE	MOV	Thu, Jun 25, 1998	14.00	14.00	12.81	13.31
1084	NYSE	MOV	Wed, Jun 24, 1998	13.81	14.25	13.81	13.88
1083	NYSE	MOV	Tue, Jun 23, 1998	14.31	14.31	13.81	13.91
1082	NYSE	MOV	Mon, Jun 22, 1998	14.50	14.63	14.13	14.13
1081	NYSE	MOV	Fri, Jun 19, 1998	14.00	14.34	14.00	14.19
1080	NYSE	MOV	Thu, Jun 18, 1998	13.63	14.25	13.63	14.25
1079	NYSE	MOV	Wed, Jun 17, 1998	13.19	13.75	13.13	13.63
1078	NYSE	MOV	Tue, Jun 16, 1998	13.25	13.56	12.88	13.13
1077	NYSE	MOV	Mon, Jun 15, 1998	13.50	13.75	13.25	13.25
1076	NYSE	MOV	Fri, Jun 12, 1998	14.00	14.00	13.50	13.50
1075	NYSE	MOV	Thu, Jun 11, 1998	13.81	14.00	13.69	13.75
1074	NYSE	MOV	Wed, Jun 10, 1998	13.81	14.25	13.81	13.84
1073	NYSE	MOV	Tue, Jun 9, 1998	14.00	14.19	13.75	14.06
1072	NYSE	MOV	Mon, Jun 8, 1998	14.00	14.00	13.75	13.81
1071	NYSE	MOV	Fri, Jun 5, 1998	13.75	14.00	13.25	13.94
1070	NYSE	MOV	Thu, Jun 4, 1998	13.94	14.13	13.75	13.88
1069	NYSE	MOV	Wed, Jun 3, 1998	14.25	14.25	13.94	13.94
1068	NYSE	MOV	Tue, Jun 2, 1998	14.13	14.25	14.00	14.06
1067	NYSE	MOV	Mon, Jun 1, 1998	14.50	14.75	13.88	13.88
1066	NYSE	MOV	Fri, May 29, 1998	14.88	14.88	14.50	14.50
1065	NYSE	MOV	Thu, May 28, 1998	14.25	14.75	14.25	14.41
1064	NYSE	MOV	Wed, May 27, 1998	14.50	14.50	14.00	14.50
1063	NYSE	MOV	Tue, May 26, 1998	14.06	14.63	14.06	14.25
1062	NYSE	MOV	Fri, May 22, 1998	14.63	14.75	14.13	14.50
1061	NYSE	MOV	Thu, May 21, 1998	14.63	14.75	14.63	14.66
1060	NYSE	MOV	Wed, May 20, 1998	14.88	14.88	14.63	14.88
1059	NYSE	MOV	Tue, May 19, 1998	14.50	14.88	14.50	14.88
1058	NYSE	MOV	Mon, May 18, 1998	14.94	15.00	14.00	14.44
1057	NYSE	MOV	Fri, May 15, 1998	15.06	15.13	14.94	15.13
1056	NYSE	MOV	Thu, May 14, 1998	15.00	15.06	14.88	15.00
1055	NYSE	MOV	Wed, May 13, 1998	14.63	15.06	14.63	15.06
1054	NYSE	MOV	Tue, May 12, 1998	14.88	15.06	14.81	15.06
1053	NYSE	MOV	Mon, May 11, 1998	15.13	15.13	14.88	14.97
1052	NYSE	MOV	Fri, May 8, 1998	14.63	15.13	14.63	14.63
1051	NYSE	MOV	Thu, May 7, 1998	14.63	14.91	14.63	14.91
1050	NYSE	MOV	Wed, May 6, 1998	14.81	14.81	14.63	14.63
1049	NYSE	MOV	Tue, May 5, 1998	14.88	15.03	14.88	15.03
1048	NYSE	MOV	Mon, May 4, 1998	15.25	15.25	15.00	15.03
1047	NYSE	MOV	Fri, May 1, 1998	15.38	15.38	15.00	15.00
1046	NYSE	MOV	Thu, Apr 30, 1998	14.13	15.25	14.13	15.22
1045	NYSE	MOV	Wed, Apr 29, 1998	13.94	14.25	13.94	14.25
1044	NYSE	MOV	Tue, Apr 28, 1998	14.38	14.38	14.00	14.00
1043	NYSE	MOV	Mon, Apr 27, 1998	14.19	14.72	14.00	14.00
1042	NYSE	MOV	Fri, Apr 24, 1998	14.13	14.75	14.13	14.50
1041	NYSE	MOV	Thu, Apr 23, 1998	14.19	14.31	14.13	14.31
1040	NYSE	MOV	Wed, Apr 22, 1998	14.13	14.31	14.13	14.19
1039	NYSE	MOV	Tue, Apr 21, 1998	14.25	14.50	14.13	14.13
1038	NYSE	MOV	Mon, Apr 20, 1998	14.25	14.31	14.25	14.31
1037	NYSE	MOV	Fri, Apr 17, 1998	13.88	14.38	13.88	14.38
1036	NYSE	MOV	Thu, Apr 16, 1998	14.44	15.00	13.75	14.00
1035	NYSE	MOV	Wed, Apr 15, 1998	15.13	15.13	14.69	14.75
1034	NYSE	MOV	Tue, Apr 14, 1998	15.13	15.13	14.75	15.00
1033	NYSE	MOV	Mon, Apr 13, 1998	15.06	15.06	14.81	14.94
1032	NYSE	MOV	Thu, Apr 9, 1998	15.50	15.50	14.75	14.81
1031	NYSE	MOV	Wed, Apr 8, 1998	14.00	15.06	14.00	15.06
1030	NYSE	MOV	Tue, Apr 7, 1998	14.31	14.31	14.03	14.06
1029	NYSE	MOV	Mon, Apr 6, 1998	15.56	15.56	14.38	14.38
1028	NYSE	MOV	Fri, Apr 3, 1998	15.06	15.50	15.06	15.31
1027	NYSE	MOV	Thu, Apr 2, 1998	14.63	15.06	14.63	15.00
1026	NYSE	MOV	Wed, Apr 1, 1998	14.44	14.53	14.00	14.50
1025	NYSE	MOV	Tue, Mar 31, 1998	13.75	14.69	13.38	14.44
1024	NYSE	MOV	Mon, Mar 30, 1998	13.38	13.38	13.00	13.31
1023	NYSE	MOV	Fri, Mar 27, 1998	13.63	13.63	13.13	13.19
1022	NYSE	MOV	Thu, Mar 26, 1998	13.06	13.50	12.88	13.25
1021	NYSE	MOV	Wed, Mar 25, 1998	13.50	13.56	13.00	13.06
1020	NYSE	MOV	Tue, Mar 24, 1998	13.50	13.50	13.13	13.38
1019	NYSE	MOV	Mon, Mar 23, 1998	13.38	13.88	13.13	13.63
1018	NYSE	MOV	Fri, Mar 20, 1998	12.88	13.00	12.50	13.00
1017	NYSE	MOV	Thu, Mar 19, 1998	13.00	13.06	12.75	12.75
1016	NYSE	MOV	Wed, Mar 18, 1998	13.25	13.25	13.00	13.00
1015	NYSE	MOV	Tue, Mar 17, 1998	12.50	13.19	12.50	13.19
1014	NYSE	MOV	Mon, Mar 16, 1998	12.13	12.50	12.00	12.50
1013	NYSE	MOV	Fri, Mar 13, 1998	11.81	12.13	11.75	12.00
1012	NYSE	MOV	Thu, Mar 12, 1998	11.69	11.81	11.44	11.75
1011	NYSE	MOV	Wed, Mar 11, 1998	11.63	11.63	11.44	11.50
1010	NYSE	MOV	Tue, Mar 10, 1998	11.25	11.63	11.25	11.63
1009	NYSE	MOV	Mon, Mar 9, 1998	11.56	11.56	11.31	11.44
1008	NYSE	MOV	Fri, Mar 6, 1998	11.69	11.69	11.44	11.44
1007	NYSE	MOV	Thu, Mar 5, 1998	11.13	11.69	11.13	11.50
1006	NYSE	MOV	Wed, Mar 4, 1998	11.63	11.63	11.44	11.50
1005	NYSE	MOV	Tue, Mar 3, 1998	10.75	11.63	10.75	11.50
1004	NYSE	MOV	Mon, Mar 2, 1998	11.00	11.13	10.75	10.78
1003	NYSE	MOV	Fri, Feb 27, 1998	11.00	11.00	10.75	10.75
1002	NYSE	MOV	Thu, Feb 26, 1998	10.81	11.06	10.75	11.00
1001	NYSE	MOV	Wed, Feb 25, 1998	10.88	11.00	10.88	10.88
1000	NYSE	MOV	Tue, Feb 24, 1998	11.00	11.31	10.94	10.94
999	NYSE	MOV	Mon, Feb 23, 1998	11.00	11.31	11.00	11.19
998	NYSE	MOV	Fri, Feb 20, 1998	11.25	11.56	11.00	11.00
997	NYSE	MOV	Thu, Feb 19, 1998	11.25	11.56	11.25	11.25
996	NYSE	MOV	Wed, Feb 18, 1998	11.50	11.50	11.13	11.13
995	NYSE	MOV	Tue, Feb 17, 1998	10.88	11.44	10.88	11.25
994	NYSE	MOV	Fri, Feb 13, 1998	11.38	11.38	10.88	10.88
993	NYSE	MOV	Thu, Feb 12, 1998	11.38	11.38	10.88	11.25
992	NYSE	MOV	Wed, Feb 11, 1998	11.00	11.38	10.88	11.13
991	NYSE	MOV	Tue, Feb 10, 1998	11.38	11.56	11.00	11.00
990	NYSE	MOV	Mon, Feb 9, 1998	11.50	11.56	11.25	11.25
989	NYSE	MOV	Fri, Feb 6, 1998	10.81	11.50	10.81	11.25
988	NYSE	MOV	Thu, Feb 5, 1998	10.75	11.25	10.75	10.81
987	NYSE	MOV	Wed, Feb 4, 1998	10.63	10.75	10.50	10.69
986	NYSE	MOV	Tue, Feb 3, 1998	10.50	10.69	10.50	10.50
985	NYSE	MOV	Mon, Feb 2, 1998	10.81	10.88	10.50	10.50
984	NYSE	MOV	Fri, Jan 30, 1998	10.88	10.88	10.50	10.75
983	NYSE	MOV	Thu, Jan 29, 1998	10.94	11.13	10.50	10.75
982	NYSE	MOV	Wed, Jan 28, 1998	10.94	10.94	10.75	10.94
981	NYSE	MOV	Tue, Jan 27, 1998	10.88	10.94	10.75	10.81
980	NYSE	MOV	Mon, Jan 26, 1998	11.13	11.13	10.88	10.88
979	NYSE	MOV	Fri, Jan 23, 1998	11.56	11.56	11.00	11.06
978	NYSE	MOV	Thu, Jan 22, 1998	11.38	11.56	11.19	11.50
977	NYSE	MOV	Wed, Jan 21, 1998	10.63	11.38	10.63	11.31
976	NYSE	MOV	Tue, Jan 20, 1998	10.75	11.00	10.50	11.00
975	NYSE	MOV	Fri, Jan 16, 1998	10.69	10.75	10.50	10.75
974	NYSE	MOV	Thu, Jan 15, 1998	10.88	10.88	10.63	10.63
973	NYSE	MOV	Wed, Jan 14, 1998	10.63	10.75	10.50	10.63
972	NYSE	MOV	Tue, Jan 13, 1998	10.63	10.63	10.50	10.56
971	NYSE	MOV	Mon, Jan 12, 1998	10.88	10.88	10.13	10.63
970	NYSE	MOV	Fri, Jan 9, 1998	10.75	10.88	10.50	10.50
969	NYSE	MOV	Thu, Jan 8, 1998	11.00	11.00	10.75	10.94
968	NYSE	MOV	Wed, Jan 7, 1998	11.25	11.25	10.50	10.88
967	NYSE	MOV	Tue, Jan 6, 1998	11.88	11.88	10.88	11.19
966	NYSE	MOV	Mon, Jan 5, 1998	12.00	12.00	11.50	11.75
965	NYSE	MOV	Fri, Jan 2, 1998	11.56	11.88	11.50	11.75
964	NYSE	MOV	Wed, Dec 31, 1997	11.50	11.56	11.25	11.50
963	NYSE	MOV	Tue, Dec 30, 1997	11.00	11.38	10.88	11.25
962	NYSE	MOV	Mon, Dec 29, 1997	10.75	11.00	10.50	11.00
961	NYSE	MOV	Fri, Dec 26, 1997	10.38	10.75	10.38	10.75
960	NYSE	MOV	Wed, Dec 24, 1997	10.50	10.50	10.25	10.50
