Blackrock Muniyield Quality Fund Inc NYSE:MQY Historical Prices

Below are the 7186 trading days of historical prices for MQY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7186	NYSE	MQY	Wed, Mar 6, 2024	12.43	12.47	12.41	12.43
7185	NYSE	MQY	Tue, Mar 5, 2024	12.37	12.44	12.37	12.40
7184	NYSE	MQY	Mon, Mar 4, 2024	12.34	12.44	12.34	12.36
7183	NYSE	MQY	Fri, Mar 1, 2024	12.30	12.37	12.26	12.36
7182	NYSE	MQY	Thu, Feb 29, 2024	12.25	12.33	12.25	12.29
7181	NYSE	MQY	Wed, Feb 28, 2024	12.14	12.25	12.14	12.24
7180	NYSE	MQY	Tue, Feb 27, 2024	12.18	12.20	12.15	12.16
7179	NYSE	MQY	Mon, Feb 26, 2024	12.26	12.35	12.16	12.19
7178	NYSE	MQY	Fri, Feb 23, 2024	12.28	12.31	12.24	12.25
7177	NYSE	MQY	Thu, Feb 22, 2024	12.27	12.28	12.23	12.26
7176	NYSE	MQY	Wed, Feb 21, 2024	12.27	12.28	12.22	12.25
7175	NYSE	MQY	Tue, Feb 20, 2024	12.25	12.29	12.24	12.27
7174	NYSE	MQY	Fri, Feb 16, 2024	12.28	12.28	12.20	12.25
7173	NYSE	MQY	Thu, Feb 15, 2024	12.28	12.33	12.26	12.30
7172	NYSE	MQY	Wed, Feb 14, 2024	12.09	12.25	12.09	12.25
7171	NYSE	MQY	Tue, Feb 13, 2024	12.11	12.16	12.06	12.09
7170	NYSE	MQY	Mon, Feb 12, 2024	12.27	12.27	12.11	12.19
7169	NYSE	MQY	Fri, Feb 9, 2024	12.16	12.20	12.09	12.11
7168	NYSE	MQY	Thu, Feb 8, 2024	12.18	12.19	12.13	12.16
7167	NYSE	MQY	Wed, Feb 7, 2024	12.19	12.23	12.14	12.19
7166	NYSE	MQY	Tue, Feb 6, 2024	12.16	12.18	12.13	12.16
7165	NYSE	MQY	Mon, Feb 5, 2024	12.16	12.20	12.10	12.15
7164	NYSE	MQY	Fri, Feb 2, 2024	12.22	12.27	12.20	12.23
7163	NYSE	MQY	Thu, Feb 1, 2024	12.25	12.32	12.25	12.32
7162	NYSE	MQY	Wed, Jan 31, 2024	12.15	12.26	12.12	12.16
7161	NYSE	MQY	Tue, Jan 30, 2024	12.13	12.13	12.06	12.10
7160	NYSE	MQY	Mon, Jan 29, 2024	11.99	12.08	11.96	12.08
7159	NYSE	MQY	Fri, Jan 26, 2024	12.08	12.08	11.95	11.98
7158	NYSE	MQY	Thu, Jan 25, 2024	12.09	12.09	12.01	12.03
7157	NYSE	MQY	Wed, Jan 24, 2024	12.16	12.16	12.01	12.03
7156	NYSE	MQY	Tue, Jan 23, 2024	12.05	12.26	12.03	12.05
7155	NYSE	MQY	Mon, Jan 22, 2024	11.99	12.09	11.99	12.07
7154	NYSE	MQY	Fri, Jan 19, 2024	11.93	11.97	11.81	11.94
7153	NYSE	MQY	Thu, Jan 18, 2024	11.98	12.01	11.89	11.92
7152	NYSE	MQY	Wed, Jan 17, 2024	12.04	12.04	11.96	11.98
7151	NYSE	MQY	Tue, Jan 16, 2024	12.22	12.31	12.05	12.09
7150	NYSE	MQY	Fri, Jan 12, 2024	12.26	12.30	12.19	12.22
7149	NYSE	MQY	Thu, Jan 11, 2024	12.29	12.31	12.22	12.26
7148	NYSE	MQY	Wed, Jan 10, 2024	12.43	12.43	12.31	12.28
7147	NYSE	MQY	Tue, Jan 9, 2024	12.47	12.48	12.33	12.39
7146	NYSE	MQY	Mon, Jan 8, 2024	12.29	12.48	12.25	12.47
7145	NYSE	MQY	Fri, Jan 5, 2024	12.27	12.31	12.18	12.23
7144	NYSE	MQY	Thu, Jan 4, 2024	12.24	12.27	12.19	12.27
7143	NYSE	MQY	Wed, Jan 3, 2024	12.28	12.35	12.27	12.33
7142	NYSE	MQY	Tue, Jan 2, 2024	12.20	12.34	12.15	12.27
7141	NYSE	MQY	Fri, Dec 29, 2023	12.19	12.28	12.13	12.19
7140	NYSE	MQY	Thu, Dec 28, 2023	12.27	12.35	12.14	12.17
7139	NYSE	MQY	Wed, Dec 27, 2023	12.37	12.42	12.29	12.33
7138	NYSE	MQY	Tue, Dec 26, 2023	12.39	12.43	12.28	12.29
7137	NYSE	MQY	Fri, Dec 22, 2023	12.33	12.42	12.31	12.33
7136	NYSE	MQY	Thu, Dec 21, 2023	12.46	12.46	12.25	12.34
7135	NYSE	MQY	Wed, Dec 20, 2023	12.33	12.34	12.24	12.34
7134	NYSE	MQY	Tue, Dec 19, 2023	12.10	12.33	12.10	12.33
7133	NYSE	MQY	Mon, Dec 18, 2023	12.10	12.10	12.03	12.10
7132	NYSE	MQY	Fri, Dec 15, 2023	12.09	12.13	12.04	12.06
7131	NYSE	MQY	Thu, Dec 14, 2023	11.91	12.09	11.88	12.09
7130	NYSE	MQY	Wed, Dec 13, 2023	11.80	11.90	11.74	11.84
7129	NYSE	MQY	Tue, Dec 12, 2023	11.74	11.81	11.69	11.80
7128	NYSE	MQY	Mon, Dec 11, 2023	11.73	11.76	11.68	11.72
7127	NYSE	MQY	Fri, Dec 8, 2023	11.77	11.79	11.73	11.78
7126	NYSE	MQY	Thu, Dec 7, 2023	11.70	11.78	11.68	11.78
7125	NYSE	MQY	Wed, Dec 6, 2023	11.71	11.71	11.60	11.67
7124	NYSE	MQY	Tue, Dec 5, 2023	11.65	11.69	11.60	11.66
7123	NYSE	MQY	Mon, Dec 4, 2023	11.62	11.67	11.56	11.58
7122	NYSE	MQY	Fri, Dec 1, 2023	11.46	11.62	11.43	11.62
7121	NYSE	MQY	Thu, Nov 30, 2023	11.57	11.57	11.32	11.41
7120	NYSE	MQY	Wed, Nov 29, 2023	11.40	11.52	11.34	11.50
7119	NYSE	MQY	Tue, Nov 28, 2023	11.17	11.33	11.15	11.33
7118	NYSE	MQY	Mon, Nov 27, 2023	11.34	11.34	11.15	11.17
7117	NYSE	MQY	Fri, Nov 24, 2023	11.36	11.38	11.26	11.30
7116	NYSE	MQY	Wed, Nov 22, 2023	11.29	11.35	11.22	11.31
7115	NYSE	MQY	Tue, Nov 21, 2023	11.32	11.36	11.22	11.29
7114	NYSE	MQY	Mon, Nov 20, 2023	11.19	11.32	11.18	11.32
7113	NYSE	MQY	Fri, Nov 17, 2023	11.07	11.22	11.07	11.17
7112	NYSE	MQY	Thu, Nov 16, 2023	10.90	11.15	10.87	11.07
7111	NYSE	MQY	Wed, Nov 15, 2023	10.72	10.81	10.67	10.77
7110	NYSE	MQY	Tue, Nov 14, 2023	10.58	10.72	10.58	10.69
7109	NYSE	MQY	Mon, Nov 13, 2023	10.56	10.58	10.53	10.51
7108	NYSE	MQY	Fri, Nov 10, 2023	10.57	10.61	10.55	10.59
7107	NYSE	MQY	Thu, Nov 9, 2023	10.64	10.64	10.50	10.50
7106	NYSE	MQY	Wed, Nov 8, 2023	10.70	10.70	10.57	10.62
7105	NYSE	MQY	Tue, Nov 7, 2023	10.53	10.64	10.52	10.64
7104	NYSE	MQY	Mon, Nov 6, 2023	10.51	10.51	10.38	10.48
7103	NYSE	MQY	Fri, Nov 3, 2023	10.48	10.68	10.48	10.53
7102	NYSE	MQY	Thu, Nov 2, 2023	10.27	10.41	10.27	10.39
7101	NYSE	MQY	Wed, Nov 1, 2023	9.99	10.19	9.96	10.19
7100	NYSE	MQY	Tue, Oct 31, 2023	9.95	10.01	9.94	9.94
7099	NYSE	MQY	Mon, Oct 30, 2023	9.88	9.96	9.88	9.93
7098	NYSE	MQY	Fri, Oct 27, 2023	9.95	9.95	9.86	9.92
7097	NYSE	MQY	Thu, Oct 26, 2023	9.82	9.92	9.82	9.91
7096	NYSE	MQY	Wed, Oct 25, 2023	9.99	9.99	9.82	9.86
7095	NYSE	MQY	Tue, Oct 24, 2023	9.96	10.03	9.94	10.00
7094	NYSE	MQY	Mon, Oct 23, 2023	9.93	10.00	9.89	9.91
7093	NYSE	MQY	Fri, Oct 20, 2023	10.03	10.08	9.95	10.00
7092	NYSE	MQY	Thu, Oct 19, 2023	10.12	10.12	10.01	10.05
7091	NYSE	MQY	Wed, Oct 18, 2023	10.15	10.18	10.02	10.10
7090	NYSE	MQY	Tue, Oct 17, 2023	10.28	10.28	10.14	10.19
7089	NYSE	MQY	Mon, Oct 16, 2023	10.41	10.43	10.30	10.35
7088	NYSE	MQY	Fri, Oct 13, 2023	10.49	10.49	10.36	10.42
7087	NYSE	MQY	Thu, Oct 12, 2023	10.42	10.46	10.28	10.28
7086	NYSE	MQY	Wed, Oct 11, 2023	10.36	10.43	10.33	10.41
7085	NYSE	MQY	Tue, Oct 10, 2023	10.30	10.32	10.25	10.30
7084	NYSE	MQY	Mon, Oct 9, 2023	10.21	10.29	10.20	10.27
7083	NYSE	MQY	Fri, Oct 6, 2023	10.27	10.28	10.13	10.23
7082	NYSE	MQY	Thu, Oct 5, 2023	10.38	10.40	10.24	10.29
7081	NYSE	MQY	Wed, Oct 4, 2023	10.36	10.42	10.34	10.37
7080	NYSE	MQY	Tue, Oct 3, 2023	10.29	10.35	10.22	10.35
7079	NYSE	MQY	Mon, Oct 2, 2023	10.23	10.36	10.22	10.26
7078	NYSE	MQY	Fri, Sep 29, 2023	10.28	10.34	10.23	10.23
7077	NYSE	MQY	Thu, Sep 28, 2023	10.25	10.33	10.20	10.24
7076	NYSE	MQY	Wed, Sep 27, 2023	10.44	10.44	10.26	10.27
7075	NYSE	MQY	Tue, Sep 26, 2023	10.48	10.50	10.40	10.40
7074	NYSE	MQY	Mon, Sep 25, 2023	10.73	10.73	10.51	10.52
7073	NYSE	MQY	Fri, Sep 22, 2023	10.75	10.80	10.70	10.74
7072	NYSE	MQY	Thu, Sep 21, 2023	10.80	10.80	10.72	10.73
7071	NYSE	MQY	Wed, Sep 20, 2023	10.82	10.86	10.81	10.82
7070	NYSE	MQY	Tue, Sep 19, 2023	10.78	10.80	10.76	10.76
7069	NYSE	MQY	Mon, Sep 18, 2023	10.77	10.81	10.77	10.79
7068	NYSE	MQY	Fri, Sep 15, 2023	10.85	10.85	10.78	10.78
7067	NYSE	MQY	Thu, Sep 14, 2023	10.89	10.92	10.80	10.83
7066	NYSE	MQY	Wed, Sep 13, 2023	10.91	10.97	10.90	10.89
7065	NYSE	MQY	Tue, Sep 12, 2023	10.97	10.97	10.88	10.92
7064	NYSE	MQY	Mon, Sep 11, 2023	11.01	11.01	10.91	10.94
7063	NYSE	MQY	Fri, Sep 8, 2023	10.97	11.02	10.94	10.95
7062	NYSE	MQY	Thu, Sep 7, 2023	11.09	11.09	10.96	10.98
7061	NYSE	MQY	Wed, Sep 6, 2023	11.06	11.09	11.03	11.04
7060	NYSE	MQY	Tue, Sep 5, 2023	11.11	11.12	11.05	11.07
7059	NYSE	MQY	Fri, Sep 1, 2023	11.15	11.15	11.05	11.09
7058	NYSE	MQY	Thu, Aug 31, 2023	11.12	11.17	11.08	11.09
7057	NYSE	MQY	Wed, Aug 30, 2023	11.11	11.17	11.08	11.09
7056	NYSE	MQY	Tue, Aug 29, 2023	11.03	11.15	11.03	11.10
7055	NYSE	MQY	Mon, Aug 28, 2023	11.08	11.10	11.03	11.03
7054	NYSE	MQY	Fri, Aug 25, 2023	11.07	11.10	11.01	11.07
7053	NYSE	MQY	Thu, Aug 24, 2023	11.10	11.11	11.05	11.07
7052	NYSE	MQY	Wed, Aug 23, 2023	11.09	11.17	11.09	11.09
7051	NYSE	MQY	Tue, Aug 22, 2023	11.09	11.16	11.08	11.08
7050	NYSE	MQY	Mon, Aug 21, 2023	11.17	11.17	11.07	11.12
7049	NYSE	MQY	Fri, Aug 18, 2023	11.17	11.25	11.14	11.14
7048	NYSE	MQY	Thu, Aug 17, 2023	11.23	11.25	11.17	11.19
7047	NYSE	MQY	Wed, Aug 16, 2023	11.30	11.36	11.19	11.19
7046	NYSE	MQY	Tue, Aug 15, 2023	11.37	11.43	11.31	11.33
7045	NYSE	MQY	Mon, Aug 14, 2023	11.47	11.48	11.40	11.40
7044	NYSE	MQY	Fri, Aug 11, 2023	11.39	11.55	11.39	11.49
7043	NYSE	MQY	Thu, Aug 10, 2023	11.42	11.48	11.39	11.39
7042	NYSE	MQY	Wed, Aug 9, 2023	11.38	11.45	11.37	11.45
7041	NYSE	MQY	Tue, Aug 8, 2023	11.47	11.47	11.35	11.37
7040	NYSE	MQY	Mon, Aug 7, 2023	11.53	11.59	11.35	11.40
7039	NYSE	MQY	Fri, Aug 4, 2023	11.45	11.52	11.43	11.48
7038	NYSE	MQY	Thu, Aug 3, 2023	11.64	11.64	11.40	11.44
7037	NYSE	MQY	Wed, Aug 2, 2023	11.78	11.78	11.67	11.72
7036	NYSE	MQY	Tue, Aug 1, 2023	11.86	11.89	11.80	11.82
7035	NYSE	MQY	Mon, Jul 31, 2023	11.84	11.90	11.82	11.86
7034	NYSE	MQY	Fri, Jul 28, 2023	11.81	11.87	11.78	11.86
7033	NYSE	MQY	Thu, Jul 27, 2023	11.88	11.88	11.70	11.73
7032	NYSE	MQY	Wed, Jul 26, 2023	11.91	11.93	11.82	11.84
7031	NYSE	MQY	Tue, Jul 25, 2023	11.77	11.93	11.73	11.84
7030	NYSE	MQY	Mon, Jul 24, 2023	11.70	11.80	11.69	11.80
7029	NYSE	MQY	Fri, Jul 21, 2023	11.71	11.75	11.66	11.66
7028	NYSE	MQY	Thu, Jul 20, 2023	11.74	11.75	11.65	11.66
7027	NYSE	MQY	Wed, Jul 19, 2023	11.70	11.77	11.70	11.75
7026	NYSE	MQY	Tue, Jul 18, 2023	11.50	11.67	11.50	11.62
7025	NYSE	MQY	Mon, Jul 17, 2023	11.56	11.57	11.50	11.50
7024	NYSE	MQY	Fri, Jul 14, 2023	11.70	11.71	11.53	11.56
7023	NYSE	MQY	Thu, Jul 13, 2023	11.73	11.73	11.61	11.62
7022	NYSE	MQY	Wed, Jul 12, 2023	11.70	11.70	11.60	11.63
7021	NYSE	MQY	Tue, Jul 11, 2023	11.66	11.66	11.57	11.62
7020	NYSE	MQY	Mon, Jul 10, 2023	11.57	11.61	11.52	11.58
7019	NYSE	MQY	Fri, Jul 7, 2023	11.50	11.59	11.48	11.51
7018	NYSE	MQY	Thu, Jul 6, 2023	11.56	11.56	11.40	11.54
7017	NYSE	MQY	Wed, Jul 5, 2023	11.72	11.73	11.57	11.60
7016	NYSE	MQY	Mon, Jul 3, 2023	11.67	11.72	11.63	11.69
7015	NYSE	MQY	Fri, Jun 30, 2023	11.64	11.69	11.55	11.57
7014	NYSE	MQY	Thu, Jun 29, 2023	11.62	11.64	11.50	11.55
7013	NYSE	MQY	Wed, Jun 28, 2023	11.62	11.67	11.50	11.64
7012	NYSE	MQY	Tue, Jun 27, 2023	11.54	11.63	11.51	11.54
7011	NYSE	MQY	Mon, Jun 26, 2023	11.50	11.57	11.46	11.53
7010	NYSE	MQY	Fri, Jun 23, 2023	11.46	11.50	11.42	11.45
7009	NYSE	MQY	Thu, Jun 22, 2023	11.34	11.42	11.23	11.39
7008	NYSE	MQY	Wed, Jun 21, 2023	11.43	11.43	11.34	11.38
7007	NYSE	MQY	Tue, Jun 20, 2023	11.32	11.42	11.32	11.38
7006	NYSE	MQY	Fri, Jun 16, 2023	11.46	11.46	11.35	11.36
7005	NYSE	MQY	Thu, Jun 15, 2023	11.43	11.47	11.36	11.40
7004	NYSE	MQY	Wed, Jun 14, 2023	11.48	11.48	11.35	11.38
7003	NYSE	MQY	Tue, Jun 13, 2023	11.50	11.51	11.40	11.39
7002	NYSE	MQY	Mon, Jun 12, 2023	11.57	11.57	11.39	11.45
7001	NYSE	MQY	Fri, Jun 9, 2023	11.52	11.55	11.49	11.49
7000	NYSE	MQY	Thu, Jun 8, 2023	11.48	11.55	11.47	11.54
6999	NYSE	MQY	Wed, Jun 7, 2023	11.49	11.50	11.41	11.43
6998	NYSE	MQY	Tue, Jun 6, 2023	11.43	11.45	11.38	11.41
6997	NYSE	MQY	Mon, Jun 5, 2023	11.35	11.38	11.33	11.31
6996	NYSE	MQY	Fri, Jun 2, 2023	11.42	11.42	11.27	11.31
6995	NYSE	MQY	Thu, Jun 1, 2023	11.31	11.41	11.31	11.33
6994	NYSE	MQY	Wed, May 31, 2023	11.35	11.36	11.25	11.32
6993	NYSE	MQY	Tue, May 30, 2023	11.27	11.29	11.20	11.25
6992	NYSE	MQY	Fri, May 26, 2023	11.18	11.25	11.17	11.17
6991	NYSE	MQY	Thu, May 25, 2023	11.14	11.23	11.12	11.20
6990	NYSE	MQY	Wed, May 24, 2023	11.32	11.33	11.13	11.15
6989	NYSE	MQY	Tue, May 23, 2023	11.29	11.33	11.25	11.29
6988	NYSE	MQY	Mon, May 22, 2023	11.42	11.42	11.24	11.27
6987	NYSE	MQY	Fri, May 19, 2023	11.41	11.42	11.31	11.35
6986	NYSE	MQY	Thu, May 18, 2023	11.52	11.55	11.43	11.44
6985	NYSE	MQY	Wed, May 17, 2023	11.55	11.57	11.48	11.48
6984	NYSE	MQY	Tue, May 16, 2023	11.50	11.55	11.46	11.51
6983	NYSE	MQY	Mon, May 15, 2023	11.50	11.53	11.47	11.48
6982	NYSE	MQY	Fri, May 12, 2023	11.66	11.66	11.50	11.55
6981	NYSE	MQY	Thu, May 11, 2023	11.67	11.68	11.55	11.54
6980	NYSE	MQY	Wed, May 10, 2023	11.70	11.71	11.57	11.62
6979	NYSE	MQY	Tue, May 9, 2023	11.73	11.75	11.59	11.61
6978	NYSE	MQY	Mon, May 8, 2023	11.75	11.78	11.65	11.65
6977	NYSE	MQY	Fri, May 5, 2023	11.74	11.77	11.70	11.75
6976	NYSE	MQY	Thu, May 4, 2023	11.65	11.72	11.62	11.65
6975	NYSE	MQY	Wed, May 3, 2023	11.71	11.75	11.61	11.62
6974	NYSE	MQY	Tue, May 2, 2023	11.68	11.72	11.64	11.71
6973	NYSE	MQY	Mon, May 1, 2023	11.81	11.86	11.68	11.68
6972	NYSE	MQY	Fri, Apr 28, 2023	11.78	11.92	11.75	11.81
6971	NYSE	MQY	Thu, Apr 27, 2023	11.81	11.85	11.77	11.78
6970	NYSE	MQY	Wed, Apr 26, 2023	11.75	11.89	11.73	11.81
6969	NYSE	MQY	Tue, Apr 25, 2023	11.70	11.75	11.64	11.73
6968	NYSE	MQY	Mon, Apr 24, 2023	11.63	11.74	11.61	11.70
6967	NYSE	MQY	Fri, Apr 21, 2023	11.69	11.72	11.59	11.61
6966	NYSE	MQY	Thu, Apr 20, 2023	11.52	11.66	11.52	11.62
6965	NYSE	MQY	Wed, Apr 19, 2023	11.55	11.60	11.43	11.46
6964	NYSE	MQY	Tue, Apr 18, 2023	11.75	11.77	11.60	11.60
6963	NYSE	MQY	Mon, Apr 17, 2023	11.85	11.89	11.73	11.75
6962	NYSE	MQY	Fri, Apr 14, 2023	11.87	11.92	11.77	11.82
6961	NYSE	MQY	Thu, Apr 13, 2023	11.84	11.92	11.80	11.84
6960	NYSE	MQY	Wed, Apr 12, 2023	11.87	11.94	11.85	11.85
6959	NYSE	MQY	Tue, Apr 11, 2023	11.77	11.83	11.75	11.79
6958	NYSE	MQY	Mon, Apr 10, 2023	11.78	11.83	11.75	11.77
6957	NYSE	MQY	Thu, Apr 6, 2023	11.88	11.93	11.83	11.85
6956	NYSE	MQY	Wed, Apr 5, 2023	11.72	11.88	11.70	11.85
6955	NYSE	MQY	Tue, Apr 4, 2023	11.75	11.79	11.68	11.72
6954	NYSE	MQY	Mon, Apr 3, 2023	11.87	11.88	11.73	11.75
6953	NYSE	MQY	Fri, Mar 31, 2023	11.70	11.84	11.67	11.84
6952	NYSE	MQY	Thu, Mar 30, 2023	11.62	11.66	11.55	11.64
6951	NYSE	MQY	Wed, Mar 29, 2023	11.53	11.57	11.49	11.53
6950	NYSE	MQY	Tue, Mar 28, 2023	11.50	11.53	11.43	11.49
6949	NYSE	MQY	Mon, Mar 27, 2023	11.47	11.62	11.43	11.43
6948	NYSE	MQY	Fri, Mar 24, 2023	11.45	11.53	11.42	11.47
6947	NYSE	MQY	Thu, Mar 23, 2023	11.49	11.52	11.42	11.42
6946	NYSE	MQY	Wed, Mar 22, 2023	11.47	11.54	11.44	11.52
6945	NYSE	MQY	Tue, Mar 21, 2023	11.54	11.57	11.42	11.44
6944	NYSE	MQY	Mon, Mar 20, 2023	11.59	11.61	11.52	11.55
6943	NYSE	MQY	Fri, Mar 17, 2023	11.58	11.67	11.57	11.59
6942	NYSE	MQY	Thu, Mar 16, 2023	11.58	11.70	11.58	11.61
6941	NYSE	MQY	Wed, Mar 15, 2023	11.53	11.64	11.53	11.61
6940	NYSE	MQY	Tue, Mar 14, 2023	11.55	11.64	11.55	11.57
6939	NYSE	MQY	Mon, Mar 13, 2023	11.51	11.66	11.49	11.58
6938	NYSE	MQY	Fri, Mar 10, 2023	11.62	11.75	11.55	11.56
6937	NYSE	MQY	Thu, Mar 9, 2023	11.64	11.72	11.59	11.61
6936	NYSE	MQY	Wed, Mar 8, 2023	11.62	11.67	11.58	11.60
6935	NYSE	MQY	Tue, Mar 7, 2023	11.64	11.72	11.60	11.66
6934	NYSE	MQY	Mon, Mar 6, 2023	11.75	11.80	11.67	11.68
6933	NYSE	MQY	Fri, Mar 3, 2023	11.63	11.77	11.62	11.75
6932	NYSE	MQY	Thu, Mar 2, 2023	11.48	11.65	11.43	11.59
6931	NYSE	MQY	Wed, Mar 1, 2023	11.70	11.72	11.65	11.69
6930	NYSE	MQY	Tue, Feb 28, 2023	11.77	11.80	11.67	11.69
6929	NYSE	MQY	Mon, Feb 27, 2023	11.66	11.81	11.57	11.76
6928	NYSE	MQY	Fri, Feb 24, 2023	11.65	11.69	11.57	11.61
6927	NYSE	MQY	Thu, Feb 23, 2023	11.76	11.82	11.71	11.75
6926	NYSE	MQY	Wed, Feb 22, 2023	11.71	11.78	11.71	11.75
6925	NYSE	MQY	Tue, Feb 21, 2023	11.81	11.81	11.65	11.67
6924	NYSE	MQY	Fri, Feb 17, 2023	11.89	11.90	11.76	11.84
6923	NYSE	MQY	Thu, Feb 16, 2023	12.01	12.05	11.85	11.86
6922	NYSE	MQY	Wed, Feb 15, 2023	12.21	12.21	12.05	12.07
6921	NYSE	MQY	Tue, Feb 14, 2023	12.27	12.29	12.13	12.20
6920	NYSE	MQY	Mon, Feb 13, 2023	12.43	12.44	12.30	12.26
6919	NYSE	MQY	Fri, Feb 10, 2023	12.38	12.42	12.24	12.34
6918	NYSE	MQY	Thu, Feb 9, 2023	12.50	12.50	12.32	12.32
6917	NYSE	MQY	Wed, Feb 8, 2023	12.41	12.48	12.34	12.45
6916	NYSE	MQY	Tue, Feb 7, 2023	12.18	12.42	12.18	12.36
6915	NYSE	MQY	Mon, Feb 6, 2023	12.26	12.34	12.12	12.12
6914	NYSE	MQY	Fri, Feb 3, 2023	12.48	12.48	12.33	12.39
6913	NYSE	MQY	Thu, Feb 2, 2023	12.41	12.53	12.41	12.49
6912	NYSE	MQY	Wed, Feb 1, 2023	12.29	12.41	12.26	12.34
6911	NYSE	MQY	Tue, Jan 31, 2023	12.19	12.29	12.11	12.28
6910	NYSE	MQY	Mon, Jan 30, 2023	12.19	12.28	12.13	12.18
6909	NYSE	MQY	Fri, Jan 27, 2023	12.15	12.24	12.15	12.19
6908	NYSE	MQY	Thu, Jan 26, 2023	12.29	12.35	12.18	12.22
6907	NYSE	MQY	Wed, Jan 25, 2023	12.30	12.31	12.20	12.30
6906	NYSE	MQY	Tue, Jan 24, 2023	12.36	12.40	12.26	12.30
6905	NYSE	MQY	Mon, Jan 23, 2023	12.45	12.46	12.30	12.35
6904	NYSE	MQY	Fri, Jan 20, 2023	12.30	12.36	12.24	12.35
6903	NYSE	MQY	Thu, Jan 19, 2023	12.20	12.32	12.14	12.28
6902	NYSE	MQY	Wed, Jan 18, 2023	12.02	12.18	12.01	12.15
6901	NYSE	MQY	Tue, Jan 17, 2023	12.10	12.10	11.94	11.97
6900	NYSE	MQY	Fri, Jan 13, 2023	12.09	12.10	12.01	12.06
6899	NYSE	MQY	Thu, Jan 12, 2023	12.04	12.15	11.91	12.10
6898	NYSE	MQY	Wed, Jan 11, 2023	12.00	12.03	11.89	11.96
6897	NYSE	MQY	Tue, Jan 10, 2023	11.84	11.96	11.84	11.93
6896	NYSE	MQY	Mon, Jan 9, 2023	11.92	12.01	11.85	11.89
6895	NYSE	MQY	Fri, Jan 6, 2023	11.80	11.86	11.72	11.77
6894	NYSE	MQY	Thu, Jan 5, 2023	11.88	11.91	11.64	11.66
6893	NYSE	MQY	Wed, Jan 4, 2023	11.84	11.91	11.77	11.89
6892	NYSE	MQY	Tue, Jan 3, 2023	11.74	11.78	11.61	11.70
6891	NYSE	MQY	Fri, Dec 30, 2022	11.68	11.74	11.48	11.60
6890	NYSE	MQY	Thu, Dec 29, 2022	11.68	11.89	11.59	11.67
6889	NYSE	MQY	Wed, Dec 28, 2022	11.42	11.66	11.34	11.64
6888	NYSE	MQY	Tue, Dec 27, 2022	11.42	11.47	11.30	11.36
6887	NYSE	MQY	Fri, Dec 23, 2022	11.51	11.51	11.40	11.45
6886	NYSE	MQY	Thu, Dec 22, 2022	11.58	11.60	11.45	11.50
6885	NYSE	MQY	Wed, Dec 21, 2022	11.63	11.65	11.51	11.57
6884	NYSE	MQY	Tue, Dec 20, 2022	11.57	11.63	11.48	11.57
6883	NYSE	MQY	Mon, Dec 19, 2022	11.50	11.63	11.49	11.60
6882	NYSE	MQY	Fri, Dec 16, 2022	11.65	11.65	11.46	11.56
6881	NYSE	MQY	Thu, Dec 15, 2022	11.80	11.82	11.62	11.63
6880	NYSE	MQY	Wed, Dec 14, 2022	11.85	11.85	11.71	11.72
6879	NYSE	MQY	Tue, Dec 13, 2022	11.97	11.97	11.77	11.83
6878	NYSE	MQY	Mon, Dec 12, 2022	11.79	11.86	11.64	11.71
6877	NYSE	MQY	Fri, Dec 9, 2022	11.83	11.86	11.69	11.77
6876	NYSE	MQY	Thu, Dec 8, 2022	11.85	11.89	11.76	11.79
6875	NYSE	MQY	Wed, Dec 7, 2022	11.86	11.98	11.85	11.88
6874	NYSE	MQY	Tue, Dec 6, 2022	11.80	11.94	11.75	11.86
6873	NYSE	MQY	Mon, Dec 5, 2022	11.77	11.84	11.71	11.74
6872	NYSE	MQY	Fri, Dec 2, 2022	11.78	11.87	11.76	11.80
6871	NYSE	MQY	Thu, Dec 1, 2022	12.00	12.05	11.83	11.86
6870	NYSE	MQY	Wed, Nov 30, 2022	11.83	11.96	11.83	11.93
6869	NYSE	MQY	Tue, Nov 29, 2022	11.75	11.88	11.73	11.79
6868	NYSE	MQY	Mon, Nov 28, 2022	11.73	11.89	11.73	11.75
6867	NYSE	MQY	Fri, Nov 25, 2022	11.83	11.84	11.80	11.81
6866	NYSE	MQY	Wed, Nov 23, 2022	11.88	11.90	11.74	11.83
6865	NYSE	MQY	Tue, Nov 22, 2022	11.68	11.83	11.65	11.83
6864	NYSE	MQY	Mon, Nov 21, 2022	11.52	11.63	11.47	11.63
6863	NYSE	MQY	Fri, Nov 18, 2022	11.46	11.48	11.36	11.48
6862	NYSE	MQY	Thu, Nov 17, 2022	11.24	11.50	11.22	11.39
6861	NYSE	MQY	Wed, Nov 16, 2022	11.18	11.35	11.15	11.29
6860	NYSE	MQY	Tue, Nov 15, 2022	11.07	11.22	11.07	11.17
6859	NYSE	MQY	Mon, Nov 14, 2022	11.08	11.08	10.96	10.97
6858	NYSE	MQY	Fri, Nov 11, 2022	11.05	11.21	11.00	11.09
6857	NYSE	MQY	Thu, Nov 10, 2022	10.86	11.07	10.86	11.05
6856	NYSE	MQY	Wed, Nov 9, 2022	10.63	10.75	10.61	10.70
6855	NYSE	MQY	Tue, Nov 8, 2022	10.73	10.79	10.66	10.70
6854	NYSE	MQY	Mon, Nov 7, 2022	10.71	10.78	10.64	10.70
6853	NYSE	MQY	Fri, Nov 4, 2022	10.67	10.93	10.66	10.75
6852	NYSE	MQY	Thu, Nov 3, 2022	10.59	10.72	10.52	10.68
6851	NYSE	MQY	Wed, Nov 2, 2022	10.64	10.75	10.60	10.68
6850	NYSE	MQY	Tue, Nov 1, 2022	10.68	10.79	10.56	10.68
6849	NYSE	MQY	Mon, Oct 31, 2022	10.61	10.66	10.51	10.62
6848	NYSE	MQY	Fri, Oct 28, 2022	10.57	10.83	10.48	10.68
6847	NYSE	MQY	Thu, Oct 27, 2022	10.70	10.71	10.52	10.63
6846	NYSE	MQY	Wed, Oct 26, 2022	10.79	10.87	10.72	10.73
6845	NYSE	MQY	Tue, Oct 25, 2022	10.74	10.84	10.72	10.79
6844	NYSE	MQY	Mon, Oct 24, 2022	10.84	10.84	10.72	10.74
6843	NYSE	MQY	Fri, Oct 21, 2022	10.95	10.95	10.83	10.87
6842	NYSE	MQY	Thu, Oct 20, 2022	11.02	11.10	10.95	10.96
6841	NYSE	MQY	Wed, Oct 19, 2022	11.07	11.11	11.01	11.02
6840	NYSE	MQY	Tue, Oct 18, 2022	11.03	11.10	11.01	11.08
6839	NYSE	MQY	Mon, Oct 17, 2022	11.07	11.13	10.99	11.01
6838	NYSE	MQY	Fri, Oct 14, 2022	11.16	11.17	10.99	11.04
6837	NYSE	MQY	Thu, Oct 13, 2022	11.04	11.24	10.97	11.14
6836	NYSE	MQY	Wed, Oct 12, 2022	11.19	11.27	11.12	11.14
6835	NYSE	MQY	Tue, Oct 11, 2022	11.31	11.39	11.18	11.28
6834	NYSE	MQY	Mon, Oct 10, 2022	11.33	11.35	11.18	11.32
6833	NYSE	MQY	Fri, Oct 7, 2022	11.24	11.34	11.18	11.32
6832	NYSE	MQY	Thu, Oct 6, 2022	11.25	11.36	11.23	11.25
6831	NYSE	MQY	Wed, Oct 5, 2022	11.15	11.39	11.15	11.35
6830	NYSE	MQY	Tue, Oct 4, 2022	11.16	11.38	11.16	11.25
6829	NYSE	MQY	Mon, Oct 3, 2022	11.12	11.32	11.10	11.19
6828	NYSE	MQY	Fri, Sep 30, 2022	11.07	11.19	11.00	11.05
6827	NYSE	MQY	Thu, Sep 29, 2022	11.14	11.21	11.05	11.06
6826	NYSE	MQY	Wed, Sep 28, 2022	11.24	11.37	11.21	11.22
6825	NYSE	MQY	Tue, Sep 27, 2022	11.21	11.24	11.13	11.19
6824	NYSE	MQY	Mon, Sep 26, 2022	11.23	11.28	11.04	11.14
6823	NYSE	MQY	Fri, Sep 23, 2022	11.25	11.33	11.20	11.26
6822	NYSE	MQY	Thu, Sep 22, 2022	11.59	11.59	11.29	11.34
6821	NYSE	MQY	Wed, Sep 21, 2022	11.64	11.65	11.56	11.62
6820	NYSE	MQY	Tue, Sep 20, 2022	11.63	11.65	11.55	11.59
6819	NYSE	MQY	Mon, Sep 19, 2022	11.77	11.77	11.61	11.65
6818	NYSE	MQY	Fri, Sep 16, 2022	11.70	11.81	11.70	11.77
6817	NYSE	MQY	Thu, Sep 15, 2022	12.00	12.01	11.80	11.84
6816	NYSE	MQY	Wed, Sep 14, 2022	12.05	12.07	11.97	11.99
6815	NYSE	MQY	Tue, Sep 13, 2022	12.07	12.09	12.00	11.99
6814	NYSE	MQY	Mon, Sep 12, 2022	12.20	12.22	12.10	12.12
6813	NYSE	MQY	Fri, Sep 9, 2022	12.16	12.22	12.13	12.18
6812	NYSE	MQY	Thu, Sep 8, 2022	12.17	12.27	12.13	12.15
6811	NYSE	MQY	Wed, Sep 7, 2022	12.19	12.27	12.10	12.21
6810	NYSE	MQY	Tue, Sep 6, 2022	12.22	12.26	12.11	12.16
6809	NYSE	MQY	Fri, Sep 2, 2022	12.22	12.33	12.18	12.27
6808	NYSE	MQY	Thu, Sep 1, 2022	12.32	12.34	12.12	12.19
6807	NYSE	MQY	Wed, Aug 31, 2022	12.37	12.43	12.32	12.33
6806	NYSE	MQY	Tue, Aug 30, 2022	12.44	12.49	12.34	12.35
6805	NYSE	MQY	Mon, Aug 29, 2022	12.51	12.55	12.36	12.37
6804	NYSE	MQY	Fri, Aug 26, 2022	12.64	12.67	12.53	12.55
6803	NYSE	MQY	Thu, Aug 25, 2022	12.66	12.66	12.54	12.61
6802	NYSE	MQY	Wed, Aug 24, 2022	12.72	12.74	12.62	12.64
6801	NYSE	MQY	Tue, Aug 23, 2022	12.55	12.71	12.55	12.65
6800	NYSE	MQY	Mon, Aug 22, 2022	12.83	12.86	12.57	12.58
6799	NYSE	MQY	Fri, Aug 19, 2022	12.93	12.96	12.82	12.87
6798	NYSE	MQY	Thu, Aug 18, 2022	13.14	13.14	12.96	13.00
6797	NYSE	MQY	Wed, Aug 17, 2022	13.23	13.23	13.04	13.17
6796	NYSE	MQY	Tue, Aug 16, 2022	13.28	13.30	13.14	13.25
6795	NYSE	MQY	Mon, Aug 15, 2022	13.31	13.35	13.21	13.27
6794	NYSE	MQY	Fri, Aug 12, 2022	13.33	13.39	13.30	13.32
6793	NYSE	MQY	Thu, Aug 11, 2022	13.25	13.39	13.23	13.31
6792	NYSE	MQY	Wed, Aug 10, 2022	13.26	13.36	13.18	13.25
6791	NYSE	MQY	Tue, Aug 9, 2022	13.29	13.37	13.15	13.15
6790	NYSE	MQY	Mon, Aug 8, 2022	13.35	13.39	13.22	13.29
6789	NYSE	MQY	Fri, Aug 5, 2022	13.30	13.38	13.11	13.26
6788	NYSE	MQY	Thu, Aug 4, 2022	13.37	13.42	13.29	13.35
6787	NYSE	MQY	Wed, Aug 3, 2022	13.30	13.38	13.24	13.29
6786	NYSE	MQY	Tue, Aug 2, 2022	13.18	13.26	13.15	13.25
6785	NYSE	MQY	Mon, Aug 1, 2022	13.20	13.29	13.13	13.19
6784	NYSE	MQY	Fri, Jul 29, 2022	12.95	13.13	12.95	13.12
6783	NYSE	MQY	Thu, Jul 28, 2022	12.79	13.06	12.79	13.02
6782	NYSE	MQY	Wed, Jul 27, 2022	12.68	12.81	12.66	12.75
6781	NYSE	MQY	Tue, Jul 26, 2022	12.61	12.71	12.61	12.69
6780	NYSE	MQY	Mon, Jul 25, 2022	12.65	12.69	12.48	12.54
6779	NYSE	MQY	Fri, Jul 22, 2022	12.70	12.82	12.61	12.71
6778	NYSE	MQY	Thu, Jul 21, 2022	12.85	12.89	12.67	12.68
6777	NYSE	MQY	Wed, Jul 20, 2022	12.94	13.00	12.74	12.83
6776	NYSE	MQY	Tue, Jul 19, 2022	12.91	12.98	12.86	12.88
6775	NYSE	MQY	Mon, Jul 18, 2022	13.04	13.05	12.86	12.96
6774	NYSE	MQY	Fri, Jul 15, 2022	13.05	13.24	12.94	12.98
6773	NYSE	MQY	Thu, Jul 14, 2022	12.98	13.04	12.85	12.98
6772	NYSE	MQY	Wed, Jul 13, 2022	13.07	13.19	13.03	12.99
6771	NYSE	MQY	Tue, Jul 12, 2022	13.22	13.34	13.08	13.10
6770	NYSE	MQY	Mon, Jul 11, 2022	13.14	13.32	13.04	13.20
6769	NYSE	MQY	Fri, Jul 8, 2022	13.19	13.31	13.06	13.07
6768	NYSE	MQY	Thu, Jul 7, 2022	13.08	13.27	13.08	13.16
6767	NYSE	MQY	Wed, Jul 6, 2022	13.02	13.13	12.98	13.08
6766	NYSE	MQY	Tue, Jul 5, 2022	12.88	13.12	12.83	12.99
6765	NYSE	MQY	Fri, Jul 1, 2022	12.69	12.99	12.69	12.88
6764	NYSE	MQY	Thu, Jun 30, 2022	12.48	12.75	12.39	12.69
6763	NYSE	MQY	Wed, Jun 29, 2022	12.46	12.61	12.38	12.49
6762	NYSE	MQY	Tue, Jun 28, 2022	12.42	12.51	12.31	12.40
6761	NYSE	MQY	Mon, Jun 27, 2022	12.35	12.35	12.16	12.32
6760	NYSE	MQY	Fri, Jun 24, 2022	12.21	12.33	12.13	12.30
6759	NYSE	MQY	Thu, Jun 23, 2022	11.95	12.14	11.89	12.14
6758	NYSE	MQY	Wed, Jun 22, 2022	11.79	11.92	11.78	11.88
6757	NYSE	MQY	Tue, Jun 21, 2022	12.01	12.05	11.75	11.75
6756	NYSE	MQY	Fri, Jun 17, 2022	11.96	12.04	11.87	11.98
6755	NYSE	MQY	Thu, Jun 16, 2022	11.94	11.99	11.70	11.80
6754	NYSE	MQY	Wed, Jun 15, 2022	12.25	12.32	11.96	12.11
6753	NYSE	MQY	Tue, Jun 14, 2022	12.48	12.51	12.05	12.15
6752	NYSE	MQY	Mon, Jun 13, 2022	13.04	13.04	12.42	12.46
6751	NYSE	MQY	Fri, Jun 10, 2022	13.18	13.23	13.00	13.14
6750	NYSE	MQY	Thu, Jun 9, 2022	13.30	13.30	13.09	13.20
6749	NYSE	MQY	Wed, Jun 8, 2022	13.31	13.37	13.19	13.34
6748	NYSE	MQY	Tue, Jun 7, 2022	12.94	13.33	12.90	13.28
6747	NYSE	MQY	Mon, Jun 6, 2022	13.14	13.23	13.07	13.08
6746	NYSE	MQY	Fri, Jun 3, 2022	13.39	13.41	13.15	13.20
6745	NYSE	MQY	Thu, Jun 2, 2022	13.19	13.52	13.18	13.41
6744	NYSE	MQY	Wed, Jun 1, 2022	13.29	13.34	13.15	13.34
6743	NYSE	MQY	Tue, May 31, 2022	13.22	13.24	13.02	13.17
6742	NYSE	MQY	Fri, May 27, 2022	12.99	13.24	12.87	13.24
6741	NYSE	MQY	Thu, May 26, 2022	12.75	12.98	12.74	12.93
6740	NYSE	MQY	Wed, May 25, 2022	12.40	12.83	12.40	12.74
6739	NYSE	MQY	Tue, May 24, 2022	12.32	12.40	12.27	12.34
6738	NYSE	MQY	Mon, May 23, 2022	12.28	12.38	12.16	12.29
6737	NYSE	MQY	Fri, May 20, 2022	12.25	12.33	12.21	12.28
6736	NYSE	MQY	Thu, May 19, 2022	12.16	12.29	12.15	12.21
6735	NYSE	MQY	Wed, May 18, 2022	12.36	12.37	12.16	12.20
6734	NYSE	MQY	Tue, May 17, 2022	12.62	12.67	12.25	12.35
6733	NYSE	MQY	Mon, May 16, 2022	12.64	12.78	12.53	12.65
6732	NYSE	MQY	Fri, May 13, 2022	12.65	12.85	12.61	12.72
6731	NYSE	MQY	Thu, May 12, 2022	12.64	12.87	12.51	12.76
6730	NYSE	MQY	Wed, May 11, 2022	12.67	12.77	12.58	12.62
6729	NYSE	MQY	Tue, May 10, 2022	12.80	12.87	12.58	12.76
6728	NYSE	MQY	Mon, May 9, 2022	12.77	12.83	12.66	12.74
6727	NYSE	MQY	Fri, May 6, 2022	12.72	12.95	12.67	12.77
6726	NYSE	MQY	Thu, May 5, 2022	12.90	12.99	12.66	12.72
6725	NYSE	MQY	Wed, May 4, 2022	12.86	12.92	12.69	12.90
6724	NYSE	MQY	Tue, May 3, 2022	12.80	12.95	12.73	12.92
6723	NYSE	MQY	Mon, May 2, 2022	12.82	12.86	12.65	12.80
6722	NYSE	MQY	Fri, Apr 29, 2022	12.87	12.93	12.75	12.80
6721	NYSE	MQY	Thu, Apr 28, 2022	12.95	13.01	12.68	12.96
6720	NYSE	MQY	Wed, Apr 27, 2022	12.82	12.93	12.75	12.84
6719	NYSE	MQY	Tue, Apr 26, 2022	12.92	12.97	12.78	12.87
6718	NYSE	MQY	Mon, Apr 25, 2022	12.93	13.02	12.78	12.87
6717	NYSE	MQY	Fri, Apr 22, 2022	12.91	13.01	12.88	12.98
6716	NYSE	MQY	Thu, Apr 21, 2022	12.99	13.06	12.86	13.02
6715	NYSE	MQY	Wed, Apr 20, 2022	12.75	12.99	12.71	12.95
6714	NYSE	MQY	Tue, Apr 19, 2022	12.78	12.78	12.61	12.75
6713	NYSE	MQY	Mon, Apr 18, 2022	12.71	12.82	12.68	12.72
6712	NYSE	MQY	Thu, Apr 14, 2022	12.84	12.92	12.77	12.77
6711	NYSE	MQY	Wed, Apr 13, 2022	12.93	13.07	12.86	12.89
6710	NYSE	MQY	Tue, Apr 12, 2022	13.08	13.13	12.98	12.93
6709	NYSE	MQY	Mon, Apr 11, 2022	13.18	13.22	13.00	13.03
6708	NYSE	MQY	Fri, Apr 8, 2022	13.12	13.28	13.11	13.18
6707	NYSE	MQY	Thu, Apr 7, 2022	13.33	13.36	13.16	13.18
6706	NYSE	MQY	Wed, Apr 6, 2022	13.38	13.58	13.29	13.33
6705	NYSE	MQY	Tue, Apr 5, 2022	13.71	13.74	13.38	13.47
6704	NYSE	MQY	Mon, Apr 4, 2022	13.70	13.79	13.60	13.78
6703	NYSE	MQY	Fri, Apr 1, 2022	13.74	13.78	13.54	13.69
6702	NYSE	MQY	Thu, Mar 31, 2022	13.39	13.79	13.36	13.79
6701	NYSE	MQY	Wed, Mar 30, 2022	13.31	13.50	13.30	13.37
6700	NYSE	MQY	Tue, Mar 29, 2022	13.27	13.38	13.12	13.34
6699	NYSE	MQY	Mon, Mar 28, 2022	13.45	13.49	13.23	13.27
6698	NYSE	MQY	Fri, Mar 25, 2022	13.60	13.60	13.33	13.43
6697	NYSE	MQY	Thu, Mar 24, 2022	13.75	13.76	13.61	13.61
6696	NYSE	MQY	Wed, Mar 23, 2022	13.74	13.87	13.72	13.76
6695	NYSE	MQY	Tue, Mar 22, 2022	13.75	13.80	13.67	13.80
6694	NYSE	MQY	Mon, Mar 21, 2022	13.90	13.91	13.72	13.75
6693	NYSE	MQY	Fri, Mar 18, 2022	13.85	13.90	13.76	13.87
6692	NYSE	MQY	Thu, Mar 17, 2022	13.55	13.73	13.55	13.70
6691	NYSE	MQY	Wed, Mar 16, 2022	13.60	13.70	13.47	13.55
6690	NYSE	MQY	Tue, Mar 15, 2022	13.70	13.80	13.56	13.65
6689	NYSE	MQY	Mon, Mar 14, 2022	13.85	13.91	13.67	13.71
6688	NYSE	MQY	Fri, Mar 11, 2022	14.08	14.14	13.92	13.86
6687	NYSE	MQY	Thu, Mar 10, 2022	14.25	14.34	14.00	14.09
6686	NYSE	MQY	Wed, Mar 9, 2022	14.33	14.52	14.23	14.41
6685	NYSE	MQY	Tue, Mar 8, 2022	14.28	14.52	14.21	14.38
6684	NYSE	MQY	Mon, Mar 7, 2022	14.58	14.72	14.36	14.38
6683	NYSE	MQY	Fri, Mar 4, 2022	14.83	14.90	14.63	14.68
6682	NYSE	MQY	Thu, Mar 3, 2022	14.84	14.90	14.77	14.87
6681	NYSE	MQY	Wed, Mar 2, 2022	14.88	14.90	14.82	14.86
6680	NYSE	MQY	Tue, Mar 1, 2022	14.60	14.91	14.60	14.87
6679	NYSE	MQY	Mon, Feb 28, 2022	14.46	14.60	14.46	14.59
6678	NYSE	MQY	Fri, Feb 25, 2022	14.52	14.66	14.46	14.46
6677	NYSE	MQY	Thu, Feb 24, 2022	14.37	14.62	14.25	14.58
6676	NYSE	MQY	Wed, Feb 23, 2022	14.53	14.61	14.43	14.47
6675	NYSE	MQY	Tue, Feb 22, 2022	14.66	14.66	14.49	14.61
6674	NYSE	MQY	Fri, Feb 18, 2022	14.55	14.69	14.55	14.63
6673	NYSE	MQY	Thu, Feb 17, 2022	14.40	14.57	14.40	14.55
6672	NYSE	MQY	Wed, Feb 16, 2022	14.25	14.46	14.19	14.43
6671	NYSE	MQY	Tue, Feb 15, 2022	14.12	14.36	14.10	14.30
6670	NYSE	MQY	Mon, Feb 14, 2022	14.46	14.47	14.21	14.21
6669	NYSE	MQY	Fri, Feb 11, 2022	14.84	14.85	14.53	14.51
6668	NYSE	MQY	Thu, Feb 10, 2022	14.95	15.00	14.80	14.83
6667	NYSE	MQY	Wed, Feb 9, 2022	15.07	15.15	14.93	14.97
6666	NYSE	MQY	Tue, Feb 8, 2022	15.10	15.23	15.05	15.06
6665	NYSE	MQY	Mon, Feb 7, 2022	14.96	15.12	14.91	15.12
6664	NYSE	MQY	Fri, Feb 4, 2022	14.98	15.10	14.87	14.88
6663	NYSE	MQY	Thu, Feb 3, 2022	15.07	15.12	14.97	14.99
6662	NYSE	MQY	Wed, Feb 2, 2022	15.07	15.21	15.07	15.14
6661	NYSE	MQY	Tue, Feb 1, 2022	14.95	15.07	14.91	15.03
6660	NYSE	MQY	Mon, Jan 31, 2022	14.77	14.94	14.70	14.94
6659	NYSE	MQY	Fri, Jan 28, 2022	14.76	14.80	14.71	14.79
6658	NYSE	MQY	Thu, Jan 27, 2022	14.86	15.01	14.78	14.78
6657	NYSE	MQY	Wed, Jan 26, 2022	14.84	15.02	14.79	14.85
6656	NYSE	MQY	Tue, Jan 25, 2022	14.70	14.98	14.68	14.84
6655	NYSE	MQY	Mon, Jan 24, 2022	14.65	14.70	14.45	14.68
6654	NYSE	MQY	Fri, Jan 21, 2022	14.75	14.93	14.71	14.73
6653	NYSE	MQY	Thu, Jan 20, 2022	14.93	15.11	14.76	14.78
6652	NYSE	MQY	Wed, Jan 19, 2022	15.00	15.14	14.75	14.89
6651	NYSE	MQY	Tue, Jan 18, 2022	15.13	15.29	15.00	15.00
6650	NYSE	MQY	Fri, Jan 14, 2022	15.51	15.51	15.34	15.35
6649	NYSE	MQY	Thu, Jan 13, 2022	15.60	15.63	15.53	15.55
6648	NYSE	MQY	Wed, Jan 12, 2022	15.68	15.70	15.56	15.62
6647	NYSE	MQY	Tue, Jan 11, 2022	15.75	15.75	15.64	15.68
6646	NYSE	MQY	Mon, Jan 10, 2022	15.84	15.84	15.70	15.72
6645	NYSE	MQY	Fri, Jan 7, 2022	15.88	15.91	15.76	15.86
6644	NYSE	MQY	Thu, Jan 6, 2022	15.97	15.98	15.78	15.81
6643	NYSE	MQY	Wed, Jan 5, 2022	15.95	16.03	15.89	15.90
6642	NYSE	MQY	Tue, Jan 4, 2022	16.11	16.15	15.94	15.98
6641	NYSE	MQY	Mon, Jan 3, 2022	16.14	16.18	16.00	16.10
6640	NYSE	MQY	Fri, Dec 31, 2021	16.03	16.18	15.99	16.14
6639	NYSE	MQY	Thu, Dec 30, 2021	15.96	16.06	15.94	16.01
6638	NYSE	MQY	Wed, Dec 29, 2021	16.00	16.07	15.89	15.96
6637	NYSE	MQY	Tue, Dec 28, 2021	16.12	16.15	16.02	16.05
6636	NYSE	MQY	Mon, Dec 27, 2021	16.21	16.30	16.10	16.12
6635	NYSE	MQY	Thu, Dec 23, 2021	16.26	16.26	16.16	16.18
6634	NYSE	MQY	Wed, Dec 22, 2021	16.12	16.22	16.08	16.14
6633	NYSE	MQY	Tue, Dec 21, 2021	16.29	16.38	16.06	16.06
6632	NYSE	MQY	Mon, Dec 20, 2021	16.39	16.39	16.23	16.26
6631	NYSE	MQY	Fri, Dec 17, 2021	16.49	16.49	16.31	16.36
6630	NYSE	MQY	Thu, Dec 16, 2021	16.34	16.44	16.33	16.43
6629	NYSE	MQY	Wed, Dec 15, 2021	16.49	16.49	16.30	16.37
6628	NYSE	MQY	Tue, Dec 14, 2021	16.20	16.45	16.20	16.45
6627	NYSE	MQY	Mon, Dec 13, 2021	16.10	16.29	16.10	16.27
6626	NYSE	MQY	Fri, Dec 10, 2021	16.17	16.23	16.10	16.14
6625	NYSE	MQY	Thu, Dec 9, 2021	16.04	16.19	16.03	16.18
6624	NYSE	MQY	Wed, Dec 8, 2021	15.99	16.08	15.93	16.08
6623	NYSE	MQY	Tue, Dec 7, 2021	15.84	16.00	15.84	15.92
6622	NYSE	MQY	Mon, Dec 6, 2021	15.89	15.99	15.82	15.83
6621	NYSE	MQY	Fri, Dec 3, 2021	15.93	16.07	15.87	15.89
6620	NYSE	MQY	Thu, Dec 2, 2021	16.05	16.07	15.92	15.93
6619	NYSE	MQY	Wed, Dec 1, 2021	16.11	16.16	16.02	16.04
6618	NYSE	MQY	Tue, Nov 30, 2021	16.12	16.19	16.03	16.06
6617	NYSE	MQY	Mon, Nov 29, 2021	16.03	16.11	16.02	16.09
6616	NYSE	MQY	Fri, Nov 26, 2021	16.05	16.06	15.99	16.02
6615	NYSE	MQY	Wed, Nov 24, 2021	16.10	16.10	16.02	16.07
6614	NYSE	MQY	Tue, Nov 23, 2021	16.17	16.18	16.00	16.05
6613	NYSE	MQY	Mon, Nov 22, 2021	16.20	16.20	16.15	16.17
6612	NYSE	MQY	Fri, Nov 19, 2021	16.30	16.36	16.19	16.20
6611	NYSE	MQY	Thu, Nov 18, 2021	16.28	16.36	16.28	16.36
6610	NYSE	MQY	Wed, Nov 17, 2021	16.23	16.39	16.22	16.32
6609	NYSE	MQY	Tue, Nov 16, 2021	16.34	16.37	16.28	16.29
6608	NYSE	MQY	Mon, Nov 15, 2021	16.45	16.45	16.35	16.35
6607	NYSE	MQY	Fri, Nov 12, 2021	16.39	16.43	16.25	16.39
6606	NYSE	MQY	Thu, Nov 11, 2021	16.42	16.44	16.37	16.35
6605	NYSE	MQY	Wed, Nov 10, 2021	16.26	16.44	16.26	16.44
6604	NYSE	MQY	Tue, Nov 9, 2021	16.20	16.42	15.95	16.31
6603	NYSE	MQY	Mon, Nov 8, 2021	16.47	17.20	16.25	16.31
6602	NYSE	MQY	Fri, Nov 5, 2021	16.26	16.33	16.26	16.28
6601	NYSE	MQY	Thu, Nov 4, 2021	16.18	16.29	16.18	16.24
6600	NYSE	MQY	Wed, Nov 3, 2021	16.23	16.26	16.18	16.22
6599	NYSE	MQY	Tue, Nov 2, 2021	16.21	16.25	16.04	16.23
6598	NYSE	MQY	Mon, Nov 1, 2021	16.16	16.23	16.07	16.23
6597	NYSE	MQY	Fri, Oct 29, 2021	16.02	16.12	16.02	16.12
6596	NYSE	MQY	Thu, Oct 28, 2021	16.11	16.20	15.95	16.05
6595	NYSE	MQY	Wed, Oct 27, 2021	16.27	16.31	16.12	16.13
6594	NYSE	MQY	Tue, Oct 26, 2021	16.38	16.40	16.25	16.27
6593	NYSE	MQY	Mon, Oct 25, 2021	16.45	16.50	16.35	16.43
6592	NYSE	MQY	Fri, Oct 22, 2021	16.47	16.49	16.43	16.46
6591	NYSE	MQY	Thu, Oct 21, 2021	16.47	16.55	16.34	16.39
6590	NYSE	MQY	Wed, Oct 20, 2021	16.45	16.57	16.44	16.45
6589	NYSE	MQY	Tue, Oct 19, 2021	16.51	16.62	16.48	16.52
6588	NYSE	MQY	Mon, Oct 18, 2021	16.60	16.61	16.53	16.55
6587	NYSE	MQY	Fri, Oct 15, 2021	16.60	16.65	16.51	16.63
6586	NYSE	MQY	Thu, Oct 14, 2021	16.38	16.60	16.34	16.60
6585	NYSE	MQY	Wed, Oct 13, 2021	16.24	16.48	16.24	16.37
6584	NYSE	MQY	Tue, Oct 12, 2021	16.11	16.27	16.11	16.26
6583	NYSE	MQY	Mon, Oct 11, 2021	16.12	16.25	16.07	16.09
6582	NYSE	MQY	Fri, Oct 8, 2021	16.11	16.18	16.08	16.10
6581	NYSE	MQY	Thu, Oct 7, 2021	16.18	16.22	16.11	16.16
6580	NYSE	MQY	Wed, Oct 6, 2021	15.99	16.11	15.98	16.10
6579	NYSE	MQY	Tue, Oct 5, 2021	16.03	16.12	15.99	16.01
6578	NYSE	MQY	Mon, Oct 4, 2021	16.15	16.24	16.03	16.03
6577	NYSE	MQY	Fri, Oct 1, 2021	16.25	16.28	16.15	16.21
6576	NYSE	MQY	Thu, Sep 30, 2021	16.50	16.57	16.20	16.20
6575	NYSE	MQY	Wed, Sep 29, 2021	16.45	16.58	16.45	16.52
6574	NYSE	MQY	Tue, Sep 28, 2021	16.71	16.71	16.44	16.44
6573	NYSE	MQY	Mon, Sep 27, 2021	16.86	16.86	16.70	16.76
6572	NYSE	MQY	Fri, Sep 24, 2021	16.90	16.90	16.78	16.88
6571	NYSE	MQY	Thu, Sep 23, 2021	16.96	16.96	16.80	16.88
6570	NYSE	MQY	Wed, Sep 22, 2021	16.81	16.92	16.81	16.88
6569	NYSE	MQY	Tue, Sep 21, 2021	16.75	16.94	16.66	16.81
6568	NYSE	MQY	Mon, Sep 20, 2021	16.63	16.74	16.58	16.68
6567	NYSE	MQY	Fri, Sep 17, 2021	16.68	16.68	16.60	16.65
6566	NYSE	MQY	Thu, Sep 16, 2021	16.66	16.68	16.62	16.66
6565	NYSE	MQY	Wed, Sep 15, 2021	16.57	16.70	16.56	16.65
6564	NYSE	MQY	Tue, Sep 14, 2021	16.58	16.58	16.54	16.55
6563	NYSE	MQY	Mon, Sep 13, 2021	16.62	16.64	16.58	16.57
6562	NYSE	MQY	Fri, Sep 10, 2021	16.58	16.62	16.56	16.61
6561	NYSE	MQY	Thu, Sep 9, 2021	16.54	16.63	16.54	16.58
6560	NYSE	MQY	Wed, Sep 8, 2021	16.60	16.60	16.53	16.58
6559	NYSE	MQY	Tue, Sep 7, 2021	16.66	16.71	16.57	16.57
6558	NYSE	MQY	Fri, Sep 3, 2021	16.77	16.77	16.61	16.68
6557	NYSE	MQY	Thu, Sep 2, 2021	16.85	16.90	16.66	16.71
6556	NYSE	MQY	Wed, Sep 1, 2021	16.87	16.87	16.71	16.79
6555	NYSE	MQY	Tue, Aug 31, 2021	16.80	16.84	16.75	16.79
6554	NYSE	MQY	Mon, Aug 30, 2021	16.92	16.94	16.80	16.80
6553	NYSE	MQY	Fri, Aug 27, 2021	16.98	16.99	16.86	16.92
6552	NYSE	MQY	Thu, Aug 26, 2021	16.88	16.99	16.88	16.99
6551	NYSE	MQY	Wed, Aug 25, 2021	16.89	16.92	16.86	16.89
6550	NYSE	MQY	Tue, Aug 24, 2021	16.86	16.95	16.83	16.92
6549	NYSE	MQY	Mon, Aug 23, 2021	16.89	16.89	16.82	16.86
6548	NYSE	MQY	Fri, Aug 20, 2021	16.78	16.88	16.78	16.86
6547	NYSE	MQY	Thu, Aug 19, 2021	16.78	16.82	16.78	16.78
6546	NYSE	MQY	Wed, Aug 18, 2021	16.70	16.82	16.70	16.77
6545	NYSE	MQY	Tue, Aug 17, 2021	16.69	16.77	16.67	16.70
6544	NYSE	MQY	Mon, Aug 16, 2021	16.77	16.92	16.66	16.69
6543	NYSE	MQY	Fri, Aug 13, 2021	16.76	16.99	16.71	16.81
6542	NYSE	MQY	Thu, Aug 12, 2021	16.80	16.87	16.79	16.78
6541	NYSE	MQY	Wed, Aug 11, 2021	16.75	16.85	16.73	16.79
6540	NYSE	MQY	Tue, Aug 10, 2021	16.72	16.75	16.69	16.75
6539	NYSE	MQY	Mon, Aug 9, 2021	16.63	16.71	16.61	16.69
6538	NYSE	MQY	Fri, Aug 6, 2021	16.60	16.66	16.56	16.63
6537	NYSE	MQY	Thu, Aug 5, 2021	16.68	16.75	16.61	16.61
6536	NYSE	MQY	Wed, Aug 4, 2021	16.70	16.75	16.67	16.73
6535	NYSE	MQY	Tue, Aug 3, 2021	16.63	16.72	16.61	16.72
6534	NYSE	MQY	Mon, Aug 2, 2021	16.64	16.67	16.59	16.63
6533	NYSE	MQY	Fri, Jul 30, 2021	16.58	16.64	16.58	16.60
6532	NYSE	MQY	Thu, Jul 29, 2021	16.57	16.65	16.57	16.62
6531	NYSE	MQY	Wed, Jul 28, 2021	16.57	16.60	16.54	16.57
6530	NYSE	MQY	Tue, Jul 27, 2021	16.54	16.61	16.54	16.57
6529	NYSE	MQY	Mon, Jul 26, 2021	16.56	16.60	16.53	16.55
6528	NYSE	MQY	Fri, Jul 23, 2021	16.50	16.62	16.42	16.56
6527	NYSE	MQY	Thu, Jul 22, 2021	16.56	16.56	16.44	16.46
6526	NYSE	MQY	Wed, Jul 21, 2021	16.56	16.64	16.47	16.50
6525	NYSE	MQY	Tue, Jul 20, 2021	16.55	16.75	16.54	16.56
6524	NYSE	MQY	Mon, Jul 19, 2021	16.74	16.75	16.51	16.54
6523	NYSE	MQY	Fri, Jul 16, 2021	16.89	16.89	16.71	16.74
6522	NYSE	MQY	Thu, Jul 15, 2021	17.01	17.01	16.81	16.85
6521	NYSE	MQY	Wed, Jul 14, 2021	16.99	17.05	16.88	16.95
6520	NYSE	MQY	Tue, Jul 13, 2021	16.96	17.10	16.96	17.02
6519	NYSE	MQY	Mon, Jul 12, 2021	16.95	17.02	16.89	17.02
6518	NYSE	MQY	Fri, Jul 9, 2021	16.89	16.92	16.83	16.92
6517	NYSE	MQY	Thu, Jul 8, 2021	16.70	16.85	16.70	16.83
6516	NYSE	MQY	Wed, Jul 7, 2021	16.78	16.82	16.70	16.81
6515	NYSE	MQY	Tue, Jul 6, 2021	16.84	16.88	16.75	16.78
6514	NYSE	MQY	Fri, Jul 2, 2021	16.85	16.85	16.77	16.81
6513	NYSE	MQY	Thu, Jul 1, 2021	16.88	16.88	16.78	16.82
6512	NYSE	MQY	Wed, Jun 30, 2021	16.83	16.90	16.75	16.75
6511	NYSE	MQY	Tue, Jun 29, 2021	16.88	16.93	16.78	16.78
6510	NYSE	MQY	Mon, Jun 28, 2021	16.83	16.89	16.79	16.88
6509	NYSE	MQY	Fri, Jun 25, 2021	16.85	16.85	16.76	16.84
6508	NYSE	MQY	Thu, Jun 24, 2021	16.78	16.85	16.75	16.80
6507	NYSE	MQY	Wed, Jun 23, 2021	16.72	16.81	16.70	16.75
6506	NYSE	MQY	Tue, Jun 22, 2021	16.72	16.74	16.69	16.69
6505	NYSE	MQY	Mon, Jun 21, 2021	16.74	16.74	16.68	16.70
6504	NYSE	MQY	Fri, Jun 18, 2021	16.63	16.75	16.63	16.74
6503	NYSE	MQY	Thu, Jun 17, 2021	16.66	16.68	16.60	16.65
6502	NYSE	MQY	Wed, Jun 16, 2021	16.66	16.70	16.55	16.62
6501	NYSE	MQY	Tue, Jun 15, 2021	16.66	16.70	16.59	16.66
6500	NYSE	MQY	Mon, Jun 14, 2021	16.62	16.65	16.52	16.63
6499	NYSE	MQY	Fri, Jun 11, 2021	16.54	16.66	16.54	16.57
6498	NYSE	MQY	Thu, Jun 10, 2021	16.61	16.67	16.53	16.57
6497	NYSE	MQY	Wed, Jun 9, 2021	16.56	16.65	16.53	16.61
6496	NYSE	MQY	Tue, Jun 8, 2021	16.52	16.64	16.42	16.56
6495	NYSE	MQY	Mon, Jun 7, 2021	16.47	16.48	16.37	16.48
6494	NYSE	MQY	Fri, Jun 4, 2021	16.53	16.53	16.37	16.42
6493	NYSE	MQY	Thu, Jun 3, 2021	16.57	16.58	16.37	16.41
6492	NYSE	MQY	Wed, Jun 2, 2021	16.73	16.73	16.45	16.47
6491	NYSE	MQY	Tue, Jun 1, 2021	16.60	16.75	16.55	16.62
6490	NYSE	MQY	Fri, May 28, 2021	16.47	16.63	16.45	16.59
6489	NYSE	MQY	Thu, May 27, 2021	16.47	16.52	16.39	16.48
6488	NYSE	MQY	Wed, May 26, 2021	16.53	16.55	16.45	16.47
6487	NYSE	MQY	Tue, May 25, 2021	16.44	16.59	16.35	16.52
6486	NYSE	MQY	Mon, May 24, 2021	16.60	16.60	16.41	16.42
6485	NYSE	MQY	Fri, May 21, 2021	16.46	16.54	16.40	16.45
6484	NYSE	MQY	Thu, May 20, 2021	16.40	16.43	16.39	16.43
6483	NYSE	MQY	Wed, May 19, 2021	16.24	16.34	16.20	16.33
6482	NYSE	MQY	Tue, May 18, 2021	16.29	16.34	16.15	16.20
6481	NYSE	MQY	Mon, May 17, 2021	16.41	16.41	16.25	16.29
6480	NYSE	MQY	Fri, May 14, 2021	16.36	16.37	16.21	16.36
6479	NYSE	MQY	Thu, May 13, 2021	16.25	16.26	16.19	16.25
6478	NYSE	MQY	Wed, May 12, 2021	16.38	16.44	16.21	16.18
6477	NYSE	MQY	Tue, May 11, 2021	16.42	16.46	16.38	16.40
6476	NYSE	MQY	Mon, May 10, 2021	16.48	16.50	16.42	16.46
6475	NYSE	MQY	Fri, May 7, 2021	16.35	16.45	16.28	16.44
6474	NYSE	MQY	Thu, May 6, 2021	16.23	16.32	16.15	16.30
6473	NYSE	MQY	Wed, May 5, 2021	16.08	16.19	16.06	16.19
6472	NYSE	MQY	Tue, May 4, 2021	15.94	16.08	15.94	16.05
6471	NYSE	MQY	Mon, May 3, 2021	15.93	16.00	15.88	15.94
6470	NYSE	MQY	Fri, Apr 30, 2021	15.87	15.94	15.87	15.92
6469	NYSE	MQY	Thu, Apr 29, 2021	15.89	15.95	15.88	15.90
6468	NYSE	MQY	Wed, Apr 28, 2021	15.93	16.00	15.85	15.90
6467	NYSE	MQY	Tue, Apr 27, 2021	16.06	16.07	15.94	15.95
6466	NYSE	MQY	Mon, Apr 26, 2021	16.06	16.14	15.98	16.04
6465	NYSE	MQY	Fri, Apr 23, 2021	15.98	16.09	15.95	16.09
6464	NYSE	MQY	Thu, Apr 22, 2021	15.98	16.00	15.92	15.96
6463	NYSE	MQY	Wed, Apr 21, 2021	16.04	16.15	15.89	15.99
6462	NYSE	MQY	Tue, Apr 20, 2021	16.09	16.19	16.03	16.09
6461	NYSE	MQY	Mon, Apr 19, 2021	16.21	16.30	16.05	16.09
6460	NYSE	MQY	Fri, Apr 16, 2021	16.20	16.24	16.16	16.20
6459	NYSE	MQY	Thu, Apr 15, 2021	16.13	16.25	16.13	16.20
6458	NYSE	MQY	Wed, Apr 14, 2021	16.06	16.14	16.02	16.11
6457	NYSE	MQY	Tue, Apr 13, 2021	15.91	16.07	15.91	16.06
6456	NYSE	MQY	Mon, Apr 12, 2021	15.91	16.01	15.91	15.96
6455	NYSE	MQY	Fri, Apr 9, 2021	15.98	16.02	15.88	15.91
6454	NYSE	MQY	Thu, Apr 8, 2021	15.95	16.03	15.95	16.00
6453	NYSE	MQY	Wed, Apr 7, 2021	15.89	15.97	15.89	15.95
6452	NYSE	MQY	Tue, Apr 6, 2021	15.90	16.05	15.90	15.88
6451	NYSE	MQY	Mon, Apr 5, 2021	15.94	16.05	15.88	15.91
6450	NYSE	MQY	Thu, Apr 1, 2021	15.88	16.08	15.88	15.96
6449	NYSE	MQY	Wed, Mar 31, 2021	15.75	15.89	15.67	15.89
6448	NYSE	MQY	Tue, Mar 30, 2021	15.51	15.74	15.51	15.74
6447	NYSE	MQY	Mon, Mar 29, 2021	15.51	15.54	15.48	15.51
6446	NYSE	MQY	Fri, Mar 26, 2021	15.39	15.53	15.39	15.47
6445	NYSE	MQY	Thu, Mar 25, 2021	15.50	15.57	15.35	15.40
6444	NYSE	MQY	Wed, Mar 24, 2021	15.55	15.63	15.47	15.50
6443	NYSE	MQY	Tue, Mar 23, 2021	15.52	15.59	15.47	15.54
6442	NYSE	MQY	Mon, Mar 22, 2021	15.55	15.55	15.47	15.52
6441	NYSE	MQY	Fri, Mar 19, 2021	15.53	15.57	15.43	15.54
6440	NYSE	MQY	Thu, Mar 18, 2021	15.60	15.60	15.43	15.50
6439	NYSE	MQY	Wed, Mar 17, 2021	15.63	15.63	15.58	15.62
6438	NYSE	MQY	Tue, Mar 16, 2021	15.74	15.76	15.59	15.65
6437	NYSE	MQY	Mon, Mar 15, 2021	15.69	15.72	15.61	15.70
6436	NYSE	MQY	Fri, Mar 12, 2021	15.68	15.73	15.51	15.63
6435	NYSE	MQY	Thu, Mar 11, 2021	15.88	15.88	15.76	15.76
6434	NYSE	MQY	Wed, Mar 10, 2021	15.66	15.76	15.64	15.76
6433	NYSE	MQY	Tue, Mar 9, 2021	15.54	15.67	15.53	15.63
6432	NYSE	MQY	Mon, Mar 8, 2021	15.52	15.59	15.43	15.50
6431	NYSE	MQY	Fri, Mar 5, 2021	15.47	15.53	15.41	15.53
6430	NYSE	MQY	Thu, Mar 4, 2021	15.61	15.99	15.38	15.46
6429	NYSE	MQY	Wed, Mar 3, 2021	15.70	15.78	15.50	15.61
6428	NYSE	MQY	Tue, Mar 2, 2021	15.82	15.91	15.65	15.78
6427	NYSE	MQY	Mon, Mar 1, 2021	16.07	16.13	15.74	15.81
6426	NYSE	MQY	Fri, Feb 26, 2021	15.91	16.00	15.82	15.97
6425	NYSE	MQY	Thu, Feb 25, 2021	16.05	16.05	15.77	15.84
6424	NYSE	MQY	Wed, Feb 24, 2021	15.91	16.13	15.88	16.09
6423	NYSE	MQY	Tue, Feb 23, 2021	16.23	16.23	15.91	15.99
6422	NYSE	MQY	Mon, Feb 22, 2021	16.52	16.52	16.15	16.16
6421	NYSE	MQY	Fri, Feb 19, 2021	16.65	16.65	16.39	16.46
6420	NYSE	MQY	Thu, Feb 18, 2021	16.80	16.80	16.59	16.65
6419	NYSE	MQY	Wed, Feb 17, 2021	16.88	16.88	16.65	16.72
6418	NYSE	MQY	Tue, Feb 16, 2021	16.98	16.98	16.75	16.80
6417	NYSE	MQY	Fri, Feb 12, 2021	17.06	17.08	16.90	16.94
6416	NYSE	MQY	Thu, Feb 11, 2021	17.18	17.22	17.11	17.09
6415	NYSE	MQY	Wed, Feb 10, 2021	17.01	17.20	17.01	17.11
6414	NYSE	MQY	Tue, Feb 9, 2021	17.21	17.28	17.05	17.21
6413	NYSE	MQY	Mon, Feb 8, 2021	17.18	17.28	17.18	17.20
6412	NYSE	MQY	Fri, Feb 5, 2021	17.20	17.28	17.20	17.22
6411	NYSE	MQY	Thu, Feb 4, 2021	17.30	17.32	17.11	17.22
6410	NYSE	MQY	Wed, Feb 3, 2021	17.53	17.58	17.22	17.27
6409	NYSE	MQY	Tue, Feb 2, 2021	17.32	17.80	17.24	17.64
6408	NYSE	MQY	Mon, Feb 1, 2021	17.48	17.66	17.30	17.38
6407	NYSE	MQY	Fri, Jan 29, 2021	17.26	17.40	17.23	17.29
6406	NYSE	MQY	Thu, Jan 28, 2021	17.38	17.71	17.20	17.43
6405	NYSE	MQY	Wed, Jan 27, 2021	17.32	17.48	17.20	17.21
6404	NYSE	MQY	Tue, Jan 26, 2021	17.17	17.80	17.05	17.20
6403	NYSE	MQY	Mon, Jan 25, 2021	17.09	17.09	16.95	17.01
6402	NYSE	MQY	Fri, Jan 22, 2021	17.14	17.25	16.95	17.05
6401	NYSE	MQY	Thu, Jan 21, 2021	16.90	17.22	16.90	17.08
6400	NYSE	MQY	Wed, Jan 20, 2021	16.91	17.00	16.86	16.96
6399	NYSE	MQY	Tue, Jan 19, 2021	16.73	17.05	16.67	16.91
6398	NYSE	MQY	Fri, Jan 15, 2021	16.89	16.96	16.77	16.82
6397	NYSE	MQY	Thu, Jan 14, 2021	16.98	16.98	16.38	16.77
6396	NYSE	MQY	Wed, Jan 13, 2021	16.44	16.52	16.32	16.33
6395	NYSE	MQY	Tue, Jan 12, 2021	16.55	16.60	16.36	16.42
6394	NYSE	MQY	Mon, Jan 11, 2021	16.52	16.52	16.41	16.50
6393	NYSE	MQY	Fri, Jan 8, 2021	16.46	16.53	16.33	16.53
6392	NYSE	MQY	Thu, Jan 7, 2021	16.42	16.51	16.34	16.38
6391	NYSE	MQY	Wed, Jan 6, 2021	16.53	16.53	16.36	16.44
6390	NYSE	MQY	Tue, Jan 5, 2021	16.48	16.59	16.46	16.54
6389	NYSE	MQY	Mon, Jan 4, 2021	16.62	16.64	16.39	16.48
6388	NYSE	MQY	Thu, Dec 31, 2020	16.52	16.72	16.50	16.50
6387	NYSE	MQY	Wed, Dec 30, 2020	16.57	16.58	16.49	16.55
6386	NYSE	MQY	Tue, Dec 29, 2020	16.80	16.80	16.55	16.69
6385	NYSE	MQY	Mon, Dec 28, 2020	16.65	16.75	16.44	16.73
6384	NYSE	MQY	Thu, Dec 24, 2020	16.62	16.80	16.54	16.70
6383	NYSE	MQY	Wed, Dec 23, 2020	16.66	16.80	16.30	16.50
6382	NYSE	MQY	Tue, Dec 22, 2020	16.48	16.56	16.47	16.55
6381	NYSE	MQY	Mon, Dec 21, 2020	16.43	16.61	16.39	16.50
6380	NYSE	MQY	Fri, Dec 18, 2020	16.27	16.47	16.20	16.43
6379	NYSE	MQY	Thu, Dec 17, 2020	16.29	16.41	16.18	16.21
6378	NYSE	MQY	Wed, Dec 16, 2020	16.52	16.58	16.37	16.38
6377	NYSE	MQY	Tue, Dec 15, 2020	16.57	16.58	16.44	16.52
6376	NYSE	MQY	Mon, Dec 14, 2020	16.60	16.64	16.40	16.49
6375	NYSE	MQY	Fri, Dec 11, 2020	16.63	16.67	16.63	16.61
6374	NYSE	MQY	Thu, Dec 10, 2020	16.57	16.67	16.57	16.63
6373	NYSE	MQY	Wed, Dec 9, 2020	16.65	16.70	16.63	16.67
6372	NYSE	MQY	Tue, Dec 8, 2020	16.52	16.67	16.52	16.59
6371	NYSE	MQY	Mon, Dec 7, 2020	16.47	16.64	16.45	16.52
6370	NYSE	MQY	Fri, Dec 4, 2020	16.46	16.61	16.42	16.42
6369	NYSE	MQY	Thu, Dec 3, 2020	16.81	16.87	16.46	16.53
6368	NYSE	MQY	Wed, Dec 2, 2020	16.77	17.11	16.71	16.75
6367	NYSE	MQY	Tue, Dec 1, 2020	16.73	17.03	16.68	16.82
6366	NYSE	MQY	Mon, Nov 30, 2020	17.00	17.11	16.68	16.71
6365	NYSE	MQY	Fri, Nov 27, 2020	16.85	17.34	16.79	17.12
6364	NYSE	MQY	Wed, Nov 25, 2020	16.83	16.98	16.65	16.85
6363	NYSE	MQY	Tue, Nov 24, 2020	16.70	16.85	16.53	16.71
6362	NYSE	MQY	Mon, Nov 23, 2020	16.60	16.62	16.49	16.58
6361	NYSE	MQY	Fri, Nov 20, 2020	16.59	16.62	16.45	16.61
6360	NYSE	MQY	Thu, Nov 19, 2020	16.34	16.51	16.34	16.51
6359	NYSE	MQY	Wed, Nov 18, 2020	16.36	16.46	16.30	16.35
6358	NYSE	MQY	Tue, Nov 17, 2020	16.27	16.41	16.15	16.30
6357	NYSE	MQY	Mon, Nov 16, 2020	16.27	16.32	16.20	16.24
6356	NYSE	MQY	Fri, Nov 13, 2020	16.19	16.30	16.19	16.29
6355	NYSE	MQY	Thu, Nov 12, 2020	16.22	16.36	16.16	16.17
6354	NYSE	MQY	Wed, Nov 11, 2020	16.50	16.50	16.21	16.21
6353	NYSE	MQY	Tue, Nov 10, 2020	16.40	16.40	16.21	16.21
6352	NYSE	MQY	Mon, Nov 9, 2020	16.64	16.65	16.35	16.42
6351	NYSE	MQY	Fri, Nov 6, 2020	16.20	16.68	16.20	16.68
6350	NYSE	MQY	Thu, Nov 5, 2020	16.08	16.24	16.06	16.14
6349	NYSE	MQY	Wed, Nov 4, 2020	16.04	16.13	15.93	16.07
6348	NYSE	MQY	Tue, Nov 3, 2020	15.81	15.97	15.80	15.97
6347	NYSE	MQY	Mon, Nov 2, 2020	15.87	15.87	15.72	15.84
6346	NYSE	MQY	Fri, Oct 30, 2020	15.71	15.76	15.67	15.73
6345	NYSE	MQY	Thu, Oct 29, 2020	15.88	15.93	15.64	15.69
6344	NYSE	MQY	Wed, Oct 28, 2020	15.99	15.99	15.74	15.79
6343	NYSE	MQY	Tue, Oct 27, 2020	15.97	16.00	15.88	15.88
6342	NYSE	MQY	Mon, Oct 26, 2020	15.95	16.08	15.88	15.91
6341	NYSE	MQY	Fri, Oct 23, 2020	16.15	16.16	16.03	16.03
6340	NYSE	MQY	Thu, Oct 22, 2020	16.28	16.28	16.05	16.05
6339	NYSE	MQY	Wed, Oct 21, 2020	16.27	16.28	16.14	16.16
6338	NYSE	MQY	Tue, Oct 20, 2020	16.22	16.29	16.13	16.23
6337	NYSE	MQY	Mon, Oct 19, 2020	16.24	16.32	16.16	16.16
6336	NYSE	MQY	Fri, Oct 16, 2020	16.32	16.43	16.20	16.20
6335	NYSE	MQY	Thu, Oct 15, 2020	16.68	16.68	16.41	16.43
6334	NYSE	MQY	Wed, Oct 14, 2020	16.71	16.73	16.30	16.73
6333	NYSE	MQY	Tue, Oct 13, 2020	16.45	16.45	16.34	16.39
6332	NYSE	MQY	Mon, Oct 12, 2020	16.25	16.38	16.25	16.38
6331	NYSE	MQY	Fri, Oct 9, 2020	16.28	16.73	16.28	16.34
6330	NYSE	MQY	Thu, Oct 8, 2020	16.35	16.35	16.25	16.25
6329	NYSE	MQY	Wed, Oct 7, 2020	16.43	16.43	16.25	16.29
6328	NYSE	MQY	Tue, Oct 6, 2020	16.44	16.46	16.26	16.34
6327	NYSE	MQY	Mon, Oct 5, 2020	16.35	16.36	16.15	16.36
6326	NYSE	MQY	Fri, Oct 2, 2020	16.20	16.32	16.11	16.26
6325	NYSE	MQY	Thu, Oct 1, 2020	16.15	16.56	16.10	16.16
6324	NYSE	MQY	Wed, Sep 30, 2020	16.24	16.24	16.01	16.01
6323	NYSE	MQY	Tue, Sep 29, 2020	16.13	16.18	16.03	16.17
6322	NYSE	MQY	Mon, Sep 28, 2020	16.08	16.08	15.98	16.03
6321	NYSE	MQY	Fri, Sep 25, 2020	15.98	16.08	15.98	16.08
6320	NYSE	MQY	Thu, Sep 24, 2020	16.05	16.06	15.99	16.05
6319	NYSE	MQY	Wed, Sep 23, 2020	16.09	16.13	15.98	16.07
6318	NYSE	MQY	Tue, Sep 22, 2020	16.01	16.12	16.01	16.07
6317	NYSE	MQY	Mon, Sep 21, 2020	16.29	16.29	16.00	16.04
6316	NYSE	MQY	Fri, Sep 18, 2020	16.12	16.21	16.09	16.14
6315	NYSE	MQY	Thu, Sep 17, 2020	16.76	16.77	16.12	16.20
6314	NYSE	MQY	Wed, Sep 16, 2020	16.71	16.75	16.60	16.62
6313	NYSE	MQY	Tue, Sep 15, 2020	16.58	17.64	16.57	16.76
6312	NYSE	MQY	Mon, Sep 14, 2020	16.38	16.85	16.18	16.63
6311	NYSE	MQY	Fri, Sep 11, 2020	16.50	16.50	16.29	16.40
6310	NYSE	MQY	Thu, Sep 10, 2020	15.83	16.50	15.83	16.32
6309	NYSE	MQY	Wed, Sep 9, 2020	15.89	15.89	15.75	15.89
6308	NYSE	MQY	Tue, Sep 8, 2020	15.75	15.75	15.51	15.71
6307	NYSE	MQY	Fri, Sep 4, 2020	15.95	15.96	15.64	15.68
6306	NYSE	MQY	Thu, Sep 3, 2020	16.08	16.20	15.85	15.91
6305	NYSE	MQY	Wed, Sep 2, 2020	15.98	16.13	15.98	16.08
6304	NYSE	MQY	Tue, Sep 1, 2020	16.07	16.07	15.91	16.00
6303	NYSE	MQY	Mon, Aug 31, 2020	15.94	16.02	15.83	15.92
6302	NYSE	MQY	Fri, Aug 28, 2020	15.87	15.88	15.77	15.86
6301	NYSE	MQY	Thu, Aug 27, 2020	15.83	15.88	15.76	15.80
6300	NYSE	MQY	Wed, Aug 26, 2020	15.96	15.96	15.78	15.79
6299	NYSE	MQY	Tue, Aug 25, 2020	16.11	16.11	15.81	15.87
6298	NYSE	MQY	Mon, Aug 24, 2020	16.35	16.59	16.09	16.15
6297	NYSE	MQY	Fri, Aug 21, 2020	16.28	16.70	16.14	16.35
6296	NYSE	MQY	Thu, Aug 20, 2020	16.26	16.36	16.16	16.21
6295	NYSE	MQY	Wed, Aug 19, 2020	16.36	16.36	16.19	16.22
6294	NYSE	MQY	Tue, Aug 18, 2020	16.36	16.36	16.22	16.30
6293	NYSE	MQY	Mon, Aug 17, 2020	16.40	16.40	16.26	16.31
6292	NYSE	MQY	Fri, Aug 14, 2020	16.49	16.58	16.30	16.36
6291	NYSE	MQY	Thu, Aug 13, 2020	16.57	16.70	16.38	16.43
6290	NYSE	MQY	Wed, Aug 12, 2020	16.70	16.80	16.58	16.58
6289	NYSE	MQY	Tue, Aug 11, 2020	16.80	16.80	16.58	16.58
6288	NYSE	MQY	Mon, Aug 10, 2020	17.18	17.20	16.73	16.76
6287	NYSE	MQY	Fri, Aug 7, 2020	16.88	16.88	16.51	16.68
6286	NYSE	MQY	Thu, Aug 6, 2020	16.88	17.02	16.66	16.80
6285	NYSE	MQY	Wed, Aug 5, 2020	16.75	16.85	16.72	16.85
6284	NYSE	MQY	Tue, Aug 4, 2020	16.42	16.80	16.42	16.77
6283	NYSE	MQY	Mon, Aug 3, 2020	16.30	16.40	16.16	16.39
6282	NYSE	MQY	Fri, Jul 31, 2020	16.20	16.20	16.05	16.18
6281	NYSE	MQY	Thu, Jul 30, 2020	16.02	16.22	15.91	16.12
6280	NYSE	MQY	Wed, Jul 29, 2020	16.13	16.17	15.90	15.98
6279	NYSE	MQY	Tue, Jul 28, 2020	16.08	16.13	16.01	16.13
6278	NYSE	MQY	Mon, Jul 27, 2020	16.08	16.10	16.01	16.05
6277	NYSE	MQY	Fri, Jul 24, 2020	16.03	16.12	15.98	16.05
6276	NYSE	MQY	Thu, Jul 23, 2020	15.89	16.00	15.89	16.00
6275	NYSE	MQY	Wed, Jul 22, 2020	15.90	16.05	15.85	15.94
6274	NYSE	MQY	Tue, Jul 21, 2020	15.88	15.96	15.79	15.92
6273	NYSE	MQY	Mon, Jul 20, 2020	15.64	15.76	15.55	15.75
6272	NYSE	MQY	Fri, Jul 17, 2020	15.59	15.73	15.53	15.55
6271	NYSE	MQY	Thu, Jul 16, 2020	15.67	15.67	15.49	15.50
6270	NYSE	MQY	Wed, Jul 15, 2020	15.85	15.88	15.50	15.53
6269	NYSE	MQY	Tue, Jul 14, 2020	16.10	16.10	15.75	15.80
6268	NYSE	MQY	Mon, Jul 13, 2020	15.85	16.12	15.77	15.76
6267	NYSE	MQY	Fri, Jul 10, 2020	15.70	15.89	15.66	15.74
6266	NYSE	MQY	Thu, Jul 9, 2020	15.60	15.70	15.60	15.70
6265	NYSE	MQY	Wed, Jul 8, 2020	15.48	15.70	15.33	15.62
6264	NYSE	MQY	Tue, Jul 7, 2020	15.06	15.48	15.05	15.48
6263	NYSE	MQY	Mon, Jul 6, 2020	15.06	15.08	15.02	15.06
6262	NYSE	MQY	Thu, Jul 2, 2020	15.06	15.06	15.02	15.05
6261	NYSE	MQY	Wed, Jul 1, 2020	15.06	15.06	14.98	15.06
6260	NYSE	MQY	Tue, Jun 30, 2020	14.99	15.06	14.94	15.06
6259	NYSE	MQY	Mon, Jun 29, 2020	14.96	15.00	14.88	14.96
6258	NYSE	MQY	Fri, Jun 26, 2020	14.99	15.03	14.92	14.92
6257	NYSE	MQY	Thu, Jun 25, 2020	15.06	15.06	14.98	15.00
6256	NYSE	MQY	Wed, Jun 24, 2020	15.03	15.06	14.95	15.05
6255	NYSE	MQY	Tue, Jun 23, 2020	15.06	15.06	14.98	15.06
6254	NYSE	MQY	Mon, Jun 22, 2020	14.97	15.06	14.97	15.06
6253	NYSE	MQY	Fri, Jun 19, 2020	15.06	15.06	14.99	15.06
6252	NYSE	MQY	Thu, Jun 18, 2020	14.88	15.01	14.88	14.99
6251	NYSE	MQY	Wed, Jun 17, 2020	15.05	15.06	14.93	14.97
6250	NYSE	MQY	Tue, Jun 16, 2020	15.06	15.06	14.94	15.01
6249	NYSE	MQY	Mon, Jun 15, 2020	15.07	15.16	14.94	15.06
6248	NYSE	MQY	Fri, Jun 12, 2020	15.04	15.24	14.93	15.24
6247	NYSE	MQY	Thu, Jun 11, 2020	15.14	15.14	14.82	14.84
6246	NYSE	MQY	Wed, Jun 10, 2020	15.07	15.11	14.99	15.10
6245	NYSE	MQY	Tue, Jun 9, 2020	15.18	15.23	14.92	15.01
6244	NYSE	MQY	Mon, Jun 8, 2020	15.10	15.27	15.08	15.15
6243	NYSE	MQY	Fri, Jun 5, 2020	15.34	15.44	15.01	15.15
6242	NYSE	MQY	Thu, Jun 4, 2020	14.95	15.26	14.86	15.16
6241	NYSE	MQY	Wed, Jun 3, 2020	14.97	15.18	14.84	15.08
6240	NYSE	MQY	Tue, Jun 2, 2020	14.76	14.93	14.74	14.92
6239	NYSE	MQY	Mon, Jun 1, 2020	14.65	14.76	14.52	14.73
6238	NYSE	MQY	Fri, May 29, 2020	14.53	14.60	14.47	14.59
6237	NYSE	MQY	Thu, May 28, 2020	14.46	14.53	14.40	14.51
6236	NYSE	MQY	Wed, May 27, 2020	14.47	14.49	14.36	14.40
6235	NYSE	MQY	Tue, May 26, 2020	14.37	14.50	14.37	14.37
6234	NYSE	MQY	Fri, May 22, 2020	14.43	14.45	14.38	14.41
6233	NYSE	MQY	Thu, May 21, 2020	14.47	14.47	14.33	14.42
6232	NYSE	MQY	Wed, May 20, 2020	14.40	14.40	14.26	14.30
6231	NYSE	MQY	Tue, May 19, 2020	14.38	14.46	14.28	14.33
6230	NYSE	MQY	Mon, May 18, 2020	14.40	14.40	14.24	14.34
6229	NYSE	MQY	Fri, May 15, 2020	14.46	14.51	14.28	14.35
6228	NYSE	MQY	Thu, May 14, 2020	14.42	14.44	14.25	14.33
6227	NYSE	MQY	Wed, May 13, 2020	14.48	14.53	14.20	14.44
6226	NYSE	MQY	Tue, May 12, 2020	14.35	14.67	14.29	14.54
6225	NYSE	MQY	Mon, May 11, 2020	14.35	14.40	14.20	14.22
6224	NYSE	MQY	Fri, May 8, 2020	14.19	14.31	14.09	14.31
6223	NYSE	MQY	Thu, May 7, 2020	14.06	14.20	14.06	14.09
6222	NYSE	MQY	Wed, May 6, 2020	14.05	14.13	14.02	14.05
6221	NYSE	MQY	Tue, May 5, 2020	13.95	14.06	13.92	14.02
6220	NYSE	MQY	Mon, May 4, 2020	13.92	13.93	13.86	13.92
6219	NYSE	MQY	Fri, May 1, 2020	13.88	13.89	13.85	13.88
6218	NYSE	MQY	Thu, Apr 30, 2020	13.80	13.94	13.70	13.88
6217	NYSE	MQY	Wed, Apr 29, 2020	13.76	13.97	13.62	13.92
6216	NYSE	MQY	Tue, Apr 28, 2020	14.06	14.06	13.48	13.66
6215	NYSE	MQY	Mon, Apr 27, 2020	14.26	14.26	13.87	13.90
6214	NYSE	MQY	Fri, Apr 24, 2020	14.49	14.49	14.13	14.20
6213	NYSE	MQY	Thu, Apr 23, 2020	14.51	14.57	14.34	14.41
6212	NYSE	MQY	Wed, Apr 22, 2020	14.55	14.70	14.55	14.57
6211	NYSE	MQY	Tue, Apr 21, 2020	14.59	14.64	14.39	14.51
6210	NYSE	MQY	Mon, Apr 20, 2020	14.68	14.69	14.53	14.60
6209	NYSE	MQY	Fri, Apr 17, 2020	14.72	14.75	14.60	14.66
6208	NYSE	MQY	Thu, Apr 16, 2020	14.71	14.79	14.52	14.55
6207	NYSE	MQY	Wed, Apr 15, 2020	14.69	14.72	14.63	14.70
6206	NYSE	MQY	Tue, Apr 14, 2020	14.56	14.75	14.56	14.70
6205	NYSE	MQY	Mon, Apr 13, 2020	14.40	14.60	14.25	14.53
6204	NYSE	MQY	Thu, Apr 9, 2020	14.40	14.52	14.20	14.50
6203	NYSE	MQY	Wed, Apr 8, 2020	14.13	14.35	13.75	14.19
6202	NYSE	MQY	Tue, Apr 7, 2020	14.60	14.60	13.47	13.70
6201	NYSE	MQY	Mon, Apr 6, 2020	13.97	14.25	13.97	14.07
6200	NYSE	MQY	Fri, Apr 3, 2020	14.13	14.18	13.74	13.83
6199	NYSE	MQY	Thu, Apr 2, 2020	14.28	14.42	14.06	14.14
6198	NYSE	MQY	Wed, Apr 1, 2020	14.36	14.55	14.06	14.40
6197	NYSE	MQY	Tue, Mar 31, 2020	14.39	14.80	14.28	14.55
6196	NYSE	MQY	Mon, Mar 30, 2020	13.92	14.73	13.90	14.48
6195	NYSE	MQY	Fri, Mar 27, 2020	13.34	13.99	13.34	13.94
6194	NYSE	MQY	Thu, Mar 26, 2020	12.90	13.96	12.90	13.80
6193	NYSE	MQY	Wed, Mar 25, 2020	11.96	12.92	11.95	12.90
6192	NYSE	MQY	Tue, Mar 24, 2020	11.58	12.13	11.50	11.90
6191	NYSE	MQY	Mon, Mar 23, 2020	12.00	12.17	11.24	11.34
6190	NYSE	MQY	Fri, Mar 20, 2020	11.67	12.66	11.67	12.32
6189	NYSE	MQY	Thu, Mar 19, 2020	11.70	12.10	11.16	11.89
6188	NYSE	MQY	Wed, Mar 18, 2020	13.04	13.06	11.20	12.16
6187	NYSE	MQY	Tue, Mar 17, 2020	12.90	13.24	12.81	13.18
6186	NYSE	MQY	Mon, Mar 16, 2020	13.50	13.55	12.80	13.02
6185	NYSE	MQY	Fri, Mar 13, 2020	13.84	13.84	13.07	13.81
6184	NYSE	MQY	Thu, Mar 12, 2020	13.46	13.88	12.16	13.35
6183	NYSE	MQY	Wed, Mar 11, 2020	15.14	15.20	14.57	14.60
6182	NYSE	MQY	Tue, Mar 10, 2020	15.35	15.38	15.15	15.21
6181	NYSE	MQY	Mon, Mar 9, 2020	15.21	15.70	15.21	15.31
6180	NYSE	MQY	Fri, Mar 6, 2020	15.60	15.74	15.54	15.66
6179	NYSE	MQY	Thu, Mar 5, 2020	15.68	15.74	15.55	15.55
6178	NYSE	MQY	Wed, Mar 4, 2020	15.63	15.72	15.58	15.67
6177	NYSE	MQY	Tue, Mar 3, 2020	15.56	15.75	15.56	15.68
6176	NYSE	MQY	Mon, Mar 2, 2020	15.22	15.63	15.22	15.62
6175	NYSE	MQY	Fri, Feb 28, 2020	15.52	15.52	15.28	15.44
6174	NYSE	MQY	Thu, Feb 27, 2020	15.69	15.79	15.56	15.56
6173	NYSE	MQY	Wed, Feb 26, 2020	15.72	15.73	15.66	15.68
6172	NYSE	MQY	Tue, Feb 25, 2020	15.67	15.69	15.60	15.68
6171	NYSE	MQY	Mon, Feb 24, 2020	15.66	15.67	15.64	15.66
6170	NYSE	MQY	Fri, Feb 21, 2020	15.60	15.64	15.60	15.61
6169	NYSE	MQY	Thu, Feb 20, 2020	15.52	15.61	15.52	15.59
6168	NYSE	MQY	Wed, Feb 19, 2020	15.57	15.58	15.54	15.58
6167	NYSE	MQY	Tue, Feb 18, 2020	15.63	15.63	15.53	15.55
6166	NYSE	MQY	Fri, Feb 14, 2020	15.67	15.68	15.59	15.61
6165	NYSE	MQY	Thu, Feb 13, 2020	15.69	15.70	15.60	15.65
6164	NYSE	MQY	Wed, Feb 12, 2020	15.65	15.82	15.62	15.75
6163	NYSE	MQY	Tue, Feb 11, 2020	15.62	15.65	15.61	15.65
6162	NYSE	MQY	Mon, Feb 10, 2020	15.62	15.62	15.59	15.61
6161	NYSE	MQY	Fri, Feb 7, 2020	15.56	15.64	15.54	15.60
6160	NYSE	MQY	Thu, Feb 6, 2020	15.53	15.59	15.52	15.58
6159	NYSE	MQY	Wed, Feb 5, 2020	15.50	15.55	15.50	15.54
6158	NYSE	MQY	Tue, Feb 4, 2020	15.48	15.55	15.44	15.51
6157	NYSE	MQY	Mon, Feb 3, 2020	15.49	15.56	15.48	15.48
6156	NYSE	MQY	Fri, Jan 31, 2020	15.46	15.48	15.42	15.48
6155	NYSE	MQY	Thu, Jan 30, 2020	15.53	15.53	15.47	15.48
6154	NYSE	MQY	Wed, Jan 29, 2020	15.48	15.50	15.46	15.48
6153	NYSE	MQY	Tue, Jan 28, 2020	15.50	15.51	15.44	15.51
6152	NYSE	MQY	Mon, Jan 27, 2020	15.50	15.54	15.45	15.50
6151	NYSE	MQY	Fri, Jan 24, 2020	15.45	15.49	15.38	15.49
6150	NYSE	MQY	Thu, Jan 23, 2020	15.33	15.45	15.29	15.44
6149	NYSE	MQY	Wed, Jan 22, 2020	15.29	15.29	15.26	15.28
6148	NYSE	MQY	Tue, Jan 21, 2020	15.27	15.29	15.25	15.29
6147	NYSE	MQY	Fri, Jan 17, 2020	15.24	15.28	15.23	15.26
6146	NYSE	MQY	Thu, Jan 16, 2020	15.24	15.26	15.21	15.25
6145	NYSE	MQY	Wed, Jan 15, 2020	15.25	15.25	15.22	15.24
6144	NYSE	MQY	Tue, Jan 14, 2020	15.14	15.27	15.14	15.23
6143	NYSE	MQY	Mon, Jan 13, 2020	15.15	15.23	15.15	15.18
6142	NYSE	MQY	Fri, Jan 10, 2020	15.16	15.16	15.14	15.16
6141	NYSE	MQY	Thu, Jan 9, 2020	15.14	15.18	15.12	15.14
6140	NYSE	MQY	Wed, Jan 8, 2020	15.12	15.18	15.10	15.13
6139	NYSE	MQY	Tue, Jan 7, 2020	15.02	15.10	15.01	15.09
6138	NYSE	MQY	Mon, Jan 6, 2020	14.93	15.02	14.93	15.00
6137	NYSE	MQY	Fri, Jan 3, 2020	14.99	15.02	14.91	14.91
6136	NYSE	MQY	Thu, Jan 2, 2020	15.05	15.11	14.97	14.98
6135	NYSE	MQY	Tue, Dec 31, 2019	15.05	15.05	15.01	15.05
6134	NYSE	MQY	Mon, Dec 30, 2019	15.06	15.06	15.00	15.05
6133	NYSE	MQY	Fri, Dec 27, 2019	15.04	15.09	15.03	15.06
6132	NYSE	MQY	Thu, Dec 26, 2019	15.05	15.06	15.00	15.06
6131	NYSE	MQY	Tue, Dec 24, 2019	15.03	15.03	15.00	15.03
6130	NYSE	MQY	Mon, Dec 23, 2019	15.06	15.06	15.00	15.03
6129	NYSE	MQY	Fri, Dec 20, 2019	15.06	15.06	15.00	15.06
6128	NYSE	MQY	Thu, Dec 19, 2019	15.00	15.08	14.99	15.04
6127	NYSE	MQY	Wed, Dec 18, 2019	15.00	15.05	14.97	15.04
6126	NYSE	MQY	Tue, Dec 17, 2019	15.05	15.05	14.98	15.00
6125	NYSE	MQY	Mon, Dec 16, 2019	15.10	15.10	15.02	15.05
6124	NYSE	MQY	Fri, Dec 13, 2019	15.04	15.11	15.02	15.05
6123	NYSE	MQY	Thu, Dec 12, 2019	15.12	15.15	15.00	15.03
6122	NYSE	MQY	Wed, Dec 11, 2019	15.07	15.11	15.06	15.11
6121	NYSE	MQY	Tue, Dec 10, 2019	15.10	15.11	15.06	15.08
6120	NYSE	MQY	Mon, Dec 9, 2019	15.08	15.12	15.04	15.08
6119	NYSE	MQY	Fri, Dec 6, 2019	15.07	15.14	15.03	15.07
6118	NYSE	MQY	Thu, Dec 5, 2019	15.10	15.14	15.01	15.09
6117	NYSE	MQY	Wed, Dec 4, 2019	15.13	15.15	15.03	15.09
6116	NYSE	MQY	Tue, Dec 3, 2019	15.10	15.12	15.02	15.11
6115	NYSE	MQY	Mon, Dec 2, 2019	15.06	15.10	15.02	15.09
6114	NYSE	MQY	Fri, Nov 29, 2019	15.11	15.15	15.08	15.08
6113	NYSE	MQY	Wed, Nov 27, 2019	15.18	15.19	15.13	15.16
6112	NYSE	MQY	Tue, Nov 26, 2019	15.15	15.20	15.12	15.17
6111	NYSE	MQY	Mon, Nov 25, 2019	15.13	15.19	15.07	15.12
6110	NYSE	MQY	Fri, Nov 22, 2019	15.09	15.16	15.07	15.13
6109	NYSE	MQY	Thu, Nov 21, 2019	15.17	15.17	15.06	15.11
6108	NYSE	MQY	Wed, Nov 20, 2019	15.11	15.17	15.04	15.14
6107	NYSE	MQY	Tue, Nov 19, 2019	15.10	15.13	15.03	15.06
6106	NYSE	MQY	Mon, Nov 18, 2019	15.07	15.07	15.00	15.07
6105	NYSE	MQY	Fri, Nov 15, 2019	14.93	15.10	14.87	15.10
6104	NYSE	MQY	Thu, Nov 14, 2019	14.85	14.94	14.80	14.88
6103	NYSE	MQY	Wed, Nov 13, 2019	14.92	14.95	14.85	14.83
6102	NYSE	MQY	Tue, Nov 12, 2019	14.84	14.88	14.80	14.88
6101	NYSE	MQY	Mon, Nov 11, 2019	14.83	14.85	14.75	14.84
6100	NYSE	MQY	Fri, Nov 8, 2019	14.79	14.87	14.77	14.81
6099	NYSE	MQY	Thu, Nov 7, 2019	14.88	14.88	14.74	14.80
6098	NYSE	MQY	Wed, Nov 6, 2019	14.78	14.90	14.75	14.89
6097	NYSE	MQY	Tue, Nov 5, 2019	14.72	14.74	14.71	14.73
6096	NYSE	MQY	Mon, Nov 4, 2019	14.72	14.76	14.69	14.74
6095	NYSE	MQY	Fri, Nov 1, 2019	14.80	14.82	14.72	14.73
6094	NYSE	MQY	Thu, Oct 31, 2019	14.79	14.82	14.71	14.77
6093	NYSE	MQY	Wed, Oct 30, 2019	14.62	14.78	14.61	14.76
6092	NYSE	MQY	Tue, Oct 29, 2019	14.56	14.63	14.56	14.61
6091	NYSE	MQY	Mon, Oct 28, 2019	14.73	14.73	14.55	14.59
6090	NYSE	MQY	Fri, Oct 25, 2019	14.75	14.76	14.70	14.71
6089	NYSE	MQY	Thu, Oct 24, 2019	14.78	14.78	14.72	14.76
6088	NYSE	MQY	Wed, Oct 23, 2019	14.87	14.90	14.76	14.76
6087	NYSE	MQY	Tue, Oct 22, 2019	14.92	14.95	14.82	14.88
6086	NYSE	MQY	Mon, Oct 21, 2019	14.91	14.94	14.87	14.89
6085	NYSE	MQY	Fri, Oct 18, 2019	14.99	14.99	14.92	14.95
6084	NYSE	MQY	Thu, Oct 17, 2019	14.96	14.96	14.90	14.96
6083	NYSE	MQY	Wed, Oct 16, 2019	14.94	14.96	14.92	14.94
6082	NYSE	MQY	Tue, Oct 15, 2019	14.99	15.00	14.91	14.95
6081	NYSE	MQY	Mon, Oct 14, 2019	15.03	15.03	14.94	14.96
6080	NYSE	MQY	Fri, Oct 11, 2019	14.95	15.00	14.93	14.95
6079	NYSE	MQY	Thu, Oct 10, 2019	15.13	15.13	14.99	15.00
6078	NYSE	MQY	Wed, Oct 9, 2019	15.14	15.18	15.08	15.08
6077	NYSE	MQY	Tue, Oct 8, 2019	15.08	15.15	15.01	15.12
6076	NYSE	MQY	Mon, Oct 7, 2019	15.01	15.05	14.96	15.01
6075	NYSE	MQY	Fri, Oct 4, 2019	15.37	15.37	14.95	15.05
6074	NYSE	MQY	Thu, Oct 3, 2019	15.11	15.29	15.03	15.28
6073	NYSE	MQY	Wed, Oct 2, 2019	15.08	15.11	15.04	15.07
6072	NYSE	MQY	Tue, Oct 1, 2019	15.00	15.08	14.85	15.04
6071	NYSE	MQY	Mon, Sep 30, 2019	15.05	15.05	14.97	15.04
6070	NYSE	MQY	Fri, Sep 27, 2019	15.05	15.11	15.01	15.06
6069	NYSE	MQY	Thu, Sep 26, 2019	14.99	15.10	14.91	15.05
6068	NYSE	MQY	Wed, Sep 25, 2019	14.99	15.01	14.84	14.95
6067	NYSE	MQY	Tue, Sep 24, 2019	15.08	15.10	14.89	14.94
6066	NYSE	MQY	Mon, Sep 23, 2019	15.04	15.04	14.92	15.03
6065	NYSE	MQY	Fri, Sep 20, 2019	14.97	15.00	14.87	14.97
6064	NYSE	MQY	Thu, Sep 19, 2019	14.87	14.99	14.86	14.96
6063	NYSE	MQY	Wed, Sep 18, 2019	14.72	14.93	14.72	14.80
6062	NYSE	MQY	Tue, Sep 17, 2019	14.67	14.81	14.65	14.72
6061	NYSE	MQY	Mon, Sep 16, 2019	14.63	14.70	14.62	14.62
6060	NYSE	MQY	Fri, Sep 13, 2019	14.85	14.86	14.61	14.63
6059	NYSE	MQY	Thu, Sep 12, 2019	14.88	14.98	14.88	14.90
6058	NYSE	MQY	Wed, Sep 11, 2019	14.93	14.98	14.87	14.96
6057	NYSE	MQY	Tue, Sep 10, 2019	14.99	14.99	14.90	14.95
6056	NYSE	MQY	Mon, Sep 9, 2019	14.96	14.99	14.87	14.99
6055	NYSE	MQY	Fri, Sep 6, 2019	15.01	15.04	14.96	14.99
6054	NYSE	MQY	Thu, Sep 5, 2019	15.08	15.08	14.95	14.99
6053	NYSE	MQY	Wed, Sep 4, 2019	15.06	15.08	15.02	15.06
6052	NYSE	MQY	Tue, Sep 3, 2019	15.02	15.06	15.00	15.04
6051	NYSE	MQY	Fri, Aug 30, 2019	14.92	15.00	14.92	15.00
6050	NYSE	MQY	Thu, Aug 29, 2019	15.01	15.03	14.91	14.93
6049	NYSE	MQY	Wed, Aug 28, 2019	15.05	15.05	14.94	15.00
6048	NYSE	MQY	Tue, Aug 27, 2019	14.99	15.03	14.98	14.99
6047	NYSE	MQY	Mon, Aug 26, 2019	14.98	15.01	14.94	14.97
6046	NYSE	MQY	Fri, Aug 23, 2019	15.02	15.02	14.93	14.96
6045	NYSE	MQY	Thu, Aug 22, 2019	15.01	15.01	14.93	14.99
6044	NYSE	MQY	Wed, Aug 21, 2019	15.11	15.12	14.92	15.02
6043	NYSE	MQY	Tue, Aug 20, 2019	15.16	15.16	15.05	15.09
6042	NYSE	MQY	Mon, Aug 19, 2019	15.15	15.16	15.04	15.12
6041	NYSE	MQY	Fri, Aug 16, 2019	15.30	15.31	15.03	15.14
6040	NYSE	MQY	Thu, Aug 15, 2019	15.27	15.31	15.17	15.31
6039	NYSE	MQY	Wed, Aug 14, 2019	15.21	15.25	15.08	15.25
6038	NYSE	MQY	Tue, Aug 13, 2019	15.14	15.14	15.09	15.05
6037	NYSE	MQY	Mon, Aug 12, 2019	15.07	15.09	15.04	15.07
6036	NYSE	MQY	Fri, Aug 9, 2019	15.00	15.08	14.97	14.98
6035	NYSE	MQY	Thu, Aug 8, 2019	14.90	15.00	14.86	15.00
6034	NYSE	MQY	Wed, Aug 7, 2019	14.82	14.96	14.82	14.91
6033	NYSE	MQY	Tue, Aug 6, 2019	14.80	14.85	14.80	14.82
6032	NYSE	MQY	Mon, Aug 5, 2019	14.76	14.89	14.76	14.82
6031	NYSE	MQY	Fri, Aug 2, 2019	14.78	14.87	14.76	14.83
6030	NYSE	MQY	Thu, Aug 1, 2019	14.70	14.81	14.70	14.81
6029	NYSE	MQY	Wed, Jul 31, 2019	14.62	14.71	14.59	14.69
6028	NYSE	MQY	Tue, Jul 30, 2019	14.52	14.65	14.52	14.62
6027	NYSE	MQY	Mon, Jul 29, 2019	14.50	14.58	14.48	14.55
6026	NYSE	MQY	Fri, Jul 26, 2019	14.48	14.51	14.44	14.50
6025	NYSE	MQY	Thu, Jul 25, 2019	14.45	14.51	14.45	14.49
6024	NYSE	MQY	Wed, Jul 24, 2019	14.47	14.51	14.45	14.47
6023	NYSE	MQY	Tue, Jul 23, 2019	14.48	14.49	14.44	14.46
6022	NYSE	MQY	Mon, Jul 22, 2019	14.47	14.53	14.44	14.49
6021	NYSE	MQY	Fri, Jul 19, 2019	14.48	14.53	14.46	14.48
6020	NYSE	MQY	Thu, Jul 18, 2019	14.52	14.54	14.48	14.50
6019	NYSE	MQY	Wed, Jul 17, 2019	14.52	14.57	14.48	14.53
6018	NYSE	MQY	Tue, Jul 16, 2019	14.52	14.60	14.52	14.52
6017	NYSE	MQY	Mon, Jul 15, 2019	14.52	14.61	14.52	14.55
6016	NYSE	MQY	Fri, Jul 12, 2019	14.61	14.61	14.52	14.59
6015	NYSE	MQY	Thu, Jul 11, 2019	14.64	14.65	14.60	14.60
6014	NYSE	MQY	Wed, Jul 10, 2019	14.48	14.62	14.47	14.62
6013	NYSE	MQY	Tue, Jul 9, 2019	14.45	14.51	14.45	14.51
6012	NYSE	MQY	Mon, Jul 8, 2019	14.41	14.47	14.39	14.43
6011	NYSE	MQY	Fri, Jul 5, 2019	14.42	14.42	14.38	14.41
6010	NYSE	MQY	Wed, Jul 3, 2019	14.36	14.47	14.36	14.44
6009	NYSE	MQY	Tue, Jul 2, 2019	14.36	14.43	14.35	14.37
6008	NYSE	MQY	Mon, Jul 1, 2019	14.44	14.50	14.44	14.46
6007	NYSE	MQY	Fri, Jun 28, 2019	14.48	14.51	14.44	14.51
6006	NYSE	MQY	Thu, Jun 27, 2019	14.47	14.51	14.40	14.50
6005	NYSE	MQY	Wed, Jun 26, 2019	14.45	14.48	14.37	14.39
6004	NYSE	MQY	Tue, Jun 25, 2019	14.54	14.55	14.46	14.50
6003	NYSE	MQY	Mon, Jun 24, 2019	14.53	14.56	14.48	14.55
6002	NYSE	MQY	Fri, Jun 21, 2019	14.50	14.55	14.48	14.48
6001	NYSE	MQY	Thu, Jun 20, 2019	14.48	14.54	14.46	14.48
6000	NYSE	MQY	Wed, Jun 19, 2019	14.54	14.54	14.46	14.47
5999	NYSE	MQY	Tue, Jun 18, 2019	14.50	14.55	14.49	14.49
5998	NYSE	MQY	Mon, Jun 17, 2019	14.50	14.55	14.47	14.48
5997	NYSE	MQY	Fri, Jun 14, 2019	14.45	14.55	14.45	14.50
5996	NYSE	MQY	Thu, Jun 13, 2019	14.47	14.52	14.46	14.49
5995	NYSE	MQY	Wed, Jun 12, 2019	14.53	14.53	14.47	14.47
5994	NYSE	MQY	Tue, Jun 11, 2019	14.56	14.58	14.48	14.53
5993	NYSE	MQY	Mon, Jun 10, 2019	14.61	14.62	14.57	14.59
5992	NYSE	MQY	Fri, Jun 7, 2019	14.50	14.63	14.48	14.62
5991	NYSE	MQY	Thu, Jun 6, 2019	14.48	14.49	14.45	14.47
5990	NYSE	MQY	Wed, Jun 5, 2019	14.47	14.50	14.45	14.45
5989	NYSE	MQY	Tue, Jun 4, 2019	14.48	14.50	14.44	14.44
5988	NYSE	MQY	Mon, Jun 3, 2019	14.49	14.49	14.41	14.49
5987	NYSE	MQY	Fri, May 31, 2019	14.47	14.47	14.41	14.45
5986	NYSE	MQY	Thu, May 30, 2019	14.44	14.44	14.38	14.40
5985	NYSE	MQY	Wed, May 29, 2019	14.41	14.45	14.37	14.44
5984	NYSE	MQY	Tue, May 28, 2019	14.39	14.39	14.35	14.37
5983	NYSE	MQY	Fri, May 24, 2019	14.30	14.37	14.30	14.37
5982	NYSE	MQY	Thu, May 23, 2019	14.35	14.36	14.28	14.28
5981	NYSE	MQY	Wed, May 22, 2019	14.37	14.37	14.28	14.36
5980	NYSE	MQY	Tue, May 21, 2019	14.33	14.36	14.30	14.36
5979	NYSE	MQY	Mon, May 20, 2019	14.28	14.38	14.28	14.30
5978	NYSE	MQY	Fri, May 17, 2019	14.33	14.38	14.31	14.33
5977	NYSE	MQY	Thu, May 16, 2019	14.39	14.42	14.28	14.28
5976	NYSE	MQY	Wed, May 15, 2019	14.59	14.59	14.33	14.36
5975	NYSE	MQY	Tue, May 14, 2019	14.25	14.70	14.25	14.59
5974	NYSE	MQY	Mon, May 13, 2019	14.38	14.39	14.23	14.30
5973	NYSE	MQY	Fri, May 10, 2019	14.30	14.32	14.26	14.32
5972	NYSE	MQY	Thu, May 9, 2019	14.33	14.33	14.25	14.26
5971	NYSE	MQY	Wed, May 8, 2019	14.34	14.34	14.26	14.26
5970	NYSE	MQY	Tue, May 7, 2019	14.34	14.34	14.26	14.30
5969	NYSE	MQY	Mon, May 6, 2019	14.27	14.33	14.22	14.31
5968	NYSE	MQY	Fri, May 3, 2019	14.15	14.25	14.12	14.22
5967	NYSE	MQY	Thu, May 2, 2019	14.06	14.12	14.03	14.12
5966	NYSE	MQY	Wed, May 1, 2019	13.99	14.08	13.99	14.05
5965	NYSE	MQY	Tue, Apr 30, 2019	13.94	14.04	13.94	13.99
5964	NYSE	MQY	Mon, Apr 29, 2019	13.94	13.96	13.91	13.93
5963	NYSE	MQY	Fri, Apr 26, 2019	13.93	13.96	13.91	13.92
5962	NYSE	MQY	Thu, Apr 25, 2019	13.89	13.92	13.84	13.91
5961	NYSE	MQY	Wed, Apr 24, 2019	13.82	13.91	13.82	13.84
5960	NYSE	MQY	Tue, Apr 23, 2019	13.83	13.89	13.78	13.81
5959	NYSE	MQY	Mon, Apr 22, 2019	13.88	13.92	13.83	13.83
5958	NYSE	MQY	Thu, Apr 18, 2019	13.92	13.97	13.90	13.92
5957	NYSE	MQY	Wed, Apr 17, 2019	13.90	13.97	13.89	13.89
5956	NYSE	MQY	Tue, Apr 16, 2019	14.03	14.03	13.90	13.95
5955	NYSE	MQY	Mon, Apr 15, 2019	14.08	14.09	14.03	14.03
5954	NYSE	MQY	Fri, Apr 12, 2019	14.04	14.07	14.01	14.04
5953	NYSE	MQY	Thu, Apr 11, 2019	14.06	14.14	14.06	14.08
5952	NYSE	MQY	Wed, Apr 10, 2019	14.05	14.10	14.05	14.06
5951	NYSE	MQY	Tue, Apr 9, 2019	14.04	14.11	14.03	14.03
5950	NYSE	MQY	Mon, Apr 8, 2019	14.08	14.08	14.02	14.04
5949	NYSE	MQY	Fri, Apr 5, 2019	14.04	14.13	14.01	14.02
5948	NYSE	MQY	Thu, Apr 4, 2019	14.08	14.13	14.05	14.05
5947	NYSE	MQY	Wed, Apr 3, 2019	14.08	14.12	14.06	14.10
5946	NYSE	MQY	Tue, Apr 2, 2019	14.11	14.13	14.07	14.12
5945	NYSE	MQY	Mon, Apr 1, 2019	14.09	14.11	14.06	14.11
5944	NYSE	MQY	Fri, Mar 29, 2019	14.08	14.09	14.05	14.09
5943	NYSE	MQY	Thu, Mar 28, 2019	14.07	14.11	14.07	14.09
5942	NYSE	MQY	Wed, Mar 27, 2019	14.07	14.12	14.05	14.07
5941	NYSE	MQY	Tue, Mar 26, 2019	14.09	14.12	14.05	14.09
5940	NYSE	MQY	Mon, Mar 25, 2019	14.08	14.12	14.05	14.11
5939	NYSE	MQY	Fri, Mar 22, 2019	14.10	14.13	14.09	14.11
5938	NYSE	MQY	Thu, Mar 21, 2019	14.03	14.09	13.99	14.08
5937	NYSE	MQY	Wed, Mar 20, 2019	13.91	14.02	13.91	14.02
5936	NYSE	MQY	Tue, Mar 19, 2019	14.02	14.02	13.90	13.93
5935	NYSE	MQY	Mon, Mar 18, 2019	13.89	13.94	13.86	13.89
5934	NYSE	MQY	Fri, Mar 15, 2019	13.99	14.01	13.91	13.93
5933	NYSE	MQY	Thu, Mar 14, 2019	14.00	14.04	13.98	13.98
5932	NYSE	MQY	Wed, Mar 13, 2019	14.04	14.09	14.03	14.00
5931	NYSE	MQY	Tue, Mar 12, 2019	14.02	14.06	14.01	14.05
5930	NYSE	MQY	Mon, Mar 11, 2019	14.02	14.07	14.01	14.04
5929	NYSE	MQY	Fri, Mar 8, 2019	14.01	14.08	13.99	14.02
5928	NYSE	MQY	Thu, Mar 7, 2019	14.10	14.10	13.98	14.04
5927	NYSE	MQY	Wed, Mar 6, 2019	13.88	13.99	13.88	13.94
5926	NYSE	MQY	Tue, Mar 5, 2019	13.91	13.98	13.88	13.95
5925	NYSE	MQY	Mon, Mar 4, 2019	13.93	14.00	13.90	13.96
5924	NYSE	MQY	Fri, Mar 1, 2019	14.02	14.02	13.93	13.95
5923	NYSE	MQY	Thu, Feb 28, 2019	13.84	14.00	13.83	14.00
5922	NYSE	MQY	Wed, Feb 27, 2019	13.79	13.92	13.79	13.92
5921	NYSE	MQY	Tue, Feb 26, 2019	13.79	13.85	13.79	13.82
5920	NYSE	MQY	Mon, Feb 25, 2019	13.81	13.83	13.79	13.79
5919	NYSE	MQY	Fri, Feb 22, 2019	13.80	13.85	13.80	13.82
5918	NYSE	MQY	Thu, Feb 21, 2019	13.82	13.83	13.79	13.82
5917	NYSE	MQY	Wed, Feb 20, 2019	13.86	13.86	13.83	13.85
5916	NYSE	MQY	Tue, Feb 19, 2019	13.85	13.89	13.85	13.88
5915	NYSE	MQY	Fri, Feb 15, 2019	13.88	13.91	13.83	13.85
5914	NYSE	MQY	Thu, Feb 14, 2019	13.83	13.91	13.80	13.91
5913	NYSE	MQY	Wed, Feb 13, 2019	13.77	13.88	13.76	13.82
5912	NYSE	MQY	Tue, Feb 12, 2019	13.77	13.82	13.77	13.82
5911	NYSE	MQY	Mon, Feb 11, 2019	13.71	13.81	13.71	13.81
5910	NYSE	MQY	Fri, Feb 8, 2019	13.66	13.75	13.66	13.75
5909	NYSE	MQY	Thu, Feb 7, 2019	13.69	13.75	13.66	13.66
5908	NYSE	MQY	Wed, Feb 6, 2019	13.73	13.74	13.67	13.68
5907	NYSE	MQY	Tue, Feb 5, 2019	13.74	13.80	13.67	13.71
5906	NYSE	MQY	Mon, Feb 4, 2019	13.71	13.76	13.67	13.76
5905	NYSE	MQY	Fri, Feb 1, 2019	13.72	13.75	13.68	13.75
5904	NYSE	MQY	Thu, Jan 31, 2019	13.60	13.72	13.60	13.72
5903	NYSE	MQY	Wed, Jan 30, 2019	13.65	13.66	13.59	13.59
5902	NYSE	MQY	Tue, Jan 29, 2019	13.58	13.63	13.58	13.63
5901	NYSE	MQY	Mon, Jan 28, 2019	13.63	13.66	13.59	13.60
5900	NYSE	MQY	Fri, Jan 25, 2019	13.64	13.67	13.62	13.62
5899	NYSE	MQY	Thu, Jan 24, 2019	13.59	13.76	13.56	13.67
5898	NYSE	MQY	Wed, Jan 23, 2019	13.48	13.59	13.47	13.59
5897	NYSE	MQY	Tue, Jan 22, 2019	13.48	13.50	13.44	13.48
5896	NYSE	MQY	Fri, Jan 18, 2019	13.56	13.56	13.40	13.49
5895	NYSE	MQY	Thu, Jan 17, 2019	13.57	13.59	13.54	13.59
5894	NYSE	MQY	Wed, Jan 16, 2019	13.55	13.60	13.54	13.55
5893	NYSE	MQY	Tue, Jan 15, 2019	13.58	13.62	13.57	13.59
5892	NYSE	MQY	Mon, Jan 14, 2019	13.57	13.63	13.56	13.59
5891	NYSE	MQY	Fri, Jan 11, 2019	13.57	13.65	13.57	13.62
5890	NYSE	MQY	Thu, Jan 10, 2019	13.59	13.70	13.56	13.56
5889	NYSE	MQY	Wed, Jan 9, 2019	13.46	13.67	13.46	13.61
5888	NYSE	MQY	Tue, Jan 8, 2019	13.48	13.56	13.48	13.52
5887	NYSE	MQY	Mon, Jan 7, 2019	13.40	13.51	13.40	13.46
5886	NYSE	MQY	Fri, Jan 4, 2019	13.30	13.40	13.20	13.35
5885	NYSE	MQY	Thu, Jan 3, 2019	13.27	13.39	13.27	13.35
5884	NYSE	MQY	Wed, Jan 2, 2019	13.05	13.29	13.05	13.29
5883	NYSE	MQY	Mon, Dec 31, 2018	13.05	13.11	12.98	12.98
5882	NYSE	MQY	Fri, Dec 28, 2018	13.02	13.06	12.98	12.99
5881	NYSE	MQY	Thu, Dec 27, 2018	13.07	13.14	12.98	13.04
5880	NYSE	MQY	Wed, Dec 26, 2018	13.13	13.20	12.97	13.10
5879	NYSE	MQY	Mon, Dec 24, 2018	13.02	13.26	12.97	13.20
5878	NYSE	MQY	Fri, Dec 21, 2018	12.93	13.00	12.91	13.00
5877	NYSE	MQY	Thu, Dec 20, 2018	12.94	13.01	12.85	12.93
5876	NYSE	MQY	Wed, Dec 19, 2018	12.85	12.99	12.85	12.92
5875	NYSE	MQY	Tue, Dec 18, 2018	13.09	13.09	12.82	12.84
5874	NYSE	MQY	Mon, Dec 17, 2018	13.00	13.03	12.94	12.99
5873	NYSE	MQY	Fri, Dec 14, 2018	13.09	13.15	12.95	12.98
5872	NYSE	MQY	Thu, Dec 13, 2018	13.17	13.21	13.04	13.09
5871	NYSE	MQY	Wed, Dec 12, 2018	13.21	13.22	13.13	13.21
5870	NYSE	MQY	Tue, Dec 11, 2018	13.35	13.39	13.25	13.17
5869	NYSE	MQY	Mon, Dec 10, 2018	13.32	13.35	13.24	13.29
5868	NYSE	MQY	Fri, Dec 7, 2018	13.18	13.31	13.14	13.26
5867	NYSE	MQY	Thu, Dec 6, 2018	13.16	13.38	13.16	13.23
5866	NYSE	MQY	Tue, Dec 4, 2018	13.15	13.21	13.13	13.16
5865	NYSE	MQY	Mon, Dec 3, 2018	13.26	13.36	13.10	13.10
5864	NYSE	MQY	Fri, Nov 30, 2018	13.17	13.25	13.17	13.22
5863	NYSE	MQY	Thu, Nov 29, 2018	13.02	13.24	13.02	13.23
5862	NYSE	MQY	Wed, Nov 28, 2018	12.94	13.08	12.94	13.00
5861	NYSE	MQY	Tue, Nov 27, 2018	12.95	13.02	12.93	13.02
5860	NYSE	MQY	Mon, Nov 26, 2018	12.95	13.00	12.86	12.94
5859	NYSE	MQY	Fri, Nov 23, 2018	12.96	12.98	12.96	12.97
5858	NYSE	MQY	Wed, Nov 21, 2018	12.98	13.01	12.97	12.97
5857	NYSE	MQY	Tue, Nov 20, 2018	13.00	13.03	12.97	13.00
5856	NYSE	MQY	Mon, Nov 19, 2018	13.02	13.12	12.99	13.00
5855	NYSE	MQY	Fri, Nov 16, 2018	13.10	13.13	13.02	13.06
5854	NYSE	MQY	Thu, Nov 15, 2018	13.02	13.12	12.96	13.12
5853	NYSE	MQY	Wed, Nov 14, 2018	13.00	13.03	13.00	13.02
5852	NYSE	MQY	Tue, Nov 13, 2018	13.01	13.06	12.99	12.98
5851	NYSE	MQY	Mon, Nov 12, 2018	12.93	13.03	12.93	13.02
5850	NYSE	MQY	Fri, Nov 9, 2018	12.90	12.95	12.89	12.94
5849	NYSE	MQY	Thu, Nov 8, 2018	12.78	12.94	12.75	12.92
5848	NYSE	MQY	Wed, Nov 7, 2018	12.75	12.82	12.71	12.81
5847	NYSE	MQY	Tue, Nov 6, 2018	12.79	12.80	12.75	12.76
5846	NYSE	MQY	Mon, Nov 5, 2018	12.75	12.88	12.75	12.80
5845	NYSE	MQY	Fri, Nov 2, 2018	12.76	12.80	12.74	12.80
5844	NYSE	MQY	Thu, Nov 1, 2018	12.83	12.83	12.78	12.82
5843	NYSE	MQY	Wed, Oct 31, 2018	12.79	12.83	12.72	12.83
5842	NYSE	MQY	Tue, Oct 30, 2018	12.77	12.87	12.76	12.87
5841	NYSE	MQY	Mon, Oct 29, 2018	12.86	12.86	12.77	12.79
5840	NYSE	MQY	Fri, Oct 26, 2018	12.87	12.91	12.82	12.91
5839	NYSE	MQY	Thu, Oct 25, 2018	12.82	12.99	12.80	12.90
5838	NYSE	MQY	Wed, Oct 24, 2018	12.87	12.87	12.80	12.85
5837	NYSE	MQY	Tue, Oct 23, 2018	12.80	12.84	12.75	12.80
5836	NYSE	MQY	Mon, Oct 22, 2018	12.78	12.85	12.74	12.78
5835	NYSE	MQY	Fri, Oct 19, 2018	12.84	12.85	12.76	12.79
5834	NYSE	MQY	Thu, Oct 18, 2018	12.80	12.97	12.70	12.89
5833	NYSE	MQY	Wed, Oct 17, 2018	12.78	12.84	12.72	12.84
5832	NYSE	MQY	Tue, Oct 16, 2018	12.71	12.80	12.71	12.73
5831	NYSE	MQY	Mon, Oct 15, 2018	12.74	12.78	12.70	12.70
5830	NYSE	MQY	Fri, Oct 12, 2018	12.73	12.80	12.73	12.76
5829	NYSE	MQY	Thu, Oct 11, 2018	12.78	12.81	12.75	12.70
5828	NYSE	MQY	Wed, Oct 10, 2018	12.83	12.83	12.73	12.75
5827	NYSE	MQY	Tue, Oct 9, 2018	12.83	12.95	12.80	12.84
5826	NYSE	MQY	Mon, Oct 8, 2018	12.92	13.02	12.74	12.83
5825	NYSE	MQY	Fri, Oct 5, 2018	13.09	13.20	12.90	12.92
5824	NYSE	MQY	Thu, Oct 4, 2018	13.31	13.34	13.11	13.13
5823	NYSE	MQY	Wed, Oct 3, 2018	13.41	13.45	13.27	13.34
5822	NYSE	MQY	Tue, Oct 2, 2018	13.45	13.49	13.41	13.45
5821	NYSE	MQY	Mon, Oct 1, 2018	13.56	13.56	13.39	13.47
5820	NYSE	MQY	Fri, Sep 28, 2018	13.43	13.52	13.38	13.52
5819	NYSE	MQY	Thu, Sep 27, 2018	13.36	13.46	13.36	13.46
5818	NYSE	MQY	Wed, Sep 26, 2018	13.22	13.40	13.22	13.35
5817	NYSE	MQY	Tue, Sep 25, 2018	13.30	13.31	13.22	13.25
5816	NYSE	MQY	Mon, Sep 24, 2018	13.42	13.42	13.25	13.30
5815	NYSE	MQY	Fri, Sep 21, 2018	13.46	13.47	13.38	13.39
5814	NYSE	MQY	Thu, Sep 20, 2018	13.47	13.51	13.42	13.51
5813	NYSE	MQY	Wed, Sep 19, 2018	13.40	13.50	13.35	13.50
5812	NYSE	MQY	Tue, Sep 18, 2018	13.38	13.50	13.38	13.45
5811	NYSE	MQY	Mon, Sep 17, 2018	13.50	13.50	13.38	13.45
5810	NYSE	MQY	Fri, Sep 14, 2018	13.57	13.63	13.52	13.55
5809	NYSE	MQY	Thu, Sep 13, 2018	13.59	13.64	13.59	13.61
5808	NYSE	MQY	Wed, Sep 12, 2018	13.67	13.70	13.67	13.63
5807	NYSE	MQY	Tue, Sep 11, 2018	13.71	13.76	13.67	13.68
5806	NYSE	MQY	Mon, Sep 10, 2018	13.75	13.79	13.71	13.75
5805	NYSE	MQY	Fri, Sep 7, 2018	13.74	13.78	13.68	13.74
5804	NYSE	MQY	Thu, Sep 6, 2018	13.69	13.77	13.69	13.77
5803	NYSE	MQY	Wed, Sep 5, 2018	13.68	13.74	13.67	13.74
5802	NYSE	MQY	Tue, Sep 4, 2018	13.74	13.74	13.68	13.70
5801	NYSE	MQY	Fri, Aug 31, 2018	13.71	13.75	13.70	13.72
5800	NYSE	MQY	Thu, Aug 30, 2018	13.71	13.78	13.69	13.71
5799	NYSE	MQY	Wed, Aug 29, 2018	13.73	13.78	13.70	13.73
5798	NYSE	MQY	Tue, Aug 28, 2018	13.74	13.77	13.70	13.75
5797	NYSE	MQY	Mon, Aug 27, 2018	13.79	13.80	13.73	13.76
5796	NYSE	MQY	Fri, Aug 24, 2018	13.79	13.80	13.75	13.78
5795	NYSE	MQY	Thu, Aug 23, 2018	13.75	13.78	13.73	13.75
5794	NYSE	MQY	Wed, Aug 22, 2018	13.89	13.89	13.74	13.76
5793	NYSE	MQY	Tue, Aug 21, 2018	13.84	13.86	13.73	13.84
5792	NYSE	MQY	Mon, Aug 20, 2018	13.85	13.89	13.83	13.85
5791	NYSE	MQY	Fri, Aug 17, 2018	13.85	13.86	13.82	13.85
5790	NYSE	MQY	Thu, Aug 16, 2018	13.84	13.85	13.80	13.83
5789	NYSE	MQY	Wed, Aug 15, 2018	13.82	13.83	13.75	13.83
5788	NYSE	MQY	Tue, Aug 14, 2018	13.79	13.79	13.75	13.78
5787	NYSE	MQY	Mon, Aug 13, 2018	13.83	13.91	13.83	13.78
5786	NYSE	MQY	Fri, Aug 10, 2018	13.86	13.92	13.82	13.88
5785	NYSE	MQY	Thu, Aug 9, 2018	13.94	13.94	13.82	13.85
5784	NYSE	MQY	Wed, Aug 8, 2018	13.88	13.91	13.84	13.89
5783	NYSE	MQY	Tue, Aug 7, 2018	13.85	13.87	13.79	13.83
5782	NYSE	MQY	Mon, Aug 6, 2018	13.94	13.99	13.84	13.87
5781	NYSE	MQY	Fri, Aug 3, 2018	13.97	13.98	13.91	13.94
5780	NYSE	MQY	Thu, Aug 2, 2018	13.89	13.93	13.86	13.86
5779	NYSE	MQY	Wed, Aug 1, 2018	13.85	13.95	13.83	13.92
5778	NYSE	MQY	Tue, Jul 31, 2018	13.84	13.89	13.84	13.85
5777	NYSE	MQY	Mon, Jul 30, 2018	13.89	13.91	13.84	13.85
5776	NYSE	MQY	Fri, Jul 27, 2018	13.94	13.94	13.90	13.91
5775	NYSE	MQY	Thu, Jul 26, 2018	13.90	13.94	13.89	13.91
5774	NYSE	MQY	Wed, Jul 25, 2018	13.94	13.97	13.91	13.91
5773	NYSE	MQY	Tue, Jul 24, 2018	13.90	13.95	13.89	13.93
5772	NYSE	MQY	Mon, Jul 23, 2018	13.92	13.97	13.90	13.91
5771	NYSE	MQY	Fri, Jul 20, 2018	13.94	13.95	13.91	13.94
5770	NYSE	MQY	Thu, Jul 19, 2018	13.90	13.93	13.88	13.93
5769	NYSE	MQY	Wed, Jul 18, 2018	13.83	13.90	13.81	13.89
5768	NYSE	MQY	Tue, Jul 17, 2018	13.78	13.85	13.78	13.81
5767	NYSE	MQY	Mon, Jul 16, 2018	13.77	13.81	13.76	13.80
5766	NYSE	MQY	Fri, Jul 13, 2018	13.76	13.82	13.76	13.76
5765	NYSE	MQY	Thu, Jul 12, 2018	13.77	13.84	13.76	13.78
5764	NYSE	MQY	Wed, Jul 11, 2018	13.77	13.81	13.77	13.79
5763	NYSE	MQY	Tue, Jul 10, 2018	13.74	13.81	13.73	13.80
5762	NYSE	MQY	Mon, Jul 9, 2018	13.78	13.78	13.73	13.76
5761	NYSE	MQY	Fri, Jul 6, 2018	13.70	13.77	13.70	13.72
5760	NYSE	MQY	Thu, Jul 5, 2018	13.78	13.82	13.67	13.72
5759	NYSE	MQY	Tue, Jul 3, 2018	13.93	13.96	13.79	13.80
5758	NYSE	MQY	Mon, Jul 2, 2018	14.02	14.05	13.95	13.98
5757	NYSE	MQY	Fri, Jun 29, 2018	13.93	13.97	13.92	13.97
5756	NYSE	MQY	Thu, Jun 28, 2018	13.94	13.94	13.91	13.93
5755	NYSE	MQY	Wed, Jun 27, 2018	13.92	13.98	13.92	13.93
5754	NYSE	MQY	Tue, Jun 26, 2018	13.87	13.94	13.86	13.90
5753	NYSE	MQY	Mon, Jun 25, 2018	13.88	13.94	13.88	13.89
5752	NYSE	MQY	Fri, Jun 22, 2018	13.88	13.92	13.86	13.90
5751	NYSE	MQY	Thu, Jun 21, 2018	13.88	13.90	13.84	13.89
5750	NYSE	MQY	Wed, Jun 20, 2018	13.93	13.94	13.87	13.87
5749	NYSE	MQY	Tue, Jun 19, 2018	13.85	13.95	13.85	13.94
5748	NYSE	MQY	Mon, Jun 18, 2018	13.84	13.90	13.84	13.85
5747	NYSE	MQY	Fri, Jun 15, 2018	13.86	13.90	13.84	13.86
5746	NYSE	MQY	Thu, Jun 14, 2018	13.86	13.90	13.84	13.87
5745	NYSE	MQY	Wed, Jun 13, 2018	13.92	13.98	13.91	13.87
5744	NYSE	MQY	Tue, Jun 12, 2018	13.95	14.01	13.92	13.92
5743	NYSE	MQY	Mon, Jun 11, 2018	14.00	14.02	13.96	13.97
5742	NYSE	MQY	Fri, Jun 8, 2018	14.00	14.02	13.97	14.02
5741	NYSE	MQY	Thu, Jun 7, 2018	13.99	14.03	13.97	14.01
5740	NYSE	MQY	Wed, Jun 6, 2018	14.00	14.01	13.95	13.99
5739	NYSE	MQY	Tue, Jun 5, 2018	13.95	14.04	13.95	14.03
5738	NYSE	MQY	Mon, Jun 4, 2018	13.97	14.00	13.93	13.94
5737	NYSE	MQY	Fri, Jun 1, 2018	14.01	14.02	13.94	13.97
5736	NYSE	MQY	Thu, May 31, 2018	13.95	14.00	13.95	14.00
5735	NYSE	MQY	Wed, May 30, 2018	13.93	13.97	13.89	13.95
5734	NYSE	MQY	Tue, May 29, 2018	13.91	13.97	13.91	13.95
5733	NYSE	MQY	Fri, May 25, 2018	13.90	13.93	13.86	13.89
5732	NYSE	MQY	Thu, May 24, 2018	13.82	13.93	13.82	13.87
5731	NYSE	MQY	Wed, May 23, 2018	13.76	13.83	13.76	13.83
5730	NYSE	MQY	Tue, May 22, 2018	13.76	13.79	13.74	13.76
5729	NYSE	MQY	Mon, May 21, 2018	13.74	13.78	13.74	13.74
5728	NYSE	MQY	Fri, May 18, 2018	13.74	13.80	13.74	13.75
5727	NYSE	MQY	Thu, May 17, 2018	13.79	13.81	13.75	13.75
5726	NYSE	MQY	Wed, May 16, 2018	13.78	13.82	13.77	13.81
5725	NYSE	MQY	Tue, May 15, 2018	13.83	13.84	13.78	13.78
5724	NYSE	MQY	Mon, May 14, 2018	13.84	13.89	13.84	13.87
5723	NYSE	MQY	Fri, May 11, 2018	13.87	13.89	13.85	13.89
5722	NYSE	MQY	Thu, May 10, 2018	13.86	13.88	13.84	13.86
5721	NYSE	MQY	Wed, May 9, 2018	13.80	13.87	13.80	13.84
5720	NYSE	MQY	Tue, May 8, 2018	13.85	13.90	13.84	13.84
5719	NYSE	MQY	Mon, May 7, 2018	13.89	13.92	13.87	13.88
5718	NYSE	MQY	Fri, May 4, 2018	13.87	13.94	13.87	13.90
5717	NYSE	MQY	Thu, May 3, 2018	13.85	13.90	13.85	13.88
5716	NYSE	MQY	Wed, May 2, 2018	13.82	13.89	13.82	13.84
5715	NYSE	MQY	Tue, May 1, 2018	13.85	13.86	13.82	13.84
5714	NYSE	MQY	Mon, Apr 30, 2018	13.79	13.83	13.78	13.83
5713	NYSE	MQY	Fri, Apr 27, 2018	13.76	13.80	13.76	13.78
5712	NYSE	MQY	Thu, Apr 26, 2018	13.77	13.77	13.72	13.74
5711	NYSE	MQY	Wed, Apr 25, 2018	13.71	13.78	13.66	13.73
5710	NYSE	MQY	Tue, Apr 24, 2018	13.73	13.78	13.71	13.74
5709	NYSE	MQY	Mon, Apr 23, 2018	13.73	13.80	13.73	13.77
5708	NYSE	MQY	Fri, Apr 20, 2018	13.74	13.81	13.74	13.76
5707	NYSE	MQY	Thu, Apr 19, 2018	13.79	13.81	13.76	13.80
5706	NYSE	MQY	Wed, Apr 18, 2018	13.86	13.87	13.77	13.82
5705	NYSE	MQY	Tue, Apr 17, 2018	13.87	13.90	13.83	13.87
5704	NYSE	MQY	Mon, Apr 16, 2018	13.84	13.91	13.84	13.87
5703	NYSE	MQY	Fri, Apr 13, 2018	13.89	13.96	13.89	13.91
5702	NYSE	MQY	Thu, Apr 12, 2018	14.01	14.01	13.96	13.93
5701	NYSE	MQY	Wed, Apr 11, 2018	13.99	14.02	13.98	13.98
5700	NYSE	MQY	Tue, Apr 10, 2018	14.01	14.03	13.98	13.98
5699	NYSE	MQY	Mon, Apr 9, 2018	14.01	14.04	13.99	14.01
5698	NYSE	MQY	Fri, Apr 6, 2018	13.98	14.04	13.98	14.02
5697	NYSE	MQY	Thu, Apr 5, 2018	13.89	13.99	13.89	13.96
5696	NYSE	MQY	Wed, Apr 4, 2018	13.83	13.97	13.83	13.93
5695	NYSE	MQY	Tue, Apr 3, 2018	13.99	13.99	13.91	13.93
5694	NYSE	MQY	Mon, Apr 2, 2018	14.13	14.13	13.96	13.97
5693	NYSE	MQY	Thu, Mar 29, 2018	13.95	14.11	13.95	14.07
5692	NYSE	MQY	Wed, Mar 28, 2018	13.86	13.95	13.83	13.93
5691	NYSE	MQY	Tue, Mar 27, 2018	13.92	13.92	13.81	13.89
5690	NYSE	MQY	Mon, Mar 26, 2018	13.87	13.91	13.84	13.85
5689	NYSE	MQY	Fri, Mar 23, 2018	13.89	13.93	13.87	13.91
5688	NYSE	MQY	Thu, Mar 22, 2018	13.90	13.97	13.90	13.95
5687	NYSE	MQY	Wed, Mar 21, 2018	13.88	13.93	13.83	13.90
5686	NYSE	MQY	Tue, Mar 20, 2018	13.94	13.96	13.91	13.93
5685	NYSE	MQY	Mon, Mar 19, 2018	13.98	14.00	13.96	13.98
5684	NYSE	MQY	Fri, Mar 16, 2018	13.98	14.04	13.98	14.02
5683	NYSE	MQY	Thu, Mar 15, 2018	14.08	14.08	14.01	14.02
5682	NYSE	MQY	Wed, Mar 14, 2018	14.04	14.07	13.96	14.05
5681	NYSE	MQY	Tue, Mar 13, 2018	14.14	14.16	14.09	14.06
5680	NYSE	MQY	Mon, Mar 12, 2018	14.15	14.15	14.10	14.15
5679	NYSE	MQY	Fri, Mar 9, 2018	14.15	14.18	14.09	14.10
5678	NYSE	MQY	Thu, Mar 8, 2018	14.15	14.20	14.15	14.18
5677	NYSE	MQY	Wed, Mar 7, 2018	14.12	14.19	14.12	14.18
5676	NYSE	MQY	Tue, Mar 6, 2018	14.13	14.19	14.12	14.14
5675	NYSE	MQY	Mon, Mar 5, 2018	14.13	14.21	14.13	14.15
5674	NYSE	MQY	Fri, Mar 2, 2018	14.08	14.19	14.06	14.11
5673	NYSE	MQY	Thu, Mar 1, 2018	14.17	14.21	14.08	14.14
5672	NYSE	MQY	Wed, Feb 28, 2018	14.20	14.22	14.15	14.17
5671	NYSE	MQY	Tue, Feb 27, 2018	14.21	14.24	14.14	14.22
5670	NYSE	MQY	Mon, Feb 26, 2018	14.20	14.24	14.19	14.22
5669	NYSE	MQY	Fri, Feb 23, 2018	14.28	14.28	14.15	14.18
5668	NYSE	MQY	Thu, Feb 22, 2018	14.23	14.31	14.22	14.24
5667	NYSE	MQY	Wed, Feb 21, 2018	14.31	14.36	14.24	14.26
5666	NYSE	MQY	Tue, Feb 20, 2018	14.31	14.35	14.29	14.29
5665	NYSE	MQY	Fri, Feb 16, 2018	14.32	14.38	14.32	14.35
5664	NYSE	MQY	Thu, Feb 15, 2018	14.30	14.34	14.28	14.32
5663	NYSE	MQY	Wed, Feb 14, 2018	14.32	14.34	14.26	14.31
5662	NYSE	MQY	Tue, Feb 13, 2018	14.29	14.38	14.29	14.31
5661	NYSE	MQY	Mon, Feb 12, 2018	14.31	14.35	14.29	14.30
5660	NYSE	MQY	Fri, Feb 9, 2018	14.37	14.37	14.28	14.31
5659	NYSE	MQY	Thu, Feb 8, 2018	14.38	14.42	14.31	14.36
5658	NYSE	MQY	Wed, Feb 7, 2018	14.26	14.39	14.26	14.37
5657	NYSE	MQY	Tue, Feb 6, 2018	14.12	14.24	14.11	14.24
5656	NYSE	MQY	Mon, Feb 5, 2018	14.23	14.31	14.09	14.15
5655	NYSE	MQY	Fri, Feb 2, 2018	14.29	14.30	14.21	14.25
5654	NYSE	MQY	Thu, Feb 1, 2018	14.36	14.43	14.31	14.31
5653	NYSE	MQY	Wed, Jan 31, 2018	14.34	14.42	14.30	14.35
5652	NYSE	MQY	Tue, Jan 30, 2018	14.35	14.38	14.23	14.33
5651	NYSE	MQY	Mon, Jan 29, 2018	14.72	14.72	14.38	14.39
5650	NYSE	MQY	Fri, Jan 26, 2018	14.87	14.87	14.74	14.78
5649	NYSE	MQY	Thu, Jan 25, 2018	14.95	14.95	14.86	14.88
5648	NYSE	MQY	Wed, Jan 24, 2018	14.93	14.95	14.87	14.95
5647	NYSE	MQY	Tue, Jan 23, 2018	14.89	14.96	14.85	14.93
5646	NYSE	MQY	Mon, Jan 22, 2018	14.90	14.93	14.82	14.83
5645	NYSE	MQY	Fri, Jan 19, 2018	14.84	14.94	14.81	14.93
5644	NYSE	MQY	Thu, Jan 18, 2018	14.88	14.89	14.82	14.87
5643	NYSE	MQY	Wed, Jan 17, 2018	14.93	14.93	14.84	14.88
5642	NYSE	MQY	Tue, Jan 16, 2018	14.99	15.03	14.84	14.87
5641	NYSE	MQY	Fri, Jan 12, 2018	15.04	15.07	14.96	15.00
5640	NYSE	MQY	Thu, Jan 11, 2018	15.07	15.16	15.06	15.00
5639	NYSE	MQY	Wed, Jan 10, 2018	15.12	15.13	15.03	15.06
5638	NYSE	MQY	Tue, Jan 9, 2018	15.22	15.28	15.15	15.16
5637	NYSE	MQY	Mon, Jan 8, 2018	15.28	15.28	15.21	15.24
5636	NYSE	MQY	Fri, Jan 5, 2018	15.27	15.29	15.21	15.26
5635	NYSE	MQY	Thu, Jan 4, 2018	15.23	15.31	15.15	15.29
5634	NYSE	MQY	Wed, Jan 3, 2018	15.11	15.24	15.11	15.24
5633	NYSE	MQY	Tue, Jan 2, 2018	15.17	15.19	15.08	15.12
5632	NYSE	MQY	Fri, Dec 29, 2017	15.15	15.19	15.10	15.17
5631	NYSE	MQY	Thu, Dec 28, 2017	15.18	15.22	15.13	15.16
5630	NYSE	MQY	Wed, Dec 27, 2017	15.16	15.16	15.08	15.14
5629	NYSE	MQY	Tue, Dec 26, 2017	15.07	15.11	15.05	15.09
5628	NYSE	MQY	Fri, Dec 22, 2017	15.14	15.53	15.04	15.10
5627	NYSE	MQY	Thu, Dec 21, 2017	15.16	15.24	15.00	15.10
5626	NYSE	MQY	Wed, Dec 20, 2017	15.25	15.27	15.16	15.16
5625	NYSE	MQY	Tue, Dec 19, 2017	15.45	15.45	15.27	15.27
5624	NYSE	MQY	Mon, Dec 18, 2017	15.57	15.57	15.43	15.44
5623	NYSE	MQY	Fri, Dec 15, 2017	15.49	15.55	15.46	15.53
5622	NYSE	MQY	Thu, Dec 14, 2017	15.53	15.54	15.45	15.45
5621	NYSE	MQY	Wed, Dec 13, 2017	15.61	15.64	15.50	15.53
5620	NYSE	MQY	Tue, Dec 12, 2017	15.62	15.64	15.54	15.56
5619	NYSE	MQY	Mon, Dec 11, 2017	15.65	15.74	15.63	15.64
5618	NYSE	MQY	Fri, Dec 8, 2017	16.03	16.03	15.73	15.74
5617	NYSE	MQY	Thu, Dec 7, 2017	15.99	16.09	15.92	16.04
5616	NYSE	MQY	Wed, Dec 6, 2017	15.85	15.96	15.85	15.89
5615	NYSE	MQY	Tue, Dec 5, 2017	15.74	15.83	15.67	15.81
5614	NYSE	MQY	Mon, Dec 4, 2017	15.60	15.74	15.55	15.74
5613	NYSE	MQY	Fri, Dec 1, 2017	15.68	15.68	15.60	15.65
5612	NYSE	MQY	Thu, Nov 30, 2017	15.56	15.61	15.51	15.57
5611	NYSE	MQY	Wed, Nov 29, 2017	15.51	15.54	15.43	15.50
5610	NYSE	MQY	Tue, Nov 28, 2017	15.62	15.62	15.44	15.54
5609	NYSE	MQY	Mon, Nov 27, 2017	15.67	15.67	15.52	15.57
5608	NYSE	MQY	Fri, Nov 24, 2017	15.61	15.64	15.59	15.59
5607	NYSE	MQY	Wed, Nov 22, 2017	15.70	15.70	15.55	15.58
5606	NYSE	MQY	Tue, Nov 21, 2017	15.65	15.72	15.61	15.68
5605	NYSE	MQY	Mon, Nov 20, 2017	15.65	15.68	15.54	15.62
5604	NYSE	MQY	Fri, Nov 17, 2017	15.81	15.84	15.50	15.62
5603	NYSE	MQY	Thu, Nov 16, 2017	15.78	15.84	15.76	15.76
5602	NYSE	MQY	Wed, Nov 15, 2017	15.76	15.84	15.73	15.84
5601	NYSE	MQY	Tue, Nov 14, 2017	15.68	15.75	15.60	15.73
5600	NYSE	MQY	Mon, Nov 13, 2017	15.51	15.60	15.49	15.49
5599	NYSE	MQY	Fri, Nov 10, 2017	15.51	15.51	15.44	15.51
5598	NYSE	MQY	Thu, Nov 9, 2017	15.51	15.51	15.49	15.51
5597	NYSE	MQY	Wed, Nov 8, 2017	15.51	15.60	15.50	15.53
5596	NYSE	MQY	Tue, Nov 7, 2017	15.43	15.55	15.42	15.55
5595	NYSE	MQY	Mon, Nov 6, 2017	15.37	15.47	15.33	15.46
5594	NYSE	MQY	Fri, Nov 3, 2017	15.36	15.37	15.28	15.30
5593	NYSE	MQY	Thu, Nov 2, 2017	15.33	15.36	15.28	15.36
5592	NYSE	MQY	Wed, Nov 1, 2017	15.28	15.38	15.27	15.28
5591	NYSE	MQY	Tue, Oct 31, 2017	15.31	15.31	15.23	15.31
5590	NYSE	MQY	Mon, Oct 30, 2017	15.25	15.36	15.25	15.29
5589	NYSE	MQY	Fri, Oct 27, 2017	15.30	15.30	15.20	15.25
5588	NYSE	MQY	Thu, Oct 26, 2017	15.50	15.51	15.20	15.22
5587	NYSE	MQY	Wed, Oct 25, 2017	15.55	15.55	15.42	15.42
5586	NYSE	MQY	Tue, Oct 24, 2017	15.59	15.63	15.53	15.59
5585	NYSE	MQY	Mon, Oct 23, 2017	15.64	15.64	15.56	15.61
5584	NYSE	MQY	Fri, Oct 20, 2017	15.65	15.65	15.57	15.61
5583	NYSE	MQY	Thu, Oct 19, 2017	15.69	15.69	15.60	15.68
5582	NYSE	MQY	Wed, Oct 18, 2017	15.64	15.64	15.56	15.62
5581	NYSE	MQY	Tue, Oct 17, 2017	15.59	15.66	15.55	15.66
5580	NYSE	MQY	Mon, Oct 16, 2017	15.63	15.65	15.55	15.56
5579	NYSE	MQY	Fri, Oct 13, 2017	15.66	15.69	15.60	15.67
5578	NYSE	MQY	Thu, Oct 12, 2017	15.67	15.68	15.63	15.61
5577	NYSE	MQY	Wed, Oct 11, 2017	15.68	15.68	15.55	15.59
5576	NYSE	MQY	Tue, Oct 10, 2017	15.55	15.58	15.51	15.57
5575	NYSE	MQY	Mon, Oct 9, 2017	15.54	15.56	15.48	15.56
5574	NYSE	MQY	Fri, Oct 6, 2017	15.55	15.55	15.45	15.50
5573	NYSE	MQY	Thu, Oct 5, 2017	15.51	15.54	15.47	15.54
5572	NYSE	MQY	Wed, Oct 4, 2017	15.40	15.51	15.38	15.45
5571	NYSE	MQY	Tue, Oct 3, 2017	15.36	15.49	15.33	15.45
5570	NYSE	MQY	Mon, Oct 2, 2017	15.49	15.50	15.34	15.37
5569	NYSE	MQY	Fri, Sep 29, 2017	15.57	15.57	15.42	15.42
5568	NYSE	MQY	Thu, Sep 28, 2017	15.53	15.56	15.39	15.50
5567	NYSE	MQY	Wed, Sep 27, 2017	15.60	15.60	15.48	15.53
5566	NYSE	MQY	Tue, Sep 26, 2017	15.60	15.64	15.56	15.64
5565	NYSE	MQY	Mon, Sep 25, 2017	15.50	15.67	15.49	15.60
5564	NYSE	MQY	Fri, Sep 22, 2017	15.72	15.77	15.31	15.52
5563	NYSE	MQY	Thu, Sep 21, 2017	15.81	15.81	15.70	15.72
5562	NYSE	MQY	Wed, Sep 20, 2017	15.86	15.86	15.73	15.77
5561	NYSE	MQY	Tue, Sep 19, 2017	15.93	15.96	15.82	15.82
5560	NYSE	MQY	Mon, Sep 18, 2017	15.95	16.04	15.93	15.93
5559	NYSE	MQY	Fri, Sep 15, 2017	15.98	16.00	15.90	16.00
5558	NYSE	MQY	Thu, Sep 14, 2017	16.07	16.07	15.84	15.93
5557	NYSE	MQY	Wed, Sep 13, 2017	15.94	16.01	15.90	15.94
5556	NYSE	MQY	Tue, Sep 12, 2017	15.97	16.04	15.88	15.90
5555	NYSE	MQY	Mon, Sep 11, 2017	16.04	16.04	15.95	16.02
5554	NYSE	MQY	Fri, Sep 8, 2017	16.01	16.08	15.93	15.95
5553	NYSE	MQY	Thu, Sep 7, 2017	15.95	16.07	15.91	15.93
5552	NYSE	MQY	Wed, Sep 6, 2017	15.91	15.99	15.85	15.91
5551	NYSE	MQY	Tue, Sep 5, 2017	15.97	15.97	15.84	15.85
5550	NYSE	MQY	Fri, Sep 1, 2017	15.84	15.87	15.82	15.86
5549	NYSE	MQY	Thu, Aug 31, 2017	15.86	15.87	15.73	15.78
5548	NYSE	MQY	Wed, Aug 30, 2017	15.93	15.93	15.77	15.77
5547	NYSE	MQY	Tue, Aug 29, 2017	15.88	15.94	15.77	15.89
5546	NYSE	MQY	Mon, Aug 28, 2017	15.81	15.81	15.74	15.77
5545	NYSE	MQY	Fri, Aug 25, 2017	15.86	15.86	15.77	15.82
5544	NYSE	MQY	Thu, Aug 24, 2017	15.87	15.87	15.78	15.85
5543	NYSE	MQY	Wed, Aug 23, 2017	15.77	15.86	15.77	15.85
5542	NYSE	MQY	Tue, Aug 22, 2017	15.78	15.78	15.75	15.76
5541	NYSE	MQY	Mon, Aug 21, 2017	15.77	15.77	15.69	15.73
5540	NYSE	MQY	Fri, Aug 18, 2017	15.73	15.76	15.66	15.76
5539	NYSE	MQY	Thu, Aug 17, 2017	15.73	15.73	15.65	15.70
5538	NYSE	MQY	Wed, Aug 16, 2017	15.71	15.72	15.64	15.68
5537	NYSE	MQY	Tue, Aug 15, 2017	15.75	15.75	15.64	15.70
5536	NYSE	MQY	Mon, Aug 14, 2017	15.80	15.80	15.69	15.73
5535	NYSE	MQY	Fri, Aug 11, 2017	15.39	15.80	15.20	15.73
5534	NYSE	MQY	Thu, Aug 10, 2017	15.82	15.82	15.67	15.72
5533	NYSE	MQY	Wed, Aug 9, 2017	15.82	15.83	15.73	15.79
5532	NYSE	MQY	Tue, Aug 8, 2017	15.78	15.88	15.77	15.79
5531	NYSE	MQY	Mon, Aug 7, 2017	15.88	15.89	15.77	15.77
5530	NYSE	MQY	Fri, Aug 4, 2017	16.02	16.02	15.82	15.88
5529	NYSE	MQY	Thu, Aug 3, 2017	16.09	16.10	15.95	15.95
5528	NYSE	MQY	Wed, Aug 2, 2017	16.09	16.09	16.00	16.04
5527	NYSE	MQY	Tue, Aug 1, 2017	15.99	16.08	15.99	15.99
5526	NYSE	MQY	Mon, Jul 31, 2017	15.94	16.03	15.92	16.00
5525	NYSE	MQY	Fri, Jul 28, 2017	15.72	15.93	15.72	15.93
5524	NYSE	MQY	Thu, Jul 27, 2017	15.77	15.81	15.72	15.72
5523	NYSE	MQY	Wed, Jul 26, 2017	15.72	15.78	15.70	15.78
5522	NYSE	MQY	Tue, Jul 25, 2017	15.73	15.75	15.67	15.68
5521	NYSE	MQY	Mon, Jul 24, 2017	15.70	15.75	15.66	15.72
5520	NYSE	MQY	Fri, Jul 21, 2017	15.73	15.74	15.69	15.74
5519	NYSE	MQY	Thu, Jul 20, 2017	15.69	15.72	15.68	15.68
5518	NYSE	MQY	Wed, Jul 19, 2017	15.73	15.73	15.65	15.71
5517	NYSE	MQY	Tue, Jul 18, 2017	15.63	15.73	15.60	15.73
5516	NYSE	MQY	Mon, Jul 17, 2017	15.51	15.63	15.50	15.63
5515	NYSE	MQY	Fri, Jul 14, 2017	15.54	15.57	15.50	15.55
5514	NYSE	MQY	Thu, Jul 13, 2017	15.51	15.52	15.43	15.45
5513	NYSE	MQY	Wed, Jul 12, 2017	15.42	15.50	15.42	15.50
5512	NYSE	MQY	Tue, Jul 11, 2017	15.39	15.49	15.35	15.41
5511	NYSE	MQY	Mon, Jul 10, 2017	15.33	15.39	15.30	15.39
5510	NYSE	MQY	Fri, Jul 7, 2017	15.27	15.36	15.24	15.29
5509	NYSE	MQY	Thu, Jul 6, 2017	15.25	15.29	15.23	15.29
5508	NYSE	MQY	Wed, Jul 5, 2017	15.39	15.40	15.25	15.28
5507	NYSE	MQY	Mon, Jul 3, 2017	15.43	15.43	15.38	15.42
5506	NYSE	MQY	Fri, Jun 30, 2017	15.38	15.38	15.28	15.35
5505	NYSE	MQY	Thu, Jun 29, 2017	15.43	15.43	15.30	15.31
5504	NYSE	MQY	Wed, Jun 28, 2017	15.48	15.51	15.40	15.46
5503	NYSE	MQY	Tue, Jun 27, 2017	15.50	15.53	15.43	15.46
5502	NYSE	MQY	Mon, Jun 26, 2017	15.55	15.55	15.49	15.49
5501	NYSE	MQY	Fri, Jun 23, 2017	15.55	15.56	15.50	15.55
5500	NYSE	MQY	Thu, Jun 22, 2017	15.52	15.56	15.46	15.55
5499	NYSE	MQY	Wed, Jun 21, 2017	15.57	15.57	15.42	15.48
5498	NYSE	MQY	Tue, Jun 20, 2017	15.49	15.53	15.47	15.51
5497	NYSE	MQY	Mon, Jun 19, 2017	15.52	15.52	15.49	15.50
5496	NYSE	MQY	Fri, Jun 16, 2017	15.49	15.52	15.45	15.50
5495	NYSE	MQY	Thu, Jun 15, 2017	15.46	15.51	15.45	15.46
5494	NYSE	MQY	Wed, Jun 14, 2017	15.56	15.62	15.50	15.52
5493	NYSE	MQY	Tue, Jun 13, 2017	15.55	15.55	15.47	15.52
5492	NYSE	MQY	Mon, Jun 12, 2017	15.55	15.61	15.49	15.54
5491	NYSE	MQY	Fri, Jun 9, 2017	15.59	15.59	15.47	15.50
5490	NYSE	MQY	Thu, Jun 8, 2017	15.59	15.66	15.53	15.59
5489	NYSE	MQY	Wed, Jun 7, 2017	15.60	15.64	15.58	15.58
5488	NYSE	MQY	Tue, Jun 6, 2017	15.52	15.59	15.50	15.59
5487	NYSE	MQY	Mon, Jun 5, 2017	15.51	15.56	15.43	15.49
5486	NYSE	MQY	Fri, Jun 2, 2017	15.60	15.60	15.34	15.52
5485	NYSE	MQY	Thu, Jun 1, 2017	15.53	15.59	15.51	15.58
5484	NYSE	MQY	Wed, May 31, 2017	15.42	15.48	15.37	15.48
5483	NYSE	MQY	Tue, May 30, 2017	15.42	15.44	15.34	15.41
5482	NYSE	MQY	Fri, May 26, 2017	15.42	15.48	15.39	15.39
5481	NYSE	MQY	Thu, May 25, 2017	15.51	15.51	15.34	15.43
5480	NYSE	MQY	Wed, May 24, 2017	15.47	15.55	15.41	15.43
5479	NYSE	MQY	Tue, May 23, 2017	15.44	15.45	15.35	15.43
5478	NYSE	MQY	Mon, May 22, 2017	15.35	15.42	15.31	15.38
5477	NYSE	MQY	Fri, May 19, 2017	15.38	15.38	15.30	15.33
5476	NYSE	MQY	Thu, May 18, 2017	15.52	15.52	15.30	15.35
5475	NYSE	MQY	Wed, May 17, 2017	15.51	15.58	15.43	15.49
5474	NYSE	MQY	Tue, May 16, 2017	15.60	15.60	15.46	15.46
5473	NYSE	MQY	Mon, May 15, 2017	15.59	15.62	15.52	15.59
5472	NYSE	MQY	Fri, May 12, 2017	15.46	15.54	15.46	15.50
5471	NYSE	MQY	Thu, May 11, 2017	15.68	15.68	15.40	15.43
5470	NYSE	MQY	Wed, May 10, 2017	15.35	15.74	15.32	15.67
5469	NYSE	MQY	Tue, May 9, 2017	15.38	15.44	15.33	15.35
5468	NYSE	MQY	Mon, May 8, 2017	15.47	15.51	15.36	15.38
5467	NYSE	MQY	Fri, May 5, 2017	15.46	15.51	15.44	15.48
5466	NYSE	MQY	Thu, May 4, 2017	15.35	15.46	15.34	15.45
5465	NYSE	MQY	Wed, May 3, 2017	15.23	15.37	15.23	15.35
5464	NYSE	MQY	Tue, May 2, 2017	15.15	15.27	15.15	15.25
5463	NYSE	MQY	Mon, May 1, 2017	15.17	15.20	15.13	15.20
5462	NYSE	MQY	Fri, Apr 28, 2017	15.08	15.18	15.08	15.14
5461	NYSE	MQY	Thu, Apr 27, 2017	15.05	15.10	15.01	15.07
5460	NYSE	MQY	Wed, Apr 26, 2017	15.02	15.11	14.99	15.04
5459	NYSE	MQY	Tue, Apr 25, 2017	15.13	15.13	15.00	15.01
5458	NYSE	MQY	Mon, Apr 24, 2017	15.18	15.18	15.10	15.17
5457	NYSE	MQY	Fri, Apr 21, 2017	15.24	15.25	15.18	15.20
5456	NYSE	MQY	Thu, Apr 20, 2017	15.21	15.21	15.15	15.19
5455	NYSE	MQY	Wed, Apr 19, 2017	15.16	15.21	15.15	15.21
5454	NYSE	MQY	Tue, Apr 18, 2017	15.09	15.17	15.09	15.14
5453	NYSE	MQY	Mon, Apr 17, 2017	15.10	15.10	15.01	15.09
5452	NYSE	MQY	Thu, Apr 13, 2017	15.08	15.12	15.02	15.06
5451	NYSE	MQY	Wed, Apr 12, 2017	15.05	15.09	15.04	15.04
5450	NYSE	MQY	Tue, Apr 11, 2017	15.06	15.13	14.94	15.04
5449	NYSE	MQY	Mon, Apr 10, 2017	15.04	15.15	15.04	15.05
5448	NYSE	MQY	Fri, Apr 7, 2017	15.03	15.07	15.00	15.04
5447	NYSE	MQY	Thu, Apr 6, 2017	14.90	15.02	14.90	15.01
5446	NYSE	MQY	Wed, Apr 5, 2017	14.87	14.89	14.82	14.87
5445	NYSE	MQY	Tue, Apr 4, 2017	14.89	14.94	14.81	14.85
5444	NYSE	MQY	Mon, Apr 3, 2017	14.99	15.00	14.93	14.97
5443	NYSE	MQY	Fri, Mar 31, 2017	14.91	14.97	14.89	14.97
5442	NYSE	MQY	Thu, Mar 30, 2017	14.90	14.94	14.87	14.93
5441	NYSE	MQY	Wed, Mar 29, 2017	14.85	14.87	14.81	14.87
5440	NYSE	MQY	Tue, Mar 28, 2017	14.85	14.85	14.80	14.81
5439	NYSE	MQY	Mon, Mar 27, 2017	14.78	14.84	14.75	14.83
5438	NYSE	MQY	Fri, Mar 24, 2017	14.73	14.75	14.70	14.71
5437	NYSE	MQY	Thu, Mar 23, 2017	14.74	14.74	14.70	14.73
5436	NYSE	MQY	Wed, Mar 22, 2017	14.74	14.74	14.69	14.74
5435	NYSE	MQY	Tue, Mar 21, 2017	14.67	14.72	14.63	14.69
5434	NYSE	MQY	Mon, Mar 20, 2017	14.58	14.67	14.58	14.67
5433	NYSE	MQY	Fri, Mar 17, 2017	14.58	14.60	14.55	14.57
5432	NYSE	MQY	Thu, Mar 16, 2017	14.55	14.60	14.50	14.57
5431	NYSE	MQY	Wed, Mar 15, 2017	14.50	14.62	14.43	14.58
5430	NYSE	MQY	Tue, Mar 14, 2017	14.47	14.52	14.44	14.49
5429	NYSE	MQY	Mon, Mar 13, 2017	14.47	14.53	14.42	14.45
5428	NYSE	MQY	Fri, Mar 10, 2017	14.57	14.57	14.44	14.53
5427	NYSE	MQY	Thu, Mar 9, 2017	14.56	14.58	14.42	14.51
5426	NYSE	MQY	Wed, Mar 8, 2017	14.62	14.62	14.53	14.59
5425	NYSE	MQY	Tue, Mar 7, 2017	14.73	14.73	14.63	14.66
5424	NYSE	MQY	Mon, Mar 6, 2017	14.68	14.73	14.67	14.71
5423	NYSE	MQY	Fri, Mar 3, 2017	14.78	14.80	14.69	14.71
5422	NYSE	MQY	Thu, Mar 2, 2017	14.79	14.81	14.72	14.78
5421	NYSE	MQY	Wed, Mar 1, 2017	14.74	14.81	14.74	14.80
5420	NYSE	MQY	Tue, Feb 28, 2017	14.90	14.90	14.84	14.87
5419	NYSE	MQY	Mon, Feb 27, 2017	14.91	14.91	14.82	14.86
5418	NYSE	MQY	Fri, Feb 24, 2017	14.89	14.91	14.88	14.91
5417	NYSE	MQY	Thu, Feb 23, 2017	14.84	14.86	14.78	14.86
5416	NYSE	MQY	Wed, Feb 22, 2017	14.79	14.81	14.74	14.79
5415	NYSE	MQY	Tue, Feb 21, 2017	14.78	14.80	14.75	14.78
5414	NYSE	MQY	Fri, Feb 17, 2017	14.77	14.77	14.72	14.77
5413	NYSE	MQY	Thu, Feb 16, 2017	14.67	14.76	14.67	14.70
5412	NYSE	MQY	Wed, Feb 15, 2017	14.77	14.80	14.69	14.69
5411	NYSE	MQY	Tue, Feb 14, 2017	14.94	14.96	14.80	14.85
5410	NYSE	MQY	Mon, Feb 13, 2017	14.95	14.98	14.94	14.95
5409	NYSE	MQY	Fri, Feb 10, 2017	15.03	15.06	15.00	15.04
5408	NYSE	MQY	Thu, Feb 9, 2017	15.07	15.08	15.03	15.05
5407	NYSE	MQY	Wed, Feb 8, 2017	15.05	15.10	15.03	15.08
5406	NYSE	MQY	Tue, Feb 7, 2017	14.95	15.03	14.95	15.01
5405	NYSE	MQY	Mon, Feb 6, 2017	15.00	15.04	14.93	14.96
5404	NYSE	MQY	Fri, Feb 3, 2017	14.99	15.01	14.97	14.98
5403	NYSE	MQY	Thu, Feb 2, 2017	14.94	14.98	14.93	14.96
5402	NYSE	MQY	Wed, Feb 1, 2017	14.95	15.02	14.90	14.94
5401	NYSE	MQY	Tue, Jan 31, 2017	14.96	15.03	14.96	14.98