959	NYSE	MOV	Tue, Dec 23, 1997	10.25	10.50	10.13	10.50
958	NYSE	MOV	Mon, Dec 22, 1997	10.25	10.25	10.00	10.00
957	NYSE	MOV	Fri, Dec 19, 1997	9.81	10.19	9.63	10.19
956	NYSE	MOV	Thu, Dec 18, 1997	11.50	11.50	9.88	10.38
955	NYSE	MOV	Wed, Dec 17, 1997	11.50	11.50	10.88	11.19
954	NYSE	MOV	Tue, Dec 16, 1997	11.00	11.50	10.63	11.44
953	NYSE	MOV	Mon, Dec 15, 1997	11.38	11.38	10.63	10.63
952	NYSE	MOV	Fri, Dec 12, 1997	11.50	11.50	11.06	11.13
951	NYSE	MOV	Thu, Dec 11, 1997	11.50	11.50	11.13	11.19
950	NYSE	MOV	Wed, Dec 10, 1997	11.56	11.56	11.38	11.44
949	NYSE	MOV	Tue, Dec 9, 1997	11.50	11.56	11.25	11.38
948	NYSE	MOV	Mon, Dec 8, 1997	11.63	11.63	11.19	11.44
947	NYSE	MOV	Fri, Dec 5, 1997	10.88	11.75	10.88	11.38
946	NYSE	MOV	Thu, Dec 4, 1997	10.50	11.31	10.38	11.31
945	NYSE	MOV	Wed, Dec 3, 1997	10.31	10.56	10.31	10.44
944	NYSE	MOV	Tue, Dec 2, 1997	9.75	10.81	9.75	10.50
943	NYSE	MOV	Mon, Dec 1, 1997	9.13	9.75	8.88	9.63
942	NYSE	MOV	Fri, Nov 28, 1997	9.13	9.13	9.13	9.13
941	NYSE	MOV	Wed, Nov 26, 1997	9.13	9.13	8.88	9.00
940	NYSE	MOV	Tue, Nov 25, 1997	9.25	9.50	9.00	9.13
939	NYSE	MOV	Mon, Nov 24, 1997	9.75	9.81	9.25	9.38
938	NYSE	MOV	Fri, Nov 21, 1997	10.56	10.75	9.88	10.00
937	NYSE	MOV	Thu, Nov 20, 1997	10.03	10.75	10.00	10.63
936	NYSE	MOV	Wed, Nov 19, 1997	10.25	10.50	9.75	9.75
935	NYSE	MOV	Tue, Nov 18, 1997	10.25	10.75	10.25	10.38
934	NYSE	MOV	Mon, Nov 17, 1997	10.63	10.75	10.25	10.25
933	NYSE	MOV	Fri, Nov 14, 1997	10.19	10.38	10.13	10.38
932	NYSE	MOV	Thu, Nov 13, 1997	10.63	10.75	10.13	10.50
931	NYSE	MOV	Wed, Nov 12, 1997	10.81	10.88	10.63	10.63
930	NYSE	MOV	Tue, Nov 11, 1997	10.81	11.13	10.81	10.81
929	NYSE	MOV	Mon, Nov 10, 1997	10.88	11.00	10.88	10.88
928	NYSE	MOV	Fri, Nov 7, 1997	10.69	11.00	10.69	10.94
927	NYSE	MOV	Thu, Nov 6, 1997	11.13	11.13	10.88	11.00
926	NYSE	MOV	Wed, Nov 5, 1997	11.13	11.13	11.00	11.06
925	NYSE	MOV	Tue, Nov 4, 1997	11.25	11.25	10.69	11.13
924	NYSE	MOV	Mon, Nov 3, 1997	10.56	11.75	10.56	11.25
923	NYSE	MOV	Fri, Oct 31, 1997	10.50	10.78	10.19	10.56
922	NYSE	MOV	Thu, Oct 30, 1997	10.44	10.50	10.00	10.13
921	NYSE	MOV	Wed, Oct 29, 1997	10.38	10.75	10.38	10.75
920	NYSE	MOV	Tue, Oct 28, 1997	10.38	10.63	10.25	10.63
919	NYSE	MOV	Mon, Oct 27, 1997	11.00	11.06	10.38	10.38
918	NYSE	MOV	Fri, Oct 24, 1997	11.56	11.56	11.06	11.19
917	NYSE	MOV	Thu, Oct 23, 1997	11.06	11.69	11.00	11.56
916	NYSE	MOV	Wed, Oct 22, 1997	11.00	11.56	11.00	11.50
915	NYSE	MOV	Tue, Oct 21, 1997	11.13	11.25	10.81	11.19
914	NYSE	MOV	Mon, Oct 20, 1997	10.38	11.75	10.38	11.13
913	NYSE	MOV	Fri, Oct 17, 1997	11.63	11.63	10.50	11.00
912	NYSE	MOV	Thu, Oct 16, 1997	11.63	11.75	11.50	11.75
911	NYSE	MOV	Wed, Oct 15, 1997	11.50	11.75	11.50	11.66
910	NYSE	MOV	Tue, Oct 14, 1997	11.50	11.69	11.25	11.56
909	NYSE	MOV	Mon, Oct 13, 1997	11.00	11.50	11.00	11.25
908	NYSE	MOV	Fri, Oct 10, 1997	11.00	11.13	10.75	11.13
907	NYSE	MOV	Thu, Oct 9, 1997	10.50	11.38	10.25	11.38
906	NYSE	MOV	Wed, Oct 8, 1997	10.63	10.63	10.00	10.38
905	NYSE	MOV	Tue, Oct 7, 1997	10.63	10.63	10.38	10.38
904	NYSE	MOV	Mon, Oct 6, 1997	10.63	10.63	10.63	10.63
903	NYSE	MOV	Fri, Oct 3, 1997	10.75	10.75	10.38	10.75
902	NYSE	MOV	Thu, Oct 2, 1997	10.50	11.00	10.41	10.41
901	NYSE	MOV	Wed, Oct 1, 1997	10.00	10.50	10.00	10.50
900	NYSE	MOV	Tue, Sep 30, 1997	10.63	10.63	9.88	10.25
899	NYSE	MOV	Mon, Sep 29, 1997	10.58	10.58	10.58	10.58
898	NYSE	MOV	Fri, Sep 26, 1997	10.48	10.58	10.17	10.58
897	NYSE	MOV	Thu, Sep 25, 1997	10.58	10.58	10.38	10.38
896	NYSE	MOV	Wed, Sep 24, 1997	10.58	10.58	10.54	10.58
895	NYSE	MOV	Tue, Sep 23, 1997	10.17	10.58	10.17	10.58
894	NYSE	MOV	Mon, Sep 22, 1997	10.54	10.58	10.17	10.50
893	NYSE	MOV	Fri, Sep 19, 1997	10.25	10.54	10.08	10.54
892	NYSE	MOV	Thu, Sep 18, 1997	10.25	10.25	9.92	10.25
891	NYSE	MOV	Wed, Sep 17, 1997	10.33	10.50	10.25	10.38
890	NYSE	MOV	Tue, Sep 16, 1997	10.50	10.50	10.25	10.50
889	NYSE	MOV	Mon, Sep 15, 1997	10.58	10.58	10.42	10.46
888	NYSE	MOV	Fri, Sep 12, 1997	10.50	10.58	10.38	10.38
887	NYSE	MOV	Thu, Sep 11, 1997	10.33	10.58	10.25	10.50
886	NYSE	MOV	Wed, Sep 10, 1997	10.25	10.33	10.08	10.33
885	NYSE	MOV	Tue, Sep 9, 1997	10.42	10.67	10.25	10.50
884	NYSE	MOV	Mon, Sep 8, 1997	10.67	10.67	10.54	10.54
883	NYSE	MOV	Fri, Sep 5, 1997	10.33	10.50	10.33	10.42
882	NYSE	MOV	Thu, Sep 4, 1997	11.17	11.17	10.33	10.46
881	NYSE	MOV	Wed, Sep 3, 1997	10.08	10.92	9.67	10.83
880	NYSE	MOV	Tue, Sep 2, 1997	10.08	10.08	9.67	10.08
879	NYSE	MOV	Fri, Aug 29, 1997	9.67	9.90	9.67	9.83
878	NYSE	MOV	Thu, Aug 28, 1997	9.67	9.67	9.67	9.67
877	NYSE	MOV	Tue, Aug 26, 1997	9.27	9.67	9.25	9.25
876	NYSE	MOV	Mon, Aug 25, 1997	9.67	9.67	9.46	9.50
875	NYSE	MOV	Fri, Aug 22, 1997	9.33	9.33	9.25	9.29
874	NYSE	MOV	Thu, Aug 21, 1997	9.75	9.75	9.33	9.50
873	NYSE	MOV	Wed, Aug 20, 1997	9.75	9.75	9.75	9.75
872	NYSE	MOV	Tue, Aug 19, 1997	9.08	9.67	9.08	9.58
871	NYSE	MOV	Mon, Aug 18, 1997	9.67	9.67	8.75	9.00
870	NYSE	MOV	Fri, Aug 15, 1997	9.83	9.83	9.50	9.50
869	NYSE	MOV	Thu, Aug 14, 1997	9.67	9.83	9.67	9.83
868	NYSE	MOV	Wed, Aug 13, 1997	9.33	9.83	9.33	9.83
867	NYSE	MOV	Tue, Aug 12, 1997	9.33	9.33	9.33	9.33
866	NYSE	MOV	Mon, Aug 11, 1997	9.17	9.17	9.17	9.17
865	NYSE	MOV	Fri, Aug 8, 1997	9.50	9.50	9.25	9.25
864	NYSE	MOV	Thu, Aug 7, 1997	9.25	9.50	9.25	9.25
863	NYSE	MOV	Wed, Aug 6, 1997	9.33	9.50	9.25	9.25
862	NYSE	MOV	Tue, Aug 5, 1997	9.33	9.33	9.33	9.33
861	NYSE	MOV	Mon, Aug 4, 1997	9.50	9.69	9.50	9.69
860	NYSE	MOV	Fri, Aug 1, 1997	9.50	9.75	9.50	9.75
859	NYSE	MOV	Thu, Jul 31, 1997	9.75	9.75	9.50	9.67
858	NYSE	MOV	Wed, Jul 30, 1997	9.42	9.75	9.08	9.75
857	NYSE	MOV	Tue, Jul 29, 1997	9.08	9.33	8.83	9.33
856	NYSE	MOV	Mon, Jul 28, 1997	8.92	8.92	8.92	8.92
855	NYSE	MOV	Fri, Jul 25, 1997	8.67	9.08	8.67	9.08
854	NYSE	MOV	Thu, Jul 24, 1997	8.67	8.67	8.67	8.67
853	NYSE	MOV	Wed, Jul 23, 1997	9.00	9.00	8.67	8.67
852	NYSE	MOV	Tue, Jul 22, 1997	8.25	8.75	8.25	8.67
851	NYSE	MOV	Mon, Jul 21, 1997	8.25	8.46	8.25	8.46
850	NYSE	MOV	Fri, Jul 18, 1997	8.25	8.50	8.25	8.46
849	NYSE	MOV	Thu, Jul 17, 1997	8.67	8.67	8.25	8.67
848	NYSE	MOV	Wed, Jul 16, 1997	8.67	8.67	8.50	8.67
847	NYSE	MOV	Tue, Jul 15, 1997	8.50	8.50	8.25	8.33
846	NYSE	MOV	Mon, Jul 14, 1997	8.25	8.25	8.25	8.25
845	NYSE	MOV	Fri, Jul 11, 1997	8.33	8.33	8.25	8.25
844	NYSE	MOV	Wed, Jul 9, 1997	8.38	8.50	8.38	8.50
843	NYSE	MOV	Mon, Jul 7, 1997	8.50	8.50	8.25	8.38
842	NYSE	MOV	Wed, Jul 2, 1997	8.42	8.42	8.31	8.33
841	NYSE	MOV	Tue, Jul 1, 1997	8.33	8.50	8.33	8.50
840	NYSE	MOV	Mon, Jun 30, 1997	8.33	8.50	8.33	8.50
839	NYSE	MOV	Fri, Jun 27, 1997	8.50	8.50	8.33	8.33
838	NYSE	MOV	Thu, Jun 26, 1997	8.50	8.50	8.42	8.50
837	NYSE	MOV	Wed, Jun 25, 1997	8.50	8.50	8.33	8.50
836	NYSE	MOV	Tue, Jun 24, 1997	8.50	8.50	8.33	8.42
835	NYSE	MOV	Mon, Jun 23, 1997	8.08	8.29	8.08	8.29
834	NYSE	MOV	Fri, Jun 20, 1997	8.33	8.33	8.08	8.33
833	NYSE	MOV	Thu, Jun 19, 1997	8.25	8.33	8.17	8.25
832	NYSE	MOV	Wed, Jun 18, 1997	8.00	8.00	8.00	8.00
831	NYSE	MOV	Tue, Jun 17, 1997	7.92	8.17	7.92	8.13
830	NYSE	MOV	Mon, Jun 16, 1997	7.92	7.92	7.92	7.92
829	NYSE	MOV	Fri, Jun 13, 1997	8.58	8.58	7.92	7.92
828	NYSE	MOV	Thu, Jun 12, 1997	8.25	8.58	8.25	8.38