5400	NYSE	MQY	Mon, Jan 30, 2017	14.92	15.01	14.92	14.96
5399	NYSE	MQY	Fri, Jan 27, 2017	14.86	14.96	14.86	14.95
5398	NYSE	MQY	Thu, Jan 26, 2017	14.82	14.90	14.82	14.89
5397	NYSE	MQY	Wed, Jan 25, 2017	14.83	14.87	14.82	14.86
5396	NYSE	MQY	Tue, Jan 24, 2017	14.92	14.96	14.81	14.89
5395	NYSE	MQY	Mon, Jan 23, 2017	14.83	14.94	14.83	14.92
5394	NYSE	MQY	Fri, Jan 20, 2017	14.86	14.91	14.82	14.85
5393	NYSE	MQY	Thu, Jan 19, 2017	14.92	14.98	14.89	14.89
5392	NYSE	MQY	Wed, Jan 18, 2017	15.00	15.05	14.98	14.98
5391	NYSE	MQY	Tue, Jan 17, 2017	15.04	15.09	15.00	15.04
5390	NYSE	MQY	Fri, Jan 13, 2017	14.89	15.02	14.87	15.01
5389	NYSE	MQY	Thu, Jan 12, 2017	14.93	15.05	14.93	15.01
5388	NYSE	MQY	Wed, Jan 11, 2017	14.88	14.98	14.88	14.94
5387	NYSE	MQY	Tue, Jan 10, 2017	14.92	15.00	14.92	14.90
5386	NYSE	MQY	Mon, Jan 9, 2017	14.92	14.99	14.92	14.97
5385	NYSE	MQY	Fri, Jan 6, 2017	14.88	14.90	14.84	14.90
5384	NYSE	MQY	Thu, Jan 5, 2017	14.83	14.93	14.81	14.92
5383	NYSE	MQY	Wed, Jan 4, 2017	14.82	14.87	14.80	14.86
5382	NYSE	MQY	Tue, Jan 3, 2017	14.67	14.87	14.67	14.85
5381	NYSE	MQY	Fri, Dec 30, 2016	14.68	14.79	14.68	14.72
5380	NYSE	MQY	Thu, Dec 29, 2016	14.70	14.76	14.67	14.67
5379	NYSE	MQY	Wed, Dec 28, 2016	14.60	14.69	14.57	14.67
5378	NYSE	MQY	Tue, Dec 27, 2016	14.76	14.76	14.52	14.57
5377	NYSE	MQY	Fri, Dec 23, 2016	14.75	14.81	14.70	14.72
5376	NYSE	MQY	Thu, Dec 22, 2016	14.76	14.76	14.71	14.74
5375	NYSE	MQY	Wed, Dec 21, 2016	14.62	14.76	14.62	14.72
5374	NYSE	MQY	Tue, Dec 20, 2016	14.51	14.71	14.51	14.68
5373	NYSE	MQY	Mon, Dec 19, 2016	14.59	14.64	14.58	14.59
5372	NYSE	MQY	Fri, Dec 16, 2016	14.43	14.61	14.43	14.58
5371	NYSE	MQY	Thu, Dec 15, 2016	14.59	14.67	14.48	14.51
5370	NYSE	MQY	Wed, Dec 14, 2016	14.80	14.84	14.68	14.74
5369	NYSE	MQY	Tue, Dec 13, 2016	14.71	14.77	14.66	14.77
5368	NYSE	MQY	Mon, Dec 12, 2016	14.62	14.70	14.57	14.70
5367	NYSE	MQY	Fri, Dec 9, 2016	14.76	14.76	14.65	14.67
5366	NYSE	MQY	Thu, Dec 8, 2016	14.86	14.89	14.73	14.80
5365	NYSE	MQY	Wed, Dec 7, 2016	14.74	14.96	14.68	14.86
5364	NYSE	MQY	Tue, Dec 6, 2016	14.50	14.70	14.47	14.69
5363	NYSE	MQY	Mon, Dec 5, 2016	14.58	14.58	14.50	14.50
5362	NYSE	MQY	Fri, Dec 2, 2016	14.42	14.58	14.34	14.57
5361	NYSE	MQY	Thu, Dec 1, 2016	14.33	14.45	14.21	14.41
5360	NYSE	MQY	Wed, Nov 30, 2016	14.42	14.51	14.40	14.47
5359	NYSE	MQY	Tue, Nov 29, 2016	14.50	14.55	14.47	14.51
5358	NYSE	MQY	Mon, Nov 28, 2016	14.59	14.63	14.48	14.54
5357	NYSE	MQY	Fri, Nov 25, 2016	14.50	14.61	14.50	14.56
5356	NYSE	MQY	Wed, Nov 23, 2016	14.54	14.56	14.41	14.51
5355	NYSE	MQY	Tue, Nov 22, 2016	14.65	14.67	14.51	14.63
5354	NYSE	MQY	Mon, Nov 21, 2016	14.42	14.53	14.40	14.52
5353	NYSE	MQY	Fri, Nov 18, 2016	14.50	14.50	14.34	14.37
5352	NYSE	MQY	Thu, Nov 17, 2016	14.60	14.65	14.41	14.44
5351	NYSE	MQY	Wed, Nov 16, 2016	14.80	14.86	14.59	14.64
5350	NYSE	MQY	Tue, Nov 15, 2016	15.07	15.07	14.57	14.79
5349	NYSE	MQY	Mon, Nov 14, 2016	14.70	14.74	14.25	14.56
5348	NYSE	MQY	Fri, Nov 11, 2016	14.84	15.03	14.75	14.80
5347	NYSE	MQY	Thu, Nov 10, 2016	15.25	15.31	14.94	14.96
5346	NYSE	MQY	Wed, Nov 9, 2016	15.53	15.60	15.37	15.34
5345	NYSE	MQY	Tue, Nov 8, 2016	15.66	15.66	15.60	15.66
5344	NYSE	MQY	Mon, Nov 7, 2016	15.56	15.62	15.56	15.59
5343	NYSE	MQY	Fri, Nov 4, 2016	15.60	15.60	15.54	15.57
5342	NYSE	MQY	Thu, Nov 3, 2016	15.45	15.58	15.40	15.58
5341	NYSE	MQY	Wed, Nov 2, 2016	15.40	15.46	15.35	15.45
5340	NYSE	MQY	Tue, Nov 1, 2016	15.39	15.42	15.32	15.40
5339	NYSE	MQY	Mon, Oct 31, 2016	15.47	15.52	15.36	15.39
5338	NYSE	MQY	Fri, Oct 28, 2016	15.54	15.54	15.42	15.48
5337	NYSE	MQY	Thu, Oct 27, 2016	15.65	15.65	15.57	15.64
5336	NYSE	MQY	Wed, Oct 26, 2016	15.78	15.82	15.70	15.70
5335	NYSE	MQY	Tue, Oct 25, 2016	15.68	15.83	15.68	15.83
5334	NYSE	MQY	Mon, Oct 24, 2016	15.73	15.76	15.68	15.68
5333	NYSE	MQY	Fri, Oct 21, 2016	15.63	15.79	15.63	15.75
5332	NYSE	MQY	Thu, Oct 20, 2016	15.66	15.78	15.64	15.67
5331	NYSE	MQY	Wed, Oct 19, 2016	15.46	15.71	15.46	15.63
5330	NYSE	MQY	Tue, Oct 18, 2016	15.20	15.43	15.11	15.43
5329	NYSE	MQY	Mon, Oct 17, 2016	15.57	15.57	15.17	15.17
5328	NYSE	MQY	Fri, Oct 14, 2016	15.67	15.77	15.48	15.55
5327	NYSE	MQY	Thu, Oct 13, 2016	15.93	15.98	15.73	15.77
5326	NYSE	MQY	Wed, Oct 12, 2016	16.05	16.11	15.96	15.97
5325	NYSE	MQY	Tue, Oct 11, 2016	16.21	16.24	16.18	16.11
5324	NYSE	MQY	Mon, Oct 10, 2016	16.28	16.28	16.20	16.21
5323	NYSE	MQY	Fri, Oct 7, 2016	16.10	16.27	16.08	16.26
5322	NYSE	MQY	Thu, Oct 6, 2016	16.14	16.21	16.09	16.13
5321	NYSE	MQY	Wed, Oct 5, 2016	16.32	16.34	16.12	16.18
5320	NYSE	MQY	Tue, Oct 4, 2016	16.39	16.39	16.21	16.27
5319	NYSE	MQY	Mon, Oct 3, 2016	16.55	16.60	16.38	16.39
5318	NYSE	MQY	Fri, Sep 30, 2016	16.61	16.63	16.52	16.52
5317	NYSE	MQY	Thu, Sep 29, 2016	16.67	16.70	16.61	16.61
5316	NYSE	MQY	Wed, Sep 28, 2016	16.56	16.71	16.56	16.70
5315	NYSE	MQY	Tue, Sep 27, 2016	16.56	16.56	16.46	16.52
5314	NYSE	MQY	Mon, Sep 26, 2016	16.48	16.53	16.46	16.53
5313	NYSE	MQY	Fri, Sep 23, 2016	16.59	16.59	16.41	16.46
5312	NYSE	MQY	Thu, Sep 22, 2016	16.44	16.60	16.44	16.55
5311	NYSE	MQY	Wed, Sep 21, 2016	16.32	16.40	16.26	16.40
5310	NYSE	MQY	Tue, Sep 20, 2016	16.25	16.32	16.19	16.30
5309	NYSE	MQY	Mon, Sep 19, 2016	16.39	16.40	16.19	16.19
5308	NYSE	MQY	Fri, Sep 16, 2016	16.50	16.50	16.31	16.32
5307	NYSE	MQY	Thu, Sep 15, 2016	16.53	16.53	16.43	16.46
5306	NYSE	MQY	Wed, Sep 14, 2016	16.44	16.55	16.44	16.49
5305	NYSE	MQY	Tue, Sep 13, 2016	16.65	16.65	16.42	16.47
5304	NYSE	MQY	Mon, Sep 12, 2016	16.61	16.67	16.54	16.58
5303	NYSE	MQY	Fri, Sep 9, 2016	16.84	16.84	16.56	16.65
5302	NYSE	MQY	Thu, Sep 8, 2016	16.92	16.96	16.87	16.90
5301	NYSE	MQY	Wed, Sep 7, 2016	16.97	16.99	16.91	16.94
5300	NYSE	MQY	Tue, Sep 6, 2016	16.76	16.93	16.76	16.93
5299	NYSE	MQY	Fri, Sep 2, 2016	16.78	16.78	16.70	16.74
5298	NYSE	MQY	Thu, Sep 1, 2016	16.68	16.78	16.64	16.72
5297	NYSE	MQY	Wed, Aug 31, 2016	16.72	16.72	16.64	16.66
5296	NYSE	MQY	Tue, Aug 30, 2016	16.77	16.77	16.67	16.67
5295	NYSE	MQY	Mon, Aug 29, 2016	16.71	16.77	16.69	16.76
5294	NYSE	MQY	Fri, Aug 26, 2016	16.68	16.79	16.68	16.69
5293	NYSE	MQY	Thu, Aug 25, 2016	16.83	16.86	16.73	16.75
5292	NYSE	MQY	Wed, Aug 24, 2016	16.90	16.90	16.82	16.82
5291	NYSE	MQY	Tue, Aug 23, 2016	16.87	16.92	16.87	16.88
5290	NYSE	MQY	Mon, Aug 22, 2016	16.95	16.95	16.87	16.87
5289	NYSE	MQY	Fri, Aug 19, 2016	16.92	16.92	16.86	16.89
5288	NYSE	MQY	Thu, Aug 18, 2016	16.87	16.94	16.86	16.90
5287	NYSE	MQY	Wed, Aug 17, 2016	16.87	16.87	16.78	16.85
5286	NYSE	MQY	Tue, Aug 16, 2016	16.99	16.99	16.82	16.87
5285	NYSE	MQY	Mon, Aug 15, 2016	17.02	17.02	16.95	16.97
5284	NYSE	MQY	Fri, Aug 12, 2016	16.89	17.00	16.86	16.98
5283	NYSE	MQY	Thu, Aug 11, 2016	16.92	16.94	16.87	16.89
5282	NYSE	MQY	Wed, Aug 10, 2016	16.96	16.96	16.91	16.88
5281	NYSE	MQY	Tue, Aug 9, 2016	16.93	16.93	16.86	16.91
5280	NYSE	MQY	Mon, Aug 8, 2016	16.88	16.90	16.85	16.89
5279	NYSE	MQY	Fri, Aug 5, 2016	16.84	16.90	16.84	16.84
5278	NYSE	MQY	Thu, Aug 4, 2016	16.89	16.90	16.83	16.86
5277	NYSE	MQY	Wed, Aug 3, 2016	16.74	16.90	16.74	16.90
5276	NYSE	MQY	Tue, Aug 2, 2016	16.85	16.85	16.74	16.78
5275	NYSE	MQY	Mon, Aug 1, 2016	16.87	16.93	16.85	16.88
5274	NYSE	MQY	Fri, Jul 29, 2016	16.83	16.97	16.83	16.94
5273	NYSE	MQY	Thu, Jul 28, 2016	16.86	16.86	16.81	16.81
5272	NYSE	MQY	Wed, Jul 27, 2016	16.79	16.83	16.77	16.80
5271	NYSE	MQY	Tue, Jul 26, 2016	16.77	16.84	16.71	16.76
5270	NYSE	MQY	Mon, Jul 25, 2016	16.80	16.80	16.73	16.74
5269	NYSE	MQY	Fri, Jul 22, 2016	16.83	16.86	16.73	16.77
5268	NYSE	MQY	Thu, Jul 21, 2016	16.85	16.94	16.82	16.83
5267	NYSE	MQY	Wed, Jul 20, 2016	16.90	16.90	16.86	16.86
5266	NYSE	MQY	Tue, Jul 19, 2016	16.92	16.92	16.79	16.84
5265	NYSE	MQY	Mon, Jul 18, 2016	16.74	16.85	16.70	16.85
5264	NYSE	MQY	Fri, Jul 15, 2016	16.47	16.65	16.45	16.62
5263	NYSE	MQY	Thu, Jul 14, 2016	16.74	16.74	16.42	16.47
5262	NYSE	MQY	Wed, Jul 13, 2016	16.84	16.91	16.62	16.74
5261	NYSE	MQY	Tue, Jul 12, 2016	17.06	17.07	16.90	16.89
5260	NYSE	MQY	Mon, Jul 11, 2016	17.15	17.20	17.07	17.07
5259	NYSE	MQY	Fri, Jul 8, 2016	17.06	17.11	17.03	17.09
5258	NYSE	MQY	Thu, Jul 7, 2016	16.88	17.04	16.87	17.03
5257	NYSE	MQY	Wed, Jul 6, 2016	16.80	16.89	16.80	16.88
5256	NYSE	MQY	Tue, Jul 5, 2016	16.79	16.87	16.75	16.85
5255	NYSE	MQY	Fri, Jul 1, 2016	16.98	16.99	16.77	16.85
5254	NYSE	MQY	Thu, Jun 30, 2016	16.92	16.95	16.77	16.84
5253	NYSE	MQY	Wed, Jun 29, 2016	16.76	16.89	16.75	16.88
5252	NYSE	MQY	Tue, Jun 28, 2016	16.85	16.85	16.68	16.79
5251	NYSE	MQY	Mon, Jun 27, 2016	16.90	16.91	16.72	16.74
5250	NYSE	MQY	Fri, Jun 24, 2016	16.66	16.83	16.66	16.76
5249	NYSE	MQY	Thu, Jun 23, 2016	16.64	16.64	16.58	16.64
5248	NYSE	MQY	Wed, Jun 22, 2016	16.61	16.71	16.54	16.54
5247	NYSE	MQY	Tue, Jun 21, 2016	16.64	16.68	16.60	16.65
5246	NYSE	MQY	Mon, Jun 20, 2016	16.62	16.65	16.57	16.60
5245	NYSE	MQY	Fri, Jun 17, 2016	16.58	16.62	16.54	16.58
5244	NYSE	MQY	Thu, Jun 16, 2016	16.57	16.60	16.52	16.53
5243	NYSE	MQY	Wed, Jun 15, 2016	16.65	16.65	16.46	16.50
5242	NYSE	MQY	Tue, Jun 14, 2016	16.65	16.72	16.55	16.55
5241	NYSE	MQY	Mon, Jun 13, 2016	16.70	16.77	16.62	16.62
5240	NYSE	MQY	Fri, Jun 10, 2016	16.77	16.85	16.75	16.69
5239	NYSE	MQY	Thu, Jun 9, 2016	16.64	16.84	16.58	16.82
5238	NYSE	MQY	Wed, Jun 8, 2016	16.57	16.58	16.49	16.53
5237	NYSE	MQY	Tue, Jun 7, 2016	16.56	16.56	16.48	16.51
5236	NYSE	MQY	Mon, Jun 6, 2016	16.58	16.59	16.44	16.49
5235	NYSE	MQY	Fri, Jun 3, 2016	16.49	16.56	16.48	16.54
5234	NYSE	MQY	Thu, Jun 2, 2016	16.40	16.44	16.34	16.43
5233	NYSE	MQY	Wed, Jun 1, 2016	16.32	16.39	16.32	16.39
5232	NYSE	MQY	Tue, May 31, 2016	16.35	16.35	16.23	16.27
5231	NYSE	MQY	Fri, May 27, 2016	16.36	16.38	16.31	16.35
5230	NYSE	MQY	Thu, May 26, 2016	16.35	16.41	16.30	16.31
5229	NYSE	MQY	Wed, May 25, 2016	16.27	16.36	16.27	16.29
5228	NYSE	MQY	Tue, May 24, 2016	16.43	16.43	16.31	16.31
5227	NYSE	MQY	Mon, May 23, 2016	16.31	16.41	16.25	16.40
5226	NYSE	MQY	Fri, May 20, 2016	16.17	16.28	16.16	16.23
5225	NYSE	MQY	Thu, May 19, 2016	16.39	16.43	16.13	16.15
5224	NYSE	MQY	Wed, May 18, 2016	16.61	16.95	16.46	16.46
5223	NYSE	MQY	Tue, May 17, 2016	16.63	16.65	16.56	16.56
5222	NYSE	MQY	Mon, May 16, 2016	16.84	16.84	16.60	16.66
5221	NYSE	MQY	Fri, May 13, 2016	16.81	16.85	16.76	16.79
5220	NYSE	MQY	Thu, May 12, 2016	16.69	16.80	16.65	16.76
5219	NYSE	MQY	Wed, May 11, 2016	16.85	16.89	16.70	16.70
5218	NYSE	MQY	Tue, May 10, 2016	16.84	16.88	16.77	16.80
5217	NYSE	MQY	Mon, May 9, 2016	16.75	16.79	16.70	16.79
5216	NYSE	MQY	Fri, May 6, 2016	16.65	16.72	16.63	16.72
5215	NYSE	MQY	Thu, May 5, 2016	16.59	16.65	16.59	16.60
5214	NYSE	MQY	Wed, May 4, 2016	16.65	16.66	16.58	16.61
5213	NYSE	MQY	Tue, May 3, 2016	16.68	16.69	16.59	16.65
5212	NYSE	MQY	Mon, May 2, 2016	16.63	16.67	16.54	16.60
5211	NYSE	MQY	Fri, Apr 29, 2016	16.57	16.60	16.51	16.56
5210	NYSE	MQY	Thu, Apr 28, 2016	16.58	16.60	16.53	16.53
5209	NYSE	MQY	Wed, Apr 27, 2016	16.56	16.57	16.52	16.55
5208	NYSE	MQY	Tue, Apr 26, 2016	16.55	16.55	16.48	16.53
5207	NYSE	MQY	Mon, Apr 25, 2016	16.55	16.57	16.48	16.51
5206	NYSE	MQY	Fri, Apr 22, 2016	16.56	16.60	16.50	16.60
5205	NYSE	MQY	Thu, Apr 21, 2016	16.51	16.55	16.45	16.53
5204	NYSE	MQY	Wed, Apr 20, 2016	16.55	16.58	16.41	16.42
5203	NYSE	MQY	Tue, Apr 19, 2016	16.65	16.65	16.36	16.51
5202	NYSE	MQY	Mon, Apr 18, 2016	16.53	16.76	16.48	16.58
5201	NYSE	MQY	Fri, Apr 15, 2016	16.44	16.49	16.38	16.46
5200	NYSE	MQY	Thu, Apr 14, 2016	16.45	16.48	16.34	16.34
5199	NYSE	MQY	Wed, Apr 13, 2016	16.62	16.62	16.40	16.41
5198	NYSE	MQY	Tue, Apr 12, 2016	16.50	16.76	16.48	16.68
5197	NYSE	MQY	Mon, Apr 11, 2016	16.41	16.50	16.40	16.46
5196	NYSE	MQY	Fri, Apr 8, 2016	16.49	16.52	16.35	16.35
5195	NYSE	MQY	Thu, Apr 7, 2016	16.35	16.43	16.35	16.42
5194	NYSE	MQY	Wed, Apr 6, 2016	16.36	16.49	16.28	16.30
5193	NYSE	MQY	Tue, Apr 5, 2016	16.19	16.19	16.19	16.23
5192	NYSE	MQY	Mon, Apr 4, 2016	16.20	16.21	16.06	16.19
5191	NYSE	MQY	Fri, Apr 1, 2016	16.20	16.35	16.18	16.22
5190	NYSE	MQY	Thu, Mar 31, 2016	16.17	16.25	16.11	16.25
5189	NYSE	MQY	Wed, Mar 30, 2016	16.05	16.15	16.05	16.09
5188	NYSE	MQY	Tue, Mar 29, 2016	16.12	16.12	16.05	16.12
5187	NYSE	MQY	Mon, Mar 28, 2016	16.12	16.13	16.08	16.11
5186	NYSE	MQY	Thu, Mar 24, 2016	16.12	16.13	16.09	16.13
5185	NYSE	MQY	Wed, Mar 23, 2016	16.06	16.11	16.02	16.11
5184	NYSE	MQY	Tue, Mar 22, 2016	15.97	16.10	15.97	16.02
5183	NYSE	MQY	Mon, Mar 21, 2016	16.11	16.13	15.98	16.00
5182	NYSE	MQY	Fri, Mar 18, 2016	16.08	16.11	16.03	16.10
5181	NYSE	MQY	Thu, Mar 17, 2016	16.02	16.08	15.96	16.07
5180	NYSE	MQY	Wed, Mar 16, 2016	15.89	15.99	15.89	15.99
5179	NYSE	MQY	Tue, Mar 15, 2016	15.85	15.85	15.85	15.84
5178	NYSE	MQY	Mon, Mar 14, 2016	15.80	15.85	15.76	15.81
5177	NYSE	MQY	Fri, Mar 11, 2016	16.01	16.01	16.01	15.75
5176	NYSE	MQY	Thu, Mar 10, 2016	15.97	15.97	15.97	16.01
5175	NYSE	MQY	Wed, Mar 9, 2016	15.92	16.01	15.89	15.97
5174	NYSE	MQY	Tue, Mar 8, 2016	15.92	15.93	15.90	15.92
5173	NYSE	MQY	Mon, Mar 7, 2016	15.86	15.92	15.85	15.92
5172	NYSE	MQY	Fri, Mar 4, 2016	15.92	15.92	15.85	15.86
5171	NYSE	MQY	Thu, Mar 3, 2016	15.89	15.89	15.89	15.92
5170	NYSE	MQY	Wed, Mar 2, 2016	15.82	15.93	15.79	15.89
5169	NYSE	MQY	Tue, Mar 1, 2016	15.97	16.00	15.88	15.88
5168	NYSE	MQY	Mon, Feb 29, 2016	15.88	15.95	15.87	15.94
5167	NYSE	MQY	Fri, Feb 26, 2016	16.02	16.02	15.82	15.88
5166	NYSE	MQY	Thu, Feb 25, 2016	16.09	16.14	16.01	16.10
5165	NYSE	MQY	Wed, Feb 24, 2016	15.99	16.07	15.98	16.07
5164	NYSE	MQY	Tue, Feb 23, 2016	15.96	16.00	15.88	15.97
5163	NYSE	MQY	Mon, Feb 22, 2016	15.96	15.97	15.85	15.97
5162	NYSE	MQY	Fri, Feb 19, 2016	15.94	15.97	15.91	15.96
5161	NYSE	MQY	Thu, Feb 18, 2016	15.84	15.94	15.79	15.91
5160	NYSE	MQY	Wed, Feb 17, 2016	15.84	15.87	15.73	15.79
5159	NYSE	MQY	Tue, Feb 16, 2016	15.89	15.92	15.77	15.88
5158	NYSE	MQY	Fri, Feb 12, 2016	16.06	16.09	15.90	16.01
5157	NYSE	MQY	Thu, Feb 11, 2016	16.06	16.08	16.00	16.07
5156	NYSE	MQY	Wed, Feb 10, 2016	16.20	16.22	16.15	16.15
5155	NYSE	MQY	Tue, Feb 9, 2016	16.15	16.18	16.07	16.18
5154	NYSE	MQY	Mon, Feb 8, 2016	16.14	16.15	16.02	16.15
5153	NYSE	MQY	Fri, Feb 5, 2016	16.04	16.13	16.03	16.10
5152	NYSE	MQY	Thu, Feb 4, 2016	16.04	16.04	15.96	15.98
5151	NYSE	MQY	Wed, Feb 3, 2016	16.07	16.07	15.96	16.02
5150	NYSE	MQY	Tue, Feb 2, 2016	16.10	16.14	15.99	16.04
5149	NYSE	MQY	Mon, Feb 1, 2016	16.05	16.12	15.99	16.09
5148	NYSE	MQY	Fri, Jan 29, 2016	15.87	16.02	15.87	16.02
5147	NYSE	MQY	Thu, Jan 28, 2016	15.81	15.87	15.81	15.87
5146	NYSE	MQY	Wed, Jan 27, 2016	15.70	15.89	15.70	15.80
5145	NYSE	MQY	Tue, Jan 26, 2016	15.71	15.78	15.69	15.75
5144	NYSE	MQY	Mon, Jan 25, 2016	15.96	15.97	15.74	15.74
5143	NYSE	MQY	Fri, Jan 22, 2016	15.88	15.95	15.86	15.91
5142	NYSE	MQY	Thu, Jan 21, 2016	15.78	15.82	15.76	15.82
5141	NYSE	MQY	Wed, Jan 20, 2016	15.96	15.96	15.68	15.73
5140	NYSE	MQY	Tue, Jan 19, 2016	15.92	15.96	15.87	15.93
5139	NYSE	MQY	Fri, Jan 15, 2016	15.87	15.91	15.81	15.88
5138	NYSE	MQY	Thu, Jan 14, 2016	15.82	15.85	15.77	15.85
5137	NYSE	MQY	Wed, Jan 13, 2016	15.96	15.96	15.77	15.78
5136	NYSE	MQY	Tue, Jan 12, 2016	16.05	16.08	15.88	15.98
5135	NYSE	MQY	Mon, Jan 11, 2016	16.09	16.12	15.99	15.99
5134	NYSE	MQY	Fri, Jan 8, 2016	16.03	16.06	15.97	16.06
5133	NYSE	MQY	Thu, Jan 7, 2016	16.07	16.16	15.98	16.00
5132	NYSE	MQY	Wed, Jan 6, 2016	16.19	16.36	15.85	16.06
5131	NYSE	MQY	Tue, Jan 5, 2016	15.93	16.16	15.93	16.12
5130	NYSE	MQY	Mon, Jan 4, 2016	15.82	15.93	15.82	15.93
5129	NYSE	MQY	Thu, Dec 31, 2015	15.85	15.94	15.79	15.83
5128	NYSE	MQY	Wed, Dec 30, 2015	15.74	15.84	15.70	15.79
5127	NYSE	MQY	Tue, Dec 29, 2015	15.83	15.86	15.74	15.74
5126	NYSE	MQY	Mon, Dec 28, 2015	15.72	15.90	15.72	15.89
5125	NYSE	MQY	Thu, Dec 24, 2015	15.70	15.77	15.70	15.77
5124	NYSE	MQY	Wed, Dec 23, 2015	15.65	15.75	15.65	15.69
5123	NYSE	MQY	Tue, Dec 22, 2015	15.76	15.76	15.65	15.67
5122	NYSE	MQY	Mon, Dec 21, 2015	15.72	15.76	15.68	15.74
5121	NYSE	MQY	Fri, Dec 18, 2015	15.56	15.71	15.56	15.69
5120	NYSE	MQY	Thu, Dec 17, 2015	15.41	15.57	15.41	15.54
5119	NYSE	MQY	Wed, Dec 16, 2015	15.34	15.45	15.33	15.45
5118	NYSE	MQY	Tue, Dec 15, 2015	15.34	15.44	15.34	15.39
5117	NYSE	MQY	Mon, Dec 14, 2015	15.63	15.63	15.39	15.39
5116	NYSE	MQY	Fri, Dec 11, 2015	15.70	15.70	15.59	15.63
5115	NYSE	MQY	Thu, Dec 10, 2015	15.76	15.76	15.61	15.65
5114	NYSE	MQY	Wed, Dec 9, 2015	15.80	15.83	15.76	15.80
5113	NYSE	MQY	Tue, Dec 8, 2015	15.58	15.80	15.54	15.80
5112	NYSE	MQY	Mon, Dec 7, 2015	15.59	15.61	15.50	15.53
5111	NYSE	MQY	Fri, Dec 4, 2015	15.46	15.59	15.45	15.56
5110	NYSE	MQY	Thu, Dec 3, 2015	15.69	15.69	15.45	15.45
5109	NYSE	MQY	Wed, Dec 2, 2015	15.72	15.78	15.72	15.73
5108	NYSE	MQY	Tue, Dec 1, 2015	15.65	15.86	15.63	15.74
5107	NYSE	MQY	Mon, Nov 30, 2015	15.64	15.64	15.55	15.59
5106	NYSE	MQY	Fri, Nov 27, 2015	15.60	15.63	15.58	15.60
5105	NYSE	MQY	Wed, Nov 25, 2015	15.49	15.61	15.49	15.59
5104	NYSE	MQY	Tue, Nov 24, 2015	15.69	15.69	15.50	15.51
5103	NYSE	MQY	Mon, Nov 23, 2015	15.63	15.67	15.55	15.65
5102	NYSE	MQY	Fri, Nov 20, 2015	15.47	15.60	15.47	15.60
5101	NYSE	MQY	Thu, Nov 19, 2015	15.45	15.53	15.44	15.45
5100	NYSE	MQY	Wed, Nov 18, 2015	15.49	15.49	15.41	15.45
5099	NYSE	MQY	Tue, Nov 17, 2015	15.42	15.47	15.41	15.46
5098	NYSE	MQY	Mon, Nov 16, 2015	15.32	15.52	15.32	15.49
5097	NYSE	MQY	Fri, Nov 13, 2015	15.24	15.33	15.23	15.32
5096	NYSE	MQY	Thu, Nov 12, 2015	15.23	15.27	15.18	15.21
5095	NYSE	MQY	Wed, Nov 11, 2015	15.25	15.33	15.22	15.27
5094	NYSE	MQY	Tue, Nov 10, 2015	15.22	15.32	15.17	15.31
5093	NYSE	MQY	Mon, Nov 9, 2015	15.36	15.36	15.16	15.18
5092	NYSE	MQY	Fri, Nov 6, 2015	15.53	15.55	15.36	15.40
5091	NYSE	MQY	Thu, Nov 5, 2015	15.73	15.74	15.55	15.56
5090	NYSE	MQY	Wed, Nov 4, 2015	15.69	15.73	15.67	15.72
5089	NYSE	MQY	Tue, Nov 3, 2015	15.67	15.72	15.63	15.68
5088	NYSE	MQY	Mon, Nov 2, 2015	15.64	15.68	15.60	15.64
5087	NYSE	MQY	Fri, Oct 30, 2015	15.57	15.62	15.53	15.62
5086	NYSE	MQY	Thu, Oct 29, 2015	15.49	15.57	15.46	15.55
5085	NYSE	MQY	Wed, Oct 28, 2015	15.47	15.51	15.36	15.50
5084	NYSE	MQY	Tue, Oct 27, 2015	15.38	15.47	15.37	15.46
5083	NYSE	MQY	Mon, Oct 26, 2015	15.42	15.45	15.35	15.35
5082	NYSE	MQY	Fri, Oct 23, 2015	15.42	15.45	15.41	15.45
5081	NYSE	MQY	Thu, Oct 22, 2015	15.35	15.42	15.35	15.40
5080	NYSE	MQY	Wed, Oct 21, 2015	15.34	15.38	15.31	15.35
5079	NYSE	MQY	Tue, Oct 20, 2015	15.31	15.34	15.30	15.31
5078	NYSE	MQY	Mon, Oct 19, 2015	15.31	15.34	15.23	15.31
5077	NYSE	MQY	Fri, Oct 16, 2015	15.37	15.37	15.25	15.35
5076	NYSE	MQY	Thu, Oct 15, 2015	15.29	15.34	15.28	15.33
5075	NYSE	MQY	Wed, Oct 14, 2015	15.27	15.35	15.24	15.31
5074	NYSE	MQY	Tue, Oct 13, 2015	15.21	15.24	15.18	15.24
5073	NYSE	MQY	Mon, Oct 12, 2015	15.35	15.37	15.21	15.27
5072	NYSE	MQY	Fri, Oct 9, 2015	15.35	15.37	15.23	15.25
5071	NYSE	MQY	Thu, Oct 8, 2015	15.34	15.37	15.28	15.32
5070	NYSE	MQY	Wed, Oct 7, 2015	15.40	15.40	15.28	15.32
5069	NYSE	MQY	Tue, Oct 6, 2015	15.36	15.42	15.35	15.38
5068	NYSE	MQY	Mon, Oct 5, 2015	15.36	15.39	15.26	15.31
5067	NYSE	MQY	Fri, Oct 2, 2015	15.34	15.37	15.30	15.34
5066	NYSE	MQY	Thu, Oct 1, 2015	15.35	15.36	15.30	15.35
5065	NYSE	MQY	Wed, Sep 30, 2015	15.37	15.37	15.28	15.30
5064	NYSE	MQY	Tue, Sep 29, 2015	15.38	15.42	15.31	15.37
5063	NYSE	MQY	Mon, Sep 28, 2015	15.34	15.39	15.32	15.34
5062	NYSE	MQY	Fri, Sep 25, 2015	15.40	15.42	15.32	15.33
5061	NYSE	MQY	Thu, Sep 24, 2015	15.45	15.45	15.40	15.40
5060	NYSE	MQY	Wed, Sep 23, 2015	15.43	15.44	15.39	15.40
5059	NYSE	MQY	Tue, Sep 22, 2015	15.36	15.43	15.32	15.40
5058	NYSE	MQY	Mon, Sep 21, 2015	15.39	15.41	15.33	15.36
5057	NYSE	MQY	Fri, Sep 18, 2015	15.33	15.45	15.33	15.35
5056	NYSE	MQY	Thu, Sep 17, 2015	15.29	15.44	15.20	15.44
5055	NYSE	MQY	Wed, Sep 16, 2015	15.07	15.26	15.06	15.26
5054	NYSE	MQY	Tue, Sep 15, 2015	15.15	15.15	15.05	15.05
5053	NYSE	MQY	Mon, Sep 14, 2015	15.21	15.21	15.10	15.12
5052	NYSE	MQY	Fri, Sep 11, 2015	15.29	15.29	15.19	15.24
5051	NYSE	MQY	Thu, Sep 10, 2015	15.49	15.49	15.31	15.32
5050	NYSE	MQY	Wed, Sep 9, 2015	15.51	15.53	15.45	15.46
5049	NYSE	MQY	Tue, Sep 8, 2015	15.49	15.55	15.46	15.50
5048	NYSE	MQY	Fri, Sep 4, 2015	15.39	15.53	15.36	15.49
5047	NYSE	MQY	Thu, Sep 3, 2015	15.38	15.45	15.32	15.38
5046	NYSE	MQY	Wed, Sep 2, 2015	15.26	15.31	15.23	15.30
5045	NYSE	MQY	Tue, Sep 1, 2015	15.34	15.40	15.26	15.26
5044	NYSE	MQY	Mon, Aug 31, 2015	15.13	15.27	15.11	15.27
5043	NYSE	MQY	Fri, Aug 28, 2015	15.08	15.16	15.06	15.08
5042	NYSE	MQY	Thu, Aug 27, 2015	15.14	15.17	14.99	15.13
5041	NYSE	MQY	Wed, Aug 26, 2015	15.21	15.21	15.11	15.14
5040	NYSE	MQY	Tue, Aug 25, 2015	15.20	15.24	15.11	15.17
5039	NYSE	MQY	Mon, Aug 24, 2015	15.27	15.27	15.08	15.16
5038	NYSE	MQY	Fri, Aug 21, 2015	15.26	15.35	15.26	15.30
5037	NYSE	MQY	Thu, Aug 20, 2015	15.31	15.32	15.23	15.23
5036	NYSE	MQY	Wed, Aug 19, 2015	15.30	15.37	15.29	15.32
5035	NYSE	MQY	Tue, Aug 18, 2015	15.36	15.40	15.31	15.34
5034	NYSE	MQY	Mon, Aug 17, 2015	15.37	15.41	15.35	15.37
5033	NYSE	MQY	Fri, Aug 14, 2015	15.37	15.42	15.34	15.37
5032	NYSE	MQY	Thu, Aug 13, 2015	15.35	15.44	15.35	15.40
5031	NYSE	MQY	Wed, Aug 12, 2015	15.50	15.52	15.39	15.40
5030	NYSE	MQY	Tue, Aug 11, 2015	15.48	15.63	15.42	15.62
5029	NYSE	MQY	Mon, Aug 10, 2015	15.45	15.54	15.37	15.40
5028	NYSE	MQY	Fri, Aug 7, 2015	15.50	15.50	15.41	15.45
5027	NYSE	MQY	Thu, Aug 6, 2015	15.44	15.45	15.36	15.45
5026	NYSE	MQY	Wed, Aug 5, 2015	15.51	15.53	15.38	15.43
5025	NYSE	MQY	Tue, Aug 4, 2015	15.50	15.63	15.46	15.46
5024	NYSE	MQY	Mon, Aug 3, 2015	15.65	15.68	15.49	15.52
5023	NYSE	MQY	Fri, Jul 31, 2015	15.46	15.68	15.40	15.62
5022	NYSE	MQY	Thu, Jul 30, 2015	15.52	15.58	15.36	15.40
5021	NYSE	MQY	Wed, Jul 29, 2015	15.56	15.61	15.46	15.47
5020	NYSE	MQY	Tue, Jul 28, 2015	15.68	15.79	15.38	15.46
5019	NYSE	MQY	Mon, Jul 27, 2015	15.70	15.83	15.66	15.66
5018	NYSE	MQY	Fri, Jul 24, 2015	15.73	15.76	15.69	15.74
5017	NYSE	MQY	Thu, Jul 23, 2015	15.64	15.73	15.57	15.73
5016	NYSE	MQY	Wed, Jul 22, 2015	15.51	15.65	15.51	15.60
5015	NYSE	MQY	Tue, Jul 21, 2015	15.51	15.59	15.44	15.51
5014	NYSE	MQY	Mon, Jul 20, 2015	15.44	15.59	15.36	15.55
5013	NYSE	MQY	Fri, Jul 17, 2015	15.50	15.50	15.41	15.44
5012	NYSE	MQY	Thu, Jul 16, 2015	15.38	15.49	15.33	15.45
5011	NYSE	MQY	Wed, Jul 15, 2015	15.27	15.43	15.25	15.34
5010	NYSE	MQY	Tue, Jul 14, 2015	15.16	15.32	15.08	15.27
5009	NYSE	MQY	Mon, Jul 13, 2015	15.27	15.27	15.09	15.20
5008	NYSE	MQY	Fri, Jul 10, 2015	15.34	15.35	15.29	15.35
5007	NYSE	MQY	Thu, Jul 9, 2015	15.35	15.48	15.27	15.36
5006	NYSE	MQY	Wed, Jul 8, 2015	15.36	15.60	15.27	15.42
5005	NYSE	MQY	Tue, Jul 7, 2015	15.20	15.42	15.17	15.36
5004	NYSE	MQY	Mon, Jul 6, 2015	15.09	15.22	15.07	15.17
5003	NYSE	MQY	Thu, Jul 2, 2015	14.97	15.09	14.87	15.06
5002	NYSE	MQY	Wed, Jul 1, 2015	15.05	15.05	14.89	15.00
5001	NYSE	MQY	Tue, Jun 30, 2015	14.92	15.00	14.85	14.96
5000	NYSE	MQY	Mon, Jun 29, 2015	15.03	15.03	14.91	14.93
4999	NYSE	MQY	Fri, Jun 26, 2015	15.08	15.08	14.99	15.00
4998	NYSE	MQY	Thu, Jun 25, 2015	15.21	15.21	15.08	15.11
4997	NYSE	MQY	Wed, Jun 24, 2015	15.07	15.21	15.07	15.21
4996	NYSE	MQY	Tue, Jun 23, 2015	14.99	15.13	14.98	15.09
4995	NYSE	MQY	Mon, Jun 22, 2015	15.12	15.17	15.03	15.03
4994	NYSE	MQY	Fri, Jun 19, 2015	15.05	15.18	15.03	15.16
4993	NYSE	MQY	Thu, Jun 18, 2015	14.97	15.05	14.94	15.02
4992	NYSE	MQY	Wed, Jun 17, 2015	14.76	14.98	14.72	14.98
4991	NYSE	MQY	Tue, Jun 16, 2015	14.84	14.86	14.77	14.77
4990	NYSE	MQY	Mon, Jun 15, 2015	14.71	14.83	14.64	14.83
4989	NYSE	MQY	Fri, Jun 12, 2015	14.59	14.70	14.56	14.68
4988	NYSE	MQY	Thu, Jun 11, 2015	14.60	14.66	14.56	14.63
4987	NYSE	MQY	Wed, Jun 10, 2015	14.54	14.63	14.53	14.63
4986	NYSE	MQY	Tue, Jun 9, 2015	14.80	14.83	14.38	14.61
4985	NYSE	MQY	Mon, Jun 8, 2015	14.93	14.94	14.77	14.79
4984	NYSE	MQY	Fri, Jun 5, 2015	15.00	15.00	14.92	14.94
4983	NYSE	MQY	Thu, Jun 4, 2015	15.11	15.11	15.03	15.04
4982	NYSE	MQY	Wed, Jun 3, 2015	15.14	15.15	15.10	15.10
4981	NYSE	MQY	Tue, Jun 2, 2015	15.08	15.20	15.07	15.17
4980	NYSE	MQY	Mon, Jun 1, 2015	15.12	15.16	15.03	15.09
4979	NYSE	MQY	Fri, May 29, 2015	15.02	15.14	15.02	15.12
4978	NYSE	MQY	Thu, May 28, 2015	15.05	15.07	15.01	15.01
4977	NYSE	MQY	Wed, May 27, 2015	15.06	15.09	15.03	15.07
4976	NYSE	MQY	Tue, May 26, 2015	15.05	15.09	14.99	15.09
4975	NYSE	MQY	Fri, May 22, 2015	15.01	15.08	14.94	15.06
4974	NYSE	MQY	Thu, May 21, 2015	14.98	15.11	14.98	15.03
4973	NYSE	MQY	Wed, May 20, 2015	15.13	15.17	14.94	14.98
4972	NYSE	MQY	Tue, May 19, 2015	15.08	15.24	15.08	15.13
4971	NYSE	MQY	Mon, May 18, 2015	15.20	15.23	15.10	15.16
4970	NYSE	MQY	Fri, May 15, 2015	15.10	15.30	15.09	15.23
4969	NYSE	MQY	Thu, May 14, 2015	14.95	15.13	14.95	15.10
4968	NYSE	MQY	Wed, May 13, 2015	14.99	15.02	14.94	14.99
4967	NYSE	MQY	Tue, May 12, 2015	14.96	15.07	14.87	15.06
4966	NYSE	MQY	Mon, May 11, 2015	15.11	15.11	14.95	14.99
4965	NYSE	MQY	Fri, May 8, 2015	15.12	15.16	15.05	15.09
4964	NYSE	MQY	Thu, May 7, 2015	15.03	15.10	14.97	15.06
4963	NYSE	MQY	Wed, May 6, 2015	15.32	15.35	14.97	15.06
4962	NYSE	MQY	Tue, May 5, 2015	15.46	15.47	15.31	15.36
4961	NYSE	MQY	Mon, May 4, 2015	15.43	15.50	15.42	15.45
4960	NYSE	MQY	Fri, May 1, 2015	15.54	15.54	15.43	15.45
4959	NYSE	MQY	Thu, Apr 30, 2015	15.48	15.53	15.43	15.52
4958	NYSE	MQY	Wed, Apr 29, 2015	15.45	15.49	15.42	15.48
4957	NYSE	MQY	Tue, Apr 28, 2015	15.44	15.52	15.42	15.49
4956	NYSE	MQY	Mon, Apr 27, 2015	15.42	15.48	15.41	15.42
4955	NYSE	MQY	Fri, Apr 24, 2015	15.48	15.48	15.39	15.45
4954	NYSE	MQY	Thu, Apr 23, 2015	15.42	15.49	15.42	15.46
4953	NYSE	MQY	Wed, Apr 22, 2015	15.42	15.49	15.33	15.39
4952	NYSE	MQY	Tue, Apr 21, 2015	15.44	15.48	15.39	15.46
4951	NYSE	MQY	Mon, Apr 20, 2015	15.43	15.43	15.33	15.43
4950	NYSE	MQY	Fri, Apr 17, 2015	15.34	15.41	15.31	15.41
4949	NYSE	MQY	Thu, Apr 16, 2015	15.35	15.37	15.31	15.35
4948	NYSE	MQY	Wed, Apr 15, 2015	15.36	15.39	15.29	15.34
4947	NYSE	MQY	Tue, Apr 14, 2015	15.29	15.35	15.28	15.32
4946	NYSE	MQY	Mon, Apr 13, 2015	15.29	15.32	15.25	15.25
4945	NYSE	MQY	Fri, Apr 10, 2015	15.37	15.40	15.33	15.34
4944	NYSE	MQY	Thu, Apr 9, 2015	15.43	15.43	15.35	15.37
4943	NYSE	MQY	Wed, Apr 8, 2015	15.36	15.44	15.36	15.43
4942	NYSE	MQY	Tue, Apr 7, 2015	15.28	15.41	15.28	15.36
4941	NYSE	MQY	Mon, Apr 6, 2015	15.33	15.37	15.30	15.30
4940	NYSE	MQY	Thu, Apr 2, 2015	15.35	15.37	15.28	15.30
4939	NYSE	MQY	Wed, Apr 1, 2015	15.41	15.44	15.36	15.42
4938	NYSE	MQY	Tue, Mar 31, 2015	15.29	15.38	15.24	15.38
4937	NYSE	MQY	Mon, Mar 30, 2015	15.31	15.31	15.22	15.27
4936	NYSE	MQY	Fri, Mar 27, 2015	15.31	15.36	15.27	15.32
4935	NYSE	MQY	Thu, Mar 26, 2015	15.30	15.30	15.23	15.26
4934	NYSE	MQY	Wed, Mar 25, 2015	15.35	15.36	15.27	15.31
4933	NYSE	MQY	Tue, Mar 24, 2015	15.30	15.34	15.24	15.34
4932	NYSE	MQY	Mon, Mar 23, 2015	15.32	15.34	15.24	15.29
4931	NYSE	MQY	Fri, Mar 20, 2015	15.24	15.32	15.21	15.31
4930	NYSE	MQY	Thu, Mar 19, 2015	15.30	15.30	15.16	15.18
4929	NYSE	MQY	Wed, Mar 18, 2015	15.20	15.33	15.15	15.33
4928	NYSE	MQY	Tue, Mar 17, 2015	15.23	15.23	15.12	15.15
4927	NYSE	MQY	Mon, Mar 16, 2015	15.34	15.34	15.20	15.24
4926	NYSE	MQY	Fri, Mar 13, 2015	15.35	15.36	15.29	15.33
4925	NYSE	MQY	Thu, Mar 12, 2015	15.42	15.44	15.36	15.36
4924	NYSE	MQY	Wed, Mar 11, 2015	15.40	15.41	15.37	15.40
4923	NYSE	MQY	Tue, Mar 10, 2015	15.46	15.49	15.43	15.38
4922	NYSE	MQY	Mon, Mar 9, 2015	15.45	15.52	15.39	15.45
4921	NYSE	MQY	Fri, Mar 6, 2015	15.59	15.59	15.44	15.50
4920	NYSE	MQY	Thu, Mar 5, 2015	15.63	15.69	15.61	15.68
4919	NYSE	MQY	Wed, Mar 4, 2015	15.63	15.68	15.61	15.65
4918	NYSE	MQY	Tue, Mar 3, 2015	15.56	15.63	15.52	15.60
4917	NYSE	MQY	Mon, Mar 2, 2015	15.56	15.56	15.49	15.56
4916	NYSE	MQY	Fri, Feb 27, 2015	15.40	15.54	15.40	15.54
4915	NYSE	MQY	Thu, Feb 26, 2015	15.45	15.47	15.40	15.40
4914	NYSE	MQY	Wed, Feb 25, 2015	15.56	15.56	15.44	15.49
4913	NYSE	MQY	Tue, Feb 24, 2015	15.41	15.49	15.38	15.46
4912	NYSE	MQY	Mon, Feb 23, 2015	15.44	15.48	15.40	15.40
4911	NYSE	MQY	Fri, Feb 20, 2015	15.41	15.49	15.36	15.37
4910	NYSE	MQY	Thu, Feb 19, 2015	15.41	15.50	15.34	15.34
4909	NYSE	MQY	Wed, Feb 18, 2015	15.42	15.42	15.21	15.41
4908	NYSE	MQY	Tue, Feb 17, 2015	15.65	15.67	15.35	15.41
4907	NYSE	MQY	Fri, Feb 13, 2015	15.61	15.72	15.61	15.66
4906	NYSE	MQY	Thu, Feb 12, 2015	15.62	15.66	15.61	15.65
4905	NYSE	MQY	Wed, Feb 11, 2015	15.76	15.78	15.61	15.65
4904	NYSE	MQY	Tue, Feb 10, 2015	15.93	15.97	15.86	15.86
4903	NYSE	MQY	Mon, Feb 9, 2015	16.02	16.05	15.95	15.95
4902	NYSE	MQY	Fri, Feb 6, 2015	16.06	16.09	16.00	16.05
4901	NYSE	MQY	Thu, Feb 5, 2015	16.02	16.14	16.01	16.11
4900	NYSE	MQY	Wed, Feb 4, 2015	16.12	16.12	16.01	16.03
4899	NYSE	MQY	Tue, Feb 3, 2015	16.10	16.20	16.10	16.12
4898	NYSE	MQY	Mon, Feb 2, 2015	16.14	16.19	16.12	16.16
4897	NYSE	MQY	Fri, Jan 30, 2015	16.08	16.16	16.08	16.12
4896	NYSE	MQY	Thu, Jan 29, 2015	16.01	16.04	15.98	16.03
4895	NYSE	MQY	Wed, Jan 28, 2015	15.90	16.02	15.87	15.97
4894	NYSE	MQY	Tue, Jan 27, 2015	15.80	15.88	15.79	15.87
4893	NYSE	MQY	Mon, Jan 26, 2015	15.73	15.76	15.71	15.76
4892	NYSE	MQY	Fri, Jan 23, 2015	15.71	15.76	15.71	15.75
4891	NYSE	MQY	Thu, Jan 22, 2015	15.79	15.82	15.68	15.68
4890	NYSE	MQY	Wed, Jan 21, 2015	15.86	15.89	15.78	15.78
4889	NYSE	MQY	Tue, Jan 20, 2015	15.89	15.91	15.79	15.81
4888	NYSE	MQY	Fri, Jan 16, 2015	15.89	15.93	15.83	15.85
4887	NYSE	MQY	Thu, Jan 15, 2015	15.80	15.91	15.80	15.88
4886	NYSE	MQY	Wed, Jan 14, 2015	15.80	15.83	15.79	15.83
4885	NYSE	MQY	Tue, Jan 13, 2015	15.78	15.80	15.72	15.75
4884	NYSE	MQY	Mon, Jan 12, 2015	15.81	15.89	15.79	15.88
4883	NYSE	MQY	Fri, Jan 9, 2015	15.67	15.80	15.67	15.78
4882	NYSE	MQY	Thu, Jan 8, 2015	15.72	15.72	15.64	15.64
4881	NYSE	MQY	Wed, Jan 7, 2015	15.59	15.82	15.59	15.75
4880	NYSE	MQY	Tue, Jan 6, 2015	15.50	15.57	15.50	15.51
4879	NYSE	MQY	Mon, Jan 5, 2015	15.42	15.47	15.27	15.43
4878	NYSE	MQY	Fri, Jan 2, 2015	15.35	15.44	15.35	15.43
4877	NYSE	MQY	Wed, Dec 31, 2014	15.52	15.52	15.34	15.34
4876	NYSE	MQY	Tue, Dec 30, 2014	15.38	15.46	15.32	15.46
4875	NYSE	MQY	Mon, Dec 29, 2014	15.38	15.38	15.32	15.36
4874	NYSE	MQY	Fri, Dec 26, 2014	15.35	15.38	15.33	15.37
4873	NYSE	MQY	Wed, Dec 24, 2014	15.34	15.36	15.30	15.32
4872	NYSE	MQY	Tue, Dec 23, 2014	15.39	15.39	15.27	15.36
4871	NYSE	MQY	Mon, Dec 22, 2014	15.23	15.28	15.23	15.27
4870	NYSE	MQY	Fri, Dec 19, 2014	15.25	15.28	15.25	15.25
4869	NYSE	MQY	Thu, Dec 18, 2014	15.28	15.29	15.23	15.27
4868	NYSE	MQY	Wed, Dec 17, 2014	15.23	15.28	15.20	15.28
4867	NYSE	MQY	Tue, Dec 16, 2014	15.25	15.27	15.21	15.23
4866	NYSE	MQY	Mon, Dec 15, 2014	15.26	15.27	15.19	15.23
4865	NYSE	MQY	Fri, Dec 12, 2014	15.19	15.31	15.15	15.21
4864	NYSE	MQY	Thu, Dec 11, 2014	15.53	15.56	15.19	15.19
4863	NYSE	MQY	Wed, Dec 10, 2014	15.39	15.57	15.39	15.55
4862	NYSE	MQY	Tue, Dec 9, 2014	15.62	15.62	15.50	15.52
4861	NYSE	MQY	Mon, Dec 8, 2014	15.73	15.75	15.55	15.55
4860	NYSE	MQY	Fri, Dec 5, 2014	15.61	15.74	15.60	15.70
4859	NYSE	MQY	Thu, Dec 4, 2014	15.61	15.74	15.58	15.64
4858	NYSE	MQY	Wed, Dec 3, 2014	15.39	15.66	15.39	15.62
4857	NYSE	MQY	Tue, Dec 2, 2014	15.41	15.42	15.35	15.39
4856	NYSE	MQY	Mon, Dec 1, 2014	15.38	15.41	15.29	15.39
4855	NYSE	MQY	Fri, Nov 28, 2014	15.31	15.31	15.27	15.31
4854	NYSE	MQY	Wed, Nov 26, 2014	15.22	15.29	15.22	15.28
4853	NYSE	MQY	Tue, Nov 25, 2014	15.20	15.24	15.16	15.23
4852	NYSE	MQY	Mon, Nov 24, 2014	15.22	15.27	15.16	15.17
4851	NYSE	MQY	Fri, Nov 21, 2014	15.26	15.27	15.18	15.19
4850	NYSE	MQY	Thu, Nov 20, 2014	15.22	15.28	15.22	15.23
4849	NYSE	MQY	Wed, Nov 19, 2014	15.38	15.40	15.20	15.20
4848	NYSE	MQY	Tue, Nov 18, 2014	15.30	15.40	15.30	15.38
4847	NYSE	MQY	Mon, Nov 17, 2014	15.40	15.40	15.30	15.31
4846	NYSE	MQY	Fri, Nov 14, 2014	15.42	15.45	15.38	15.38
4845	NYSE	MQY	Thu, Nov 13, 2014	15.34	15.41	15.34	15.37
4844	NYSE	MQY	Wed, Nov 12, 2014	15.31	15.37	15.29	15.37
4843	NYSE	MQY	Tue, Nov 11, 2014	15.39	15.45	15.37	15.37
4842	NYSE	MQY	Mon, Nov 10, 2014	15.44	15.44	15.37	15.41
4841	NYSE	MQY	Fri, Nov 7, 2014	15.53	15.53	15.39	15.41
4840	NYSE	MQY	Thu, Nov 6, 2014	15.43	15.46	15.39	15.44
4839	NYSE	MQY	Wed, Nov 5, 2014	15.25	15.43	15.25	15.41
4838	NYSE	MQY	Tue, Nov 4, 2014	15.23	15.30	15.22	15.27
4837	NYSE	MQY	Mon, Nov 3, 2014	15.29	15.31	15.23	15.23
4836	NYSE	MQY	Fri, Oct 31, 2014	15.38	15.38	15.22	15.26
4835	NYSE	MQY	Thu, Oct 30, 2014	15.37	15.45	15.27	15.30
4834	NYSE	MQY	Wed, Oct 29, 2014	15.25	15.35	15.25	15.33
4833	NYSE	MQY	Tue, Oct 28, 2014	15.34	15.35	15.25	15.28
4832	NYSE	MQY	Mon, Oct 27, 2014	15.24	15.34	15.24	15.34
4831	NYSE	MQY	Fri, Oct 24, 2014	15.25	15.33	15.25	15.26
4830	NYSE	MQY	Thu, Oct 23, 2014	15.27	15.29	15.24	15.25
4829	NYSE	MQY	Wed, Oct 22, 2014	15.33	15.33	15.22	15.22
4828	NYSE	MQY	Tue, Oct 21, 2014	15.26	15.33	15.21	15.30
4827	NYSE	MQY	Mon, Oct 20, 2014	15.33	15.36	15.28	15.32
4826	NYSE	MQY	Fri, Oct 17, 2014	15.22	15.35	15.22	15.27
4825	NYSE	MQY	Thu, Oct 16, 2014	15.21	15.29	15.18	15.23
4824	NYSE	MQY	Wed, Oct 15, 2014	15.25	15.25	15.16	15.18
4823	NYSE	MQY	Tue, Oct 14, 2014	15.16	15.23	15.11	15.19
4822	NYSE	MQY	Mon, Oct 13, 2014	15.18	15.23	15.05	15.15
4821	NYSE	MQY	Fri, Oct 10, 2014	15.17	15.23	15.08	15.12
4820	NYSE	MQY	Thu, Oct 9, 2014	15.38	15.38	15.25	15.26
4819	NYSE	MQY	Wed, Oct 8, 2014	15.22	15.35	15.21	15.35
4818	NYSE	MQY	Tue, Oct 7, 2014	15.12	15.25	15.10	15.25
4817	NYSE	MQY	Mon, Oct 6, 2014	15.01	15.11	15.01	15.11
4816	NYSE	MQY	Fri, Oct 3, 2014	14.95	15.00	14.94	14.99
4815	NYSE	MQY	Thu, Oct 2, 2014	15.01	15.01	14.95	14.97
4814	NYSE	MQY	Wed, Oct 1, 2014	14.97	15.01	14.93	15.01
4813	NYSE	MQY	Tue, Sep 30, 2014	14.87	14.92	14.86	14.92
4812	NYSE	MQY	Mon, Sep 29, 2014	14.82	14.87	14.79	14.86
4811	NYSE	MQY	Fri, Sep 26, 2014	14.79	14.81	14.77	14.80
4810	NYSE	MQY	Thu, Sep 25, 2014	14.79	14.80	14.77	14.80
4809	NYSE	MQY	Wed, Sep 24, 2014	14.80	14.84	14.78	14.78
4808	NYSE	MQY	Tue, Sep 23, 2014	14.85	14.85	14.76	14.81
4807	NYSE	MQY	Mon, Sep 22, 2014	14.85	14.87	14.76	14.82
4806	NYSE	MQY	Fri, Sep 19, 2014	14.71	14.88	14.70	14.85
4805	NYSE	MQY	Thu, Sep 18, 2014	14.70	14.72	14.69	14.71
4804	NYSE	MQY	Wed, Sep 17, 2014	14.71	14.71	14.65	14.70
4803	NYSE	MQY	Tue, Sep 16, 2014	14.72	14.76	14.66	14.68
4802	NYSE	MQY	Mon, Sep 15, 2014	14.86	14.86	14.74	14.74
4801	NYSE	MQY	Fri, Sep 12, 2014	14.89	14.89	14.81	14.84
4800	NYSE	MQY	Thu, Sep 11, 2014	14.89	14.93	14.89	14.89
4799	NYSE	MQY	Wed, Sep 10, 2014	14.97	14.98	14.93	14.97
4798	NYSE	MQY	Tue, Sep 9, 2014	14.97	14.98	14.92	14.95
4797	NYSE	MQY	Mon, Sep 8, 2014	15.06	15.14	14.90	14.91
4796	NYSE	MQY	Fri, Sep 5, 2014	15.17	15.21	15.09	15.09
4795	NYSE	MQY	Thu, Sep 4, 2014	15.09	15.17	15.07	15.14
4794	NYSE	MQY	Wed, Sep 3, 2014	15.20	15.22	15.07	15.09
4793	NYSE	MQY	Tue, Sep 2, 2014	15.23	15.23	15.19	15.20
4792	NYSE	MQY	Fri, Aug 29, 2014	15.23	15.26	15.20	15.26
4791	NYSE	MQY	Thu, Aug 28, 2014	15.21	15.21	15.18	15.21
4790	NYSE	MQY	Wed, Aug 27, 2014	15.17	15.20	15.15	15.15
4789	NYSE	MQY	Tue, Aug 26, 2014	15.12	15.15	15.09	15.14
4788	NYSE	MQY	Mon, Aug 25, 2014	15.14	15.16	15.07	15.10
4787	NYSE	MQY	Fri, Aug 22, 2014	15.17	15.17	15.07	15.10
4786	NYSE	MQY	Thu, Aug 21, 2014	15.19	15.19	15.12	15.15
4785	NYSE	MQY	Wed, Aug 20, 2014	15.15	15.20	15.14	15.18
4784	NYSE	MQY	Tue, Aug 19, 2014	15.07	15.15	15.04	15.15
4783	NYSE	MQY	Mon, Aug 18, 2014	15.11	15.11	15.07	15.09
4782	NYSE	MQY	Fri, Aug 15, 2014	15.08	15.12	15.05	15.10
4781	NYSE	MQY	Thu, Aug 14, 2014	15.10	15.10	15.01	15.04
4780	NYSE	MQY	Wed, Aug 13, 2014	15.03	15.07	14.97	15.06
4779	NYSE	MQY	Tue, Aug 12, 2014	15.13	15.13	15.06	15.06
4778	NYSE	MQY	Mon, Aug 11, 2014	14.96	15.12	14.96	15.10
4777	NYSE	MQY	Fri, Aug 8, 2014	14.91	14.97	14.91	14.95
4776	NYSE	MQY	Thu, Aug 7, 2014	14.82	14.89	14.78	14.86
4775	NYSE	MQY	Wed, Aug 6, 2014	14.79	14.85	14.74	14.76
4774	NYSE	MQY	Tue, Aug 5, 2014	14.77	14.78	14.74	14.74
4773	NYSE	MQY	Mon, Aug 4, 2014	14.85	14.90	14.77	14.79
4772	NYSE	MQY	Fri, Aug 1, 2014	14.87	14.91	14.82	14.87
4771	NYSE	MQY	Thu, Jul 31, 2014	14.83	14.88	14.79	14.83
4770	NYSE	MQY	Wed, Jul 30, 2014	14.99	15.00	14.86	14.89
4769	NYSE	MQY	Tue, Jul 29, 2014	15.06	15.12	15.03	15.04
4768	NYSE	MQY	Mon, Jul 28, 2014	15.09	15.10	15.01	15.01
4767	NYSE	MQY	Fri, Jul 25, 2014	15.07	15.13	15.07	15.10
4766	NYSE	MQY	Thu, Jul 24, 2014	15.02	15.03	15.01	15.03
4765	NYSE	MQY	Wed, Jul 23, 2014	15.04	15.09	15.02	15.03
4764	NYSE	MQY	Tue, Jul 22, 2014	15.00	15.06	14.96	15.01
4763	NYSE	MQY	Mon, Jul 21, 2014	14.92	15.03	14.92	15.01
4762	NYSE	MQY	Fri, Jul 18, 2014	14.90	14.94	14.90	14.92
4761	NYSE	MQY	Thu, Jul 17, 2014	14.86	14.94	14.86	14.90
4760	NYSE	MQY	Wed, Jul 16, 2014	14.87	14.87	14.82	14.84
4759	NYSE	MQY	Tue, Jul 15, 2014	14.90	14.90	14.83	14.83
4758	NYSE	MQY	Mon, Jul 14, 2014	14.85	14.91	14.84	14.91
4757	NYSE	MQY	Fri, Jul 11, 2014	14.83	14.87	14.83	14.85
4756	NYSE	MQY	Thu, Jul 10, 2014	14.95	14.98	14.88	14.91
4755	NYSE	MQY	Wed, Jul 9, 2014	14.93	14.93	14.84	14.90
4754	NYSE	MQY	Tue, Jul 8, 2014	14.87	14.93	14.86	14.89
4753	NYSE	MQY	Mon, Jul 7, 2014	14.70	14.84	14.70	14.83
4752	NYSE	MQY	Thu, Jul 3, 2014	14.87	14.90	14.71	14.71
4751	NYSE	MQY	Wed, Jul 2, 2014	15.01	15.01	14.85	14.90
4750	NYSE	MQY	Tue, Jul 1, 2014	15.08	15.10	15.04	15.07
4749	NYSE	MQY	Mon, Jun 30, 2014	15.09	15.09	15.04	15.07
4748	NYSE	MQY	Fri, Jun 27, 2014	15.07	15.07	15.04	15.05
4747	NYSE	MQY	Thu, Jun 26, 2014	14.95	15.06	14.94	15.06
4746	NYSE	MQY	Wed, Jun 25, 2014	14.93	14.99	14.93	14.94
4745	NYSE	MQY	Tue, Jun 24, 2014	14.96	14.96	14.88	14.88
4744	NYSE	MQY	Mon, Jun 23, 2014	14.92	14.94	14.88	14.92
4743	NYSE	MQY	Fri, Jun 20, 2014	14.86	14.89	14.83	14.88
4742	NYSE	MQY	Thu, Jun 19, 2014	14.93	14.94	14.81	14.81
4741	NYSE	MQY	Wed, Jun 18, 2014	14.85	14.89	14.84	14.87
4740	NYSE	MQY	Tue, Jun 17, 2014	14.93	14.93	14.84	14.89
4739	NYSE	MQY	Mon, Jun 16, 2014	14.93	14.98	14.90	14.90
4738	NYSE	MQY	Fri, Jun 13, 2014	14.98	14.98	14.90	14.95
4737	NYSE	MQY	Thu, Jun 12, 2014	14.98	14.98	14.92	14.96
4736	NYSE	MQY	Wed, Jun 11, 2014	15.00	15.03	14.98	15.03
4735	NYSE	MQY	Tue, Jun 10, 2014	15.07	15.07	14.99	15.00
4734	NYSE	MQY	Mon, Jun 9, 2014	15.01	15.04	14.95	15.04
4733	NYSE	MQY	Fri, Jun 6, 2014	14.90	15.00	14.90	14.99
4732	NYSE	MQY	Thu, Jun 5, 2014	14.82	14.96	14.82	14.89
4731	NYSE	MQY	Wed, Jun 4, 2014	15.17	15.18	14.92	14.95
4730	NYSE	MQY	Tue, Jun 3, 2014	15.29	15.31	15.16	15.16
4729	NYSE	MQY	Mon, Jun 2, 2014	15.36	15.37	15.26	15.27
4728	NYSE	MQY	Fri, May 30, 2014	15.31	15.31	15.25	15.30
4727	NYSE	MQY	Thu, May 29, 2014	15.26	15.31	15.23	15.29
4726	NYSE	MQY	Wed, May 28, 2014	15.23	15.28	15.21	15.24
4725	NYSE	MQY	Tue, May 27, 2014	15.21	15.24	15.18	15.22
4724	NYSE	MQY	Fri, May 23, 2014	15.15	15.21	15.15	15.21
4723	NYSE	MQY	Thu, May 22, 2014	15.10	15.18	15.10	15.17
4722	NYSE	MQY	Wed, May 21, 2014	15.19	15.19	15.10	15.10
4721	NYSE	MQY	Tue, May 20, 2014	15.12	15.19	15.11	15.19
4720	NYSE	MQY	Mon, May 19, 2014	15.09	15.15	15.06	15.11
4719	NYSE	MQY	Fri, May 16, 2014	15.07	15.09	15.06	15.07
4718	NYSE	MQY	Thu, May 15, 2014	15.07	15.10	15.02	15.08
4717	NYSE	MQY	Wed, May 14, 2014	14.95	15.03	14.95	15.03
4716	NYSE	MQY	Tue, May 13, 2014	14.97	15.00	14.93	14.96
4715	NYSE	MQY	Mon, May 12, 2014	14.97	15.03	14.97	15.01
4714	NYSE	MQY	Fri, May 9, 2014	14.99	15.00	14.96	14.97
4713	NYSE	MQY	Thu, May 8, 2014	14.97	14.98	14.93	14.98
4712	NYSE	MQY	Wed, May 7, 2014	14.90	14.96	14.87	14.92
4711	NYSE	MQY	Tue, May 6, 2014	14.80	14.92	14.80	14.90
4710	NYSE	MQY	Mon, May 5, 2014	14.84	14.89	14.80	14.83
4709	NYSE	MQY	Fri, May 2, 2014	14.84	14.90	14.78	14.86
4708	NYSE	MQY	Thu, May 1, 2014	14.89	14.96	14.85	14.85
4707	NYSE	MQY	Wed, Apr 30, 2014	14.82	14.87	14.76	14.84
4706	NYSE	MQY	Tue, Apr 29, 2014	14.77	14.83	14.77	14.81
4705	NYSE	MQY	Mon, Apr 28, 2014	14.94	14.95	14.81	14.81
4704	NYSE	MQY	Fri, Apr 25, 2014	14.89	14.90	14.86	14.89
4703	NYSE	MQY	Thu, Apr 24, 2014	14.73	14.88	14.73	14.85
4702	NYSE	MQY	Wed, Apr 23, 2014	14.68	14.78	14.66	14.78
4701	NYSE	MQY	Tue, Apr 22, 2014	14.66	14.66	14.61	14.63
4700	NYSE	MQY	Mon, Apr 21, 2014	14.60	14.67	14.56	14.64
4699	NYSE	MQY	Thu, Apr 17, 2014	14.64	14.64	14.59	14.60
4698	NYSE	MQY	Wed, Apr 16, 2014	14.62	14.63	14.56	14.61
4697	NYSE	MQY	Tue, Apr 15, 2014	14.54	14.60	14.54	14.58
4696	NYSE	MQY	Mon, Apr 14, 2014	14.62	14.62	14.55	14.57
4695	NYSE	MQY	Fri, Apr 11, 2014	14.57	14.60	14.54	14.57
4694	NYSE	MQY	Thu, Apr 10, 2014	14.64	14.66	14.57	14.58
4693	NYSE	MQY	Wed, Apr 9, 2014	14.61	14.64	14.55	14.61
4692	NYSE	MQY	Tue, Apr 8, 2014	14.55	14.57	14.50	14.57
4691	NYSE	MQY	Mon, Apr 7, 2014	14.55	14.57	14.47	14.50
4690	NYSE	MQY	Fri, Apr 4, 2014	14.55	14.56	14.51	14.55
4689	NYSE	MQY	Thu, Apr 3, 2014	14.35	14.47	14.35	14.45
4688	NYSE	MQY	Wed, Apr 2, 2014	14.42	14.42	14.37	14.41
4687	NYSE	MQY	Tue, Apr 1, 2014	14.48	14.48	14.39	14.41
4686	NYSE	MQY	Mon, Mar 31, 2014	14.40	14.48	14.40	14.47
4685	NYSE	MQY	Fri, Mar 28, 2014	14.45	14.49	14.41	14.44
4684	NYSE	MQY	Thu, Mar 27, 2014	14.37	14.45	14.34	14.41
4683	NYSE	MQY	Wed, Mar 26, 2014	14.31	14.38	14.30	14.38
4682	NYSE	MQY	Tue, Mar 25, 2014	14.29	14.32	14.25	14.28
4681	NYSE	MQY	Mon, Mar 24, 2014	14.20	14.30	14.20	14.29
4680	NYSE	MQY	Fri, Mar 21, 2014	14.16	14.25	14.15	14.24
4679	NYSE	MQY	Thu, Mar 20, 2014	14.17	14.17	14.11	14.15
4678	NYSE	MQY	Wed, Mar 19, 2014	14.39	14.39	14.18	14.18
4677	NYSE	MQY	Tue, Mar 18, 2014	14.46	14.47	14.35	14.37
4676	NYSE	MQY	Mon, Mar 17, 2014	14.45	14.47	14.39	14.43
4675	NYSE	MQY	Fri, Mar 14, 2014	14.44	14.44	14.35	14.40
4674	NYSE	MQY	Thu, Mar 13, 2014	14.33	14.41	14.33	14.41
4673	NYSE	MQY	Wed, Mar 12, 2014	14.25	14.35	14.25	14.31
4672	NYSE	MQY	Tue, Mar 11, 2014	14.33	14.39	14.27	14.28
4671	NYSE	MQY	Mon, Mar 10, 2014	14.31	14.44	14.31	14.33
4670	NYSE	MQY	Fri, Mar 7, 2014	14.43	14.43	14.29	14.37
4669	NYSE	MQY	Thu, Mar 6, 2014	14.52	14.53	14.44	14.45
4668	NYSE	MQY	Wed, Mar 5, 2014	14.49	14.53	14.47	14.52
4667	NYSE	MQY	Tue, Mar 4, 2014	14.52	14.53	14.46	14.46
4666	NYSE	MQY	Mon, Mar 3, 2014	14.54	14.56	14.44	14.47
4665	NYSE	MQY	Fri, Feb 28, 2014	14.44	14.50	14.44	14.50
4664	NYSE	MQY	Thu, Feb 27, 2014	14.40	14.48	14.36	14.48
4663	NYSE	MQY	Wed, Feb 26, 2014	14.39	14.41	14.34	14.40
4662	NYSE	MQY	Tue, Feb 25, 2014	14.35	14.36	14.29	14.35
4661	NYSE	MQY	Mon, Feb 24, 2014	14.28	14.35	14.28	14.32
4660	NYSE	MQY	Fri, Feb 21, 2014	14.34	14.34	14.28	14.29
4659	NYSE	MQY	Thu, Feb 20, 2014	14.29	14.33	14.26	14.33
4658	NYSE	MQY	Wed, Feb 19, 2014	14.30	14.41	14.29	14.29
4657	NYSE	MQY	Tue, Feb 18, 2014	14.36	14.36	14.28	14.28
4656	NYSE	MQY	Fri, Feb 14, 2014	14.36	14.38	14.33	14.34
4655	NYSE	MQY	Thu, Feb 13, 2014	14.37	14.41	14.34	14.38
4654	NYSE	MQY	Wed, Feb 12, 2014	14.50	14.50	14.38	14.38
4653	NYSE	MQY	Tue, Feb 11, 2014	14.58	14.58	14.50	14.52
4652	NYSE	MQY	Mon, Feb 10, 2014	14.61	14.63	14.53	14.53
4651	NYSE	MQY	Fri, Feb 7, 2014	14.38	14.53	14.38	14.53
4650	NYSE	MQY	Thu, Feb 6, 2014	14.47	14.50	14.35	14.41
4649	NYSE	MQY	Wed, Feb 5, 2014	14.36	14.50	14.36	14.43
4648	NYSE	MQY	Tue, Feb 4, 2014	14.56	14.61	14.48	14.52
4647	NYSE	MQY	Mon, Feb 3, 2014	14.61	14.63	14.53	14.55
4646	NYSE	MQY	Fri, Jan 31, 2014	14.57	14.59	14.51	14.56
4645	NYSE	MQY	Thu, Jan 30, 2014	14.50	14.58	14.50	14.52
4644	NYSE	MQY	Wed, Jan 29, 2014	14.56	14.56	14.50	14.50
4643	NYSE	MQY	Tue, Jan 28, 2014	14.50	14.57	14.46	14.57
4642	NYSE	MQY	Mon, Jan 27, 2014	14.56	14.63	14.46	14.49
4641	NYSE	MQY	Fri, Jan 24, 2014	14.58	14.63	14.54	14.54
4640	NYSE	MQY	Thu, Jan 23, 2014	14.52	14.63	14.52	14.59
4639	NYSE	MQY	Wed, Jan 22, 2014	14.53	14.53	14.45	14.52
4638	NYSE	MQY	Tue, Jan 21, 2014	14.50	14.55	14.44	14.50
4637	NYSE	MQY	Fri, Jan 17, 2014	14.50	14.55	14.46	14.48
4636	NYSE	MQY	Thu, Jan 16, 2014	14.46	14.50	14.45	14.47
4635	NYSE	MQY	Wed, Jan 15, 2014	14.55	14.56	14.46	14.47
4634	NYSE	MQY	Tue, Jan 14, 2014	14.47	14.53	14.44	14.47
4633	NYSE	MQY	Mon, Jan 13, 2014	14.86	14.86	14.50	14.50
4632	NYSE	MQY	Fri, Jan 10, 2014	14.62	14.70	14.62	14.65
4631	NYSE	MQY	Thu, Jan 9, 2014	14.57	14.60	14.54	14.55
4630	NYSE	MQY	Wed, Jan 8, 2014	14.57	14.60	14.44	14.60
4629	NYSE	MQY	Tue, Jan 7, 2014	14.57	14.62	14.42	14.51
4628	NYSE	MQY	Mon, Jan 6, 2014	14.18	14.39	14.18	14.35
4627	NYSE	MQY	Fri, Jan 3, 2014	14.09	14.28	14.00	14.28
4626	NYSE	MQY	Thu, Jan 2, 2014	14.05	14.08	14.00	14.08
4625	NYSE	MQY	Tue, Dec 31, 2013	14.11	14.16	14.04	14.06
4624	NYSE	MQY	Mon, Dec 30, 2013	14.01	14.08	13.97	14.08
4623	NYSE	MQY	Fri, Dec 27, 2013	14.10	14.19	14.00	14.06
4622	NYSE	MQY	Thu, Dec 26, 2013	14.18	14.23	14.11	14.11
4621	NYSE	MQY	Tue, Dec 24, 2013	14.31	14.31	14.16	14.21
4620	NYSE	MQY	Mon, Dec 23, 2013	13.99	14.27	13.99	14.24
4619	NYSE	MQY	Fri, Dec 20, 2013	13.93	14.03	13.93	13.96
4618	NYSE	MQY	Thu, Dec 19, 2013	13.94	13.96	13.84	13.96
4617	NYSE	MQY	Wed, Dec 18, 2013	13.80	13.92	13.75	13.91
4616	NYSE	MQY	Tue, Dec 17, 2013	13.41	13.76	13.40	13.74
4615	NYSE	MQY	Mon, Dec 16, 2013	13.40	13.45	13.35	13.41
4614	NYSE	MQY	Fri, Dec 13, 2013	13.38	13.38	13.29	13.35
4613	NYSE	MQY	Thu, Dec 12, 2013	13.27	13.38	13.23	13.34
4612	NYSE	MQY	Wed, Dec 11, 2013	13.14	13.26	13.10	13.23
4611	NYSE	MQY	Tue, Dec 10, 2013	13.29	13.36	13.22	13.27
4610	NYSE	MQY	Mon, Dec 9, 2013	13.42	13.42	13.29	13.32
4609	NYSE	MQY	Fri, Dec 6, 2013	13.33	13.39	13.25	13.39
4608	NYSE	MQY	Thu, Dec 5, 2013	13.27	13.29	13.23	13.27
4607	NYSE	MQY	Wed, Dec 4, 2013	13.33	13.43	13.28	13.29
4606	NYSE	MQY	Tue, Dec 3, 2013	13.36	13.45	13.27	13.45
4605	NYSE	MQY	Mon, Dec 2, 2013	13.49	13.54	13.41	13.41
4604	NYSE	MQY	Fri, Nov 29, 2013	13.55	13.55	13.40	13.53
4603	NYSE	MQY	Wed, Nov 27, 2013	13.42	13.54	13.41	13.51
4602	NYSE	MQY	Tue, Nov 26, 2013	13.42	13.51	13.38	13.50
4601	NYSE	MQY	Mon, Nov 25, 2013	13.42	13.48	13.35	13.39
4600	NYSE	MQY	Fri, Nov 22, 2013	13.44	13.50	13.37	13.50
4599	NYSE	MQY	Thu, Nov 21, 2013	13.50	13.51	13.44	13.47
4598	NYSE	MQY	Wed, Nov 20, 2013	13.58	13.64	13.49	13.51
4597	NYSE	MQY	Tue, Nov 19, 2013	13.71	13.75	13.60	13.61
4596	NYSE	MQY	Mon, Nov 18, 2013	13.63	13.84	13.59	13.75
4595	NYSE	MQY	Fri, Nov 15, 2013	13.48	13.72	13.44	13.69
4594	NYSE	MQY	Thu, Nov 14, 2013	13.46	13.53	13.38	13.46
4593	NYSE	MQY	Wed, Nov 13, 2013	13.47	13.54	13.44	13.49
4592	NYSE	MQY	Tue, Nov 12, 2013	13.85	13.85	13.57	13.63
4591	NYSE	MQY	Mon, Nov 11, 2013	13.85	13.89	13.80	13.85
4590	NYSE	MQY	Fri, Nov 8, 2013	14.01	14.01	13.82	13.90
4589	NYSE	MQY	Thu, Nov 7, 2013	14.11	14.11	13.97	14.00
4588	NYSE	MQY	Wed, Nov 6, 2013	14.11	14.13	14.05	14.07
4587	NYSE	MQY	Tue, Nov 5, 2013	14.08	14.10	14.00	14.10
4586	NYSE	MQY	Mon, Nov 4, 2013	13.98	14.07	13.94	14.07
4585	NYSE	MQY	Fri, Nov 1, 2013	14.13	14.15	13.89	13.93
4584	NYSE	MQY	Thu, Oct 31, 2013	14.22	14.22	14.03	14.09
4583	NYSE	MQY	Wed, Oct 30, 2013	14.26	14.26	14.14	14.17
4582	NYSE	MQY	Tue, Oct 29, 2013	14.24	14.25	14.19	14.24
4581	NYSE	MQY	Mon, Oct 28, 2013	14.17	14.22	14.14	14.21
4580	NYSE	MQY	Fri, Oct 25, 2013	14.14	14.18	14.09	14.17
4579	NYSE	MQY	Thu, Oct 24, 2013	14.10	14.15	14.04	14.10
4578	NYSE	MQY	Wed, Oct 23, 2013	14.01	14.10	13.97	14.10
4577	NYSE	MQY	Tue, Oct 22, 2013	13.94	14.01	13.91	13.99
4576	NYSE	MQY	Mon, Oct 21, 2013	13.97	13.98	13.89	13.89
4575	NYSE	MQY	Fri, Oct 18, 2013	14.00	14.06	13.93	13.98
4574	NYSE	MQY	Thu, Oct 17, 2013	13.66	13.94	13.64	13.94
4573	NYSE	MQY	Wed, Oct 16, 2013	13.55	13.66	13.47	13.62
4572	NYSE	MQY	Tue, Oct 15, 2013	13.56	13.58	13.53	13.56
4571	NYSE	MQY	Mon, Oct 14, 2013	13.57	13.61	13.51	13.57
4570	NYSE	MQY	Fri, Oct 11, 2013	13.55	13.59	13.53	13.58
4569	NYSE	MQY	Thu, Oct 10, 2013	13.68	13.68	13.62	13.65
4568	NYSE	MQY	Wed, Oct 9, 2013	13.61	13.69	13.59	13.64
4567	NYSE	MQY	Tue, Oct 8, 2013	13.60	13.68	13.59	13.64
4566	NYSE	MQY	Mon, Oct 7, 2013	13.88	13.89	13.63	13.64
4565	NYSE	MQY	Fri, Oct 4, 2013	13.88	13.94	13.83	13.86
4564	NYSE	MQY	Thu, Oct 3, 2013	13.97	13.97	13.82	13.84
4563	NYSE	MQY	Wed, Oct 2, 2013	13.95	14.00	13.86	13.94
4562	NYSE	MQY	Tue, Oct 1, 2013	14.06	14.06	13.92	13.97
4561	NYSE	MQY	Mon, Sep 30, 2013	14.01	14.07	13.96	14.02
4560	NYSE	MQY	Fri, Sep 27, 2013	14.03	14.12	14.01	14.05
4559	NYSE	MQY	Thu, Sep 26, 2013	14.05	14.07	14.01	14.05
4558	NYSE	MQY	Wed, Sep 25, 2013	14.04	14.13	14.04	14.09
4557	NYSE	MQY	Tue, Sep 24, 2013	13.95	14.08	13.91	14.03
4556	NYSE	MQY	Mon, Sep 23, 2013	13.96	14.12	13.96	14.01
4555	NYSE	MQY	Fri, Sep 20, 2013	14.00	14.07	13.89	14.02
4554	NYSE	MQY	Thu, Sep 19, 2013	13.94	14.05	13.90	14.04
4553	NYSE	MQY	Wed, Sep 18, 2013	13.66	13.99	13.53	13.99
4552	NYSE	MQY	Tue, Sep 17, 2013	13.39	13.70	13.39	13.65
4551	NYSE	MQY	Mon, Sep 16, 2013	13.35	13.50	13.34	13.43
4550	NYSE	MQY	Fri, Sep 13, 2013	13.24	13.35	13.18	13.31
4549	NYSE	MQY	Thu, Sep 12, 2013	13.19	13.30	13.19	13.23
4548	NYSE	MQY	Wed, Sep 11, 2013	13.23	13.28	13.20	13.27
4547	NYSE	MQY	Tue, Sep 10, 2013	13.37	13.37	13.26	13.28
4546	NYSE	MQY	Mon, Sep 9, 2013	13.29	13.38	13.28	13.37
4545	NYSE	MQY	Fri, Sep 6, 2013	13.40	13.44	13.24	13.29
4544	NYSE	MQY	Thu, Sep 5, 2013	13.40	13.48	13.29	13.32
4543	NYSE	MQY	Wed, Sep 4, 2013	13.40	13.49	13.38	13.46
4542	NYSE	MQY	Tue, Sep 3, 2013	13.47	13.50	13.35	13.43
4541	NYSE	MQY	Fri, Aug 30, 2013	13.37	13.45	13.35	13.44
4540	NYSE	MQY	Thu, Aug 29, 2013	13.47	13.47	13.31	13.44
4539	NYSE	MQY	Wed, Aug 28, 2013	13.37	13.60	13.37	13.54
4538	NYSE	MQY	Tue, Aug 27, 2013	13.50	13.55	13.35	13.46
4537	NYSE	MQY	Mon, Aug 26, 2013	13.56	13.62	13.49	13.52
4536	NYSE	MQY	Fri, Aug 23, 2013	13.61	13.67	13.52	13.63
4535	NYSE	MQY	Thu, Aug 22, 2013	13.40	13.61	13.38	13.61
4534	NYSE	MQY	Wed, Aug 21, 2013	13.37	13.47	13.28	13.45
4533	NYSE	MQY	Tue, Aug 20, 2013	13.13	13.36	13.12	13.36
4532	NYSE	MQY	Mon, Aug 19, 2013	13.06	13.20	13.05	13.16
4531	NYSE	MQY	Fri, Aug 16, 2013	13.21	13.21	13.06	13.10
4530	NYSE	MQY	Thu, Aug 15, 2013	13.30	13.32	13.20	13.27
4529	NYSE	MQY	Wed, Aug 14, 2013	13.31	13.39	13.31	13.37
4528	NYSE	MQY	Tue, Aug 13, 2013	13.54	13.57	13.36	13.36
4527	NYSE	MQY	Mon, Aug 12, 2013	13.58	13.66	13.53	13.65
4526	NYSE	MQY	Fri, Aug 9, 2013	13.41	13.59	13.40	13.58
4525	NYSE	MQY	Thu, Aug 8, 2013	13.47	13.54	13.40	13.50
4524	NYSE	MQY	Wed, Aug 7, 2013	13.42	13.54	13.39	13.47
4523	NYSE	MQY	Tue, Aug 6, 2013	13.54	13.60	13.42	13.54
4522	NYSE	MQY	Mon, Aug 5, 2013	13.63	13.74	13.61	13.61
4521	NYSE	MQY	Fri, Aug 2, 2013	13.75	13.77	13.69	13.71
4520	NYSE	MQY	Thu, Aug 1, 2013	14.00	14.00	13.72	13.78
4519	NYSE	MQY	Wed, Jul 31, 2013	13.90	14.03	13.73	13.94
4518	NYSE	MQY	Tue, Jul 30, 2013	13.95	14.00	13.90	13.99
4517	NYSE	MQY	Mon, Jul 29, 2013	13.96	14.08	13.96	14.04
4516	NYSE	MQY	Fri, Jul 26, 2013	13.86	14.00	13.86	13.94
4515	NYSE	MQY	Thu, Jul 25, 2013	13.99	13.99	13.84	13.90
4514	NYSE	MQY	Wed, Jul 24, 2013	14.13	14.14	14.02	14.06
4513	NYSE	MQY	Tue, Jul 23, 2013	13.98	14.20	13.93	14.18
4512	NYSE	MQY	Mon, Jul 22, 2013	14.31	14.31	14.00	14.02
4511	NYSE	MQY	Fri, Jul 19, 2013	14.47	14.50	14.29	14.36
4510	NYSE	MQY	Thu, Jul 18, 2013	14.64	14.65	14.47	14.50
4509	NYSE	MQY	Wed, Jul 17, 2013	14.58	14.69	14.53	14.64
4508	NYSE	MQY	Tue, Jul 16, 2013	14.55	14.61	14.50	14.61
4507	NYSE	MQY	Mon, Jul 15, 2013	14.69	14.69	14.55	14.55
4506	NYSE	MQY	Fri, Jul 12, 2013	14.84	14.90	14.69	14.69