827	NYSE	MOV	Wed, Jun 11, 1997	8.17	8.58	8.17	8.58
826	NYSE	MOV	Tue, Jun 10, 1997	7.67	8.17	7.67	8.17
825	NYSE	MOV	Mon, Jun 9, 1997	7.42	7.92	7.42	7.83
824	NYSE	MOV	Fri, Jun 6, 1997	7.42	7.58	7.42	7.46
823	NYSE	MOV	Thu, Jun 5, 1997	7.58	7.58	7.58	7.58
822	NYSE	MOV	Wed, Jun 4, 1997	7.33	7.58	7.33	7.58
821	NYSE	MOV	Tue, Jun 3, 1997	7.58	7.58	7.42	7.50
820	NYSE	MOV	Mon, Jun 2, 1997	7.58	7.92	7.33	7.58
819	NYSE	MOV	Fri, May 30, 1997	7.58	7.58	7.33	7.38
818	NYSE	MOV	Thu, May 29, 1997	7.67	7.67	7.42	7.67
817	NYSE	MOV	Wed, May 28, 1997	7.42	7.67	7.42	7.67
816	NYSE	MOV	Tue, May 27, 1997	7.42	7.50	7.33	7.50
815	NYSE	MOV	Fri, May 23, 1997	7.17	7.33	7.13	7.33
814	NYSE	MOV	Thu, May 22, 1997	7.17	7.17	7.13	7.13
813	NYSE	MOV	Wed, May 21, 1997	7.00	7.17	7.00	7.08
812	NYSE	MOV	Tue, May 20, 1997	7.17	7.17	7.17	7.17
811	NYSE	MOV	Mon, May 19, 1997	7.04	7.17	7.00	7.08
810	NYSE	MOV	Fri, May 16, 1997	7.00	7.08	7.00	7.02
809	NYSE	MOV	Thu, May 15, 1997	6.83	7.08	6.83	7.04
808	NYSE	MOV	Wed, May 14, 1997	7.08	7.08	6.83	6.83
807	NYSE	MOV	Tue, May 13, 1997	6.75	7.08	6.75	7.08
806	NYSE	MOV	Mon, May 12, 1997	7.00	7.00	6.75	6.77
805	NYSE	MOV	Fri, May 9, 1997	7.08	7.08	6.83	7.08
804	NYSE	MOV	Thu, May 8, 1997	6.75	7.17	6.71	7.00
803	NYSE	MOV	Wed, May 7, 1997	6.71	6.75	6.71	6.75
802	NYSE	MOV	Tue, May 6, 1997	6.67	6.75	6.67	6.75
801	NYSE	MOV	Mon, May 5, 1997	6.75	6.83	6.67	6.67
800	NYSE	MOV	Wed, Apr 30, 1997	6.47	6.47	6.47	6.47
799	NYSE	MOV	Mon, Apr 28, 1997	6.57	6.57	6.47	6.47
798	NYSE	MOV	Tue, Apr 22, 1997	6.60	6.60	6.47	6.50
797	NYSE	MOV	Mon, Apr 21, 1997	6.60	6.60	6.60	6.60
796	NYSE	MOV	Fri, Apr 18, 1997	6.63	6.67	6.63	6.63
795	NYSE	MOV	Thu, Apr 17, 1997	6.60	6.60	6.60	6.60
794	NYSE	MOV	Wed, Apr 16, 1997	6.63	6.63	6.60	6.63
793	NYSE	MOV	Tue, Apr 15, 1997	6.60	6.67	6.60	6.63
792	NYSE	MOV	Mon, Apr 14, 1997	6.60	6.60	6.33	6.60
791	NYSE	MOV	Thu, Apr 10, 1997	6.73	6.73	6.67	6.67
790	NYSE	MOV	Wed, Apr 9, 1997	6.73	6.73	6.63	6.63
789	NYSE	MOV	Tue, Apr 8, 1997	6.73	6.73	6.67	6.70
788	NYSE	MOV	Mon, Apr 7, 1997	6.73	6.73	6.53	6.63
787	NYSE	MOV	Fri, Apr 4, 1997	6.73	6.73	6.53	6.53
786	NYSE	MOV	Thu, Apr 3, 1997	6.73	6.73	6.73	6.73
785	NYSE	MOV	Wed, Apr 2, 1997	6.68	6.73	6.68	6.73
784	NYSE	MOV	Tue, Apr 1, 1997	6.57	6.57	6.53	6.53
783	NYSE	MOV	Mon, Mar 31, 1997	6.73	6.73	6.53	6.53
782	NYSE	MOV	Thu, Mar 27, 1997	6.67	6.80	6.67	6.67
781	NYSE	MOV	Wed, Mar 26, 1997	6.80	6.80	6.70	6.80
780	NYSE	MOV	Tue, Mar 25, 1997	6.53	6.53	6.53	6.53
779	NYSE	MOV	Mon, Mar 24, 1997	6.80	6.80	6.57	6.57
778	NYSE	MOV	Fri, Mar 21, 1997	6.53	6.53	6.53	6.53
777	NYSE	MOV	Thu, Mar 20, 1997	6.60	6.60	6.57	6.57
776	NYSE	MOV	Tue, Mar 18, 1997	6.53	6.53	6.53	6.53
775	NYSE	MOV	Mon, Mar 17, 1997	6.53	6.57	6.53	6.57
774	NYSE	MOV	Fri, Mar 14, 1997	6.60	6.77	6.60	6.73
773	NYSE	MOV	Wed, Mar 12, 1997	6.60	6.60	6.60	6.60
772	NYSE	MOV	Tue, Mar 11, 1997	6.60	6.60	6.60	6.60
771	NYSE	MOV	Mon, Mar 10, 1997	6.77	6.77	6.77	6.77
770	NYSE	MOV	Fri, Mar 7, 1997	6.80	6.80	6.67	6.67
769	NYSE	MOV	Thu, Mar 6, 1997	6.80	6.80	6.80	6.80
768	NYSE	MOV	Wed, Mar 5, 1997	6.67	6.67	6.67	6.67
767	NYSE	MOV	Tue, Mar 4, 1997	6.80	6.80	6.60	6.80
766	NYSE	MOV	Fri, Feb 28, 1997	6.53	6.73	6.53	6.73
765	NYSE	MOV	Thu, Feb 27, 1997	6.53	6.53	6.53	6.53
764	NYSE	MOV	Wed, Feb 26, 1997	6.67	6.77	6.60	6.70
763	NYSE	MOV	Tue, Feb 25, 1997	6.43	6.73	6.43	6.73
762	NYSE	MOV	Mon, Feb 24, 1997	6.27	6.27	6.27	6.27
761	NYSE	MOV	Fri, Feb 21, 1997	6.13	6.23	6.13	6.13
760	NYSE	MOV	Thu, Feb 20, 1997	6.27	6.33	6.27	6.33
759	NYSE	MOV	Wed, Feb 19, 1997	6.20	6.27	6.20	6.27
758	NYSE	MOV	Tue, Feb 18, 1997	6.00	6.20	6.00	6.20
757	NYSE	MOV	Fri, Feb 14, 1997	6.07	6.13	6.07	6.13
756	NYSE	MOV	Thu, Feb 13, 1997	6.13	6.13	6.07	6.07
755	NYSE	MOV	Wed, Feb 12, 1997	6.13	6.13	6.07	6.13
754	NYSE	MOV	Tue, Feb 11, 1997	6.13	6.27	6.07	6.08
753	NYSE	MOV	Mon, Feb 10, 1997	6.27	6.27	6.13	6.13
752	NYSE	MOV	Fri, Feb 7, 1997	6.27	6.27	6.17	6.27
751	NYSE	MOV	Thu, Feb 6, 1997	6.13	6.33	5.93	6.33
750	NYSE	MOV	Wed, Feb 5, 1997	6.00	6.00	5.93	5.93
749	NYSE	MOV	Tue, Feb 4, 1997	6.00	6.00	5.93	6.00
748	NYSE	MOV	Mon, Feb 3, 1997	5.87	6.00	5.87	6.00
747	NYSE	MOV	Fri, Jan 31, 1997	6.33	6.33	5.93	5.97
746	NYSE	MOV	Thu, Jan 30, 1997	6.33	6.33	6.20	6.33
745	NYSE	MOV	Wed, Jan 29, 1997	6.53	6.60	6.27	6.27
744	NYSE	MOV	Tue, Jan 28, 1997	6.53	6.57	6.53	6.53
743	NYSE	MOV	Mon, Jan 27, 1997	6.53	6.53	6.53	6.53
742	NYSE	MOV	Fri, Jan 24, 1997	6.53	6.53	6.53	6.53
741	NYSE	MOV	Thu, Jan 23, 1997	6.73	6.77	6.60	6.60
740	NYSE	MOV	Wed, Jan 22, 1997	6.87	6.87	6.80	6.80
739	NYSE	MOV	Tue, Jan 21, 1997	6.80	6.93	6.80	6.80
738	NYSE	MOV	Mon, Jan 20, 1997	6.93	6.93	6.80	6.80
737	NYSE	MOV	Fri, Jan 17, 1997	6.80	6.80	6.80	6.80
736	NYSE	MOV	Thu, Jan 16, 1997	6.80	6.80	6.80	6.80
735	NYSE	MOV	Wed, Jan 15, 1997	6.93	6.93	6.80	6.93
734	NYSE	MOV	Tue, Jan 14, 1997	6.93	6.93	6.93	6.93
733	NYSE	MOV	Mon, Jan 13, 1997	7.07	7.07	6.87	6.93
732	NYSE	MOV	Fri, Jan 10, 1997	6.93	7.07	6.93	7.07
731	NYSE	MOV	Thu, Jan 9, 1997	7.27	7.27	7.00	7.13
730	NYSE	MOV	Wed, Jan 8, 1997	7.27	7.27	7.13	7.13
729	NYSE	MOV	Tue, Jan 7, 1997	7.27	7.27	7.13	7.13
728	NYSE	MOV	Fri, Jan 3, 1997	7.13	7.23	7.13	7.20
727	NYSE	MOV	Thu, Jan 2, 1997	7.07	7.27	7.07	7.20
726	NYSE	MOV	Tue, Dec 31, 1996	7.20	7.27	7.07	7.27
725	NYSE	MOV	Mon, Dec 30, 1996	7.27	7.27	7.13	7.13
724	NYSE	MOV	Thu, Dec 26, 1996	7.27	7.27	7.20	7.20
723	NYSE	MOV	Tue, Dec 24, 1996	7.13	7.27	7.13	7.13
722	NYSE	MOV	Mon, Dec 23, 1996	7.27	7.27	7.13	7.13
721	NYSE	MOV	Fri, Dec 20, 1996	7.13	7.27	7.13	7.27
720	NYSE	MOV	Thu, Dec 19, 1996	7.20	7.27	7.13	7.27
719	NYSE	MOV	Wed, Dec 18, 1996	7.13	7.13	7.07	7.07
718	NYSE	MOV	Tue, Dec 17, 1996	7.20	7.20	7.13	7.13
717	NYSE	MOV	Mon, Dec 16, 1996	7.13	7.20	7.13	7.13
716	NYSE	MOV	Fri, Dec 13, 1996	7.07	7.07	6.93	7.07
715	NYSE	MOV	Thu, Dec 12, 1996	7.13	7.13	7.00	7.07
714	NYSE	MOV	Wed, Dec 11, 1996	7.07	7.13	7.07	7.07
713	NYSE	MOV	Tue, Dec 10, 1996	7.33	7.60	7.07	7.07
712	NYSE	MOV	Mon, Dec 9, 1996	7.13	7.27	7.13	7.27
711	NYSE	MOV	Fri, Dec 6, 1996	6.87	7.13	6.87	7.07
710	NYSE	MOV	Thu, Dec 5, 1996	7.00	7.07	6.93	7.00
709	NYSE	MOV	Wed, Dec 4, 1996	7.00	7.00	7.00	7.00
708	NYSE	MOV	Tue, Dec 3, 1996	6.87	7.07	6.87	7.05
707	NYSE	MOV	Mon, Dec 2, 1996	6.73	6.73	6.73	6.73
706	NYSE	MOV	Wed, Nov 27, 1996	6.73	6.80	6.73	6.80
705	NYSE	MOV	Tue, Nov 26, 1996	6.85	6.90	6.80	6.87
704	NYSE	MOV	Mon, Nov 25, 1996	6.73	6.85	6.73	6.85
703	NYSE	MOV	Fri, Nov 22, 1996	6.83	6.83	6.73	6.73
702	NYSE	MOV	Thu, Nov 21, 1996	6.93	6.93	6.87	6.87
701	NYSE	MOV	Wed, Nov 20, 1996	6.73	6.82	6.73	6.73
700	NYSE	MOV	Tue, Nov 19, 1996	7.00	7.00	6.80	6.80
699	NYSE	MOV	Mon, Nov 18, 1996	7.00	7.07	7.00	7.03
698	NYSE	MOV	Fri, Nov 15, 1996	6.87	7.13	6.87	7.07
697	NYSE	MOV	Thu, Nov 14, 1996	6.73	6.80	6.73	6.80
696	NYSE	MOV	Tue, Nov 12, 1996	6.73	6.87	6.73	6.73
695	NYSE	MOV	Mon, Nov 11, 1996	6.87	6.87	6.73	6.73
694	NYSE	MOV	Fri, Nov 8, 1996	6.73	6.73	6.73	6.73
693	NYSE	MOV	Thu, Nov 7, 1996	6.80	6.80	6.67	6.80
692	NYSE	MOV	Wed, Nov 6, 1996	6.73	6.73	6.73	6.73
691	NYSE	MOV	Tue, Nov 5, 1996	6.67	6.73	6.67	6.67
690	NYSE	MOV	Mon, Nov 4, 1996	6.67	6.80	6.67	6.67