4505	NYSE	MQY	Thu, Jul 11, 2013	14.80	14.95	14.75	14.86
4504	NYSE	MQY	Wed, Jul 10, 2013	14.66	14.79	14.60	14.77
4503	NYSE	MQY	Tue, Jul 9, 2013	14.71	14.78	14.65	14.72
4502	NYSE	MQY	Mon, Jul 8, 2013	14.97	15.12	14.69	14.69
4501	NYSE	MQY	Fri, Jul 5, 2013	15.02	15.02	14.82	14.91
4500	NYSE	MQY	Wed, Jul 3, 2013	15.27	15.36	15.12	15.17
4499	NYSE	MQY	Tue, Jul 2, 2013	15.57	15.63	15.42	15.46
4498	NYSE	MQY	Mon, Jul 1, 2013	15.56	15.67	15.51	15.66
4497	NYSE	MQY	Fri, Jun 28, 2013	15.45	15.56	15.34	15.45
4496	NYSE	MQY	Thu, Jun 27, 2013	15.38	15.57	15.23	15.56
4495	NYSE	MQY	Wed, Jun 26, 2013	14.69	15.27	14.69	15.24
4494	NYSE	MQY	Tue, Jun 25, 2013	14.40	14.54	14.13	14.51
4493	NYSE	MQY	Mon, Jun 24, 2013	14.54	14.54	14.00	14.44
4492	NYSE	MQY	Fri, Jun 21, 2013	14.66	14.81	14.52	14.62
4491	NYSE	MQY	Thu, Jun 20, 2013	14.96	14.96	14.66	14.77
4490	NYSE	MQY	Wed, Jun 19, 2013	15.01	15.13	14.96	15.07
4489	NYSE	MQY	Tue, Jun 18, 2013	15.13	15.14	14.90	15.08
4488	NYSE	MQY	Mon, Jun 17, 2013	15.40	15.40	15.14	15.18
4487	NYSE	MQY	Fri, Jun 14, 2013	15.28	15.36	15.22	15.32
4486	NYSE	MQY	Thu, Jun 13, 2013	15.20	15.27	15.08	15.24
4485	NYSE	MQY	Wed, Jun 12, 2013	15.48	15.56	15.06	15.23
4484	NYSE	MQY	Tue, Jun 11, 2013	15.68	15.73	15.55	15.70
4483	NYSE	MQY	Mon, Jun 10, 2013	16.05	16.15	15.84	15.86
4482	NYSE	MQY	Fri, Jun 7, 2013	16.17	16.25	16.03	16.14
4481	NYSE	MQY	Thu, Jun 6, 2013	16.04	16.17	15.96	16.17
4480	NYSE	MQY	Wed, Jun 5, 2013	15.90	16.03	15.83	16.01
4479	NYSE	MQY	Tue, Jun 4, 2013	15.62	15.96	15.47	15.94
4478	NYSE	MQY	Mon, Jun 3, 2013	15.93	15.93	15.53	15.62
4477	NYSE	MQY	Fri, May 31, 2013	16.29	16.35	15.91	15.93
4476	NYSE	MQY	Thu, May 30, 2013	16.36	16.41	16.20	16.30
4475	NYSE	MQY	Wed, May 29, 2013	16.67	16.67	16.26	16.40
4474	NYSE	MQY	Tue, May 28, 2013	16.90	16.90	16.63	16.68
4473	NYSE	MQY	Fri, May 24, 2013	16.90	16.90	16.81	16.83
4472	NYSE	MQY	Thu, May 23, 2013	16.82	16.91	16.77	16.91
4471	NYSE	MQY	Wed, May 22, 2013	16.92	16.97	16.90	16.90
4470	NYSE	MQY	Tue, May 21, 2013	16.98	16.99	16.84	16.98
4469	NYSE	MQY	Mon, May 20, 2013	16.91	17.05	16.88	17.01
4468	NYSE	MQY	Fri, May 17, 2013	16.77	16.89	16.77	16.83
4467	NYSE	MQY	Thu, May 16, 2013	16.87	16.87	16.75	16.77
4466	NYSE	MQY	Wed, May 15, 2013	16.97	17.01	16.80	16.80
4465	NYSE	MQY	Tue, May 14, 2013	16.99	17.00	16.90	16.92
4464	NYSE	MQY	Mon, May 13, 2013	17.07	17.09	16.95	17.01
4463	NYSE	MQY	Fri, May 10, 2013	17.11	17.25	17.10	17.18
4462	NYSE	MQY	Thu, May 9, 2013	17.08	17.11	17.01	17.10
4461	NYSE	MQY	Wed, May 8, 2013	17.05	17.09	16.97	17.05
4460	NYSE	MQY	Tue, May 7, 2013	17.11	17.24	17.02	17.08
4459	NYSE	MQY	Mon, May 6, 2013	17.17	17.17	17.06	17.14
4458	NYSE	MQY	Fri, May 3, 2013	17.19	17.21	17.04	17.05
4457	NYSE	MQY	Thu, May 2, 2013	17.02	17.18	16.98	17.18
4456	NYSE	MQY	Wed, May 1, 2013	17.00	17.02	16.90	16.93
4455	NYSE	MQY	Tue, Apr 30, 2013	16.86	16.94	16.82	16.94
4454	NYSE	MQY	Mon, Apr 29, 2013	16.91	16.93	16.86	16.87
4453	NYSE	MQY	Fri, Apr 26, 2013	16.84	16.94	16.84	16.92
4452	NYSE	MQY	Thu, Apr 25, 2013	16.90	16.93	16.82	16.87
4451	NYSE	MQY	Wed, Apr 24, 2013	16.91	16.93	16.85	16.88
4450	NYSE	MQY	Tue, Apr 23, 2013	16.91	17.03	16.91	16.93
4449	NYSE	MQY	Mon, Apr 22, 2013	16.90	16.97	16.86	16.91
4448	NYSE	MQY	Fri, Apr 19, 2013	16.84	16.92	16.82	16.92
4447	NYSE	MQY	Thu, Apr 18, 2013	16.85	16.89	16.70	16.74
4446	NYSE	MQY	Wed, Apr 17, 2013	16.81	16.90	16.69	16.74
4445	NYSE	MQY	Tue, Apr 16, 2013	16.74	16.83	16.70	16.82
4444	NYSE	MQY	Mon, Apr 15, 2013	16.73	16.78	16.69	16.78
4443	NYSE	MQY	Fri, Apr 12, 2013	16.66	16.81	16.63	16.81
4442	NYSE	MQY	Thu, Apr 11, 2013	16.82	16.82	16.66	16.67
4441	NYSE	MQY	Wed, Apr 10, 2013	16.72	16.88	16.70	16.82
4440	NYSE	MQY	Tue, Apr 9, 2013	16.71	16.76	16.64	16.73
4439	NYSE	MQY	Mon, Apr 8, 2013	16.80	16.81	16.71	16.71
4438	NYSE	MQY	Fri, Apr 5, 2013	16.75	16.83	16.73	16.83
4437	NYSE	MQY	Thu, Apr 4, 2013	16.69	16.71	16.60	16.65
4436	NYSE	MQY	Wed, Apr 3, 2013	16.56	16.71	16.54	16.65
4435	NYSE	MQY	Tue, Apr 2, 2013	16.64	16.71	16.59	16.61
4434	NYSE	MQY	Mon, Apr 1, 2013	16.78	16.80	16.57	16.70
4433	NYSE	MQY	Thu, Mar 28, 2013	16.81	16.81	16.67	16.72
4432	NYSE	MQY	Wed, Mar 27, 2013	16.51	16.75	16.51	16.75
4431	NYSE	MQY	Tue, Mar 26, 2013	16.46	16.57	16.42	16.56
4430	NYSE	MQY	Mon, Mar 25, 2013	16.63	16.67	16.42	16.53
4429	NYSE	MQY	Fri, Mar 22, 2013	16.66	16.67	16.52	16.67
4428	NYSE	MQY	Thu, Mar 21, 2013	16.65	16.68	16.50	16.61
4427	NYSE	MQY	Wed, Mar 20, 2013	16.40	16.66	16.40	16.62
4426	NYSE	MQY	Tue, Mar 19, 2013	16.36	16.40	16.21	16.40
4425	NYSE	MQY	Mon, Mar 18, 2013	15.91	16.34	15.90	16.32
4424	NYSE	MQY	Fri, Mar 15, 2013	15.70	15.98	15.45	15.91
4423	NYSE	MQY	Thu, Mar 14, 2013	15.97	15.97	15.77	15.85
4422	NYSE	MQY	Wed, Mar 13, 2013	16.12	16.12	15.96	16.03
4421	NYSE	MQY	Tue, Mar 12, 2013	16.20	16.30	16.16	16.20
4420	NYSE	MQY	Mon, Mar 11, 2013	16.71	16.71	16.23	16.24
4419	NYSE	MQY	Fri, Mar 8, 2013	16.75	16.78	16.57	16.61
4418	NYSE	MQY	Thu, Mar 7, 2013	16.93	16.96	16.77	16.78
4417	NYSE	MQY	Wed, Mar 6, 2013	16.92	16.97	16.86	16.97
4416	NYSE	MQY	Tue, Mar 5, 2013	16.93	16.94	16.88	16.90
4415	NYSE	MQY	Mon, Mar 4, 2013	16.89	16.95	16.88	16.90
4414	NYSE	MQY	Fri, Mar 1, 2013	16.94	16.94	16.85	16.89
4413	NYSE	MQY	Thu, Feb 28, 2013	16.88	16.92	16.82	16.87
4412	NYSE	MQY	Wed, Feb 27, 2013	16.82	16.90	16.81	16.86
4411	NYSE	MQY	Tue, Feb 26, 2013	16.86	16.89	16.77	16.78
4410	NYSE	MQY	Mon, Feb 25, 2013	16.86	16.88	16.77	16.80
4409	NYSE	MQY	Fri, Feb 22, 2013	16.87	16.91	16.79	16.86
4408	NYSE	MQY	Thu, Feb 21, 2013	16.82	16.92	16.80	16.88
4407	NYSE	MQY	Wed, Feb 20, 2013	16.83	16.84	16.73	16.77
4406	NYSE	MQY	Tue, Feb 19, 2013	16.87	16.92	16.76	16.90
4405	NYSE	MQY	Fri, Feb 15, 2013	16.89	16.94	16.81	16.84
4404	NYSE	MQY	Thu, Feb 14, 2013	17.05	17.07	16.82	16.91
4403	NYSE	MQY	Wed, Feb 13, 2013	17.17	17.23	17.05	17.06
4402	NYSE	MQY	Tue, Feb 12, 2013	17.17	17.27	17.13	17.27
4401	NYSE	MQY	Mon, Feb 11, 2013	17.24	17.25	17.11	17.20
4400	NYSE	MQY	Fri, Feb 8, 2013	17.28	17.36	17.17	17.25
4399	NYSE	MQY	Thu, Feb 7, 2013	17.28	17.38	17.24	17.27
4398	NYSE	MQY	Wed, Feb 6, 2013	17.32	17.38	17.28	17.28
4397	NYSE	MQY	Tue, Feb 5, 2013	17.25	17.37	17.24	17.34
4396	NYSE	MQY	Mon, Feb 4, 2013	17.21	17.30	17.20	17.27
4395	NYSE	MQY	Fri, Feb 1, 2013	17.42	17.54	17.27	17.29
4394	NYSE	MQY	Thu, Jan 31, 2013	17.50	17.57	17.27	17.37
4393	NYSE	MQY	Wed, Jan 30, 2013	17.52	17.70	17.50	17.56
4392	NYSE	MQY	Tue, Jan 29, 2013	17.72	17.84	17.52	17.57
4391	NYSE	MQY	Mon, Jan 28, 2013	18.02	18.05	17.68	17.69
4390	NYSE	MQY	Fri, Jan 25, 2013	18.01	18.11	17.91	18.10
4389	NYSE	MQY	Thu, Jan 24, 2013	18.08	18.08	17.92	18.06
4388	NYSE	MQY	Wed, Jan 23, 2013	17.94	18.05	17.89	18.04
4387	NYSE	MQY	Tue, Jan 22, 2013	17.93	18.00	17.88	17.97
4386	NYSE	MQY	Fri, Jan 18, 2013	17.91	17.99	17.88	17.88
4385	NYSE	MQY	Thu, Jan 17, 2013	17.91	17.99	17.84	17.97
4384	NYSE	MQY	Wed, Jan 16, 2013	17.92	18.00	17.76	17.88
4383	NYSE	MQY	Tue, Jan 15, 2013	18.19	18.25	17.95	18.00
4382	NYSE	MQY	Mon, Jan 14, 2013	18.17	18.24	18.07	18.16
4381	NYSE	MQY	Fri, Jan 11, 2013	18.02	18.13	17.98	18.06
4380	NYSE	MQY	Thu, Jan 10, 2013	18.19	18.19	18.03	18.13
4379	NYSE	MQY	Wed, Jan 9, 2013	18.20	18.25	18.13	18.20
4378	NYSE	MQY	Tue, Jan 8, 2013	17.92	18.25	17.90	18.25
4377	NYSE	MQY	Mon, Jan 7, 2013	18.05	18.05	17.90	18.00
4376	NYSE	MQY	Fri, Jan 4, 2013	17.84	18.13	17.84	18.10
4375	NYSE	MQY	Thu, Jan 3, 2013	17.82	17.97	17.80	17.89
4374	NYSE	MQY	Wed, Jan 2, 2013	17.57	17.94	17.56	17.89
4373	NYSE	MQY	Mon, Dec 31, 2012	17.51	17.76	17.28	17.64
4372	NYSE	MQY	Fri, Dec 28, 2012	17.49	17.85	17.19	17.83
4371	NYSE	MQY	Thu, Dec 27, 2012	17.27	17.44	17.10	17.37
4370	NYSE	MQY	Wed, Dec 26, 2012	17.34	17.62	17.22	17.25
4369	NYSE	MQY	Mon, Dec 24, 2012	17.36	17.49	17.33	17.42
4368	NYSE	MQY	Fri, Dec 21, 2012	17.25	17.48	17.22	17.48
4367	NYSE	MQY	Thu, Dec 20, 2012	17.24	17.59	17.23	17.30
4366	NYSE	MQY	Wed, Dec 19, 2012	16.98	17.39	16.93	17.27
4365	NYSE	MQY	Tue, Dec 18, 2012	16.86	16.97	16.62	16.89
4364	NYSE	MQY	Mon, Dec 17, 2012	17.23	17.23	16.91	16.93
4363	NYSE	MQY	Fri, Dec 14, 2012	17.50	17.50	17.17	17.35
4362	NYSE	MQY	Thu, Dec 13, 2012	17.64	17.69	17.50	17.56
4361	NYSE	MQY	Wed, Dec 12, 2012	17.61	17.73	17.55	17.68
4360	NYSE	MQY	Tue, Dec 11, 2012	17.55	17.81	17.54	17.71
4359	NYSE	MQY	Mon, Dec 10, 2012	17.71	17.80	17.53	17.61
4358	NYSE	MQY	Fri, Dec 7, 2012	17.96	18.00	17.66	17.68
4357	NYSE	MQY	Thu, Dec 6, 2012	17.95	18.12	17.91	17.97
4356	NYSE	MQY	Wed, Dec 5, 2012	18.03	18.08	17.99	18.03
4355	NYSE	MQY	Tue, Dec 4, 2012	18.22	18.27	18.04	18.04
4354	NYSE	MQY	Mon, Dec 3, 2012	18.33	18.45	18.20	18.28
4353	NYSE	MQY	Fri, Nov 30, 2012	18.45	18.50	18.29	18.33
4352	NYSE	MQY	Thu, Nov 29, 2012	18.26	18.54	18.23	18.38
4351	NYSE	MQY	Wed, Nov 28, 2012	18.27	18.40	18.16	18.26
4350	NYSE	MQY	Tue, Nov 27, 2012	18.14	18.45	18.07	18.37
4349	NYSE	MQY	Mon, Nov 26, 2012	18.07	18.15	18.01	18.15
4348	NYSE	MQY	Fri, Nov 23, 2012	18.05	18.14	18.05	18.12
4347	NYSE	MQY	Wed, Nov 21, 2012	18.09	18.15	17.98	18.11
4346	NYSE	MQY	Tue, Nov 20, 2012	17.90	18.15	17.83	18.15
4345	NYSE	MQY	Mon, Nov 19, 2012	17.75	18.10	17.74	17.93
4344	NYSE	MQY	Fri, Nov 16, 2012	17.45	17.91	17.45	17.75
4343	NYSE	MQY	Thu, Nov 15, 2012	17.52	17.65	17.16	17.45
4342	NYSE	MQY	Wed, Nov 14, 2012	17.52	17.64	17.47	17.47
4341	NYSE	MQY	Tue, Nov 13, 2012	17.59	17.70	17.51	17.58
4340	NYSE	MQY	Mon, Nov 12, 2012	17.79	17.88	17.68	17.75
4339	NYSE	MQY	Fri, Nov 9, 2012	17.78	18.02	17.78	17.84
4338	NYSE	MQY	Thu, Nov 8, 2012	17.51	17.85	17.51	17.84
4337	NYSE	MQY	Wed, Nov 7, 2012	17.26	17.64	17.24	17.58
4336	NYSE	MQY	Tue, Nov 6, 2012	17.40	17.48	17.31	17.32
4335	NYSE	MQY	Mon, Nov 5, 2012	17.60	17.64	17.39	17.41
4334	NYSE	MQY	Fri, Nov 2, 2012	17.80	17.92	17.66	17.66
4333	NYSE	MQY	Thu, Nov 1, 2012	17.84	17.98	17.80	17.82
4332	NYSE	MQY	Wed, Oct 31, 2012	17.97	18.10	17.80	17.80
4331	NYSE	MQY	Fri, Oct 26, 2012	18.17	18.17	17.95	18.03
4330	NYSE	MQY	Thu, Oct 25, 2012	17.98	18.05	17.92	18.00
4329	NYSE	MQY	Wed, Oct 24, 2012	17.78	18.06	17.78	17.97
4328	NYSE	MQY	Tue, Oct 23, 2012	17.60	17.76	17.54	17.72
4327	NYSE	MQY	Mon, Oct 22, 2012	17.56	17.74	17.55	17.58
4326	NYSE	MQY	Fri, Oct 19, 2012	17.45	17.66	17.39	17.64
4325	NYSE	MQY	Thu, Oct 18, 2012	17.41	17.52	17.36	17.42
4324	NYSE	MQY	Wed, Oct 17, 2012	17.36	17.45	17.32	17.43
4323	NYSE	MQY	Tue, Oct 16, 2012	17.34	17.43	17.30	17.39
4322	NYSE	MQY	Mon, Oct 15, 2012	17.38	17.42	17.27	17.41
4321	NYSE	MQY	Fri, Oct 12, 2012	17.49	17.54	17.36	17.39
4320	NYSE	MQY	Thu, Oct 11, 2012	17.50	17.62	17.43	17.48
4319	NYSE	MQY	Wed, Oct 10, 2012	17.62	17.68	17.54	17.68
4318	NYSE	MQY	Tue, Oct 9, 2012	17.78	17.84	17.62	17.63
4317	NYSE	MQY	Mon, Oct 8, 2012	17.89	17.89	17.83	17.84
4316	NYSE	MQY	Fri, Oct 5, 2012	17.82	17.92	17.81	17.89
4315	NYSE	MQY	Thu, Oct 4, 2012	17.72	17.91	17.68	17.85
4314	NYSE	MQY	Wed, Oct 3, 2012	17.69	17.88	17.69	17.78
4313	NYSE	MQY	Tue, Oct 2, 2012	17.92	17.94	17.76	17.78
4312	NYSE	MQY	Mon, Oct 1, 2012	17.89	17.98	17.83	17.90
4311	NYSE	MQY	Fri, Sep 28, 2012	17.70	17.88	17.70	17.82
4310	NYSE	MQY	Thu, Sep 27, 2012	17.66	17.80	17.60	17.80
4309	NYSE	MQY	Wed, Sep 26, 2012	17.58	17.78	17.58	17.63
4308	NYSE	MQY	Tue, Sep 25, 2012	17.57	17.78	17.55	17.58
4307	NYSE	MQY	Mon, Sep 24, 2012	17.61	17.84	17.54	17.54
4306	NYSE	MQY	Fri, Sep 21, 2012	17.56	17.63	17.51	17.55
4305	NYSE	MQY	Thu, Sep 20, 2012	17.56	17.76	17.53	17.54
4304	NYSE	MQY	Wed, Sep 19, 2012	17.64	17.70	17.56	17.58
4303	NYSE	MQY	Tue, Sep 18, 2012	17.60	17.76	17.56	17.72
4302	NYSE	MQY	Mon, Sep 17, 2012	17.75	17.75	17.56	17.65
4301	NYSE	MQY	Fri, Sep 14, 2012	17.52	17.97	17.52	17.91
4300	NYSE	MQY	Thu, Sep 13, 2012	17.56	17.67	17.49	17.55
4299	NYSE	MQY	Wed, Sep 12, 2012	17.57	17.66	17.52	17.58
4298	NYSE	MQY	Tue, Sep 11, 2012	17.41	17.71	17.41	17.68
4297	NYSE	MQY	Mon, Sep 10, 2012	17.44	17.57	17.41	17.54
4296	NYSE	MQY	Fri, Sep 7, 2012	17.28	17.59	17.28	17.50
4295	NYSE	MQY	Thu, Sep 6, 2012	17.36	17.47	17.31	17.34
4294	NYSE	MQY	Wed, Sep 5, 2012	17.22	17.49	17.21	17.45
4293	NYSE	MQY	Tue, Sep 4, 2012	17.45	17.45	17.26	17.26
4292	NYSE	MQY	Fri, Aug 31, 2012	17.48	17.58	17.33	17.35
4291	NYSE	MQY	Thu, Aug 30, 2012	17.45	17.60	17.37	17.41
4290	NYSE	MQY	Wed, Aug 29, 2012	17.67	17.67	17.43	17.50
4289	NYSE	MQY	Tue, Aug 28, 2012	17.29	17.47	17.26	17.46
4288	NYSE	MQY	Mon, Aug 27, 2012	17.07	17.54	17.01	17.37
4287	NYSE	MQY	Fri, Aug 24, 2012	16.90	17.04	16.90	16.99
4286	NYSE	MQY	Thu, Aug 23, 2012	17.24	17.36	16.97	16.97
4285	NYSE	MQY	Wed, Aug 22, 2012	17.20	17.22	17.00	17.17
4284	NYSE	MQY	Tue, Aug 21, 2012	17.40	17.40	17.19	17.28
4283	NYSE	MQY	Mon, Aug 20, 2012	17.36	17.47	17.31	17.36
4282	NYSE	MQY	Fri, Aug 17, 2012	17.32	17.43	17.26	17.30
4281	NYSE	MQY	Thu, Aug 16, 2012	17.28	17.44	17.09	17.40
4280	NYSE	MQY	Wed, Aug 15, 2012	17.07	17.31	17.07	17.17
4279	NYSE	MQY	Tue, Aug 14, 2012	16.79	17.20	16.79	17.18
4278	NYSE	MQY	Mon, Aug 13, 2012	17.15	17.19	16.85	16.87
4277	NYSE	MQY	Fri, Aug 10, 2012	17.23	17.49	17.19	17.27
4276	NYSE	MQY	Thu, Aug 9, 2012	17.26	17.38	17.22	17.29
4275	NYSE	MQY	Wed, Aug 8, 2012	17.18	17.39	17.18	17.28
4274	NYSE	MQY	Tue, Aug 7, 2012	17.42	17.54	17.21	17.22
4273	NYSE	MQY	Mon, Aug 6, 2012	17.33	17.70	17.30	17.37
4272	NYSE	MQY	Fri, Aug 3, 2012	17.47	17.52	17.23	17.31
4271	NYSE	MQY	Thu, Aug 2, 2012	17.44	17.70	17.26	17.51
4270	NYSE	MQY	Wed, Aug 1, 2012	17.49	17.78	17.34	17.36
4269	NYSE	MQY	Tue, Jul 31, 2012	17.63	17.65	17.36	17.38
4268	NYSE	MQY	Mon, Jul 30, 2012	17.30	17.69	17.28	17.67
4267	NYSE	MQY	Fri, Jul 27, 2012	16.92	17.32	16.91	17.22
4266	NYSE	MQY	Thu, Jul 26, 2012	16.80	16.92	16.80	16.88
4265	NYSE	MQY	Wed, Jul 25, 2012	16.73	16.85	16.71	16.82
4264	NYSE	MQY	Tue, Jul 24, 2012	16.79	16.79	16.69	16.71
4263	NYSE	MQY	Mon, Jul 23, 2012	16.69	16.77	16.69	16.72
4262	NYSE	MQY	Fri, Jul 20, 2012	16.65	16.79	16.65	16.70
4261	NYSE	MQY	Thu, Jul 19, 2012	16.57	16.74	16.56	16.70
4260	NYSE	MQY	Wed, Jul 18, 2012	16.55	16.66	16.55	16.58
4259	NYSE	MQY	Tue, Jul 17, 2012	16.45	16.60	16.45	16.56
4258	NYSE	MQY	Mon, Jul 16, 2012	16.47	16.53	16.44	16.50
4257	NYSE	MQY	Fri, Jul 13, 2012	16.53	16.66	16.46	16.48
4256	NYSE	MQY	Thu, Jul 12, 2012	16.36	16.62	16.36	16.57
4255	NYSE	MQY	Wed, Jul 11, 2012	16.57	16.66	16.57	16.57
4254	NYSE	MQY	Tue, Jul 10, 2012	16.55	16.65	16.55	16.58
4253	NYSE	MQY	Mon, Jul 9, 2012	16.62	16.64	16.50	16.58
4252	NYSE	MQY	Fri, Jul 6, 2012	16.61	16.66	16.59	16.59
4251	NYSE	MQY	Thu, Jul 5, 2012	16.63	16.74	16.60	16.64
4250	NYSE	MQY	Tue, Jul 3, 2012	16.52	16.62	16.52	16.60
4249	NYSE	MQY	Mon, Jul 2, 2012	16.46	16.59	16.45	16.59
4248	NYSE	MQY	Fri, Jun 29, 2012	16.20	16.43	16.17	16.40
4247	NYSE	MQY	Thu, Jun 28, 2012	16.24	16.33	16.20	16.26
4246	NYSE	MQY	Wed, Jun 27, 2012	16.25	16.37	16.24	16.27
4245	NYSE	MQY	Tue, Jun 26, 2012	16.34	16.36	16.20	16.26
4244	NYSE	MQY	Mon, Jun 25, 2012	16.36	16.49	16.34	16.34
4243	NYSE	MQY	Fri, Jun 22, 2012	16.39	16.46	16.27	16.41
4242	NYSE	MQY	Thu, Jun 21, 2012	16.53	16.56	16.40	16.41
4241	NYSE	MQY	Wed, Jun 20, 2012	16.38	16.54	16.38	16.49
4240	NYSE	MQY	Tue, Jun 19, 2012	16.42	16.47	16.41	16.41
4239	NYSE	MQY	Mon, Jun 18, 2012	16.15	16.44	16.15	16.44
4238	NYSE	MQY	Fri, Jun 15, 2012	16.10	16.21	16.01	16.19
4237	NYSE	MQY	Thu, Jun 14, 2012	16.10	16.19	16.08	16.14
4236	NYSE	MQY	Wed, Jun 13, 2012	16.08	16.12	16.06	16.11
4235	NYSE	MQY	Tue, Jun 12, 2012	16.19	16.24	16.15	16.19
4234	NYSE	MQY	Mon, Jun 11, 2012	16.24	16.28	16.12	16.25
4233	NYSE	MQY	Fri, Jun 8, 2012	16.19	16.30	16.12	16.15
4232	NYSE	MQY	Thu, Jun 7, 2012	16.38	16.38	16.09	16.13
4231	NYSE	MQY	Wed, Jun 6, 2012	16.20	16.29	16.20	16.26
4230	NYSE	MQY	Tue, Jun 5, 2012	16.18	16.24	16.17	16.22
4229	NYSE	MQY	Mon, Jun 4, 2012	16.16	16.24	16.15	16.18
4228	NYSE	MQY	Fri, Jun 1, 2012	16.25	16.30	16.17	16.18
4227	NYSE	MQY	Thu, May 31, 2012	16.15	16.25	16.15	16.21
4226	NYSE	MQY	Wed, May 30, 2012	16.23	16.28	16.15	16.16
4225	NYSE	MQY	Tue, May 29, 2012	16.33	16.36	16.25	16.26
4224	NYSE	MQY	Fri, May 25, 2012	16.33	16.45	16.32	16.32
4223	NYSE	MQY	Thu, May 24, 2012	16.28	16.38	16.21	16.38
4222	NYSE	MQY	Wed, May 23, 2012	16.23	16.37	16.22	16.36
4221	NYSE	MQY	Tue, May 22, 2012	16.24	16.28	16.17	16.21
4220	NYSE	MQY	Mon, May 21, 2012	16.13	16.21	16.11	16.18
4219	NYSE	MQY	Fri, May 18, 2012	16.20	16.32	16.15	16.15
4218	NYSE	MQY	Thu, May 17, 2012	16.36	16.38	16.23	16.25
4217	NYSE	MQY	Wed, May 16, 2012	16.35	16.43	16.30	16.36
4216	NYSE	MQY	Tue, May 15, 2012	16.36	16.40	16.32	16.34
4215	NYSE	MQY	Mon, May 14, 2012	16.49	16.51	16.36	16.40
4214	NYSE	MQY	Fri, May 11, 2012	16.29	16.53	16.27	16.48
4213	NYSE	MQY	Thu, May 10, 2012	16.32	16.39	16.27	16.37
4212	NYSE	MQY	Wed, May 9, 2012	16.26	16.32	16.21	16.30
4211	NYSE	MQY	Tue, May 8, 2012	16.22	16.29	16.20	16.29
4210	NYSE	MQY	Mon, May 7, 2012	16.14	16.28	16.12	16.28
4209	NYSE	MQY	Fri, May 4, 2012	16.08	16.18	16.08	16.17
4208	NYSE	MQY	Thu, May 3, 2012	16.23	16.28	16.08	16.08
4207	NYSE	MQY	Wed, May 2, 2012	16.13	16.23	16.13	16.20
4206	NYSE	MQY	Tue, May 1, 2012	16.12	16.22	16.05	16.14
4205	NYSE	MQY	Mon, Apr 30, 2012	16.05	16.09	16.02	16.05
4204	NYSE	MQY	Fri, Apr 27, 2012	16.13	16.14	16.06	16.06
4203	NYSE	MQY	Thu, Apr 26, 2012	16.20	16.22	16.12	16.13
4202	NYSE	MQY	Wed, Apr 25, 2012	16.12	16.21	16.10	16.19
4201	NYSE	MQY	Tue, Apr 24, 2012	16.11	16.19	16.10	16.12
4200	NYSE	MQY	Mon, Apr 23, 2012	16.12	16.15	16.07	16.15
4199	NYSE	MQY	Fri, Apr 20, 2012	16.05	16.17	16.04	16.07
4198	NYSE	MQY	Thu, Apr 19, 2012	16.03	16.12	15.98	16.10
4197	NYSE	MQY	Wed, Apr 18, 2012	15.98	16.14	15.97	16.01
4196	NYSE	MQY	Tue, Apr 17, 2012	15.96	16.03	15.95	16.00
4195	NYSE	MQY	Mon, Apr 16, 2012	16.00	16.06	15.99	16.02
4194	NYSE	MQY	Fri, Apr 13, 2012	16.02	16.09	15.95	16.06
4193	NYSE	MQY	Thu, Apr 12, 2012	15.95	16.05	15.77	16.05
4192	NYSE	MQY	Wed, Apr 11, 2012	15.99	16.10	15.87	16.08
4191	NYSE	MQY	Tue, Apr 10, 2012	16.00	16.05	16.00	16.04
4190	NYSE	MQY	Mon, Apr 9, 2012	15.79	16.01	15.79	16.01
4189	NYSE	MQY	Thu, Apr 5, 2012	15.76	15.85	15.73	15.81
4188	NYSE	MQY	Wed, Apr 4, 2012	15.66	15.78	15.66	15.71
4187	NYSE	MQY	Tue, Apr 3, 2012	15.63	15.80	15.62	15.74
4186	NYSE	MQY	Mon, Apr 2, 2012	15.55	15.73	15.55	15.66
4185	NYSE	MQY	Fri, Mar 30, 2012	15.54	15.64	15.48	15.48
4184	NYSE	MQY	Thu, Mar 29, 2012	15.41	15.74	15.41	15.57
4183	NYSE	MQY	Wed, Mar 28, 2012	15.24	15.48	15.24	15.42
4182	NYSE	MQY	Tue, Mar 27, 2012	15.13	15.37	15.06	15.25
4181	NYSE	MQY	Mon, Mar 26, 2012	15.35	15.38	15.15	15.18
4180	NYSE	MQY	Fri, Mar 23, 2012	15.36	15.38	15.31	15.33
4179	NYSE	MQY	Thu, Mar 22, 2012	15.38	15.43	15.31	15.38
4178	NYSE	MQY	Wed, Mar 21, 2012	15.22	15.40	15.22	15.38
4177	NYSE	MQY	Tue, Mar 20, 2012	15.07	15.29	15.07	15.20
4176	NYSE	MQY	Mon, Mar 19, 2012	14.95	15.25	14.81	15.07
4175	NYSE	MQY	Fri, Mar 16, 2012	15.14	15.15	14.72	15.00
4174	NYSE	MQY	Thu, Mar 15, 2012	15.75	15.76	15.18	15.19
4173	NYSE	MQY	Wed, Mar 14, 2012	16.15	16.15	15.74	15.78
4172	NYSE	MQY	Tue, Mar 13, 2012	16.16	16.21	16.06	16.17
4171	NYSE	MQY	Mon, Mar 12, 2012	16.15	16.22	16.15	16.21
4170	NYSE	MQY	Fri, Mar 9, 2012	16.21	16.31	16.20	16.20
4169	NYSE	MQY	Thu, Mar 8, 2012	16.18	16.28	16.16	16.24
4168	NYSE	MQY	Wed, Mar 7, 2012	16.04	16.21	16.04	16.18
4167	NYSE	MQY	Tue, Mar 6, 2012	16.13	16.14	16.03	16.03
4166	NYSE	MQY	Mon, Mar 5, 2012	16.18	16.23	16.08	16.15
4165	NYSE	MQY	Fri, Mar 2, 2012	16.12	16.21	16.11	16.17
4164	NYSE	MQY	Thu, Mar 1, 2012	16.16	16.28	16.10	16.10
4163	NYSE	MQY	Wed, Feb 29, 2012	16.17	16.19	16.11	16.14
4162	NYSE	MQY	Tue, Feb 28, 2012	16.00	16.17	16.00	16.13
4161	NYSE	MQY	Mon, Feb 27, 2012	15.98	16.06	15.94	16.03
4160	NYSE	MQY	Fri, Feb 24, 2012	16.03	16.05	15.96	16.02
4159	NYSE	MQY	Thu, Feb 23, 2012	16.10	16.10	15.90	15.95
4158	NYSE	MQY	Wed, Feb 22, 2012	16.00	16.07	15.85	16.05
4157	NYSE	MQY	Tue, Feb 21, 2012	15.89	16.05	15.88	15.97
4156	NYSE	MQY	Fri, Feb 17, 2012	15.78	15.97	15.78	15.88
4155	NYSE	MQY	Thu, Feb 16, 2012	16.10	16.10	15.81	15.81
4154	NYSE	MQY	Wed, Feb 15, 2012	16.04	16.13	16.03	16.09
4153	NYSE	MQY	Tue, Feb 14, 2012	16.19	16.19	16.02	16.04
4152	NYSE	MQY	Mon, Feb 13, 2012	16.23	16.29	16.18	16.23
4151	NYSE	MQY	Fri, Feb 10, 2012	16.23	16.31	16.23	16.30
4150	NYSE	MQY	Thu, Feb 9, 2012	16.27	16.34	16.26	16.29
4149	NYSE	MQY	Wed, Feb 8, 2012	16.28	16.31	16.24	16.28
4148	NYSE	MQY	Tue, Feb 7, 2012	16.32	16.35	16.25	16.31
4147	NYSE	MQY	Mon, Feb 6, 2012	16.38	16.38	16.20	16.27
4146	NYSE	MQY	Fri, Feb 3, 2012	16.58	16.58	16.30	16.33
4145	NYSE	MQY	Thu, Feb 2, 2012	16.64	16.72	16.46	16.46
4144	NYSE	MQY	Wed, Feb 1, 2012	16.74	16.88	16.64	16.65
4143	NYSE	MQY	Tue, Jan 31, 2012	16.54	16.79	16.54	16.74
4142	NYSE	MQY	Mon, Jan 30, 2012	16.24	16.53	16.24	16.53
4141	NYSE	MQY	Fri, Jan 27, 2012	16.13	16.25	16.11	16.24
4140	NYSE	MQY	Thu, Jan 26, 2012	15.91	16.19	15.91	16.16
4139	NYSE	MQY	Wed, Jan 25, 2012	15.94	15.95	15.85	15.90
4138	NYSE	MQY	Tue, Jan 24, 2012	15.85	16.04	15.82	15.98
4137	NYSE	MQY	Mon, Jan 23, 2012	15.78	15.89	15.75	15.88
4136	NYSE	MQY	Fri, Jan 20, 2012	15.91	15.91	15.78	15.78
4135	NYSE	MQY	Thu, Jan 19, 2012	15.90	15.95	15.82	15.90
4134	NYSE	MQY	Wed, Jan 18, 2012	15.73	15.91	15.73	15.91
4133	NYSE	MQY	Tue, Jan 17, 2012	15.76	15.81	15.69	15.76
4132	NYSE	MQY	Fri, Jan 13, 2012	15.57	15.74	15.57	15.74
4131	NYSE	MQY	Thu, Jan 12, 2012	15.48	15.57	15.48	15.56
4130	NYSE	MQY	Wed, Jan 11, 2012	15.37	15.45	15.37	15.41
4129	NYSE	MQY	Tue, Jan 10, 2012	15.63	15.67	15.53	15.53
4128	NYSE	MQY	Mon, Jan 9, 2012	15.65	15.69	15.64	15.64
4127	NYSE	MQY	Fri, Jan 6, 2012	15.72	15.75	15.57	15.65
4126	NYSE	MQY	Thu, Jan 5, 2012	15.69	15.94	15.68	15.77
4125	NYSE	MQY	Wed, Jan 4, 2012	15.84	15.90	15.69	15.69
4124	NYSE	MQY	Tue, Jan 3, 2012	15.80	15.90	15.77	15.86
4123	NYSE	MQY	Fri, Dec 30, 2011	15.77	15.85	15.72	15.82
4122	NYSE	MQY	Thu, Dec 29, 2011	15.74	15.79	15.68	15.70
4121	NYSE	MQY	Wed, Dec 28, 2011	15.70	15.76	15.66	15.66
4120	NYSE	MQY	Tue, Dec 27, 2011	15.43	15.73	15.43	15.69
4119	NYSE	MQY	Fri, Dec 23, 2011	15.52	15.58	15.52	15.58
4118	NYSE	MQY	Thu, Dec 22, 2011	15.38	15.52	15.38	15.52
4117	NYSE	MQY	Wed, Dec 21, 2011	15.32	15.39	15.28	15.34
4116	NYSE	MQY	Tue, Dec 20, 2011	15.12	15.32	15.12	15.32
4115	NYSE	MQY	Mon, Dec 19, 2011	15.28	15.30	15.14	15.16
4114	NYSE	MQY	Fri, Dec 16, 2011	15.28	15.29	15.17	15.24
4113	NYSE	MQY	Thu, Dec 15, 2011	15.39	15.39	15.14	15.14
4112	NYSE	MQY	Wed, Dec 14, 2011	15.38	15.41	15.26	15.27
4111	NYSE	MQY	Tue, Dec 13, 2011	15.52	15.52	15.28	15.28
4110	NYSE	MQY	Mon, Dec 12, 2011	15.61	15.65	15.45	15.50
4109	NYSE	MQY	Fri, Dec 9, 2011	15.47	15.60	15.45	15.60
4108	NYSE	MQY	Thu, Dec 8, 2011	15.56	15.57	15.37	15.38
4107	NYSE	MQY	Wed, Dec 7, 2011	15.64	15.73	15.48	15.48
4106	NYSE	MQY	Tue, Dec 6, 2011	15.64	15.68	15.55	15.59
4105	NYSE	MQY	Mon, Dec 5, 2011	15.57	15.64	15.47	15.62
4104	NYSE	MQY	Fri, Dec 2, 2011	15.49	15.49	15.38	15.46
4103	NYSE	MQY	Thu, Dec 1, 2011	15.35	15.44	15.26	15.44
4102	NYSE	MQY	Wed, Nov 30, 2011	15.34	15.34	15.12	15.34
4101	NYSE	MQY	Tue, Nov 29, 2011	15.14	15.18	15.11	15.17
4100	NYSE	MQY	Mon, Nov 28, 2011	15.23	15.27	15.06	15.07
4099	NYSE	MQY	Fri, Nov 25, 2011	15.18	15.26	15.18	15.22
4098	NYSE	MQY	Wed, Nov 23, 2011	15.31	15.31	15.15	15.19
4097	NYSE	MQY	Tue, Nov 22, 2011	15.20	15.33	15.19	15.32
4096	NYSE	MQY	Mon, Nov 21, 2011	15.20	15.21	15.09	15.15
4095	NYSE	MQY	Fri, Nov 18, 2011	15.15	15.23	15.10	15.14
4094	NYSE	MQY	Thu, Nov 17, 2011	15.17	15.24	15.01	15.09
4093	NYSE	MQY	Wed, Nov 16, 2011	15.28	15.29	15.10	15.14
4092	NYSE	MQY	Tue, Nov 15, 2011	15.28	15.28	15.08	15.24
4091	NYSE	MQY	Mon, Nov 14, 2011	15.23	15.26	15.10	15.24
4090	NYSE	MQY	Fri, Nov 11, 2011	15.21	15.35	15.10	15.26
4089	NYSE	MQY	Thu, Nov 10, 2011	15.09	15.17	15.09	15.16
4088	NYSE	MQY	Wed, Nov 9, 2011	15.42	15.48	15.15	15.17
4087	NYSE	MQY	Tue, Nov 8, 2011	15.19	15.45	15.11	15.36
4086	NYSE	MQY	Mon, Nov 7, 2011	14.99	15.21	14.96	15.19
4085	NYSE	MQY	Fri, Nov 4, 2011	14.98	15.09	14.91	14.91
4084	NYSE	MQY	Thu, Nov 3, 2011	14.95	15.02	14.92	14.98
4083	NYSE	MQY	Wed, Nov 2, 2011	14.91	14.99	14.85	14.97
4082	NYSE	MQY	Tue, Nov 1, 2011	14.62	15.00	14.59	14.85
4081	NYSE	MQY	Mon, Oct 31, 2011	14.54	14.59	14.50	14.52
4080	NYSE	MQY	Fri, Oct 28, 2011	14.67	14.68	14.46	14.52
4079	NYSE	MQY	Thu, Oct 27, 2011	14.76	14.79	14.65	14.65
4078	NYSE	MQY	Wed, Oct 26, 2011	14.79	14.84	14.61	14.66
4077	NYSE	MQY	Tue, Oct 25, 2011	14.88	14.91	14.72	14.72
4076	NYSE	MQY	Mon, Oct 24, 2011	14.90	15.00	14.90	14.99
4075	NYSE	MQY	Fri, Oct 21, 2011	14.95	15.01	14.87	14.96
4074	NYSE	MQY	Thu, Oct 20, 2011	14.64	14.94	14.47	14.89
4073	NYSE	MQY	Wed, Oct 19, 2011	14.52	15.17	14.49	14.71
4072	NYSE	MQY	Tue, Oct 18, 2011	14.54	14.56	14.45	14.50
4071	NYSE	MQY	Mon, Oct 17, 2011	14.48	14.50	14.30	14.46
4070	NYSE	MQY	Fri, Oct 14, 2011	14.31	14.43	14.31	14.43
4069	NYSE	MQY	Thu, Oct 13, 2011	14.05	14.28	13.93	14.28
4068	NYSE	MQY	Wed, Oct 12, 2011	14.30	14.35	14.02	14.14
4067	NYSE	MQY	Tue, Oct 11, 2011	14.56	14.56	14.37	14.39
4066	NYSE	MQY	Mon, Oct 10, 2011	14.43	14.55	14.41	14.53
4065	NYSE	MQY	Fri, Oct 7, 2011	14.64	14.64	14.29	14.40
4064	NYSE	MQY	Thu, Oct 6, 2011	14.93	14.93	14.60	14.64
4063	NYSE	MQY	Wed, Oct 5, 2011	14.68	14.89	14.68	14.88
4062	NYSE	MQY	Tue, Oct 4, 2011	14.83	14.84	14.57	14.70
4061	NYSE	MQY	Mon, Oct 3, 2011	14.95	14.95	14.72	14.75
4060	NYSE	MQY	Fri, Sep 30, 2011	14.90	14.94	14.83	14.85
4059	NYSE	MQY	Thu, Sep 29, 2011	14.89	14.99	14.89	14.90
4058	NYSE	MQY	Wed, Sep 28, 2011	14.94	14.98	14.86	14.87
4057	NYSE	MQY	Tue, Sep 27, 2011	14.78	14.94	14.74	14.86
4056	NYSE	MQY	Mon, Sep 26, 2011	14.60	14.86	14.60	14.82
4055	NYSE	MQY	Fri, Sep 23, 2011	14.66	14.71	14.52	14.62
4054	NYSE	MQY	Thu, Sep 22, 2011	14.46	14.67	14.40	14.58
4053	NYSE	MQY	Wed, Sep 21, 2011	14.56	14.56	14.36	14.47
4052	NYSE	MQY	Tue, Sep 20, 2011	14.54	14.63	14.50	14.51
4051	NYSE	MQY	Mon, Sep 19, 2011	14.47	14.54	14.44	14.54
4050	NYSE	MQY	Fri, Sep 16, 2011	14.47	14.49	14.36	14.43
4049	NYSE	MQY	Thu, Sep 15, 2011	14.55	14.55	14.39	14.46
4048	NYSE	MQY	Wed, Sep 14, 2011	14.73	14.73	14.54	14.58
4047	NYSE	MQY	Tue, Sep 13, 2011	14.74	14.85	14.62	14.75
4046	NYSE	MQY	Mon, Sep 12, 2011	14.57	14.67	14.57	14.65
4045	NYSE	MQY	Fri, Sep 9, 2011	14.46	14.64	14.42	14.60
4044	NYSE	MQY	Thu, Sep 8, 2011	14.53	14.62	14.48	14.49
4043	NYSE	MQY	Wed, Sep 7, 2011	14.61	14.75	14.50	14.52
4042	NYSE	MQY	Tue, Sep 6, 2011	14.48	14.59	14.39	14.55
4041	NYSE	MQY	Fri, Sep 2, 2011	14.48	14.54	14.43	14.46
4040	NYSE	MQY	Thu, Sep 1, 2011	14.50	14.50	14.39	14.50
4039	NYSE	MQY	Wed, Aug 31, 2011	14.41	14.52	14.39	14.40
4038	NYSE	MQY	Tue, Aug 30, 2011	14.42	14.52	14.32	14.33
4037	NYSE	MQY	Mon, Aug 29, 2011	14.42	14.54	14.30	14.51
4036	NYSE	MQY	Fri, Aug 26, 2011	14.40	14.40	14.30	14.37
4035	NYSE	MQY	Thu, Aug 25, 2011	14.35	14.41	14.26	14.36
4034	NYSE	MQY	Wed, Aug 24, 2011	14.32	14.36	14.25	14.33
4033	NYSE	MQY	Tue, Aug 23, 2011	14.28	14.39	14.14	14.32
4032	NYSE	MQY	Mon, Aug 22, 2011	14.03	14.22	14.01	14.19
4031	NYSE	MQY	Fri, Aug 19, 2011	13.94	14.05	13.89	13.95
4030	NYSE	MQY	Thu, Aug 18, 2011	14.21	14.21	13.75	13.95
4029	NYSE	MQY	Wed, Aug 17, 2011	14.11	14.29	14.10	14.21
4028	NYSE	MQY	Tue, Aug 16, 2011	14.09	14.20	13.95	14.06
4027	NYSE	MQY	Mon, Aug 15, 2011	14.15	14.22	13.98	14.10
4026	NYSE	MQY	Fri, Aug 12, 2011	13.62	13.86	13.62	13.83
4025	NYSE	MQY	Thu, Aug 11, 2011	13.62	13.65	13.52	13.63
4024	NYSE	MQY	Wed, Aug 10, 2011	13.51	13.85	13.48	13.75
4023	NYSE	MQY	Tue, Aug 9, 2011	12.86	13.63	12.76	13.55
4022	NYSE	MQY	Mon, Aug 8, 2011	13.27	13.41	13.02	13.09
4021	NYSE	MQY	Fri, Aug 5, 2011	13.77	13.79	13.47	13.63
4020	NYSE	MQY	Thu, Aug 4, 2011	13.97	14.04	13.69	13.74
4019	NYSE	MQY	Wed, Aug 3, 2011	13.87	14.01	13.83	13.97
4018	NYSE	MQY	Tue, Aug 2, 2011	13.67	13.81	13.67	13.79
4017	NYSE	MQY	Mon, Aug 1, 2011	13.40	13.69	13.40	13.67
4016	NYSE	MQY	Fri, Jul 29, 2011	13.19	13.27	13.06	13.26
4015	NYSE	MQY	Thu, Jul 28, 2011	13.38	13.47	13.22	13.27
4014	NYSE	MQY	Wed, Jul 27, 2011	13.51	13.52	13.30	13.41
4013	NYSE	MQY	Tue, Jul 26, 2011	13.68	13.69	13.54	13.54
4012	NYSE	MQY	Mon, Jul 25, 2011	13.67	13.74	13.63	13.63
4011	NYSE	MQY	Fri, Jul 22, 2011	13.73	13.80	13.71	13.74
4010	NYSE	MQY	Thu, Jul 21, 2011	13.71	13.83	13.71	13.74
4009	NYSE	MQY	Wed, Jul 20, 2011	13.65	13.67	13.56	13.67
4008	NYSE	MQY	Tue, Jul 19, 2011	13.55	13.60	13.51	13.58
4007	NYSE	MQY	Mon, Jul 18, 2011	13.64	13.64	13.47	13.50
4006	NYSE	MQY	Fri, Jul 15, 2011	13.81	13.81	13.62	13.62
4005	NYSE	MQY	Thu, Jul 14, 2011	13.82	13.88	13.75	13.76
4004	NYSE	MQY	Wed, Jul 13, 2011	13.85	13.92	13.83	13.86
4003	NYSE	MQY	Tue, Jul 12, 2011	13.93	13.93	13.86	13.89
4002	NYSE	MQY	Mon, Jul 11, 2011	13.90	13.95	13.88	13.90
4001	NYSE	MQY	Fri, Jul 8, 2011	13.81	13.90	13.81	13.90
4000	NYSE	MQY	Thu, Jul 7, 2011	13.72	13.86	13.72	13.81
3999	NYSE	MQY	Wed, Jul 6, 2011	13.78	13.83	13.71	13.72
3998	NYSE	MQY	Tue, Jul 5, 2011	13.71	13.82	13.71	13.80
3997	NYSE	MQY	Fri, Jul 1, 2011	13.60	13.68	13.55	13.68
3996	NYSE	MQY	Thu, Jun 30, 2011	13.61	13.66	13.53	13.54
3995	NYSE	MQY	Wed, Jun 29, 2011	13.73	13.73	13.56	13.62
3994	NYSE	MQY	Tue, Jun 28, 2011	13.69	13.75	13.64	13.69
3993	NYSE	MQY	Mon, Jun 27, 2011	13.66	13.70	13.63	13.68
3992	NYSE	MQY	Fri, Jun 24, 2011	13.73	13.73	13.65	13.67
3991	NYSE	MQY	Thu, Jun 23, 2011	13.54	13.69	13.54	13.69
3990	NYSE	MQY	Wed, Jun 22, 2011	13.45	13.57	13.45	13.56
3989	NYSE	MQY	Tue, Jun 21, 2011	13.49	13.50	13.46	13.46
3988	NYSE	MQY	Mon, Jun 20, 2011	13.44	13.50	13.44	13.45
3987	NYSE	MQY	Fri, Jun 17, 2011	13.49	13.53	13.44	13.48
3986	NYSE	MQY	Thu, Jun 16, 2011	13.50	13.58	13.48	13.50
3985	NYSE	MQY	Wed, Jun 15, 2011	13.48	13.60	13.43	13.50
3984	NYSE	MQY	Tue, Jun 14, 2011	13.54	13.54	13.45	13.50
3983	NYSE	MQY	Mon, Jun 13, 2011	13.63	13.65	13.49	13.50
3982	NYSE	MQY	Fri, Jun 10, 2011	13.66	13.71	13.66	13.71
3981	NYSE	MQY	Thu, Jun 9, 2011	13.68	13.70	13.67	13.70
3980	NYSE	MQY	Wed, Jun 8, 2011	13.70	13.77	13.70	13.71
3979	NYSE	MQY	Tue, Jun 7, 2011	13.75	13.80	13.74	13.75
3978	NYSE	MQY	Mon, Jun 6, 2011	13.81	13.81	13.68	13.71
3977	NYSE	MQY	Fri, Jun 3, 2011	13.72	13.78	13.68	13.78
3976	NYSE	MQY	Thu, Jun 2, 2011	13.75	13.82	13.72	13.73
3975	NYSE	MQY	Wed, Jun 1, 2011	13.73	13.83	13.70	13.83
3974	NYSE	MQY	Tue, May 31, 2011	13.51	13.70	13.51	13.70
3973	NYSE	MQY	Fri, May 27, 2011	13.45	13.54	13.42	13.51
3972	NYSE	MQY	Thu, May 26, 2011	13.38	13.45	13.38	13.45
3971	NYSE	MQY	Wed, May 25, 2011	13.38	13.46	13.35	13.40
3970	NYSE	MQY	Tue, May 24, 2011	13.38	13.49	13.38	13.42
3969	NYSE	MQY	Mon, May 23, 2011	13.37	13.44	13.35	13.42
3968	NYSE	MQY	Fri, May 20, 2011	13.34	13.38	13.33	13.35
3967	NYSE	MQY	Thu, May 19, 2011	13.40	13.42	13.37	13.37
3966	NYSE	MQY	Wed, May 18, 2011	13.44	13.48	13.39	13.40
3965	NYSE	MQY	Tue, May 17, 2011	13.38	13.45	13.34	13.43
3964	NYSE	MQY	Mon, May 16, 2011	13.34	13.40	13.33	13.40
3963	NYSE	MQY	Fri, May 13, 2011	13.36	13.39	13.30	13.31
3962	NYSE	MQY	Thu, May 12, 2011	13.26	13.37	13.24	13.37
3961	NYSE	MQY	Wed, May 11, 2011	13.37	13.38	13.30	13.31
3960	NYSE	MQY	Tue, May 10, 2011	13.33	13.38	13.29	13.37
3959	NYSE	MQY	Mon, May 9, 2011	13.35	13.39	13.27	13.38
3958	NYSE	MQY	Fri, May 6, 2011	13.33	13.42	13.31	13.38
3957	NYSE	MQY	Thu, May 5, 2011	13.25	13.36	13.24	13.29
3956	NYSE	MQY	Wed, May 4, 2011	13.12	13.28	13.07	13.25
3955	NYSE	MQY	Tue, May 3, 2011	13.11	13.19	13.07	13.13
3954	NYSE	MQY	Mon, May 2, 2011	13.21	13.21	13.09	13.15
3953	NYSE	MQY	Fri, Apr 29, 2011	13.12	13.17	13.06	13.15
3952	NYSE	MQY	Thu, Apr 28, 2011	13.12	13.18	13.07	13.13
3951	NYSE	MQY	Wed, Apr 27, 2011	12.98	13.08	12.96	13.08
3950	NYSE	MQY	Tue, Apr 26, 2011	12.96	13.04	12.93	12.94
3949	NYSE	MQY	Mon, Apr 25, 2011	12.92	13.04	12.92	13.00
3948	NYSE	MQY	Thu, Apr 21, 2011	12.99	13.03	12.95	12.95
3947	NYSE	MQY	Wed, Apr 20, 2011	12.93	13.00	12.90	12.97
3946	NYSE	MQY	Tue, Apr 19, 2011	12.86	12.94	12.86	12.90
3945	NYSE	MQY	Mon, Apr 18, 2011	12.75	12.88	12.68	12.88
3944	NYSE	MQY	Fri, Apr 15, 2011	12.66	12.75	12.66	12.75
3943	NYSE	MQY	Thu, Apr 14, 2011	12.72	12.78	12.68	12.69
3942	NYSE	MQY	Wed, Apr 13, 2011	13.00	13.06	12.76	12.79
3941	NYSE	MQY	Tue, Apr 12, 2011	13.13	13.13	12.98	13.08
3940	NYSE	MQY	Mon, Apr 11, 2011	13.28	13.29	13.07	13.12
3939	NYSE	MQY	Fri, Apr 8, 2011	13.43	13.43	13.21	13.28
3938	NYSE	MQY	Thu, Apr 7, 2011	13.31	13.37	13.31	13.37
3937	NYSE	MQY	Wed, Apr 6, 2011	13.26	13.36	13.26	13.29
3936	NYSE	MQY	Tue, Apr 5, 2011	13.21	13.32	13.17	13.30
3935	NYSE	MQY	Mon, Apr 4, 2011	13.23	13.29	13.16	13.17
3934	NYSE	MQY	Fri, Apr 1, 2011	13.21	13.31	13.19	13.27
3933	NYSE	MQY	Thu, Mar 31, 2011	13.17	13.18	13.12	13.14
3932	NYSE	MQY	Wed, Mar 30, 2011	13.30	13.33	13.15	13.17
3931	NYSE	MQY	Tue, Mar 29, 2011	13.50	13.55	13.35	13.38
3930	NYSE	MQY	Mon, Mar 28, 2011	13.59	13.69	13.49	13.53
3929	NYSE	MQY	Fri, Mar 25, 2011	13.58	13.58	13.47	13.52
3928	NYSE	MQY	Thu, Mar 24, 2011	13.49	13.61	13.48	13.50
3927	NYSE	MQY	Wed, Mar 23, 2011	13.37	13.50	13.37	13.50
3926	NYSE	MQY	Tue, Mar 22, 2011	13.44	13.45	13.32	13.35
3925	NYSE	MQY	Mon, Mar 21, 2011	13.42	13.47	13.35	13.40
3924	NYSE	MQY	Fri, Mar 18, 2011	13.39	13.45	13.32	13.42
3923	NYSE	MQY	Thu, Mar 17, 2011	13.25	13.36	13.23	13.36
3922	NYSE	MQY	Wed, Mar 16, 2011	13.20	13.27	13.15	13.21
3921	NYSE	MQY	Tue, Mar 15, 2011	13.10	13.21	13.10	13.18
3920	NYSE	MQY	Mon, Mar 14, 2011	13.16	13.19	13.15	13.18
3919	NYSE	MQY	Fri, Mar 11, 2011	13.18	13.18	12.98	13.13
3918	NYSE	MQY	Thu, Mar 10, 2011	13.28	13.30	13.17	13.23
3917	NYSE	MQY	Wed, Mar 9, 2011	13.39	13.45	13.27	13.30
3916	NYSE	MQY	Tue, Mar 8, 2011	13.26	13.39	13.23	13.39
3915	NYSE	MQY	Mon, Mar 7, 2011	13.21	13.31	13.18	13.29
3914	NYSE	MQY	Fri, Mar 4, 2011	13.24	13.31	13.18	13.24
3913	NYSE	MQY	Thu, Mar 3, 2011	13.30	13.33	13.26	13.28
3912	NYSE	MQY	Wed, Mar 2, 2011	13.17	13.31	13.17	13.31
3911	NYSE	MQY	Tue, Mar 1, 2011	13.24	13.30	13.22	13.22
3910	NYSE	MQY	Mon, Feb 28, 2011	13.17	13.27	13.17	13.23
3909	NYSE	MQY	Fri, Feb 25, 2011	13.11	13.17	13.05	13.12
3908	NYSE	MQY	Thu, Feb 24, 2011	12.92	13.07	12.87	13.07
3907	NYSE	MQY	Wed, Feb 23, 2011	12.57	12.93	12.57	12.85
3906	NYSE	MQY	Tue, Feb 22, 2011	12.75	12.80	12.57	12.64
3905	NYSE	MQY	Fri, Feb 18, 2011	12.83	12.89	12.79	12.81
3904	NYSE	MQY	Thu, Feb 17, 2011	12.73	12.91	12.70	12.85
3903	NYSE	MQY	Wed, Feb 16, 2011	12.66	12.80	12.66	12.75
3902	NYSE	MQY	Tue, Feb 15, 2011	12.76	12.76	12.57	12.68
3901	NYSE	MQY	Mon, Feb 14, 2011	12.75	12.79	12.66	12.74
3900	NYSE	MQY	Fri, Feb 11, 2011	12.72	12.87	12.72	12.75
3899	NYSE	MQY	Thu, Feb 10, 2011	12.82	12.90	12.79	12.81
3898	NYSE	MQY	Wed, Feb 9, 2011	12.86	13.02	12.85	12.86
3897	NYSE	MQY	Tue, Feb 8, 2011	12.90	12.95	12.81	12.92
3896	NYSE	MQY	Mon, Feb 7, 2011	12.82	12.98	12.82	12.85
3895	NYSE	MQY	Fri, Feb 4, 2011	12.95	12.95	12.80	12.86
3894	NYSE	MQY	Thu, Feb 3, 2011	13.11	13.16	12.99	13.00
3893	NYSE	MQY	Wed, Feb 2, 2011	13.10	13.22	13.08	13.14
3892	NYSE	MQY	Tue, Feb 1, 2011	12.96	13.13	12.95	13.13
3891	NYSE	MQY	Mon, Jan 31, 2011	12.90	13.03	12.89	12.98
3890	NYSE	MQY	Fri, Jan 28, 2011	12.85	12.96	12.79	12.90
3889	NYSE	MQY	Thu, Jan 27, 2011	12.97	12.98	12.87	12.88
3888	NYSE	MQY	Wed, Jan 26, 2011	13.01	13.14	12.97	12.97
3887	NYSE	MQY	Tue, Jan 25, 2011	13.01	13.09	13.00	13.02
3886	NYSE	MQY	Mon, Jan 24, 2011	12.90	13.09	12.83	13.09
3885	NYSE	MQY	Fri, Jan 21, 2011	12.74	12.95	12.71	12.89
3884	NYSE	MQY	Thu, Jan 20, 2011	12.35	12.90	12.35	12.74
3883	NYSE	MQY	Wed, Jan 19, 2011	12.42	12.55	12.25	12.49
3882	NYSE	MQY	Tue, Jan 18, 2011	12.34	12.50	12.15	12.49
3881	NYSE	MQY	Fri, Jan 14, 2011	12.24	12.38	11.87	12.34
3880	NYSE	MQY	Thu, Jan 13, 2011	12.63	12.63	12.31	12.41
3879	NYSE	MQY	Wed, Jan 12, 2011	12.93	12.95	12.61	12.69
3878	NYSE	MQY	Tue, Jan 11, 2011	13.10	13.12	12.98	13.00
3877	NYSE	MQY	Mon, Jan 10, 2011	13.23	13.28	13.05	13.10
3876	NYSE	MQY	Fri, Jan 7, 2011	13.29	13.35	13.24	13.27
3875	NYSE	MQY	Thu, Jan 6, 2011	13.35	13.45	13.30	13.35
3874	NYSE	MQY	Wed, Jan 5, 2011	13.52	13.52	13.36	13.39
3873	NYSE	MQY	Tue, Jan 4, 2011	13.63	13.73	13.53	13.55
3872	NYSE	MQY	Mon, Jan 3, 2011	13.72	13.77	13.58	13.58
3871	NYSE	MQY	Fri, Dec 31, 2010	13.46	13.75	13.42	13.72
3870	NYSE	MQY	Thu, Dec 30, 2010	13.20	13.37	13.07	13.37
3869	NYSE	MQY	Wed, Dec 29, 2010	13.18	13.31	13.14	13.23
3868	NYSE	MQY	Tue, Dec 28, 2010	13.19	13.25	13.01	13.25
3867	NYSE	MQY	Mon, Dec 27, 2010	13.20	13.30	13.15	13.21
3866	NYSE	MQY	Thu, Dec 23, 2010	13.28	13.37	13.10	13.21
3865	NYSE	MQY	Wed, Dec 22, 2010	13.15	13.45	13.15	13.38
3864	NYSE	MQY	Tue, Dec 21, 2010	13.38	13.42	13.08	13.20
3863	NYSE	MQY	Mon, Dec 20, 2010	13.83	13.83	13.23	13.43
3862	NYSE	MQY	Fri, Dec 17, 2010	13.65	13.83	13.54	13.79
3861	NYSE	MQY	Thu, Dec 16, 2010	13.30	13.78	13.30	13.76
3860	NYSE	MQY	Wed, Dec 15, 2010	13.09	13.29	13.07	13.26
3859	NYSE	MQY	Tue, Dec 14, 2010	13.30	13.30	13.04	13.26
3858	NYSE	MQY	Mon, Dec 13, 2010	13.16	13.37	13.05	13.35
3857	NYSE	MQY	Fri, Dec 10, 2010	13.12	13.32	12.99	13.31
3856	NYSE	MQY	Thu, Dec 9, 2010	13.35	13.37	13.03	13.18
3855	NYSE	MQY	Wed, Dec 8, 2010	13.36	13.57	13.25	13.39
3854	NYSE	MQY	Tue, Dec 7, 2010	13.75	13.75	13.36	13.46
3853	NYSE	MQY	Mon, Dec 6, 2010	13.91	13.95	13.75	13.82
3852	NYSE	MQY	Fri, Dec 3, 2010	13.89	14.07	13.86	13.94
3851	NYSE	MQY	Thu, Dec 2, 2010	14.12	14.12	13.85	13.90
3850	NYSE	MQY	Wed, Dec 1, 2010	14.50	14.53	14.05	14.15
3849	NYSE	MQY	Tue, Nov 30, 2010	14.41	14.64	14.40	14.45
3848	NYSE	MQY	Mon, Nov 29, 2010	14.45	14.51	14.40	14.43
3847	NYSE	MQY	Fri, Nov 26, 2010	14.20	14.45	14.20	14.45
3846	NYSE	MQY	Wed, Nov 24, 2010	14.17	14.34	14.17	14.20
3845	NYSE	MQY	Tue, Nov 23, 2010	13.98	14.29	13.97	14.20
3844	NYSE	MQY	Mon, Nov 22, 2010	13.79	13.96	13.73	13.96
3843	NYSE	MQY	Fri, Nov 19, 2010	13.71	13.83	13.64	13.80
3842	NYSE	MQY	Thu, Nov 18, 2010	13.74	13.74	13.49	13.71
3841	NYSE	MQY	Wed, Nov 17, 2010	13.58	13.92	13.50	13.74
3840	NYSE	MQY	Tue, Nov 16, 2010	13.00	13.67	12.65	13.51
3839	NYSE	MQY	Mon, Nov 15, 2010	13.78	13.78	12.93	13.26
3838	NYSE	MQY	Fri, Nov 12, 2010	13.79	14.00	13.31	13.83
3837	NYSE	MQY	Thu, Nov 11, 2010	14.05	14.05	13.31	13.91
3836	NYSE	MQY	Wed, Nov 10, 2010	14.52	14.52	14.04	14.15
3835	NYSE	MQY	Tue, Nov 9, 2010	14.74	14.78	14.63	14.66
3834	NYSE	MQY	Mon, Nov 8, 2010	14.87	14.91	14.75	14.78
3833	NYSE	MQY	Fri, Nov 5, 2010	14.97	14.99	14.92	14.94
3832	NYSE	MQY	Thu, Nov 4, 2010	14.93	15.05	14.89	15.00
3831	NYSE	MQY	Wed, Nov 3, 2010	14.85	14.95	14.85	14.94
3830	NYSE	MQY	Tue, Nov 2, 2010	14.89	14.95	14.89	14.93
3829	NYSE	MQY	Mon, Nov 1, 2010	14.93	14.94	14.88	14.90
3828	NYSE	MQY	Fri, Oct 29, 2010	14.86	14.93	14.84	14.90
3827	NYSE	MQY	Thu, Oct 28, 2010	14.84	14.91	14.84	14.90
3826	NYSE	MQY	Wed, Oct 27, 2010	14.85	14.89	14.84	14.89
3825	NYSE	MQY	Tue, Oct 26, 2010	14.91	14.94	14.86	14.87
3824	NYSE	MQY	Mon, Oct 25, 2010	14.87	14.96	14.86	14.95
3823	NYSE	MQY	Fri, Oct 22, 2010	14.81	14.89	14.77	14.89
3822	NYSE	MQY	Thu, Oct 21, 2010	14.86	14.89	14.78	14.82
3821	NYSE	MQY	Wed, Oct 20, 2010	14.84	14.87	14.78	14.84
3820	NYSE	MQY	Tue, Oct 19, 2010	14.82	14.91	14.75	14.87
3819	NYSE	MQY	Mon, Oct 18, 2010	14.93	14.99	14.80	14.91
3818	NYSE	MQY	Fri, Oct 15, 2010	15.09	15.10	14.95	14.99
3817	NYSE	MQY	Thu, Oct 14, 2010	15.16	15.21	15.10	15.12
3816	NYSE	MQY	Wed, Oct 13, 2010	15.26	15.29	15.12	15.18
3815	NYSE	MQY	Tue, Oct 12, 2010	15.33	15.35	15.28	15.34
3814	NYSE	MQY	Mon, Oct 11, 2010	15.21	15.32	15.20	15.32
3813	NYSE	MQY	Fri, Oct 8, 2010	15.10	15.25	15.09	15.24
3812	NYSE	MQY	Thu, Oct 7, 2010	15.20	15.24	15.07	15.13
3811	NYSE	MQY	Wed, Oct 6, 2010	15.31	15.32	15.18	15.22
3810	NYSE	MQY	Tue, Oct 5, 2010	15.33	15.38	15.27	15.33
3809	NYSE	MQY	Mon, Oct 4, 2010	15.35	15.38	15.30	15.33
3808	NYSE	MQY	Fri, Oct 1, 2010	15.33	15.35	15.26	15.34
3807	NYSE	MQY	Thu, Sep 30, 2010	15.30	15.31	15.21	15.28
3806	NYSE	MQY	Wed, Sep 29, 2010	15.33	15.37	15.27	15.33
3805	NYSE	MQY	Tue, Sep 28, 2010	15.30	15.38	15.26	15.31
3804	NYSE	MQY	Mon, Sep 27, 2010	15.34	15.43	15.25	15.34
3803	NYSE	MQY	Fri, Sep 24, 2010	15.31	15.37	15.25	15.37
3802	NYSE	MQY	Thu, Sep 23, 2010	15.32	15.39	15.32	15.33
3801	NYSE	MQY	Wed, Sep 22, 2010	15.34	15.35	15.23	15.29
3800	NYSE	MQY	Tue, Sep 21, 2010	15.54	15.56	15.23	15.26
3799	NYSE	MQY	Mon, Sep 20, 2010	15.24	15.47	15.24	15.47
3798	NYSE	MQY	Fri, Sep 17, 2010	15.28	15.33	15.16	15.27
3797	NYSE	MQY	Thu, Sep 16, 2010	15.16	15.25	15.10	15.21
3796	NYSE	MQY	Wed, Sep 15, 2010	15.39	15.44	15.05	15.08
3795	NYSE	MQY	Tue, Sep 14, 2010	15.45	15.50	15.38	15.41
3794	NYSE	MQY	Mon, Sep 13, 2010	15.61	15.61	15.38	15.45
3793	NYSE	MQY	Fri, Sep 10, 2010	15.54	15.63	15.52	15.59
3792	NYSE	MQY	Thu, Sep 9, 2010	15.44	15.51	15.40	15.48
3791	NYSE	MQY	Wed, Sep 8, 2010	15.36	15.44	15.35	15.39
3790	NYSE	MQY	Tue, Sep 7, 2010	15.34	15.44	15.34	15.38
3789	NYSE	MQY	Fri, Sep 3, 2010	15.51	15.54	15.34	15.34
3788	NYSE	MQY	Thu, Sep 2, 2010	15.54	15.59	15.49	15.50
3787	NYSE	MQY	Wed, Sep 1, 2010	15.60	15.66	15.57	15.58
3786	NYSE	MQY	Tue, Aug 31, 2010	15.59	15.61	15.53	15.60
3785	NYSE	MQY	Mon, Aug 30, 2010	15.55	15.61	15.52	15.60
3784	NYSE	MQY	Fri, Aug 27, 2010	15.48	15.55	15.44	15.55
3783	NYSE	MQY	Thu, Aug 26, 2010	15.26	15.44	15.26	15.43
3782	NYSE	MQY	Wed, Aug 25, 2010	15.35	15.39	15.25	15.29
3781	NYSE	MQY	Tue, Aug 24, 2010	15.28	15.38	15.25	15.34
3780	NYSE	MQY	Mon, Aug 23, 2010	15.24	15.31	15.21	15.29
3779	NYSE	MQY	Fri, Aug 20, 2010	15.18	15.26	15.18	15.24
3778	NYSE	MQY	Thu, Aug 19, 2010	15.18	15.34	15.15	15.23
3777	NYSE	MQY	Wed, Aug 18, 2010	15.23	15.30	15.19	15.20
3776	NYSE	MQY	Tue, Aug 17, 2010	15.16	15.28	15.14	15.25
3775	NYSE	MQY	Mon, Aug 16, 2010	15.08	15.19	15.07	15.19
3774	NYSE	MQY	Fri, Aug 13, 2010	15.02	15.10	15.02	15.07
3773	NYSE	MQY	Thu, Aug 12, 2010	15.00	15.05	14.96	14.99
3772	NYSE	MQY	Wed, Aug 11, 2010	14.92	15.14	14.92	15.07
3771	NYSE	MQY	Tue, Aug 10, 2010	15.04	15.05	14.88	15.00
3770	NYSE	MQY	Mon, Aug 9, 2010	14.96	15.00	14.94	14.99
3769	NYSE	MQY	Fri, Aug 6, 2010	14.88	14.96	14.84	14.92
3768	NYSE	MQY	Thu, Aug 5, 2010	14.84	14.89	14.80	14.87
3767	NYSE	MQY	Wed, Aug 4, 2010	14.91	14.94	14.84	14.86
3766	NYSE	MQY	Tue, Aug 3, 2010	15.06	15.11	14.85	14.88
3765	NYSE	MQY	Mon, Aug 2, 2010	15.09	15.15	15.02	15.12
3764	NYSE	MQY	Fri, Jul 30, 2010	14.73	15.02	14.73	15.02
3763	NYSE	MQY	Thu, Jul 29, 2010	14.90	15.00	14.89	14.95
3762	NYSE	MQY	Wed, Jul 28, 2010	14.80	14.97	14.80	14.90
3761	NYSE	MQY	Tue, Jul 27, 2010	14.74	14.85	14.74	14.85
3760	NYSE	MQY	Mon, Jul 26, 2010	14.75	14.79	14.71	14.76
3759	NYSE	MQY	Fri, Jul 23, 2010	14.69	14.76	14.69	14.72
3758	NYSE	MQY	Thu, Jul 22, 2010	14.90	14.90	14.66	14.70
3757	NYSE	MQY	Wed, Jul 21, 2010	14.89	14.96	14.83	14.85
3756	NYSE	MQY	Tue, Jul 20, 2010	14.78	14.90	14.78	14.85
3755	NYSE	MQY	Mon, Jul 19, 2010	14.87	14.90	14.83	14.85
3754	NYSE	MQY	Fri, Jul 16, 2010	14.79	14.89	14.79	14.85
3753	NYSE	MQY	Thu, Jul 15, 2010	14.74	14.90	14.72	14.87
3752	NYSE	MQY	Wed, Jul 14, 2010	14.79	14.93	14.69	14.76
3751	NYSE	MQY	Tue, Jul 13, 2010	14.72	14.84	14.70	14.71
3750	NYSE	MQY	Mon, Jul 12, 2010	14.82	14.88	14.72	14.74
3749	NYSE	MQY	Fri, Jul 9, 2010	14.78	15.15	14.77	14.83
3748	NYSE	MQY	Thu, Jul 8, 2010	14.71	14.78	14.70	14.78
3747	NYSE	MQY	Wed, Jul 7, 2010	14.59	14.71	14.59	14.68
3746	NYSE	MQY	Tue, Jul 6, 2010	14.50	14.61	14.47	14.61
3745	NYSE	MQY	Fri, Jul 2, 2010	14.45	14.50	14.45	14.50
3744	NYSE	MQY	Thu, Jul 1, 2010	14.47	14.49	14.43	14.48
3743	NYSE	MQY	Wed, Jun 30, 2010	14.40	14.48	14.40	14.46
3742	NYSE	MQY	Tue, Jun 29, 2010	14.44	14.48	14.40	14.43
3741	NYSE	MQY	Mon, Jun 28, 2010	14.47	14.51	14.45	14.50
3740	NYSE	MQY	Fri, Jun 25, 2010	14.38	14.48	14.38	14.48
3739	NYSE	MQY	Thu, Jun 24, 2010	14.41	14.47	14.40	14.42
3738	NYSE	MQY	Wed, Jun 23, 2010	14.45	14.47	14.42	14.47
3737	NYSE	MQY	Tue, Jun 22, 2010	14.38	14.47	14.38	14.46
3736	NYSE	MQY	Mon, Jun 21, 2010	14.43	14.45	14.40	14.41
3735	NYSE	MQY	Fri, Jun 18, 2010	14.39	14.44	14.34	14.41
3734	NYSE	MQY	Thu, Jun 17, 2010	14.40	14.46	14.31	14.39
3733	NYSE	MQY	Wed, Jun 16, 2010	14.37	14.48	14.37	14.45
3732	NYSE	MQY	Tue, Jun 15, 2010	14.41	14.49	14.40	14.45
3731	NYSE	MQY	Mon, Jun 14, 2010	14.47	14.51	14.38	14.45
3730	NYSE	MQY	Fri, Jun 11, 2010	14.41	14.51	14.41	14.51
3729	NYSE	MQY	Thu, Jun 10, 2010	14.46	14.52	14.43	14.50
3728	NYSE	MQY	Wed, Jun 9, 2010	14.38	14.48	14.38	14.44
3727	NYSE	MQY	Tue, Jun 8, 2010	14.50	14.50	14.37	14.39
3726	NYSE	MQY	Mon, Jun 7, 2010	14.46	14.50	14.35	14.50
3725	NYSE	MQY	Fri, Jun 4, 2010	14.26	14.43	14.26	14.41
3724	NYSE	MQY	Thu, Jun 3, 2010	14.41	14.43	14.29	14.37
3723	NYSE	MQY	Wed, Jun 2, 2010	14.35	14.44	14.34	14.37
3722	NYSE	MQY	Tue, Jun 1, 2010	14.38	14.42	14.31	14.36
3721	NYSE	MQY	Fri, May 28, 2010	14.25	14.39	14.23	14.37
3720	NYSE	MQY	Thu, May 27, 2010	14.31	14.37	14.24	14.29
3719	NYSE	MQY	Wed, May 26, 2010	14.25	14.35	14.25	14.30
3718	NYSE	MQY	Tue, May 25, 2010	13.99	14.17	13.89	14.17
3717	NYSE	MQY	Mon, May 24, 2010	14.05	14.13	14.04	14.11
3716	NYSE	MQY	Fri, May 21, 2010	14.17	14.17	14.00	14.10
3715	NYSE	MQY	Thu, May 20, 2010	14.21	14.30	14.12	14.17
3714	NYSE	MQY	Wed, May 19, 2010	14.20	14.32	14.20	14.32
3713	NYSE	MQY	Tue, May 18, 2010	14.19	14.26	14.18	14.22
3712	NYSE	MQY	Mon, May 17, 2010	14.29	14.33	14.09	14.18
3711	NYSE	MQY	Fri, May 14, 2010	14.38	14.43	14.32	14.32
3710	NYSE	MQY	Thu, May 13, 2010	14.22	14.40	14.21	14.37
3709	NYSE	MQY	Wed, May 12, 2010	14.13	14.23	14.13	14.22
3708	NYSE	MQY	Tue, May 11, 2010	14.24	14.26	14.16	14.21
3707	NYSE	MQY	Mon, May 10, 2010	14.25	14.31	14.17	14.24
3706	NYSE	MQY	Fri, May 7, 2010	14.21	14.29	14.11	14.22
3705	NYSE	MQY	Thu, May 6, 2010	14.40	14.40	13.96	14.29
3704	NYSE	MQY	Wed, May 5, 2010	14.41	14.47	14.34	14.40
3703	NYSE	MQY	Tue, May 4, 2010	14.58	14.58	14.41	14.48
3702	NYSE	MQY	Mon, May 3, 2010	14.55	14.59	14.50	14.59
3701	NYSE	MQY	Fri, Apr 30, 2010	14.51	14.54	14.48	14.48
3700	NYSE	MQY	Thu, Apr 29, 2010	14.41	14.50	14.41	14.47
3699	NYSE	MQY	Wed, Apr 28, 2010	14.48	14.51	14.38	14.45
3698	NYSE	MQY	Tue, Apr 27, 2010	14.32	14.48	14.32	14.43
3697	NYSE	MQY	Mon, Apr 26, 2010	14.22	14.31	14.22	14.28
3696	NYSE	MQY	Fri, Apr 23, 2010	14.19	14.30	14.19	14.22
3695	NYSE	MQY	Thu, Apr 22, 2010	14.11	14.21	14.08	14.18
3694	NYSE	MQY	Wed, Apr 21, 2010	14.07	14.09	14.05	14.09
3693	NYSE	MQY	Tue, Apr 20, 2010	13.95	14.06	13.91	14.06
3692	NYSE	MQY	Mon, Apr 19, 2010	13.86	13.93	13.85	13.93
3691	NYSE	MQY	Fri, Apr 16, 2010	13.83	13.95	13.83	13.92
3690	NYSE	MQY	Thu, Apr 15, 2010	13.98	13.99	13.85	13.85
3689	NYSE	MQY	Wed, Apr 14, 2010	13.99	14.07	13.98	13.98
3688	NYSE	MQY	Tue, Apr 13, 2010	13.96	14.05	13.92	14.05
3687	NYSE	MQY	Mon, Apr 12, 2010	13.98	14.07	13.91	14.07
3686	NYSE	MQY	Fri, Apr 9, 2010	13.90	13.97	13.90	13.97
3685	NYSE	MQY	Thu, Apr 8, 2010	13.90	13.94	13.87	13.94
3684	NYSE	MQY	Wed, Apr 7, 2010	13.85	13.98	13.84	13.98
3683	NYSE	MQY	Tue, Apr 6, 2010	13.81	13.89	13.81	13.89
3682	NYSE	MQY	Mon, Apr 5, 2010	13.88	13.91	13.81	13.84
3681	NYSE	MQY	Thu, Apr 1, 2010	13.89	13.92	13.82	13.84
3680	NYSE	MQY	Wed, Mar 31, 2010	13.77	13.85	13.77	13.84
3679	NYSE	MQY	Tue, Mar 30, 2010	13.81	13.85	13.75	13.80
3678	NYSE	MQY	Mon, Mar 29, 2010	13.80	13.86	13.80	13.84
3677	NYSE	MQY	Fri, Mar 26, 2010	13.83	13.83	13.75	13.79
3676	NYSE	MQY	Thu, Mar 25, 2010	13.77	13.88	13.74	13.79
3675	NYSE	MQY	Wed, Mar 24, 2010	13.72	13.82	13.72	13.80
3674	NYSE	MQY	Tue, Mar 23, 2010	13.72	13.78	13.69	13.75
3673	NYSE	MQY	Mon, Mar 22, 2010	13.66	13.73	13.62	13.71
3672	NYSE	MQY	Fri, Mar 19, 2010	13.67	13.73	13.67	13.73
3671	NYSE	MQY	Thu, Mar 18, 2010	13.68	13.76	13.68	13.69
3670	NYSE	MQY	Wed, Mar 17, 2010	13.67	13.76	13.67	13.73
3669	NYSE	MQY	Tue, Mar 16, 2010	13.64	13.72	13.64	13.70
3668	NYSE	MQY	Mon, Mar 15, 2010	13.68	13.75	13.68	13.70
3667	NYSE	MQY	Fri, Mar 12, 2010	13.73	13.74	13.67	13.72
3666	NYSE	MQY	Thu, Mar 11, 2010	13.79	13.79	13.68	13.74
3665	NYSE	MQY	Wed, Mar 10, 2010	13.72	13.82	13.72	13.74
3664	NYSE	MQY	Tue, Mar 9, 2010	13.75	13.79	13.69	13.77
3663	NYSE	MQY	Mon, Mar 8, 2010	13.72	13.80	13.72	13.79
3662	NYSE	MQY	Fri, Mar 5, 2010	13.68	13.77	13.68	13.76
3661	NYSE	MQY	Thu, Mar 4, 2010	13.65	13.73	13.65	13.69
3660	NYSE	MQY	Wed, Mar 3, 2010	13.77	13.85	13.60	13.67
3659	NYSE	MQY	Tue, Mar 2, 2010	13.70	13.78	13.70	13.78
3658	NYSE	MQY	Mon, Mar 1, 2010	13.66	13.71	13.66	13.68
3657	NYSE	MQY	Fri, Feb 26, 2010	13.60	13.69	13.59	13.65
3656	NYSE	MQY	Thu, Feb 25, 2010	13.55	13.63	13.55	13.62
3655	NYSE	MQY	Wed, Feb 24, 2010	13.55	13.63	13.47	13.56
3654	NYSE	MQY	Tue, Feb 23, 2010	13.40	13.52	13.35	13.51
3653	NYSE	MQY	Mon, Feb 22, 2010	13.54	13.58	13.40	13.44
3652	NYSE	MQY	Fri, Feb 19, 2010	13.58	13.64	13.48	13.52
3651	NYSE	MQY	Thu, Feb 18, 2010	13.56	13.64	13.55	13.61
3650	NYSE	MQY	Wed, Feb 17, 2010	13.67	13.69	13.57	13.58
3649	NYSE	MQY	Tue, Feb 16, 2010	13.64	13.70	13.60	13.65
3648	NYSE	MQY	Fri, Feb 12, 2010	13.66	13.70	13.59	13.68
3647	NYSE	MQY	Thu, Feb 11, 2010	13.59	13.71	13.59	13.67
3646	NYSE	MQY	Wed, Feb 10, 2010	13.58	13.68	13.58	13.67
3645	NYSE	MQY	Tue, Feb 9, 2010	13.59	13.71	13.59	13.68
3644	NYSE	MQY	Mon, Feb 8, 2010	13.65	13.72	13.60	13.68
3643	NYSE	MQY	Fri, Feb 5, 2010	13.72	13.74	13.56	13.67
3642	NYSE	MQY	Thu, Feb 4, 2010	13.62	13.76	13.62	13.67
3641	NYSE	MQY	Wed, Feb 3, 2010	13.56	13.75	13.55	13.71
3640	NYSE	MQY	Tue, Feb 2, 2010	13.40	13.60	13.39	13.58
3639	NYSE	MQY	Mon, Feb 1, 2010	13.63	13.63	13.32	13.39
3638	NYSE	MQY	Fri, Jan 29, 2010	13.84	13.92	13.45	13.50
3637	NYSE	MQY	Thu, Jan 28, 2010	13.91	13.96	13.80	13.90
3636	NYSE	MQY	Wed, Jan 27, 2010	14.07	14.15	13.95	13.99
3635	NYSE	MQY	Tue, Jan 26, 2010	13.98	14.16	13.98	14.12
3634	NYSE	MQY	Mon, Jan 25, 2010	14.10	14.15	13.99	14.09
3633	NYSE	MQY	Fri, Jan 22, 2010	13.97	14.17	13.97	14.13
3632	NYSE	MQY	Thu, Jan 21, 2010	13.88	14.01	13.87	13.99
3631	NYSE	MQY	Wed, Jan 20, 2010	13.92	13.96	13.90	13.94
3630	NYSE	MQY	Tue, Jan 19, 2010	13.90	14.05	13.85	13.91
3629	NYSE	MQY	Fri, Jan 15, 2010	13.89	13.94	13.86	13.94
3628	NYSE	MQY	Thu, Jan 14, 2010	13.93	13.98	13.88	13.88
3627	NYSE	MQY	Wed, Jan 13, 2010	13.84	13.98	13.84	13.98
3626	NYSE	MQY	Tue, Jan 12, 2010	13.94	14.05	13.94	14.03
3625	NYSE	MQY	Mon, Jan 11, 2010	13.94	14.05	13.90	14.03
3624	NYSE	MQY	Fri, Jan 8, 2010	13.96	14.06	13.91	13.93
3623	NYSE	MQY	Thu, Jan 7, 2010	13.92	14.04	13.92	13.99
3622	NYSE	MQY	Wed, Jan 6, 2010	13.86	14.00	13.86	13.97
3621	NYSE	MQY	Tue, Jan 5, 2010	13.83	13.90	13.83	13.88
3620	NYSE	MQY	Mon, Jan 4, 2010	13.80	13.90	13.79	13.85
3619	NYSE	MQY	Thu, Dec 31, 2009	13.85	13.88	13.81	13.84
3618	NYSE	MQY	Wed, Dec 30, 2009	13.78	13.92	13.74	13.78
3617	NYSE	MQY	Tue, Dec 29, 2009	13.72	13.89	13.72	13.89
3616	NYSE	MQY	Mon, Dec 28, 2009	13.72	13.88	13.72	13.80
3615	NYSE	MQY	Thu, Dec 24, 2009	13.61	13.78	13.61	13.78
3614	NYSE	MQY	Wed, Dec 23, 2009	13.59	13.70	13.59	13.66
3613	NYSE	MQY	Tue, Dec 22, 2009	13.71	13.80	13.61	13.64
3612	NYSE	MQY	Mon, Dec 21, 2009	13.64	13.76	13.63	13.74