689	NYSE	MOV	Fri, Nov 1, 1996	6.67	6.67	6.60	6.60
688	NYSE	MOV	Thu, Oct 31, 1996	6.60	6.80	6.60	6.80
687	NYSE	MOV	Wed, Oct 30, 1996	6.60	6.80	6.60	6.80
686	NYSE	MOV	Tue, Oct 29, 1996	6.80	6.80	6.80	6.80
685	NYSE	MOV	Mon, Oct 28, 1996	6.80	6.80	6.60	6.80
684	NYSE	MOV	Fri, Oct 25, 1996	6.60	6.60	6.60	6.60
683	NYSE	MOV	Thu, Oct 24, 1996	6.60	6.80	6.60	6.80
682	NYSE	MOV	Wed, Oct 23, 1996	6.73	6.73	6.63	6.63
681	NYSE	MOV	Tue, Oct 22, 1996	6.60	6.73	6.60	6.60
680	NYSE	MOV	Mon, Oct 21, 1996	6.60	6.60	6.60	6.60
679	NYSE	MOV	Fri, Oct 18, 1996	6.73	6.73	6.60	6.67
678	NYSE	MOV	Thu, Oct 17, 1996	6.60	6.67	6.60	6.67
677	NYSE	MOV	Wed, Oct 16, 1996	6.73	6.73	6.60	6.60
676	NYSE	MOV	Tue, Oct 15, 1996	6.73	6.73	6.53	6.73
675	NYSE	MOV	Mon, Oct 14, 1996	6.73	6.73	6.53	6.53
674	NYSE	MOV	Fri, Oct 11, 1996	6.73	6.73	6.73	6.73
673	NYSE	MOV	Thu, Oct 10, 1996	6.73	6.73	6.60	6.73
672	NYSE	MOV	Wed, Oct 9, 1996	7.13	7.13	6.53	6.63
671	NYSE	MOV	Tue, Oct 8, 1996	6.93	7.07	6.73	7.07
670	NYSE	MOV	Mon, Oct 7, 1996	6.93	6.93	6.73	6.73
669	NYSE	MOV	Fri, Oct 4, 1996	6.93	6.93	6.73	6.73
668	NYSE	MOV	Thu, Oct 3, 1996	6.93	6.93	6.73	6.87
667	NYSE	MOV	Wed, Oct 2, 1996	6.73	7.00	6.73	6.80
666	NYSE	MOV	Tue, Oct 1, 1996	6.73	6.87	6.73	6.80
665	NYSE	MOV	Mon, Sep 30, 1996	6.67	6.93	6.67	6.73
664	NYSE	MOV	Fri, Sep 27, 1996	6.87	6.93	6.53	6.53
663	NYSE	MOV	Thu, Sep 26, 1996	6.93	6.93	6.73	6.83
662	NYSE	MOV	Wed, Sep 25, 1996	6.33	6.60	6.33	6.60
661	NYSE	MOV	Tue, Sep 24, 1996	6.13	6.27	6.13	6.27
660	NYSE	MOV	Mon, Sep 23, 1996	6.23	6.53	6.20	6.20
659	NYSE	MOV	Fri, Sep 20, 1996	6.07	6.27	6.00	6.23
658	NYSE	MOV	Thu, Sep 19, 1996	5.70	6.40	5.70	5.97
657	NYSE	MOV	Wed, Sep 18, 1996	4.93	5.53	4.93	5.50
656	NYSE	MOV	Tue, Sep 17, 1996	4.87	4.93	4.80	4.93
655	NYSE	MOV	Mon, Sep 16, 1996	4.80	4.83	4.80	4.83
654	NYSE	MOV	Fri, Sep 13, 1996	4.83	4.83	4.80	4.80
653	NYSE	MOV	Thu, Sep 12, 1996	4.83	4.83	4.80	4.80
652	NYSE	MOV	Wed, Sep 11, 1996	4.80	4.83	4.80	4.80
651	NYSE	MOV	Tue, Sep 10, 1996	4.73	4.73	4.73	4.73
650	NYSE	MOV	Mon, Sep 9, 1996	4.83	4.83	4.83	4.83
649	NYSE	MOV	Fri, Sep 6, 1996	4.83	4.83	4.83	4.83
648	NYSE	MOV	Thu, Sep 5, 1996	4.83	4.83	4.83	4.83
647	NYSE	MOV	Fri, Aug 30, 1996	4.83	4.83	4.83	4.83
646	NYSE	MOV	Thu, Aug 29, 1996	4.83	4.83	4.83	4.83
645	NYSE	MOV	Wed, Aug 28, 1996	4.80	4.83	4.80	4.83
644	NYSE	MOV	Tue, Aug 27, 1996	4.83	4.83	4.83	4.83
643	NYSE	MOV	Fri, Aug 23, 1996	4.77	4.77	4.77	4.77
642	NYSE	MOV	Thu, Aug 22, 1996	4.83	4.83	4.77	4.80
641	NYSE	MOV	Wed, Aug 21, 1996	4.83	4.83	4.83	4.83
640	NYSE	MOV	Tue, Aug 20, 1996	4.83	4.83	4.78	4.83
639	NYSE	MOV	Thu, Aug 15, 1996	4.83	4.83	4.83	4.83
638	NYSE	MOV	Wed, Aug 14, 1996	4.73	4.83	4.73	4.83
637	NYSE	MOV	Mon, Aug 12, 1996	4.60	4.73	4.60	4.73
636	NYSE	MOV	Fri, Aug 9, 1996	4.70	4.70	4.60	4.60
635	NYSE	MOV	Thu, Aug 8, 1996	4.70	4.70	4.70	4.70
634	NYSE	MOV	Wed, Aug 7, 1996	4.93	4.93	4.80	4.80
633	NYSE	MOV	Tue, Aug 6, 1996	5.00	5.00	4.90	4.90
632	NYSE	MOV	Mon, Aug 5, 1996	4.90	4.90	4.90	4.90
631	NYSE	MOV	Fri, Aug 2, 1996	4.95	4.95	4.90	4.90
630	NYSE	MOV	Thu, Aug 1, 1996	5.00	5.07	4.90	4.90
629	NYSE	MOV	Wed, Jul 31, 1996	5.03	5.03	5.00	5.00
628	NYSE	MOV	Tue, Jul 30, 1996	5.00	5.00	5.00	5.00
627	NYSE	MOV	Mon, Jul 29, 1996	5.03	5.03	5.03	5.03
626	NYSE	MOV	Thu, Jul 25, 1996	5.10	5.17	5.10	5.10
625	NYSE	MOV	Wed, Jul 24, 1996	5.17	5.17	5.17	5.17
624	NYSE	MOV	Mon, Jul 22, 1996	5.20	5.20	5.20	5.20
623	NYSE	MOV	Fri, Jul 19, 1996	5.23	5.27	5.20	5.20
622	NYSE	MOV	Thu, Jul 18, 1996	5.30	5.30	5.30	5.30
621	NYSE	MOV	Tue, Jul 16, 1996	5.23	5.23	5.23	5.23
620	NYSE	MOV	Fri, Jul 12, 1996	5.33	5.33	5.23	5.23
619	NYSE	MOV	Thu, Jul 11, 1996	5.37	5.47	5.33	5.33
618	NYSE	MOV	Wed, Jul 10, 1996	5.37	5.40	5.37	5.40
617	NYSE	MOV	Tue, Jul 9, 1996	5.37	5.47	5.37	5.47
616	NYSE	MOV	Mon, Jul 8, 1996	5.37	5.40	5.37	5.40
615	NYSE	MOV	Fri, Jul 5, 1996	5.37	5.37	5.37	5.37
614	NYSE	MOV	Tue, Jul 2, 1996	5.47	5.47	5.47	5.47
613	NYSE	MOV	Mon, Jul 1, 1996	5.50	5.50	5.50	5.50
612	NYSE	MOV	Fri, Jun 28, 1996	5.63	5.70	5.47	5.47
611	NYSE	MOV	Thu, Jun 27, 1996	5.65	5.65	5.65	5.65
610	NYSE	MOV	Wed, Jun 26, 1996	5.60	5.60	5.60	5.60
609	NYSE	MOV	Tue, Jun 25, 1996	5.70	5.70	5.60	5.70
608	NYSE	MOV	Mon, Jun 24, 1996	5.65	5.65	5.65	5.65
607	NYSE	MOV	Fri, Jun 21, 1996	5.70	5.70	5.60	5.70
606	NYSE	MOV	Thu, Jun 20, 1996	5.70	5.70	5.60	5.60
605	NYSE	MOV	Tue, Jun 18, 1996	5.87	5.93	5.60	5.60
604	NYSE	MOV	Mon, Jun 17, 1996	5.87	5.93	5.87	5.93
603	NYSE	MOV	Fri, Jun 14, 1996	5.93	5.93	5.87	5.87
602	NYSE	MOV	Thu, Jun 13, 1996	5.90	6.00	5.87	5.93
601	NYSE	MOV	Wed, Jun 12, 1996	5.43	6.00	5.43	5.91
600	NYSE	MOV	Tue, Jun 11, 1996	5.27	5.37	5.27	5.37
599	NYSE	MOV	Mon, Jun 10, 1996	5.27	5.27	5.23	5.23
598	NYSE	MOV	Fri, Jun 7, 1996	5.27	5.27	5.20	5.27
597	NYSE	MOV	Thu, Jun 6, 1996	5.20	5.23	5.20	5.23
596	NYSE	MOV	Wed, Jun 5, 1996	5.17	5.23	5.17	5.17
595	NYSE	MOV	Tue, Jun 4, 1996	5.17	5.42	5.17	5.30
594	NYSE	MOV	Wed, May 29, 1996	5.07	5.13	5.07	5.10
593	NYSE	MOV	Tue, May 28, 1996	4.77	5.03	4.77	5.03
592	NYSE	MOV	Fri, May 24, 1996	4.63	4.63	4.63	4.63
591	NYSE	MOV	Thu, May 23, 1996	4.67	4.67	4.53	4.67
590	NYSE	MOV	Wed, May 22, 1996	4.53	4.67	4.53	4.67
589	NYSE	MOV	Tue, May 21, 1996	4.53	4.53	4.53	4.53
588	NYSE	MOV	Mon, May 20, 1996	4.53	4.67	4.53	4.53
587	NYSE	MOV	Fri, May 17, 1996	4.63	4.63	4.53	4.60
586	NYSE	MOV	Thu, May 16, 1996	4.53	4.53	4.53	4.53
585	NYSE	MOV	Tue, May 14, 1996	4.55	4.67	4.55	4.67
584	NYSE	MOV	Mon, May 13, 1996	4.53	4.60	4.53	4.55
583	NYSE	MOV	Thu, May 9, 1996	4.53	4.63	4.53	4.63
582	NYSE	MOV	Wed, May 8, 1996	4.57	4.57	4.53	4.53
581	NYSE	MOV	Fri, May 3, 1996	4.58	4.63	4.58	4.63
580	NYSE	MOV	Wed, May 1, 1996	4.53	4.53	4.53	4.53
579	NYSE	MOV	Tue, Apr 30, 1996	4.53	4.53	4.53	4.53
578	NYSE	MOV	Tue, Apr 23, 1996	4.53	4.53	4.53	4.53
577	NYSE	MOV	Mon, Apr 22, 1996	4.57	4.63	4.57	4.57
576	NYSE	MOV	Fri, Apr 19, 1996	4.67	4.68	4.67	4.67
575	NYSE	MOV	Thu, Apr 18, 1996	4.80	4.80	4.67	4.67
574	NYSE	MOV	Wed, Apr 17, 1996	4.67	4.67	4.67	4.67
573	NYSE	MOV	Tue, Apr 16, 1996	4.80	4.80	4.67	4.73
572	NYSE	MOV	Mon, Apr 15, 1996	4.73	4.73	4.73	4.73
571	NYSE	MOV	Fri, Apr 12, 1996	4.80	4.80	4.80	4.80
570	NYSE	MOV	Thu, Apr 11, 1996	4.67	4.73	4.67	4.73
569	NYSE	MOV	Wed, Apr 10, 1996	4.67	4.67	4.67	4.67
568	NYSE	MOV	Tue, Apr 9, 1996	4.73	4.73	4.73	4.73
567	NYSE	MOV	Mon, Apr 8, 1996	4.73	4.87	4.73	4.73
566	NYSE	MOV	Thu, Apr 4, 1996	4.87	4.87	4.83	4.87
565	NYSE	MOV	Wed, Apr 3, 1996	4.87	4.87	4.80	4.80
564	NYSE	MOV	Tue, Apr 2, 1996	4.80	4.87	4.80	4.87
563	NYSE	MOV	Mon, Apr 1, 1996	4.87	4.87	4.87	4.87
562	NYSE	MOV	Fri, Mar 29, 1996	4.87	4.87	4.87	4.87
561	NYSE	MOV	Thu, Mar 28, 1996	4.80	4.87	4.80	4.87
560	NYSE	MOV	Wed, Mar 27, 1996	4.80	4.80	4.80	4.80
559	NYSE	MOV	Tue, Mar 26, 1996	4.83	4.83	4.83	4.83
558	NYSE	MOV	Fri, Mar 22, 1996	4.83	4.87	4.83	4.87
557	NYSE	MOV	Wed, Mar 20, 1996	4.80	4.87	4.80	4.80
556	NYSE	MOV	Tue, Mar 19, 1996	4.87	4.87	4.80	4.80
555	NYSE	MOV	Mon, Mar 18, 1996	4.87	4.87	4.87	4.87
554	NYSE	MOV	Mon, Mar 11, 1996	4.87	4.87	4.87	4.87
553	NYSE	MOV	Fri, Mar 8, 1996	4.80	4.80	4.80	4.80
552	NYSE	MOV	Thu, Mar 7, 1996	4.83	4.83	4.83	4.83
551	NYSE	MOV	Wed, Mar 6, 1996	4.87	4.87	4.83	4.83
550	NYSE	MOV	Tue, Mar 5, 1996	4.87	4.87	4.87	4.87
549	NYSE	MOV	Mon, Mar 4, 1996	4.87	4.87	4.87	4.87
548	NYSE	MOV	Fri, Mar 1, 1996	4.87	4.92	4.87	4.92
547	NYSE	MOV	Thu, Feb 29, 1996	4.97	4.97	4.97	4.97
546	NYSE	MOV	Mon, Feb 26, 1996	4.87	4.93	4.87	4.88
545	NYSE	MOV	Fri, Feb 23, 1996	4.87	4.87	4.87	4.87
544	NYSE	MOV	Thu, Feb 22, 1996	4.87	4.88	4.87	4.88
543	NYSE	MOV	Wed, Feb 21, 1996	4.87	4.87	4.87	4.87
542	NYSE	MOV	Tue, Feb 20, 1996	4.97	4.97	4.93	4.93
541	NYSE	MOV	Fri, Feb 16, 1996	4.87	4.87	4.87	4.87
540	NYSE	MOV	Thu, Feb 15, 1996	4.87	4.87	4.87	4.87
539	NYSE	MOV	Wed, Feb 14, 1996	4.97	4.97	4.90	4.90
538	NYSE	MOV	Tue, Feb 13, 1996	5.10	5.10	4.97	5.10
537	NYSE	MOV	Mon, Feb 12, 1996	4.97	5.00	4.97	5.00
536	NYSE	MOV	Fri, Feb 9, 1996	4.97	4.97	4.97	4.97
535	NYSE	MOV	Thu, Feb 8, 1996	4.97	5.10	4.97	5.07
534	NYSE	MOV	Wed, Feb 7, 1996	4.97	4.97	4.97	4.97
533	NYSE	MOV	Tue, Feb 6, 1996	4.97	5.10	4.97	4.97
532	NYSE	MOV	Mon, Feb 5, 1996	4.97	4.97	4.97	4.97
531	NYSE	MOV	Fri, Feb 2, 1996	5.07	5.07	5.07	5.07
530	NYSE	MOV	Wed, Jan 31, 1996	5.07	5.07	4.97	4.97
529	NYSE	MOV	Tue, Jan 30, 1996	5.07	5.07	4.97	5.07
528	NYSE	MOV	Fri, Jan 26, 1996	5.07	5.07	5.07	5.07
527	NYSE	MOV	Thu, Jan 25, 1996	5.07	5.07	5.07	5.07
526	NYSE	MOV	Wed, Jan 24, 1996	5.07	5.07	5.07	5.07
525	NYSE	MOV	Tue, Jan 23, 1996	5.07	5.07	5.07	5.07
524	NYSE	MOV	Mon, Jan 22, 1996	5.07	5.07	5.07	5.07
523	NYSE	MOV	Thu, Jan 18, 1996	5.07	5.07	5.07	5.07
522	NYSE	MOV	Wed, Jan 17, 1996	5.07	5.07	5.07	5.07
521	NYSE	MOV	Tue, Jan 16, 1996	5.13	5.13	5.03	5.07
520	NYSE	MOV	Mon, Jan 15, 1996	5.13	5.13	5.13	5.13
519	NYSE	MOV	Fri, Jan 12, 1996	5.13	5.13	5.13	5.13
518	NYSE	MOV	Thu, Jan 11, 1996	5.13	5.13	5.13	5.13
517	NYSE	MOV	Wed, Jan 10, 1996	5.13	5.13	5.13	5.13
516	NYSE	MOV	Tue, Jan 9, 1996	5.13	5.13	5.13	5.13
515	NYSE	MOV	Fri, Jan 5, 1996	5.27	5.27	5.27	5.27
514	NYSE	MOV	Thu, Jan 4, 1996	5.27	5.27	5.27	5.27
513	NYSE	MOV	Wed, Jan 3, 1996	5.13	5.27	5.13	5.27
512	NYSE	MOV	Tue, Jan 2, 1996	5.27	5.27	5.27	5.27
511	NYSE	MOV	Fri, Dec 29, 1995	5.13	5.13	5.13	5.13
510	NYSE	MOV	Thu, Dec 28, 1995	5.13	5.13	5.13	5.13
509	NYSE	MOV	Wed, Dec 20, 1995	5.13	5.17	5.13	5.13
508	NYSE	MOV	Tue, Dec 19, 1995	5.13	5.15	5.13	5.15
507	NYSE	MOV	Mon, Dec 18, 1995	5.27	5.27	5.13	5.13
506	NYSE	MOV	Fri, Dec 15, 1995	5.17	5.17	5.13	5.13
505	NYSE	MOV	Thu, Dec 14, 1995	5.27	5.27	5.13	5.13
504	NYSE	MOV	Wed, Dec 13, 1995	5.27	5.27	5.13	5.13
503	NYSE	MOV	Tue, Dec 12, 1995	5.10	5.20	5.10	5.13
502	NYSE	MOV	Mon, Dec 11, 1995	5.07	5.07	4.97	4.97
501	NYSE	MOV	Fri, Dec 8, 1995	5.00	5.03	4.97	4.97
500	NYSE	MOV	Thu, Dec 7, 1995	5.07	5.07	5.00	5.00
499	NYSE	MOV	Tue, Dec 5, 1995	4.97	4.97	4.97	4.97
498	NYSE	MOV	Fri, Dec 1, 1995	5.07	5.07	4.97	4.97
497	NYSE	MOV	Thu, Nov 30, 1995	4.97	4.97	4.97	4.97
496	NYSE	MOV	Wed, Nov 29, 1995	4.97	4.97	4.97	4.97
495	NYSE	MOV	Tue, Nov 28, 1995	4.97	4.97	4.97	4.97
494	NYSE	MOV	Tue, Nov 21, 1995	5.00	5.07	4.97	5.07
493	NYSE	MOV	Mon, Nov 20, 1995	4.87	4.87	4.87	4.87
492	NYSE	MOV	Thu, Nov 16, 1995	5.00	5.00	5.00	5.00
491	NYSE	MOV	Wed, Nov 15, 1995	4.87	4.90	4.87	4.90
490	NYSE	MOV	Tue, Nov 14, 1995	5.00	5.00	4.87	4.87
489	NYSE	MOV	Mon, Nov 13, 1995	4.90	5.00	4.87	4.90
488	NYSE	MOV	Fri, Nov 10, 1995	4.97	5.10	4.97	5.00
487	NYSE	MOV	Thu, Nov 9, 1995	5.10	5.10	5.10	5.10
486	NYSE	MOV	Wed, Nov 8, 1995	4.93	5.00	4.93	4.97
485	NYSE	MOV	Tue, Nov 7, 1995	4.87	4.97	4.87	4.97
484	NYSE	MOV	Fri, Nov 3, 1995	4.97	4.97	4.87	4.87
483	NYSE	MOV	Thu, Nov 2, 1995	4.83	4.97	4.83	4.97
482	NYSE	MOV	Tue, Oct 31, 1995	4.80	4.83	4.80	4.83
481	NYSE	MOV	Mon, Oct 30, 1995	4.83	4.83	4.80	4.80
480	NYSE	MOV	Fri, Oct 27, 1995	4.70	4.83	4.70	4.83
479	NYSE	MOV	Thu, Oct 26, 1995	4.83	4.83	4.83	4.83
478	NYSE	MOV	Wed, Oct 25, 1995	4.77	4.83	4.77	4.83
477	NYSE	MOV	Tue, Oct 24, 1995	4.70	4.70	4.70	4.70
476	NYSE	MOV	Mon, Oct 23, 1995	4.70	4.70	4.70	4.70
475	NYSE	MOV	Fri, Oct 20, 1995	4.83	4.83	4.80	4.80
474	NYSE	MOV	Thu, Oct 19, 1995	4.70	4.73	4.70	4.73
473	NYSE	MOV	Wed, Oct 18, 1995	4.70	4.83	4.70	4.73
472	NYSE	MOV	Tue, Oct 17, 1995	4.70	4.70	4.70	4.70
471	NYSE	MOV	Mon, Oct 16, 1995	4.70	4.70	4.70	4.70
470	NYSE	MOV	Thu, Oct 12, 1995	4.83	4.83	4.83	4.83
469	NYSE	MOV	Wed, Oct 11, 1995	4.70	4.83	4.70	4.70
468	NYSE	MOV	Tue, Oct 10, 1995	4.83	4.83	4.70	4.70
467	NYSE	MOV	Mon, Oct 9, 1995	4.70	4.70	4.70	4.70
466	NYSE	MOV	Fri, Oct 6, 1995	4.73	4.73	4.70	4.70
465	NYSE	MOV	Thu, Oct 5, 1995	4.70	4.73	4.70	4.73
464	NYSE	MOV	Wed, Oct 4, 1995	4.70	4.83	4.70	4.72
463	NYSE	MOV	Tue, Oct 3, 1995	4.70	4.70	4.70	4.70
462	NYSE	MOV	Mon, Oct 2, 1995	4.70	4.70	4.70	4.70
461	NYSE	MOV	Fri, Sep 29, 1995	4.70	4.83	4.70	4.83
460	NYSE	MOV	Thu, Sep 28, 1995	4.70	4.70	4.70	4.70
459	NYSE	MOV	Wed, Sep 27, 1995	4.83	4.83	4.83	4.83
458	NYSE	MOV	Tue, Sep 26, 1995	4.73	4.77	4.73	4.73
457	NYSE	MOV	Mon, Sep 25, 1995	4.73	4.83	4.73	4.83
456	NYSE	MOV	Fri, Sep 22, 1995	4.77	4.80	4.73	4.78
455	NYSE	MOV	Thu, Sep 21, 1995	4.87	4.87	4.77	4.77
454	NYSE	MOV	Wed, Sep 20, 1995	4.63	4.87	4.63	4.87
453	NYSE	MOV	Tue, Sep 19, 1995	4.60	4.60	4.60	4.60
452	NYSE	MOV	Mon, Sep 18, 1995	4.53	4.60	4.47	4.60
451	NYSE	MOV	Fri, Sep 15, 1995	4.47	4.53	4.47	4.47
450	NYSE	MOV	Thu, Sep 14, 1995	4.53	4.53	4.47	4.53
449	NYSE	MOV	Wed, Sep 13, 1995	4.47	4.57	4.40	4.53
448	NYSE	MOV	Tue, Sep 12, 1995	3.80	4.13	3.80	4.13
447	NYSE	MOV	Mon, Sep 11, 1995	3.67	3.80	3.67	3.80
446	NYSE	MOV	Thu, Sep 7, 1995	3.80	3.80	3.77	3.77
445	NYSE	MOV	Wed, Sep 6, 1995	3.67	3.80	3.67	3.80
444	NYSE	MOV	Tue, Sep 5, 1995	3.80	3.80	3.67	3.80
443	NYSE	MOV	Fri, Sep 1, 1995	3.67	3.73	3.67	3.73
442	NYSE	MOV	Tue, Aug 29, 1995	3.67	3.73	3.67	3.73
441	NYSE	MOV	Mon, Aug 28, 1995	3.73	3.80	3.73	3.80
440	NYSE	MOV	Wed, Aug 23, 1995	3.67	3.80	3.67	3.78
439	NYSE	MOV	Tue, Aug 22, 1995	3.67	3.73	3.67	3.73
438	NYSE	MOV	Mon, Aug 21, 1995	3.73	3.73	3.73	3.73
437	NYSE	MOV	Fri, Aug 18, 1995	3.67	3.67	3.67	3.67
436	NYSE	MOV	Thu, Aug 17, 1995	3.67	3.67	3.67	3.67
435	NYSE	MOV	Tue, Aug 15, 1995	3.77	3.77	3.77	3.77
434	NYSE	MOV	Mon, Aug 14, 1995	3.67	3.77	3.67	3.77
433	NYSE	MOV	Fri, Aug 11, 1995	3.67	3.67	3.67	3.67
432	NYSE	MOV	Thu, Aug 10, 1995	3.67	3.68	3.67	3.68
431	NYSE	MOV	Fri, Aug 4, 1995	3.67	3.67	3.67	3.67
430	NYSE	MOV	Wed, Aug 2, 1995	3.80	3.80	3.80	3.80
429	NYSE	MOV	Tue, Aug 1, 1995	3.83	3.93	3.73	3.73
428	NYSE	MOV	Mon, Jul 31, 1995	3.83	3.93	3.83	3.93
427	NYSE	MOV	Fri, Jul 28, 1995	3.93	3.93	3.93	3.93
426	NYSE	MOV	Thu, Jul 27, 1995	3.83	3.93	3.83	3.93
425	NYSE	MOV	Wed, Jul 26, 1995	3.93	3.93	3.93	3.93
424	NYSE	MOV	Tue, Jul 25, 1995	3.93	3.93	3.93	3.93
423	NYSE	MOV	Mon, Jul 24, 1995	3.87	3.93	3.87	3.93
422	NYSE	MOV	Fri, Jul 21, 1995	3.87	3.87	3.87	3.87
421	NYSE	MOV	Wed, Jul 19, 1995	3.83	3.83	3.83	3.83
420	NYSE	MOV	Tue, Jul 18, 1995	3.87	3.90	3.87	3.87
419	NYSE	MOV	Mon, Jul 17, 1995	3.93	3.93	3.87	3.87
418	NYSE	MOV	Fri, Jul 14, 1995	3.83	3.90	3.83	3.83
417	NYSE	MOV	Thu, Jul 13, 1995	3.70	3.80	3.70	3.80
416	NYSE	MOV	Wed, Jul 12, 1995	3.73	3.80	3.70	3.70
415	NYSE	MOV	Mon, Jul 10, 1995	3.80	3.80	3.70	3.70
414	NYSE	MOV	Fri, Jul 7, 1995	3.70	3.80	3.70	3.80