3611	NYSE	MQY	Fri, Dec 18, 2009	13.74	13.93	13.65	13.72
3610	NYSE	MQY	Thu, Dec 17, 2009	13.46	13.83	13.45	13.77
3609	NYSE	MQY	Wed, Dec 16, 2009	13.65	13.71	13.57	13.62
3608	NYSE	MQY	Tue, Dec 15, 2009	13.85	13.91	13.65	13.68
3607	NYSE	MQY	Mon, Dec 14, 2009	13.81	13.88	13.81	13.85
3606	NYSE	MQY	Fri, Dec 11, 2009	13.74	13.89	13.74	13.83
3605	NYSE	MQY	Thu, Dec 10, 2009	13.72	13.83	13.72	13.82
3604	NYSE	MQY	Wed, Dec 9, 2009	13.67	13.74	13.67	13.73
3603	NYSE	MQY	Tue, Dec 8, 2009	13.61	13.71	13.60	13.65
3602	NYSE	MQY	Mon, Dec 7, 2009	13.57	13.75	13.57	13.70
3601	NYSE	MQY	Fri, Dec 4, 2009	13.74	13.80	13.55	13.55
3600	NYSE	MQY	Thu, Dec 3, 2009	13.57	13.74	13.57	13.70
3599	NYSE	MQY	Wed, Dec 2, 2009	13.48	13.62	13.48	13.62
3598	NYSE	MQY	Tue, Dec 1, 2009	13.52	13.54	13.48	13.53
3597	NYSE	MQY	Mon, Nov 30, 2009	13.48	13.53	13.43	13.50
3596	NYSE	MQY	Fri, Nov 27, 2009	13.31	13.50	13.25	13.48
3595	NYSE	MQY	Wed, Nov 25, 2009	13.30	13.43	13.30	13.42
3594	NYSE	MQY	Tue, Nov 24, 2009	13.30	13.33	13.28	13.33
3593	NYSE	MQY	Mon, Nov 23, 2009	13.30	13.39	13.19	13.29
3592	NYSE	MQY	Fri, Nov 20, 2009	13.24	13.31	13.24	13.28
3591	NYSE	MQY	Thu, Nov 19, 2009	13.13	13.24	13.13	13.24
3590	NYSE	MQY	Wed, Nov 18, 2009	13.20	13.34	13.20	13.24
3589	NYSE	MQY	Tue, Nov 17, 2009	13.23	13.29	13.18	13.23
3588	NYSE	MQY	Mon, Nov 16, 2009	13.07	13.24	13.07	13.21
3587	NYSE	MQY	Fri, Nov 13, 2009	13.20	13.20	13.01	13.15
3586	NYSE	MQY	Thu, Nov 12, 2009	13.27	13.32	13.10	13.12
3585	NYSE	MQY	Wed, Nov 11, 2009	13.32	13.40	13.25	13.25
3584	NYSE	MQY	Tue, Nov 10, 2009	13.47	13.47	13.32	13.35
3583	NYSE	MQY	Mon, Nov 9, 2009	13.49	13.53	13.45	13.53
3582	NYSE	MQY	Fri, Nov 6, 2009	13.43	13.48	13.39	13.48
3581	NYSE	MQY	Thu, Nov 5, 2009	13.32	13.49	13.32	13.49
3580	NYSE	MQY	Wed, Nov 4, 2009	13.29	13.35	13.21	13.32
3579	NYSE	MQY	Tue, Nov 3, 2009	13.25	13.30	13.18	13.24
3578	NYSE	MQY	Mon, Nov 2, 2009	13.28	13.39	13.24	13.24
3577	NYSE	MQY	Fri, Oct 30, 2009	13.21	13.35	13.21	13.24
3576	NYSE	MQY	Thu, Oct 29, 2009	13.34	13.34	13.21	13.24
3575	NYSE	MQY	Wed, Oct 28, 2009	13.26	13.37	13.21	13.22
3574	NYSE	MQY	Tue, Oct 27, 2009	13.33	13.42	13.27	13.30
3573	NYSE	MQY	Mon, Oct 26, 2009	13.54	13.56	13.38	13.38
3572	NYSE	MQY	Fri, Oct 23, 2009	13.49	13.57	13.44	13.50
3571	NYSE	MQY	Thu, Oct 22, 2009	13.46	13.52	13.41	13.49
3570	NYSE	MQY	Wed, Oct 21, 2009	13.62	13.66	13.40	13.40
3569	NYSE	MQY	Tue, Oct 20, 2009	13.49	13.65	13.46	13.63
3568	NYSE	MQY	Mon, Oct 19, 2009	13.54	13.54	13.40	13.42
3567	NYSE	MQY	Fri, Oct 16, 2009	13.00	13.50	13.00	13.42
3566	NYSE	MQY	Thu, Oct 15, 2009	13.07	13.13	12.75	13.13
3565	NYSE	MQY	Wed, Oct 14, 2009	13.64	13.64	13.14	13.14
3564	NYSE	MQY	Tue, Oct 13, 2009	13.39	13.71	13.37	13.57
3563	NYSE	MQY	Mon, Oct 12, 2009	13.77	13.97	13.36	13.50
3562	NYSE	MQY	Fri, Oct 9, 2009	14.38	14.40	13.85	13.88
3561	NYSE	MQY	Thu, Oct 8, 2009	14.41	14.44	14.35	14.35
3560	NYSE	MQY	Wed, Oct 7, 2009	14.30	14.41	14.26	14.35
3559	NYSE	MQY	Tue, Oct 6, 2009	14.19	14.32	14.19	14.25
3558	NYSE	MQY	Mon, Oct 5, 2009	13.94	14.19	13.94	14.19
3557	NYSE	MQY	Fri, Oct 2, 2009	13.96	14.00	13.83	13.98
3556	NYSE	MQY	Thu, Oct 1, 2009	13.95	13.97	13.89	13.94
3555	NYSE	MQY	Wed, Sep 30, 2009	13.96	13.98	13.83	13.95
3554	NYSE	MQY	Tue, Sep 29, 2009	13.95	14.05	13.90	13.96
3553	NYSE	MQY	Mon, Sep 28, 2009	13.92	14.01	13.90	13.97
3552	NYSE	MQY	Fri, Sep 25, 2009	13.90	13.98	13.86	13.98
3551	NYSE	MQY	Thu, Sep 24, 2009	13.94	14.08	13.91	13.96
3550	NYSE	MQY	Wed, Sep 23, 2009	13.89	14.02	13.89	13.98
3549	NYSE	MQY	Tue, Sep 22, 2009	13.85	14.05	13.81	13.98
3548	NYSE	MQY	Mon, Sep 21, 2009	13.87	13.95	13.80	13.85
3547	NYSE	MQY	Fri, Sep 18, 2009	13.79	13.96	13.79	13.96
3546	NYSE	MQY	Thu, Sep 17, 2009	13.89	13.98	13.73	13.81
3545	NYSE	MQY	Wed, Sep 16, 2009	13.76	13.87	13.73	13.87
3544	NYSE	MQY	Tue, Sep 15, 2009	13.71	13.74	13.58	13.72
3543	NYSE	MQY	Mon, Sep 14, 2009	13.80	13.80	13.57	13.65
3542	NYSE	MQY	Fri, Sep 11, 2009	13.57	13.75	13.57	13.74
3541	NYSE	MQY	Thu, Sep 10, 2009	13.98	14.18	13.65	13.72
3540	NYSE	MQY	Wed, Sep 9, 2009	14.05	14.29	14.00	14.25
3539	NYSE	MQY	Tue, Sep 8, 2009	14.08	14.10	13.95	14.10
3538	NYSE	MQY	Fri, Sep 4, 2009	13.74	14.00	13.74	13.96
3537	NYSE	MQY	Thu, Sep 3, 2009	13.65	13.69	13.65	13.68
3536	NYSE	MQY	Wed, Sep 2, 2009	13.57	13.65	13.55	13.65
3535	NYSE	MQY	Tue, Sep 1, 2009	13.56	13.60	13.53	13.57
3534	NYSE	MQY	Mon, Aug 31, 2009	13.43	13.52	13.43	13.51
3533	NYSE	MQY	Fri, Aug 28, 2009	13.54	13.54	13.45	13.45
3532	NYSE	MQY	Thu, Aug 27, 2009	13.49	13.59	13.47	13.52
3531	NYSE	MQY	Wed, Aug 26, 2009	13.44	13.59	13.36	13.47
3530	NYSE	MQY	Tue, Aug 25, 2009	13.41	13.53	13.41	13.48
3529	NYSE	MQY	Mon, Aug 24, 2009	13.43	13.65	13.40	13.40
3528	NYSE	MQY	Fri, Aug 21, 2009	13.55	13.65	13.35	13.38
3527	NYSE	MQY	Thu, Aug 20, 2009	13.33	13.58	13.28	13.43
3526	NYSE	MQY	Wed, Aug 19, 2009	13.04	13.39	13.04	13.39
3525	NYSE	MQY	Tue, Aug 18, 2009	12.87	13.12	12.87	13.12
3524	NYSE	MQY	Mon, Aug 17, 2009	12.56	12.95	12.56	12.88
3523	NYSE	MQY	Fri, Aug 14, 2009	13.04	13.13	12.92	12.98
3522	NYSE	MQY	Thu, Aug 13, 2009	13.00	13.09	12.98	13.04
3521	NYSE	MQY	Wed, Aug 12, 2009	13.21	13.29	12.97	13.00
3520	NYSE	MQY	Tue, Aug 11, 2009	13.17	13.34	13.17	13.34
3519	NYSE	MQY	Mon, Aug 10, 2009	12.90	13.28	12.90	13.25
3518	NYSE	MQY	Fri, Aug 7, 2009	13.15	13.20	13.07	13.18
3517	NYSE	MQY	Thu, Aug 6, 2009	13.23	13.23	13.08	13.12
3516	NYSE	MQY	Wed, Aug 5, 2009	12.98	13.15	12.98	13.13
3515	NYSE	MQY	Tue, Aug 4, 2009	12.88	13.11	12.87	13.11
3514	NYSE	MQY	Mon, Aug 3, 2009	12.81	12.96	12.81	12.88
3513	NYSE	MQY	Fri, Jul 31, 2009	12.90	12.99	12.85	12.85
3512	NYSE	MQY	Thu, Jul 30, 2009	12.95	13.00	12.91	12.92
3511	NYSE	MQY	Wed, Jul 29, 2009	12.92	13.05	12.83	13.05
3510	NYSE	MQY	Tue, Jul 28, 2009	12.86	12.90	12.79	12.85
3509	NYSE	MQY	Mon, Jul 27, 2009	12.95	12.98	12.85	12.93
3508	NYSE	MQY	Fri, Jul 24, 2009	12.92	12.92	12.66	12.86
3507	NYSE	MQY	Thu, Jul 23, 2009	12.72	12.95	12.72	12.88
3506	NYSE	MQY	Wed, Jul 22, 2009	12.64	12.72	12.55	12.71
3505	NYSE	MQY	Tue, Jul 21, 2009	12.70	12.72	12.61	12.64
3504	NYSE	MQY	Mon, Jul 20, 2009	12.65	12.75	12.60	12.65
3503	NYSE	MQY	Fri, Jul 17, 2009	12.84	12.92	12.68	12.70
3502	NYSE	MQY	Thu, Jul 16, 2009	12.90	12.90	12.77	12.86
3501	NYSE	MQY	Wed, Jul 15, 2009	12.86	12.94	12.85	12.88
3500	NYSE	MQY	Tue, Jul 14, 2009	13.12	13.13	12.75	12.92
3499	NYSE	MQY	Mon, Jul 13, 2009	12.70	12.92	12.70	12.88
3498	NYSE	MQY	Fri, Jul 10, 2009	12.70	12.82	12.65	12.82
3497	NYSE	MQY	Thu, Jul 9, 2009	12.65	12.70	12.59	12.70
3496	NYSE	MQY	Wed, Jul 8, 2009	12.38	12.73	12.37	12.66
3495	NYSE	MQY	Tue, Jul 7, 2009	12.46	12.46	12.35	12.36
3494	NYSE	MQY	Mon, Jul 6, 2009	12.30	12.49	12.30	12.43
3493	NYSE	MQY	Thu, Jul 2, 2009	12.25	12.46	12.25	12.46
3492	NYSE	MQY	Wed, Jul 1, 2009	12.14	12.33	12.05	12.33
3491	NYSE	MQY	Tue, Jun 30, 2009	12.24	12.25	12.10	12.14
3490	NYSE	MQY	Mon, Jun 29, 2009	12.35	12.36	12.14	12.20
3489	NYSE	MQY	Fri, Jun 26, 2009	12.48	12.53	12.35	12.35
3488	NYSE	MQY	Thu, Jun 25, 2009	12.42	12.50	12.38	12.40
3487	NYSE	MQY	Wed, Jun 24, 2009	12.52	12.52	12.43	12.48
3486	NYSE	MQY	Tue, Jun 23, 2009	12.40	12.56	12.40	12.49
3485	NYSE	MQY	Mon, Jun 22, 2009	12.22	12.45	12.20	12.44
3484	NYSE	MQY	Fri, Jun 19, 2009	12.26	12.30	12.23	12.27
3483	NYSE	MQY	Thu, Jun 18, 2009	12.17	12.38	12.17	12.30
3482	NYSE	MQY	Wed, Jun 17, 2009	12.12	12.29	12.01	12.22
3481	NYSE	MQY	Tue, Jun 16, 2009	11.91	12.19	11.91	12.19
3480	NYSE	MQY	Mon, Jun 15, 2009	11.80	12.00	11.80	11.91
3479	NYSE	MQY	Fri, Jun 12, 2009	12.20	12.21	11.77	11.95
3478	NYSE	MQY	Thu, Jun 11, 2009	12.11	12.25	12.11	12.20
3477	NYSE	MQY	Wed, Jun 10, 2009	12.40	12.45	12.22	12.29
3476	NYSE	MQY	Tue, Jun 9, 2009	12.40	12.44	12.30	12.39
3475	NYSE	MQY	Mon, Jun 8, 2009	12.41	12.48	12.36	12.36
3474	NYSE	MQY	Fri, Jun 5, 2009	12.66	12.70	12.51	12.53
3473	NYSE	MQY	Thu, Jun 4, 2009	12.70	12.73	12.61	12.70
3472	NYSE	MQY	Wed, Jun 3, 2009	12.65	12.71	12.62	12.68
3471	NYSE	MQY	Tue, Jun 2, 2009	12.58	12.73	12.57	12.65
3470	NYSE	MQY	Mon, Jun 1, 2009	12.51	12.64	12.51	12.54
3469	NYSE	MQY	Fri, May 29, 2009	12.60	12.60	12.44	12.54
3468	NYSE	MQY	Thu, May 28, 2009	12.56	12.61	12.48	12.52
3467	NYSE	MQY	Wed, May 27, 2009	12.51	12.65	12.51	12.56
3466	NYSE	MQY	Tue, May 26, 2009	12.44	12.58	12.44	12.58
3465	NYSE	MQY	Fri, May 22, 2009	12.67	12.68	12.56	12.57
3464	NYSE	MQY	Thu, May 21, 2009	12.67	12.70	12.63	12.68
3463	NYSE	MQY	Wed, May 20, 2009	12.65	12.73	12.61	12.68
3462	NYSE	MQY	Tue, May 19, 2009	12.65	12.83	12.65	12.72
3461	NYSE	MQY	Mon, May 18, 2009	12.61	12.69	12.58	12.65
3460	NYSE	MQY	Fri, May 15, 2009	12.60	12.80	12.55	12.62
3459	NYSE	MQY	Thu, May 14, 2009	12.45	12.65	12.45	12.64
3458	NYSE	MQY	Wed, May 13, 2009	12.51	12.60	12.45	12.45
3457	NYSE	MQY	Tue, May 12, 2009	12.55	12.65	12.41	12.65
3456	NYSE	MQY	Mon, May 11, 2009	12.58	12.63	12.44	12.55
3455	NYSE	MQY	Fri, May 8, 2009	12.40	12.75	12.38	12.75
3454	NYSE	MQY	Thu, May 7, 2009	12.37	12.45	12.27	12.40
3453	NYSE	MQY	Wed, May 6, 2009	12.27	12.37	12.19	12.25
3452	NYSE	MQY	Tue, May 5, 2009	12.20	12.32	12.20	12.30
3451	NYSE	MQY	Mon, May 4, 2009	12.39	12.52	12.22	12.28
3450	NYSE	MQY	Fri, May 1, 2009	12.38	12.39	12.30	12.35
3449	NYSE	MQY	Thu, Apr 30, 2009	12.18	12.34	12.13	12.34
3448	NYSE	MQY	Wed, Apr 29, 2009	12.38	12.40	12.05	12.20
3447	NYSE	MQY	Tue, Apr 28, 2009	12.40	12.43	12.33	12.36
3446	NYSE	MQY	Mon, Apr 27, 2009	12.36	12.53	12.27	12.38
3445	NYSE	MQY	Fri, Apr 24, 2009	12.45	12.74	12.44	12.51
3444	NYSE	MQY	Thu, Apr 23, 2009	12.31	12.57	12.24	12.48
3443	NYSE	MQY	Wed, Apr 22, 2009	12.19	12.39	12.12	12.22
3442	NYSE	MQY	Tue, Apr 21, 2009	11.87	12.19	11.87	12.15
3441	NYSE	MQY	Mon, Apr 20, 2009	11.92	12.00	11.86	11.99
3440	NYSE	MQY	Fri, Apr 17, 2009	11.85	11.95	11.84	11.95
3439	NYSE	MQY	Thu, Apr 16, 2009	11.74	11.84	11.69	11.82
3438	NYSE	MQY	Wed, Apr 15, 2009	11.64	11.71	11.55	11.71
3437	NYSE	MQY	Tue, Apr 14, 2009	11.51	11.65	11.50	11.61
3436	NYSE	MQY	Mon, Apr 13, 2009	11.70	11.71	11.58	11.64
3435	NYSE	MQY	Thu, Apr 9, 2009	11.79	11.87	11.79	11.83
3434	NYSE	MQY	Wed, Apr 8, 2009	11.80	11.80	11.70	11.75
3433	NYSE	MQY	Tue, Apr 7, 2009	11.85	11.85	11.73	11.75
3432	NYSE	MQY	Mon, Apr 6, 2009	11.89	11.89	11.70	11.85
3431	NYSE	MQY	Fri, Apr 3, 2009	11.84	11.91	11.71	11.84
3430	NYSE	MQY	Thu, Apr 2, 2009	11.69	11.91	11.60	11.88
3429	NYSE	MQY	Wed, Apr 1, 2009	11.45	11.62	11.37	11.58
3428	NYSE	MQY	Tue, Mar 31, 2009	11.33	11.46	11.31	11.45
3427	NYSE	MQY	Mon, Mar 30, 2009	11.56	11.56	11.20	11.33
3426	NYSE	MQY	Fri, Mar 27, 2009	11.40	11.62	11.40	11.55
3425	NYSE	MQY	Thu, Mar 26, 2009	11.45	11.54	11.38	11.46
3424	NYSE	MQY	Wed, Mar 25, 2009	11.21	11.39	11.21	11.34
3423	NYSE	MQY	Tue, Mar 24, 2009	11.43	11.43	11.17	11.31
3422	NYSE	MQY	Mon, Mar 23, 2009	11.35	11.49	11.31	11.36
3421	NYSE	MQY	Fri, Mar 20, 2009	11.19	11.30	11.15	11.29
3420	NYSE	MQY	Thu, Mar 19, 2009	11.09	11.23	11.00	11.14
3419	NYSE	MQY	Wed, Mar 18, 2009	11.06	11.08	10.98	11.08
3418	NYSE	MQY	Tue, Mar 17, 2009	11.10	11.10	10.96	11.05
3417	NYSE	MQY	Mon, Mar 16, 2009	11.03	11.10	10.99	11.01
3416	NYSE	MQY	Fri, Mar 13, 2009	11.03	11.16	11.01	11.03
3415	NYSE	MQY	Thu, Mar 12, 2009	10.88	11.14	10.88	11.03
3414	NYSE	MQY	Wed, Mar 11, 2009	11.20	11.20	10.96	11.04
3413	NYSE	MQY	Tue, Mar 10, 2009	10.94	11.28	10.91	11.02
3412	NYSE	MQY	Mon, Mar 9, 2009	11.15	11.15	10.79	10.86
3411	NYSE	MQY	Fri, Mar 6, 2009	11.04	11.22	10.92	11.11
3410	NYSE	MQY	Thu, Mar 5, 2009	11.30	11.30	10.95	11.15
3409	NYSE	MQY	Wed, Mar 4, 2009	11.07	11.43	11.07	11.33
3408	NYSE	MQY	Tue, Mar 3, 2009	11.20	11.20	10.94	11.13
3407	NYSE	MQY	Mon, Mar 2, 2009	11.45	11.48	11.05	11.20
3406	NYSE	MQY	Fri, Feb 27, 2009	11.39	11.59	11.38	11.49
3405	NYSE	MQY	Thu, Feb 26, 2009	11.45	11.68	11.42	11.45
3404	NYSE	MQY	Wed, Feb 25, 2009	11.30	11.48	11.07	11.40
3403	NYSE	MQY	Tue, Feb 24, 2009	10.41	11.18	10.16	11.18
3402	NYSE	MQY	Mon, Feb 23, 2009	10.98	11.19	10.47	10.50
3401	NYSE	MQY	Fri, Feb 20, 2009	11.47	11.48	10.61	11.09
3400	NYSE	MQY	Thu, Feb 19, 2009	11.49	11.55	11.37	11.46
3399	NYSE	MQY	Wed, Feb 18, 2009	11.81	11.92	11.56	11.59
3398	NYSE	MQY	Tue, Feb 17, 2009	12.21	12.21	11.60	11.92
3397	NYSE	MQY	Fri, Feb 13, 2009	12.21	12.35	12.15	12.30
3396	NYSE	MQY	Thu, Feb 12, 2009	12.42	12.42	12.20	12.27
3395	NYSE	MQY	Wed, Feb 11, 2009	12.32	12.81	12.25	12.55
3394	NYSE	MQY	Tue, Feb 10, 2009	12.30	12.72	12.26	12.42
3393	NYSE	MQY	Mon, Feb 9, 2009	12.31	12.48	12.24	12.48
3392	NYSE	MQY	Fri, Feb 6, 2009	12.45	12.54	12.35	12.54
3391	NYSE	MQY	Thu, Feb 5, 2009	12.18	12.59	12.10	12.57
3390	NYSE	MQY	Wed, Feb 4, 2009	12.05	12.28	12.03	12.16
3389	NYSE	MQY	Tue, Feb 3, 2009	11.85	12.14	11.85	12.05
3388	NYSE	MQY	Mon, Feb 2, 2009	11.85	12.02	11.83	11.91
3387	NYSE	MQY	Fri, Jan 30, 2009	12.34	12.37	11.72	11.85
3386	NYSE	MQY	Thu, Jan 29, 2009	12.20	12.33	12.15	12.25
3385	NYSE	MQY	Wed, Jan 28, 2009	12.23	12.34	12.05	12.30
3384	NYSE	MQY	Tue, Jan 27, 2009	12.24	12.47	12.10	12.20
3383	NYSE	MQY	Mon, Jan 26, 2009	11.95	12.30	11.85	12.24
3382	NYSE	MQY	Fri, Jan 23, 2009	11.74	12.40	11.65	11.97
3381	NYSE	MQY	Thu, Jan 22, 2009	11.95	12.04	11.68	11.80
3380	NYSE	MQY	Wed, Jan 21, 2009	12.03	12.07	11.67	11.95
3379	NYSE	MQY	Tue, Jan 20, 2009	11.86	12.13	11.86	12.03
3378	NYSE	MQY	Fri, Jan 16, 2009	11.56	12.13	11.46	11.90
3377	NYSE	MQY	Thu, Jan 15, 2009	11.37	11.61	11.23	11.60
3376	NYSE	MQY	Wed, Jan 14, 2009	11.72	11.79	11.22	11.41
3375	NYSE	MQY	Tue, Jan 13, 2009	12.06	12.24	11.65	11.69
3374	NYSE	MQY	Mon, Jan 12, 2009	11.90	12.25	11.83	12.15
3373	NYSE	MQY	Fri, Jan 9, 2009	12.00	12.29	11.90	11.96
3372	NYSE	MQY	Thu, Jan 8, 2009	11.61	12.30	11.60	12.17
3371	NYSE	MQY	Wed, Jan 7, 2009	11.62	11.94	11.57	11.58
3370	NYSE	MQY	Tue, Jan 6, 2009	11.59	11.75	11.53	11.72
3369	NYSE	MQY	Mon, Jan 5, 2009	10.67	11.67	10.67	11.54
3368	NYSE	MQY	Fri, Jan 2, 2009	10.09	10.71	10.07	10.70
3367	NYSE	MQY	Wed, Dec 31, 2008	10.08	10.45	10.01	10.10
3366	NYSE	MQY	Tue, Dec 30, 2008	9.85	10.48	9.82	10.10
3365	NYSE	MQY	Mon, Dec 29, 2008	10.10	10.15	9.74	9.84
3364	NYSE	MQY	Fri, Dec 26, 2008	10.30	10.35	10.01	10.13
3363	NYSE	MQY	Wed, Dec 24, 2008	11.00	11.00	10.02	10.19
3362	NYSE	MQY	Tue, Dec 23, 2008	10.45	10.63	9.93	10.53
3361	NYSE	MQY	Mon, Dec 22, 2008	9.91	10.40	9.91	10.30
3360	NYSE	MQY	Fri, Dec 19, 2008	9.82	10.04	9.80	10.00
3359	NYSE	MQY	Thu, Dec 18, 2008	9.80	10.30	9.76	9.87
3358	NYSE	MQY	Wed, Dec 17, 2008	9.32	10.01	9.32	9.94
3357	NYSE	MQY	Tue, Dec 16, 2008	8.80	9.49	8.69	9.32
3356	NYSE	MQY	Mon, Dec 15, 2008	8.63	9.15	8.55	8.98
3355	NYSE	MQY	Fri, Dec 12, 2008	8.74	9.11	8.52	8.81
3354	NYSE	MQY	Thu, Dec 11, 2008	8.91	9.15	8.66	8.66
3353	NYSE	MQY	Wed, Dec 10, 2008	8.51	9.08	8.51	8.98
3352	NYSE	MQY	Tue, Dec 9, 2008	9.02	9.18	8.72	8.78
3351	NYSE	MQY	Mon, Dec 8, 2008	8.92	9.12	8.80	8.90
3350	NYSE	MQY	Fri, Dec 5, 2008	9.81	9.82	9.01	9.19
3349	NYSE	MQY	Thu, Dec 4, 2008	9.91	10.04	9.65	9.68
3348	NYSE	MQY	Wed, Dec 3, 2008	9.80	10.10	9.65	10.08
3347	NYSE	MQY	Tue, Dec 2, 2008	9.60	9.85	9.50	9.78
3346	NYSE	MQY	Mon, Dec 1, 2008	10.20	10.30	9.74	9.91
3345	NYSE	MQY	Fri, Nov 28, 2008	9.92	10.15	9.73	10.13
3344	NYSE	MQY	Wed, Nov 26, 2008	9.81	9.83	9.55	9.80
3343	NYSE	MQY	Tue, Nov 25, 2008	9.81	10.08	9.80	9.84
3342	NYSE	MQY	Mon, Nov 24, 2008	9.89	10.15	9.58	9.83
3341	NYSE	MQY	Fri, Nov 21, 2008	9.51	10.01	9.45	9.90
3340	NYSE	MQY	Thu, Nov 20, 2008	9.76	10.10	9.47	9.55
3339	NYSE	MQY	Wed, Nov 19, 2008	9.97	9.99	9.50	9.76
3338	NYSE	MQY	Tue, Nov 18, 2008	10.36	10.62	9.96	10.10
3337	NYSE	MQY	Mon, Nov 17, 2008	10.51	10.58	10.43	10.44
3336	NYSE	MQY	Fri, Nov 14, 2008	10.40	10.72	10.24	10.69
3335	NYSE	MQY	Thu, Nov 13, 2008	10.65	10.75	10.26	10.42
3334	NYSE	MQY	Wed, Nov 12, 2008	11.05	11.29	10.58	10.58
3333	NYSE	MQY	Tue, Nov 11, 2008	11.33	11.34	11.11	11.26
3332	NYSE	MQY	Mon, Nov 10, 2008	11.25	11.34	11.06	11.28
3331	NYSE	MQY	Fri, Nov 7, 2008	11.50	11.51	11.05	11.26
3330	NYSE	MQY	Thu, Nov 6, 2008	11.00	11.49	10.99	11.40
3329	NYSE	MQY	Wed, Nov 5, 2008	10.85	11.46	10.85	11.24
3328	NYSE	MQY	Tue, Nov 4, 2008	11.00	11.80	10.80	11.25
3327	NYSE	MQY	Mon, Nov 3, 2008	10.85	10.93	10.55	10.78
3326	NYSE	MQY	Fri, Oct 31, 2008	10.68	11.39	10.32	10.90
3325	NYSE	MQY	Thu, Oct 30, 2008	10.41	11.14	10.41	10.64
3324	NYSE	MQY	Wed, Oct 29, 2008	10.65	10.88	10.44	10.64
3323	NYSE	MQY	Tue, Oct 28, 2008	10.50	10.65	10.37	10.54
3322	NYSE	MQY	Mon, Oct 27, 2008	10.20	10.87	10.20	10.47
3321	NYSE	MQY	Fri, Oct 24, 2008	10.25	11.00	10.25	10.62
3320	NYSE	MQY	Thu, Oct 23, 2008	9.79	10.31	9.79	10.31
3319	NYSE	MQY	Wed, Oct 22, 2008	9.31	9.63	9.27	9.50
3318	NYSE	MQY	Tue, Oct 21, 2008	9.32	9.45	9.21	9.30
3317	NYSE	MQY	Mon, Oct 20, 2008	9.19	9.47	9.14	9.39
3316	NYSE	MQY	Fri, Oct 17, 2008	8.82	9.23	8.80	9.10
3315	NYSE	MQY	Thu, Oct 16, 2008	8.81	9.15	8.52	9.10
3314	NYSE	MQY	Wed, Oct 15, 2008	9.07	9.07	8.50	8.62
3313	NYSE	MQY	Tue, Oct 14, 2008	10.20	10.20	9.25	9.29
3312	NYSE	MQY	Mon, Oct 13, 2008	8.03	9.31	8.03	9.25
3311	NYSE	MQY	Fri, Oct 10, 2008	7.87	8.07	6.60	7.90
3310	NYSE	MQY	Thu, Oct 9, 2008	9.34	9.39	8.24	8.54
3309	NYSE	MQY	Wed, Oct 8, 2008	10.00	10.00	8.61	9.45
3308	NYSE	MQY	Tue, Oct 7, 2008	10.45	10.60	10.05	10.11
3307	NYSE	MQY	Mon, Oct 6, 2008	11.55	11.63	10.13	10.45
3306	NYSE	MQY	Fri, Oct 3, 2008	11.61	11.90	11.60	11.63
3305	NYSE	MQY	Thu, Oct 2, 2008	12.00	12.00	11.60	11.69
3304	NYSE	MQY	Wed, Oct 1, 2008	11.55	11.73	11.22	11.54
3303	NYSE	MQY	Tue, Sep 30, 2008	11.10	11.27	10.85	11.15
3302	NYSE	MQY	Mon, Sep 29, 2008	11.80	11.80	11.09	11.10
3301	NYSE	MQY	Fri, Sep 26, 2008	11.90	11.96	11.76	11.94
3300	NYSE	MQY	Thu, Sep 25, 2008	11.51	12.00	11.51	12.00
3299	NYSE	MQY	Wed, Sep 24, 2008	11.47	11.64	11.37	11.64
3298	NYSE	MQY	Tue, Sep 23, 2008	11.71	11.71	11.24	11.35
3297	NYSE	MQY	Mon, Sep 22, 2008	12.40	12.40	11.72	11.95
3296	NYSE	MQY	Fri, Sep 19, 2008	12.01	12.92	12.01	12.50
3295	NYSE	MQY	Thu, Sep 18, 2008	12.20	12.59	11.60	11.77
3294	NYSE	MQY	Wed, Sep 17, 2008	12.36	12.53	12.17	12.41
3293	NYSE	MQY	Tue, Sep 16, 2008	12.84	12.84	12.45	12.54
3292	NYSE	MQY	Mon, Sep 15, 2008	12.97	13.03	12.31	12.73
3291	NYSE	MQY	Fri, Sep 12, 2008	13.02	13.11	13.01	13.08
3290	NYSE	MQY	Thu, Sep 11, 2008	13.04	13.09	13.02	13.09
3289	NYSE	MQY	Wed, Sep 10, 2008	13.12	13.13	13.03	13.10
3288	NYSE	MQY	Tue, Sep 9, 2008	13.16	13.16	13.07	13.09
3287	NYSE	MQY	Mon, Sep 8, 2008	13.08	13.15	13.08	13.14
3286	NYSE	MQY	Fri, Sep 5, 2008	13.10	13.15	13.04	13.09
3285	NYSE	MQY	Thu, Sep 4, 2008	13.19	13.19	13.08	13.12
3284	NYSE	MQY	Wed, Sep 3, 2008	13.17	13.19	13.12	13.16
3283	NYSE	MQY	Tue, Sep 2, 2008	13.10	13.20	13.05	13.17
3282	NYSE	MQY	Fri, Aug 29, 2008	13.09	13.09	12.95	12.96
3281	NYSE	MQY	Thu, Aug 28, 2008	12.95	13.00	12.94	12.94
3280	NYSE	MQY	Wed, Aug 27, 2008	12.95	13.00	12.87	12.98
3279	NYSE	MQY	Tue, Aug 26, 2008	12.72	13.00	12.72	12.95
3278	NYSE	MQY	Mon, Aug 25, 2008	12.69	12.75	12.65	12.75
3277	NYSE	MQY	Fri, Aug 22, 2008	12.61	12.75	12.61	12.68
3276	NYSE	MQY	Thu, Aug 21, 2008	12.68	12.70	12.62	12.70
3275	NYSE	MQY	Wed, Aug 20, 2008	12.59	12.66	12.57	12.63
3274	NYSE	MQY	Tue, Aug 19, 2008	12.71	12.76	12.60	12.60
3273	NYSE	MQY	Mon, Aug 18, 2008	12.64	12.79	12.62	12.79
3272	NYSE	MQY	Fri, Aug 15, 2008	12.67	12.75	12.65	12.65
3271	NYSE	MQY	Thu, Aug 14, 2008	12.62	12.75	12.62	12.74
3270	NYSE	MQY	Wed, Aug 13, 2008	12.65	12.74	12.65	12.69
3269	NYSE	MQY	Tue, Aug 12, 2008	12.84	12.89	12.76	12.80
3268	NYSE	MQY	Mon, Aug 11, 2008	12.95	12.95	12.87	12.93
3267	NYSE	MQY	Fri, Aug 8, 2008	12.96	13.01	12.81	13.01
3266	NYSE	MQY	Thu, Aug 7, 2008	12.80	12.85	12.74	12.82
3265	NYSE	MQY	Wed, Aug 6, 2008	12.78	12.85	12.70	12.82
3264	NYSE	MQY	Tue, Aug 5, 2008	12.70	12.82	12.68	12.79
3263	NYSE	MQY	Mon, Aug 4, 2008	12.67	12.82	12.67	12.80
3262	NYSE	MQY	Fri, Aug 1, 2008	12.77	12.81	12.66	12.70
3261	NYSE	MQY	Thu, Jul 31, 2008	12.72	12.78	12.70	12.77
3260	NYSE	MQY	Wed, Jul 30, 2008	12.65	12.76	12.61	12.72
3259	NYSE	MQY	Tue, Jul 29, 2008	12.61	12.67	12.58	12.67
3258	NYSE	MQY	Mon, Jul 28, 2008	12.54	12.61	12.54	12.58
3257	NYSE	MQY	Fri, Jul 25, 2008	12.58	12.59	12.48	12.53
3256	NYSE	MQY	Thu, Jul 24, 2008	12.56	12.61	12.54	12.58
3255	NYSE	MQY	Wed, Jul 23, 2008	12.70	12.70	12.59	12.66
3254	NYSE	MQY	Tue, Jul 22, 2008	12.41	12.67	12.39	12.64
3253	NYSE	MQY	Mon, Jul 21, 2008	12.45	12.53	12.42	12.53
3252	NYSE	MQY	Fri, Jul 18, 2008	12.66	12.66	12.48	12.50
3251	NYSE	MQY	Thu, Jul 17, 2008	12.67	12.87	12.63	12.67
3250	NYSE	MQY	Wed, Jul 16, 2008	12.68	12.68	12.62	12.63
3249	NYSE	MQY	Tue, Jul 15, 2008	13.00	13.00	12.67	12.71
3248	NYSE	MQY	Mon, Jul 14, 2008	13.02	13.15	12.99	13.02
3247	NYSE	MQY	Fri, Jul 11, 2008	13.07	13.19	13.07	13.11
3246	NYSE	MQY	Thu, Jul 10, 2008	13.25	13.25	13.13	13.20
3245	NYSE	MQY	Wed, Jul 9, 2008	13.29	13.29	13.09	13.26
3244	NYSE	MQY	Tue, Jul 8, 2008	13.08	13.14	13.04	13.14
3243	NYSE	MQY	Mon, Jul 7, 2008	13.05	13.11	13.05	13.06
3242	NYSE	MQY	Thu, Jul 3, 2008	13.06	13.08	12.99	13.01
3241	NYSE	MQY	Wed, Jul 2, 2008	12.95	13.09	12.95	13.08
3240	NYSE	MQY	Tue, Jul 1, 2008	12.94	12.98	12.90	12.97
3239	NYSE	MQY	Mon, Jun 30, 2008	12.90	12.93	12.84	12.90
3238	NYSE	MQY	Fri, Jun 27, 2008	12.85	12.91	12.81	12.83
3237	NYSE	MQY	Thu, Jun 26, 2008	12.80	13.14	12.80	12.90
3236	NYSE	MQY	Wed, Jun 25, 2008	12.93	12.93	12.82	12.87
3235	NYSE	MQY	Tue, Jun 24, 2008	12.75	12.96	12.75	12.96
3234	NYSE	MQY	Mon, Jun 23, 2008	13.15	13.15	12.80	12.85
3233	NYSE	MQY	Fri, Jun 20, 2008	13.12	13.13	12.96	13.09
3232	NYSE	MQY	Thu, Jun 19, 2008	13.05	13.14	13.04	13.10
3231	NYSE	MQY	Wed, Jun 18, 2008	13.26	13.26	13.08	13.11
3230	NYSE	MQY	Tue, Jun 17, 2008	13.31	13.33	13.28	13.30
3229	NYSE	MQY	Mon, Jun 16, 2008	13.39	13.39	13.27	13.33
3228	NYSE	MQY	Fri, Jun 13, 2008	13.42	13.42	13.26	13.31
3227	NYSE	MQY	Thu, Jun 12, 2008	13.70	13.70	13.25	13.27
3226	NYSE	MQY	Wed, Jun 11, 2008	13.46	13.51	13.44	13.45
3225	NYSE	MQY	Tue, Jun 10, 2008	13.49	13.55	13.48	13.53
3224	NYSE	MQY	Mon, Jun 9, 2008	13.47	13.56	13.46	13.54
3223	NYSE	MQY	Fri, Jun 6, 2008	13.49	13.55	13.48	13.50
3222	NYSE	MQY	Thu, Jun 5, 2008	13.50	13.57	13.42	13.57
3221	NYSE	MQY	Wed, Jun 4, 2008	13.52	13.56	13.47	13.48
3220	NYSE	MQY	Tue, Jun 3, 2008	13.53	13.59	13.50	13.54
3219	NYSE	MQY	Mon, Jun 2, 2008	13.58	13.63	13.51	13.55
3218	NYSE	MQY	Fri, May 30, 2008	13.57	13.60	13.54	13.59
3217	NYSE	MQY	Thu, May 29, 2008	13.60	13.64	13.56	13.59
3216	NYSE	MQY	Wed, May 28, 2008	13.63	13.65	13.56	13.59
3215	NYSE	MQY	Tue, May 27, 2008	13.57	13.63	13.53	13.57
3214	NYSE	MQY	Fri, May 23, 2008	13.52	13.58	13.52	13.54
3213	NYSE	MQY	Thu, May 22, 2008	13.59	13.68	13.52	13.56
3212	NYSE	MQY	Wed, May 21, 2008	13.60	13.68	13.53	13.53
3211	NYSE	MQY	Tue, May 20, 2008	13.58	13.63	13.55	13.57
3210	NYSE	MQY	Mon, May 19, 2008	13.60	13.64	13.55	13.55
3209	NYSE	MQY	Fri, May 16, 2008	13.69	13.69	13.58	13.60
3208	NYSE	MQY	Thu, May 15, 2008	13.70	13.70	13.57	13.68
3207	NYSE	MQY	Wed, May 14, 2008	13.56	13.64	13.56	13.63
3206	NYSE	MQY	Tue, May 13, 2008	13.58	13.59	13.53	13.55
3205	NYSE	MQY	Mon, May 12, 2008	13.56	13.62	13.51	13.62
3204	NYSE	MQY	Fri, May 9, 2008	13.46	13.56	13.46	13.56
3203	NYSE	MQY	Thu, May 8, 2008	13.46	13.51	13.45	13.49
3202	NYSE	MQY	Wed, May 7, 2008	13.45	13.54	13.45	13.52
3201	NYSE	MQY	Tue, May 6, 2008	13.37	13.50	13.37	13.48
3200	NYSE	MQY	Mon, May 5, 2008	13.45	13.48	13.38	13.41
3199	NYSE	MQY	Fri, May 2, 2008	13.48	13.48	13.35	13.44
3198	NYSE	MQY	Thu, May 1, 2008	13.47	13.51	13.45	13.45
3197	NYSE	MQY	Wed, Apr 30, 2008	13.50	13.52	13.45	13.49
3196	NYSE	MQY	Tue, Apr 29, 2008	13.48	13.53	13.46	13.49
3195	NYSE	MQY	Mon, Apr 28, 2008	13.41	13.58	13.41	13.56
3194	NYSE	MQY	Fri, Apr 25, 2008	13.44	13.53	13.44	13.46
3193	NYSE	MQY	Thu, Apr 24, 2008	13.60	13.63	13.46	13.46
3192	NYSE	MQY	Wed, Apr 23, 2008	13.61	13.64	13.55	13.56
3191	NYSE	MQY	Tue, Apr 22, 2008	13.63	13.64	13.59	13.64
3190	NYSE	MQY	Mon, Apr 21, 2008	13.55	13.57	13.52	13.56
3189	NYSE	MQY	Fri, Apr 18, 2008	13.58	13.67	13.57	13.59
3188	NYSE	MQY	Thu, Apr 17, 2008	13.49	13.55	13.48	13.53
3187	NYSE	MQY	Wed, Apr 16, 2008	13.43	13.52	13.39	13.50
3186	NYSE	MQY	Tue, Apr 15, 2008	13.46	13.50	13.30	13.34
3185	NYSE	MQY	Mon, Apr 14, 2008	13.48	13.60	13.46	13.48
3184	NYSE	MQY	Fri, Apr 11, 2008	13.56	13.64	13.47	13.51
3183	NYSE	MQY	Thu, Apr 10, 2008	13.45	13.61	13.40	13.61
3182	NYSE	MQY	Wed, Apr 9, 2008	13.30	13.48	13.30	13.45
3181	NYSE	MQY	Tue, Apr 8, 2008	13.42	13.44	13.35	13.35
3180	NYSE	MQY	Mon, Apr 7, 2008	13.31	13.45	13.29	13.45
3179	NYSE	MQY	Fri, Apr 4, 2008	13.39	13.39	13.26	13.35
3178	NYSE	MQY	Thu, Apr 3, 2008	13.13	13.34	13.13	13.34
3177	NYSE	MQY	Wed, Apr 2, 2008	13.16	13.24	13.12	13.19
3176	NYSE	MQY	Tue, Apr 1, 2008	13.08	13.17	13.07	13.16
3175	NYSE	MQY	Mon, Mar 31, 2008	12.94	13.01	12.86	13.01
3174	NYSE	MQY	Fri, Mar 28, 2008	12.80	12.87	12.80	12.85
3173	NYSE	MQY	Thu, Mar 27, 2008	12.88	12.89	12.80	12.82
3172	NYSE	MQY	Wed, Mar 26, 2008	12.78	12.89	12.75	12.84
3171	NYSE	MQY	Tue, Mar 25, 2008	12.65	12.74	12.64	12.73
3170	NYSE	MQY	Mon, Mar 24, 2008	12.56	12.69	12.56	12.68
3169	NYSE	MQY	Thu, Mar 20, 2008	12.50	12.62	12.50	12.62
3168	NYSE	MQY	Wed, Mar 19, 2008	12.58	12.68	12.57	12.57
3167	NYSE	MQY	Tue, Mar 18, 2008	12.32	12.71	12.32	12.61
3166	NYSE	MQY	Mon, Mar 17, 2008	12.54	12.54	12.32	12.42
3165	NYSE	MQY	Fri, Mar 14, 2008	12.55	12.68	12.46	12.56
3164	NYSE	MQY	Thu, Mar 13, 2008	12.50	12.85	12.50	12.60
3163	NYSE	MQY	Wed, Mar 12, 2008	12.66	12.74	12.57	12.60
3162	NYSE	MQY	Tue, Mar 11, 2008	12.90	12.96	12.72	12.77
3161	NYSE	MQY	Mon, Mar 10, 2008	12.93	12.99	12.85	12.86
3160	NYSE	MQY	Fri, Mar 7, 2008	12.99	13.08	12.85	12.97
3159	NYSE	MQY	Thu, Mar 6, 2008	13.20	13.24	12.96	13.01
3158	NYSE	MQY	Wed, Mar 5, 2008	13.10	13.28	13.04	13.18
3157	NYSE	MQY	Tue, Mar 4, 2008	12.87	12.94	12.19	12.94
3156	NYSE	MQY	Mon, Mar 3, 2008	12.60	12.82	12.60	12.82
3155	NYSE	MQY	Fri, Feb 29, 2008	12.69	12.74	12.55	12.62
3154	NYSE	MQY	Thu, Feb 28, 2008	13.11	13.11	12.87	12.90
3153	NYSE	MQY	Wed, Feb 27, 2008	13.30	13.33	13.14	13.19
3152	NYSE	MQY	Tue, Feb 26, 2008	13.32	13.35	13.27	13.30
3151	NYSE	MQY	Mon, Feb 25, 2008	13.28	13.33	13.20	13.30
3150	NYSE	MQY	Fri, Feb 22, 2008	13.28	13.32	13.05	13.16
3149	NYSE	MQY	Thu, Feb 21, 2008	13.48	13.48	13.28	13.32
3148	NYSE	MQY	Wed, Feb 20, 2008	13.46	13.59	13.36	13.54
3147	NYSE	MQY	Tue, Feb 19, 2008	13.67	14.10	13.37	13.69
3146	NYSE	MQY	Fri, Feb 15, 2008	12.76	13.25	12.58	13.24
3145	NYSE	MQY	Thu, Feb 14, 2008	13.48	13.48	13.01	13.02
3144	NYSE	MQY	Wed, Feb 13, 2008	13.93	13.98	13.48	13.55
3143	NYSE	MQY	Tue, Feb 12, 2008	13.95	14.04	13.95	14.00
3142	NYSE	MQY	Mon, Feb 11, 2008	13.96	14.02	13.95	13.99
3141	NYSE	MQY	Fri, Feb 8, 2008	13.91	14.02	13.90	14.00
3140	NYSE	MQY	Thu, Feb 7, 2008	13.97	14.10	13.97	13.97
3139	NYSE	MQY	Wed, Feb 6, 2008	14.06	14.06	13.99	13.99
3138	NYSE	MQY	Tue, Feb 5, 2008	13.94	14.09	13.93	14.09
3137	NYSE	MQY	Mon, Feb 4, 2008	13.94	13.99	13.92	13.99
3136	NYSE	MQY	Fri, Feb 1, 2008	13.90	13.97	13.82	13.88
3135	NYSE	MQY	Thu, Jan 31, 2008	13.97	13.97	13.86	13.90
3134	NYSE	MQY	Wed, Jan 30, 2008	13.96	14.01	13.96	13.98
3133	NYSE	MQY	Tue, Jan 29, 2008	13.95	13.99	13.92	13.99
3132	NYSE	MQY	Mon, Jan 28, 2008	13.90	13.94	13.88	13.94
3131	NYSE	MQY	Fri, Jan 25, 2008	14.04	14.04	13.90	13.95
3130	NYSE	MQY	Thu, Jan 24, 2008	14.04	14.07	14.00	14.04
3129	NYSE	MQY	Wed, Jan 23, 2008	13.85	14.04	13.83	14.02
3128	NYSE	MQY	Tue, Jan 22, 2008	13.38	13.86	13.37	13.86
3127	NYSE	MQY	Fri, Jan 18, 2008	13.80	13.84	13.49	13.57
3126	NYSE	MQY	Thu, Jan 17, 2008	14.05	14.08	13.76	13.83
3125	NYSE	MQY	Wed, Jan 16, 2008	14.11	14.16	14.07	14.11
3124	NYSE	MQY	Tue, Jan 15, 2008	14.05	14.13	14.01	14.09
3123	NYSE	MQY	Mon, Jan 14, 2008	13.96	14.09	13.91	14.06
3122	NYSE	MQY	Fri, Jan 11, 2008	13.94	13.99	13.94	13.96
3121	NYSE	MQY	Thu, Jan 10, 2008	13.94	13.95	13.89	13.93
3120	NYSE	MQY	Wed, Jan 9, 2008	13.95	13.95	13.84	13.88
3119	NYSE	MQY	Tue, Jan 8, 2008	13.82	13.94	13.81	13.86
3118	NYSE	MQY	Mon, Jan 7, 2008	13.76	13.84	13.76	13.81
3117	NYSE	MQY	Fri, Jan 4, 2008	13.85	13.85	13.70	13.80
3116	NYSE	MQY	Thu, Jan 3, 2008	13.35	13.75	13.35	13.61
3115	NYSE	MQY	Wed, Jan 2, 2008	13.29	13.34	13.22	13.34
3114	NYSE	MQY	Mon, Dec 31, 2007	13.14	13.31	13.14	13.21
3113	NYSE	MQY	Fri, Dec 28, 2007	13.15	13.15	13.01	13.06
3112	NYSE	MQY	Thu, Dec 27, 2007	12.92	13.08	12.92	13.01
3111	NYSE	MQY	Wed, Dec 26, 2007	13.00	13.07	12.95	12.95
3110	NYSE	MQY	Mon, Dec 24, 2007	12.78	13.07	12.78	12.96
3109	NYSE	MQY	Fri, Dec 21, 2007	13.10	13.10	12.91	12.94
3108	NYSE	MQY	Thu, Dec 20, 2007	12.94	13.07	12.93	13.00
3107	NYSE	MQY	Wed, Dec 19, 2007	13.05	13.09	12.91	13.02
3106	NYSE	MQY	Tue, Dec 18, 2007	12.96	13.12	12.96	13.06
3105	NYSE	MQY	Mon, Dec 17, 2007	13.24	13.27	13.06	13.06
3104	NYSE	MQY	Fri, Dec 14, 2007	13.25	13.32	13.19	13.20
3103	NYSE	MQY	Thu, Dec 13, 2007	13.24	13.48	13.24	13.25
3102	NYSE	MQY	Wed, Dec 12, 2007	13.48	13.48	13.25	13.26
3101	NYSE	MQY	Tue, Dec 11, 2007	13.53	13.54	13.35	13.40
3100	NYSE	MQY	Mon, Dec 10, 2007	13.50	13.54	13.40	13.45
3099	NYSE	MQY	Fri, Dec 7, 2007	13.56	13.56	13.40	13.45
3098	NYSE	MQY	Thu, Dec 6, 2007	13.23	13.54	13.22	13.47
3097	NYSE	MQY	Wed, Dec 5, 2007	13.33	13.33	13.25	13.28
3096	NYSE	MQY	Tue, Dec 4, 2007	13.30	13.35	13.24	13.31
3095	NYSE	MQY	Mon, Dec 3, 2007	13.34	13.34	13.23	13.26
3094	NYSE	MQY	Fri, Nov 30, 2007	13.28	13.32	13.23	13.24
3093	NYSE	MQY	Thu, Nov 29, 2007	13.19	13.26	13.11	13.20
3092	NYSE	MQY	Wed, Nov 28, 2007	13.09	13.13	12.98	13.10
3091	NYSE	MQY	Tue, Nov 27, 2007	12.83	13.07	12.83	12.93
3090	NYSE	MQY	Mon, Nov 26, 2007	12.82	12.89	12.72	12.89
3089	NYSE	MQY	Fri, Nov 23, 2007	12.78	12.90	12.75	12.81
3088	NYSE	MQY	Wed, Nov 21, 2007	12.65	12.85	12.65	12.78
3087	NYSE	MQY	Tue, Nov 20, 2007	12.62	12.85	12.56	12.76
3086	NYSE	MQY	Mon, Nov 19, 2007	12.42	12.67	12.42	12.62
3085	NYSE	MQY	Fri, Nov 16, 2007	12.65	12.69	12.39	12.39
3084	NYSE	MQY	Thu, Nov 15, 2007	12.70	12.71	12.56	12.65
3083	NYSE	MQY	Wed, Nov 14, 2007	12.95	12.95	12.61	12.71
3082	NYSE	MQY	Tue, Nov 13, 2007	12.83	12.90	12.75	12.83
3081	NYSE	MQY	Mon, Nov 12, 2007	12.87	12.90	12.81	12.83
3080	NYSE	MQY	Fri, Nov 9, 2007	12.90	13.03	12.87	12.90
3079	NYSE	MQY	Thu, Nov 8, 2007	13.12	13.12	12.88	12.93
3078	NYSE	MQY	Wed, Nov 7, 2007	13.19	13.19	13.03	13.03
3077	NYSE	MQY	Tue, Nov 6, 2007	13.05	13.20	13.05	13.16
3076	NYSE	MQY	Mon, Nov 5, 2007	12.91	13.17	12.91	13.15
3075	NYSE	MQY	Fri, Nov 2, 2007	13.18	13.25	13.18	13.18
3074	NYSE	MQY	Thu, Nov 1, 2007	13.20	13.30	13.17	13.22
3073	NYSE	MQY	Wed, Oct 31, 2007	13.20	13.27	13.20	13.20
3072	NYSE	MQY	Tue, Oct 30, 2007	13.12	13.29	13.12	13.20
3071	NYSE	MQY	Mon, Oct 29, 2007	13.07	13.20	13.02	13.16
3070	NYSE	MQY	Fri, Oct 26, 2007	13.14	13.19	13.08	13.10
3069	NYSE	MQY	Thu, Oct 25, 2007	13.38	13.42	13.13	13.16
3068	NYSE	MQY	Wed, Oct 24, 2007	13.76	13.80	13.38	13.39
3067	NYSE	MQY	Tue, Oct 23, 2007	13.71	13.80	13.71	13.74
3066	NYSE	MQY	Mon, Oct 22, 2007	13.71	13.79	13.69	13.76
3065	NYSE	MQY	Fri, Oct 19, 2007	13.73	13.77	13.60	13.70
3064	NYSE	MQY	Thu, Oct 18, 2007	13.60	13.72	13.60	13.63
3063	NYSE	MQY	Wed, Oct 17, 2007	13.51	13.62	13.51	13.59
3062	NYSE	MQY	Tue, Oct 16, 2007	13.52	13.59	13.44	13.51
3061	NYSE	MQY	Mon, Oct 15, 2007	13.66	13.67	13.51	13.55
3060	NYSE	MQY	Fri, Oct 12, 2007	13.66	13.68	13.57	13.62
3059	NYSE	MQY	Thu, Oct 11, 2007	13.65	13.72	13.63	13.63
3058	NYSE	MQY	Wed, Oct 10, 2007	13.80	13.88	13.72	13.78
3057	NYSE	MQY	Tue, Oct 9, 2007	13.76	13.86	13.75	13.81
3056	NYSE	MQY	Mon, Oct 8, 2007	13.75	13.89	13.75	13.80
3055	NYSE	MQY	Fri, Oct 5, 2007	13.67	13.83	13.67	13.75
3054	NYSE	MQY	Thu, Oct 4, 2007	13.83	13.84	13.79	13.79
3053	NYSE	MQY	Wed, Oct 3, 2007	13.80	13.94	13.76	13.80
3052	NYSE	MQY	Tue, Oct 2, 2007	13.84	13.86	13.76	13.77
3051	NYSE	MQY	Mon, Oct 1, 2007	13.84	13.87	13.80	13.84
3050	NYSE	MQY	Fri, Sep 28, 2007	13.78	13.85	13.75	13.78
3049	NYSE	MQY	Thu, Sep 27, 2007	13.75	13.78	13.73	13.73
3048	NYSE	MQY	Wed, Sep 26, 2007	13.75	13.76	13.70	13.72
3047	NYSE	MQY	Tue, Sep 25, 2007	13.70	13.76	13.68	13.72
3046	NYSE	MQY	Mon, Sep 24, 2007	13.69	13.78	13.68	13.73
3045	NYSE	MQY	Fri, Sep 21, 2007	13.69	13.76	13.69	13.70
3044	NYSE	MQY	Thu, Sep 20, 2007	13.68	13.77	13.68	13.69
3043	NYSE	MQY	Wed, Sep 19, 2007	13.91	13.91	13.75	13.78
3042	NYSE	MQY	Tue, Sep 18, 2007	13.80	13.90	13.75	13.84
3041	NYSE	MQY	Mon, Sep 17, 2007	13.72	13.88	13.72	13.80
3040	NYSE	MQY	Fri, Sep 14, 2007	13.70	13.75	13.63	13.68
3039	NYSE	MQY	Thu, Sep 13, 2007	13.95	13.95	13.75	13.75
3038	NYSE	MQY	Wed, Sep 12, 2007	13.95	13.99	13.88	13.93
3037	NYSE	MQY	Tue, Sep 11, 2007	14.00	14.11	13.94	14.04
3036	NYSE	MQY	Mon, Sep 10, 2007	13.83	14.06	13.83	14.00
3035	NYSE	MQY	Fri, Sep 7, 2007	13.61	13.90	13.61	13.86
3034	NYSE	MQY	Thu, Sep 6, 2007	13.68	13.70	13.64	13.67
3033	NYSE	MQY	Wed, Sep 5, 2007	13.65	13.65	13.57	13.65
3032	NYSE	MQY	Tue, Sep 4, 2007	13.54	13.65	13.54	13.62
3031	NYSE	MQY	Fri, Aug 31, 2007	13.58	13.64	13.51	13.59
3030	NYSE	MQY	Thu, Aug 30, 2007	13.40	13.55	13.40	13.50
3029	NYSE	MQY	Wed, Aug 29, 2007	13.30	13.42	13.24	13.39
3028	NYSE	MQY	Tue, Aug 28, 2007	13.33	13.35	13.25	13.27
3027	NYSE	MQY	Mon, Aug 27, 2007	13.42	13.52	13.32	13.34
3026	NYSE	MQY	Fri, Aug 24, 2007	13.36	13.48	13.31	13.41
3025	NYSE	MQY	Thu, Aug 23, 2007	13.45	13.50	13.36	13.36
3024	NYSE	MQY	Wed, Aug 22, 2007	13.32	13.50	13.30	13.47
3023	NYSE	MQY	Tue, Aug 21, 2007	13.28	13.44	13.28	13.35
3022	NYSE	MQY	Mon, Aug 20, 2007	13.56	13.56	13.30	13.39
3021	NYSE	MQY	Fri, Aug 17, 2007	13.31	13.50	13.19	13.43
3020	NYSE	MQY	Thu, Aug 16, 2007	13.16	13.35	12.96	13.13
3019	NYSE	MQY	Wed, Aug 15, 2007	13.43	13.46	13.29	13.29
3018	NYSE	MQY	Tue, Aug 14, 2007	13.54	13.55	13.42	13.46
3017	NYSE	MQY	Mon, Aug 13, 2007	13.55	13.64	13.52	13.54
3016	NYSE	MQY	Fri, Aug 10, 2007	13.51	13.80	13.48	13.60
3015	NYSE	MQY	Thu, Aug 9, 2007	13.46	13.55	13.44	13.48
3014	NYSE	MQY	Wed, Aug 8, 2007	13.50	13.54	13.45	13.47
3013	NYSE	MQY	Tue, Aug 7, 2007	13.53	13.55	13.43	13.50
3012	NYSE	MQY	Mon, Aug 6, 2007	13.50	13.57	13.47	13.52
3011	NYSE	MQY	Fri, Aug 3, 2007	13.55	13.56	13.47	13.51
3010	NYSE	MQY	Thu, Aug 2, 2007	13.46	13.55	13.45	13.53
3009	NYSE	MQY	Wed, Aug 1, 2007	13.50	13.50	13.44	13.47
3008	NYSE	MQY	Tue, Jul 31, 2007	13.41	13.54	13.41	13.46
3007	NYSE	MQY	Mon, Jul 30, 2007	13.50	13.53	13.45	13.49
3006	NYSE	MQY	Fri, Jul 27, 2007	13.44	13.50	13.36	13.42
3005	NYSE	MQY	Thu, Jul 26, 2007	13.47	13.47	13.36	13.36
3004	NYSE	MQY	Wed, Jul 25, 2007	13.51	13.53	13.45	13.46
3003	NYSE	MQY	Tue, Jul 24, 2007	13.51	13.57	13.51	13.52
3002	NYSE	MQY	Mon, Jul 23, 2007	13.48	13.60	13.46	13.54
3001	NYSE	MQY	Fri, Jul 20, 2007	13.53	13.79	13.48	13.51
3000	NYSE	MQY	Thu, Jul 19, 2007	13.44	13.51	13.41	13.49
2999	NYSE	MQY	Wed, Jul 18, 2007	13.42	13.48	13.36	13.39
2998	NYSE	MQY	Tue, Jul 17, 2007	13.46	13.51	13.41	13.42
2997	NYSE	MQY	Mon, Jul 16, 2007	13.51	13.54	13.48	13.48
2996	NYSE	MQY	Fri, Jul 13, 2007	13.52	13.60	13.51	13.53
2995	NYSE	MQY	Thu, Jul 12, 2007	13.55	13.60	13.55	13.55
2994	NYSE	MQY	Wed, Jul 11, 2007	13.64	13.68	13.60	13.65
2993	NYSE	MQY	Tue, Jul 10, 2007	13.64	13.68	13.62	13.64
2992	NYSE	MQY	Mon, Jul 9, 2007	13.61	13.68	13.61	13.62
2991	NYSE	MQY	Fri, Jul 6, 2007	13.68	13.69	13.61	13.61
2990	NYSE	MQY	Thu, Jul 5, 2007	13.78	13.80	13.63	13.63
2989	NYSE	MQY	Tue, Jul 3, 2007	13.81	13.84	13.75	13.84
2988	NYSE	MQY	Mon, Jul 2, 2007	13.75	13.79	13.70	13.77
2987	NYSE	MQY	Fri, Jun 29, 2007	13.73	13.77	13.65	13.75
2986	NYSE	MQY	Thu, Jun 28, 2007	13.67	13.74	13.62	13.68
2985	NYSE	MQY	Wed, Jun 27, 2007	13.62	13.73	13.62	13.69
2984	NYSE	MQY	Tue, Jun 26, 2007	13.69	13.73	13.64	13.64
2983	NYSE	MQY	Mon, Jun 25, 2007	13.76	13.76	13.66	13.66
2982	NYSE	MQY	Fri, Jun 22, 2007	13.81	13.81	13.67	13.67
2981	NYSE	MQY	Thu, Jun 21, 2007	13.66	13.81	13.66	13.81
2980	NYSE	MQY	Wed, Jun 20, 2007	13.62	13.71	13.62	13.66
2979	NYSE	MQY	Tue, Jun 19, 2007	13.51	13.68	13.50	13.63
2978	NYSE	MQY	Mon, Jun 18, 2007	13.60	13.65	13.52	13.56
2977	NYSE	MQY	Fri, Jun 15, 2007	13.57	13.60	13.48	13.56
2976	NYSE	MQY	Thu, Jun 14, 2007	13.63	13.63	13.48	13.57
2975	NYSE	MQY	Wed, Jun 13, 2007	13.48	13.60	13.47	13.54
2974	NYSE	MQY	Tue, Jun 12, 2007	13.72	13.72	13.54	13.54
2973	NYSE	MQY	Mon, Jun 11, 2007	13.65	13.72	13.65	13.67
2972	NYSE	MQY	Fri, Jun 8, 2007	13.69	13.73	13.60	13.72
2971	NYSE	MQY	Thu, Jun 7, 2007	13.92	13.92	13.71	13.76
2970	NYSE	MQY	Wed, Jun 6, 2007	13.98	13.99	13.91	13.96
2969	NYSE	MQY	Tue, Jun 5, 2007	14.03	14.03	13.96	13.97
2968	NYSE	MQY	Mon, Jun 4, 2007	13.92	14.06	13.92	13.97
2967	NYSE	MQY	Fri, Jun 1, 2007	14.01	14.01	13.92	13.94
2966	NYSE	MQY	Thu, May 31, 2007	13.98	13.99	13.94	13.96
2965	NYSE	MQY	Wed, May 30, 2007	14.00	14.05	13.91	13.94
2964	NYSE	MQY	Tue, May 29, 2007	14.10	14.15	14.01	14.02
2963	NYSE	MQY	Fri, May 25, 2007	14.06	14.13	14.06	14.10
2962	NYSE	MQY	Thu, May 24, 2007	14.12	14.17	14.06	14.06
2961	NYSE	MQY	Wed, May 23, 2007	14.18	14.18	14.12	14.13
2960	NYSE	MQY	Tue, May 22, 2007	14.28	14.28	14.19	14.19
2959	NYSE	MQY	Mon, May 21, 2007	14.29	14.29	14.21	14.24
2958	NYSE	MQY	Fri, May 18, 2007	14.28	14.31	14.25	14.25
2957	NYSE	MQY	Thu, May 17, 2007	14.38	14.41	14.28	14.30
2956	NYSE	MQY	Wed, May 16, 2007	14.39	14.42	14.35	14.36
2955	NYSE	MQY	Tue, May 15, 2007	14.43	14.47	14.39	14.40
2954	NYSE	MQY	Mon, May 14, 2007	14.48	14.51	14.44	14.44
2953	NYSE	MQY	Fri, May 11, 2007	14.46	14.53	14.45	14.46
2952	NYSE	MQY	Thu, May 10, 2007	14.50	14.56	14.47	14.49
2951	NYSE	MQY	Wed, May 9, 2007	14.46	14.55	14.45	14.48
2950	NYSE	MQY	Tue, May 8, 2007	14.55	14.56	14.47	14.48
2949	NYSE	MQY	Mon, May 7, 2007	14.54	14.56	14.51	14.53
2948	NYSE	MQY	Fri, May 4, 2007	14.49	14.52	14.48	14.52
2947	NYSE	MQY	Thu, May 3, 2007	14.46	14.50	14.45	14.47
2946	NYSE	MQY	Wed, May 2, 2007	14.45	14.50	14.41	14.48
2945	NYSE	MQY	Tue, May 1, 2007	14.39	14.47	14.39	14.46
2944	NYSE	MQY	Mon, Apr 30, 2007	14.44	14.46	14.38	14.39
2943	NYSE	MQY	Fri, Apr 27, 2007	14.36	14.38	14.34	14.35
2942	NYSE	MQY	Thu, Apr 26, 2007	14.38	14.39	14.34	14.35
2941	NYSE	MQY	Wed, Apr 25, 2007	14.31	14.40	14.31	14.35
2940	NYSE	MQY	Tue, Apr 24, 2007	14.36	14.37	14.31	14.36
2939	NYSE	MQY	Mon, Apr 23, 2007	14.35	14.35	14.30	14.32
2938	NYSE	MQY	Fri, Apr 20, 2007	14.30	14.35	14.28	14.33
2937	NYSE	MQY	Thu, Apr 19, 2007	14.27	14.30	14.25	14.27
2936	NYSE	MQY	Wed, Apr 18, 2007	14.20	14.25	14.19	14.21
2935	NYSE	MQY	Tue, Apr 17, 2007	14.24	14.26	14.19	14.19
2934	NYSE	MQY	Mon, Apr 16, 2007	14.27	14.28	14.21	14.21
2933	NYSE	MQY	Fri, Apr 13, 2007	14.23	14.28	14.23	14.24
2932	NYSE	MQY	Thu, Apr 12, 2007	14.22	14.28	14.22	14.25
2931	NYSE	MQY	Wed, Apr 11, 2007	14.25	14.35	14.24	14.28
2930	NYSE	MQY	Tue, Apr 10, 2007	14.26	14.32	14.26	14.28
2929	NYSE	MQY	Mon, Apr 9, 2007	14.30	14.31	14.25	14.26
2928	NYSE	MQY	Thu, Apr 5, 2007	14.30	14.35	14.29	14.30
2927	NYSE	MQY	Wed, Apr 4, 2007	14.31	14.37	14.31	14.33
2926	NYSE	MQY	Tue, Apr 3, 2007	14.28	14.35	14.26	14.32
2925	NYSE	MQY	Mon, Apr 2, 2007	14.33	14.35	14.27	14.32
2924	NYSE	MQY	Fri, Mar 30, 2007	14.30	14.35	14.30	14.30
2923	NYSE	MQY	Thu, Mar 29, 2007	14.36	14.36	14.28	14.32
2922	NYSE	MQY	Wed, Mar 28, 2007	14.28	14.35	14.28	14.35
2921	NYSE	MQY	Tue, Mar 27, 2007	14.35	14.36	14.28	14.30
2920	NYSE	MQY	Mon, Mar 26, 2007	14.32	14.39	14.31	14.32
2919	NYSE	MQY	Fri, Mar 23, 2007	14.37	14.40	14.32	14.32
2918	NYSE	MQY	Thu, Mar 22, 2007	14.35	14.38	14.30	14.35
2917	NYSE	MQY	Wed, Mar 21, 2007	14.36	14.38	14.33	14.36
2916	NYSE	MQY	Tue, Mar 20, 2007	14.34	14.39	14.32	14.35
2915	NYSE	MQY	Mon, Mar 19, 2007	14.32	14.34	14.26	14.29
2914	NYSE	MQY	Fri, Mar 16, 2007	14.40	14.43	14.26	14.28
2913	NYSE	MQY	Thu, Mar 15, 2007	14.45	14.47	14.39	14.41
2912	NYSE	MQY	Wed, Mar 14, 2007	14.36	14.46	14.36	14.40
2911	NYSE	MQY	Tue, Mar 13, 2007	14.37	14.48	14.37	14.40
2910	NYSE	MQY	Mon, Mar 12, 2007	14.48	14.49	14.43	14.48
2909	NYSE	MQY	Fri, Mar 9, 2007	14.45	14.48	14.40	14.45
2908	NYSE	MQY	Thu, Mar 8, 2007	14.47	14.48	14.42	14.44
2907	NYSE	MQY	Wed, Mar 7, 2007	14.45	14.47	14.42	14.44
2906	NYSE	MQY	Tue, Mar 6, 2007	14.32	14.49	14.32	14.43
2905	NYSE	MQY	Mon, Mar 5, 2007	14.35	14.41	14.31	14.39
2904	NYSE	MQY	Fri, Mar 2, 2007	14.26	14.33	14.20	14.30
2903	NYSE	MQY	Thu, Mar 1, 2007	14.18	14.28	14.18	14.21
2902	NYSE	MQY	Wed, Feb 28, 2007	14.19	14.27	14.18	14.18
2901	NYSE	MQY	Tue, Feb 27, 2007	14.18	14.22	14.15	14.19
2900	NYSE	MQY	Mon, Feb 26, 2007	14.09	14.18	14.09	14.15
2899	NYSE	MQY	Fri, Feb 23, 2007	14.08	14.14	14.07	14.10
2898	NYSE	MQY	Thu, Feb 22, 2007	14.06	14.10	14.01	14.07
2897	NYSE	MQY	Wed, Feb 21, 2007	14.10	14.10	14.03	14.05
2896	NYSE	MQY	Tue, Feb 20, 2007	14.07	14.10	14.04	14.07
2895	NYSE	MQY	Fri, Feb 16, 2007	14.07	14.12	14.04	14.04
2894	NYSE	MQY	Thu, Feb 15, 2007	14.10	14.11	14.05	14.07
2893	NYSE	MQY	Wed, Feb 14, 2007	14.03	14.10	14.03	14.07
2892	NYSE	MQY	Tue, Feb 13, 2007	14.06	14.13	14.05	14.06
2891	NYSE	MQY	Mon, Feb 12, 2007	14.17	14.18	14.13	14.15
2890	NYSE	MQY	Fri, Feb 9, 2007	14.16	14.21	14.12	14.17
2889	NYSE	MQY	Thu, Feb 8, 2007	14.10	14.21	14.10	14.20
2888	NYSE	MQY	Wed, Feb 7, 2007	14.09	14.17	14.09	14.15
2887	NYSE	MQY	Tue, Feb 6, 2007	14.12	14.16	14.07	14.10
2886	NYSE	MQY	Mon, Feb 5, 2007	14.09	14.15	14.07	14.07
2885	NYSE	MQY	Fri, Feb 2, 2007	14.10	14.14	14.08	14.10
2884	NYSE	MQY	Thu, Feb 1, 2007	14.13	14.20	14.08	14.11
2883	NYSE	MQY	Wed, Jan 31, 2007	14.11	14.16	14.08	14.12
2882	NYSE	MQY	Tue, Jan 30, 2007	14.13	14.17	14.12	14.14
2881	NYSE	MQY	Mon, Jan 29, 2007	14.18	14.21	14.12	14.13
2880	NYSE	MQY	Fri, Jan 26, 2007	14.11	14.16	14.03	14.14
2879	NYSE	MQY	Thu, Jan 25, 2007	14.12	14.15	14.05	14.07
2878	NYSE	MQY	Wed, Jan 24, 2007	14.16	14.19	14.10	14.12
2877	NYSE	MQY	Tue, Jan 23, 2007	14.12	14.18	14.12	14.14
2876	NYSE	MQY	Mon, Jan 22, 2007	14.15	14.23	14.10	14.13
2875	NYSE	MQY	Fri, Jan 19, 2007	14.12	14.15	14.07	14.15
2874	NYSE	MQY	Thu, Jan 18, 2007	14.11	14.12	14.05	14.09
2873	NYSE	MQY	Wed, Jan 17, 2007	14.06	14.15	14.06	14.10
2872	NYSE	MQY	Tue, Jan 16, 2007	14.07	14.15	14.07	14.11
2871	NYSE	MQY	Fri, Jan 12, 2007	14.00	14.14	13.98	14.13
2870	NYSE	MQY	Thu, Jan 11, 2007	14.11	14.16	14.05	14.06
2869	NYSE	MQY	Wed, Jan 10, 2007	14.18	14.19	14.13	14.17
2868	NYSE	MQY	Tue, Jan 9, 2007	14.16	14.21	14.14	14.17
2867	NYSE	MQY	Mon, Jan 8, 2007	14.15	14.20	14.10	14.15
2866	NYSE	MQY	Fri, Jan 5, 2007	14.13	14.17	14.02	14.15
2865	NYSE	MQY	Thu, Jan 4, 2007	14.23	14.27	14.13	14.16
2864	NYSE	MQY	Wed, Jan 3, 2007	14.25	14.25	14.15	14.18
2863	NYSE	MQY	Fri, Dec 29, 2006	14.08	14.22	14.08	14.20
2862	NYSE	MQY	Thu, Dec 28, 2006	14.05	14.09	14.01	14.05
2861	NYSE	MQY	Wed, Dec 27, 2006	14.03	14.08	14.03	14.05
2860	NYSE	MQY	Tue, Dec 26, 2006	13.96	14.05	13.96	14.05
2859	NYSE	MQY	Fri, Dec 22, 2006	13.96	14.06	13.95	13.95
2858	NYSE	MQY	Thu, Dec 21, 2006	13.99	14.09	13.99	14.06
2857	NYSE	MQY	Wed, Dec 20, 2006	14.01	14.15	14.00	14.02
2856	NYSE	MQY	Tue, Dec 19, 2006	14.22	14.22	13.90	14.02
2855	NYSE	MQY	Mon, Dec 18, 2006	14.35	14.35	14.12	14.15
2854	NYSE	MQY	Fri, Dec 15, 2006	14.16	14.31	14.16	14.25
2853	NYSE	MQY	Thu, Dec 14, 2006	14.27	14.28	14.15	14.19
2852	NYSE	MQY	Wed, Dec 13, 2006	14.41	14.44	14.29	14.34
2851	NYSE	MQY	Tue, Dec 12, 2006	14.52	14.57	14.45	14.46
2850	NYSE	MQY	Mon, Dec 11, 2006	14.50	14.52	14.42	14.42
2849	NYSE	MQY	Fri, Dec 8, 2006	14.59	14.59	14.37	14.40
2848	NYSE	MQY	Thu, Dec 7, 2006	14.51	14.57	14.50	14.50
2847	NYSE	MQY	Wed, Dec 6, 2006	14.73	14.80	14.54	14.57
2846	NYSE	MQY	Tue, Dec 5, 2006	14.75	14.77	14.64	14.72
2845	NYSE	MQY	Mon, Dec 4, 2006	14.57	14.65	14.56	14.65
2844	NYSE	MQY	Fri, Dec 1, 2006	14.45	14.60	14.44	14.57
2843	NYSE	MQY	Thu, Nov 30, 2006	14.34	14.48	14.34	14.45
2842	NYSE	MQY	Wed, Nov 29, 2006	14.40	14.44	14.35	14.38
2841	NYSE	MQY	Tue, Nov 28, 2006	14.28	14.42	14.28	14.38
2840	NYSE	MQY	Mon, Nov 27, 2006	14.28	14.31	14.22	14.26
2839	NYSE	MQY	Fri, Nov 24, 2006	14.30	14.37	14.25	14.32
2838	NYSE	MQY	Wed, Nov 22, 2006	14.22	14.35	14.22	14.32
2837	NYSE	MQY	Tue, Nov 21, 2006	14.29	14.36	14.25	14.32
2836	NYSE	MQY	Mon, Nov 20, 2006	14.35	14.38	14.27	14.31
2835	NYSE	MQY	Fri, Nov 17, 2006	14.45	14.46	14.34	14.34
2834	NYSE	MQY	Thu, Nov 16, 2006	14.44	14.48	14.41	14.43
2833	NYSE	MQY	Wed, Nov 15, 2006	14.47	14.52	14.43	14.44
2832	NYSE	MQY	Tue, Nov 14, 2006	14.58	14.58	14.47	14.51
2831	NYSE	MQY	Mon, Nov 13, 2006	14.50	14.56	14.46	14.49
2830	NYSE	MQY	Fri, Nov 10, 2006	14.50	14.55	14.49	14.53
2829	NYSE	MQY	Thu, Nov 9, 2006	14.57	14.59	14.47	14.55
2828	NYSE	MQY	Wed, Nov 8, 2006	14.57	14.68	14.53	14.54
2827	NYSE	MQY	Tue, Nov 7, 2006	14.59	14.59	14.51	14.54
2826	NYSE	MQY	Mon, Nov 6, 2006	14.60	14.60	14.49	14.55
2825	NYSE	MQY	Fri, Nov 3, 2006	14.59	14.59	14.49	14.51
2824	NYSE	MQY	Thu, Nov 2, 2006	14.60	14.60	14.48	14.55
2823	NYSE	MQY	Wed, Nov 1, 2006	14.63	14.63	14.52	14.60
2822	NYSE	MQY	Tue, Oct 31, 2006	14.50	14.50	14.43	14.48
2821	NYSE	MQY	Mon, Oct 30, 2006	14.50	14.50	14.41	14.44
2820	NYSE	MQY	Fri, Oct 27, 2006	14.26	14.38	14.26	14.38
2819	NYSE	MQY	Thu, Oct 26, 2006	14.29	14.41	14.29	14.32
2818	NYSE	MQY	Wed, Oct 25, 2006	14.20	14.36	14.16	14.32
2817	NYSE	MQY	Tue, Oct 24, 2006	14.29	14.29	14.20	14.24
2816	NYSE	MQY	Mon, Oct 23, 2006	14.25	14.37	14.24	14.25
2815	NYSE	MQY	Fri, Oct 20, 2006	14.24	14.35	14.24	14.35
2814	NYSE	MQY	Thu, Oct 19, 2006	14.29	14.37	14.28	14.35
2813	NYSE	MQY	Wed, Oct 18, 2006	14.27	14.34	14.18	14.27
2812	NYSE	MQY	Tue, Oct 17, 2006	14.26	14.31	14.26	14.27
2811	NYSE	MQY	Mon, Oct 16, 2006	14.30	14.30	14.25	14.26
2810	NYSE	MQY	Fri, Oct 13, 2006	14.30	14.37	14.20	14.24
2809	NYSE	MQY	Thu, Oct 12, 2006	14.47	14.47	14.37	14.40
2808	NYSE	MQY	Wed, Oct 11, 2006	14.57	14.61	14.50	14.51
2807	NYSE	MQY	Tue, Oct 10, 2006	14.57	14.58	14.51	14.53
2806	NYSE	MQY	Mon, Oct 9, 2006	14.55	14.57	14.46	14.51
2805	NYSE	MQY	Fri, Oct 6, 2006	14.61	14.61	14.44	14.50
2804	NYSE	MQY	Thu, Oct 5, 2006	14.58	14.59	14.50	14.55
2803	NYSE	MQY	Wed, Oct 4, 2006	14.52	14.60	14.50	14.55
2802	NYSE	MQY	Tue, Oct 3, 2006	14.58	14.59	14.50	14.58
2801	NYSE	MQY	Mon, Oct 2, 2006	14.58	14.58	14.52	14.57
2800	NYSE	MQY	Fri, Sep 29, 2006	14.53	14.57	14.50	14.50
2799	NYSE	MQY	Thu, Sep 28, 2006	14.57	14.57	14.49	14.49
2798	NYSE	MQY	Wed, Sep 27, 2006	14.47	14.59	14.47	14.57
2797	NYSE	MQY	Tue, Sep 26, 2006	14.59	14.59	14.45	14.51
2796	NYSE	MQY	Mon, Sep 25, 2006	14.57	14.57	14.42	14.46
2795	NYSE	MQY	Fri, Sep 22, 2006	14.54	14.54	14.41	14.47
2794	NYSE	MQY	Thu, Sep 21, 2006	14.38	14.46	14.33	14.46
2793	NYSE	MQY	Wed, Sep 20, 2006	14.44	14.45	14.36	14.38
2792	NYSE	MQY	Tue, Sep 19, 2006	14.45	14.48	14.35	14.40
2791	NYSE	MQY	Mon, Sep 18, 2006	14.51	14.51	14.34	14.43
2790	NYSE	MQY	Fri, Sep 15, 2006	14.42	14.46	14.37	14.38
2789	NYSE	MQY	Thu, Sep 14, 2006	14.43	14.43	14.34	14.37
2788	NYSE	MQY	Wed, Sep 13, 2006	14.47	14.47	14.36	14.36
2787	NYSE	MQY	Tue, Sep 12, 2006	14.50	14.50	14.37	14.45
2786	NYSE	MQY	Mon, Sep 11, 2006	14.45	14.46	14.40	14.46
2785	NYSE	MQY	Fri, Sep 8, 2006	14.44	14.44	14.38	14.42
2784	NYSE	MQY	Thu, Sep 7, 2006	14.44	14.45	14.30	14.40
2783	NYSE	MQY	Wed, Sep 6, 2006	14.52	14.52	14.33	14.38
2782	NYSE	MQY	Tue, Sep 5, 2006	14.60	14.60	14.43	14.49
2781	NYSE	MQY	Fri, Sep 1, 2006	14.58	14.58	14.41	14.50
2780	NYSE	MQY	Thu, Aug 31, 2006	14.48	14.49	14.45	14.48
2779	NYSE	MQY	Wed, Aug 30, 2006	14.49	14.49	14.43	14.46
2778	NYSE	MQY	Tue, Aug 29, 2006	14.45	14.45	14.40	14.43
2777	NYSE	MQY	Mon, Aug 28, 2006	14.40	14.45	14.37	14.41
2776	NYSE	MQY	Fri, Aug 25, 2006	14.44	14.44	14.35	14.39
2775	NYSE	MQY	Thu, Aug 24, 2006	14.34	14.39	14.30	14.38
2774	NYSE	MQY	Wed, Aug 23, 2006	14.37	14.37	14.24	14.27
2773	NYSE	MQY	Tue, Aug 22, 2006	14.38	14.38	14.18	14.32
2772	NYSE	MQY	Mon, Aug 21, 2006	14.17	14.20	14.12	14.18
2771	NYSE	MQY	Fri, Aug 18, 2006	14.14	14.17	14.09	14.17
2770	NYSE	MQY	Thu, Aug 17, 2006	14.06	14.12	14.02	14.06
2769	NYSE	MQY	Wed, Aug 16, 2006	14.08	14.09	13.96	14.00
2768	NYSE	MQY	Tue, Aug 15, 2006	14.00	14.05	13.91	14.00
2767	NYSE	MQY	Mon, Aug 14, 2006	13.94	13.99	13.90	13.90
2766	NYSE	MQY	Fri, Aug 11, 2006	13.86	13.96	13.83	13.85
2765	NYSE	MQY	Thu, Aug 10, 2006	13.78	13.83	13.69	13.80
2764	NYSE	MQY	Wed, Aug 9, 2006	13.91	13.97	13.76	13.83
2763	NYSE	MQY	Tue, Aug 8, 2006	13.87	13.88	13.80	13.80
2762	NYSE	MQY	Mon, Aug 7, 2006	13.98	13.98	13.82	13.87
2761	NYSE	MQY	Fri, Aug 4, 2006	13.90	14.01	13.90	13.94
2760	NYSE	MQY	Thu, Aug 3, 2006	13.92	13.92	13.81	13.81
2759	NYSE	MQY	Wed, Aug 2, 2006	13.77	13.86	13.69	13.83
2758	NYSE	MQY	Tue, Aug 1, 2006	13.80	13.81	13.66	13.67
2757	NYSE	MQY	Mon, Jul 31, 2006	13.66	13.76	13.65	13.70
2756	NYSE	MQY	Fri, Jul 28, 2006	13.69	13.73	13.66	13.66
2755	NYSE	MQY	Thu, Jul 27, 2006	13.66	13.72	13.59	13.63
2754	NYSE	MQY	Wed, Jul 26, 2006	13.52	13.65	13.51	13.58
2753	NYSE	MQY	Tue, Jul 25, 2006	13.60	13.60	13.49	13.55
2752	NYSE	MQY	Mon, Jul 24, 2006	13.42	13.60	13.42	13.53
2751	NYSE	MQY	Fri, Jul 21, 2006	13.35	13.40	13.32	13.39
2750	NYSE	MQY	Thu, Jul 20, 2006	13.41	13.47	13.33	13.33
2749	NYSE	MQY	Wed, Jul 19, 2006	13.45	13.45	13.36	13.44
2748	NYSE	MQY	Tue, Jul 18, 2006	13.35	13.39	13.30	13.31
2747	NYSE	MQY	Mon, Jul 17, 2006	13.42	13.44	13.36	13.44
2746	NYSE	MQY	Fri, Jul 14, 2006	13.41	13.46	13.39	13.40
2745	NYSE	MQY	Thu, Jul 13, 2006	13.50	13.50	13.36	13.37
2744	NYSE	MQY	Wed, Jul 12, 2006	13.56	13.57	13.41	13.50
2743	NYSE	MQY	Tue, Jul 11, 2006	13.35	13.46	13.31	13.40
2742	NYSE	MQY	Mon, Jul 10, 2006	13.31	13.35	13.30	13.35
2741	NYSE	MQY	Fri, Jul 7, 2006	13.42	13.42	13.32	13.39
2740	NYSE	MQY	Thu, Jul 6, 2006	13.34	13.36	13.30	13.34
2739	NYSE	MQY	Wed, Jul 5, 2006	13.26	13.32	13.25	13.30
2738	NYSE	MQY	Mon, Jul 3, 2006	13.26	13.29	13.22	13.26
2737	NYSE	MQY	Fri, Jun 30, 2006	13.25	13.28	13.20	13.20
2736	NYSE	MQY	Thu, Jun 29, 2006	13.17	13.23	13.15	13.22
2735	NYSE	MQY	Wed, Jun 28, 2006	13.20	13.25	13.09	13.17
2734	NYSE	MQY	Tue, Jun 27, 2006	13.21	13.25	13.15	13.15
2733	NYSE	MQY	Mon, Jun 26, 2006	13.21	13.22	13.11	13.19
2732	NYSE	MQY	Fri, Jun 23, 2006	13.23	13.34	12.90	13.19
2731	NYSE	MQY	Thu, Jun 22, 2006	13.42	13.45	13.30	13.30
2730	NYSE	MQY	Wed, Jun 21, 2006	13.43	13.47	13.39	13.39
2729	NYSE	MQY	Tue, Jun 20, 2006	13.46	13.47	13.42	13.42
2728	NYSE	MQY	Mon, Jun 19, 2006	13.58	13.60	13.42	13.50
2727	NYSE	MQY	Fri, Jun 16, 2006	13.48	13.49	13.41	13.48
2726	NYSE	MQY	Thu, Jun 15, 2006	13.44	13.50	13.41	13.45
2725	NYSE	MQY	Wed, Jun 14, 2006	13.60	13.63	13.39	13.50
2724	NYSE	MQY	Tue, Jun 13, 2006	13.59	13.61	13.53	13.55
2723	NYSE	MQY	Mon, Jun 12, 2006	13.80	13.80	13.54	13.55
2722	NYSE	MQY	Fri, Jun 9, 2006	13.82	13.82	13.67	13.73
2721	NYSE	MQY	Thu, Jun 8, 2006	13.76	13.83	13.75	13.83
2720	NYSE	MQY	Wed, Jun 7, 2006	13.92	13.92	13.72	13.76
2719	NYSE	MQY	Tue, Jun 6, 2006	13.84	13.85	13.75	13.83
2718	NYSE	MQY	Mon, Jun 5, 2006	13.97	13.97	13.81	13.81
2717	NYSE	MQY	Fri, Jun 2, 2006	14.11	14.11	13.93	13.97
2716	NYSE	MQY	Thu, Jun 1, 2006	13.85	13.90	13.78	13.88
2715	NYSE	MQY	Wed, May 31, 2006	13.77	13.85	13.76	13.77
2714	NYSE	MQY	Tue, May 30, 2006	13.78	13.80	13.70	13.74
2713	NYSE	MQY	Fri, May 26, 2006	13.68	13.78	13.68	13.75
2712	NYSE	MQY	Thu, May 25, 2006	13.70	13.72	13.63	13.69
2711	NYSE	MQY	Wed, May 24, 2006	13.70	13.70	13.61	13.70
2710	NYSE	MQY	Tue, May 23, 2006	13.69	13.72	13.61	13.69
2709	NYSE	MQY	Mon, May 22, 2006	13.73	13.73	13.68	13.73
2708	NYSE	MQY	Fri, May 19, 2006	13.78	13.78	13.67	13.72
2707	NYSE	MQY	Thu, May 18, 2006	13.63	13.73	13.63	13.73
2706	NYSE	MQY	Wed, May 17, 2006	13.81	13.81	13.61	13.63
2705	NYSE	MQY	Tue, May 16, 2006	13.58	13.93	13.58	13.80
2704	NYSE	MQY	Mon, May 15, 2006	13.58	13.65	13.53	13.60
2703	NYSE	MQY	Fri, May 12, 2006	13.55	13.63	13.54	13.57
2702	NYSE	MQY	Thu, May 11, 2006	13.76	13.79	13.42	13.52
2701	NYSE	MQY	Wed, May 10, 2006	13.86	13.93	13.79	13.84
2700	NYSE	MQY	Tue, May 9, 2006	13.87	13.91	13.85	13.86
2699	NYSE	MQY	Mon, May 8, 2006	13.86	13.88	13.78	13.87
2698	NYSE	MQY	Fri, May 5, 2006	13.79	13.84	13.77	13.83
2697	NYSE	MQY	Thu, May 4, 2006	13.76	13.83	13.76	13.79
2696	NYSE	MQY	Wed, May 3, 2006	13.84	13.88	13.74	13.78
2695	NYSE	MQY	Tue, May 2, 2006	13.88	13.98	13.80	13.80
2694	NYSE	MQY	Mon, May 1, 2006	13.81	13.93	13.81	13.85
2693	NYSE	MQY	Fri, Apr 28, 2006	13.80	13.91	13.80	13.85
2692	NYSE	MQY	Thu, Apr 27, 2006	13.75	13.88	13.75	13.82
2691	NYSE	MQY	Wed, Apr 26, 2006	13.83	13.88	13.77	13.80
2690	NYSE	MQY	Tue, Apr 25, 2006	13.87	13.92	13.76	13.87
2689	NYSE	MQY	Mon, Apr 24, 2006	13.83	13.93	13.74	13.87
2688	NYSE	MQY	Fri, Apr 21, 2006	13.75	13.82	13.75	13.81
2687	NYSE	MQY	Thu, Apr 20, 2006	13.80	13.83	13.75	13.79
2686	NYSE	MQY	Wed, Apr 19, 2006	13.82	13.91	13.80	13.87
2685	NYSE	MQY	Tue, Apr 18, 2006	13.81	13.89	13.79	13.86
2684	NYSE	MQY	Mon, Apr 17, 2006	13.85	13.88	13.79	13.79
2683	NYSE	MQY	Thu, Apr 13, 2006	14.05	14.05	13.92	13.92
2682	NYSE	MQY	Wed, Apr 12, 2006	14.20	14.20	14.06	14.10
2681	NYSE	MQY	Tue, Apr 11, 2006	14.25	14.40	14.24	14.25
2680	NYSE	MQY	Mon, Apr 10, 2006	14.30	14.32	14.24	14.26
2679	NYSE	MQY	Fri, Apr 7, 2006	14.32	14.32	14.24	14.27
2678	NYSE	MQY	Thu, Apr 6, 2006	14.27	14.32	14.22	14.30
2677	NYSE	MQY	Wed, Apr 5, 2006	14.41	14.41	14.25	14.27
2676	NYSE	MQY	Tue, Apr 4, 2006	14.37	14.47	14.32	14.33
2675	NYSE	MQY	Mon, Apr 3, 2006	14.45	14.46	14.32	14.33
2674	NYSE	MQY	Fri, Mar 31, 2006	14.44	14.49	14.41	14.45
2673	NYSE	MQY	Thu, Mar 30, 2006	14.68	14.68	14.46	14.46
2672	NYSE	MQY	Wed, Mar 29, 2006	14.70	14.78	14.65	14.69
2671	NYSE	MQY	Tue, Mar 28, 2006	14.75	14.78	14.64	14.72
2670	NYSE	MQY	Mon, Mar 27, 2006	14.62	14.75	14.61	14.75
2669	NYSE	MQY	Fri, Mar 24, 2006	14.78	14.78	14.61	14.67
2668	NYSE	MQY	Thu, Mar 23, 2006	14.55	14.68	14.50	14.68
2667	NYSE	MQY	Wed, Mar 22, 2006	14.47	14.59	14.47	14.50
2666	NYSE	MQY	Tue, Mar 21, 2006	14.50	14.60	14.42	14.52
2665	NYSE	MQY	Mon, Mar 20, 2006	14.51	14.66	14.50	14.56
2664	NYSE	MQY	Fri, Mar 17, 2006	14.59	14.64	14.50	14.57
2663	NYSE	MQY	Thu, Mar 16, 2006	14.50	14.59	14.46	14.59
2662	NYSE	MQY	Wed, Mar 15, 2006	14.33	14.50	14.33	14.48
2661	NYSE	MQY	Tue, Mar 14, 2006	14.42	14.48	14.36	14.48
2660	NYSE	MQY	Mon, Mar 13, 2006	14.40	14.46	14.36	14.44
2659	NYSE	MQY	Fri, Mar 10, 2006	14.26	14.40	14.26	14.37
2658	NYSE	MQY	Thu, Mar 9, 2006	14.31	14.48	14.30	14.38
2657	NYSE	MQY	Wed, Mar 8, 2006	14.12	14.34	14.12	14.34
2656	NYSE	MQY	Tue, Mar 7, 2006	14.25	14.25	14.16	14.16
2655	NYSE	MQY	Mon, Mar 6, 2006	14.29	14.30	14.17	14.21
2654	NYSE	MQY	Fri, Mar 3, 2006	14.38	14.38	14.28	14.29
2653	NYSE	MQY	Thu, Mar 2, 2006	14.40	14.40	14.35	14.36
2652	NYSE	MQY	Wed, Mar 1, 2006	14.38	14.43	14.36	14.36
2651	NYSE	MQY	Tue, Feb 28, 2006	14.35	14.42	14.33	14.37
2650	NYSE	MQY	Mon, Feb 27, 2006	14.39	14.39	14.30	14.34
2649	NYSE	MQY	Fri, Feb 24, 2006	14.31	14.35	14.31	14.34
2648	NYSE	MQY	Thu, Feb 23, 2006	14.28	14.40	14.28	14.31
2647	NYSE	MQY	Wed, Feb 22, 2006	14.30	14.41	14.30	14.35
2646	NYSE	MQY	Tue, Feb 21, 2006	14.29	14.36	14.26	14.36
2645	NYSE	MQY	Fri, Feb 17, 2006	14.36	14.36	14.30	14.32
2644	NYSE	MQY	Thu, Feb 16, 2006	14.33	14.39	14.30	14.36
2643	NYSE	MQY	Wed, Feb 15, 2006	14.30	14.34	14.24	14.33
2642	NYSE	MQY	Tue, Feb 14, 2006	14.28	14.28	14.23	14.27
2641	NYSE	MQY	Mon, Feb 13, 2006	14.27	14.41	14.22	14.29
2640	NYSE	MQY	Fri, Feb 10, 2006	14.40	14.40	14.29	14.34
2639	NYSE	MQY	Thu, Feb 9, 2006	14.34	14.43	14.27	14.42
2638	NYSE	MQY	Wed, Feb 8, 2006	14.27	14.38	14.23	14.38
2637	NYSE	MQY	Tue, Feb 7, 2006	14.30	14.30	14.20	14.27
2636	NYSE	MQY	Mon, Feb 6, 2006	14.23	14.36	14.18	14.30
2635	NYSE	MQY	Fri, Feb 3, 2006	14.30	14.34	14.17	14.21
2634	NYSE	MQY	Thu, Feb 2, 2006	14.33	14.38	14.31	14.34
2633	NYSE	MQY	Wed, Feb 1, 2006	14.38	14.38	14.30	14.33
2632	NYSE	MQY	Tue, Jan 31, 2006	14.32	14.40	14.32	14.38
2631	NYSE	MQY	Mon, Jan 30, 2006	14.42	14.43	14.34	14.42
2630	NYSE	MQY	Fri, Jan 27, 2006	14.40	14.48	14.38	14.38
2629	NYSE	MQY	Thu, Jan 26, 2006	14.46	14.46	14.38	14.40
2628	NYSE	MQY	Wed, Jan 25, 2006	14.57	14.57	14.38	14.44
2627	NYSE	MQY	Tue, Jan 24, 2006	14.50	14.54	14.43	14.47
2626	NYSE	MQY	Mon, Jan 23, 2006	14.49	14.53	14.45	14.45
2625	NYSE	MQY	Fri, Jan 20, 2006	14.40	14.53	14.34	14.49
2624	NYSE	MQY	Thu, Jan 19, 2006	14.32	14.40	14.32	14.40
2623	NYSE	MQY	Wed, Jan 18, 2006	14.40	14.40	14.31	14.35
2622	NYSE	MQY	Tue, Jan 17, 2006	14.44	14.44	14.31	14.38
2621	NYSE	MQY	Fri, Jan 13, 2006	14.63	14.66	14.42	14.44
2620	NYSE	MQY	Thu, Jan 12, 2006	14.72	14.74	14.63	14.66
2619	NYSE	MQY	Wed, Jan 11, 2006	14.78	14.90	14.76	14.77
2618	NYSE	MQY	Tue, Jan 10, 2006	14.91	14.95	14.75	14.82
2617	NYSE	MQY	Mon, Jan 9, 2006	14.77	14.91	14.70	14.91
2616	NYSE	MQY	Fri, Jan 6, 2006	14.68	14.78	14.67	14.77
2615	NYSE	MQY	Thu, Jan 5, 2006	14.65	14.80	14.64	14.72
2614	NYSE	MQY	Wed, Jan 4, 2006	14.69	14.75	14.65	14.67
2613	NYSE	MQY	Tue, Jan 3, 2006	14.55	14.65	14.51	14.63
2612	NYSE	MQY	Fri, Dec 30, 2005	14.55	14.70	14.55	14.60
2611	NYSE	MQY	Thu, Dec 29, 2005	14.69	14.73	14.58	14.58
2610	NYSE	MQY	Wed, Dec 28, 2005	14.52	14.70	14.52	14.60
2609	NYSE	MQY	Tue, Dec 27, 2005	14.65	14.74	14.55	14.57
2608	NYSE	MQY	Fri, Dec 23, 2005	14.72	14.74	14.57	14.74
2607	NYSE	MQY	Thu, Dec 22, 2005	14.55	14.65	14.51	14.62
2606	NYSE	MQY	Wed, Dec 21, 2005	14.60	14.62	14.53	14.55
2605	NYSE	MQY	Tue, Dec 20, 2005	14.53	14.65	14.51	14.58
2604	NYSE	MQY	Mon, Dec 19, 2005	14.50	14.64	14.50	14.53
2603	NYSE	MQY	Fri, Dec 16, 2005	14.52	14.65	14.52	14.53
2602	NYSE	MQY	Thu, Dec 15, 2005	14.48	14.63	14.46	14.55
2601	NYSE	MQY	Wed, Dec 14, 2005	14.60	14.65	14.45	14.45
2600	NYSE	MQY	Tue, Dec 13, 2005	14.64	14.72	14.60	14.60
2599	NYSE	MQY	Mon, Dec 12, 2005	14.71	14.73	14.66	14.70
2598	NYSE	MQY	Fri, Dec 9, 2005	14.50	14.68	14.50	14.66
2597	NYSE	MQY	Thu, Dec 8, 2005	14.43	14.74	14.43	14.59
2596	NYSE	MQY	Wed, Dec 7, 2005	14.35	14.46	14.30	14.45
2595	NYSE	MQY	Tue, Dec 6, 2005	14.22	14.49	14.22	14.41
2594	NYSE	MQY	Mon, Dec 5, 2005	14.40	14.51	14.32	14.37
2593	NYSE	MQY	Fri, Dec 2, 2005	14.36	14.53	14.29	14.53
2592	NYSE	MQY	Thu, Dec 1, 2005	14.30	14.41	14.30	14.35
2591	NYSE	MQY	Wed, Nov 30, 2005	14.30	14.38	14.12	14.34
2590	NYSE	MQY	Tue, Nov 29, 2005	14.16	14.24	14.13	14.20
2589	NYSE	MQY	Mon, Nov 28, 2005	14.13	14.16	14.07	14.11
2588	NYSE	MQY	Fri, Nov 25, 2005	14.10	14.12	14.08	14.12
2587	NYSE	MQY	Wed, Nov 23, 2005	14.18	14.20	14.08	14.10
2586	NYSE	MQY	Tue, Nov 22, 2005	14.34	14.35	14.12	14.19
2585	NYSE	MQY	Mon, Nov 21, 2005	14.33	14.35	14.16	14.28
2584	NYSE	MQY	Fri, Nov 18, 2005	14.23	14.45	14.20	14.33
2583	NYSE	MQY	Thu, Nov 17, 2005	14.12	14.19	14.12	14.19
2582	NYSE	MQY	Wed, Nov 16, 2005	14.16	14.19	14.10	14.15
2581	NYSE	MQY	Tue, Nov 15, 2005	14.10	14.20	14.09	14.16
2580	NYSE	MQY	Mon, Nov 14, 2005	14.30	14.30	14.10	14.15
2579	NYSE	MQY	Fri, Nov 11, 2005	14.25	14.32	14.22	14.23
2578	NYSE	MQY	Thu, Nov 10, 2005	14.26	14.30	14.13	14.18
2577	NYSE	MQY	Wed, Nov 9, 2005	14.37	14.40	14.34	14.38
2576	NYSE	MQY	Tue, Nov 8, 2005	14.34	14.41	14.32	14.33
2575	NYSE	MQY	Mon, Nov 7, 2005	14.25	14.28	14.18	14.28
2574	NYSE	MQY	Fri, Nov 4, 2005	14.34	14.34	14.23	14.27
2573	NYSE	MQY	Thu, Nov 3, 2005	14.26	14.37	14.26	14.33
2572	NYSE	MQY	Wed, Nov 2, 2005	14.29	14.37	14.20	14.30
2571	NYSE	MQY	Tue, Nov 1, 2005	14.30	14.34	14.23	14.28
2570	NYSE	MQY	Mon, Oct 31, 2005	14.22	14.30	14.22	14.27
2569	NYSE	MQY	Fri, Oct 28, 2005	14.24	14.27	14.22	14.25
2568	NYSE	MQY	Thu, Oct 27, 2005	14.18	14.24	14.18	14.24
2567	NYSE	MQY	Wed, Oct 26, 2005	14.24	14.28	14.16	14.16
2566	NYSE	MQY	Tue, Oct 25, 2005	14.26	14.30	14.21	14.29
2565	NYSE	MQY	Mon, Oct 24, 2005	14.18	14.25	14.11	14.24
2564	NYSE	MQY	Fri, Oct 21, 2005	13.95	14.17	13.95	14.17
2563	NYSE	MQY	Thu, Oct 20, 2005	13.85	14.05	13.85	14.03
2562	NYSE	MQY	Wed, Oct 19, 2005	13.88	13.94	13.40	13.93
2561	NYSE	MQY	Tue, Oct 18, 2005	14.00	14.05	13.90	13.94
2560	NYSE	MQY	Mon, Oct 17, 2005	14.21	14.21	14.00	14.00
2559	NYSE	MQY	Fri, Oct 14, 2005	14.30	14.34	14.18	14.21
2558	NYSE	MQY	Thu, Oct 13, 2005	14.54	14.56	14.22	14.30
2557	NYSE	MQY	Wed, Oct 12, 2005	14.84	14.84	14.66	14.66
2556	NYSE	MQY	Tue, Oct 11, 2005	14.69	14.85	14.69	14.81
2555	NYSE	MQY	Mon, Oct 10, 2005	14.77	14.89	14.75	14.79
2554	NYSE	MQY	Fri, Oct 7, 2005	14.85	14.92	14.81	14.87
2553	NYSE	MQY	Thu, Oct 6, 2005	14.93	14.94	14.86	14.87
2552	NYSE	MQY	Wed, Oct 5, 2005	14.96	14.98	14.93	14.96
2551	NYSE	MQY	Tue, Oct 4, 2005	14.86	15.00	14.86	14.99
2550	NYSE	MQY	Mon, Oct 3, 2005	15.00	15.00	14.92	14.96
2549	NYSE	MQY	Fri, Sep 30, 2005	14.91	15.03	14.91	15.03
2548	NYSE	MQY	Thu, Sep 29, 2005	14.87	14.95	14.86	14.91
2547	NYSE	MQY	Wed, Sep 28, 2005	14.96	14.98	14.90	14.91
2546	NYSE	MQY	Tue, Sep 27, 2005	14.94	14.96	14.85	14.86
2545	NYSE	MQY	Mon, Sep 26, 2005	14.98	14.98	14.89	14.94
2544	NYSE	MQY	Fri, Sep 23, 2005	14.99	15.04	14.85	14.88
2543	NYSE	MQY	Thu, Sep 22, 2005	15.11	15.15	14.94	15.05
2542	NYSE	MQY	Wed, Sep 21, 2005	15.19	15.21	15.14	15.17
2541	NYSE	MQY	Tue, Sep 20, 2005	15.17	15.17	15.09	15.12
2540	NYSE	MQY	Mon, Sep 19, 2005	15.26	15.26	15.07	15.17
2539	NYSE	MQY	Fri, Sep 16, 2005	15.34	15.34	15.11	15.24
2538	NYSE	MQY	Thu, Sep 15, 2005	15.32	15.34	15.23	15.34
2537	NYSE	MQY	Wed, Sep 14, 2005	15.49	15.49	15.33	15.36
2536	NYSE	MQY	Tue, Sep 13, 2005	15.45	15.50	15.39	15.46
2535	NYSE	MQY	Mon, Sep 12, 2005	15.54	15.54	15.36	15.42
2534	NYSE	MQY	Fri, Sep 9, 2005	15.50	15.56	15.47	15.52
2533	NYSE	MQY	Thu, Sep 8, 2005	15.55	15.58	15.45	15.46
2532	NYSE	MQY	Wed, Sep 7, 2005	15.50	15.62	15.49	15.54
2531	NYSE	MQY	Tue, Sep 6, 2005	15.59	15.59	15.49	15.53
2530	NYSE	MQY	Fri, Sep 2, 2005	15.50	15.52	15.41	15.52
2529	NYSE	MQY	Thu, Sep 1, 2005	15.41	15.47	15.37	15.46
2528	NYSE	MQY	Wed, Aug 31, 2005	15.33	15.39	15.31	15.38
2527	NYSE	MQY	Tue, Aug 30, 2005	15.35	15.40	15.32	15.37
2526	NYSE	MQY	Mon, Aug 29, 2005	15.23	15.33	15.23	15.33
2525	NYSE	MQY	Fri, Aug 26, 2005	15.25	15.29	15.25	15.27
2524	NYSE	MQY	Thu, Aug 25, 2005	15.29	15.31	15.21	15.26
2523	NYSE	MQY	Wed, Aug 24, 2005	15.28	15.30	15.22	15.27
2522	NYSE	MQY	Tue, Aug 23, 2005	15.25	15.28	15.19	15.25
2521	NYSE	MQY	Mon, Aug 22, 2005	15.21	15.28	15.19	15.26
2520	NYSE	MQY	Fri, Aug 19, 2005	15.16	15.26	15.09	15.26
2519	NYSE	MQY	Thu, Aug 18, 2005	15.10	15.16	15.10	15.12
2518	NYSE	MQY	Wed, Aug 17, 2005	15.13	15.17	15.12	15.12
2517	NYSE	MQY	Tue, Aug 16, 2005	15.17	15.21	15.14	15.15
2516	NYSE	MQY	Mon, Aug 15, 2005	15.19	15.21	15.17	15.17
2515	NYSE	MQY	Fri, Aug 12, 2005	15.19	15.19	15.09	15.17
2514	NYSE	MQY	Thu, Aug 11, 2005	15.25	15.25	15.14	15.19
2513	NYSE	MQY	Wed, Aug 10, 2005	15.22	15.32	15.22	15.28
2512	NYSE	MQY	Tue, Aug 9, 2005	15.35	15.36	15.25	15.25
2511	NYSE	MQY	Mon, Aug 8, 2005	15.44	15.47	15.30	15.35
2510	NYSE	MQY	Fri, Aug 5, 2005	15.41	15.58	15.39	15.51
2509	NYSE	MQY	Thu, Aug 4, 2005	15.40	15.48	15.38	15.48
2508	NYSE	MQY	Wed, Aug 3, 2005	15.30	15.44	15.30	15.37
2507	NYSE	MQY	Tue, Aug 2, 2005	15.30	15.35	15.25	15.34
2506	NYSE	MQY	Mon, Aug 1, 2005	15.18	15.27	15.18	15.26
2505	NYSE	MQY	Fri, Jul 29, 2005	15.30	15.32	15.20	15.24
2504	NYSE	MQY	Thu, Jul 28, 2005	15.29	15.35	15.28	15.28
2503	NYSE	MQY	Wed, Jul 27, 2005	15.21	15.28	15.14	15.25
2502	NYSE	MQY	Tue, Jul 26, 2005	15.20	15.23	15.15	15.17
2501	NYSE	MQY	Mon, Jul 25, 2005	15.18	15.20	15.14	15.18
2500	NYSE	MQY	Fri, Jul 22, 2005	15.05	15.18	15.05	15.18
2499	NYSE	MQY	Thu, Jul 21, 2005	15.18	15.19	15.07	15.09
2498	NYSE	MQY	Wed, Jul 20, 2005	15.15	15.20	15.09	15.17
2497	NYSE	MQY	Tue, Jul 19, 2005	15.09	15.15	15.00	15.15
2496	NYSE	MQY	Mon, Jul 18, 2005	15.22	15.22	15.03	15.03
2495	NYSE	MQY	Fri, Jul 15, 2005	15.25	15.33	15.15	15.19
2494	NYSE	MQY	Thu, Jul 14, 2005	15.35	15.40	15.28	15.29
2493	NYSE	MQY	Wed, Jul 13, 2005	15.45	15.46	15.34	15.43
2492	NYSE	MQY	Tue, Jul 12, 2005	15.60	15.60	15.40	15.45
2491	NYSE	MQY	Mon, Jul 11, 2005	15.75	15.75	15.63	15.64
2490	NYSE	MQY	Fri, Jul 8, 2005	15.72	15.81	15.72	15.79
2489	NYSE	MQY	Thu, Jul 7, 2005	15.58	15.80	15.58	15.80
2488	NYSE	MQY	Wed, Jul 6, 2005	15.51	15.62	15.51	15.62
2487	NYSE	MQY	Tue, Jul 5, 2005	15.50	15.50	15.45	15.50
2486	NYSE	MQY	Fri, Jul 1, 2005	15.45	15.46	15.40	15.41
2485	NYSE	MQY	Thu, Jun 30, 2005	15.39	15.43	15.33	15.40
2484	NYSE	MQY	Wed, Jun 29, 2005	15.35	15.39	15.31	15.35
2483	NYSE	MQY	Tue, Jun 28, 2005	15.27	15.35	15.27	15.33
2482	NYSE	MQY	Mon, Jun 27, 2005	15.22	15.33	15.22	15.33
2481	NYSE	MQY	Fri, Jun 24, 2005	15.27	15.33	15.24	15.27
2480	NYSE	MQY	Thu, Jun 23, 2005	15.30	15.34	15.18	15.25
2479	NYSE	MQY	Wed, Jun 22, 2005	15.27	15.35	15.26	15.35
2478	NYSE	MQY	Tue, Jun 21, 2005	15.25	15.30	15.22	15.27
2477	NYSE	MQY	Mon, Jun 20, 2005	15.20	15.25	15.15	15.24
2476	NYSE	MQY	Fri, Jun 17, 2005	15.17	15.23	15.13	15.22
2475	NYSE	MQY	Thu, Jun 16, 2005	15.15	15.20	15.09	15.17
2474	NYSE	MQY	Wed, Jun 15, 2005	15.09	15.14	15.06	15.12
2473	NYSE	MQY	Tue, Jun 14, 2005	15.04	15.10	15.03	15.09
2472	NYSE	MQY	Mon, Jun 13, 2005	15.15	15.15	15.04	15.09
2471	NYSE	MQY	Fri, Jun 10, 2005	15.15	15.19	15.11	15.12
2470	NYSE	MQY	Thu, Jun 9, 2005	15.17	15.19	15.10	15.14
2469	NYSE	MQY	Wed, Jun 8, 2005	15.25	15.27	15.13	15.13
2468	NYSE	MQY	Tue, Jun 7, 2005	15.13	15.26	15.13	15.24
2467	NYSE	MQY	Mon, Jun 6, 2005	15.11	15.25	15.11	15.13
2466	NYSE	MQY	Fri, Jun 3, 2005	15.20	15.27	15.13	15.20
2465	NYSE	MQY	Thu, Jun 2, 2005	15.01	15.18	15.00	15.14
2464	NYSE	MQY	Wed, Jun 1, 2005	14.91	15.10	14.91	15.04
2463	NYSE	MQY	Tue, May 31, 2005	14.85	14.99	14.85	14.99
2462	NYSE	MQY	Fri, May 27, 2005	14.81	14.91	14.77	14.85
2461	NYSE	MQY	Thu, May 26, 2005	14.90	14.95	14.85	14.88
2460	NYSE	MQY	Wed, May 25, 2005	14.95	14.95	14.90	14.90
2459	NYSE	MQY	Tue, May 24, 2005	14.93	15.02	14.93	14.93
2458	NYSE	MQY	Mon, May 23, 2005	14.91	14.92	14.86	14.87
2457	NYSE	MQY	Fri, May 20, 2005	14.88	14.91	14.82	14.88
2456	NYSE	MQY	Thu, May 19, 2005	14.79	14.98	14.77	14.85
2455	NYSE	MQY	Wed, May 18, 2005	14.72	14.86	14.72	14.85
2454	NYSE	MQY	Tue, May 17, 2005	14.67	14.74	14.66	14.74
2453	NYSE	MQY	Mon, May 16, 2005	14.70	14.75	14.70	14.72
2452	NYSE	MQY	Fri, May 13, 2005	14.68	14.73	14.65	14.72
2451	NYSE	MQY	Thu, May 12, 2005	14.66	14.72	14.62	14.62
2450	NYSE	MQY	Wed, May 11, 2005	14.63	14.80	14.63	14.68
2449	NYSE	MQY	Tue, May 10, 2005	14.68	14.79	14.68	14.72
2448	NYSE	MQY	Mon, May 9, 2005	14.61	14.67	14.56	14.61
2447	NYSE	MQY	Fri, May 6, 2005	14.66	14.68	14.56	14.60
2446	NYSE	MQY	Thu, May 5, 2005	14.61	14.70	14.61	14.70
2445	NYSE	MQY	Wed, May 4, 2005	14.58	14.66	14.57	14.65
2444	NYSE	MQY	Tue, May 3, 2005	14.52	14.63	14.51	14.59
2443	NYSE	MQY	Mon, May 2, 2005	14.52	14.60	14.51	14.54
2442	NYSE	MQY	Fri, Apr 29, 2005	14.49	14.58	14.46	14.54
2441	NYSE	MQY	Thu, Apr 28, 2005	14.47	14.49	14.44	14.49
2440	NYSE	MQY	Wed, Apr 27, 2005	14.39	14.47	14.39	14.47
2439	NYSE	MQY	Tue, Apr 26, 2005	14.44	14.45	14.37	14.39
2438	NYSE	MQY	Mon, Apr 25, 2005	14.40	14.49	14.36	14.45
2437	NYSE	MQY	Fri, Apr 22, 2005	14.34	14.43	14.34	14.40
2436	NYSE	MQY	Thu, Apr 21, 2005	14.40	14.43	14.33	14.33
2435	NYSE	MQY	Wed, Apr 20, 2005	14.45	14.45	14.38	14.43
2434	NYSE	MQY	Tue, Apr 19, 2005	14.42	14.54	14.42	14.49
2433	NYSE	MQY	Mon, Apr 18, 2005	14.40	14.45	14.36	14.44
2432	NYSE	MQY	Fri, Apr 15, 2005	14.33	14.39	14.32	14.38
2431	NYSE	MQY	Thu, Apr 14, 2005	14.34	14.39	14.33	14.36
2430	NYSE	MQY	Wed, Apr 13, 2005	14.33	14.39	14.30	14.34
2429	NYSE	MQY	Tue, Apr 12, 2005	14.31	14.41	14.31	14.41
2428	NYSE	MQY	Mon, Apr 11, 2005	14.32	14.37	14.30	14.37
2427	NYSE	MQY	Fri, Apr 8, 2005	14.34	14.35	14.28	14.31
2426	NYSE	MQY	Thu, Apr 7, 2005	14.42	14.44	14.33	14.33
2425	NYSE	MQY	Wed, Apr 6, 2005	14.31	14.42	14.30	14.42
2424	NYSE	MQY	Tue, Apr 5, 2005	14.28	14.38	14.28	14.37
2423	NYSE	MQY	Mon, Apr 4, 2005	14.35	14.44	14.27	14.34
2422	NYSE	MQY	Fri, Apr 1, 2005	14.30	14.35	14.25	14.35
2421	NYSE	MQY	Thu, Mar 31, 2005	14.15	14.23	14.10	14.21
2420	NYSE	MQY	Wed, Mar 30, 2005	13.88	14.10	13.88	14.10
2419	NYSE	MQY	Tue, Mar 29, 2005	13.90	13.98	13.90	13.92
2418	NYSE	MQY	Mon, Mar 28, 2005	13.96	14.00	13.91	13.93
2417	NYSE	MQY	Thu, Mar 24, 2005	14.08	14.08	13.96	14.01
2416	NYSE	MQY	Wed, Mar 23, 2005	14.27	14.27	13.92	13.98
2415	NYSE	MQY	Tue, Mar 22, 2005	14.30	14.36	14.27	14.31
2414	NYSE	MQY	Mon, Mar 21, 2005	14.30	14.37	14.30	14.35
2413	NYSE	MQY	Fri, Mar 18, 2005	14.33	14.34	14.29	14.33
2412	NYSE	MQY	Thu, Mar 17, 2005	14.30	14.36	14.27	14.30
2411	NYSE	MQY	Wed, Mar 16, 2005	14.35	14.39	14.29	14.33
2410	NYSE	MQY	Tue, Mar 15, 2005	14.45	14.45	14.38	14.39
2409	NYSE	MQY	Mon, Mar 14, 2005	14.50	14.50	14.38	14.40
2408	NYSE	MQY	Fri, Mar 11, 2005	14.60	14.60	14.44	14.50
2407	NYSE	MQY	Thu, Mar 10, 2005	14.66	14.70	14.60	14.66
2406	NYSE	MQY	Wed, Mar 9, 2005	14.74	14.78	14.69	14.72
2405	NYSE	MQY	Tue, Mar 8, 2005	14.77	14.85	14.77	14.84
2404	NYSE	MQY	Mon, Mar 7, 2005	14.84	14.88	14.83	14.84
2403	NYSE	MQY	Fri, Mar 4, 2005	14.83	14.86	14.79	14.86
2402	NYSE	MQY	Thu, Mar 3, 2005	14.80	14.82	14.78	14.80
2401	NYSE	MQY	Wed, Mar 2, 2005	14.82	14.86	14.78	14.80
2400	NYSE	MQY	Tue, Mar 1, 2005	14.86	14.88	14.82	14.87
2399	NYSE	MQY	Mon, Feb 28, 2005	14.92	14.94	14.84	14.87
2398	NYSE	MQY	Fri, Feb 25, 2005	14.97	14.97	14.88	14.92
2397	NYSE	MQY	Thu, Feb 24, 2005	14.97	14.97	14.86	14.87
2396	NYSE	MQY	Wed, Feb 23, 2005	14.82	14.90	14.81	14.87
2395	NYSE	MQY	Tue, Feb 22, 2005	15.09	15.09	14.86	14.86
2394	NYSE	MQY	Fri, Feb 18, 2005	15.20	15.20	15.06	15.08
2393	NYSE	MQY	Thu, Feb 17, 2005	15.26	15.28	15.16	15.20
2392	NYSE	MQY	Wed, Feb 16, 2005	15.25	15.34	15.19	15.30
2391	NYSE	MQY	Tue, Feb 15, 2005	15.17	15.35	15.17	15.33
2390	NYSE	MQY	Mon, Feb 14, 2005	15.20	15.26	15.15	15.26
2389	NYSE	MQY	Fri, Feb 11, 2005	15.24	15.24	15.13	15.18
2388	NYSE	MQY	Thu, Feb 10, 2005	15.35	15.35	15.22	15.27
2387	NYSE	MQY	Wed, Feb 9, 2005	15.29	15.35	15.22	15.35
2386	NYSE	MQY	Tue, Feb 8, 2005	15.35	15.35	15.21	15.29
2385	NYSE	MQY	Mon, Feb 7, 2005	15.21	15.35	15.21	15.35
2384	NYSE	MQY	Fri, Feb 4, 2005	15.19	15.40	15.16	15.28
2383	NYSE	MQY	Thu, Feb 3, 2005	15.08	15.14	15.01	15.14
2382	NYSE	MQY	Wed, Feb 2, 2005	15.08	15.13	15.03	15.10
2381	NYSE	MQY	Tue, Feb 1, 2005	15.09	15.09	15.02	15.08
2380	NYSE	MQY	Mon, Jan 31, 2005	15.07	15.11	15.02	15.03
2379	NYSE	MQY	Fri, Jan 28, 2005	14.96	15.04	14.96	15.03
2378	NYSE	MQY	Thu, Jan 27, 2005	14.56	15.04	14.52	14.90
2377	NYSE	MQY	Wed, Jan 26, 2005	14.55	14.56	14.48	14.52
2376	NYSE	MQY	Tue, Jan 25, 2005	14.67	14.71	14.50	14.54
2375	NYSE	MQY	Mon, Jan 24, 2005	14.61	14.68	14.60	14.67
2374	NYSE	MQY	Fri, Jan 21, 2005	14.61	14.63	14.56	14.63
2373	NYSE	MQY	Thu, Jan 20, 2005	14.63	14.66	14.57	14.60
2372	NYSE	MQY	Wed, Jan 19, 2005	14.60	14.64	14.55	14.61
2371	NYSE	MQY	Tue, Jan 18, 2005	14.46	14.56	14.46	14.54
2370	NYSE	MQY	Fri, Jan 14, 2005	14.49	14.52	14.46	14.49
2369	NYSE	MQY	Thu, Jan 13, 2005	14.52	14.70	14.52	14.59
2368	NYSE	MQY	Wed, Jan 12, 2005	14.56	14.58	14.53	14.56
2367	NYSE	MQY	Tue, Jan 11, 2005	14.55	14.56	14.48	14.55
2366	NYSE	MQY	Mon, Jan 10, 2005	14.48	14.56	14.48	14.52
2365	NYSE	MQY	Fri, Jan 7, 2005	14.50	14.52	14.46	14.52
2364	NYSE	MQY	Thu, Jan 6, 2005	14.41	14.46	14.39	14.46
2363	NYSE	MQY	Wed, Jan 5, 2005	14.29	14.42	14.29	14.41
2362	NYSE	MQY	Tue, Jan 4, 2005	14.45	14.50	14.34	14.34
2361	NYSE	MQY	Mon, Jan 3, 2005	14.37	14.49	14.32	14.42
2360	NYSE	MQY	Fri, Dec 31, 2004	14.30	14.40	14.30	14.39
2359	NYSE	MQY	Thu, Dec 30, 2004	14.23	14.37	14.23	14.32
2358	NYSE	MQY	Wed, Dec 29, 2004	14.29	14.31	14.24	14.28
2357	NYSE	MQY	Tue, Dec 28, 2004	14.22	14.32	14.22	14.27
2356	NYSE	MQY	Mon, Dec 27, 2004	14.35	14.36	14.30	14.30
2355	NYSE	MQY	Thu, Dec 23, 2004	14.39	14.45	14.33	14.38
2354	NYSE	MQY	Wed, Dec 22, 2004	14.30	14.33	14.27	14.33
2353	NYSE	MQY	Tue, Dec 21, 2004	14.28	14.33	14.25	14.33
2352	NYSE	MQY	Mon, Dec 20, 2004	14.26	14.34	14.26	14.30
2351	NYSE	MQY	Fri, Dec 17, 2004	14.20	14.30	14.19	14.27
2350	NYSE	MQY	Thu, Dec 16, 2004	14.32	14.34	14.26	14.27
2349	NYSE	MQY	Wed, Dec 15, 2004	14.34	14.40	14.32	14.33
2348	NYSE	MQY	Tue, Dec 14, 2004	14.36	14.40	14.30	14.33
2347	NYSE	MQY	Mon, Dec 13, 2004	14.33	14.46	14.32	14.46
2346	NYSE	MQY	Fri, Dec 10, 2004	14.41	14.52	14.41	14.49
2345	NYSE	MQY	Thu, Dec 9, 2004	14.57	14.57	14.44	14.49
2344	NYSE	MQY	Wed, Dec 8, 2004	14.43	14.47	14.39	14.47
2343	NYSE	MQY	Tue, Dec 7, 2004	14.40	14.44	14.38	14.39
2342	NYSE	MQY	Mon, Dec 6, 2004	14.46	14.48	14.40	14.44
2341	NYSE	MQY	Fri, Dec 3, 2004	14.43	14.49	14.42	14.44
2340	NYSE	MQY	Thu, Dec 2, 2004	14.41	14.41	14.28	14.33
2339	NYSE	MQY	Wed, Dec 1, 2004	14.42	14.50	14.40	14.41
2338	NYSE	MQY	Tue, Nov 30, 2004	14.50	14.54	14.41	14.42
2337	NYSE	MQY	Mon, Nov 29, 2004	14.63	14.63	14.48	14.49
2336	NYSE	MQY	Fri, Nov 26, 2004	14.60	14.63	14.57	14.63
2335	NYSE	MQY	Wed, Nov 24, 2004	14.56	14.63	14.54	14.60
2334	NYSE	MQY	Tue, Nov 23, 2004	14.47	14.59	14.47	14.59
2333	NYSE	MQY	Mon, Nov 22, 2004	14.50	14.57	14.46	14.51
2332	NYSE	MQY	Fri, Nov 19, 2004	14.66	14.72	14.51	14.54
2331	NYSE	MQY	Thu, Nov 18, 2004	14.65	14.70	14.65	14.67
2330	NYSE	MQY	Wed, Nov 17, 2004	14.69	14.70	14.65	14.70
2329	NYSE	MQY	Tue, Nov 16, 2004	14.63	14.68	14.60	14.65
2328	NYSE	MQY	Mon, Nov 15, 2004	14.58	14.63	14.48	14.63
2327	NYSE	MQY	Fri, Nov 12, 2004	14.45	14.56	14.40	14.52
2326	NYSE	MQY	Thu, Nov 11, 2004	14.32	14.47	14.30	14.47
2325	NYSE	MQY	Wed, Nov 10, 2004	14.41	14.41	14.30	14.37
2324	NYSE	MQY	Tue, Nov 9, 2004	14.15	14.40	14.13	14.36
2323	NYSE	MQY	Mon, Nov 8, 2004	14.54	14.56	14.19	14.29
2322	NYSE	MQY	Fri, Nov 5, 2004	14.87	14.87	14.55	14.64
2321	NYSE	MQY	Thu, Nov 4, 2004	14.88	14.95	14.87	14.94
2320	NYSE	MQY	Wed, Nov 3, 2004	14.96	14.96	14.85	14.87
2319	NYSE	MQY	Tue, Nov 2, 2004	14.93	14.96	14.89	14.96
2318	NYSE	MQY	Mon, Nov 1, 2004	14.76	14.91	14.76	14.91
2317	NYSE	MQY	Fri, Oct 29, 2004	14.80	14.85	14.79	14.83
2316	NYSE	MQY	Thu, Oct 28, 2004	14.75	14.81	14.71	14.80
2315	NYSE	MQY	Wed, Oct 27, 2004	14.79	14.85	14.76	14.85
2314	NYSE	MQY	Tue, Oct 26, 2004	14.75	14.79	14.75	14.79
2313	NYSE	MQY	Mon, Oct 25, 2004	14.84	14.85	14.79	14.79
2312	NYSE	MQY	Fri, Oct 22, 2004	14.83	14.85	14.79	14.80
2311	NYSE	MQY	Thu, Oct 21, 2004	14.79	14.83	14.78	14.79
2310	NYSE	MQY	Wed, Oct 20, 2004	14.78	14.82	14.77	14.79
2309	NYSE	MQY	Tue, Oct 19, 2004	14.79	14.79	14.75	14.78
2308	NYSE	MQY	Mon, Oct 18, 2004	14.75	14.79	14.73	14.79
2307	NYSE	MQY	Fri, Oct 15, 2004	14.71	14.76	14.71	14.73
2306	NYSE	MQY	Thu, Oct 14, 2004	14.70	14.75	14.70	14.72
2305	NYSE	MQY	Wed, Oct 13, 2004	14.72	14.78	14.67	14.76
2304	NYSE	MQY	Tue, Oct 12, 2004	14.71	14.79	14.68	14.79
2303	NYSE	MQY	Mon, Oct 11, 2004	14.61	14.67	14.60	14.67
2302	NYSE	MQY	Fri, Oct 8, 2004	14.44	14.62	14.44	14.60
2301	NYSE	MQY	Thu, Oct 7, 2004	14.46	14.49	14.40	14.44
2300	NYSE	MQY	Wed, Oct 6, 2004	14.49	14.49	14.41	14.46
2299	NYSE	MQY	Tue, Oct 5, 2004	14.45	14.49	14.41	14.49
2298	NYSE	MQY	Mon, Oct 4, 2004	14.50	14.55	14.45	14.46
2297	NYSE	MQY	Fri, Oct 1, 2004	14.70	14.70	14.52	14.58
2296	NYSE	MQY	Thu, Sep 30, 2004	14.50	14.60	14.50	14.60
2295	NYSE	MQY	Wed, Sep 29, 2004	14.70	14.73	14.50	14.56
2294	NYSE	MQY	Tue, Sep 28, 2004	14.63	14.72	14.63	14.72
2293	NYSE	MQY	Mon, Sep 27, 2004	14.61	14.61	14.56	14.58
2292	NYSE	MQY	Fri, Sep 24, 2004	14.50	14.62	14.50	14.61
2291	NYSE	MQY	Thu, Sep 23, 2004	14.63	14.63	14.49	14.50
2290	NYSE	MQY	Wed, Sep 22, 2004	14.54	14.64	14.53	14.64
2289	NYSE	MQY	Tue, Sep 21, 2004	14.55	14.58	14.52	14.54
2288	NYSE	MQY	Mon, Sep 20, 2004	14.55	14.57	14.50	14.55
2287	NYSE	MQY	Fri, Sep 17, 2004	14.59	14.59	14.50	14.54
2286	NYSE	MQY	Thu, Sep 16, 2004	14.47	14.55	14.45	14.55
2285	NYSE	MQY	Wed, Sep 15, 2004	14.42	14.47	14.41	14.46
2284	NYSE	MQY	Tue, Sep 14, 2004	14.41	14.50	14.40	14.46
2283	NYSE	MQY	Mon, Sep 13, 2004	14.37	14.46	14.37	14.43
2282	NYSE	MQY	Fri, Sep 10, 2004	14.35	14.42	14.30	14.39
2281	NYSE	MQY	Thu, Sep 9, 2004	14.39	14.40	14.36	14.39
2280	NYSE	MQY	Wed, Sep 8, 2004	14.39	14.40	14.32	14.35
2279	NYSE	MQY	Tue, Sep 7, 2004	14.38	14.40	14.34	14.40
2278	NYSE	MQY	Fri, Sep 3, 2004	14.39	14.39	14.34	14.39
2277	NYSE	MQY	Thu, Sep 2, 2004	14.45	14.50	14.40	14.44
2276	NYSE	MQY	Wed, Sep 1, 2004	14.45	14.50	14.40	14.49
2275	NYSE	MQY	Tue, Aug 31, 2004	14.32	14.51	14.27	14.50
2274	NYSE	MQY	Mon, Aug 30, 2004	14.28	14.34	14.25	14.34
2273	NYSE	MQY	Fri, Aug 27, 2004	14.24	14.28	14.23	14.27
2272	NYSE	MQY	Thu, Aug 26, 2004	14.26	14.26	14.21	14.24
2271	NYSE	MQY	Wed, Aug 25, 2004	14.21	14.26	14.19	14.26
2270	NYSE	MQY	Tue, Aug 24, 2004	14.22	14.23	14.15	14.22
2269	NYSE	MQY	Mon, Aug 23, 2004	14.22	14.25	14.18	14.18
2268	NYSE	MQY	Fri, Aug 20, 2004	14.20	14.25	14.20	14.24
2267	NYSE	MQY	Thu, Aug 19, 2004	14.23	14.25	14.21	14.25
2266	NYSE	MQY	Wed, Aug 18, 2004	14.20	14.26	14.15	14.25
2265	NYSE	MQY	Tue, Aug 17, 2004	14.20	14.22	14.16	14.16
2264	NYSE	MQY	Mon, Aug 16, 2004	14.17	14.23	14.16	14.20
2263	NYSE	MQY	Fri, Aug 13, 2004	14.08	14.24	14.06	14.23
2262	NYSE	MQY	Thu, Aug 12, 2004	14.11	14.15	14.08	14.13
2261	NYSE	MQY	Wed, Aug 11, 2004	14.09	14.22	14.07	14.19
2260	NYSE	MQY	Tue, Aug 10, 2004	14.00	14.07	14.00	14.07
2259	NYSE	MQY	Mon, Aug 9, 2004	14.10	14.10	14.01	14.04
2258	NYSE	MQY	Fri, Aug 6, 2004	14.05	14.15	14.00	14.09
2257	NYSE	MQY	Thu, Aug 5, 2004	13.87	13.89	13.84	13.89
2256	NYSE	MQY	Wed, Aug 4, 2004	13.83	13.88	13.82	13.84
2255	NYSE	MQY	Tue, Aug 3, 2004	13.83	13.87	13.81	13.86
2254	NYSE	MQY	Mon, Aug 2, 2004	13.80	13.88	13.80	13.82
2253	NYSE	MQY	Fri, Jul 30, 2004	13.68	13.82	13.68	13.81
2252	NYSE	MQY	Thu, Jul 29, 2004	13.66	13.70	13.61	13.70
2251	NYSE	MQY	Wed, Jul 28, 2004	13.55	13.66	13.55	13.64
2250	NYSE	MQY	Tue, Jul 27, 2004	13.61	13.64	13.54	13.59
2249	NYSE	MQY	Mon, Jul 26, 2004	13.63	13.63	13.56	13.61
2248	NYSE	MQY	Fri, Jul 23, 2004	13.60	13.63	13.56	13.63
2247	NYSE	MQY	Thu, Jul 22, 2004	13.54	13.60	13.54	13.60
2246	NYSE	MQY	Wed, Jul 21, 2004	13.63	13.63	13.54	13.58
2245	NYSE	MQY	Tue, Jul 20, 2004	13.72	13.73	13.64	13.65
2244	NYSE	MQY	Mon, Jul 19, 2004	13.74	13.75	13.69	13.69
2243	NYSE	MQY	Fri, Jul 16, 2004	13.67	13.72	13.67	13.72
2242	NYSE	MQY	Thu, Jul 15, 2004	13.72	13.72	13.59	13.66
2241	NYSE	MQY	Wed, Jul 14, 2004	13.64	13.72	13.57	13.72
2240	NYSE	MQY	Tue, Jul 13, 2004	13.59	13.67	13.59	13.65
2239	NYSE	MQY	Mon, Jul 12, 2004	13.64	13.70	13.64	13.68
2238	NYSE	MQY	Fri, Jul 9, 2004	13.60	13.64	13.57	13.64
2237	NYSE	MQY	Thu, Jul 8, 2004	13.57	13.59	13.52	13.56
2236	NYSE	MQY	Wed, Jul 7, 2004	13.52	13.64	13.52	13.56
2235	NYSE	MQY	Tue, Jul 6, 2004	13.53	13.54	13.52	13.53
2234	NYSE	MQY	Fri, Jul 2, 2004	13.38	13.59	13.38	13.59
2233	NYSE	MQY	Thu, Jul 1, 2004	13.24	13.37	13.24	13.36
2232	NYSE	MQY	Wed, Jun 30, 2004	13.15	13.25	13.15	13.25
2231	NYSE	MQY	Tue, Jun 29, 2004	13.10	13.14	13.09	13.13
2230	NYSE	MQY	Mon, Jun 28, 2004	13.17	13.20	13.11	13.13
2229	NYSE	MQY	Fri, Jun 25, 2004	13.18	13.21	13.14	13.15
2228	NYSE	MQY	Thu, Jun 24, 2004	13.19	13.28	13.17	13.18
2227	NYSE	MQY	Wed, Jun 23, 2004	13.17	13.22	13.15	13.16
2226	NYSE	MQY	Tue, Jun 22, 2004	13.20	13.21	13.16	13.18
2225	NYSE	MQY	Mon, Jun 21, 2004	13.18	13.23	13.16	13.20
2224	NYSE	MQY	Fri, Jun 18, 2004	13.15	13.21	13.13	13.20
2223	NYSE	MQY	Thu, Jun 17, 2004	13.15	13.17	13.11	13.15
2222	NYSE	MQY	Wed, Jun 16, 2004	13.13	13.20	13.13	13.20
2221	NYSE	MQY	Tue, Jun 15, 2004	13.18	13.21	13.13	13.19
2220	NYSE	MQY	Mon, Jun 14, 2004	13.20	13.23	13.12	13.12
2219	NYSE	MQY	Thu, Jun 10, 2004	13.30	13.31	13.22	13.23
2218	NYSE	MQY	Wed, Jun 9, 2004	13.35	13.37	13.32	13.37
2217	NYSE	MQY	Tue, Jun 8, 2004	13.40	13.41	13.32	13.38
2216	NYSE	MQY	Mon, Jun 7, 2004	13.38	13.42	13.36	13.40
2215	NYSE	MQY	Fri, Jun 4, 2004	13.40	13.45	13.37	13.42
2214	NYSE	MQY	Thu, Jun 3, 2004	13.43	13.48	13.40	13.45
2213	NYSE	MQY	Wed, Jun 2, 2004	13.50	13.54	13.45	13.48
2212	NYSE	MQY	Tue, Jun 1, 2004	13.48	13.54	13.47	13.52
2211	NYSE	MQY	Fri, May 28, 2004	13.51	13.57	13.46	13.49
2210	NYSE	MQY	Thu, May 27, 2004	13.50	13.55	13.50	13.51
2209	NYSE	MQY	Wed, May 26, 2004	13.43	13.47	13.40	13.47
2208	NYSE	MQY	Tue, May 25, 2004	13.33	13.50	13.31	13.43
2207	NYSE	MQY	Mon, May 24, 2004	13.21	13.32	13.20	13.30
2206	NYSE	MQY	Fri, May 21, 2004	13.19	13.29	13.19	13.23
2205	NYSE	MQY	Thu, May 20, 2004	13.02	13.30	13.02	13.17
2204	NYSE	MQY	Wed, May 19, 2004	13.10	13.12	13.00	13.03
2203	NYSE	MQY	Tue, May 18, 2004	13.11	13.18	13.04	13.06
2202	NYSE	MQY	Mon, May 17, 2004	13.11	13.17	13.05	13.14
2201	NYSE	MQY	Fri, May 14, 2004	12.93	13.08	12.93	13.07
2200	NYSE	MQY	Thu, May 13, 2004	13.01	13.07	12.88	12.90
2199	NYSE	MQY	Wed, May 12, 2004	13.12	13.12	12.94	13.08
2198	NYSE	MQY	Tue, May 11, 2004	12.84	13.13	12.83	13.13
2197	NYSE	MQY	Mon, May 10, 2004	12.89	12.99	12.81	12.83
2196	NYSE	MQY	Fri, May 7, 2004	13.10	13.10	12.80	12.94
2195	NYSE	MQY	Thu, May 6, 2004	13.26	13.26	13.15	13.18
2194	NYSE	MQY	Wed, May 5, 2004	13.23	13.30	13.23	13.26
2193	NYSE	MQY	Tue, May 4, 2004	13.36	13.36	13.21	13.23
2192	NYSE	MQY	Mon, May 3, 2004	13.38	13.44	13.32	13.34
2191	NYSE	MQY	Fri, Apr 30, 2004	13.10	13.37	13.10	13.35
2190	NYSE	MQY	Thu, Apr 29, 2004	13.34	13.41	13.29	13.30
2189	NYSE	MQY	Wed, Apr 28, 2004	13.35	13.39	13.31	13.31
2188	NYSE	MQY	Tue, Apr 27, 2004	13.38	13.40	13.30	13.33
2187	NYSE	MQY	Mon, Apr 26, 2004	13.47	13.49	13.35	13.37
2186	NYSE	MQY	Fri, Apr 23, 2004	13.65	13.65	13.45	13.49
2185	NYSE	MQY	Thu, Apr 22, 2004	13.55	13.68	13.51	13.65
2184	NYSE	MQY	Wed, Apr 21, 2004	13.68	13.68	13.41	13.54
2183	NYSE	MQY	Tue, Apr 20, 2004	13.79	13.79	13.66	13.68
2182	NYSE	MQY	Mon, Apr 19, 2004	13.89	13.89	13.79	13.79
2181	NYSE	MQY	Fri, Apr 16, 2004	13.74	13.85	13.72	13.84
2180	NYSE	MQY	Thu, Apr 15, 2004	13.61	13.76	13.61	13.68
2179	NYSE	MQY	Wed, Apr 14, 2004	13.94	13.94	13.62	13.67
2178	NYSE	MQY	Tue, Apr 13, 2004	14.08	14.09	13.89	13.98
2177	NYSE	MQY	Mon, Apr 12, 2004	14.19	14.19	14.11	14.12
2176	NYSE	MQY	Thu, Apr 8, 2004	14.17	14.21	14.15	14.17
2175	NYSE	MQY	Wed, Apr 7, 2004	14.10	14.27	14.10	14.21
2174	NYSE	MQY	Tue, Apr 6, 2004	14.27	14.27	14.08	14.08
2173	NYSE	MQY	Mon, Apr 5, 2004	14.53	14.54	14.17	14.27
2172	NYSE	MQY	Fri, Apr 2, 2004	14.80	14.80	14.61	14.61
2171	NYSE	MQY	Thu, Apr 1, 2004	14.97	15.03	14.97	15.02
2170	NYSE	MQY	Wed, Mar 31, 2004	14.94	15.03	14.94	14.98
2169	NYSE	MQY	Tue, Mar 30, 2004	14.95	14.98	14.94	14.97
2168	NYSE	MQY	Mon, Mar 29, 2004	15.07	15.07	14.96	14.96
2167	NYSE	MQY	Fri, Mar 26, 2004	15.11	15.12	15.03	15.04
2166	NYSE	MQY	Thu, Mar 25, 2004	15.15	15.15	15.09	15.10
2165	NYSE	MQY	Wed, Mar 24, 2004	15.16	15.17	15.12	15.12
2164	NYSE	MQY	Tue, Mar 23, 2004	15.13	15.16	15.09	15.16
2163	NYSE	MQY	Mon, Mar 22, 2004	15.21	15.22	15.13	15.13
2162	NYSE	MQY	Fri, Mar 19, 2004	15.18	15.20	15.15	15.20
2161	NYSE	MQY	Thu, Mar 18, 2004	15.28	15.28	15.15	15.17
2160	NYSE	MQY	Wed, Mar 17, 2004	15.33	15.34	15.20	15.28
2159	NYSE	MQY	Tue, Mar 16, 2004	15.30	15.34	15.24	15.30
2158	NYSE	MQY	Mon, Mar 15, 2004	15.25	15.36	15.23	15.31
2157	NYSE	MQY	Fri, Mar 12, 2004	15.23	15.28	15.16	15.23
2156	NYSE	MQY	Thu, Mar 11, 2004	15.21	15.27	15.10	15.18
2155	NYSE	MQY	Wed, Mar 10, 2004	15.25	15.32	15.15	15.27
2154	NYSE	MQY	Tue, Mar 9, 2004	15.19	15.25	15.14	15.17
2153	NYSE	MQY	Mon, Mar 8, 2004	15.14	15.23	15.14	15.15
2152	NYSE	MQY	Fri, Mar 5, 2004	15.14	15.16	15.09	15.13
2151	NYSE	MQY	Thu, Mar 4, 2004	15.11	15.11	15.02	15.05
2150	NYSE	MQY	Wed, Mar 3, 2004	15.10	15.11	15.03	15.07
2149	NYSE	MQY	Tue, Mar 2, 2004	15.19	15.19	15.10	15.10
2148	NYSE	MQY	Mon, Mar 1, 2004	15.14	15.18	15.09	15.16
2147	NYSE	MQY	Fri, Feb 27, 2004	15.10	15.13	15.07	15.13
2146	NYSE	MQY	Thu, Feb 26, 2004	15.05	15.09	15.04	15.09
2145	NYSE	MQY	Wed, Feb 25, 2004	15.02	15.04	14.97	15.03
2144	NYSE	MQY	Tue, Feb 24, 2004	15.00	15.04	14.97	15.00
2143	NYSE	MQY	Mon, Feb 23, 2004	15.05	15.07	15.00	15.00
2142	NYSE	MQY	Fri, Feb 20, 2004	15.12	15.12	15.00	15.00
2141	NYSE	MQY	Thu, Feb 19, 2004	15.14	15.14	15.02	15.09
2140	NYSE	MQY	Wed, Feb 18, 2004	15.10	15.14	15.07	15.14
2139	NYSE	MQY	Tue, Feb 17, 2004	15.05	15.13	15.05	15.08
2138	NYSE	MQY	Fri, Feb 13, 2004	15.03	15.11	15.03	15.10
2137	NYSE	MQY	Thu, Feb 12, 2004	15.04	15.08	15.02	15.06
2136	NYSE	MQY	Wed, Feb 11, 2004	15.00	15.05	14.95	15.05
2135	NYSE	MQY	Tue, Feb 10, 2004	15.03	15.05	14.99	15.03
2134	NYSE	MQY	Mon, Feb 9, 2004	14.94	15.05	14.94	15.03
2133	NYSE	MQY	Fri, Feb 6, 2004	14.97	14.99	14.92	14.98
2132	NYSE	MQY	Thu, Feb 5, 2004	15.00	15.00	14.94	14.96
2131	NYSE	MQY	Wed, Feb 4, 2004	15.02	15.04	14.95	14.99
2130	NYSE	MQY	Tue, Feb 3, 2004	14.96	15.02	14.94	15.02
2129	NYSE	MQY	Mon, Feb 2, 2004	14.90	15.00	14.88	14.96
2128	NYSE	MQY	Fri, Jan 30, 2004	14.74	14.93	14.72	14.93
2127	NYSE	MQY	Thu, Jan 29, 2004	14.88	14.91	14.70	14.80
2126	NYSE	MQY	Wed, Jan 28, 2004	14.96	15.03	14.86	14.86
2125	NYSE	MQY	Tue, Jan 27, 2004	14.99	14.99	14.88	14.97
2124	NYSE	MQY	Mon, Jan 26, 2004	15.00	15.05	14.95	14.96
2123	NYSE	MQY	Fri, Jan 23, 2004	15.09	15.13	15.01	15.01
2122	NYSE	MQY	Thu, Jan 22, 2004	15.08	15.11	15.03	15.11
2121	NYSE	MQY	Wed, Jan 21, 2004	15.04	15.08	15.02	15.08
2120	NYSE	MQY	Tue, Jan 20, 2004	14.99	15.04	14.95	15.02
2119	NYSE	MQY	Fri, Jan 16, 2004	15.05	15.07	14.99	15.02
2118	NYSE	MQY	Thu, Jan 15, 2004	14.90	15.04	14.90	15.03
2117	NYSE	MQY	Wed, Jan 14, 2004	14.91	14.94	14.88	14.90
2116	NYSE	MQY	Tue, Jan 13, 2004	14.82	14.92	14.81	14.90
2115	NYSE	MQY	Mon, Jan 12, 2004	14.74	14.84	14.74	14.84
2114	NYSE	MQY	Fri, Jan 9, 2004	14.70	14.74	14.69	14.72
2113	NYSE	MQY	Thu, Jan 8, 2004	14.65	14.68	14.64	14.65
2112	NYSE	MQY	Wed, Jan 7, 2004	14.65	14.67	14.60	14.63
2111	NYSE	MQY	Tue, Jan 6, 2004	14.63	14.68	14.62	14.64
2110	NYSE	MQY	Mon, Jan 5, 2004	14.60	14.65	14.58	14.65
2109	NYSE	MQY	Fri, Jan 2, 2004	14.58	14.61	14.52	14.55
2108	NYSE	MQY	Wed, Dec 31, 2003	14.56	14.59	14.52	14.59
2107	NYSE	MQY	Tue, Dec 30, 2003	14.53	14.53	14.48	14.50
2106	NYSE	MQY	Mon, Dec 29, 2003	14.54	14.54	14.46	14.52
2105	NYSE	MQY	Fri, Dec 26, 2003	14.54	14.54	14.51	14.51
2104	NYSE	MQY	Wed, Dec 24, 2003	14.56	14.57	14.49	14.49
2103	NYSE	MQY	Tue, Dec 23, 2003	14.55	14.56	14.51	14.51
2102	NYSE	MQY	Mon, Dec 22, 2003	14.51	14.56	14.50	14.56
2101	NYSE	MQY	Fri, Dec 19, 2003	14.47	14.51	14.44	14.51
2100	NYSE	MQY	Thu, Dec 18, 2003	14.49	14.49	14.42	14.47
2099	NYSE	MQY	Wed, Dec 17, 2003	14.48	14.49	14.43	14.44
2098	NYSE	MQY	Tue, Dec 16, 2003	14.48	14.49	14.41	14.45
2097	NYSE	MQY	Mon, Dec 15, 2003	14.36	14.46	14.30	14.45
2096	NYSE	MQY	Fri, Dec 12, 2003	14.37	14.44	14.37	14.43
2095	NYSE	MQY	Thu, Dec 11, 2003	14.43	14.44	14.34	14.40
2094	NYSE	MQY	Wed, Dec 10, 2003	14.41	14.43	14.35	14.39
2093	NYSE	MQY	Tue, Dec 9, 2003	14.36	14.41	14.32	14.40
2092	NYSE	MQY	Mon, Dec 8, 2003	14.36	14.39	14.29	14.36
2091	NYSE	MQY	Fri, Dec 5, 2003	14.30	14.35	14.27	14.35
2090	NYSE	MQY	Thu, Dec 4, 2003	14.23	14.31	14.23	14.25
2089	NYSE	MQY	Wed, Dec 3, 2003	14.26	14.31	14.23	14.28
2088	NYSE	MQY	Tue, Dec 2, 2003	14.26	14.29	14.22	14.26
2087	NYSE	MQY	Mon, Dec 1, 2003	14.27	14.30	14.22	14.28
2086	NYSE	MQY	Fri, Nov 28, 2003	14.36	14.36	14.27	14.31
2085	NYSE	MQY	Wed, Nov 26, 2003	14.33	14.36	14.30	14.33
2084	NYSE	MQY	Tue, Nov 25, 2003	14.29	14.35	14.24	14.30
2083	NYSE	MQY	Mon, Nov 24, 2003	14.32	14.36	14.25	14.31
2082	NYSE	MQY	Fri, Nov 21, 2003	14.39	14.39	14.30	14.33
2081	NYSE	MQY	Thu, Nov 20, 2003	14.24	14.30	14.22	14.30
2080	NYSE	MQY	Wed, Nov 19, 2003	14.20	14.28	14.19	14.20
2079	NYSE	MQY	Tue, Nov 18, 2003	14.26	14.31	14.22	14.26
2078	NYSE	MQY	Mon, Nov 17, 2003	14.25	14.31	14.25	14.27
2077	NYSE	MQY	Fri, Nov 14, 2003	14.32	14.39	14.29	14.30
2076	NYSE	MQY	Thu, Nov 13, 2003	14.37	14.43	14.31	14.36
2075	NYSE	MQY	Wed, Nov 12, 2003	14.25	14.37	14.25	14.36
2074	NYSE	MQY	Tue, Nov 11, 2003	14.32	14.37	14.29	14.37
2073	NYSE	MQY	Mon, Nov 10, 2003	14.28	14.33	14.28	14.33
2072	NYSE	MQY	Fri, Nov 7, 2003	14.36	14.39	14.31	14.35
2071	NYSE	MQY	Thu, Nov 6, 2003	14.42	14.42	14.36	14.36
2070	NYSE	MQY	Wed, Nov 5, 2003	14.45	14.45	14.36	14.40
2069	NYSE	MQY	Tue, Nov 4, 2003	14.45	14.47	14.40	14.42
2068	NYSE	MQY	Mon, Nov 3, 2003	14.38	14.47	14.37	14.41
2067	NYSE	MQY	Fri, Oct 31, 2003	14.30	14.41	14.30	14.35
2066	NYSE	MQY	Thu, Oct 30, 2003	14.34	14.34	14.23	14.30
2065	NYSE	MQY	Wed, Oct 29, 2003	14.30	14.35	14.26	14.34
2064	NYSE	MQY	Tue, Oct 28, 2003	14.22	14.30	14.19	14.30
2063	NYSE	MQY	Mon, Oct 27, 2003	14.25	14.26	14.19	14.20
2062	NYSE	MQY	Fri, Oct 24, 2003	14.20	14.25	14.18	14.23
2061	NYSE	MQY	Thu, Oct 23, 2003	14.23	14.25	14.20	14.25
2060	NYSE	MQY	Wed, Oct 22, 2003	14.12	14.22	14.12	14.22
2059	NYSE	MQY	Tue, Oct 21, 2003	14.12	14.14	14.05	14.09
2058	NYSE	MQY	Mon, Oct 20, 2003	14.12	14.12	14.07	14.11
2057	NYSE	MQY	Fri, Oct 17, 2003	14.14	14.15	14.08	14.13
2056	NYSE	MQY	Thu, Oct 16, 2003	14.15	14.22	14.10	14.15
2055	NYSE	MQY	Wed, Oct 15, 2003	14.09	14.18	14.09	14.18
2054	NYSE	MQY	Tue, Oct 14, 2003	14.19	14.29	14.18	14.28
2053	NYSE	MQY	Mon, Oct 13, 2003	14.30	14.31	14.20	14.25
2052	NYSE	MQY	Fri, Oct 10, 2003	14.29	14.31	14.23	14.31
2051	NYSE	MQY	Thu, Oct 9, 2003	14.32	14.32	14.22	14.25
2050	NYSE	MQY	Wed, Oct 8, 2003	14.26	14.35	14.25	14.29
2049	NYSE	MQY	Tue, Oct 7, 2003	14.25	14.33	14.20	14.30
2048	NYSE	MQY	Mon, Oct 6, 2003	14.33	14.33	14.21	14.29
2047	NYSE	MQY	Fri, Oct 3, 2003	14.44	14.44	14.20	14.33
2046	NYSE	MQY	Thu, Oct 2, 2003	14.28	14.49	14.28	14.42
2045	NYSE	MQY	Wed, Oct 1, 2003	14.28	14.40	14.28	14.35
2044	NYSE	MQY	Tue, Sep 30, 2003	14.25	14.34	14.20	14.31
2043	NYSE	MQY	Mon, Sep 29, 2003	14.18	14.24	14.18	14.23
2042	NYSE	MQY	Fri, Sep 26, 2003	14.15	14.19	14.15	14.18
2041	NYSE	MQY	Thu, Sep 25, 2003	14.12	14.16	14.08	14.16
2040	NYSE	MQY	Wed, Sep 24, 2003	14.05	14.12	14.05	14.12
2039	NYSE	MQY	Tue, Sep 23, 2003	14.11	14.11	14.05	14.08
2038	NYSE	MQY	Mon, Sep 22, 2003	14.18	14.18	14.01	14.11
2037	NYSE	MQY	Fri, Sep 19, 2003	14.20	14.20	14.12	14.18
2036	NYSE	MQY	Thu, Sep 18, 2003	14.20	14.23	14.11	14.11
2035	NYSE	MQY	Wed, Sep 17, 2003	14.10	14.19	14.05	14.15
2034	NYSE	MQY	Tue, Sep 16, 2003	14.00	14.12	14.00	14.09
2033	NYSE	MQY	Mon, Sep 15, 2003	14.03	14.09	14.03	14.05
2032	NYSE	MQY	Fri, Sep 12, 2003	14.12	14.15	14.10	14.13
2031	NYSE	MQY	Thu, Sep 11, 2003	14.09	14.18	14.09	14.11
2030	NYSE	MQY	Wed, Sep 10, 2003	14.15	14.15	14.04	14.15
2029	NYSE	MQY	Tue, Sep 9, 2003	14.12	14.15	14.06	14.06
2028	NYSE	MQY	Mon, Sep 8, 2003	14.09	14.11	14.04	14.10
2027	NYSE	MQY	Fri, Sep 5, 2003	14.08	14.09	14.04	14.09
2026	NYSE	MQY	Thu, Sep 4, 2003	14.01	14.06	13.99	14.01
2025	NYSE	MQY	Wed, Sep 3, 2003	13.95	14.05	13.95	14.03
2024	NYSE	MQY	Tue, Sep 2, 2003	14.02	14.02	13.93	13.97
2023	NYSE	MQY	Fri, Aug 29, 2003	13.98	14.08	13.93	14.03
2022	NYSE	MQY	Thu, Aug 28, 2003	13.90	13.96	13.85	13.96
2021	NYSE	MQY	Wed, Aug 27, 2003	13.92	13.92	13.83	13.86
2020	NYSE	MQY	Tue, Aug 26, 2003	13.90	13.93	13.84	13.91
2019	NYSE	MQY	Mon, Aug 25, 2003	13.99	13.99	13.84	13.85
2018	NYSE	MQY	Fri, Aug 22, 2003	14.01	14.01	13.84	13.91
2017	NYSE	MQY	Thu, Aug 21, 2003	14.02	14.06	13.92	13.97
2016	NYSE	MQY	Wed, Aug 20, 2003	13.94	14.11	13.94	13.98
2015	NYSE	MQY	Tue, Aug 19, 2003	13.78	13.99	13.78	13.94
2014	NYSE	MQY	Mon, Aug 18, 2003	13.96	13.96	13.80	13.86
2013	NYSE	MQY	Fri, Aug 15, 2003	13.95	13.95	13.82	13.90
2012	NYSE	MQY	Thu, Aug 14, 2003	13.86	13.95	13.82	13.90
2011	NYSE	MQY	Wed, Aug 13, 2003	13.95	14.04	13.87	13.96
2010	NYSE	MQY	Tue, Aug 12, 2003	14.01	14.08	14.01	14.08
2009	NYSE	MQY	Mon, Aug 11, 2003	14.01	14.10	14.00	14.05
2008	NYSE	MQY	Fri, Aug 8, 2003	14.04	14.11	13.99	14.07
2007	NYSE	MQY	Thu, Aug 7, 2003	14.00	14.05	13.98	14.04
2006	NYSE	MQY	Wed, Aug 6, 2003	13.94	14.06	13.94	14.04
2005	NYSE	MQY	Tue, Aug 5, 2003	14.00	14.02	13.95	13.95
2004	NYSE	MQY	Mon, Aug 4, 2003	14.01	14.04	14.00	14.04
2003	NYSE	MQY	Fri, Aug 1, 2003	13.96	14.05	13.91	14.05
2002	NYSE	MQY	Thu, Jul 31, 2003	14.00	14.17	13.89	14.00
2001	NYSE	MQY	Wed, Jul 30, 2003	13.88	14.10	13.88	14.05
2000	NYSE	MQY	Tue, Jul 29, 2003	13.96	13.97	13.76	13.83
1999	NYSE	MQY	Mon, Jul 28, 2003	14.15	14.15	13.92	13.99
1998	NYSE	MQY	Fri, Jul 25, 2003	14.20	14.27	14.16	14.20
1997	NYSE	MQY	Thu, Jul 24, 2003	14.28	14.28	14.15	14.25
1996	NYSE	MQY	Wed, Jul 23, 2003	14.11	14.28	14.11	14.28
1995	NYSE	MQY	Tue, Jul 22, 2003	14.14	14.18	14.04	14.13
1994	NYSE	MQY	Mon, Jul 21, 2003	14.24	14.25	14.12	14.17
1993	NYSE	MQY	Fri, Jul 18, 2003	14.17	14.24	14.15	14.22
1992	NYSE	MQY	Thu, Jul 17, 2003	14.47	14.47	14.11	14.14
1991	NYSE	MQY	Wed, Jul 16, 2003	14.74	14.74	14.40	14.47
1990	NYSE	MQY	Tue, Jul 15, 2003	14.88	14.92	14.76	14.82
1989	NYSE	MQY	Mon, Jul 14, 2003	14.95	15.00	14.92	14.98
1988	NYSE	MQY	Fri, Jul 11, 2003	14.92	14.96	14.88	14.90
1987	NYSE	MQY	Thu, Jul 10, 2003	14.95	14.96	14.86	14.86
1986	NYSE	MQY	Wed, Jul 9, 2003	14.95	14.95	14.85	14.94
1985	NYSE	MQY	Tue, Jul 8, 2003	15.04	15.04	14.90	14.90
1984	NYSE	MQY	Mon, Jul 7, 2003	15.07	15.07	14.94	15.00
1983	NYSE	MQY	Thu, Jul 3, 2003	15.09	15.10	15.00	15.05
1982	NYSE	MQY	Wed, Jul 2, 2003	14.97	15.07	14.97	15.07
1981	NYSE	MQY	Tue, Jul 1, 2003	14.98	15.04	14.90	15.03
1980	NYSE	MQY	Mon, Jun 30, 2003	14.98	14.99	14.90	14.90
1979	NYSE	MQY	Fri, Jun 27, 2003	14.96	14.97	14.89	14.96
1978	NYSE	MQY	Thu, Jun 26, 2003	14.98	14.98	14.92	14.92
1977	NYSE	MQY	Wed, Jun 25, 2003	14.84	14.99	14.84	14.94
1976	NYSE	MQY	Tue, Jun 24, 2003	14.75	14.83	14.75	14.78
1975	NYSE	MQY	Mon, Jun 23, 2003	14.70	14.82	14.70	14.78
1974	NYSE	MQY	Fri, Jun 20, 2003	14.85	14.85	14.70	14.75
1973	NYSE	MQY	Thu, Jun 19, 2003	15.18	15.18	14.93	14.95
1972	NYSE	MQY	Wed, Jun 18, 2003	15.26	15.28	15.15	15.15
1971	NYSE	MQY	Tue, Jun 17, 2003	15.35	15.36	15.26	15.26
1970	NYSE	MQY	Mon, Jun 16, 2003	15.45	15.45	15.31	15.32
1969	NYSE	MQY	Fri, Jun 13, 2003	15.39	15.41	15.36	15.41
1968	NYSE	MQY	Thu, Jun 12, 2003	15.30	15.38	15.26	15.37
1967	NYSE	MQY	Wed, Jun 11, 2003	15.28	15.38	15.28	15.34
1966	NYSE	MQY	Tue, Jun 10, 2003	15.24	15.31	15.24	15.31
1965	NYSE	MQY	Mon, Jun 9, 2003	15.25	15.29	15.24	15.29
1964	NYSE	MQY	Fri, Jun 6, 2003	15.19	15.25	15.13	15.22
1963	NYSE	MQY	Thu, Jun 5, 2003	15.12	15.20	15.10	15.18
1962	NYSE	MQY	Wed, Jun 4, 2003	15.02	15.12	15.02	15.12
1961	NYSE	MQY	Tue, Jun 3, 2003	15.00	15.07	14.98	15.02
1960	NYSE	MQY	Mon, Jun 2, 2003	14.90	15.00	14.90	14.95
1959	NYSE	MQY	Fri, May 30, 2003	14.91	14.95	14.89	14.95
1958	NYSE	MQY	Thu, May 29, 2003	14.97	15.00	14.90	14.91
1957	NYSE	MQY	Wed, May 28, 2003	15.05	15.05	14.94	14.94
1956	NYSE	MQY	Tue, May 27, 2003	15.05	15.10	15.00	15.00
1955	NYSE	MQY	Fri, May 23, 2003	15.00	15.08	15.00	15.08
1954	NYSE	MQY	Thu, May 22, 2003	15.06	15.07	14.99	15.04
1953	NYSE	MQY	Wed, May 21, 2003	15.00	15.03	14.95	15.03
1952	NYSE	MQY	Tue, May 20, 2003	14.85	15.00	14.85	15.00
1951	NYSE	MQY	Mon, May 19, 2003	14.90	14.95	14.86	14.90
1950	NYSE	MQY	Fri, May 16, 2003	14.77	14.93	14.77	14.93
1949	NYSE	MQY	Thu, May 15, 2003	14.77	14.78	14.71	14.75
1948	NYSE	MQY	Wed, May 14, 2003	14.74	14.79	14.70	14.72
1947	NYSE	MQY	Tue, May 13, 2003	14.76	14.85	14.76	14.82
1946	NYSE	MQY	Mon, May 12, 2003	14.77	14.85	14.70	14.80
1945	NYSE	MQY	Fri, May 9, 2003	14.63	14.75	14.63	14.74
1944	NYSE	MQY	Thu, May 8, 2003	14.57	14.70	14.57	14.70
1943	NYSE	MQY	Wed, May 7, 2003	14.59	14.69	14.59	14.63
1942	NYSE	MQY	Tue, May 6, 2003	14.68	14.68	14.57	14.61
1941	NYSE	MQY	Mon, May 5, 2003	14.59	14.64	14.58	14.63
1940	NYSE	MQY	Fri, May 2, 2003	14.59	14.64	14.55	14.64
1939	NYSE	MQY	Thu, May 1, 2003	14.47	14.58	14.47	14.58
1938	NYSE	MQY	Wed, Apr 30, 2003	14.54	14.54	14.48	14.50
1937	NYSE	MQY	Tue, Apr 29, 2003	14.52	14.58	14.50	14.54
1936	NYSE	MQY	Mon, Apr 28, 2003	14.39	14.60	14.37	14.60
1935	NYSE	MQY	Fri, Apr 25, 2003	14.33	14.40	14.32	14.40
1934	NYSE	MQY	Thu, Apr 24, 2003	14.45	14.45	14.33	14.37
1933	NYSE	MQY	Wed, Apr 23, 2003	14.33	14.45	14.33	14.42
1932	NYSE	MQY	Tue, Apr 22, 2003	14.37	14.38	14.31	14.32
1931	NYSE	MQY	Mon, Apr 21, 2003	14.28	14.36	14.28	14.36
1930	NYSE	MQY	Thu, Apr 17, 2003	14.35	14.38	14.31	14.33
1929	NYSE	MQY	Wed, Apr 16, 2003	14.28	14.30	14.26	14.30
1928	NYSE	MQY	Tue, Apr 15, 2003	14.30	14.38	14.23	14.26
1927	NYSE	MQY	Mon, Apr 14, 2003	14.27	14.35	14.23	14.30
1926	NYSE	MQY	Fri, Apr 11, 2003	14.39	14.39	14.25	14.31
1925	NYSE	MQY	Thu, Apr 10, 2003	14.32	14.38	14.27	14.35
1924	NYSE	MQY	Wed, Apr 9, 2003	14.30	14.31	14.26	14.29
1923	NYSE	MQY	Tue, Apr 8, 2003	14.28	14.30	14.25	14.26
1922	NYSE	MQY	Mon, Apr 7, 2003	14.28	14.28	14.21	14.27
1921	NYSE	MQY	Fri, Apr 4, 2003	14.25	14.30	14.17	14.27
1920	NYSE	MQY	Thu, Apr 3, 2003	14.30	14.32	14.22	14.27
1919	NYSE	MQY	Wed, Apr 2, 2003	14.29	14.37	14.25	14.25
1918	NYSE	MQY	Tue, Apr 1, 2003	14.24	14.35	14.24	14.30
1917	NYSE	MQY	Mon, Mar 31, 2003	14.26	14.30	14.19	14.24
1916	NYSE	MQY	Fri, Mar 28, 2003	14.15	14.25	14.14	14.20
1915	NYSE	MQY	Thu, Mar 27, 2003	14.07	14.13	14.07	14.13
1914	NYSE	MQY	Wed, Mar 26, 2003	13.99	14.08	13.95	14.08
1913	NYSE	MQY	Tue, Mar 25, 2003	13.93	14.00	13.89	14.00
1912	NYSE	MQY	Mon, Mar 24, 2003	13.90	13.93	13.85	13.93
1911	NYSE	MQY	Fri, Mar 21, 2003	14.07	14.07	13.84	13.85
1910	NYSE	MQY	Thu, Mar 20, 2003	14.14	14.14	14.04	14.04
1909	NYSE	MQY	Wed, Mar 19, 2003	14.11	14.16	14.08	14.10
1908	NYSE	MQY	Tue, Mar 18, 2003	14.21	14.21	14.11	14.18
1907	NYSE	MQY	Mon, Mar 17, 2003	14.35	14.35	14.12	14.15
1906	NYSE	MQY	Fri, Mar 14, 2003	14.29	14.33	14.20	14.29
1905	NYSE	MQY	Thu, Mar 13, 2003	14.27	14.35	14.25	14.26
1904	NYSE	MQY	Wed, Mar 12, 2003	14.36	14.40	14.33	14.38
1903	NYSE	MQY	Tue, Mar 11, 2003	14.32	14.37	14.30	14.37
1902	NYSE	MQY	Mon, Mar 10, 2003	14.23	14.30	14.21	14.30
1901	NYSE	MQY	Fri, Mar 7, 2003	14.20	14.24	14.16	14.17
1900	NYSE	MQY	Thu, Mar 6, 2003	14.21	14.25	14.13	14.15
1899	NYSE	MQY	Wed, Mar 5, 2003	14.28	14.30	14.25	14.28
1898	NYSE	MQY	Tue, Mar 4, 2003	14.25	14.34	14.25	14.28
1897	NYSE	MQY	Mon, Mar 3, 2003	14.26	14.44	14.26	14.33
1896	NYSE	MQY	Fri, Feb 28, 2003	14.27	14.33	14.24	14.26
1895	NYSE	MQY	Thu, Feb 27, 2003	14.33	14.34	14.22	14.25
1894	NYSE	MQY	Wed, Feb 26, 2003	14.27	14.30	14.16	14.27
1893	NYSE	MQY	Tue, Feb 25, 2003	14.25	14.27	14.11	14.27
1892	NYSE	MQY	Mon, Feb 24, 2003	14.12	14.27	14.12	14.22
1891	NYSE	MQY	Fri, Feb 21, 2003	14.13	14.17	14.04	14.10
1890	NYSE	MQY	Thu, Feb 20, 2003	14.08	14.12	14.00	14.11
1889	NYSE	MQY	Wed, Feb 19, 2003	14.05	14.07	13.90	14.07
1888	NYSE	MQY	Tue, Feb 18, 2003	13.99	14.00	13.92	14.00
1887	NYSE	MQY	Fri, Feb 14, 2003	13.85	13.99	13.84	13.98
1886	NYSE	MQY	Thu, Feb 13, 2003	14.07	14.10	13.95	13.95
1885	NYSE	MQY	Wed, Feb 12, 2003	14.12	14.20	14.10	14.10
1884	NYSE	MQY	Tue, Feb 11, 2003	14.28	14.30	14.17	14.25
1883	NYSE	MQY	Mon, Feb 10, 2003	14.22	14.35	14.18	14.18
1882	NYSE	MQY	Fri, Feb 7, 2003	14.07	14.20	14.07	14.20
1881	NYSE	MQY	Thu, Feb 6, 2003	14.11	14.15	14.08	14.10
1880	NYSE	MQY	Wed, Feb 5, 2003	14.08	14.09	14.02	14.08
1879	NYSE	MQY	Tue, Feb 4, 2003	14.01	14.10	14.00	14.07
1878	NYSE	MQY	Mon, Feb 3, 2003	13.99	14.03	13.90	14.03
1877	NYSE	MQY	Fri, Jan 31, 2003	13.89	14.00	13.88	13.97
1876	NYSE	MQY	Thu, Jan 30, 2003	13.98	14.00	13.90	13.91
1875	NYSE	MQY	Wed, Jan 29, 2003	13.90	13.99	13.88	13.95
1874	NYSE	MQY	Tue, Jan 28, 2003	13.75	13.94	13.73	13.87
1873	NYSE	MQY	Mon, Jan 27, 2003	13.74	13.76	13.69	13.75
1872	NYSE	MQY	Fri, Jan 24, 2003	13.66	13.74	13.65	13.72
1871	NYSE	MQY	Thu, Jan 23, 2003	13.72	13.73	13.63	13.65
1870	NYSE	MQY	Wed, Jan 22, 2003	13.71	13.74	13.65	13.70
1869	NYSE	MQY	Tue, Jan 21, 2003	13.62	13.72	13.62	13.70
1868	NYSE	MQY	Fri, Jan 17, 2003	13.54	13.67	13.54	13.64
1867	NYSE	MQY	Thu, Jan 16, 2003	13.52	13.59	13.52	13.54
1866	NYSE	MQY	Wed, Jan 15, 2003	13.50	13.58	13.50	13.58
1865	NYSE	MQY	Tue, Jan 14, 2003	13.53	13.59	13.50	13.50
1864	NYSE	MQY	Mon, Jan 13, 2003	13.67	13.69	13.57	13.61
1863	NYSE	MQY	Fri, Jan 10, 2003	13.58	13.65	13.57	13.64
1862	NYSE	MQY	Thu, Jan 9, 2003	13.80	13.80	13.55	13.61
1861	NYSE	MQY	Wed, Jan 8, 2003	13.90	13.95	13.80	13.86
1860	NYSE	MQY	Tue, Jan 7, 2003	13.91	13.97	13.85	13.88
1859	NYSE	MQY	Mon, Jan 6, 2003	14.00	14.01	13.93	13.94
1858	NYSE	MQY	Fri, Jan 3, 2003	13.95	14.00	13.95	14.00
1857	NYSE	MQY	Thu, Jan 2, 2003	14.05	14.08	13.96	13.99
1856	NYSE	MQY	Tue, Dec 31, 2002	13.90	14.09	13.90	14.02
1855	NYSE	MQY	Mon, Dec 30, 2002	13.96	14.00	13.86	14.00
1854	NYSE	MQY	Fri, Dec 27, 2002	13.81	14.00	13.80	13.95
1853	NYSE	MQY	Thu, Dec 26, 2002	13.70	13.80	13.70	13.80
1852	NYSE	MQY	Tue, Dec 24, 2002	13.67	13.75	13.67	13.75
1851	NYSE	MQY	Mon, Dec 23, 2002	13.61	13.66	13.57	13.66
1850	NYSE	MQY	Fri, Dec 20, 2002	13.60	13.70	13.60	13.62
1849	NYSE	MQY	Thu, Dec 19, 2002	13.62	13.63	13.56	13.60
1848	NYSE	MQY	Wed, Dec 18, 2002	13.55	13.62	13.55	13.60
1847	NYSE	MQY	Tue, Dec 17, 2002	13.57	13.57	13.47	13.55
1846	NYSE	MQY	Mon, Dec 16, 2002	13.60	13.60	13.51	13.55
1845	NYSE	MQY	Fri, Dec 13, 2002	13.65	13.65	13.53	13.63
1844	NYSE	MQY	Thu, Dec 12, 2002	13.64	13.80	13.59	13.60
1843	NYSE	MQY	Wed, Dec 11, 2002	13.72	13.75	13.65	13.69
1842	NYSE	MQY	Tue, Dec 10, 2002	13.75	13.81	13.69	13.74
1841	NYSE	MQY	Mon, Dec 9, 2002	13.80	13.80	13.68	13.70
1840	NYSE	MQY	Fri, Dec 6, 2002	13.71	13.80	13.70	13.75
1839	NYSE	MQY	Thu, Dec 5, 2002	13.73	13.78	13.68	13.73
1838	NYSE	MQY	Wed, Dec 4, 2002	13.62	13.74	13.62	13.73
1837	NYSE	MQY	Tue, Dec 3, 2002	13.61	13.72	13.61	13.62
1836	NYSE	MQY	Mon, Dec 2, 2002	13.68	13.72	13.60	13.66
1835	NYSE	MQY	Fri, Nov 29, 2002	13.61	13.80	13.61	13.66
1834	NYSE	MQY	Wed, Nov 27, 2002	13.67	13.67	13.55	13.58
1833	NYSE	MQY	Tue, Nov 26, 2002	13.63	13.64	13.57	13.61
1832	NYSE	MQY	Mon, Nov 25, 2002	13.58	13.61	13.44	13.60
1831	NYSE	MQY	Fri, Nov 22, 2002	13.50	13.58	13.48	13.57
1830	NYSE	MQY	Thu, Nov 21, 2002	13.61	13.63	13.52	13.52
1829	NYSE	MQY	Wed, Nov 20, 2002	13.60	13.70	13.57	13.65
1828	NYSE	MQY	Tue, Nov 19, 2002	13.64	13.72	13.53	13.67
1827	NYSE	MQY	Mon, Nov 18, 2002	13.63	13.64	13.51	13.62
1826	NYSE	MQY	Fri, Nov 15, 2002	13.66	13.70	13.55	13.57
1825	NYSE	MQY	Thu, Nov 14, 2002	13.76	13.80	13.64	13.70
1824	NYSE	MQY	Wed, Nov 13, 2002	13.77	13.81	13.76	13.80
1823	NYSE	MQY	Tue, Nov 12, 2002	13.80	13.81	13.73	13.75
1822	NYSE	MQY	Mon, Nov 11, 2002	13.80	13.82	13.75	13.78
1821	NYSE	MQY	Fri, Nov 8, 2002	13.75	13.82	13.75	13.76