413	NYSE	MOV	Thu, Jul 6, 1995	3.70	3.73	3.70	3.70
412	NYSE	MOV	Wed, Jul 5, 1995	3.80	3.80	3.70	3.70
411	NYSE	MOV	Mon, Jul 3, 1995	3.80	3.80	3.80	3.80
410	NYSE	MOV	Fri, Jun 30, 1995	3.70	3.80	3.70	3.77
409	NYSE	MOV	Thu, Jun 29, 1995	3.73	3.80	3.73	3.80
408	NYSE	MOV	Wed, Jun 28, 1995	3.80	3.80	3.70	3.80
407	NYSE	MOV	Tue, Jun 27, 1995	3.80	3.80	3.80	3.80
406	NYSE	MOV	Mon, Jun 26, 1995	3.80	3.80	3.70	3.80
405	NYSE	MOV	Fri, Jun 23, 1995	3.73	3.73	3.63	3.67
404	NYSE	MOV	Thu, Jun 22, 1995	3.63	3.70	3.63	3.70
403	NYSE	MOV	Wed, Jun 21, 1995	3.70	3.70	3.70	3.70
402	NYSE	MOV	Tue, Jun 20, 1995	3.63	3.63	3.63	3.63
401	NYSE	MOV	Mon, Jun 19, 1995	3.63	3.63	3.63	3.63
400	NYSE	MOV	Fri, Jun 16, 1995	3.70	3.70	3.63	3.63
399	NYSE	MOV	Thu, Jun 15, 1995	3.63	3.67	3.63	3.67
398	NYSE	MOV	Wed, Jun 14, 1995	3.53	3.53	3.53	3.53
397	NYSE	MOV	Tue, Jun 13, 1995	3.50	3.53	3.50	3.53
396	NYSE	MOV	Thu, Jun 8, 1995	3.63	3.63	3.50	3.50
395	NYSE	MOV	Wed, Jun 7, 1995	3.50	3.53	3.50	3.50
394	NYSE	MOV	Tue, Jun 6, 1995	3.50	3.63	3.50	3.50
393	NYSE	MOV	Mon, Jun 5, 1995	3.50	3.63	3.50	3.63
392	NYSE	MOV	Wed, May 31, 1995	3.50	3.50	3.50	3.50
391	NYSE	MOV	Tue, May 30, 1995	3.50	3.50	3.50	3.50
390	NYSE	MOV	Fri, May 26, 1995	3.50	3.50	3.50	3.50
389	NYSE	MOV	Thu, May 25, 1995	3.50	3.63	3.50	3.63
388	NYSE	MOV	Wed, May 24, 1995	3.50	3.63	3.50	3.50
387	NYSE	MOV	Tue, May 23, 1995	3.50	3.50	3.50	3.50
386	NYSE	MOV	Mon, May 22, 1995	3.60	3.67	3.50	3.63
385	NYSE	MOV	Fri, May 19, 1995	3.60	3.60	3.57	3.57
384	NYSE	MOV	Thu, May 18, 1995	3.57	3.60	3.57	3.60
383	NYSE	MOV	Wed, May 17, 1995	3.73	3.73	3.57	3.60
382	NYSE	MOV	Tue, May 16, 1995	3.67	3.67	3.67	3.67
381	NYSE	MOV	Mon, May 15, 1995	3.70	3.77	3.67	3.67
380	NYSE	MOV	Fri, May 12, 1995	3.67	3.70	3.67	3.68
379	NYSE	MOV	Thu, May 11, 1995	3.67	3.77	3.67	3.67
378	NYSE	MOV	Wed, May 10, 1995	3.67	3.67	3.67	3.67
377	NYSE	MOV	Tue, May 9, 1995	3.67	3.67	3.67	3.67
376	NYSE	MOV	Mon, May 8, 1995	3.67	3.70	3.67	3.70
375	NYSE	MOV	Fri, May 5, 1995	3.70	3.70	3.70	3.70
374	NYSE	MOV	Thu, May 4, 1995	3.70	3.70	3.67	3.67
373	NYSE	MOV	Tue, May 2, 1995	3.70	3.70	3.70	3.70
372	NYSE	MOV	Mon, May 1, 1995	3.67	3.77	3.67	3.77
371	NYSE	MOV	Fri, Apr 28, 1995	3.67	3.67	3.67	3.67
370	NYSE	MOV	Thu, Apr 27, 1995	3.67	3.73	3.67	3.67
369	NYSE	MOV	Wed, Apr 26, 1995	3.72	3.72	3.72	3.72
368	NYSE	MOV	Tue, Apr 25, 1995	3.67	3.67	3.67	3.67
367	NYSE	MOV	Mon, Apr 24, 1995	3.73	3.73	3.73	3.73
366	NYSE	MOV	Fri, Apr 21, 1995	3.77	3.77	3.67	3.67
365	NYSE	MOV	Thu, Apr 20, 1995	3.70	3.73	3.67	3.67
364	NYSE	MOV	Wed, Apr 19, 1995	3.70	3.77	3.70	3.70
363	NYSE	MOV	Tue, Apr 18, 1995	3.73	3.73	3.73	3.73
362	NYSE	MOV	Mon, Apr 17, 1995	3.77	3.77	3.70	3.70
361	NYSE	MOV	Thu, Apr 13, 1995	3.73	3.80	3.70	3.80
360	NYSE	MOV	Wed, Apr 12, 1995	3.70	3.70	3.68	3.68
359	NYSE	MOV	Tue, Apr 11, 1995	3.70	3.70	3.67	3.70
358	NYSE	MOV	Mon, Apr 10, 1995	3.67	3.70	3.67	3.70
357	NYSE	MOV	Fri, Apr 7, 1995	3.67	3.67	3.67	3.67
356	NYSE	MOV	Thu, Apr 6, 1995	3.73	3.73	3.67	3.73
355	NYSE	MOV	Wed, Apr 5, 1995	3.67	3.67	3.67	3.67
354	NYSE	MOV	Tue, Apr 4, 1995	3.67	3.73	3.67	3.73
353	NYSE	MOV	Mon, Apr 3, 1995	3.73	3.73	3.73	3.73
352	NYSE	MOV	Fri, Mar 31, 1995	3.67	3.67	3.67	3.67
351	NYSE	MOV	Wed, Mar 29, 1995	3.67	3.73	3.67	3.73
350	NYSE	MOV	Tue, Mar 28, 1995	3.67	3.73	3.67	3.67
349	NYSE	MOV	Mon, Mar 27, 1995	3.73	3.73	3.67	3.73
348	NYSE	MOV	Fri, Mar 24, 1995	3.67	3.73	3.67	3.73
347	NYSE	MOV	Wed, Mar 22, 1995	3.70	3.70	3.67	3.67
346	NYSE	MOV	Tue, Mar 21, 1995	3.70	3.70	3.67	3.70
345	NYSE	MOV	Mon, Mar 20, 1995	3.73	3.73	3.73	3.73
344	NYSE	MOV	Thu, Mar 16, 1995	3.67	3.67	3.67	3.67
343	NYSE	MOV	Wed, Mar 15, 1995	3.73	3.73	3.73	3.73
342	NYSE	MOV	Tue, Mar 14, 1995	3.77	3.77	3.70	3.70
341	NYSE	MOV	Mon, Mar 13, 1995	3.77	3.77	3.70	3.70
340	NYSE	MOV	Thu, Mar 9, 1995	3.70	3.70	3.70	3.70
339	NYSE	MOV	Wed, Mar 8, 1995	3.70	3.70	3.70	3.70
338	NYSE	MOV	Tue, Mar 7, 1995	3.80	3.80	3.73	3.80
337	NYSE	MOV	Mon, Mar 6, 1995	3.80	3.83	3.80	3.83
336	NYSE	MOV	Fri, Mar 3, 1995	3.80	3.80	3.80	3.80
335	NYSE	MOV	Wed, Mar 1, 1995	3.80	3.80	3.80	3.80
334	NYSE	MOV	Tue, Feb 28, 1995	3.80	3.83	3.80	3.80
333	NYSE	MOV	Mon, Feb 27, 1995	3.82	3.82	3.80	3.80
332	NYSE	MOV	Fri, Feb 24, 1995	3.80	3.83	3.80	3.83
331	NYSE	MOV	Thu, Feb 23, 1995	3.82	3.82	3.82	3.82
330	NYSE	MOV	Wed, Feb 22, 1995	3.80	3.82	3.80	3.82
329	NYSE	MOV	Tue, Feb 21, 1995	3.80	3.83	3.80	3.80
328	NYSE	MOV	Fri, Feb 17, 1995	3.82	3.83	3.80	3.82
327	NYSE	MOV	Thu, Feb 16, 1995	3.80	3.83	3.80	3.83
326	NYSE	MOV	Wed, Feb 15, 1995	3.83	3.83	3.80	3.80
325	NYSE	MOV	Tue, Feb 14, 1995	3.80	3.83	3.80	3.83
324	NYSE	MOV	Mon, Feb 13, 1995	3.80	3.82	3.80	3.80
323	NYSE	MOV	Fri, Feb 10, 1995	3.80	3.80	3.80	3.80
322	NYSE	MOV	Thu, Feb 9, 1995	3.80	3.83	3.80	3.83
321	NYSE	MOV	Wed, Feb 8, 1995	3.80	3.80	3.80	3.80
320	NYSE	MOV	Tue, Feb 7, 1995	3.80	3.80	3.80	3.80
319	NYSE	MOV	Mon, Feb 6, 1995	3.80	3.80	3.80	3.80
318	NYSE	MOV	Fri, Feb 3, 1995	3.80	3.80	3.80	3.80
317	NYSE	MOV	Thu, Feb 2, 1995	3.80	3.80	3.80	3.80
316	NYSE	MOV	Wed, Feb 1, 1995	3.80	3.83	3.80	3.80
315	NYSE	MOV	Tue, Jan 31, 1995	3.80	3.87	3.80	3.87
314	NYSE	MOV	Mon, Jan 30, 1995	3.80	3.80	3.80	3.80
313	NYSE	MOV	Fri, Jan 27, 1995	3.80	3.80	3.80	3.80
312	NYSE	MOV	Thu, Jan 26, 1995	3.80	3.80	3.80	3.80
311	NYSE	MOV	Tue, Jan 24, 1995	3.80	3.87	3.80	3.87
310	NYSE	MOV	Mon, Jan 23, 1995	3.80	3.83	3.80	3.83
309	NYSE	MOV	Fri, Jan 20, 1995	3.80	3.83	3.80	3.83
308	NYSE	MOV	Thu, Jan 19, 1995	3.87	3.87	3.80	3.80
307	NYSE	MOV	Wed, Jan 18, 1995	3.80	3.87	3.80	3.80
306	NYSE	MOV	Tue, Jan 17, 1995	3.80	3.80	3.80	3.80
305	NYSE	MOV	Mon, Jan 16, 1995	3.87	3.87	3.83	3.83
304	NYSE	MOV	Fri, Jan 13, 1995	3.80	3.80	3.80	3.80
303	NYSE	MOV	Thu, Jan 12, 1995	3.80	3.87	3.80	3.87
302	NYSE	MOV	Wed, Jan 11, 1995	3.80	3.80	3.80	3.80
301	NYSE	MOV	Tue, Jan 10, 1995	3.80	3.90	3.80	3.83
300	NYSE	MOV	Mon, Jan 9, 1995	3.83	3.83	3.80	3.83
299	NYSE	MOV	Fri, Jan 6, 1995	3.87	3.90	3.80	3.83
298	NYSE	MOV	Thu, Jan 5, 1995	3.80	3.87	3.80	3.87
297	NYSE	MOV	Wed, Jan 4, 1995	3.87	3.87	3.80	3.80
296	NYSE	MOV	Fri, Dec 30, 1994	3.80	3.80	3.80	3.80
295	NYSE	MOV	Wed, Dec 28, 1994	3.80	3.90	3.80	3.83
294	NYSE	MOV	Tue, Dec 27, 1994	3.80	3.80	3.80	3.80
293	NYSE	MOV	Fri, Dec 23, 1994	3.80	3.83	3.80	3.83
292	NYSE	MOV	Thu, Dec 22, 1994	3.87	3.90	3.80	3.87
291	NYSE	MOV	Wed, Dec 21, 1994	3.90	3.90	3.80	3.90
290	NYSE	MOV	Tue, Dec 20, 1994	3.73	3.80	3.73	3.80
289	NYSE	MOV	Mon, Dec 19, 1994	3.73	3.73	3.73	3.73
288	NYSE	MOV	Fri, Dec 16, 1994	3.73	3.73	3.73	3.73
287	NYSE	MOV	Thu, Dec 15, 1994	3.77	3.77	3.73	3.77
286	NYSE	MOV	Wed, Dec 14, 1994	3.63	3.77	3.63	3.73
285	NYSE	MOV	Tue, Dec 13, 1994	3.57	3.73	3.57	3.73
284	NYSE	MOV	Mon, Dec 12, 1994	3.47	3.47	3.47	3.47
283	NYSE	MOV	Fri, Dec 9, 1994	3.47	3.50	3.47	3.50
282	NYSE	MOV	Thu, Dec 8, 1994	3.47	3.57	3.47	3.57
281	NYSE	MOV	Tue, Dec 6, 1994	3.47	3.47	3.47	3.47
280	NYSE	MOV	Wed, Nov 30, 1994	3.57	3.57	3.57	3.57
279	NYSE	MOV	Tue, Nov 29, 1994	3.47	3.57	3.47	3.50
278	NYSE	MOV	Mon, Nov 28, 1994	3.47	3.47	3.47	3.47
277	NYSE	MOV	Wed, Nov 23, 1994	3.50	3.50	3.50	3.50
276	NYSE	MOV	Tue, Nov 22, 1994	3.50	3.50	3.50	3.50