1820	NYSE	MQY	Thu, Nov 7, 2002	13.75	13.77	13.64	13.70
1819	NYSE	MQY	Wed, Nov 6, 2002	13.78	13.78	13.57	13.65
1818	NYSE	MQY	Tue, Nov 5, 2002	13.67	13.81	13.67	13.79
1817	NYSE	MQY	Mon, Nov 4, 2002	13.79	13.79	13.67	13.72
1816	NYSE	MQY	Fri, Nov 1, 2002	13.74	13.82	13.70	13.74
1815	NYSE	MQY	Thu, Oct 31, 2002	13.74	13.80	13.65	13.74
1814	NYSE	MQY	Wed, Oct 30, 2002	13.79	13.79	13.68	13.68
1813	NYSE	MQY	Tue, Oct 29, 2002	13.69	13.79	13.67	13.70
1812	NYSE	MQY	Mon, Oct 28, 2002	13.68	13.76	13.58	13.69
1811	NYSE	MQY	Fri, Oct 25, 2002	13.76	13.78	13.66	13.74
1810	NYSE	MQY	Thu, Oct 24, 2002	13.54	13.70	13.48	13.70
1809	NYSE	MQY	Wed, Oct 23, 2002	13.55	13.58	13.40	13.50
1808	NYSE	MQY	Tue, Oct 22, 2002	13.46	13.61	13.46	13.49
1807	NYSE	MQY	Mon, Oct 21, 2002	13.65	13.65	13.37	13.45
1806	NYSE	MQY	Fri, Oct 18, 2002	13.77	13.77	13.50	13.64
1805	NYSE	MQY	Thu, Oct 17, 2002	14.14	14.14	13.73	13.81
1804	NYSE	MQY	Wed, Oct 16, 2002	14.30	14.35	14.07	14.14
1803	NYSE	MQY	Tue, Oct 15, 2002	14.35	14.40	14.15	14.35
1802	NYSE	MQY	Mon, Oct 14, 2002	14.36	14.43	14.35	14.41
1801	NYSE	MQY	Fri, Oct 11, 2002	14.53	14.53	14.36	14.39
1800	NYSE	MQY	Thu, Oct 10, 2002	14.69	14.70	14.46	14.46
1799	NYSE	MQY	Wed, Oct 9, 2002	14.69	14.70	14.60	14.65
1798	NYSE	MQY	Tue, Oct 8, 2002	14.60	14.68	14.56	14.67
1797	NYSE	MQY	Mon, Oct 7, 2002	14.60	14.68	14.58	14.67
1796	NYSE	MQY	Fri, Oct 4, 2002	14.63	14.70	14.57	14.67
1795	NYSE	MQY	Thu, Oct 3, 2002	14.54	14.64	14.47	14.64
1794	NYSE	MQY	Wed, Oct 2, 2002	14.55	14.60	14.50	14.53
1793	NYSE	MQY	Tue, Oct 1, 2002	14.59	14.65	14.53	14.53
1792	NYSE	MQY	Mon, Sep 30, 2002	14.41	14.60	14.41	14.51
1791	NYSE	MQY	Fri, Sep 27, 2002	14.43	14.47	14.38	14.41
1790	NYSE	MQY	Thu, Sep 26, 2002	14.42	14.50	14.40	14.46
1789	NYSE	MQY	Wed, Sep 25, 2002	14.45	14.45	14.36	14.38
1788	NYSE	MQY	Tue, Sep 24, 2002	14.47	14.58	14.40	14.48
1787	NYSE	MQY	Mon, Sep 23, 2002	14.47	14.48	14.43	14.47
1786	NYSE	MQY	Fri, Sep 20, 2002	14.46	14.50	14.40	14.46
1785	NYSE	MQY	Thu, Sep 19, 2002	14.55	14.55	14.47	14.50
1784	NYSE	MQY	Wed, Sep 18, 2002	14.45	14.55	14.44	14.48
1783	NYSE	MQY	Tue, Sep 17, 2002	14.40	14.50	14.36	14.50
1782	NYSE	MQY	Mon, Sep 16, 2002	14.39	14.53	14.37	14.49
1781	NYSE	MQY	Fri, Sep 13, 2002	14.50	14.50	14.39	14.45
1780	NYSE	MQY	Thu, Sep 12, 2002	14.60	14.70	14.45	14.52
1779	NYSE	MQY	Wed, Sep 11, 2002	14.47	14.65	14.46	14.65
1778	NYSE	MQY	Tue, Sep 10, 2002	14.51	14.60	14.47	14.56
1777	NYSE	MQY	Mon, Sep 9, 2002	14.48	14.55	14.46	14.55
1776	NYSE	MQY	Fri, Sep 6, 2002	14.46	14.49	14.43	14.49
1775	NYSE	MQY	Thu, Sep 5, 2002	14.52	14.70	14.50	14.50
1774	NYSE	MQY	Wed, Sep 4, 2002	14.50	14.68	14.50	14.55
1773	NYSE	MQY	Tue, Sep 3, 2002	14.57	14.61	14.52	14.52
1772	NYSE	MQY	Fri, Aug 30, 2002	14.45	14.70	14.45	14.50
1771	NYSE	MQY	Thu, Aug 29, 2002	14.41	14.50	14.41	14.49
1770	NYSE	MQY	Wed, Aug 28, 2002	14.40	14.42	14.25	14.39
1769	NYSE	MQY	Tue, Aug 27, 2002	14.40	14.51	14.30	14.35
1768	NYSE	MQY	Mon, Aug 26, 2002	14.46	14.46	14.37	14.40
1767	NYSE	MQY	Fri, Aug 23, 2002	14.50	14.53	14.39	14.41
1766	NYSE	MQY	Thu, Aug 22, 2002	14.52	14.53	14.45	14.50
1765	NYSE	MQY	Wed, Aug 21, 2002	14.45	14.55	14.45	14.50
1764	NYSE	MQY	Tue, Aug 20, 2002	14.41	14.48	14.41	14.48
1763	NYSE	MQY	Mon, Aug 19, 2002	14.36	14.42	14.35	14.42
1762	NYSE	MQY	Fri, Aug 16, 2002	14.25	14.35	14.17	14.35
1761	NYSE	MQY	Thu, Aug 15, 2002	14.27	14.33	14.25	14.30
1760	NYSE	MQY	Wed, Aug 14, 2002	14.50	14.60	14.35	14.35
1759	NYSE	MQY	Tue, Aug 13, 2002	14.49	14.50	14.42	14.47
1758	NYSE	MQY	Mon, Aug 12, 2002	14.46	14.50	14.41	14.49
1757	NYSE	MQY	Fri, Aug 9, 2002	14.38	14.44	14.34	14.44
1756	NYSE	MQY	Thu, Aug 8, 2002	14.24	14.42	14.15	14.40
1755	NYSE	MQY	Wed, Aug 7, 2002	14.28	14.34	14.25	14.25
1754	NYSE	MQY	Tue, Aug 6, 2002	14.27	14.28	14.24	14.26
1753	NYSE	MQY	Mon, Aug 5, 2002	14.19	14.20	14.17	14.19
1752	NYSE	MQY	Fri, Aug 2, 2002	14.05	14.20	14.04	14.16
1751	NYSE	MQY	Thu, Aug 1, 2002	13.93	14.15	13.93	14.10
1750	NYSE	MQY	Wed, Jul 31, 2002	13.95	14.00	13.93	13.93
1749	NYSE	MQY	Tue, Jul 30, 2002	14.03	14.09	13.94	13.98
1748	NYSE	MQY	Mon, Jul 29, 2002	14.09	14.13	14.03	14.05
1747	NYSE	MQY	Fri, Jul 26, 2002	13.97	14.12	13.93	14.05
1746	NYSE	MQY	Thu, Jul 25, 2002	13.97	14.03	13.91	13.98
1745	NYSE	MQY	Wed, Jul 24, 2002	14.09	14.16	13.91	13.91
1744	NYSE	MQY	Tue, Jul 23, 2002	14.14	14.20	14.10	14.15
1743	NYSE	MQY	Mon, Jul 22, 2002	14.16	14.16	14.09	14.14
1742	NYSE	MQY	Fri, Jul 19, 2002	14.15	14.22	14.13	14.19
1741	NYSE	MQY	Thu, Jul 18, 2002	14.18	14.20	14.08	14.15
1740	NYSE	MQY	Wed, Jul 17, 2002	14.26	14.28	14.18	14.22
1739	NYSE	MQY	Tue, Jul 16, 2002	14.19	14.30	14.19	14.25
1738	NYSE	MQY	Mon, Jul 15, 2002	14.30	14.35	14.25	14.27
1737	NYSE	MQY	Fri, Jul 12, 2002	14.45	14.45	14.25	14.36
1736	NYSE	MQY	Thu, Jul 11, 2002	14.48	14.50	14.40	14.41
1735	NYSE	MQY	Wed, Jul 10, 2002	14.45	14.48	14.41	14.43
1734	NYSE	MQY	Tue, Jul 9, 2002	14.37	14.44	14.35	14.38
1733	NYSE	MQY	Mon, Jul 8, 2002	14.37	14.42	14.27	14.42
1732	NYSE	MQY	Fri, Jul 5, 2002	14.40	14.40	14.35	14.40
1731	NYSE	MQY	Wed, Jul 3, 2002	14.34	14.40	14.26	14.37
1730	NYSE	MQY	Tue, Jul 2, 2002	14.20	14.43	14.20	14.34
1729	NYSE	MQY	Mon, Jul 1, 2002	14.27	14.30	14.16	14.25
1728	NYSE	MQY	Fri, Jun 28, 2002	14.05	14.35	14.05	14.28
1727	NYSE	MQY	Thu, Jun 27, 2002	14.05	14.15	14.03	14.04
1726	NYSE	MQY	Wed, Jun 26, 2002	14.01	14.05	13.96	14.00
1725	NYSE	MQY	Tue, Jun 25, 2002	13.93	14.01	13.90	14.00
1724	NYSE	MQY	Mon, Jun 24, 2002	14.02	14.02	13.93	13.98
1723	NYSE	MQY	Fri, Jun 21, 2002	14.01	14.01	13.90	13.96
1722	NYSE	MQY	Thu, Jun 20, 2002	13.94	14.01	13.93	14.00
1721	NYSE	MQY	Wed, Jun 19, 2002	13.95	13.98	13.88	13.94
1720	NYSE	MQY	Tue, Jun 18, 2002	13.85	13.95	13.77	13.95
1719	NYSE	MQY	Mon, Jun 17, 2002	13.80	13.88	13.79	13.81
1718	NYSE	MQY	Fri, Jun 14, 2002	13.82	13.94	13.78	13.83
1717	NYSE	MQY	Thu, Jun 13, 2002	13.87	13.88	13.74	13.84
1716	NYSE	MQY	Wed, Jun 12, 2002	13.89	13.96	13.80	13.88
1715	NYSE	MQY	Tue, Jun 11, 2002	13.77	13.90	13.77	13.89
1714	NYSE	MQY	Mon, Jun 10, 2002	13.79	13.81	13.73	13.81
1713	NYSE	MQY	Fri, Jun 7, 2002	13.83	13.84	13.74	13.78
1712	NYSE	MQY	Thu, Jun 6, 2002	13.70	13.81	13.70	13.81
1711	NYSE	MQY	Wed, Jun 5, 2002	13.75	13.77	13.70	13.70
1710	NYSE	MQY	Tue, Jun 4, 2002	13.80	13.88	13.75	13.75
1709	NYSE	MQY	Mon, Jun 3, 2002	13.81	13.84	13.76	13.79
1708	NYSE	MQY	Fri, May 31, 2002	13.77	13.86	13.76	13.81
1707	NYSE	MQY	Thu, May 30, 2002	13.78	13.82	13.75	13.76
1706	NYSE	MQY	Wed, May 29, 2002	13.74	13.80	13.71	13.77
1705	NYSE	MQY	Tue, May 28, 2002	13.65	13.74	13.65	13.70
1704	NYSE	MQY	Fri, May 24, 2002	13.62	13.68	13.62	13.67
1703	NYSE	MQY	Thu, May 23, 2002	13.61	13.67	13.60	13.62
1702	NYSE	MQY	Wed, May 22, 2002	13.62	13.68	13.62	13.62
1701	NYSE	MQY	Tue, May 21, 2002	13.67	13.68	13.61	13.67
1700	NYSE	MQY	Mon, May 20, 2002	13.62	13.69	13.62	13.66
1699	NYSE	MQY	Fri, May 17, 2002	13.63	13.67	13.61	13.64
1698	NYSE	MQY	Thu, May 16, 2002	13.59	13.69	13.59	13.68
1697	NYSE	MQY	Wed, May 15, 2002	13.55	13.62	13.48	13.57
1696	NYSE	MQY	Tue, May 14, 2002	13.45	13.55	13.44	13.48
1695	NYSE	MQY	Mon, May 13, 2002	13.58	13.61	13.50	13.55
1694	NYSE	MQY	Fri, May 10, 2002	13.69	13.69	13.58	13.61
1693	NYSE	MQY	Thu, May 9, 2002	13.59	13.67	13.58	13.62
1692	NYSE	MQY	Wed, May 8, 2002	13.65	13.65	13.57	13.62
1691	NYSE	MQY	Tue, May 7, 2002	13.60	13.65	13.57	13.65
1690	NYSE	MQY	Mon, May 6, 2002	13.53	13.59	13.52	13.59
1689	NYSE	MQY	Fri, May 3, 2002	13.57	13.58	13.45	13.52
1688	NYSE	MQY	Thu, May 2, 2002	13.56	13.61	13.55	13.56
1687	NYSE	MQY	Wed, May 1, 2002	13.63	13.69	13.48	13.58
1686	NYSE	MQY	Tue, Apr 30, 2002	13.59	13.65	13.56	13.65
1685	NYSE	MQY	Mon, Apr 29, 2002	13.55	13.58	13.53	13.58
1684	NYSE	MQY	Fri, Apr 26, 2002	13.53	13.55	13.47	13.55
1683	NYSE	MQY	Thu, Apr 25, 2002	13.41	13.56	13.41	13.52
1682	NYSE	MQY	Wed, Apr 24, 2002	13.36	13.45	13.36	13.44
1681	NYSE	MQY	Tue, Apr 23, 2002	13.44	13.56	13.40	13.41
1680	NYSE	MQY	Mon, Apr 22, 2002	13.37	13.45	13.34	13.40
1679	NYSE	MQY	Fri, Apr 19, 2002	13.44	13.44	13.33	13.33
1678	NYSE	MQY	Thu, Apr 18, 2002	13.47	13.52	13.37	13.40
1677	NYSE	MQY	Wed, Apr 17, 2002	13.38	13.52	13.37	13.52
1676	NYSE	MQY	Tue, Apr 16, 2002	13.38	13.39	13.33	13.38
1675	NYSE	MQY	Mon, Apr 15, 2002	13.38	13.44	13.36	13.39
1674	NYSE	MQY	Fri, Apr 12, 2002	13.40	13.54	13.36	13.52
1673	NYSE	MQY	Thu, Apr 11, 2002	13.31	13.46	13.29	13.41
1672	NYSE	MQY	Wed, Apr 10, 2002	13.31	13.40	13.29	13.34
1671	NYSE	MQY	Tue, Apr 9, 2002	13.54	13.54	13.24	13.39
1670	NYSE	MQY	Mon, Apr 8, 2002	13.46	13.55	13.46	13.54
1669	NYSE	MQY	Fri, Apr 5, 2002	13.44	13.55	13.37	13.39
1668	NYSE	MQY	Thu, Apr 4, 2002	13.29	13.35	13.24	13.35
1667	NYSE	MQY	Wed, Apr 3, 2002	13.31	13.33	13.10	13.26
1666	NYSE	MQY	Tue, Apr 2, 2002	13.32	13.39	13.21	13.30
1665	NYSE	MQY	Mon, Apr 1, 2002	13.36	13.42	13.30	13.31
1664	NYSE	MQY	Thu, Mar 28, 2002	13.40	13.40	13.25	13.36
1663	NYSE	MQY	Wed, Mar 27, 2002	13.38	13.39	13.33	13.33
1662	NYSE	MQY	Tue, Mar 26, 2002	13.32	13.38	13.30	13.33
1661	NYSE	MQY	Mon, Mar 25, 2002	13.39	13.39	13.16	13.30
1660	NYSE	MQY	Fri, Mar 22, 2002	13.18	13.45	13.18	13.45
1659	NYSE	MQY	Thu, Mar 21, 2002	13.10	13.23	13.10	13.22
1658	NYSE	MQY	Wed, Mar 20, 2002	13.24	13.27	13.16	13.19
1657	NYSE	MQY	Tue, Mar 19, 2002	13.27	13.34	13.23	13.29
1656	NYSE	MQY	Mon, Mar 18, 2002	13.31	13.33	13.22	13.33
1655	NYSE	MQY	Fri, Mar 15, 2002	13.38	13.39	13.20	13.32
1654	NYSE	MQY	Thu, Mar 14, 2002	13.60	13.66	13.46	13.46
1653	NYSE	MQY	Wed, Mar 13, 2002	13.66	13.74	13.55	13.72
1652	NYSE	MQY	Tue, Mar 12, 2002	13.64	13.79	13.60	13.69
1651	NYSE	MQY	Mon, Mar 11, 2002	13.75	13.75	13.58	13.58
1650	NYSE	MQY	Fri, Mar 8, 2002	14.13	14.13	13.70	13.80
1649	NYSE	MQY	Thu, Mar 7, 2002	14.23	14.33	14.14	14.14
1648	NYSE	MQY	Wed, Mar 6, 2002	14.39	14.41	14.29	14.33
1647	NYSE	MQY	Tue, Mar 5, 2002	14.44	14.45	14.39	14.40
1646	NYSE	MQY	Mon, Mar 4, 2002	14.41	14.46	14.39	14.43
1645	NYSE	MQY	Fri, Mar 1, 2002	14.40	14.47	14.40	14.42
1644	NYSE	MQY	Thu, Feb 28, 2002	14.21	14.39	14.21	14.39
1643	NYSE	MQY	Wed, Feb 27, 2002	14.22	14.24	14.14	14.23
1642	NYSE	MQY	Tue, Feb 26, 2002	14.14	14.22	14.14	14.20
1641	NYSE	MQY	Mon, Feb 25, 2002	14.20	14.25	14.10	14.21
1640	NYSE	MQY	Fri, Feb 22, 2002	14.22	14.25	14.17	14.17
1639	NYSE	MQY	Thu, Feb 21, 2002	14.15	14.24	14.14	14.18
1638	NYSE	MQY	Wed, Feb 20, 2002	14.13	14.24	14.10	14.23
1637	NYSE	MQY	Tue, Feb 19, 2002	14.15	14.18	14.07	14.18
1636	NYSE	MQY	Fri, Feb 15, 2002	14.14	14.15	14.06	14.07
1635	NYSE	MQY	Thu, Feb 14, 2002	14.05	14.15	14.02	14.10
1634	NYSE	MQY	Wed, Feb 13, 2002	14.12	14.12	13.95	14.04
1633	NYSE	MQY	Tue, Feb 12, 2002	14.19	14.20	14.12	14.17
1632	NYSE	MQY	Mon, Feb 11, 2002	14.12	14.19	14.11	14.19
1631	NYSE	MQY	Fri, Feb 8, 2002	14.09	14.17	14.09	14.16
1630	NYSE	MQY	Thu, Feb 7, 2002	14.10	14.14	14.08	14.10
1629	NYSE	MQY	Wed, Feb 6, 2002	14.10	14.13	14.06	14.13
1628	NYSE	MQY	Tue, Feb 5, 2002	14.20	14.20	14.06	14.06
1627	NYSE	MQY	Mon, Feb 4, 2002	14.06	14.20	14.00	14.13
1626	NYSE	MQY	Fri, Feb 1, 2002	14.07	14.11	14.04	14.10
1625	NYSE	MQY	Thu, Jan 31, 2002	14.13	14.14	14.09	14.14
1624	NYSE	MQY	Wed, Jan 30, 2002	14.14	14.14	14.02	14.10
1623	NYSE	MQY	Tue, Jan 29, 2002	14.07	14.14	14.04	14.08
1622	NYSE	MQY	Mon, Jan 28, 2002	14.09	14.09	13.98	14.06
1621	NYSE	MQY	Fri, Jan 25, 2002	14.23	14.23	14.05	14.05
1620	NYSE	MQY	Thu, Jan 24, 2002	14.25	14.28	14.19	14.23
1619	NYSE	MQY	Wed, Jan 23, 2002	14.25	14.25	14.19	14.25
1618	NYSE	MQY	Tue, Jan 22, 2002	14.27	14.30	14.18	14.18
1617	NYSE	MQY	Fri, Jan 18, 2002	14.23	14.27	14.17	14.27
1616	NYSE	MQY	Thu, Jan 17, 2002	14.15	14.20	14.10	14.20
1615	NYSE	MQY	Wed, Jan 16, 2002	14.08	14.16	14.00	14.10
1614	NYSE	MQY	Tue, Jan 15, 2002	13.89	14.04	13.84	14.04
1613	NYSE	MQY	Mon, Jan 14, 2002	13.99	13.99	13.85	13.85
1612	NYSE	MQY	Fri, Jan 11, 2002	13.93	13.96	13.82	13.90
1611	NYSE	MQY	Thu, Jan 10, 2002	13.98	13.98	13.88	13.91
1610	NYSE	MQY	Wed, Jan 9, 2002	13.94	13.99	13.91	13.98
1609	NYSE	MQY	Tue, Jan 8, 2002	13.90	13.94	13.78	13.92
1608	NYSE	MQY	Mon, Jan 7, 2002	13.68	13.90	13.61	13.90
1607	NYSE	MQY	Fri, Jan 4, 2002	13.79	13.81	13.54	13.63
1606	NYSE	MQY	Thu, Jan 3, 2002	13.73	13.79	13.72	13.72
1605	NYSE	MQY	Wed, Jan 2, 2002	13.69	13.78	13.66	13.78
1604	NYSE	MQY	Mon, Dec 31, 2001	13.52	13.75	13.46	13.67
1603	NYSE	MQY	Fri, Dec 28, 2001	13.45	13.55	13.35	13.46
1602	NYSE	MQY	Thu, Dec 27, 2001	13.46	13.48	13.35	13.44
1601	NYSE	MQY	Wed, Dec 26, 2001	13.48	13.48	13.36	13.41
1600	NYSE	MQY	Mon, Dec 24, 2001	13.50	13.50	13.40	13.46
1599	NYSE	MQY	Fri, Dec 21, 2001	13.53	13.60	13.40	13.48
1598	NYSE	MQY	Thu, Dec 20, 2001	13.55	13.58	13.46	13.53
1597	NYSE	MQY	Wed, Dec 19, 2001	13.50	13.58	13.43	13.50
1596	NYSE	MQY	Tue, Dec 18, 2001	13.54	13.63	13.48	13.54
1595	NYSE	MQY	Mon, Dec 17, 2001	13.66	13.74	13.57	13.70
1594	NYSE	MQY	Fri, Dec 14, 2001	13.65	13.71	13.59	13.70
1593	NYSE	MQY	Thu, Dec 13, 2001	13.54	13.63	13.46	13.63
1592	NYSE	MQY	Wed, Dec 12, 2001	13.79	13.79	13.46	13.53
1591	NYSE	MQY	Tue, Dec 11, 2001	13.77	13.80	13.73	13.79
1590	NYSE	MQY	Mon, Dec 10, 2001	13.69	13.80	13.65	13.71
1589	NYSE	MQY	Fri, Dec 7, 2001	13.63	13.75	13.63	13.66
1588	NYSE	MQY	Thu, Dec 6, 2001	13.73	13.74	13.51	13.62
1587	NYSE	MQY	Wed, Dec 5, 2001	14.00	14.00	13.67	13.70
1586	NYSE	MQY	Tue, Dec 4, 2001	13.95	14.00	13.90	14.00
1585	NYSE	MQY	Mon, Dec 3, 2001	14.00	14.02	13.90	13.94
1584	NYSE	MQY	Fri, Nov 30, 2001	14.02	14.03	13.93	13.93
1583	NYSE	MQY	Thu, Nov 29, 2001	13.95	14.03	13.95	13.96
1582	NYSE	MQY	Wed, Nov 28, 2001	13.75	13.95	13.75	13.95
1581	NYSE	MQY	Tue, Nov 27, 2001	13.64	13.83	13.61	13.78
1580	NYSE	MQY	Mon, Nov 26, 2001	13.65	13.80	13.65	13.65
1579	NYSE	MQY	Fri, Nov 23, 2001	13.73	13.75	13.52	13.64
1578	NYSE	MQY	Wed, Nov 21, 2001	14.09	14.09	13.76	13.83
1577	NYSE	MQY	Tue, Nov 20, 2001	14.06	14.14	14.00	14.01
1576	NYSE	MQY	Mon, Nov 19, 2001	14.11	14.14	14.03	14.10
1575	NYSE	MQY	Fri, Nov 16, 2001	14.14	14.24	14.03	14.11
1574	NYSE	MQY	Thu, Nov 15, 2001	14.62	14.64	14.32	14.35
1573	NYSE	MQY	Wed, Nov 14, 2001	14.67	14.73	14.58	14.60
1572	NYSE	MQY	Tue, Nov 13, 2001	14.68	14.72	14.65	14.68
1571	NYSE	MQY	Mon, Nov 12, 2001	14.68	14.71	14.61	14.68
1570	NYSE	MQY	Fri, Nov 9, 2001	14.63	14.68	14.54	14.64
1569	NYSE	MQY	Thu, Nov 8, 2001	14.61	14.68	14.61	14.64
1568	NYSE	MQY	Wed, Nov 7, 2001	14.64	14.68	14.60	14.63
1567	NYSE	MQY	Tue, Nov 6, 2001	14.58	14.66	14.51	14.60
1566	NYSE	MQY	Mon, Nov 5, 2001	14.57	14.70	14.57	14.62
1565	NYSE	MQY	Fri, Nov 2, 2001	14.32	14.57	14.29	14.56
1564	NYSE	MQY	Thu, Nov 1, 2001	14.25	14.40	14.25	14.40
1563	NYSE	MQY	Wed, Oct 31, 2001	14.16	14.29	14.15	14.24
1562	NYSE	MQY	Tue, Oct 30, 2001	14.10	14.15	14.05	14.14
1561	NYSE	MQY	Mon, Oct 29, 2001	14.13	14.23	14.08	14.10
1560	NYSE	MQY	Fri, Oct 26, 2001	14.09	14.12	14.08	14.12
1559	NYSE	MQY	Thu, Oct 25, 2001	14.12	14.16	14.08	14.13
1558	NYSE	MQY	Wed, Oct 24, 2001	14.13	14.14	14.07	14.10
1557	NYSE	MQY	Tue, Oct 23, 2001	14.17	14.19	14.13	14.13
1556	NYSE	MQY	Mon, Oct 22, 2001	14.14	14.19	14.13	14.17
1555	NYSE	MQY	Fri, Oct 19, 2001	14.19	14.19	14.13	14.14
1554	NYSE	MQY	Thu, Oct 18, 2001	14.12	14.21	14.12	14.18
1553	NYSE	MQY	Wed, Oct 17, 2001	14.16	14.18	14.12	14.12
1552	NYSE	MQY	Tue, Oct 16, 2001	14.17	14.17	14.13	14.16
1551	NYSE	MQY	Mon, Oct 15, 2001	14.28	14.28	14.17	14.20
1550	NYSE	MQY	Fri, Oct 12, 2001	14.21	14.29	14.21	14.21
1549	NYSE	MQY	Thu, Oct 11, 2001	14.31	14.31	14.24	14.29
1548	NYSE	MQY	Wed, Oct 10, 2001	14.36	14.40	14.29	14.34
1547	NYSE	MQY	Tue, Oct 9, 2001	14.47	14.53	14.40	14.40
1546	NYSE	MQY	Mon, Oct 8, 2001	14.50	14.55	14.42	14.55
1545	NYSE	MQY	Fri, Oct 5, 2001	14.41	14.51	14.41	14.47
1544	NYSE	MQY	Thu, Oct 4, 2001	14.39	14.49	14.34	14.44
1543	NYSE	MQY	Wed, Oct 3, 2001	14.32	14.37	14.22	14.37
1542	NYSE	MQY	Tue, Oct 2, 2001	14.09	14.40	14.09	14.35
1541	NYSE	MQY	Mon, Oct 1, 2001	14.13	14.21	14.06	14.15
1540	NYSE	MQY	Fri, Sep 28, 2001	13.92	14.19	13.85	14.05
1539	NYSE	MQY	Thu, Sep 27, 2001	13.89	13.95	13.81	13.95
1538	NYSE	MQY	Wed, Sep 26, 2001	13.61	13.85	13.61	13.80
1537	NYSE	MQY	Tue, Sep 25, 2001	13.33	13.65	13.33	13.61
1536	NYSE	MQY	Mon, Sep 24, 2001	13.10	13.67	13.10	13.37
1535	NYSE	MQY	Fri, Sep 21, 2001	12.81	13.29	12.81	13.10
1534	NYSE	MQY	Thu, Sep 20, 2001	13.94	14.03	13.10	13.20
1533	NYSE	MQY	Wed, Sep 19, 2001	14.20	14.20	13.94	13.98
1532	NYSE	MQY	Tue, Sep 18, 2001	14.32	14.35	14.22	14.30
1531	NYSE	MQY	Mon, Sep 17, 2001	14.25	14.39	14.24	14.32
1530	NYSE	MQY	Mon, Sep 10, 2001	14.39	14.39	14.32	14.33
1529	NYSE	MQY	Fri, Sep 7, 2001	14.32	14.39	14.29	14.39
1528	NYSE	MQY	Thu, Sep 6, 2001	14.35	14.39	14.32	14.37
1527	NYSE	MQY	Wed, Sep 5, 2001	14.34	14.37	14.29	14.31
1526	NYSE	MQY	Tue, Sep 4, 2001	14.45	14.49	14.35	14.38
1525	NYSE	MQY	Fri, Aug 31, 2001	14.48	14.48	14.45	14.47
1524	NYSE	MQY	Thu, Aug 30, 2001	14.46	14.48	14.42	14.48
1523	NYSE	MQY	Wed, Aug 29, 2001	14.42	14.48	14.38	14.44
1522	NYSE	MQY	Tue, Aug 28, 2001	14.45	14.45	14.37	14.38
1521	NYSE	MQY	Mon, Aug 27, 2001	14.48	14.50	14.44	14.46
1520	NYSE	MQY	Fri, Aug 24, 2001	14.40	14.48	14.36	14.47
1519	NYSE	MQY	Thu, Aug 23, 2001	14.41	14.50	14.36	14.40
1518	NYSE	MQY	Wed, Aug 22, 2001	14.37	14.45	14.33	14.41
1517	NYSE	MQY	Tue, Aug 21, 2001	14.31	14.39	14.27	14.34
1516	NYSE	MQY	Mon, Aug 20, 2001	14.26	14.31	14.19	14.31
1515	NYSE	MQY	Fri, Aug 17, 2001	14.15	14.36	14.15	14.26
1514	NYSE	MQY	Thu, Aug 16, 2001	14.13	14.22	13.99	14.13
1513	NYSE	MQY	Wed, Aug 15, 2001	14.24	14.32	14.23	14.26
1512	NYSE	MQY	Tue, Aug 14, 2001	14.23	14.30	14.20	14.25
1511	NYSE	MQY	Mon, Aug 13, 2001	14.23	14.32	14.06	14.24
1510	NYSE	MQY	Fri, Aug 10, 2001	14.38	14.38	14.22	14.22
1509	NYSE	MQY	Thu, Aug 9, 2001	14.02	14.42	14.00	14.42
1508	NYSE	MQY	Wed, Aug 8, 2001	13.90	14.01	13.90	14.00
1507	NYSE	MQY	Tue, Aug 7, 2001	13.90	13.92	13.88	13.92
1506	NYSE	MQY	Mon, Aug 6, 2001	13.91	13.92	13.87	13.89
1505	NYSE	MQY	Fri, Aug 3, 2001	13.85	13.91	13.85	13.91
1504	NYSE	MQY	Thu, Aug 2, 2001	13.85	13.86	13.80	13.85
1503	NYSE	MQY	Wed, Aug 1, 2001	13.83	13.88	13.79	13.88
1502	NYSE	MQY	Tue, Jul 31, 2001	13.68	13.83	13.68	13.83
1501	NYSE	MQY	Mon, Jul 30, 2001	13.67	13.71	13.65	13.68
1500	NYSE	MQY	Fri, Jul 27, 2001	13.63	13.68	13.61	13.64
1499	NYSE	MQY	Thu, Jul 26, 2001	13.65	13.67	13.60	13.61
1498	NYSE	MQY	Wed, Jul 25, 2001	13.68	13.70	13.63	13.68
1497	NYSE	MQY	Tue, Jul 24, 2001	13.67	13.68	13.60	13.68
1496	NYSE	MQY	Mon, Jul 23, 2001	13.71	13.71	13.67	13.67
1495	NYSE	MQY	Fri, Jul 20, 2001	13.77	13.77	13.71	13.74
1494	NYSE	MQY	Thu, Jul 19, 2001	13.74	13.78	13.70	13.77
1493	NYSE	MQY	Wed, Jul 18, 2001	13.80	13.81	13.71	13.71
1492	NYSE	MQY	Tue, Jul 17, 2001	13.80	13.82	13.75	13.76
1491	NYSE	MQY	Mon, Jul 16, 2001	13.77	13.82	13.75	13.76
1490	NYSE	MQY	Fri, Jul 13, 2001	13.84	13.84	13.73	13.82
1489	NYSE	MQY	Thu, Jul 12, 2001	13.86	13.90	13.80	13.89
1488	NYSE	MQY	Wed, Jul 11, 2001	13.89	13.91	13.85	13.89
1487	NYSE	MQY	Tue, Jul 10, 2001	13.84	13.88	13.84	13.88
1486	NYSE	MQY	Mon, Jul 9, 2001	13.86	13.87	13.80	13.87
1485	NYSE	MQY	Fri, Jul 6, 2001	13.75	13.88	13.75	13.86
1484	NYSE	MQY	Thu, Jul 5, 2001	13.80	13.80	13.73	13.79
1483	NYSE	MQY	Tue, Jul 3, 2001	13.85	13.85	13.74	13.82
1482	NYSE	MQY	Mon, Jul 2, 2001	13.77	13.80	13.76	13.80
1481	NYSE	MQY	Fri, Jun 29, 2001	13.76	13.78	13.67	13.72
1480	NYSE	MQY	Thu, Jun 28, 2001	13.71	13.76	13.70	13.76
1479	NYSE	MQY	Wed, Jun 27, 2001	13.69	13.75	13.62	13.74
1478	NYSE	MQY	Tue, Jun 26, 2001	13.69	13.70	13.60	13.69
1477	NYSE	MQY	Mon, Jun 25, 2001	13.59	13.70	13.54	13.65
1476	NYSE	MQY	Fri, Jun 22, 2001	13.46	13.59	13.45	13.59
1475	NYSE	MQY	Thu, Jun 21, 2001	13.50	13.57	13.47	13.54
1474	NYSE	MQY	Wed, Jun 20, 2001	13.50	13.50	13.44	13.50
1473	NYSE	MQY	Tue, Jun 19, 2001	13.62	13.68	13.59	13.60
1472	NYSE	MQY	Mon, Jun 18, 2001	13.68	13.68	13.60	13.65
1471	NYSE	MQY	Fri, Jun 15, 2001	13.59	13.69	13.59	13.69
1470	NYSE	MQY	Thu, Jun 14, 2001	13.43	13.71	13.43	13.71
1469	NYSE	MQY	Wed, Jun 13, 2001	13.40	13.48	13.40	13.44
1468	NYSE	MQY	Tue, Jun 12, 2001	13.41	13.51	13.40	13.44
1467	NYSE	MQY	Mon, Jun 11, 2001	13.52	13.55	13.39	13.47
1466	NYSE	MQY	Fri, Jun 8, 2001	13.53	13.59	13.53	13.55
1465	NYSE	MQY	Thu, Jun 7, 2001	13.55	13.59	13.51	13.53
1464	NYSE	MQY	Wed, Jun 6, 2001	13.58	13.60	13.52	13.60
1463	NYSE	MQY	Tue, Jun 5, 2001	13.60	13.60	13.52	13.57
1462	NYSE	MQY	Mon, Jun 4, 2001	13.56	13.59	13.52	13.59
1461	NYSE	MQY	Fri, Jun 1, 2001	13.60	13.60	13.52	13.53
1460	NYSE	MQY	Thu, May 31, 2001	13.55	13.60	13.55	13.55
1459	NYSE	MQY	Wed, May 30, 2001	13.55	13.58	13.49	13.50
1458	NYSE	MQY	Tue, May 29, 2001	13.53	13.55	13.48	13.55
1457	NYSE	MQY	Fri, May 25, 2001	13.49	13.53	13.42	13.52
1456	NYSE	MQY	Thu, May 24, 2001	13.40	13.50	13.40	13.45
1455	NYSE	MQY	Wed, May 23, 2001	13.41	13.48	13.40	13.40
1454	NYSE	MQY	Tue, May 22, 2001	13.47	13.47	13.40	13.41
1453	NYSE	MQY	Mon, May 21, 2001	13.57	13.57	13.46	13.51
1452	NYSE	MQY	Fri, May 18, 2001	13.51	13.57	13.47	13.57
1451	NYSE	MQY	Thu, May 17, 2001	13.52	13.54	13.46	13.50
1450	NYSE	MQY	Wed, May 16, 2001	13.42	13.50	13.42	13.49
1449	NYSE	MQY	Tue, May 15, 2001	13.57	13.57	13.42	13.42
1448	NYSE	MQY	Mon, May 14, 2001	13.64	13.64	13.47	13.49
1447	NYSE	MQY	Fri, May 11, 2001	13.62	13.66	13.59	13.61
1446	NYSE	MQY	Thu, May 10, 2001	13.60	13.65	13.59	13.64
1445	NYSE	MQY	Wed, May 9, 2001	13.47	13.57	13.46	13.52
1444	NYSE	MQY	Tue, May 8, 2001	13.43	13.56	13.42	13.46
1443	NYSE	MQY	Mon, May 7, 2001	13.48	13.53	13.41	13.43
1442	NYSE	MQY	Fri, May 4, 2001	13.50	13.63	13.48	13.48
1441	NYSE	MQY	Thu, May 3, 2001	13.50	13.59	13.45	13.50
1440	NYSE	MQY	Wed, May 2, 2001	13.49	13.51	13.49	13.49
1439	NYSE	MQY	Tue, May 1, 2001	13.56	13.59	13.50	13.50
1438	NYSE	MQY	Mon, Apr 30, 2001	13.51	13.58	13.49	13.51
1437	NYSE	MQY	Fri, Apr 27, 2001	13.56	13.56	13.51	13.51
1436	NYSE	MQY	Thu, Apr 26, 2001	13.65	13.67	13.53	13.53
1435	NYSE	MQY	Wed, Apr 25, 2001	13.56	13.65	13.52	13.64
1434	NYSE	MQY	Tue, Apr 24, 2001	13.55	13.58	13.54	13.56
1433	NYSE	MQY	Mon, Apr 23, 2001	13.52	13.57	13.51	13.55
1432	NYSE	MQY	Fri, Apr 20, 2001	13.55	13.56	13.49	13.52
1431	NYSE	MQY	Thu, Apr 19, 2001	13.49	13.53	13.46	13.48
1430	NYSE	MQY	Wed, Apr 18, 2001	13.55	13.59	13.50	13.51
1429	NYSE	MQY	Tue, Apr 17, 2001	13.35	13.55	13.31	13.54
1428	NYSE	MQY	Mon, Apr 16, 2001	13.43	13.43	13.30	13.31
1427	NYSE	MQY	Thu, Apr 12, 2001	13.38	13.42	13.27	13.40
1426	NYSE	MQY	Wed, Apr 11, 2001	13.30	13.40	13.30	13.35
1425	NYSE	MQY	Tue, Apr 10, 2001	13.46	13.54	13.38	13.38
1424	NYSE	MQY	Mon, Apr 9, 2001	13.54	13.59	13.45	13.45
1423	NYSE	MQY	Fri, Apr 6, 2001	13.54	13.54	13.50	13.54
1422	NYSE	MQY	Thu, Apr 5, 2001	13.62	13.62	13.46	13.53
1421	NYSE	MQY	Wed, Apr 4, 2001	13.60	13.66	13.56	13.56
1420	NYSE	MQY	Tue, Apr 3, 2001	13.64	13.65	13.56	13.61
1419	NYSE	MQY	Mon, Apr 2, 2001	13.65	13.65	13.55	13.60
1418	NYSE	MQY	Fri, Mar 30, 2001	13.52	13.65	13.52	13.64
1417	NYSE	MQY	Thu, Mar 29, 2001	13.41	13.52	13.41	13.52
1416	NYSE	MQY	Wed, Mar 28, 2001	13.56	13.56	13.41	13.41
1415	NYSE	MQY	Tue, Mar 27, 2001	13.52	13.58	13.46	13.46
1414	NYSE	MQY	Mon, Mar 26, 2001	13.65	13.65	13.52	13.52
1413	NYSE	MQY	Fri, Mar 23, 2001	13.54	13.66	13.54	13.58
1412	NYSE	MQY	Thu, Mar 22, 2001	13.54	13.55	13.44	13.45
1411	NYSE	MQY	Wed, Mar 21, 2001	13.64	13.64	13.52	13.62
1410	NYSE	MQY	Tue, Mar 20, 2001	13.55	13.62	13.55	13.62
1409	NYSE	MQY	Mon, Mar 19, 2001	13.60	13.60	13.55	13.59
1408	NYSE	MQY	Fri, Mar 16, 2001	13.51	13.61	13.51	13.57
1407	NYSE	MQY	Thu, Mar 15, 2001	13.46	13.55	13.46	13.50
1406	NYSE	MQY	Wed, Mar 14, 2001	13.55	13.64	13.55	13.60
1405	NYSE	MQY	Tue, Mar 13, 2001	13.60	13.61	13.51	13.61
1404	NYSE	MQY	Mon, Mar 12, 2001	13.55	13.60	13.52	13.52
1403	NYSE	MQY	Fri, Mar 9, 2001	13.65	13.66	13.60	13.64
1402	NYSE	MQY	Thu, Mar 8, 2001	13.80	13.86	13.65	13.67
1401	NYSE	MQY	Wed, Mar 7, 2001	13.79	13.85	13.76	13.80
1400	NYSE	MQY	Tue, Mar 6, 2001	13.68	13.81	13.66	13.80
1399	NYSE	MQY	Mon, Mar 5, 2001	13.75	13.75	13.68	13.68
1398	NYSE	MQY	Fri, Mar 2, 2001	13.69	13.84	13.69	13.75
1397	NYSE	MQY	Thu, Mar 1, 2001	13.51	13.69	13.50	13.69
1396	NYSE	MQY	Wed, Feb 28, 2001	13.68	13.69	13.54	13.62
1395	NYSE	MQY	Tue, Feb 27, 2001	13.61	13.70	13.61	13.65
1394	NYSE	MQY	Mon, Feb 26, 2001	13.51	13.61	13.51	13.61
1393	NYSE	MQY	Fri, Feb 23, 2001	13.42	13.50	13.42	13.50
1392	NYSE	MQY	Thu, Feb 22, 2001	13.40	13.47	13.40	13.47
1391	NYSE	MQY	Wed, Feb 21, 2001	13.43	13.44	13.40	13.44
1390	NYSE	MQY	Tue, Feb 20, 2001	13.37	13.43	13.37	13.40
1389	NYSE	MQY	Fri, Feb 16, 2001	13.42	13.50	13.31	13.42
1388	NYSE	MQY	Thu, Feb 15, 2001	13.56	13.61	13.43	13.43
1387	NYSE	MQY	Wed, Feb 14, 2001	13.59	13.67	13.57	13.57
1386	NYSE	MQY	Tue, Feb 13, 2001	13.74	13.74	13.66	13.71
1385	NYSE	MQY	Mon, Feb 12, 2001	13.76	13.79	13.69	13.69
1384	NYSE	MQY	Fri, Feb 9, 2001	13.84	13.86	13.76	13.79
1383	NYSE	MQY	Thu, Feb 8, 2001	13.85	13.89	13.81	13.83
1382	NYSE	MQY	Wed, Feb 7, 2001	13.85	13.89	13.84	13.88
1381	NYSE	MQY	Tue, Feb 6, 2001	13.88	13.89	13.83	13.87
1380	NYSE	MQY	Mon, Feb 5, 2001	13.86	13.89	13.83	13.83
1379	NYSE	MQY	Fri, Feb 2, 2001	13.86	13.91	13.83	13.88
1378	NYSE	MQY	Thu, Feb 1, 2001	13.81	13.92	13.81	13.89
1377	NYSE	MQY	Wed, Jan 31, 2001	13.84	13.92	13.84	13.86
1376	NYSE	MQY	Tue, Jan 30, 2001	13.89	13.89	13.77	13.84
1375	NYSE	MQY	Mon, Jan 29, 2001	13.84	13.88	13.77	13.88
1374	NYSE	MQY	Fri, Jan 26, 2001	13.82	13.85	13.77	13.77
1373	NYSE	MQY	Thu, Jan 25, 2001	13.65	13.81	13.64	13.81
1372	NYSE	MQY	Wed, Jan 24, 2001	13.70	13.72	13.60	13.62
1371	NYSE	MQY	Tue, Jan 23, 2001	13.69	13.75	13.68	13.70
1370	NYSE	MQY	Mon, Jan 22, 2001	13.74	13.80	13.66	13.70
1369	NYSE	MQY	Fri, Jan 19, 2001	13.70	13.79	13.65	13.74
1368	NYSE	MQY	Thu, Jan 18, 2001	13.71	13.79	13.66	13.69
1367	NYSE	MQY	Wed, Jan 17, 2001	13.73	13.74	13.68	13.74
1366	NYSE	MQY	Tue, Jan 16, 2001	13.69	13.73	13.68	13.68
1365	NYSE	MQY	Fri, Jan 12, 2001	13.70	13.74	13.64	13.69
1364	NYSE	MQY	Thu, Jan 11, 2001	13.65	13.90	13.65	13.70
1363	NYSE	MQY	Wed, Jan 10, 2001	13.92	14.00	13.60	13.79
1362	NYSE	MQY	Tue, Jan 9, 2001	13.70	14.04	13.60	13.99
1361	NYSE	MQY	Mon, Jan 8, 2001	13.48	13.70	13.46	13.70
1360	NYSE	MQY	Fri, Jan 5, 2001	13.48	13.50	13.36	13.50
1359	NYSE	MQY	Thu, Jan 4, 2001	14.00	14.00	13.15	13.41
1358	NYSE	MQY	Wed, Jan 3, 2001	13.00	13.10	12.95	13.10
1357	NYSE	MQY	Tue, Jan 2, 2001	12.87	12.97	12.81	12.95
1356	NYSE	MQY	Fri, Dec 29, 2000	12.86	13.05	12.80	12.82
1355	NYSE	MQY	Thu, Dec 28, 2000	12.87	12.89	12.78	12.83
1354	NYSE	MQY	Wed, Dec 27, 2000	12.84	12.90	12.55	12.84
1353	NYSE	MQY	Tue, Dec 26, 2000	12.82	12.91	12.76	12.85
1352	NYSE	MQY	Fri, Dec 22, 2000	12.71	12.89	12.68	12.83
1351	NYSE	MQY	Thu, Dec 21, 2000	12.81	12.84	12.76	12.76
1350	NYSE	MQY	Wed, Dec 20, 2000	12.93	12.93	12.75	12.75
1349	NYSE	MQY	Tue, Dec 19, 2000	12.80	12.93	12.76	12.89
1348	NYSE	MQY	Mon, Dec 18, 2000	12.70	12.88	12.70	12.80
1347	NYSE	MQY	Fri, Dec 15, 2000	12.68	12.74	12.63	12.67
1346	NYSE	MQY	Thu, Dec 14, 2000	12.75	12.80	12.67	12.73
1345	NYSE	MQY	Wed, Dec 13, 2000	12.72	12.81	12.72	12.77
1344	NYSE	MQY	Tue, Dec 12, 2000	12.51	12.81	12.51	12.79
1343	NYSE	MQY	Mon, Dec 11, 2000	12.50	12.61	12.48	12.57
1342	NYSE	MQY	Fri, Dec 8, 2000	12.55	12.55	12.46	12.51
1341	NYSE	MQY	Thu, Dec 7, 2000	12.43	12.50	12.43	12.50
1340	NYSE	MQY	Wed, Dec 6, 2000	12.40	12.49	12.31	12.43
1339	NYSE	MQY	Tue, Dec 5, 2000	12.35	12.39	12.32	12.32
1338	NYSE	MQY	Mon, Dec 4, 2000	12.25	12.44	12.25	12.38
1337	NYSE	MQY	Fri, Dec 1, 2000	12.31	12.31	12.25	12.31
1336	NYSE	MQY	Thu, Nov 30, 2000	12.25	12.38	12.25	12.31
1335	NYSE	MQY	Wed, Nov 29, 2000	12.19	12.25	12.13	12.25
1334	NYSE	MQY	Tue, Nov 28, 2000	12.13	12.25	12.06	12.19
1333	NYSE	MQY	Mon, Nov 27, 2000	12.13	12.19	12.06	12.06
1332	NYSE	MQY	Fri, Nov 24, 2000	12.19	12.19	12.13	12.19
1331	NYSE	MQY	Wed, Nov 22, 2000	12.13	12.19	12.00	12.19
1330	NYSE	MQY	Tue, Nov 21, 2000	11.88	12.00	11.81	12.00
1329	NYSE	MQY	Mon, Nov 20, 2000	11.94	12.00	11.81	11.94
1328	NYSE	MQY	Fri, Nov 17, 2000	12.00	12.06	11.94	12.00
1327	NYSE	MQY	Thu, Nov 16, 2000	12.13	12.13	11.88	12.00
1326	NYSE	MQY	Wed, Nov 15, 2000	11.88	12.06	11.88	12.06
1325	NYSE	MQY	Tue, Nov 14, 2000	12.00	12.06	11.88	11.94
1324	NYSE	MQY	Mon, Nov 13, 2000	12.06	12.13	11.94	12.06
1323	NYSE	MQY	Fri, Nov 10, 2000	12.19	12.19	12.06	12.06
1322	NYSE	MQY	Thu, Nov 9, 2000	12.19	12.25	12.19	12.25
1321	NYSE	MQY	Wed, Nov 8, 2000	12.06	12.31	12.00	12.19
1320	NYSE	MQY	Tue, Nov 7, 2000	12.13	12.19	12.00	12.06
1319	NYSE	MQY	Mon, Nov 6, 2000	12.13	12.13	12.06	12.13
1318	NYSE	MQY	Fri, Nov 3, 2000	12.13	12.13	12.06	12.06
1317	NYSE	MQY	Thu, Nov 2, 2000	12.06	12.13	12.00	12.06
1316	NYSE	MQY	Wed, Nov 1, 2000	12.00	12.13	12.00	12.06
1315	NYSE	MQY	Tue, Oct 31, 2000	12.13	12.13	12.00	12.06
1314	NYSE	MQY	Mon, Oct 30, 2000	12.06	12.06	12.00	12.06
1313	NYSE	MQY	Fri, Oct 27, 2000	12.13	12.13	12.00	12.06
1312	NYSE	MQY	Thu, Oct 26, 2000	12.06	12.13	12.06	12.13
1311	NYSE	MQY	Wed, Oct 25, 2000	12.19	12.19	12.00	12.00
1310	NYSE	MQY	Tue, Oct 24, 2000	12.06	12.13	12.00	12.13
1309	NYSE	MQY	Mon, Oct 23, 2000	12.06	12.13	12.06	12.06
1308	NYSE	MQY	Fri, Oct 20, 2000	12.13	12.13	12.00	12.13
1307	NYSE	MQY	Thu, Oct 19, 2000	11.88	12.19	11.88	12.13
1306	NYSE	MQY	Wed, Oct 18, 2000	12.13	12.13	11.94	11.94
1305	NYSE	MQY	Tue, Oct 17, 2000	12.25	12.25	12.06	12.06
1304	NYSE	MQY	Mon, Oct 16, 2000	12.19	12.25	12.13	12.19
1303	NYSE	MQY	Fri, Oct 13, 2000	12.19	12.25	12.13	12.19
1302	NYSE	MQY	Thu, Oct 12, 2000	12.25	12.44	12.19	12.19
1301	NYSE	MQY	Wed, Oct 11, 2000	12.31	12.31	12.19	12.31
1300	NYSE	MQY	Tue, Oct 10, 2000	12.19	12.38	12.19	12.25
1299	NYSE	MQY	Mon, Oct 9, 2000	12.19	12.25	12.19	12.25
1298	NYSE	MQY	Fri, Oct 6, 2000	12.25	12.25	12.19	12.25
1297	NYSE	MQY	Thu, Oct 5, 2000	12.31	12.38	12.25	12.25
1296	NYSE	MQY	Wed, Oct 4, 2000	12.44	12.44	12.31	12.31
1295	NYSE	MQY	Tue, Oct 3, 2000	12.44	12.56	12.44	12.44
1294	NYSE	MQY	Mon, Oct 2, 2000	12.44	12.50	12.44	12.44
1293	NYSE	MQY	Fri, Sep 29, 2000	12.63	12.63	12.44	12.56
1292	NYSE	MQY	Thu, Sep 28, 2000	12.44	12.56	12.44	12.56
1291	NYSE	MQY	Wed, Sep 27, 2000	12.56	12.63	12.50	12.56
1290	NYSE	MQY	Tue, Sep 26, 2000	12.56	12.56	12.50	12.56
1289	NYSE	MQY	Mon, Sep 25, 2000	12.63	12.69	12.56	12.63
1288	NYSE	MQY	Fri, Sep 22, 2000	12.69	12.69	12.63	12.63
1287	NYSE	MQY	Thu, Sep 21, 2000	12.69	12.69	12.63	12.63
1286	NYSE	MQY	Wed, Sep 20, 2000	12.63	12.69	12.63	12.63
1285	NYSE	MQY	Tue, Sep 19, 2000	12.63	12.69	12.63	12.63
1284	NYSE	MQY	Mon, Sep 18, 2000	12.69	12.69	12.63	12.63
1283	NYSE	MQY	Fri, Sep 15, 2000	12.75	12.75	12.63	12.75
1282	NYSE	MQY	Thu, Sep 14, 2000	12.63	12.81	12.63	12.75
1281	NYSE	MQY	Wed, Sep 13, 2000	12.69	12.75	12.69	12.75
1280	NYSE	MQY	Tue, Sep 12, 2000	12.69	12.81	12.69	12.75
1279	NYSE	MQY	Mon, Sep 11, 2000	12.69	12.75	12.63	12.75
1278	NYSE	MQY	Fri, Sep 8, 2000	12.69	12.75	12.63	12.69
1277	NYSE	MQY	Thu, Sep 7, 2000	12.69	12.75	12.63	12.63
1276	NYSE	MQY	Wed, Sep 6, 2000	12.63	12.75	12.63	12.75
1275	NYSE	MQY	Tue, Sep 5, 2000	12.69	12.75	12.63	12.63
1274	NYSE	MQY	Fri, Sep 1, 2000	12.63	12.75	12.63	12.69
1273	NYSE	MQY	Thu, Aug 31, 2000	12.69	12.69	12.63	12.63
1272	NYSE	MQY	Wed, Aug 30, 2000	12.69	12.69	12.56	12.69
1271	NYSE	MQY	Tue, Aug 29, 2000	12.75	12.75	12.56	12.63
1270	NYSE	MQY	Mon, Aug 28, 2000	12.88	12.88	12.75	12.75
1269	NYSE	MQY	Fri, Aug 25, 2000	12.75	12.81	12.63	12.75
1268	NYSE	MQY	Thu, Aug 24, 2000	12.69	12.81	12.69	12.69
1267	NYSE	MQY	Wed, Aug 23, 2000	12.75	12.81	12.69	12.69
1266	NYSE	MQY	Tue, Aug 22, 2000	12.63	12.81	12.63	12.75
1265	NYSE	MQY	Mon, Aug 21, 2000	12.75	12.75	12.63	12.69
1264	NYSE	MQY	Fri, Aug 18, 2000	12.69	12.81	12.63	12.81
1263	NYSE	MQY	Thu, Aug 17, 2000	12.88	12.88	12.63	12.63
1262	NYSE	MQY	Wed, Aug 16, 2000	12.75	12.94	12.63	12.94
1261	NYSE	MQY	Tue, Aug 15, 2000	12.69	12.88	12.63	12.88
1260	NYSE	MQY	Mon, Aug 14, 2000	12.44	12.63	12.38	12.56
1259	NYSE	MQY	Fri, Aug 11, 2000	12.44	12.50	12.38	12.38
1258	NYSE	MQY	Thu, Aug 10, 2000	12.44	12.50	12.31	12.38
1257	NYSE	MQY	Wed, Aug 9, 2000	12.38	12.44	12.31	12.38
1256	NYSE	MQY	Tue, Aug 8, 2000	12.38	12.44	12.31	12.44
1255	NYSE	MQY	Mon, Aug 7, 2000	12.19	12.44	12.19	12.44
1254	NYSE	MQY	Fri, Aug 4, 2000	12.25	12.25	12.19	12.25
1253	NYSE	MQY	Thu, Aug 3, 2000	12.25	12.31	12.19	12.19
1252	NYSE	MQY	Wed, Aug 2, 2000	12.44	12.44	12.13	12.19
1251	NYSE	MQY	Tue, Aug 1, 2000	12.50	12.50	12.31	12.38
1250	NYSE	MQY	Mon, Jul 31, 2000	12.31	12.50	12.31	12.44
1249	NYSE	MQY	Fri, Jul 28, 2000	12.25	12.38	12.19	12.38
1248	NYSE	MQY	Thu, Jul 27, 2000	12.44	12.44	12.19	12.25
1247	NYSE	MQY	Wed, Jul 26, 2000	12.38	12.38	12.31	12.31
1246	NYSE	MQY	Tue, Jul 25, 2000	12.19	12.31	12.19	12.31
1245	NYSE	MQY	Mon, Jul 24, 2000	12.19	12.25	12.19	12.19
1244	NYSE	MQY	Fri, Jul 21, 2000	12.38	12.38	12.19	12.19
1243	NYSE	MQY	Thu, Jul 20, 2000	12.25	12.38	12.19	12.38
1242	NYSE	MQY	Wed, Jul 19, 2000	12.25	12.25	12.19	12.19
1241	NYSE	MQY	Tue, Jul 18, 2000	12.25	12.25	12.19	12.19
1240	NYSE	MQY	Mon, Jul 17, 2000	12.38	12.38	12.25	12.31
1239	NYSE	MQY	Fri, Jul 14, 2000	12.44	12.50	12.25	12.25
1238	NYSE	MQY	Thu, Jul 13, 2000	12.19	12.50	12.19	12.44
1237	NYSE	MQY	Wed, Jul 12, 2000	12.25	12.31	12.25	12.31
1236	NYSE	MQY	Tue, Jul 11, 2000	12.25	12.31	12.19	12.31
1235	NYSE	MQY	Mon, Jul 10, 2000	12.19	12.25	12.19	12.19
1234	NYSE	MQY	Fri, Jul 7, 2000	12.13	12.25	12.13	12.19
1233	NYSE	MQY	Thu, Jul 6, 2000	12.13	12.13	12.06	12.13
1232	NYSE	MQY	Wed, Jul 5, 2000	12.06	12.13	12.00	12.06
1231	NYSE	MQY	Mon, Jul 3, 2000	12.00	12.06	12.00	12.06
1230	NYSE	MQY	Fri, Jun 30, 2000	11.94	12.06	11.94	12.06
1229	NYSE	MQY	Thu, Jun 29, 2000	11.69	11.94	11.69	11.94
1228	NYSE	MQY	Wed, Jun 28, 2000	11.75	11.75	11.63	11.69
1227	NYSE	MQY	Tue, Jun 27, 2000	11.69	11.75	11.56	11.63
1226	NYSE	MQY	Mon, Jun 26, 2000	11.81	11.88	11.69	11.69
1225	NYSE	MQY	Fri, Jun 23, 2000	11.81	11.81	11.69	11.69
1224	NYSE	MQY	Thu, Jun 22, 2000	11.69	11.81	11.69	11.75
1223	NYSE	MQY	Wed, Jun 21, 2000	11.63	11.75	11.63	11.75
1222	NYSE	MQY	Tue, Jun 20, 2000	11.75	11.75	11.69	11.69
1221	NYSE	MQY	Mon, Jun 19, 2000	11.69	11.75	11.63	11.69
1220	NYSE	MQY	Fri, Jun 16, 2000	11.75	11.81	11.56	11.63
1219	NYSE	MQY	Thu, Jun 15, 2000	11.69	11.75	11.69	11.75
1218	NYSE	MQY	Wed, Jun 14, 2000	11.69	11.81	11.69	11.75
1217	NYSE	MQY	Tue, Jun 13, 2000	11.69	11.81	11.56	11.75
1216	NYSE	MQY	Mon, Jun 12, 2000	11.69	11.75	11.63	11.69
1215	NYSE	MQY	Fri, Jun 9, 2000	11.63	11.69	11.63	11.69
1214	NYSE	MQY	Thu, Jun 8, 2000	11.75	11.75	11.63	11.69
1213	NYSE	MQY	Wed, Jun 7, 2000	11.75	11.81	11.69	11.69
1212	NYSE	MQY	Tue, Jun 6, 2000	11.75	11.81	11.69	11.75
1211	NYSE	MQY	Mon, Jun 5, 2000	11.81	11.88	11.75	11.81
1210	NYSE	MQY	Fri, Jun 2, 2000	11.75	11.81	11.69	11.75
1209	NYSE	MQY	Thu, Jun 1, 2000	11.50	11.75	11.50	11.69
1208	NYSE	MQY	Wed, May 31, 2000	11.44	11.63	11.38	11.50
1207	NYSE	MQY	Tue, May 30, 2000	11.38	11.44	11.38	11.38
1206	NYSE	MQY	Fri, May 26, 2000	11.44	11.44	11.31	11.31
1205	NYSE	MQY	Thu, May 25, 2000	11.31	11.38	11.31	11.38
1204	NYSE	MQY	Wed, May 24, 2000	11.25	11.38	11.25	11.31
1203	NYSE	MQY	Tue, May 23, 2000	11.19	11.31	11.19	11.25
1202	NYSE	MQY	Mon, May 22, 2000	11.25	11.25	11.13	11.19
1201	NYSE	MQY	Fri, May 19, 2000	11.25	11.31	11.19	11.19
1200	NYSE	MQY	Thu, May 18, 2000	11.25	11.31	11.19	11.19
1199	NYSE	MQY	Wed, May 17, 2000	11.31	11.38	11.25	11.25
1198	NYSE	MQY	Tue, May 16, 2000	11.06	11.31	11.06	11.31
1197	NYSE	MQY	Mon, May 15, 2000	11.13	11.19	11.06	11.13
1196	NYSE	MQY	Fri, May 12, 2000	11.25	11.25	11.13	11.19
1195	NYSE	MQY	Thu, May 11, 2000	11.25	11.38	11.19	11.31
1194	NYSE	MQY	Wed, May 10, 2000	11.31	11.38	11.25	11.31
1193	NYSE	MQY	Tue, May 9, 2000	11.19	11.31	11.19	11.31
1192	NYSE	MQY	Mon, May 8, 2000	11.38	11.38	11.19	11.19
1191	NYSE	MQY	Fri, May 5, 2000	11.38	11.44	11.31	11.31
1190	NYSE	MQY	Thu, May 4, 2000	11.44	11.50	11.44	11.44
1189	NYSE	MQY	Wed, May 3, 2000	11.56	11.63	11.44	11.44
1188	NYSE	MQY	Tue, May 2, 2000	11.63	11.63	11.56	11.63
1187	NYSE	MQY	Mon, May 1, 2000	11.69	11.69	11.56	11.56
1186	NYSE	MQY	Fri, Apr 28, 2000	11.63	11.69	11.56	11.63
1185	NYSE	MQY	Thu, Apr 27, 2000	11.56	11.63	11.50	11.63
1184	NYSE	MQY	Wed, Apr 26, 2000	11.56	11.63	11.50	11.63
1183	NYSE	MQY	Tue, Apr 25, 2000	11.50	11.56	11.50	11.50
1182	NYSE	MQY	Mon, Apr 24, 2000	11.44	11.56	11.44	11.50
1181	NYSE	MQY	Thu, Apr 20, 2000	11.44	11.56	11.44	11.50
1180	NYSE	MQY	Wed, Apr 19, 2000	11.44	11.50	11.44	11.50
1179	NYSE	MQY	Tue, Apr 18, 2000	11.50	11.56	11.44	11.50
1178	NYSE	MQY	Mon, Apr 17, 2000	11.50	11.63	11.50	11.50
1177	NYSE	MQY	Fri, Apr 14, 2000	11.81	11.81	11.44	11.56
1176	NYSE	MQY	Thu, Apr 13, 2000	11.81	11.81	11.69	11.75
1175	NYSE	MQY	Wed, Apr 12, 2000	11.88	11.94	11.88	11.88
1174	NYSE	MQY	Tue, Apr 11, 2000	11.81	11.94	11.81	11.88
1173	NYSE	MQY	Mon, Apr 10, 2000	11.88	11.88	11.81	11.88
1172	NYSE	MQY	Fri, Apr 7, 2000	11.81	11.88	11.75	11.81
1171	NYSE	MQY	Thu, Apr 6, 2000	11.81	11.81	11.75	11.75
1170	NYSE	MQY	Wed, Apr 5, 2000	11.75	11.88	11.75	11.81
1169	NYSE	MQY	Tue, Apr 4, 2000	11.69	11.75	11.69	11.75
1168	NYSE	MQY	Mon, Apr 3, 2000	11.81	11.81	11.69	11.75
1167	NYSE	MQY	Fri, Mar 31, 2000	11.56	11.88	11.56	11.81
1166	NYSE	MQY	Thu, Mar 30, 2000	11.44	11.56	11.38	11.56
1165	NYSE	MQY	Wed, Mar 29, 2000	11.44	11.44	11.38	11.38
1164	NYSE	MQY	Tue, Mar 28, 2000	11.31	11.44	11.31	11.38
1163	NYSE	MQY	Mon, Mar 27, 2000	11.38	11.38	11.31	11.31
1162	NYSE	MQY	Fri, Mar 24, 2000	11.38	11.44	11.38	11.38
1161	NYSE	MQY	Thu, Mar 23, 2000	11.44	11.44	11.38	11.44
1160	NYSE	MQY	Wed, Mar 22, 2000	11.38	11.44	11.31	11.38
1159	NYSE	MQY	Tue, Mar 21, 2000	11.25	11.38	11.25	11.38
1158	NYSE	MQY	Mon, Mar 20, 2000	11.19	11.31	11.19	11.25
1157	NYSE	MQY	Fri, Mar 17, 2000	11.25	11.25	11.19	11.25
1156	NYSE	MQY	Thu, Mar 16, 2000	11.13	11.31	11.13	11.25
1155	NYSE	MQY	Wed, Mar 15, 2000	11.19	11.19	11.13	11.13
1154	NYSE	MQY	Tue, Mar 14, 2000	11.25	11.25	11.13	11.25
1153	NYSE	MQY	Mon, Mar 13, 2000	11.50	11.50	11.25	11.25
1152	NYSE	MQY	Fri, Mar 10, 2000	11.50	11.50	11.44	11.44
1151	NYSE	MQY	Thu, Mar 9, 2000	11.50	11.56	11.44	11.50
1150	NYSE	MQY	Wed, Mar 8, 2000	11.50	11.56	11.44	11.56
1149	NYSE	MQY	Tue, Mar 7, 2000	11.63	11.63	11.50	11.50
1148	NYSE	MQY	Mon, Mar 6, 2000	11.56	11.63	11.56	11.63
1147	NYSE	MQY	Fri, Mar 3, 2000	11.75	11.75	11.50	11.63
1146	NYSE	MQY	Thu, Mar 2, 2000	11.75	11.75	11.69	11.75
1145	NYSE	MQY	Wed, Mar 1, 2000	11.75	11.81	11.69	11.69
1144	NYSE	MQY	Tue, Feb 29, 2000	11.63	11.81	11.63	11.81
1143	NYSE	MQY	Mon, Feb 28, 2000	11.69	11.69	11.63	11.63
1142	NYSE	MQY	Fri, Feb 25, 2000	11.75	11.75	11.63	11.63
1141	NYSE	MQY	Thu, Feb 24, 2000	11.75	11.81	11.69	11.69
1140	NYSE	MQY	Wed, Feb 23, 2000	11.88	11.88	11.75	11.75
1139	NYSE	MQY	Tue, Feb 22, 2000	11.75	11.88	11.75	11.81
1138	NYSE	MQY	Fri, Feb 18, 2000	11.75	11.81	11.75	11.75
1137	NYSE	MQY	Thu, Feb 17, 2000	11.75	11.81	11.75	11.75
1136	NYSE	MQY	Wed, Feb 16, 2000	11.69	11.88	11.69	11.81
1135	NYSE	MQY	Tue, Feb 15, 2000	11.69	11.88	11.69	11.69
1134	NYSE	MQY	Mon, Feb 14, 2000	11.94	11.94	11.81	11.81
1133	NYSE	MQY	Fri, Feb 11, 2000	11.81	11.94	11.81	11.88
1132	NYSE	MQY	Thu, Feb 10, 2000	11.88	11.94	11.81	11.88
1131	NYSE	MQY	Wed, Feb 9, 2000	11.94	12.00	11.88	11.94
1130	NYSE	MQY	Tue, Feb 8, 2000	11.94	12.00	11.88	12.00
1129	NYSE	MQY	Mon, Feb 7, 2000	11.94	11.94	11.88	11.94
1128	NYSE	MQY	Fri, Feb 4, 2000	11.88	11.94	11.81	11.94
1127	NYSE	MQY	Thu, Feb 3, 2000	11.88	12.00	11.88	11.88
1126	NYSE	MQY	Wed, Feb 2, 2000	11.81	11.88	11.81	11.81
1125	NYSE	MQY	Tue, Feb 1, 2000	11.75	11.81	11.75	11.75
1124	NYSE	MQY	Mon, Jan 31, 2000	11.75	11.81	11.63	11.81
1123	NYSE	MQY	Fri, Jan 28, 2000	11.75	11.81	11.69	11.75
1122	NYSE	MQY	Thu, Jan 27, 2000	11.75	11.81	11.69	11.81
1121	NYSE	MQY	Wed, Jan 26, 2000	11.50	11.69	11.50	11.69
1120	NYSE	MQY	Tue, Jan 25, 2000	11.31	11.56	11.31	11.50
1119	NYSE	MQY	Mon, Jan 24, 2000	11.25	11.38	11.25	11.31
1118	NYSE	MQY	Fri, Jan 21, 2000	11.31	11.38	11.25	11.31
1117	NYSE	MQY	Thu, Jan 20, 2000	11.25	11.38	11.19	11.31
1116	NYSE	MQY	Wed, Jan 19, 2000	11.13	11.31	11.13	11.31
1115	NYSE	MQY	Tue, Jan 18, 2000	11.31	11.31	11.13	11.19
1114	NYSE	MQY	Fri, Jan 14, 2000	11.25	11.31	11.19	11.25
1113	NYSE	MQY	Thu, Jan 13, 2000	11.25	11.25	11.13	11.19
1112	NYSE	MQY	Wed, Jan 12, 2000	11.50	11.50	11.38	11.38
1111	NYSE	MQY	Tue, Jan 11, 2000	11.56	11.63	11.50	11.50
1110	NYSE	MQY	Mon, Jan 10, 2000	11.56	11.69	11.56	11.63
1109	NYSE	MQY	Fri, Jan 7, 2000	11.56	11.69	11.50	11.69
1108	NYSE	MQY	Thu, Jan 6, 2000	11.56	11.56	11.50	11.50
1107	NYSE	MQY	Wed, Jan 5, 2000	11.50	11.56	11.44	11.50
1106	NYSE	MQY	Tue, Jan 4, 2000	11.50	11.50	11.38	11.44
1105	NYSE	MQY	Mon, Jan 3, 2000	11.38	11.44	11.31	11.38
1104	NYSE	MQY	Fri, Dec 31, 1999	11.13	11.38	11.13	11.31
1103	NYSE	MQY	Thu, Dec 30, 1999	11.19	11.25	11.06	11.13
1102	NYSE	MQY	Wed, Dec 29, 1999	11.19	11.31	11.13	11.13
1101	NYSE	MQY	Tue, Dec 28, 1999	11.13	11.31	11.06	11.25
1100	NYSE	MQY	Mon, Dec 27, 1999	11.38	11.38	11.13	11.31
1099	NYSE	MQY	Thu, Dec 23, 1999	11.25	11.69	11.19	11.38
1098	NYSE	MQY	Wed, Dec 22, 1999	11.19	11.25	11.00	11.19
1097	NYSE	MQY	Tue, Dec 21, 1999	11.38	11.44	11.25	11.25
1096	NYSE	MQY	Mon, Dec 20, 1999	11.31	11.56	11.25	11.38
1095	NYSE	MQY	Fri, Dec 17, 1999	11.50	11.50	11.31	11.38
1094	NYSE	MQY	Thu, Dec 16, 1999	11.31	11.44	11.25	11.38
1093	NYSE	MQY	Wed, Dec 15, 1999	11.38	11.44	11.25	11.38
1092	NYSE	MQY	Tue, Dec 14, 1999	11.50	11.50	11.31	11.38
1091	NYSE	MQY	Mon, Dec 13, 1999	11.50	11.56	11.38	11.50
1090	NYSE	MQY	Fri, Dec 10, 1999	11.56	11.63	11.44	11.50
1089	NYSE	MQY	Thu, Dec 9, 1999	11.56	11.63	11.44	11.50
1088	NYSE	MQY	Wed, Dec 8, 1999	11.63	11.69	11.50	11.63
1087	NYSE	MQY	Tue, Dec 7, 1999	11.69	11.75	11.50	11.63
1086	NYSE	MQY	Mon, Dec 6, 1999	11.88	11.94	11.69	11.75
1085	NYSE	MQY	Fri, Dec 3, 1999	11.88	12.00	11.81	11.88
1084	NYSE	MQY	Thu, Dec 2, 1999	11.69	11.88	11.63	11.75
1083	NYSE	MQY	Wed, Dec 1, 1999	11.38	11.69	11.38	11.69
1082	NYSE	MQY	Tue, Nov 30, 1999	11.56	11.63	11.50	11.56
1081	NYSE	MQY	Mon, Nov 29, 1999	11.56	11.56	11.44	11.56
1080	NYSE	MQY	Fri, Nov 26, 1999	11.63	11.63	11.50	11.50
1079	NYSE	MQY	Wed, Nov 24, 1999	11.63	11.69	11.50	11.56
1078	NYSE	MQY	Tue, Nov 23, 1999	11.75	11.81	11.63	11.63
1077	NYSE	MQY	Mon, Nov 22, 1999	11.88	11.94	11.75	11.75
1076	NYSE	MQY	Fri, Nov 19, 1999	11.81	11.94	11.75	11.94
1075	NYSE	MQY	Thu, Nov 18, 1999	12.13	12.13	11.75	11.81
1074	NYSE	MQY	Wed, Nov 17, 1999	12.13	12.13	12.00	12.13
1073	NYSE	MQY	Tue, Nov 16, 1999	12.06	12.13	11.94	12.06
1072	NYSE	MQY	Mon, Nov 15, 1999	11.88	12.06	11.88	12.06
1071	NYSE	MQY	Fri, Nov 12, 1999	11.94	12.00	11.75	12.00
1070	NYSE	MQY	Thu, Nov 11, 1999	11.94	12.00	11.69	11.75
1069	NYSE	MQY	Wed, Nov 10, 1999	12.06	12.13	11.81	11.94
1068	NYSE	MQY	Tue, Nov 9, 1999	12.25	12.25	12.06	12.06
1067	NYSE	MQY	Mon, Nov 8, 1999	12.31	12.44	12.25	12.25
1066	NYSE	MQY	Fri, Nov 5, 1999	12.19	12.38	12.19	12.38
1065	NYSE	MQY	Thu, Nov 4, 1999	12.19	12.19	12.13	12.13
1064	NYSE	MQY	Wed, Nov 3, 1999	12.13	12.19	12.00	12.19
1063	NYSE	MQY	Tue, Nov 2, 1999	12.06	12.19	11.94	12.13
1062	NYSE	MQY	Mon, Nov 1, 1999	11.94	12.06	11.88	12.06
1061	NYSE	MQY	Fri, Oct 29, 1999	11.75	12.06	11.69	12.06
1060	NYSE	MQY	Thu, Oct 28, 1999	11.63	11.75	11.56	11.75
1059	NYSE	MQY	Wed, Oct 27, 1999	11.69	11.69	11.44	11.50
1058	NYSE	MQY	Tue, Oct 26, 1999	11.63	11.75	11.56	11.63
1057	NYSE	MQY	Mon, Oct 25, 1999	11.56	11.75	11.50	11.63
1056	NYSE	MQY	Fri, Oct 22, 1999	11.69	11.69	11.50	11.63
1055	NYSE	MQY	Thu, Oct 21, 1999	11.56	11.88	11.50	11.81
1054	NYSE	MQY	Wed, Oct 20, 1999	11.63	11.69	11.50	11.63
1053	NYSE	MQY	Tue, Oct 19, 1999	11.63	11.75	11.56	11.69
1052	NYSE	MQY	Mon, Oct 18, 1999	11.69	11.69	11.56	11.69
1051	NYSE	MQY	Fri, Oct 15, 1999	11.63	11.94	11.50	11.69
1050	NYSE	MQY	Thu, Oct 14, 1999	12.00	12.00	11.75	11.75
1049	NYSE	MQY	Wed, Oct 13, 1999	12.38	12.38	12.06	12.06
1048	NYSE	MQY	Tue, Oct 12, 1999	12.38	12.38	12.25	12.31
1047	NYSE	MQY	Mon, Oct 11, 1999	12.50	12.50	12.38	12.44
1046	NYSE	MQY	Fri, Oct 8, 1999	12.50	12.50	12.31	12.50
1045	NYSE	MQY	Thu, Oct 7, 1999	12.69	12.75	12.50	12.50
1044	NYSE	MQY	Wed, Oct 6, 1999	12.69	12.75	12.69	12.69
1043	NYSE	MQY	Tue, Oct 5, 1999	12.75	12.81	12.69	12.69
1042	NYSE	MQY	Mon, Oct 4, 1999	12.75	12.81	12.69	12.75
1041	NYSE	MQY	Fri, Oct 1, 1999	12.63	12.75	12.63	12.75
1040	NYSE	MQY	Thu, Sep 30, 1999	12.63	12.75	12.56	12.69
1039	NYSE	MQY	Wed, Sep 29, 1999	12.56	12.63	12.50	12.56
1038	NYSE	MQY	Tue, Sep 28, 1999	12.63	12.63	12.56	12.56
1037	NYSE	MQY	Mon, Sep 27, 1999	12.56	12.63	12.50	12.50
1036	NYSE	MQY	Fri, Sep 24, 1999	12.50	12.69	12.44	12.56
1035	NYSE	MQY	Thu, Sep 23, 1999	12.25	12.50	12.25	12.50
1034	NYSE	MQY	Wed, Sep 22, 1999	12.19	12.31	12.13	12.31
1033	NYSE	MQY	Tue, Sep 21, 1999	12.19	12.25	12.06	12.13
1032	NYSE	MQY	Mon, Sep 20, 1999	12.38	12.50	12.19	12.19
1031	NYSE	MQY	Fri, Sep 17, 1999	12.50	12.56	12.44	12.50
1030	NYSE	MQY	Thu, Sep 16, 1999	12.63	12.63	12.44	12.44
1029	NYSE	MQY	Wed, Sep 15, 1999	12.63	12.69	12.50	12.56
1028	NYSE	MQY	Tue, Sep 14, 1999	12.69	12.75	12.63	12.63
1027	NYSE	MQY	Mon, Sep 13, 1999	12.75	12.75	12.63	12.63
1026	NYSE	MQY	Fri, Sep 10, 1999	12.75	12.81	12.69	12.75
1025	NYSE	MQY	Thu, Sep 9, 1999	12.63	12.81	12.63	12.69
1024	NYSE	MQY	Wed, Sep 8, 1999	12.75	12.75	12.63	12.69
1023	NYSE	MQY	Tue, Sep 7, 1999	12.81	12.81	12.69	12.81
1022	NYSE	MQY	Fri, Sep 3, 1999	12.75	12.88	12.75	12.75
1021	NYSE	MQY	Thu, Sep 2, 1999	12.75	12.75	12.63	12.63
1020	NYSE	MQY	Wed, Sep 1, 1999	12.88	12.94	12.75	12.88
1019	NYSE	MQY	Tue, Aug 31, 1999	12.88	13.00	12.81	12.88
1018	NYSE	MQY	Mon, Aug 30, 1999	12.88	12.88	12.81	12.88
1017	NYSE	MQY	Fri, Aug 27, 1999	12.88	12.88	12.81	12.81
1016	NYSE	MQY	Thu, Aug 26, 1999	12.88	12.94	12.75	12.81
1015	NYSE	MQY	Wed, Aug 25, 1999	12.81	12.81	12.63	12.81
1014	NYSE	MQY	Tue, Aug 24, 1999	12.81	12.94	12.75	12.75
1013	NYSE	MQY	Mon, Aug 23, 1999	13.00	13.00	12.88	12.88
1012	NYSE	MQY	Fri, Aug 20, 1999	13.06	13.06	12.94	12.94
1011	NYSE	MQY	Thu, Aug 19, 1999	13.06	13.13	13.00	13.06
1010	NYSE	MQY	Wed, Aug 18, 1999	13.06	13.19	13.06	13.06
1009	NYSE	MQY	Tue, Aug 17, 1999	13.13	13.19	13.06	13.06
1008	NYSE	MQY	Mon, Aug 16, 1999	13.06	13.13	13.00	13.06
1007	NYSE	MQY	Fri, Aug 13, 1999	13.06	13.19	13.06	13.19
1006	NYSE	MQY	Thu, Aug 12, 1999	13.06	13.13	13.06	13.06
1005	NYSE	MQY	Wed, Aug 11, 1999	13.00	13.13	12.94	13.13
1004	NYSE	MQY	Tue, Aug 10, 1999	13.00	13.06	12.88	13.06
1003	NYSE	MQY	Mon, Aug 9, 1999	13.13	13.13	13.00	13.00
1002	NYSE	MQY	Fri, Aug 6, 1999	13.19	13.25	13.13	13.19
1001	NYSE	MQY	Thu, Aug 5, 1999	13.25	13.25	13.19	13.25
1000	NYSE	MQY	Wed, Aug 4, 1999	13.25	13.31	13.19	13.19
999	NYSE	MQY	Tue, Aug 3, 1999	13.38	13.38	13.25	13.25
998	NYSE	MQY	Mon, Aug 2, 1999	13.38	13.38	13.25	13.38
997	NYSE	MQY	Fri, Jul 30, 1999	13.25	13.38	13.19	13.38
996	NYSE	MQY	Thu, Jul 29, 1999	13.13	13.25	13.13	13.25
995	NYSE	MQY	Wed, Jul 28, 1999	13.19	13.25	13.13	13.25
994	NYSE	MQY	Tue, Jul 27, 1999	13.19	13.19	13.06	13.13
993	NYSE	MQY	Mon, Jul 26, 1999	13.19	13.19	13.06	13.06
992	NYSE	MQY	Fri, Jul 23, 1999	13.25	13.31	13.19	13.19
991	NYSE	MQY	Thu, Jul 22, 1999	13.38	13.44	13.25	13.25
990	NYSE	MQY	Wed, Jul 21, 1999	13.44	13.44	13.38	13.38
989	NYSE	MQY	Tue, Jul 20, 1999	13.50	13.56	13.44	13.50
988	NYSE	MQY	Mon, Jul 19, 1999	13.56	13.56	13.44	13.50
987	NYSE	MQY	Fri, Jul 16, 1999	13.63	13.63	13.50	13.50
986	NYSE	MQY	Thu, Jul 15, 1999	13.56	13.63	13.56	13.56
985	NYSE	MQY	Wed, Jul 14, 1999	13.56	13.63	13.50	13.63
984	NYSE	MQY	Tue, Jul 13, 1999	13.38	13.56	13.38	13.50
983	NYSE	MQY	Mon, Jul 12, 1999	13.38	13.50	13.38	13.44
982	NYSE	MQY	Fri, Jul 9, 1999	13.44	13.44	13.31	13.31
981	NYSE	MQY	Thu, Jul 8, 1999	13.44	13.50	13.38	13.44
980	NYSE	MQY	Wed, Jul 7, 1999	13.50	13.56	13.44	13.44
979	NYSE	MQY	Tue, Jul 6, 1999	13.56	13.56	13.50	13.56
978	NYSE	MQY	Fri, Jul 2, 1999	13.56	13.63	13.50	13.63
977	NYSE	MQY	Thu, Jul 1, 1999	13.63	13.63	13.44	13.50
976	NYSE	MQY	Wed, Jun 30, 1999	13.50	13.63	13.44	13.63
975	NYSE	MQY	Tue, Jun 29, 1999	13.31	13.50	13.31	13.50
974	NYSE	MQY	Mon, Jun 28, 1999	13.31	13.44	13.25	13.44
973	NYSE	MQY	Fri, Jun 25, 1999	13.38	13.38	13.31	13.38
972	NYSE	MQY	Thu, Jun 24, 1999	13.38	13.44	13.31	13.38
971	NYSE	MQY	Wed, Jun 23, 1999	13.50	13.50	13.31	13.38
970	NYSE	MQY	Tue, Jun 22, 1999	13.63	13.63	13.50	13.56
969	NYSE	MQY	Mon, Jun 21, 1999	13.63	13.69	13.56	13.63
968	NYSE	MQY	Fri, Jun 18, 1999	13.69	13.81	13.69	13.69
967	NYSE	MQY	Thu, Jun 17, 1999	13.50	13.75	13.44	13.69
966	NYSE	MQY	Wed, Jun 16, 1999	13.38	13.44	13.31	13.44
965	NYSE	MQY	Tue, Jun 15, 1999	13.31	13.38	13.31	13.38
964	NYSE	MQY	Mon, Jun 14, 1999	13.38	13.38	13.13	13.38
963	NYSE	MQY	Fri, Jun 11, 1999	13.44	13.50	13.31	13.38
962	NYSE	MQY	Thu, Jun 10, 1999	13.50	13.50	13.31	13.38
961	NYSE	MQY	Wed, Jun 9, 1999	13.56	13.56	13.50	13.56
960	NYSE	MQY	Tue, Jun 8, 1999	13.56	13.56	13.50	13.50
959	NYSE	MQY	Mon, Jun 7, 1999	13.50	13.56	13.44	13.56
958	NYSE	MQY	Fri, Jun 4, 1999	13.50	13.56	13.44	13.50
957	NYSE	MQY	Thu, Jun 3, 1999	13.56	13.63	13.50	13.50
956	NYSE	MQY	Wed, Jun 2, 1999	13.56	13.63	13.50	13.63
955	NYSE	MQY	Tue, Jun 1, 1999	13.69	13.69	13.56	13.63
954	NYSE	MQY	Fri, May 28, 1999	13.63	13.69	13.63	13.69
953	NYSE	MQY	Thu, May 27, 1999	13.69	13.75	13.63	13.69
952	NYSE	MQY	Wed, May 26, 1999	13.69	13.75	13.63	13.69
951	NYSE	MQY	Tue, May 25, 1999	13.81	13.81	13.69	13.69
950	NYSE	MQY	Mon, May 24, 1999	13.81	13.88	13.81	13.81
949	NYSE	MQY	Fri, May 21, 1999	13.75	13.94	13.75	13.88
948	NYSE	MQY	Thu, May 20, 1999	13.88	13.88	13.75	13.75
947	NYSE	MQY	Wed, May 19, 1999	13.81	13.88	13.75	13.88
946	NYSE	MQY	Tue, May 18, 1999	13.88	13.94	13.88	13.88
945	NYSE	MQY	Mon, May 17, 1999	13.81	14.00	13.81	13.94
944	NYSE	MQY	Fri, May 14, 1999	14.13	14.13	13.75	13.88
943	NYSE	MQY	Thu, May 13, 1999	14.19	14.19	14.13	14.13
942	NYSE	MQY	Wed, May 12, 1999	14.25	14.25	14.13	14.13
941	NYSE	MQY	Tue, May 11, 1999	14.31	14.38	14.13	14.13
940	NYSE	MQY	Mon, May 10, 1999	14.19	14.38	14.19	14.31
939	NYSE	MQY	Fri, May 7, 1999	14.25	14.25	14.13	14.19
938	NYSE	MQY	Thu, May 6, 1999	14.38	14.44	14.25	14.38
937	NYSE	MQY	Wed, May 5, 1999	14.38	14.44	14.31	14.44
936	NYSE	MQY	Tue, May 4, 1999	14.38	14.44	14.38	14.38
935	NYSE	MQY	Mon, May 3, 1999	14.38	14.44	14.31	14.31
934	NYSE	MQY	Fri, Apr 30, 1999	14.56	14.56	14.38	14.38
933	NYSE	MQY	Thu, Apr 29, 1999	14.50	14.56	14.50	14.56
932	NYSE	MQY	Wed, Apr 28, 1999	14.56	14.56	14.50	14.56
931	NYSE	MQY	Tue, Apr 27, 1999	14.38	14.44	14.38	14.38
930	NYSE	MQY	Mon, Apr 26, 1999	14.44	14.44	14.38	14.38
929	NYSE	MQY	Fri, Apr 23, 1999	14.50	14.56	14.44	14.44
928	NYSE	MQY	Thu, Apr 22, 1999	14.50	14.56	14.50	14.50
927	NYSE	MQY	Wed, Apr 21, 1999	14.38	14.50	14.38	14.44
926	NYSE	MQY	Tue, Apr 20, 1999	14.31	14.38	14.31	14.38
925	NYSE	MQY	Mon, Apr 19, 1999	14.50	14.56	14.50	14.50