275	NYSE	MOV	Mon, Nov 21, 1994	3.53	3.53	3.53	3.53
274	NYSE	MOV	Fri, Nov 18, 1994	3.53	3.60	3.53	3.53
273	NYSE	MOV	Thu, Nov 17, 1994	3.47	3.60	3.47	3.60
272	NYSE	MOV	Wed, Nov 16, 1994	3.47	3.50	3.47	3.50
271	NYSE	MOV	Tue, Nov 15, 1994	3.47	3.47	3.47	3.47
270	NYSE	MOV	Mon, Nov 14, 1994	3.47	3.47	3.47	3.47
269	NYSE	MOV	Wed, Nov 9, 1994	3.47	3.47	3.47	3.47
268	NYSE	MOV	Mon, Nov 7, 1994	3.47	3.47	3.47	3.47
267	NYSE	MOV	Fri, Nov 4, 1994	3.47	3.47	3.47	3.47
266	NYSE	MOV	Thu, Nov 3, 1994	3.47	3.47	3.47	3.47
265	NYSE	MOV	Wed, Nov 2, 1994	3.47	3.47	3.47	3.47
264	NYSE	MOV	Tue, Nov 1, 1994	3.47	3.47	3.47	3.47
263	NYSE	MOV	Mon, Oct 31, 1994	3.53	3.53	3.47	3.47
262	NYSE	MOV	Fri, Oct 28, 1994	3.53	3.53	3.53	3.53
261	NYSE	MOV	Tue, Oct 25, 1994	3.53	3.53	3.53	3.53
260	NYSE	MOV	Mon, Oct 24, 1994	3.53	3.57	3.53	3.57
259	NYSE	MOV	Fri, Oct 21, 1994	3.53	3.55	3.53	3.55
258	NYSE	MOV	Thu, Oct 20, 1994	3.53	3.53	3.53	3.53
257	NYSE	MOV	Wed, Oct 19, 1994	3.57	3.57	3.57	3.57
256	NYSE	MOV	Tue, Oct 18, 1994	3.73	3.73	3.57	3.57
255	NYSE	MOV	Mon, Oct 17, 1994	3.77	3.77	3.73	3.73
254	NYSE	MOV	Fri, Oct 14, 1994	3.73	3.73	3.73	3.73
253	NYSE	MOV	Thu, Oct 13, 1994	3.73	3.73	3.73	3.73
252	NYSE	MOV	Wed, Oct 12, 1994	3.83	3.83	3.83	3.83
251	NYSE	MOV	Tue, Oct 11, 1994	3.73	3.73	3.73	3.73
250	NYSE	MOV	Mon, Oct 10, 1994	3.73	3.73	3.73	3.73
249	NYSE	MOV	Fri, Oct 7, 1994	3.73	3.73	3.73	3.73
248	NYSE	MOV	Thu, Oct 6, 1994	3.83	3.83	3.73	3.73
247	NYSE	MOV	Wed, Oct 5, 1994	3.73	3.73	3.73	3.73
246	NYSE	MOV	Tue, Oct 4, 1994	3.73	3.75	3.73	3.73
245	NYSE	MOV	Mon, Oct 3, 1994	3.73	3.73	3.73	3.73
244	NYSE	MOV	Fri, Sep 30, 1994	3.73	3.77	3.73	3.77
243	NYSE	MOV	Thu, Sep 29, 1994	3.73	3.73	3.73	3.73
242	NYSE	MOV	Wed, Sep 28, 1994	3.73	3.87	3.73	3.73
241	NYSE	MOV	Tue, Sep 27, 1994	3.77	3.77	3.77	3.77
240	NYSE	MOV	Mon, Sep 26, 1994	3.73	3.73	3.73	3.73
239	NYSE	MOV	Fri, Sep 23, 1994	3.73	3.77	3.73	3.73
238	NYSE	MOV	Thu, Sep 22, 1994	3.73	3.80	3.73	3.73
237	NYSE	MOV	Tue, Sep 20, 1994	3.77	3.78	3.73	3.77
236	NYSE	MOV	Mon, Sep 19, 1994	3.77	3.83	3.77	3.83
235	NYSE	MOV	Fri, Sep 16, 1994	3.77	3.77	3.77	3.77
234	NYSE	MOV	Thu, Sep 15, 1994	3.87	3.87	3.77	3.87
233	NYSE	MOV	Wed, Sep 14, 1994	3.77	3.87	3.77	3.80
232	NYSE	MOV	Tue, Sep 13, 1994	3.87	3.87	3.77	3.80
231	NYSE	MOV	Mon, Sep 12, 1994	3.82	3.87	3.77	3.77
230	NYSE	MOV	Fri, Sep 9, 1994	3.77	3.80	3.77	3.77
229	NYSE	MOV	Thu, Sep 8, 1994	3.77	3.77	3.77	3.77
228	NYSE	MOV	Wed, Sep 7, 1994	3.87	3.87	3.87	3.87
227	NYSE	MOV	Tue, Sep 6, 1994	3.87	3.87	3.77	3.77
226	NYSE	MOV	Fri, Sep 2, 1994	3.77	3.87	3.77	3.87
225	NYSE	MOV	Thu, Sep 1, 1994	3.87	3.87	3.77	3.87
224	NYSE	MOV	Wed, Aug 31, 1994	3.77	3.87	3.77	3.87
223	NYSE	MOV	Tue, Aug 30, 1994	3.77	3.87	3.77	3.87
222	NYSE	MOV	Mon, Aug 29, 1994	3.80	3.87	3.73	3.87
221	NYSE	MOV	Fri, Aug 26, 1994	3.70	3.80	3.70	3.77
220	NYSE	MOV	Thu, Aug 25, 1994	3.80	3.80	3.70	3.70
219	NYSE	MOV	Wed, Aug 24, 1994	3.63	3.80	3.63	3.73
218	NYSE	MOV	Tue, Aug 23, 1994	3.63	3.63	3.53	3.63
217	NYSE	MOV	Mon, Aug 22, 1994	3.53	3.63	3.53	3.63
216	NYSE	MOV	Fri, Aug 19, 1994	3.47	3.63	3.47	3.63
215	NYSE	MOV	Thu, Aug 18, 1994	3.57	3.57	3.47	3.57
214	NYSE	MOV	Wed, Aug 17, 1994	3.50	3.57	3.40	3.57
213	NYSE	MOV	Tue, Aug 16, 1994	3.33	3.50	3.33	3.50
212	NYSE	MOV	Mon, Aug 15, 1994	3.27	3.27	3.27	3.27
211	NYSE	MOV	Fri, Aug 12, 1994	3.20	3.27	3.20	3.20
210	NYSE	MOV	Thu, Aug 11, 1994	3.20	3.20	3.20	3.20
209	NYSE	MOV	Wed, Aug 10, 1994	3.33	3.33	3.20	3.33
208	NYSE	MOV	Tue, Aug 9, 1994	3.20	3.27	3.20	3.23
207	NYSE	MOV	Mon, Aug 8, 1994	3.33	3.33	3.33	3.33
206	NYSE	MOV	Fri, Aug 5, 1994	3.20	3.20	3.20	3.20
205	NYSE	MOV	Wed, Aug 3, 1994	3.20	3.20	3.20	3.20
204	NYSE	MOV	Tue, Aug 2, 1994	3.20	3.20	3.20	3.20
203	NYSE	MOV	Fri, Jul 29, 1994	3.20	3.20	3.20	3.20
202	NYSE	MOV	Thu, Jul 28, 1994	3.33	3.33	3.33	3.33
201	NYSE	MOV	Wed, Jul 27, 1994	3.20	3.20	3.20	3.20
200	NYSE	MOV	Tue, Jul 26, 1994	3.33	3.33	3.33	3.33
199	NYSE	MOV	Fri, Jul 22, 1994	3.20	3.20	3.20	3.20
198	NYSE	MOV	Thu, Jul 21, 1994	3.20	3.20	3.20	3.20
197	NYSE	MOV	Tue, Jul 19, 1994	3.33	3.33	3.20	3.20
196	NYSE	MOV	Mon, Jul 18, 1994	3.20	3.20	3.20	3.20
195	NYSE	MOV	Fri, Jul 15, 1994	3.20	3.33	3.20	3.33
194	NYSE	MOV	Thu, Jul 14, 1994	3.20	3.20	3.20	3.20
193	NYSE	MOV	Wed, Jul 13, 1994	3.20	3.20	3.20	3.20
192	NYSE	MOV	Mon, Jul 11, 1994	3.20	3.20	3.20	3.20
191	NYSE	MOV	Fri, Jul 8, 1994	3.20	3.23	3.20	3.22
190	NYSE	MOV	Thu, Jul 7, 1994	3.20	3.20	3.20	3.20
189	NYSE	MOV	Wed, Jul 6, 1994	3.20	3.20	3.20	3.20
188	NYSE	MOV	Tue, Jul 5, 1994	3.20	3.23	3.20	3.23
187	NYSE	MOV	Fri, Jul 1, 1994	3.20	3.20	3.20	3.20
186	NYSE	MOV	Thu, Jun 30, 1994	3.20	3.20	3.20	3.20
185	NYSE	MOV	Wed, Jun 29, 1994	3.20	3.30	3.20	3.20
184	NYSE	MOV	Tue, Jun 28, 1994	3.20	3.30	3.20	3.30
183	NYSE	MOV	Mon, Jun 27, 1994	3.20	3.20	3.20	3.20
182	NYSE	MOV	Fri, Jun 24, 1994	3.30	3.30	3.30	3.30
181	NYSE	MOV	Thu, Jun 23, 1994	3.20	3.20	3.20	3.20
180	NYSE	MOV	Wed, Jun 22, 1994	3.20	3.20	3.20	3.20
179	NYSE	MOV	Mon, Jun 20, 1994	3.20	3.20	3.20	3.20
178	NYSE	MOV	Fri, Jun 17, 1994	3.20	3.20	3.20	3.20
177	NYSE	MOV	Thu, Jun 16, 1994	3.20	3.20	3.20	3.20
176	NYSE	MOV	Wed, Jun 15, 1994	3.33	3.33	3.20	3.20
175	NYSE	MOV	Tue, Jun 14, 1994	3.20	3.23	3.20	3.23
174	NYSE	MOV	Mon, Jun 13, 1994	3.33	3.33	3.30	3.30
173	NYSE	MOV	Fri, Jun 10, 1994	3.27	3.30	3.20	3.30
172	NYSE	MOV	Thu, Jun 9, 1994	3.20	3.20	3.20	3.20
171	NYSE	MOV	Wed, Jun 8, 1994	3.30	3.30	3.23	3.30
170	NYSE	MOV	Tue, Jun 7, 1994	3.20	3.20	3.20	3.20
169	NYSE	MOV	Fri, Jun 3, 1994	3.30	3.30	3.20	3.20
168	NYSE	MOV	Thu, Jun 2, 1994	3.20	3.20	3.20	3.20
167	NYSE	MOV	Wed, Jun 1, 1994	3.33	3.33	3.20	3.20
166	NYSE	MOV	Tue, May 31, 1994	3.27	3.27	3.27	3.27
165	NYSE	MOV	Fri, May 27, 1994	3.27	3.27	3.27	3.27
164	NYSE	MOV	Thu, May 26, 1994	3.27	3.40	3.27	3.33
163	NYSE	MOV	Wed, May 25, 1994	3.27	3.27	3.27	3.27
162	NYSE	MOV	Tue, May 24, 1994	3.40	3.40	3.27	3.27
161	NYSE	MOV	Mon, May 23, 1994	3.30	3.33	3.27	3.27
160	NYSE	MOV	Fri, May 20, 1994	3.30	3.30	3.30	3.30
159	NYSE	MOV	Thu, May 19, 1994	3.30	3.40	3.30	3.30
158	NYSE	MOV	Wed, May 18, 1994	3.30	3.33	3.30	3.30
157	NYSE	MOV	Tue, May 17, 1994	3.30	3.33	3.30	3.33
156	NYSE	MOV	Mon, May 16, 1994	3.30	3.37	3.30	3.37
155	NYSE	MOV	Fri, May 13, 1994	3.30	3.33	3.30	3.30
154	NYSE	MOV	Thu, May 12, 1994	3.40	3.40	3.33	3.33
153	NYSE	MOV	Wed, May 11, 1994	3.30	3.40	3.30	3.40
152	NYSE	MOV	Tue, May 10, 1994	3.30	3.30	3.30	3.30
151	NYSE	MOV	Fri, May 6, 1994	3.40	3.40	3.30	3.30
150	NYSE	MOV	Thu, May 5, 1994	3.33	3.33	3.30	3.33
149	NYSE	MOV	Wed, May 4, 1994	3.30	3.40	3.30	3.30
148	NYSE	MOV	Tue, May 3, 1994	3.40	3.40	3.30	3.30
147	NYSE	MOV	Mon, May 2, 1994	3.30	3.40	3.30	3.40
146	NYSE	MOV	Fri, Apr 29, 1994	3.27	3.37	3.27	3.37
145	NYSE	MOV	Thu, Apr 28, 1994	3.37	3.37	3.27	3.27
144	NYSE	MOV	Tue, Apr 26, 1994	3.33	3.37	3.27	3.37
143	NYSE	MOV	Fri, Apr 22, 1994	3.33	3.33	3.33	3.33
142	NYSE	MOV	Thu, Apr 21, 1994	3.47	3.47	3.23	3.23
141	NYSE	MOV	Wed, Apr 20, 1994	3.23	3.33	3.23	3.27
140	NYSE	MOV	Tue, Apr 19, 1994	3.37	3.37	3.23	3.23
139	NYSE	MOV	Mon, Apr 18, 1994	3.37	3.43	3.33	3.33
138	NYSE	MOV	Fri, Apr 15, 1994	3.33	3.43	3.33	3.43
137	NYSE	MOV	Thu, Apr 14, 1994	3.33	3.43	3.33	3.43
136	NYSE	MOV	Wed, Apr 13, 1994	3.43	3.43	3.33	3.33
135	NYSE	MOV	Tue, Apr 12, 1994	3.37	3.47	3.33	3.37
134	NYSE	MOV	Mon, Apr 11, 1994	3.47	3.47	3.37	3.47
133	NYSE	MOV	Fri, Apr 8, 1994	3.40	3.47	3.37	3.47
132	NYSE	MOV	Thu, Apr 7, 1994	3.57	3.57	3.40	3.40
131	NYSE	MOV	Wed, Apr 6, 1994	3.57	3.57	3.53	3.53
130	NYSE	MOV	Tue, Apr 5, 1994	3.47	3.63	3.43	3.63
129	NYSE	MOV	Mon, Apr 4, 1994	3.47	3.47	3.40	3.43
128	NYSE	MOV	Thu, Mar 31, 1994	3.43	3.47	3.43	3.47
127	NYSE	MOV	Wed, Mar 30, 1994	3.43	3.50	3.43	3.43
126	NYSE	MOV	Tue, Mar 29, 1994	3.43	3.43	3.43	3.43
125	NYSE	MOV	Mon, Mar 28, 1994	3.53	3.53	3.40	3.50
124	NYSE	MOV	Fri, Mar 25, 1994	3.37	3.57	3.33	3.50
123	NYSE	MOV	Thu, Mar 24, 1994	3.37	3.37	3.30	3.30
122	NYSE	MOV	Wed, Mar 23, 1994	3.33	3.37	3.33	3.37
121	NYSE	MOV	Tue, Mar 22, 1994	3.27	3.33	3.27	3.33
120	NYSE	MOV	Mon, Mar 21, 1994	3.37	3.37	3.27	3.30
119	NYSE	MOV	Fri, Mar 18, 1994	3.37	3.50	3.30	3.37
118	NYSE	MOV	Thu, Mar 17, 1994	3.37	3.37	3.37	3.37
117	NYSE	MOV	Wed, Mar 16, 1994	3.50	3.50	3.43	3.43
116	NYSE	MOV	Tue, Mar 15, 1994	3.40	3.50	3.37	3.50
115	NYSE	MOV	Mon, Mar 14, 1994	3.37	3.50	3.37	3.37
114	NYSE	MOV	Fri, Mar 11, 1994	3.50	3.50	3.37	3.50
113	NYSE	MOV	Thu, Mar 10, 1994	3.50	3.50	3.40	3.47
112	NYSE	MOV	Wed, Mar 9, 1994	3.40	3.47	3.40	3.40
111	NYSE	MOV	Tue, Mar 8, 1994	3.40	3.50	3.40	3.50
110	NYSE	MOV	Mon, Mar 7, 1994	3.40	3.47	3.40	3.47
109	NYSE	MOV	Fri, Mar 4, 1994	3.47	3.47	3.37	3.47
108	NYSE	MOV	Thu, Mar 3, 1994	3.47	3.47	3.37	3.47
107	NYSE	MOV	Wed, Mar 2, 1994	3.37	3.47	3.37	3.47
106	NYSE	MOV	Tue, Mar 1, 1994	3.57	3.67	3.40	3.40
105	NYSE	MOV	Mon, Feb 28, 1994	3.57	3.67	3.57	3.57
104	NYSE	MOV	Fri, Feb 25, 1994	3.67	3.67	3.57	3.67
103	NYSE	MOV	Thu, Feb 24, 1994	3.67	3.67	3.53	3.57
102	NYSE	MOV	Wed, Feb 23, 1994	3.53	3.67	3.53	3.67
101	NYSE	MOV	Tue, Feb 22, 1994	3.67	3.67	3.53	3.60
100	NYSE	MOV	Fri, Feb 18, 1994	3.53	3.67	3.53	3.67
99	NYSE	MOV	Thu, Feb 17, 1994	3.53	3.63	3.53	3.63
98	NYSE	MOV	Wed, Feb 16, 1994	3.53	3.63	3.53	3.63
97	NYSE	MOV	Tue, Feb 15, 1994	3.63	3.63	3.53	3.53
96	NYSE	MOV	Mon, Feb 14, 1994	3.50	3.63	3.50	3.63
95	NYSE	MOV	Fri, Feb 11, 1994	3.47	3.47	3.47	3.47
94	NYSE	MOV	Thu, Feb 10, 1994	3.47	3.53	3.47	3.47
93	NYSE	MOV	Wed, Feb 9, 1994	3.47	3.50	3.47	3.47
92	NYSE	MOV	Tue, Feb 8, 1994	3.47	3.53	3.47	3.47
91	NYSE	MOV	Mon, Feb 7, 1994	3.63	3.63	3.47	3.47
90	NYSE	MOV	Fri, Feb 4, 1994	3.63	3.70	3.63	3.63
89	NYSE	MOV	Thu, Feb 3, 1994	3.73	3.73	3.63	3.63
88	NYSE	MOV	Wed, Feb 2, 1994	3.73	3.73	3.63	3.70
87	NYSE	MOV	Tue, Feb 1, 1994	3.70	3.77	3.63	3.63
86	NYSE	MOV	Mon, Jan 31, 1994	3.77	3.77	3.70	3.70
85	NYSE	MOV	Fri, Jan 28, 1994	3.70	3.77	3.70	3.70
84	NYSE	MOV	Thu, Jan 27, 1994	3.77	3.77	3.70	3.70
83	NYSE	MOV	Wed, Jan 26, 1994	3.80	3.80	3.70	3.73
82	NYSE	MOV	Tue, Jan 25, 1994	3.80	3.80	3.70	3.80
81	NYSE	MOV	Mon, Jan 24, 1994	3.73	3.80	3.67	3.80
80	NYSE	MOV	Fri, Jan 21, 1994	3.53	3.73	3.50	3.67
79	NYSE	MOV	Thu, Jan 20, 1994	3.40	3.50	3.30	3.50
78	NYSE	MOV	Wed, Jan 19, 1994	3.40	3.40	3.33	3.40
77	NYSE	MOV	Tue, Jan 18, 1994	3.30	3.40	3.27	3.40
76	NYSE	MOV	Mon, Jan 17, 1994	3.17	3.30	3.17	3.20
75	NYSE	MOV	Fri, Jan 14, 1994	3.27	3.27	3.17	3.17
74	NYSE	MOV	Thu, Jan 13, 1994	3.27	3.27	3.17	3.27
73	NYSE	MOV	Wed, Jan 12, 1994	3.27	3.27	3.17	3.17
72	NYSE	MOV	Tue, Jan 11, 1994	3.27	3.27	3.17	3.17
71	NYSE	MOV	Mon, Jan 10, 1994	3.27	3.27	3.17	3.20
70	NYSE	MOV	Fri, Jan 7, 1994	3.27	3.27	3.20	3.23
69	NYSE	MOV	Thu, Jan 6, 1994	3.17	3.27	3.17	3.27
68	NYSE	MOV	Wed, Jan 5, 1994	3.13	3.27	3.13	3.17
67	NYSE	MOV	Tue, Jan 4, 1994	3.27	3.27	3.13	3.13
66	NYSE	MOV	Mon, Jan 3, 1994	3.23	3.27	3.17	3.27
65	NYSE	MOV	Fri, Dec 31, 1993	3.13	3.27	3.13	3.23
64	NYSE	MOV	Thu, Dec 30, 1993	3.17	3.27	3.13	3.13
63	NYSE	MOV	Wed, Dec 29, 1993	3.27	3.27	3.17	3.20
62	NYSE	MOV	Tue, Dec 28, 1993	3.20	3.27	3.17	3.20
61	NYSE	MOV	Mon, Dec 27, 1993	3.17	3.20	3.17	3.17
60	NYSE	MOV	Thu, Dec 23, 1993	3.27	3.27	3.17	3.17
59	NYSE	MOV	Wed, Dec 22, 1993	3.17	3.20	3.17	3.20
58	NYSE	MOV	Tue, Dec 21, 1993	3.17	3.20	3.17	3.17
57	NYSE	MOV	Mon, Dec 20, 1993	3.27	3.27	3.17	3.17
56	NYSE	MOV	Fri, Dec 17, 1993	3.33	3.33	3.17	3.27
55	NYSE	MOV	Thu, Dec 16, 1993	3.33	3.43	3.33	3.40
54	NYSE	MOV	Wed, Dec 15, 1993	3.43	3.47	3.33	3.33
53	NYSE	MOV	Tue, Dec 14, 1993	3.43	3.47	3.43	3.43
52	NYSE	MOV	Mon, Dec 13, 1993	3.57	3.60	3.43	3.47
51	NYSE	MOV	Fri, Dec 10, 1993	3.57	3.57	3.57	3.57
50	NYSE	MOV	Thu, Dec 9, 1993	3.63	3.63	3.57	3.63
49	NYSE	MOV	Wed, Dec 8, 1993	3.57	3.63	3.57	3.57
48	NYSE	MOV	Tue, Dec 7, 1993	3.57	3.60	3.57	3.60
47	NYSE	MOV	Mon, Dec 6, 1993	3.63	3.67	3.57	3.57
46	NYSE	MOV	Fri, Dec 3, 1993	3.63	3.63	3.57	3.57
45	NYSE	MOV	Thu, Dec 2, 1993	3.63	3.63	3.57	3.63
44	NYSE	MOV	Wed, Dec 1, 1993	3.60	3.63	3.57	3.63
43	NYSE	MOV	Tue, Nov 30, 1993	3.47	3.60	3.47	3.60
42	NYSE	MOV	Mon, Nov 29, 1993	3.53	3.60	3.47	3.47
41	NYSE	MOV	Fri, Nov 26, 1993	3.57	3.60	3.43	3.47
40	NYSE	MOV	Wed, Nov 24, 1993	3.43	3.67	3.43	3.60
39	NYSE	MOV	Tue, Nov 23, 1993	3.40	3.43	3.33	3.43
38	NYSE	MOV	Mon, Nov 22, 1993	3.53	3.53	3.30	3.40
37	NYSE	MOV	Fri, Nov 19, 1993	3.40	3.53	3.37	3.50
36	NYSE	MOV	Thu, Nov 18, 1993	3.27	3.40	3.27	3.40
35	NYSE	MOV	Wed, Nov 17, 1993	3.20	3.33	3.20	3.23
34	NYSE	MOV	Tue, Nov 16, 1993	3.17	3.17	3.10	3.17
33	NYSE	MOV	Mon, Nov 15, 1993	3.10	3.20	3.10	3.10
32	NYSE	MOV	Fri, Nov 12, 1993	3.17	3.17	3.07	3.17
31	NYSE	MOV	Thu, Nov 11, 1993	3.17	3.17	3.07	3.17
30	NYSE	MOV	Wed, Nov 10, 1993	3.20	3.20	3.10	3.10
29	NYSE	MOV	Tue, Nov 9, 1993	3.20	3.20	3.13	3.20
28	NYSE	MOV	Mon, Nov 8, 1993	3.10	3.23	3.07	3.20
27	NYSE	MOV	Fri, Nov 5, 1993	3.13	3.20	2.80	3.03
26	NYSE	MOV	Thu, Nov 4, 1993	3.33	3.40	3.17	3.17
25	NYSE	MOV	Wed, Nov 3, 1993	3.40	3.40	3.33	3.33
24	NYSE	MOV	Tue, Nov 2, 1993	3.40	3.40	3.33	3.33
23	NYSE	MOV	Mon, Nov 1, 1993	3.40	3.40	3.33	3.33
22	NYSE	MOV	Fri, Oct 29, 1993	3.40	3.40	3.40	3.40
21	NYSE	MOV	Thu, Oct 28, 1993	3.43	3.50	3.40	3.40
20	NYSE	MOV	Wed, Oct 27, 1993	3.50	3.50	3.43	3.43
19	NYSE	MOV	Tue, Oct 26, 1993	3.43	3.50	3.43	3.50
18	NYSE	MOV	Mon, Oct 25, 1993	3.50	3.50	3.43	3.47
17	NYSE	MOV	Fri, Oct 22, 1993	3.50	3.50	3.43	3.50
16	NYSE	MOV	Thu, Oct 21, 1993	3.60	3.60	3.43	3.43
15	NYSE	MOV	Wed, Oct 20, 1993	3.67	3.70	3.60	3.60
14	NYSE	MOV	Tue, Oct 19, 1993	3.67	3.77	3.67	3.67
13	NYSE	MOV	Mon, Oct 18, 1993	3.77	3.77	3.67	3.67
12	NYSE	MOV	Fri, Oct 15, 1993	3.80	3.80	3.67	3.67
11	NYSE	MOV	Thu, Oct 14, 1993	3.73	3.80	3.73	3.73
10	NYSE	MOV	Wed, Oct 13, 1993	3.73	3.80	3.73	3.73
9	NYSE	MOV	Tue, Oct 12, 1993	3.80	3.80	3.73	3.73
8	NYSE	MOV	Mon, Oct 11, 1993	3.73	3.80	3.73	3.73
7	NYSE	MOV	Fri, Oct 8, 1993	3.73	3.80	3.73	3.80
6	NYSE	MOV	Thu, Oct 7, 1993	3.73	3.80	3.73	3.73
5	NYSE	MOV	Wed, Oct 6, 1993	3.73	3.80	3.73	3.73
4	NYSE	MOV	Tue, Oct 5, 1993	3.80	3.80	3.73	3.73
3	NYSE	MOV	Mon, Oct 4, 1993	3.73	3.80	3.73	3.73
2	NYSE	MOV	Fri, Oct 1, 1993	3.80	3.80	3.73	3.73
1	NYSE	MOV	Thu, Sep 30, 1993	3.73	3.80	3.73	3.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Movado Group Inc NYSE:MOV 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