924	NYSE	MQY	Fri, Apr 16, 1999	14.50	14.56	14.44	14.56
923	NYSE	MQY	Thu, Apr 15, 1999	14.56	14.63	14.56	14.56
922	NYSE	MQY	Wed, Apr 14, 1999	14.63	14.69	14.63	14.63
921	NYSE	MQY	Tue, Apr 13, 1999	14.69	14.69	14.63	14.69
920	NYSE	MQY	Mon, Apr 12, 1999	14.75	14.75	14.69	14.69
919	NYSE	MQY	Fri, Apr 9, 1999	14.69	14.75	14.69	14.69
918	NYSE	MQY	Thu, Apr 8, 1999	14.69	14.75	14.69	14.69
917	NYSE	MQY	Wed, Apr 7, 1999	14.63	14.75	14.63	14.69
916	NYSE	MQY	Tue, Apr 6, 1999	14.63	14.69	14.63	14.69
915	NYSE	MQY	Mon, Apr 5, 1999	14.69	14.69	14.63	14.63
914	NYSE	MQY	Thu, Apr 1, 1999	14.63	14.69	14.56	14.69
913	NYSE	MQY	Wed, Mar 31, 1999	14.63	14.69	14.50	14.69
912	NYSE	MQY	Tue, Mar 30, 1999	14.56	14.63	14.50	14.56
911	NYSE	MQY	Mon, Mar 29, 1999	14.63	14.63	14.56	14.56
910	NYSE	MQY	Fri, Mar 26, 1999	14.50	14.63	14.50	14.50
909	NYSE	MQY	Thu, Mar 25, 1999	14.50	14.56	14.50	14.50
908	NYSE	MQY	Wed, Mar 24, 1999	14.56	14.56	14.50	14.56
907	NYSE	MQY	Tue, Mar 23, 1999	14.63	14.63	14.56	14.56
906	NYSE	MQY	Mon, Mar 22, 1999	14.56	14.63	14.56	14.63
905	NYSE	MQY	Fri, Mar 19, 1999	14.56	14.75	14.56	14.69
904	NYSE	MQY	Thu, Mar 18, 1999	14.75	14.75	14.63	14.69
903	NYSE	MQY	Wed, Mar 17, 1999	14.75	14.75	14.63	14.69
902	NYSE	MQY	Tue, Mar 16, 1999	14.69	14.75	14.69	14.69
901	NYSE	MQY	Mon, Mar 15, 1999	14.56	14.75	14.56	14.69
900	NYSE	MQY	Fri, Mar 12, 1999	14.75	14.75	14.56	14.63
899	NYSE	MQY	Thu, Mar 11, 1999	14.69	14.75	14.69	14.75
898	NYSE	MQY	Wed, Mar 10, 1999	14.75	14.81	14.63	14.75
897	NYSE	MQY	Tue, Mar 9, 1999	14.81	14.88	14.75	14.81
896	NYSE	MQY	Mon, Mar 8, 1999	14.81	14.81	14.75	14.81
895	NYSE	MQY	Fri, Mar 5, 1999	15.00	15.00	14.81	14.81
894	NYSE	MQY	Thu, Mar 4, 1999	14.94	15.00	14.88	14.94
893	NYSE	MQY	Wed, Mar 3, 1999	15.06	15.06	14.94	14.94
892	NYSE	MQY	Tue, Mar 2, 1999	15.00	15.06	15.00	15.00
891	NYSE	MQY	Mon, Mar 1, 1999	15.13	15.13	15.00	15.06
890	NYSE	MQY	Fri, Feb 26, 1999	15.00	15.13	14.94	15.06
889	NYSE	MQY	Thu, Feb 25, 1999	15.06	15.06	14.94	15.00
888	NYSE	MQY	Wed, Feb 24, 1999	15.06	15.06	15.00	15.06
887	NYSE	MQY	Tue, Feb 23, 1999	15.06	15.06	15.00	15.06
886	NYSE	MQY	Mon, Feb 22, 1999	15.00	15.06	14.94	15.00
885	NYSE	MQY	Fri, Feb 19, 1999	14.94	15.00	14.94	15.00
884	NYSE	MQY	Thu, Feb 18, 1999	14.94	15.00	14.94	15.00
883	NYSE	MQY	Wed, Feb 17, 1999	15.00	15.00	14.94	15.00
882	NYSE	MQY	Tue, Feb 16, 1999	15.13	15.19	15.00	15.06
881	NYSE	MQY	Fri, Feb 12, 1999	15.19	15.19	15.06	15.06
880	NYSE	MQY	Thu, Feb 11, 1999	15.06	15.13	15.06	15.13
879	NYSE	MQY	Wed, Feb 10, 1999	15.06	15.13	15.06	15.13
878	NYSE	MQY	Tue, Feb 9, 1999	15.13	15.13	15.06	15.13
877	NYSE	MQY	Mon, Feb 8, 1999	15.19	15.19	15.06	15.06
876	NYSE	MQY	Fri, Feb 5, 1999	15.13	15.19	15.13	15.19
875	NYSE	MQY	Thu, Feb 4, 1999	15.13	15.19	15.06	15.13
874	NYSE	MQY	Wed, Feb 3, 1999	15.19	15.19	15.13	15.13
873	NYSE	MQY	Tue, Feb 2, 1999	15.19	15.25	15.19	15.19
872	NYSE	MQY	Mon, Feb 1, 1999	15.25	15.25	15.19	15.19
871	NYSE	MQY	Fri, Jan 29, 1999	15.19	15.25	15.13	15.19
870	NYSE	MQY	Thu, Jan 28, 1999	15.13	15.19	15.13	15.19
869	NYSE	MQY	Wed, Jan 27, 1999	15.13	15.19	15.13	15.19
868	NYSE	MQY	Tue, Jan 26, 1999	15.06	15.19	15.06	15.06
867	NYSE	MQY	Mon, Jan 25, 1999	15.00	15.13	15.00	15.13
866	NYSE	MQY	Fri, Jan 22, 1999	15.00	15.13	15.00	15.00
865	NYSE	MQY	Thu, Jan 21, 1999	14.94	15.06	14.94	15.00
864	NYSE	MQY	Wed, Jan 20, 1999	15.00	15.06	14.88	15.00
863	NYSE	MQY	Tue, Jan 19, 1999	15.19	15.25	15.13	15.13
862	NYSE	MQY	Fri, Jan 15, 1999	15.13	15.25	15.13	15.19
861	NYSE	MQY	Thu, Jan 14, 1999	15.00	15.19	15.00	15.19
860	NYSE	MQY	Wed, Jan 13, 1999	15.06	15.06	15.00	15.00
859	NYSE	MQY	Tue, Jan 12, 1999	14.94	15.06	14.94	15.06
858	NYSE	MQY	Mon, Jan 11, 1999	14.94	15.00	14.88	14.94
857	NYSE	MQY	Fri, Jan 8, 1999	15.00	15.00	14.88	14.94
856	NYSE	MQY	Thu, Jan 7, 1999	15.13	15.13	15.00	15.00
855	NYSE	MQY	Wed, Jan 6, 1999	15.00	15.13	14.94	15.06
854	NYSE	MQY	Tue, Jan 5, 1999	15.13	15.13	14.94	14.94
853	NYSE	MQY	Mon, Jan 4, 1999	15.31	15.38	15.13	15.25
852	NYSE	MQY	Thu, Dec 31, 1998	15.25	15.38	15.25	15.38
851	NYSE	MQY	Wed, Dec 30, 1998	15.25	15.31	15.25	15.31
850	NYSE	MQY	Tue, Dec 29, 1998	15.38	15.38	15.25	15.25
849	NYSE	MQY	Mon, Dec 28, 1998	15.31	15.38	15.25	15.31
848	NYSE	MQY	Thu, Dec 24, 1998	15.31	15.31	15.25	15.31
847	NYSE	MQY	Wed, Dec 23, 1998	15.38	15.38	15.31	15.31
846	NYSE	MQY	Tue, Dec 22, 1998	15.38	15.44	15.38	15.38
845	NYSE	MQY	Mon, Dec 21, 1998	15.50	15.50	15.38	15.38
844	NYSE	MQY	Fri, Dec 18, 1998	15.56	15.56	15.50	15.56
843	NYSE	MQY	Thu, Dec 17, 1998	15.63	15.69	15.63	15.63
842	NYSE	MQY	Wed, Dec 16, 1998	15.69	15.69	15.63	15.69
841	NYSE	MQY	Tue, Dec 15, 1998	15.75	15.75	15.63	15.69
840	NYSE	MQY	Mon, Dec 14, 1998	15.63	15.75	15.63	15.63
839	NYSE	MQY	Fri, Dec 11, 1998	15.69	15.75	15.63	15.69
838	NYSE	MQY	Thu, Dec 10, 1998	15.63	15.69	15.63	15.63
837	NYSE	MQY	Wed, Dec 9, 1998	15.88	15.88	15.63	15.69
836	NYSE	MQY	Tue, Dec 8, 1998	15.69	15.81	15.63	15.75
835	NYSE	MQY	Mon, Dec 7, 1998	15.56	15.69	15.56	15.63
834	NYSE	MQY	Fri, Dec 4, 1998	15.56	15.63	15.56	15.56
833	NYSE	MQY	Thu, Dec 3, 1998	15.56	15.69	15.56	15.63
832	NYSE	MQY	Wed, Dec 2, 1998	15.50	15.63	15.50	15.56
831	NYSE	MQY	Tue, Dec 1, 1998	15.50	15.56	15.44	15.56
830	NYSE	MQY	Mon, Nov 30, 1998	15.56	15.63	15.50	15.50
829	NYSE	MQY	Fri, Nov 27, 1998	15.44	15.63	15.44	15.50
828	NYSE	MQY	Wed, Nov 25, 1998	15.50	15.56	15.38	15.44
827	NYSE	MQY	Tue, Nov 24, 1998	15.56	15.56	15.50	15.50
826	NYSE	MQY	Mon, Nov 23, 1998	15.56	15.56	15.50	15.50
825	NYSE	MQY	Fri, Nov 20, 1998	15.56	15.63	15.50	15.50
824	NYSE	MQY	Thu, Nov 19, 1998	15.50	15.63	15.50	15.56
823	NYSE	MQY	Wed, Nov 18, 1998	15.50	15.56	15.50	15.50
822	NYSE	MQY	Tue, Nov 17, 1998	15.75	15.75	15.63	15.63
821	NYSE	MQY	Mon, Nov 16, 1998	15.69	15.75	15.69	15.75
820	NYSE	MQY	Fri, Nov 13, 1998	15.69	15.75	15.69	15.75
819	NYSE	MQY	Thu, Nov 12, 1998	15.69	15.75	15.69	15.75
818	NYSE	MQY	Wed, Nov 11, 1998	15.69	15.69	15.56	15.63
817	NYSE	MQY	Tue, Nov 10, 1998	15.56	15.69	15.56	15.63
816	NYSE	MQY	Mon, Nov 9, 1998	15.56	15.69	15.50	15.63
815	NYSE	MQY	Fri, Nov 6, 1998	15.63	15.69	15.56	15.56
814	NYSE	MQY	Thu, Nov 5, 1998	15.69	15.75	15.63	15.63
813	NYSE	MQY	Wed, Nov 4, 1998	15.56	15.75	15.50	15.75
812	NYSE	MQY	Tue, Nov 3, 1998	15.50	15.63	15.50	15.56
811	NYSE	MQY	Mon, Nov 2, 1998	15.63	15.63	15.44	15.50
810	NYSE	MQY	Fri, Oct 30, 1998	15.50	15.56	15.44	15.56
809	NYSE	MQY	Thu, Oct 29, 1998	15.38	15.50	15.38	15.50
808	NYSE	MQY	Wed, Oct 28, 1998	15.31	15.50	15.31	15.50
807	NYSE	MQY	Tue, Oct 27, 1998	15.19	15.31	15.13	15.31
806	NYSE	MQY	Mon, Oct 26, 1998	15.44	15.44	15.25	15.25
805	NYSE	MQY	Fri, Oct 23, 1998	15.44	15.56	15.44	15.50
804	NYSE	MQY	Thu, Oct 22, 1998	15.38	15.50	15.38	15.44
803	NYSE	MQY	Wed, Oct 21, 1998	15.31	15.50	15.31	15.50
802	NYSE	MQY	Tue, Oct 20, 1998	15.31	15.31	15.25	15.31
801	NYSE	MQY	Mon, Oct 19, 1998	15.38	15.44	15.38	15.38
800	NYSE	MQY	Fri, Oct 16, 1998	15.44	15.50	15.38	15.44
799	NYSE	MQY	Thu, Oct 15, 1998	15.44	15.44	15.31	15.44
798	NYSE	MQY	Wed, Oct 14, 1998	15.50	15.50	15.38	15.38
797	NYSE	MQY	Tue, Oct 13, 1998	15.38	15.50	15.38	15.50
796	NYSE	MQY	Mon, Oct 12, 1998	15.38	15.38	15.19	15.25
795	NYSE	MQY	Fri, Oct 9, 1998	15.13	15.44	15.06	15.44
794	NYSE	MQY	Thu, Oct 8, 1998	15.38	15.50	15.13	15.19
793	NYSE	MQY	Wed, Oct 7, 1998	15.56	15.63	15.38	15.38
792	NYSE	MQY	Tue, Oct 6, 1998	15.50	15.81	15.50	15.63
791	NYSE	MQY	Mon, Oct 5, 1998	15.44	15.63	15.38	15.50
790	NYSE	MQY	Fri, Oct 2, 1998	15.50	15.50	15.38	15.44
789	NYSE	MQY	Thu, Oct 1, 1998	15.38	15.50	15.38	15.50
788	NYSE	MQY	Wed, Sep 30, 1998	15.13	15.31	15.13	15.31
787	NYSE	MQY	Tue, Sep 29, 1998	15.06	15.13	15.00	15.06
786	NYSE	MQY	Mon, Sep 28, 1998	15.06	15.13	15.00	15.00
785	NYSE	MQY	Fri, Sep 25, 1998	15.00	15.06	15.00	15.06
784	NYSE	MQY	Thu, Sep 24, 1998	14.94	15.00	14.88	15.00
783	NYSE	MQY	Wed, Sep 23, 1998	14.81	14.88	14.75	14.88
782	NYSE	MQY	Tue, Sep 22, 1998	14.81	14.88	14.63	14.63
781	NYSE	MQY	Mon, Sep 21, 1998	14.75	14.88	14.75	14.88
780	NYSE	MQY	Fri, Sep 18, 1998	14.75	14.81	14.56	14.81
779	NYSE	MQY	Thu, Sep 17, 1998	14.75	14.94	14.75	14.81
778	NYSE	MQY	Wed, Sep 16, 1998	14.81	14.88	14.81	14.81
777	NYSE	MQY	Tue, Sep 15, 1998	14.63	14.81	14.63	14.81
776	NYSE	MQY	Mon, Sep 14, 1998	14.56	14.69	14.56	14.63
775	NYSE	MQY	Fri, Sep 11, 1998	14.69	14.75	14.50	14.63
774	NYSE	MQY	Thu, Sep 10, 1998	14.56	14.69	14.56	14.69
773	NYSE	MQY	Wed, Sep 9, 1998	14.50	14.69	14.50	14.63
772	NYSE	MQY	Tue, Sep 8, 1998	14.63	14.63	14.50	14.56
771	NYSE	MQY	Fri, Sep 4, 1998	14.56	14.69	14.56	14.56
770	NYSE	MQY	Thu, Sep 3, 1998	14.50	14.63	14.50	14.56
769	NYSE	MQY	Wed, Sep 2, 1998	14.63	14.63	14.56	14.63
768	NYSE	MQY	Tue, Sep 1, 1998	14.88	14.94	14.63	14.75
767	NYSE	MQY	Mon, Aug 31, 1998	15.00	15.00	14.88	14.94
766	NYSE	MQY	Fri, Aug 28, 1998	14.88	15.00	14.88	15.00
765	NYSE	MQY	Thu, Aug 27, 1998	14.81	14.94	14.81	14.88
764	NYSE	MQY	Wed, Aug 26, 1998	14.75	14.81	14.75	14.81
763	NYSE	MQY	Tue, Aug 25, 1998	14.69	14.81	14.69	14.75
762	NYSE	MQY	Mon, Aug 24, 1998	14.88	14.88	14.69	14.69
761	NYSE	MQY	Fri, Aug 21, 1998	14.88	14.94	14.75	14.94
760	NYSE	MQY	Thu, Aug 20, 1998	14.75	14.88	14.75	14.88
759	NYSE	MQY	Wed, Aug 19, 1998	14.75	14.81	14.75	14.81
758	NYSE	MQY	Tue, Aug 18, 1998	14.75	14.88	14.75	14.81
757	NYSE	MQY	Mon, Aug 17, 1998	14.69	14.88	14.69	14.88
756	NYSE	MQY	Fri, Aug 14, 1998	14.75	14.75	14.63	14.75
755	NYSE	MQY	Thu, Aug 13, 1998	14.75	14.75	14.63	14.75
754	NYSE	MQY	Wed, Aug 12, 1998	14.75	14.88	14.69	14.81
753	NYSE	MQY	Tue, Aug 11, 1998	14.63	14.88	14.63	14.81
752	NYSE	MQY	Mon, Aug 10, 1998	14.63	14.75	14.56	14.63
751	NYSE	MQY	Fri, Aug 7, 1998	14.56	14.56	14.50	14.56
750	NYSE	MQY	Thu, Aug 6, 1998	14.50	14.50	14.50	14.50
749	NYSE	MQY	Wed, Aug 5, 1998	14.50	14.56	14.44	14.56
748	NYSE	MQY	Tue, Aug 4, 1998	14.56	14.63	14.50	14.56
747	NYSE	MQY	Mon, Aug 3, 1998	14.63	14.63	14.56	14.63
746	NYSE	MQY	Fri, Jul 31, 1998	14.63	14.63	14.56	14.56
745	NYSE	MQY	Thu, Jul 30, 1998	14.56	14.63	14.50	14.63
744	NYSE	MQY	Wed, Jul 29, 1998	14.56	14.56	14.50	14.50
743	NYSE	MQY	Tue, Jul 28, 1998	14.56	14.56	14.50	14.50
742	NYSE	MQY	Mon, Jul 27, 1998	14.56	14.56	14.50	14.50
741	NYSE	MQY	Fri, Jul 24, 1998	14.50	14.63	14.50	14.50
740	NYSE	MQY	Thu, Jul 23, 1998	14.50	14.63	14.50	14.56
739	NYSE	MQY	Wed, Jul 22, 1998	14.56	14.69	14.56	14.56
738	NYSE	MQY	Tue, Jul 21, 1998	14.63	14.63	14.56	14.63
737	NYSE	MQY	Mon, Jul 20, 1998	14.63	14.69	14.56	14.69
736	NYSE	MQY	Fri, Jul 17, 1998	14.69	14.69	14.63	14.69
735	NYSE	MQY	Thu, Jul 16, 1998	14.69	14.69	14.63	14.63
734	NYSE	MQY	Wed, Jul 15, 1998	14.63	14.69	14.63	14.69
733	NYSE	MQY	Tue, Jul 14, 1998	14.56	14.63	14.56	14.63
732	NYSE	MQY	Mon, Jul 13, 1998	14.69	14.69	14.56	14.56
731	NYSE	MQY	Fri, Jul 10, 1998	14.75	14.75	14.69	14.75
730	NYSE	MQY	Thu, Jul 9, 1998	14.69	14.75	14.69	14.75
729	NYSE	MQY	Wed, Jul 8, 1998	14.63	14.69	14.56	14.69
728	NYSE	MQY	Tue, Jul 7, 1998	14.56	14.63	14.56	14.63
727	NYSE	MQY	Mon, Jul 6, 1998	14.63	14.63	14.56	14.63
726	NYSE	MQY	Thu, Jul 2, 1998	14.63	14.63	14.56	14.63
725	NYSE	MQY	Wed, Jul 1, 1998	14.56	14.63	14.50	14.50
724	NYSE	MQY	Tue, Jun 30, 1998	14.50	14.69	14.50	14.63
723	NYSE	MQY	Mon, Jun 29, 1998	14.56	14.63	14.50	14.56
722	NYSE	MQY	Fri, Jun 26, 1998	14.56	14.56	14.50	14.56
721	NYSE	MQY	Thu, Jun 25, 1998	14.50	14.56	14.50	14.56
720	NYSE	MQY	Wed, Jun 24, 1998	14.56	14.56	14.50	14.50
719	NYSE	MQY	Tue, Jun 23, 1998	14.50	14.56	14.50	14.56
718	NYSE	MQY	Mon, Jun 22, 1998	14.56	14.63	14.50	14.56
717	NYSE	MQY	Fri, Jun 19, 1998	14.56	14.63	14.56	14.56
716	NYSE	MQY	Thu, Jun 18, 1998	14.56	14.63	14.56	14.56
715	NYSE	MQY	Wed, Jun 17, 1998	14.69	14.75	14.69	14.69
714	NYSE	MQY	Tue, Jun 16, 1998	14.69	14.75	14.63	14.75
713	NYSE	MQY	Mon, Jun 15, 1998	14.69	14.75	14.69	14.69
712	NYSE	MQY	Fri, Jun 12, 1998	14.69	14.75	14.63	14.63
711	NYSE	MQY	Thu, Jun 11, 1998	14.69	14.75	14.63	14.63
710	NYSE	MQY	Wed, Jun 10, 1998	14.63	14.69	14.56	14.69
709	NYSE	MQY	Tue, Jun 9, 1998	14.63	14.63	14.56	14.56
708	NYSE	MQY	Mon, Jun 8, 1998	14.63	14.75	14.63	14.63
707	NYSE	MQY	Fri, Jun 5, 1998	14.63	14.69	14.63	14.63
706	NYSE	MQY	Thu, Jun 4, 1998	14.63	14.69	14.63	14.63
705	NYSE	MQY	Wed, Jun 3, 1998	14.63	14.69	14.63	14.63
704	NYSE	MQY	Tue, Jun 2, 1998	14.63	14.69	14.63	14.63
703	NYSE	MQY	Mon, Jun 1, 1998	14.56	14.69	14.56	14.69
702	NYSE	MQY	Fri, May 29, 1998	14.69	14.69	14.56	14.63
701	NYSE	MQY	Thu, May 28, 1998	14.63	14.69	14.56	14.69
700	NYSE	MQY	Wed, May 27, 1998	14.31	14.56	14.31	14.44
699	NYSE	MQY	Tue, May 26, 1998	14.31	14.38	14.31	14.38
698	NYSE	MQY	Fri, May 22, 1998	14.19	14.31	14.19	14.25
697	NYSE	MQY	Thu, May 21, 1998	14.25	14.31	14.19	14.19
696	NYSE	MQY	Wed, May 20, 1998	14.19	14.25	14.19	14.25
695	NYSE	MQY	Tue, May 19, 1998	14.13	14.19	14.06	14.13
694	NYSE	MQY	Mon, May 18, 1998	14.13	14.19	14.13	14.13
693	NYSE	MQY	Fri, May 15, 1998	14.13	14.25	14.13	14.19
692	NYSE	MQY	Thu, May 14, 1998	14.13	14.25	14.13	14.19
691	NYSE	MQY	Wed, May 13, 1998	14.19	14.25	14.13	14.25
690	NYSE	MQY	Tue, May 12, 1998	14.13	14.19	14.06	14.13
689	NYSE	MQY	Mon, May 11, 1998	14.38	14.38	14.13	14.13
688	NYSE	MQY	Fri, May 8, 1998	14.25	14.38	14.19	14.38
687	NYSE	MQY	Thu, May 7, 1998	14.38	14.38	14.25	14.25
686	NYSE	MQY	Wed, May 6, 1998	14.38	14.38	14.31	14.38
685	NYSE	MQY	Tue, May 5, 1998	14.50	14.50	14.25	14.31
684	NYSE	MQY	Mon, May 4, 1998	14.44	14.44	14.38	14.44
683	NYSE	MQY	Fri, May 1, 1998	14.50	14.50	14.25	14.25
682	NYSE	MQY	Thu, Apr 30, 1998	14.44	14.50	14.38	14.44
681	NYSE	MQY	Wed, Apr 29, 1998	14.31	14.31	14.19	14.25
680	NYSE	MQY	Tue, Apr 28, 1998	14.19	14.31	14.19	14.25
679	NYSE	MQY	Mon, Apr 27, 1998	14.31	14.31	14.00	14.13
678	NYSE	MQY	Fri, Apr 24, 1998	14.38	14.38	14.25	14.31
677	NYSE	MQY	Thu, Apr 23, 1998	14.31	14.38	14.25	14.38
676	NYSE	MQY	Wed, Apr 22, 1998	14.38	14.44	14.31	14.38
675	NYSE	MQY	Tue, Apr 21, 1998	14.38	14.44	14.31	14.38
674	NYSE	MQY	Mon, Apr 20, 1998	14.50	14.50	14.38	14.44
673	NYSE	MQY	Fri, Apr 17, 1998	14.56	14.56	14.50	14.56
672	NYSE	MQY	Thu, Apr 16, 1998	14.63	14.63	14.56	14.56
671	NYSE	MQY	Wed, Apr 15, 1998	14.56	14.63	14.56	14.63
670	NYSE	MQY	Tue, Apr 14, 1998	14.56	14.63	14.56	14.56
669	NYSE	MQY	Mon, Apr 13, 1998	14.69	14.69	14.56	14.63
668	NYSE	MQY	Thu, Apr 9, 1998	14.44	14.75	14.44	14.69
667	NYSE	MQY	Wed, Apr 8, 1998	14.44	14.50	14.38	14.38
666	NYSE	MQY	Tue, Apr 7, 1998	14.44	14.50	14.44	14.44
665	NYSE	MQY	Mon, Apr 6, 1998	14.50	14.50	14.38	14.50
664	NYSE	MQY	Fri, Apr 3, 1998	14.50	14.50	14.44	14.50
663	NYSE	MQY	Thu, Apr 2, 1998	14.38	14.44	14.31	14.38
662	NYSE	MQY	Wed, Apr 1, 1998	14.38	14.44	14.31	14.31
661	NYSE	MQY	Tue, Mar 31, 1998	14.38	14.50	14.38	14.44
660	NYSE	MQY	Mon, Mar 30, 1998	14.50	14.50	14.25	14.25
659	NYSE	MQY	Fri, Mar 27, 1998	14.44	14.50	14.38	14.44
658	NYSE	MQY	Thu, Mar 26, 1998	14.38	14.44	14.38	14.38
657	NYSE	MQY	Wed, Mar 25, 1998	14.50	14.56	14.44	14.44
656	NYSE	MQY	Tue, Mar 24, 1998	14.56	14.63	14.44	14.44
655	NYSE	MQY	Mon, Mar 23, 1998	14.63	14.63	14.56	14.56
654	NYSE	MQY	Fri, Mar 20, 1998	14.63	14.69	14.63	14.63
653	NYSE	MQY	Thu, Mar 19, 1998	14.63	14.75	14.63	14.63
652	NYSE	MQY	Wed, Mar 18, 1998	14.75	14.81	14.75	14.75
651	NYSE	MQY	Tue, Mar 17, 1998	14.88	14.88	14.75	14.75
650	NYSE	MQY	Mon, Mar 16, 1998	14.88	14.94	14.81	14.81
649	NYSE	MQY	Fri, Mar 13, 1998	14.94	14.94	14.88	14.94
648	NYSE	MQY	Thu, Mar 12, 1998	14.81	14.94	14.75	14.88
647	NYSE	MQY	Wed, Mar 11, 1998	14.88	14.88	14.81	14.81
646	NYSE	MQY	Tue, Mar 10, 1998	14.94	14.94	14.88	14.94
645	NYSE	MQY	Mon, Mar 9, 1998	14.81	14.94	14.81	14.88
644	NYSE	MQY	Fri, Mar 6, 1998	14.81	14.94	14.81	14.81
643	NYSE	MQY	Thu, Mar 5, 1998	14.81	14.94	14.75	14.75
642	NYSE	MQY	Wed, Mar 4, 1998	15.00	15.06	14.88	14.88
641	NYSE	MQY	Tue, Mar 3, 1998	15.00	15.06	14.94	15.00
640	NYSE	MQY	Mon, Mar 2, 1998	15.13	15.19	15.00	15.00
639	NYSE	MQY	Fri, Feb 27, 1998	15.19	15.19	15.13	15.19
638	NYSE	MQY	Thu, Feb 26, 1998	15.13	15.19	15.06	15.19
637	NYSE	MQY	Wed, Feb 25, 1998	15.06	15.19	15.06	15.13
636	NYSE	MQY	Tue, Feb 24, 1998	15.06	15.13	15.06	15.06
635	NYSE	MQY	Mon, Feb 23, 1998	15.06	15.13	15.00	15.06
634	NYSE	MQY	Fri, Feb 20, 1998	15.06	15.06	15.00	15.00
633	NYSE	MQY	Thu, Feb 19, 1998	15.06	15.06	15.00	15.06
632	NYSE	MQY	Wed, Feb 18, 1998	15.13	15.13	15.00	15.00
631	NYSE	MQY	Tue, Feb 17, 1998	15.00	15.13	14.94	15.06
630	NYSE	MQY	Fri, Feb 13, 1998	15.19	15.19	15.06	15.13
629	NYSE	MQY	Thu, Feb 12, 1998	15.19	15.19	15.13	15.13
628	NYSE	MQY	Wed, Feb 11, 1998	15.13	15.19	15.13	15.19
627	NYSE	MQY	Tue, Feb 10, 1998	15.00	15.19	15.00	15.13
626	NYSE	MQY	Mon, Feb 9, 1998	15.19	15.25	15.00	15.00
625	NYSE	MQY	Fri, Feb 6, 1998	15.19	15.25	15.13	15.19
624	NYSE	MQY	Thu, Feb 5, 1998	15.13	15.25	15.13	15.13
623	NYSE	MQY	Wed, Feb 4, 1998	15.13	15.19	15.06	15.19
622	NYSE	MQY	Tue, Feb 3, 1998	15.06	15.19	15.06	15.13
621	NYSE	MQY	Mon, Feb 2, 1998	15.06	15.13	15.06	15.06
620	NYSE	MQY	Fri, Jan 30, 1998	15.19	15.19	15.06	15.06
619	NYSE	MQY	Thu, Jan 29, 1998	15.06	15.19	15.06	15.13
618	NYSE	MQY	Wed, Jan 28, 1998	15.00	15.13	15.00	15.13
617	NYSE	MQY	Tue, Jan 27, 1998	15.00	15.06	14.94	15.00
616	NYSE	MQY	Mon, Jan 26, 1998	15.00	15.06	14.94	15.06
615	NYSE	MQY	Fri, Jan 23, 1998	15.06	15.06	14.94	15.00
614	NYSE	MQY	Thu, Jan 22, 1998	15.06	15.06	15.00	15.00
613	NYSE	MQY	Wed, Jan 21, 1998	15.13	15.19	15.00	15.00
612	NYSE	MQY	Tue, Jan 20, 1998	15.06	15.19	15.06	15.13
611	NYSE	MQY	Fri, Jan 16, 1998	15.25	15.25	15.13	15.19
610	NYSE	MQY	Thu, Jan 15, 1998	15.25	15.25	15.13	15.25
609	NYSE	MQY	Wed, Jan 14, 1998	14.94	15.25	14.94	15.25
608	NYSE	MQY	Tue, Jan 13, 1998	14.88	15.00	14.88	14.94
607	NYSE	MQY	Mon, Jan 12, 1998	14.88	14.94	14.81	14.94
606	NYSE	MQY	Fri, Jan 9, 1998	14.75	14.88	14.75	14.81
605	NYSE	MQY	Thu, Jan 8, 1998	14.81	14.81	14.75	14.75
604	NYSE	MQY	Wed, Jan 7, 1998	14.75	14.75	14.63	14.75
603	NYSE	MQY	Tue, Jan 6, 1998	14.88	14.94	14.75	14.81
602	NYSE	MQY	Mon, Jan 5, 1998	14.75	15.00	14.75	14.94
601	NYSE	MQY	Fri, Jan 2, 1998	14.75	14.81	14.69	14.75
600	NYSE	MQY	Wed, Dec 31, 1997	14.63	14.75	14.63	14.69
599	NYSE	MQY	Tue, Dec 30, 1997	14.56	14.63	14.56	14.63
598	NYSE	MQY	Mon, Dec 29, 1997	14.50	14.63	14.50	14.56
597	NYSE	MQY	Fri, Dec 26, 1997	14.56	14.56	14.56	14.56
596	NYSE	MQY	Wed, Dec 24, 1997	14.56	14.56	14.50	14.50
595	NYSE	MQY	Tue, Dec 23, 1997	14.56	14.63	14.50	14.56
594	NYSE	MQY	Mon, Dec 22, 1997	14.56	14.63	14.50	14.63
593	NYSE	MQY	Fri, Dec 19, 1997	14.50	14.56	14.44	14.56
592	NYSE	MQY	Thu, Dec 18, 1997	14.44	14.56	14.44	14.56
591	NYSE	MQY	Wed, Dec 17, 1997	14.56	14.56	14.44	14.44
590	NYSE	MQY	Tue, Dec 16, 1997	14.63	14.69	14.56	14.63
589	NYSE	MQY	Mon, Dec 15, 1997	14.63	14.69	14.63	14.63
588	NYSE	MQY	Fri, Dec 12, 1997	14.69	14.75	14.63	14.69
587	NYSE	MQY	Thu, Dec 11, 1997	14.69	14.75	14.63	14.69
586	NYSE	MQY	Wed, Dec 10, 1997	14.75	14.81	14.69	14.69
585	NYSE	MQY	Tue, Dec 9, 1997	14.75	14.81	14.75	14.81
584	NYSE	MQY	Mon, Dec 8, 1997	14.75	14.81	14.75	14.75
583	NYSE	MQY	Fri, Dec 5, 1997	14.75	14.81	14.75	14.81
582	NYSE	MQY	Thu, Dec 4, 1997	14.81	14.88	14.81	14.81
581	NYSE	MQY	Wed, Dec 3, 1997	14.81	14.88	14.75	14.75
580	NYSE	MQY	Tue, Dec 2, 1997	14.88	14.88	14.75	14.81
579	NYSE	MQY	Mon, Dec 1, 1997	14.69	14.81	14.69	14.81
578	NYSE	MQY	Fri, Nov 28, 1997	14.63	14.63	14.63	14.63
577	NYSE	MQY	Wed, Nov 26, 1997	14.56	14.69	14.56	14.63
576	NYSE	MQY	Tue, Nov 25, 1997	14.56	14.63	14.50	14.63
575	NYSE	MQY	Mon, Nov 24, 1997	14.50	14.63	14.50	14.50
574	NYSE	MQY	Fri, Nov 21, 1997	14.50	14.56	14.50	14.56
573	NYSE	MQY	Thu, Nov 20, 1997	14.44	14.56	14.44	14.50
572	NYSE	MQY	Wed, Nov 19, 1997	14.38	14.50	14.38	14.44
571	NYSE	MQY	Tue, Nov 18, 1997	14.31	14.44	14.31	14.38
570	NYSE	MQY	Mon, Nov 17, 1997	14.38	14.44	14.31	14.38
569	NYSE	MQY	Fri, Nov 14, 1997	14.38	14.44	14.38	14.38
568	NYSE	MQY	Thu, Nov 13, 1997	14.38	14.44	14.38	14.44
567	NYSE	MQY	Wed, Nov 12, 1997	14.44	14.50	14.38	14.38
566	NYSE	MQY	Tue, Nov 11, 1997	14.44	14.50	14.38	14.44
565	NYSE	MQY	Mon, Nov 10, 1997	14.44	14.44	14.38	14.44
564	NYSE	MQY	Fri, Nov 7, 1997	14.38	14.44	14.38	14.38
563	NYSE	MQY	Thu, Nov 6, 1997	14.56	14.56	14.44	14.44
562	NYSE	MQY	Wed, Nov 5, 1997	14.44	14.56	14.38	14.56
561	NYSE	MQY	Tue, Nov 4, 1997	14.50	14.50	14.38	14.38
560	NYSE	MQY	Mon, Nov 3, 1997	14.44	14.56	14.38	14.44
559	NYSE	MQY	Fri, Oct 31, 1997	14.50	14.56	14.38	14.44
558	NYSE	MQY	Thu, Oct 30, 1997	14.31	14.50	14.25	14.44
557	NYSE	MQY	Wed, Oct 29, 1997	14.25	14.44	14.25	14.31
556	NYSE	MQY	Tue, Oct 28, 1997	14.06	14.25	14.00	14.25
555	NYSE	MQY	Mon, Oct 27, 1997	14.13	14.13	14.00	14.00
554	NYSE	MQY	Fri, Oct 24, 1997	14.19	14.31	14.13	14.19
553	NYSE	MQY	Thu, Oct 23, 1997	14.25	14.25	14.13	14.19
552	NYSE	MQY	Wed, Oct 22, 1997	14.19	14.25	14.13	14.19
551	NYSE	MQY	Tue, Oct 21, 1997	14.13	14.31	14.13	14.25
550	NYSE	MQY	Mon, Oct 20, 1997	14.19	14.19	14.13	14.13
549	NYSE	MQY	Fri, Oct 17, 1997	14.38	14.44	14.13	14.25
548	NYSE	MQY	Thu, Oct 16, 1997	14.38	14.44	14.38	14.38
547	NYSE	MQY	Wed, Oct 15, 1997	14.50	14.50	14.38	14.50
546	NYSE	MQY	Tue, Oct 14, 1997	14.38	14.56	14.38	14.56
545	NYSE	MQY	Mon, Oct 13, 1997	14.44	14.44	14.38	14.44
544	NYSE	MQY	Fri, Oct 10, 1997	14.38	14.38	14.31	14.38
543	NYSE	MQY	Thu, Oct 9, 1997	14.50	14.50	14.38	14.38
542	NYSE	MQY	Wed, Oct 8, 1997	14.56	14.56	14.44	14.44
541	NYSE	MQY	Tue, Oct 7, 1997	14.44	14.56	14.44	14.56
540	NYSE	MQY	Mon, Oct 6, 1997	14.50	14.50	14.44	14.50
539	NYSE	MQY	Fri, Oct 3, 1997	14.50	14.56	14.44	14.44
538	NYSE	MQY	Thu, Oct 2, 1997	14.44	14.50	14.38	14.38
537	NYSE	MQY	Wed, Oct 1, 1997	14.44	14.63	14.44	14.44
536	NYSE	MQY	Tue, Sep 30, 1997	14.44	14.50	14.44	14.44
535	NYSE	MQY	Mon, Sep 29, 1997	14.44	14.50	14.44	14.44
534	NYSE	MQY	Fri, Sep 26, 1997	14.44	14.50	14.44	14.44
533	NYSE	MQY	Thu, Sep 25, 1997	14.44	14.44	14.38	14.38
532	NYSE	MQY	Wed, Sep 24, 1997	14.31	14.50	14.31	14.44
531	NYSE	MQY	Tue, Sep 23, 1997	14.38	14.38	14.31	14.31
530	NYSE	MQY	Mon, Sep 22, 1997	14.31	14.38	14.31	14.31
529	NYSE	MQY	Fri, Sep 19, 1997	14.31	14.38	14.25	14.31
528	NYSE	MQY	Thu, Sep 18, 1997	14.38	14.44	14.31	14.31
527	NYSE	MQY	Wed, Sep 17, 1997	14.44	14.50	14.38	14.38
526	NYSE	MQY	Tue, Sep 16, 1997	14.56	14.63	14.44	14.44
525	NYSE	MQY	Mon, Sep 15, 1997	14.56	14.63	14.56	14.56
524	NYSE	MQY	Fri, Sep 12, 1997	14.44	14.75	14.44	14.63
523	NYSE	MQY	Thu, Sep 11, 1997	14.38	14.44	14.31	14.31
522	NYSE	MQY	Wed, Sep 10, 1997	14.25	14.31	14.25	14.31
521	NYSE	MQY	Tue, Sep 9, 1997	14.31	14.31	14.25	14.25
520	NYSE	MQY	Mon, Sep 8, 1997	14.31	14.31	14.25	14.25
519	NYSE	MQY	Fri, Sep 5, 1997	14.25	14.31	14.25	14.31
518	NYSE	MQY	Thu, Sep 4, 1997	14.19	14.31	14.19	14.25
517	NYSE	MQY	Wed, Sep 3, 1997	14.25	14.31	14.19	14.25
516	NYSE	MQY	Tue, Sep 2, 1997	14.25	14.31	14.19	14.25
515	NYSE	MQY	Fri, Aug 29, 1997	14.31	14.31	14.25	14.25
514	NYSE	MQY	Thu, Aug 28, 1997	14.19	14.31	14.19	14.25
513	NYSE	MQY	Wed, Aug 27, 1997	14.00	14.19	14.00	14.19
512	NYSE	MQY	Tue, Aug 26, 1997	14.00	14.06	14.00	14.00
511	NYSE	MQY	Mon, Aug 25, 1997	14.00	14.06	14.00	14.06
510	NYSE	MQY	Fri, Aug 22, 1997	14.13	14.13	13.88	13.88
509	NYSE	MQY	Thu, Aug 21, 1997	14.13	14.19	14.13	14.19
508	NYSE	MQY	Wed, Aug 20, 1997	14.19	14.19	14.06	14.19
507	NYSE	MQY	Tue, Aug 19, 1997	14.13	14.19	14.13	14.13
506	NYSE	MQY	Mon, Aug 18, 1997	14.19	14.19	14.13	14.19
505	NYSE	MQY	Fri, Aug 15, 1997	14.25	14.25	14.13	14.19
504	NYSE	MQY	Thu, Aug 14, 1997	14.13	14.25	14.13	14.19
503	NYSE	MQY	Wed, Aug 13, 1997	14.13	14.25	14.13	14.19
502	NYSE	MQY	Tue, Aug 12, 1997	14.06	14.13	14.00	14.06
501	NYSE	MQY	Mon, Aug 11, 1997	14.06	14.13	14.00	14.06
500	NYSE	MQY	Fri, Aug 8, 1997	14.13	14.13	14.00	14.06
499	NYSE	MQY	Thu, Aug 7, 1997	14.13	14.19	14.13	14.13
498	NYSE	MQY	Wed, Aug 6, 1997	14.13	14.19	14.13	14.19
497	NYSE	MQY	Tue, Aug 5, 1997	14.19	14.19	14.06	14.13
496	NYSE	MQY	Mon, Aug 4, 1997	14.25	14.25	14.00	14.13
495	NYSE	MQY	Fri, Aug 1, 1997	14.50	14.56	14.25	14.25
494	NYSE	MQY	Thu, Jul 31, 1997	14.50	14.63	14.50	14.50
493	NYSE	MQY	Wed, Jul 30, 1997	14.56	14.63	14.50	14.50
492	NYSE	MQY	Tue, Jul 29, 1997	14.50	14.56	14.50	14.50
491	NYSE	MQY	Mon, Jul 28, 1997	14.56	14.56	14.50	14.50
490	NYSE	MQY	Fri, Jul 25, 1997	14.50	14.63	14.44	14.63
489	NYSE	MQY	Thu, Jul 24, 1997	14.31	14.50	14.31	14.44
488	NYSE	MQY	Wed, Jul 23, 1997	14.19	14.44	14.19	14.44
487	NYSE	MQY	Tue, Jul 22, 1997	14.19	14.31	14.19	14.19
486	NYSE	MQY	Mon, Jul 21, 1997	14.13	14.25	14.13	14.13
485	NYSE	MQY	Fri, Jul 18, 1997	14.25	14.31	14.13	14.13
484	NYSE	MQY	Thu, Jul 17, 1997	14.56	14.56	14.31	14.31
483	NYSE	MQY	Wed, Jul 16, 1997	14.38	14.63	14.38	14.63
482	NYSE	MQY	Tue, Jul 15, 1997	14.25	14.38	14.25	14.38
481	NYSE	MQY	Mon, Jul 14, 1997	14.31	14.38	14.19	14.19
480	NYSE	MQY	Fri, Jul 11, 1997	14.25	14.38	14.25	14.25
479	NYSE	MQY	Thu, Jul 10, 1997	14.25	14.38	14.25	14.38
478	NYSE	MQY	Wed, Jul 9, 1997	14.38	14.44	14.25	14.25
477	NYSE	MQY	Tue, Jul 8, 1997	14.38	14.50	14.38	14.44
476	NYSE	MQY	Mon, Jul 7, 1997	14.63	14.69	14.44	14.44
475	NYSE	MQY	Thu, Jul 3, 1997	14.56	14.88	14.56	14.63
474	NYSE	MQY	Wed, Jul 2, 1997	14.31	14.75	14.31	14.56
473	NYSE	MQY	Tue, Jul 1, 1997	14.31	14.31	14.25	14.25
472	NYSE	MQY	Mon, Jun 30, 1997	14.13	14.25	14.06	14.25
471	NYSE	MQY	Fri, Jun 27, 1997	14.00	14.13	14.00	14.06
470	NYSE	MQY	Thu, Jun 26, 1997	13.94	14.00	13.88	14.00
469	NYSE	MQY	Wed, Jun 25, 1997	13.88	13.94	13.88	13.88
468	NYSE	MQY	Tue, Jun 24, 1997	13.88	14.00	13.88	13.94
467	NYSE	MQY	Mon, Jun 23, 1997	13.88	14.00	13.88	14.00
466	NYSE	MQY	Fri, Jun 20, 1997	13.75	13.88	13.75	13.75
465	NYSE	MQY	Thu, Jun 19, 1997	13.75	13.88	13.75	13.88
464	NYSE	MQY	Wed, Jun 18, 1997	13.75	13.88	13.75	13.75
463	NYSE	MQY	Tue, Jun 17, 1997	13.88	13.88	13.75	13.75
462	NYSE	MQY	Mon, Jun 16, 1997	13.88	14.00	13.88	13.88
461	NYSE	MQY	Fri, Jun 13, 1997	13.88	14.00	13.88	14.00
460	NYSE	MQY	Thu, Jun 12, 1997	13.88	14.00	13.88	13.88
459	NYSE	MQY	Wed, Jun 11, 1997	13.75	14.00	13.75	14.00
458	NYSE	MQY	Tue, Jun 10, 1997	13.88	14.00	13.75	13.88
457	NYSE	MQY	Mon, Jun 9, 1997	13.75	13.88	13.75	13.75
456	NYSE	MQY	Fri, Jun 6, 1997	13.75	13.88	13.75	13.75
455	NYSE	MQY	Thu, Jun 5, 1997	13.75	13.88	13.75	13.75
454	NYSE	MQY	Wed, Jun 4, 1997	13.75	13.88	13.75	13.75
453	NYSE	MQY	Tue, Jun 3, 1997	13.75	13.88	13.75	13.88
452	NYSE	MQY	Mon, Jun 2, 1997	13.63	13.88	13.63	13.88
451	NYSE	MQY	Fri, May 30, 1997	13.63	13.63	13.50	13.63
450	NYSE	MQY	Thu, May 29, 1997	13.56	13.63	13.50	13.50
449	NYSE	MQY	Wed, May 28, 1997	13.38	13.63	13.38	13.56
448	NYSE	MQY	Tue, May 27, 1997	13.38	13.50	13.38	13.50
447	NYSE	MQY	Fri, May 23, 1997	13.50	13.50	13.38	13.38
446	NYSE	MQY	Thu, May 22, 1997	13.38	13.50	13.38	13.38
445	NYSE	MQY	Wed, May 21, 1997	13.63	13.63	13.38	13.38
444	NYSE	MQY	Tue, May 20, 1997	13.50	13.63	13.38	13.50
443	NYSE	MQY	Mon, May 19, 1997	13.38	13.50	13.38	13.50
442	NYSE	MQY	Fri, May 16, 1997	13.38	13.50	13.38	13.38
441	NYSE	MQY	Thu, May 15, 1997	13.50	13.50	13.38	13.38
440	NYSE	MQY	Wed, May 14, 1997	13.50	13.63	13.50	13.56
439	NYSE	MQY	Tue, May 13, 1997	13.50	13.50	13.38	13.38
438	NYSE	MQY	Mon, May 12, 1997	13.50	13.50	13.38	13.50
437	NYSE	MQY	Fri, May 9, 1997	13.38	13.50	13.38	13.38
436	NYSE	MQY	Thu, May 8, 1997	13.50	13.50	13.38	13.50
435	NYSE	MQY	Wed, May 7, 1997	13.50	13.50	13.38	13.50
434	NYSE	MQY	Tue, May 6, 1997	13.38	13.50	13.38	13.50
433	NYSE	MQY	Mon, May 5, 1997	13.50	13.63	13.38	13.38
432	NYSE	MQY	Fri, May 2, 1997	13.38	13.50	13.38	13.50
431	NYSE	MQY	Thu, May 1, 1997	13.38	13.50	13.38	13.50
430	NYSE	MQY	Wed, Apr 30, 1997	13.38	13.50	13.38	13.38
429	NYSE	MQY	Tue, Apr 29, 1997	13.25	13.38	13.25	13.38
428	NYSE	MQY	Mon, Apr 28, 1997	13.25	13.25	13.13	13.25
427	NYSE	MQY	Fri, Apr 25, 1997	13.25	13.38	13.13	13.25
426	NYSE	MQY	Thu, Apr 24, 1997	13.25	13.38	13.13	13.25
425	NYSE	MQY	Wed, Apr 23, 1997	13.38	13.38	13.25	13.25
424	NYSE	MQY	Tue, Apr 22, 1997	13.25	13.38	13.13	13.25
423	NYSE	MQY	Mon, Apr 21, 1997	13.00	13.25	13.00	13.25
422	NYSE	MQY	Fri, Apr 18, 1997	13.13	13.13	13.00	13.13
421	NYSE	MQY	Thu, Apr 17, 1997	13.13	13.13	13.00	13.13
420	NYSE	MQY	Wed, Apr 16, 1997	12.88	13.13	12.88	13.00
419	NYSE	MQY	Tue, Apr 15, 1997	13.00	13.13	13.00	13.13
418	NYSE	MQY	Mon, Apr 14, 1997	12.88	13.00	12.88	12.88
417	NYSE	MQY	Fri, Apr 11, 1997	13.00	13.00	12.88	12.88
416	NYSE	MQY	Thu, Apr 10, 1997	13.00	13.13	13.00	13.13
415	NYSE	MQY	Wed, Apr 9, 1997	13.00	13.13	13.00	13.13
414	NYSE	MQY	Tue, Apr 8, 1997	12.88	13.00	12.88	13.00
413	NYSE	MQY	Mon, Apr 7, 1997	12.75	13.00	12.75	12.88
412	NYSE	MQY	Fri, Apr 4, 1997	12.75	12.75	12.63	12.75
411	NYSE	MQY	Thu, Apr 3, 1997	12.88	12.88	12.63	12.88
410	NYSE	MQY	Wed, Apr 2, 1997	12.88	12.88	12.75	12.88
409	NYSE	MQY	Tue, Apr 1, 1997	13.00	13.00	12.75	12.88
408	NYSE	MQY	Mon, Mar 31, 1997	12.88	13.00	12.88	13.00
407	NYSE	MQY	Thu, Mar 27, 1997	13.13	13.13	12.88	12.88
406	NYSE	MQY	Wed, Mar 26, 1997	13.13	13.13	13.00	13.00
405	NYSE	MQY	Tue, Mar 25, 1997	13.13	13.25	13.00	13.00
404	NYSE	MQY	Mon, Mar 24, 1997	13.13	13.25	13.13	13.13
403	NYSE	MQY	Fri, Mar 21, 1997	13.13	13.25	13.13	13.25
402	NYSE	MQY	Thu, Mar 20, 1997	13.00	13.13	12.88	13.00
401	NYSE	MQY	Wed, Mar 19, 1997	13.38	13.38	13.00	13.00
400	NYSE	MQY	Tue, Mar 18, 1997	13.38	13.38	13.25	13.25
399	NYSE	MQY	Mon, Mar 17, 1997	13.38	13.50	13.38	13.38
398	NYSE	MQY	Fri, Mar 14, 1997	13.38	13.50	13.38	13.38
397	NYSE	MQY	Thu, Mar 13, 1997	13.63	13.63	13.38	13.50
396	NYSE	MQY	Wed, Mar 12, 1997	13.75	13.75	13.63	13.63
395	NYSE	MQY	Tue, Mar 11, 1997	13.75	13.75	13.63	13.63
394	NYSE	MQY	Mon, Mar 10, 1997	13.75	13.75	13.63	13.63
393	NYSE	MQY	Fri, Mar 7, 1997	13.75	13.75	13.63	13.75
392	NYSE	MQY	Thu, Mar 6, 1997	13.75	13.88	13.63	13.63
391	NYSE	MQY	Wed, Mar 5, 1997	13.75	13.88	13.75	13.75
390	NYSE	MQY	Tue, Mar 4, 1997	13.88	13.88	13.75	13.88
389	NYSE	MQY	Mon, Mar 3, 1997	13.75	13.88	13.75	13.88
388	NYSE	MQY	Fri, Feb 28, 1997	13.88	13.88	13.75	13.75
387	NYSE	MQY	Thu, Feb 27, 1997	13.75	13.88	13.75	13.88
386	NYSE	MQY	Wed, Feb 26, 1997	13.75	13.75	13.63	13.75
385	NYSE	MQY	Tue, Feb 25, 1997	13.75	13.88	13.63	13.63
384	NYSE	MQY	Mon, Feb 24, 1997	13.63	13.75	13.63	13.75
383	NYSE	MQY	Fri, Feb 21, 1997	13.63	13.75	13.63	13.63
382	NYSE	MQY	Thu, Feb 20, 1997	13.75	13.88	13.63	13.63
381	NYSE	MQY	Wed, Feb 19, 1997	13.75	13.88	13.63	13.75
380	NYSE	MQY	Tue, Feb 18, 1997	13.88	13.88	13.63	13.75
379	NYSE	MQY	Fri, Feb 14, 1997	13.75	13.88	13.75	13.88
378	NYSE	MQY	Thu, Feb 13, 1997	13.75	13.88	13.63	13.75
377	NYSE	MQY	Wed, Feb 12, 1997	13.75	13.88	13.63	13.88
376	NYSE	MQY	Tue, Feb 11, 1997	13.63	13.75	13.63	13.63
375	NYSE	MQY	Mon, Feb 10, 1997	13.75	13.88	13.63	13.63
374	NYSE	MQY	Fri, Feb 7, 1997	13.88	13.88	13.75	13.75
373	NYSE	MQY	Thu, Feb 6, 1997	13.75	13.88	13.63	13.88
372	NYSE	MQY	Wed, Feb 5, 1997	13.75	13.88	13.75	13.88
371	NYSE	MQY	Tue, Feb 4, 1997	13.88	13.88	13.75	13.75
370	NYSE	MQY	Mon, Feb 3, 1997	13.75	13.88	13.75	13.88
369	NYSE	MQY	Fri, Jan 31, 1997	13.63	13.75	13.63	13.63
368	NYSE	MQY	Thu, Jan 30, 1997	13.63	13.63	13.50	13.63
367	NYSE	MQY	Wed, Jan 29, 1997	13.38	13.63	13.38	13.50
366	NYSE	MQY	Tue, Jan 28, 1997	13.38	13.50	13.38	13.50
365	NYSE	MQY	Mon, Jan 27, 1997	13.38	13.50	13.25	13.50
364	NYSE	MQY	Fri, Jan 24, 1997	13.38	13.38	13.25	13.25
363	NYSE	MQY	Thu, Jan 23, 1997	13.50	13.50	13.25	13.25
362	NYSE	MQY	Wed, Jan 22, 1997	13.50	13.50	13.38	13.50
361	NYSE	MQY	Tue, Jan 21, 1997	13.38	13.50	13.25	13.50
360	NYSE	MQY	Mon, Jan 20, 1997	13.25	13.50	13.25	13.38
359	NYSE	MQY	Fri, Jan 17, 1997	13.25	13.38	13.25	13.38
358	NYSE	MQY	Thu, Jan 16, 1997	13.25	13.38	13.25	13.38
357	NYSE	MQY	Wed, Jan 15, 1997	13.38	13.38	13.25	13.25
356	NYSE	MQY	Tue, Jan 14, 1997	13.13	13.38	13.13	13.25
355	NYSE	MQY	Mon, Jan 13, 1997	13.13	13.25	13.13	13.25
354	NYSE	MQY	Fri, Jan 10, 1997	13.13	13.25	13.00	13.13
353	NYSE	MQY	Thu, Jan 9, 1997	13.25	13.25	13.13	13.13
352	NYSE	MQY	Wed, Jan 8, 1997	13.13	13.13	13.00	13.00
351	NYSE	MQY	Tue, Jan 7, 1997	13.00	13.13	12.88	13.13
350	NYSE	MQY	Mon, Jan 6, 1997	12.88	13.13	12.88	13.00
349	NYSE	MQY	Fri, Jan 3, 1997	12.88	13.00	12.88	12.88
348	NYSE	MQY	Thu, Jan 2, 1997	12.88	13.00	12.75	12.88
347	NYSE	MQY	Tue, Dec 31, 1996	13.00	13.00	12.75	12.75
346	NYSE	MQY	Mon, Dec 30, 1996	13.00	13.00	12.88	12.88
345	NYSE	MQY	Fri, Dec 27, 1996	13.00	13.00	12.88	13.00
344	NYSE	MQY	Thu, Dec 26, 1996	12.88	13.00	12.88	12.88
343	NYSE	MQY	Tue, Dec 24, 1996	12.88	13.00	12.88	13.00
342	NYSE	MQY	Mon, Dec 23, 1996	13.00	13.00	12.88	12.88
341	NYSE	MQY	Fri, Dec 20, 1996	12.88	13.00	12.88	13.00
340	NYSE	MQY	Thu, Dec 19, 1996	12.75	13.00	12.75	13.00
339	NYSE	MQY	Wed, Dec 18, 1996	12.75	12.88	12.63	12.63
338	NYSE	MQY	Tue, Dec 17, 1996	13.00	13.00	12.75	12.88
337	NYSE	MQY	Mon, Dec 16, 1996	12.88	13.00	12.88	13.00
336	NYSE	MQY	Fri, Dec 13, 1996	13.00	13.13	12.88	13.00
335	NYSE	MQY	Thu, Dec 12, 1996	13.13	13.25	12.88	13.00
334	NYSE	MQY	Wed, Dec 11, 1996	13.13	13.25	13.00	13.00
333	NYSE	MQY	Tue, Dec 10, 1996	13.25	13.38	13.13	13.13
332	NYSE	MQY	Mon, Dec 9, 1996	13.38	13.38	13.25	13.25
331	NYSE	MQY	Fri, Dec 6, 1996	13.25	13.25	13.13	13.25
330	NYSE	MQY	Thu, Dec 5, 1996	13.25	13.50	13.25	13.38
329	NYSE	MQY	Wed, Dec 4, 1996	13.38	13.50	13.25	13.38
328	NYSE	MQY	Tue, Dec 3, 1996	13.50	13.50	13.38	13.50
327	NYSE	MQY	Mon, Dec 2, 1996	13.25	13.50	13.25	13.50
326	NYSE	MQY	Fri, Nov 29, 1996	13.38	13.38	13.25	13.25
325	NYSE	MQY	Wed, Nov 27, 1996	13.25	13.38	13.25	13.38
324	NYSE	MQY	Tue, Nov 26, 1996	13.13	13.38	13.13	13.31
323	NYSE	MQY	Mon, Nov 25, 1996	13.13	13.25	13.13	13.13
322	NYSE	MQY	Fri, Nov 22, 1996	13.25	13.25	13.13	13.13
321	NYSE	MQY	Thu, Nov 21, 1996	13.25	13.25	13.13	13.25
320	NYSE	MQY	Wed, Nov 20, 1996	13.25	13.25	13.13	13.13
319	NYSE	MQY	Tue, Nov 19, 1996	13.13	13.25	13.13	13.25
318	NYSE	MQY	Mon, Nov 18, 1996	13.13	13.25	13.13	13.13
317	NYSE	MQY	Fri, Nov 15, 1996	13.25	13.38	13.13	13.13
316	NYSE	MQY	Thu, Nov 14, 1996	13.25	13.25	13.13	13.25
315	NYSE	MQY	Wed, Nov 13, 1996	13.25	13.25	13.13	13.25
314	NYSE	MQY	Tue, Nov 12, 1996	13.13	13.25	13.13	13.25
313	NYSE	MQY	Mon, Nov 11, 1996	13.13	13.13	13.00	13.13
312	NYSE	MQY	Fri, Nov 8, 1996	13.13	13.13	13.00	13.00
311	NYSE	MQY	Thu, Nov 7, 1996	13.13	13.13	13.00	13.00
310	NYSE	MQY	Wed, Nov 6, 1996	13.00	13.13	13.00	13.00
309	NYSE	MQY	Tue, Nov 5, 1996	13.00	13.13	13.00	13.00
308	NYSE	MQY	Mon, Nov 4, 1996	12.88	13.13	12.88	13.00
307	NYSE	MQY	Fri, Nov 1, 1996	12.88	13.00	12.88	13.00
306	NYSE	MQY	Thu, Oct 31, 1996	13.00	13.00	12.88	12.88
305	NYSE	MQY	Wed, Oct 30, 1996	12.88	13.00	12.88	12.94
304	NYSE	MQY	Tue, Oct 29, 1996	12.88	13.00	12.75	13.00
303	NYSE	MQY	Mon, Oct 28, 1996	12.75	12.88	12.75	12.75
302	NYSE	MQY	Fri, Oct 25, 1996	12.75	12.88	12.75	12.75
301	NYSE	MQY	Thu, Oct 24, 1996	12.88	12.94	12.75	12.75
300	NYSE	MQY	Wed, Oct 23, 1996	12.88	13.00	12.88	13.00
299	NYSE	MQY	Tue, Oct 22, 1996	12.88	13.00	12.88	13.00
298	NYSE	MQY	Mon, Oct 21, 1996	12.88	13.00	12.88	12.88
297	NYSE	MQY	Fri, Oct 18, 1996	13.13	13.13	13.00	13.00
296	NYSE	MQY	Thu, Oct 17, 1996	13.13	13.13	13.00	13.00
295	NYSE	MQY	Wed, Oct 16, 1996	13.13	13.25	13.13	13.25
294	NYSE	MQY	Tue, Oct 15, 1996	13.13	13.25	13.13	13.13
293	NYSE	MQY	Mon, Oct 14, 1996	13.13	13.25	13.13	13.25
292	NYSE	MQY	Fri, Oct 11, 1996	13.13	13.25	13.13	13.13
291	NYSE	MQY	Thu, Oct 10, 1996	13.13	13.25	13.13	13.13
290	NYSE	MQY	Wed, Oct 9, 1996	13.25	13.25	13.13	13.13
289	NYSE	MQY	Tue, Oct 8, 1996	13.25	13.25	13.13	13.25
288	NYSE	MQY	Mon, Oct 7, 1996	13.13	13.25	13.13	13.25
287	NYSE	MQY	Fri, Oct 4, 1996	13.13	13.25	13.13	13.25
286	NYSE	MQY	Thu, Oct 3, 1996	13.13	13.13	13.00	13.13
285	NYSE	MQY	Wed, Oct 2, 1996	13.13	13.13	13.00	13.00
284	NYSE	MQY	Tue, Oct 1, 1996	13.00	13.13	13.00	13.06
283	NYSE	MQY	Mon, Sep 30, 1996	12.88	13.00	12.88	13.00
282	NYSE	MQY	Fri, Sep 27, 1996	12.88	13.00	12.88	12.88
281	NYSE	MQY	Thu, Sep 26, 1996	12.88	13.00	12.88	12.88
280	NYSE	MQY	Wed, Sep 25, 1996	12.75	13.00	12.75	12.94
279	NYSE	MQY	Tue, Sep 24, 1996	12.75	12.88	12.75	12.75
278	NYSE	MQY	Mon, Sep 23, 1996	12.75	12.88	12.75	12.88
277	NYSE	MQY	Fri, Sep 20, 1996	12.75	12.88	12.75	12.75
276	NYSE	MQY	Thu, Sep 19, 1996	12.88	12.88	12.75	12.88
275	NYSE	MQY	Wed, Sep 18, 1996	12.88	13.00	12.75	13.00
274	NYSE	MQY	Tue, Sep 17, 1996	13.00	13.13	12.88	12.88
273	NYSE	MQY	Mon, Sep 16, 1996	13.00	13.13	12.88	13.00
272	NYSE	MQY	Fri, Sep 13, 1996	13.13	13.13	13.00	13.00
271	NYSE	MQY	Thu, Sep 12, 1996	13.13	13.13	13.00	13.00
270	NYSE	MQY	Wed, Sep 11, 1996	12.88	13.13	12.88	13.00
269	NYSE	MQY	Tue, Sep 10, 1996	13.00	13.13	13.00	13.00
268	NYSE	MQY	Mon, Sep 9, 1996	13.00	13.13	13.00	13.00
267	NYSE	MQY	Fri, Sep 6, 1996	13.13	13.25	13.00	13.13
266	NYSE	MQY	Thu, Sep 5, 1996	13.13	13.25	13.00	13.13
265	NYSE	MQY	Wed, Sep 4, 1996	13.38	13.38	13.13	13.13
264	NYSE	MQY	Tue, Sep 3, 1996	13.38	13.38	13.13	13.25
263	NYSE	MQY	Fri, Aug 30, 1996	13.50	13.50	13.25	13.38
262	NYSE	MQY	Thu, Aug 29, 1996	13.38	13.38	13.38	13.38
261	NYSE	MQY	Wed, Aug 28, 1996	13.38	13.50	13.38	13.44
260	NYSE	MQY	Tue, Aug 27, 1996	13.38	13.50	13.38	13.38
259	NYSE	MQY	Mon, Aug 26, 1996	13.50	13.50	13.38	13.38
258	NYSE	MQY	Fri, Aug 23, 1996	13.38	13.50	13.38	13.38
257	NYSE	MQY	Thu, Aug 22, 1996	13.38	13.50	13.38	13.50
256	NYSE	MQY	Wed, Aug 21, 1996	13.38	13.50	13.38	13.50
255	NYSE	MQY	Tue, Aug 20, 1996	13.25	13.38	13.25	13.38
254	NYSE	MQY	Mon, Aug 19, 1996	13.25	13.38	13.25	13.25
253	NYSE	MQY	Fri, Aug 16, 1996	13.25	13.38	13.25	13.38
252	NYSE	MQY	Thu, Aug 15, 1996	13.25	13.38	13.25	13.38
251	NYSE	MQY	Wed, Aug 14, 1996	13.25	13.38	13.25	13.38
250	NYSE	MQY	Tue, Aug 13, 1996	13.25	13.38	13.25	13.25
249	NYSE	MQY	Mon, Aug 12, 1996	13.38	13.38	13.25	13.38
248	NYSE	MQY	Fri, Aug 9, 1996	13.25	13.38	13.25	13.25
247	NYSE	MQY	Thu, Aug 8, 1996	13.38	13.38	13.25	13.38
246	NYSE	MQY	Wed, Aug 7, 1996	13.25	13.38	13.25	13.38
245	NYSE	MQY	Tue, Aug 6, 1996	13.38	13.44	13.25	13.38
244	NYSE	MQY	Mon, Aug 5, 1996	13.50	13.50	13.25	13.38
243	NYSE	MQY	Fri, Aug 2, 1996	13.50	13.50	13.38	13.38
242	NYSE	MQY	Thu, Aug 1, 1996	13.25	13.38	13.25	13.38
241	NYSE	MQY	Wed, Jul 31, 1996	13.25	13.25	13.13	13.13
240	NYSE	MQY	Tue, Jul 30, 1996	13.25	13.25	13.13	13.13
239	NYSE	MQY	Mon, Jul 29, 1996	13.25	13.25	13.13	13.13
238	NYSE	MQY	Fri, Jul 26, 1996	13.13	13.13	13.00	13.13
237	NYSE	MQY	Thu, Jul 25, 1996	13.13	13.13	13.00	13.00
236	NYSE	MQY	Wed, Jul 24, 1996	13.13	13.13	13.00	13.00
235	NYSE	MQY	Tue, Jul 23, 1996	13.00	13.13	13.00	13.13
234	NYSE	MQY	Mon, Jul 22, 1996	13.13	13.13	13.00	13.00
233	NYSE	MQY	Fri, Jul 19, 1996	13.13	13.13	13.00	13.13
232	NYSE	MQY	Thu, Jul 18, 1996	13.13	13.13	13.00	13.00
231	NYSE	MQY	Wed, Jul 17, 1996	13.13	13.13	13.00	13.13
230	NYSE	MQY	Tue, Jul 16, 1996	13.13	13.13	13.00	13.13
229	NYSE	MQY	Mon, Jul 15, 1996	13.00	13.13	13.00	13.13
228	NYSE	MQY	Fri, Jul 12, 1996	13.00	13.13	13.00	13.00
227	NYSE	MQY	Thu, Jul 11, 1996	13.13	13.13	13.00	13.00
226	NYSE	MQY	Wed, Jul 10, 1996	13.00	13.13	13.00	13.13
225	NYSE	MQY	Tue, Jul 9, 1996	13.00	13.13	13.00	13.00
224	NYSE	MQY	Mon, Jul 8, 1996	13.00	13.13	12.88	13.00
223	NYSE	MQY	Fri, Jul 5, 1996	13.13	13.13	12.88	12.88
222	NYSE	MQY	Wed, Jul 3, 1996	13.00	13.25	13.00	13.25
221	NYSE	MQY	Tue, Jul 2, 1996	13.13	13.13	13.00	13.13
220	NYSE	MQY	Mon, Jul 1, 1996	13.13	13.13	13.00	13.00
219	NYSE	MQY	Fri, Jun 28, 1996	12.88	13.13	12.88	13.13
218	NYSE	MQY	Thu, Jun 27, 1996	12.63	12.88	12.63	12.88
217	NYSE	MQY	Wed, Jun 26, 1996	12.75	12.88	12.63	12.63
216	NYSE	MQY	Tue, Jun 25, 1996	12.75	12.88	12.63	12.75
215	NYSE	MQY	Mon, Jun 24, 1996	12.63	12.75	12.50	12.63
214	NYSE	MQY	Fri, Jun 21, 1996	12.63	12.63	12.50	12.63
213	NYSE	MQY	Thu, Jun 20, 1996	12.50	12.63	12.50	12.63
212	NYSE	MQY	Wed, Jun 19, 1996	12.50	12.50	12.38	12.50
211	NYSE	MQY	Tue, Jun 18, 1996	12.38	12.50	12.38	12.38
210	NYSE	MQY	Mon, Jun 17, 1996	12.38	12.50	12.38	12.50
209	NYSE	MQY	Fri, Jun 14, 1996	12.38	12.50	12.38	12.50
208	NYSE	MQY	Thu, Jun 13, 1996	12.50	12.50	12.38	12.38
207	NYSE	MQY	Wed, Jun 12, 1996	12.50	12.50	12.25	12.50
206	NYSE	MQY	Tue, Jun 11, 1996	12.50	12.50	12.38	12.50
205	NYSE	MQY	Mon, Jun 10, 1996	12.50	12.50	12.38	12.38
204	NYSE	MQY	Fri, Jun 7, 1996	12.25	12.63	12.25	12.50
203	NYSE	MQY	Thu, Jun 6, 1996	12.88	12.88	12.75	12.75
202	NYSE	MQY	Wed, Jun 5, 1996	12.75	12.88	12.75	12.75
201	NYSE	MQY	Tue, Jun 4, 1996	12.75	12.88	12.75	12.75
200	NYSE	MQY	Mon, Jun 3, 1996	12.75	12.88	12.75	12.88
199	NYSE	MQY	Fri, May 31, 1996	12.75	12.88	12.75	12.75
198	NYSE	MQY	Thu, May 30, 1996	12.75	12.88	12.75	12.75
197	NYSE	MQY	Wed, May 29, 1996	12.88	13.00	12.75	12.75
196	NYSE	MQY	Tue, May 28, 1996	12.88	13.00	12.88	12.88
195	NYSE	MQY	Fri, May 24, 1996	13.00	13.00	12.88	13.00
194	NYSE	MQY	Thu, May 23, 1996	13.00	13.00	12.88	12.88
193	NYSE	MQY	Wed, May 22, 1996	13.00	13.13	12.88	13.00
192	NYSE	MQY	Tue, May 21, 1996	13.13	13.13	13.00	13.00
191	NYSE	MQY	Mon, May 20, 1996	13.13	13.13	13.00	13.00
190	NYSE	MQY	Fri, May 17, 1996	13.13	13.25	13.13	13.25
189	NYSE	MQY	Thu, May 16, 1996	13.25	13.25	13.13	13.13
188	NYSE	MQY	Wed, May 15, 1996	13.13	13.25	13.13	13.13
187	NYSE	MQY	Tue, May 14, 1996	13.13	13.25	13.13	13.13
186	NYSE	MQY	Mon, May 13, 1996	13.25	13.25	13.13	13.13
185	NYSE	MQY	Fri, May 10, 1996	13.13	13.25	13.13	13.25
184	NYSE	MQY	Thu, May 9, 1996	13.00	13.13	13.00	13.00
183	NYSE	MQY	Wed, May 8, 1996	13.13	13.13	13.00	13.00
182	NYSE	MQY	Tue, May 7, 1996	13.00	13.13	13.00	13.13
181	NYSE	MQY	Mon, May 6, 1996	13.13	13.25	13.00	13.00
180	NYSE	MQY	Fri, May 3, 1996	13.13	13.13	13.00	13.13
179	NYSE	MQY	Thu, May 2, 1996	13.25	13.25	13.00	13.00
178	NYSE	MQY	Wed, May 1, 1996	13.13	13.25	13.13	13.25
177	NYSE	MQY	Tue, Apr 30, 1996	13.13	13.13	13.00	13.13
176	NYSE	MQY	Mon, Apr 29, 1996	13.13	13.13	13.00	13.00
175	NYSE	MQY	Fri, Apr 26, 1996	13.00	13.13	13.00	13.13
174	NYSE	MQY	Thu, Apr 25, 1996	13.00	13.13	13.00	13.00
173	NYSE	MQY	Wed, Apr 24, 1996	13.13	13.13	13.00	13.13
172	NYSE	MQY	Tue, Apr 23, 1996	13.25	13.25	13.00	13.13
171	NYSE	MQY	Mon, Apr 22, 1996	13.13	13.25	13.13	13.25
170	NYSE	MQY	Fri, Apr 19, 1996	12.88	13.13	12.88	13.13
169	NYSE	MQY	Thu, Apr 18, 1996	13.00	13.00	12.88	13.00
168	NYSE	MQY	Wed, Apr 17, 1996	12.75	13.00	12.75	13.00
167	NYSE	MQY	Tue, Apr 16, 1996	12.88	13.00	12.75	13.00
166	NYSE	MQY	Mon, Apr 15, 1996	12.88	13.00	12.75	12.88
165	NYSE	MQY	Fri, Apr 12, 1996	12.75	12.88	12.75	12.75
164	NYSE	MQY	Thu, Apr 11, 1996	12.88	12.88	12.69	12.88
163	NYSE	MQY	Wed, Apr 10, 1996	12.75	12.88	12.75	12.75
162	NYSE	MQY	Tue, Apr 9, 1996	12.75	13.00	12.75	12.75
161	NYSE	MQY	Mon, Apr 8, 1996	13.13	13.13	12.75	12.75
160	NYSE	MQY	Thu, Apr 4, 1996	13.38	13.38	13.25	13.25
159	NYSE	MQY	Wed, Apr 3, 1996	13.38	13.38	13.25	13.25
158	NYSE	MQY	Tue, Apr 2, 1996	13.50	13.50	13.25	13.25
157	NYSE	MQY	Mon, Apr 1, 1996	13.38	13.38	13.25	13.25
156	NYSE	MQY	Fri, Mar 29, 1996	13.25	13.38	13.25	13.38
155	NYSE	MQY	Thu, Mar 28, 1996	13.25	13.25	13.13	13.13
154	NYSE	MQY	Wed, Mar 27, 1996	13.38	13.38	13.25	13.38
153	NYSE	MQY	Tue, Mar 26, 1996	13.25	13.38	13.25	13.25
152	NYSE	MQY	Mon, Mar 25, 1996	13.25	13.38	13.25	13.25
151	NYSE	MQY	Fri, Mar 22, 1996	13.38	13.38	13.25	13.25
150	NYSE	MQY	Thu, Mar 21, 1996	13.25	13.38	13.25	13.25
149	NYSE	MQY	Wed, Mar 20, 1996	13.25	13.25	13.13	13.25
148	NYSE	MQY	Tue, Mar 19, 1996	13.13	13.25	13.13	13.25
147	NYSE	MQY	Mon, Mar 18, 1996	13.00	13.25	13.00	13.13
146	NYSE	MQY	Fri, Mar 15, 1996	13.13	13.13	13.00	13.00
145	NYSE	MQY	Thu, Mar 14, 1996	13.25	13.25	13.13	13.25
144	NYSE	MQY	Wed, Mar 13, 1996	13.13	13.25	13.13	13.13
143	NYSE	MQY	Tue, Mar 12, 1996	13.25	13.25	13.00	13.13
142	NYSE	MQY	Mon, Mar 11, 1996	13.13	13.38	13.00	13.38
141	NYSE	MQY	Fri, Mar 8, 1996	13.63	13.63	13.00	13.13
140	NYSE	MQY	Thu, Mar 7, 1996	13.75	13.88	13.63	13.88
139	NYSE	MQY	Wed, Mar 6, 1996	13.63	13.75	13.63	13.75
138	NYSE	MQY	Tue, Mar 5, 1996	13.63	13.75	13.50	13.63
137	NYSE	MQY	Mon, Mar 4, 1996	13.63	13.75	13.63	13.63
136	NYSE	MQY	Fri, Mar 1, 1996	13.75	13.75	13.63	13.75
135	NYSE	MQY	Thu, Feb 29, 1996	13.75	13.75	13.50	13.63
134	NYSE	MQY	Wed, Feb 28, 1996	13.75	13.88	13.63	13.63
133	NYSE	MQY	Tue, Feb 27, 1996	13.75	13.75	13.63	13.75
132	NYSE	MQY	Mon, Feb 26, 1996	13.75	13.88	13.63	13.63
131	NYSE	MQY	Fri, Feb 23, 1996	13.75	14.00	13.75	13.75
130	NYSE	MQY	Thu, Feb 22, 1996	13.88	13.88	13.75	13.75
129	NYSE	MQY	Wed, Feb 21, 1996	13.63	13.88	13.63	13.88
128	NYSE	MQY	Tue, Feb 20, 1996	13.75	13.88	13.63	13.75
127	NYSE	MQY	Fri, Feb 16, 1996	13.75	13.88	13.75	13.75
126	NYSE	MQY	Thu, Feb 15, 1996	13.75	13.88	13.75	13.75
125	NYSE	MQY	Wed, Feb 14, 1996	13.75	13.88	13.63	13.81
124	NYSE	MQY	Tue, Feb 13, 1996	13.75	13.75	13.63	13.63
123	NYSE	MQY	Mon, Feb 12, 1996	13.63	13.75	13.63	13.63
122	NYSE	MQY	Fri, Feb 9, 1996	13.63	13.75	13.63	13.63
121	NYSE	MQY	Thu, Feb 8, 1996	13.50	13.63	13.50	13.63
120	NYSE	MQY	Wed, Feb 7, 1996	13.63	13.75	13.50	13.50
119	NYSE	MQY	Tue, Feb 6, 1996	13.50	13.63	13.50	13.63
118	NYSE	MQY	Mon, Feb 5, 1996	13.38	13.63	13.38	13.63
117	NYSE	MQY	Fri, Feb 2, 1996	13.38	13.50	13.38	13.38
116	NYSE	MQY	Thu, Feb 1, 1996	13.38	13.50	13.25	13.25
115	NYSE	MQY	Wed, Jan 31, 1996	13.25	13.38	13.25	13.38
114	NYSE	MQY	Tue, Jan 30, 1996	13.25	13.38	13.25	13.38
113	NYSE	MQY	Mon, Jan 29, 1996	13.25	13.38	13.25	13.38
112	NYSE	MQY	Fri, Jan 26, 1996	13.25	13.38	13.13	13.38
111	NYSE	MQY	Thu, Jan 25, 1996	13.25	13.38	13.13	13.25
110	NYSE	MQY	Wed, Jan 24, 1996	13.25	13.38	13.25	13.25
109	NYSE	MQY	Tue, Jan 23, 1996	13.25	13.25	13.13	13.25
108	NYSE	MQY	Mon, Jan 22, 1996	13.13	13.25	13.13	13.25
107	NYSE	MQY	Fri, Jan 19, 1996	13.13	13.25	13.13	13.13
106	NYSE	MQY	Thu, Jan 18, 1996	13.13	13.25	13.00	13.25
105	NYSE	MQY	Wed, Jan 17, 1996	13.00	13.13	12.88	13.13
104	NYSE	MQY	Tue, Jan 16, 1996	13.13	13.13	13.00	13.00
103	NYSE	MQY	Mon, Jan 15, 1996	12.88	13.13	12.88	13.13
102	NYSE	MQY	Fri, Jan 12, 1996	12.88	13.00	12.88	12.88
101	NYSE	MQY	Thu, Jan 11, 1996	12.75	13.00	12.75	13.00
100	NYSE	MQY	Wed, Jan 10, 1996	12.88	13.00	12.75	12.88
99	NYSE	MQY	Tue, Jan 9, 1996	13.00	13.00	12.88	12.88
98	NYSE	MQY	Mon, Jan 8, 1996	13.00	13.00	12.88	12.88
97	NYSE	MQY	Fri, Jan 5, 1996	12.75	13.00	12.75	13.00
96	NYSE	MQY	Thu, Jan 4, 1996	13.00	13.00	12.88	12.88
95	NYSE	MQY	Wed, Jan 3, 1996	12.88	13.00	12.75	12.88
94	NYSE	MQY	Tue, Jan 2, 1996	12.75	12.88	12.63	12.88
93	NYSE	MQY	Fri, Dec 29, 1995	12.75	12.75	12.63	12.63
92	NYSE	MQY	Thu, Dec 28, 1995	12.75	12.88	12.63	12.88
91	NYSE	MQY	Wed, Dec 27, 1995	12.88	12.88	12.63	12.75
90	NYSE	MQY	Tue, Dec 26, 1995	12.75	12.75	12.63	12.75
89	NYSE	MQY	Fri, Dec 22, 1995	12.75	12.88	12.75	12.75
88	NYSE	MQY	Thu, Dec 21, 1995	12.88	13.00	12.75	12.75
87	NYSE	MQY	Wed, Dec 20, 1995	13.00	13.13	12.88	12.88
86	NYSE	MQY	Tue, Dec 19, 1995	13.13	13.13	12.88	13.00
85	NYSE	MQY	Mon, Dec 18, 1995	13.13	13.25	12.25	13.00
84	NYSE	MQY	Fri, Dec 15, 1995	13.25	13.25	13.13	13.13
83	NYSE	MQY	Thu, Dec 14, 1995	13.13	13.25	13.13	13.25
82	NYSE	MQY	Wed, Dec 13, 1995	13.00	13.25	13.00	13.13
81	NYSE	MQY	Tue, Dec 12, 1995	13.00	13.13	13.00	13.13
80	NYSE	MQY	Mon, Dec 11, 1995	13.00	13.13	13.00	13.13
79	NYSE	MQY	Fri, Dec 8, 1995	13.00	13.13	13.00	13.13
78	NYSE	MQY	Thu, Dec 7, 1995	13.13	13.13	13.00	13.13
77	NYSE	MQY	Wed, Dec 6, 1995	13.13	13.25	13.00	13.00
76	NYSE	MQY	Tue, Dec 5, 1995	13.13	13.25	13.13	13.25
75	NYSE	MQY	Mon, Dec 4, 1995	13.00	13.25	13.00	13.25
74	NYSE	MQY	Fri, Dec 1, 1995	13.00	13.13	13.00	13.00
73	NYSE	MQY	Thu, Nov 30, 1995	13.00	13.13	13.00	13.00
72	NYSE	MQY	Wed, Nov 29, 1995	13.00	13.00	12.88	13.00
71	NYSE	MQY	Tue, Nov 28, 1995	12.88	13.00	12.88	12.88
70	NYSE	MQY	Mon, Nov 27, 1995	12.75	13.00	12.75	13.00
69	NYSE	MQY	Fri, Nov 24, 1995	12.75	12.88	12.75	12.88
68	NYSE	MQY	Wed, Nov 22, 1995	12.88	12.88	12.75	12.88
67	NYSE	MQY	Tue, Nov 21, 1995	12.75	12.88	12.75	12.88
66	NYSE	MQY	Mon, Nov 20, 1995	12.88	13.00	12.75	12.88
65	NYSE	MQY	Fri, Nov 17, 1995	12.75	12.88	12.63	12.88
64	NYSE	MQY	Thu, Nov 16, 1995	12.50	12.75	12.50	12.75
63	NYSE	MQY	Wed, Nov 15, 1995	12.63	12.75	12.50	12.50
62	NYSE	MQY	Tue, Nov 14, 1995	12.63	12.75	12.50	12.50
61	NYSE	MQY	Mon, Nov 13, 1995	12.50	12.75	12.50	12.75
60	NYSE	MQY	Fri, Nov 10, 1995	12.50	12.63	12.50	12.63
59	NYSE	MQY	Thu, Nov 9, 1995	12.63	12.63	12.50	12.50
58	NYSE	MQY	Wed, Nov 8, 1995	12.50	12.63	12.50	12.50
57	NYSE	MQY	Tue, Nov 7, 1995	12.63	12.63	12.50	12.50
56	NYSE	MQY	Mon, Nov 6, 1995	12.50	12.63	12.50	12.63
55	NYSE	MQY	Fri, Nov 3, 1995	12.50	12.63	12.50	12.63
54	NYSE	MQY	Thu, Nov 2, 1995	12.63	12.63	12.50	12.63
53	NYSE	MQY	Wed, Nov 1, 1995	12.63	12.63	12.50	12.63
52	NYSE	MQY	Tue, Oct 31, 1995	12.63	12.63	12.50	12.63
51	NYSE	MQY	Mon, Oct 30, 1995	12.63	12.63	12.50	12.50
50	NYSE	MQY	Fri, Oct 27, 1995	12.50	12.63	12.38	12.63
49	NYSE	MQY	Thu, Oct 26, 1995	12.50	12.63	12.50	12.50
48	NYSE	MQY	Wed, Oct 25, 1995	12.63	12.63	12.38	12.50
47	NYSE	MQY	Tue, Oct 24, 1995	12.38	12.63	12.38	12.50
46	NYSE	MQY	Mon, Oct 23, 1995	12.38	12.50	12.38	12.50
45	NYSE	MQY	Fri, Oct 20, 1995	12.38	12.50	12.38	12.38
44	NYSE	MQY	Thu, Oct 19, 1995	12.38	12.50	12.38	12.38
43	NYSE	MQY	Wed, Oct 18, 1995	12.50	12.50	12.38	12.50
42	NYSE	MQY	Tue, Oct 17, 1995	12.63	12.63	12.50	12.50
41	NYSE	MQY	Mon, Oct 16, 1995	12.63	12.63	12.50	12.63
40	NYSE	MQY	Fri, Oct 13, 1995	12.50	12.63	12.50	12.50
39	NYSE	MQY	Thu, Oct 12, 1995	12.38	12.50	12.38	12.38
38	NYSE	MQY	Wed, Oct 11, 1995	12.38	12.50	12.38	12.38
37	NYSE	MQY	Tue, Oct 10, 1995	12.38	12.38	12.25	12.25
36	NYSE	MQY	Mon, Oct 9, 1995	12.38	12.38	12.25	12.38
35	NYSE	MQY	Fri, Oct 6, 1995	12.38	12.38	12.25	12.25
34	NYSE	MQY	Thu, Oct 5, 1995	12.38	12.38	12.25	12.38
33	NYSE	MQY	Wed, Oct 4, 1995	12.25	12.38	12.25	12.38
32	NYSE	MQY	Tue, Oct 3, 1995	12.25	12.38	12.25	12.38
31	NYSE	MQY	Mon, Oct 2, 1995	12.38	12.38	12.25	12.25
30	NYSE	MQY	Fri, Sep 29, 1995	12.13	12.38	12.13	12.38
29	NYSE	MQY	Thu, Sep 28, 1995	12.13	12.25	12.13	12.13
28	NYSE	MQY	Wed, Sep 27, 1995	12.13	12.25	12.00	12.25
27	NYSE	MQY	Tue, Sep 26, 1995	12.25	12.25	12.13	12.13
26	NYSE	MQY	Mon, Sep 25, 1995	12.13	12.25	12.13	12.25
25	NYSE	MQY	Fri, Sep 22, 1995	12.13	12.25	12.13	12.25
24	NYSE	MQY	Thu, Sep 21, 1995	12.25	12.38	12.13	12.13
23	NYSE	MQY	Wed, Sep 20, 1995	12.38	12.38	12.25	12.38
22	NYSE	MQY	Tue, Sep 19, 1995	12.38	12.50	12.25	12.25
21	NYSE	MQY	Mon, Sep 18, 1995	12.38	12.50	12.38	12.38
20	NYSE	MQY	Fri, Sep 15, 1995	12.38	12.50	12.38	12.38
19	NYSE	MQY	Thu, Sep 14, 1995	12.50	12.50	12.38	12.38
18	NYSE	MQY	Wed, Sep 13, 1995	12.50	12.50	12.38	12.38
17	NYSE	MQY	Tue, Sep 12, 1995	12.38	12.50	12.38	12.50
16	NYSE	MQY	Mon, Sep 11, 1995	12.38	12.50	12.38	12.38
15	NYSE	MQY	Fri, Sep 8, 1995	12.38	12.50	12.38	12.38
14	NYSE	MQY	Thu, Sep 7, 1995	12.50	12.50	12.38	12.38
13	NYSE	MQY	Wed, Sep 6, 1995	12.38	12.50	12.38	12.50
12	NYSE	MQY	Tue, Sep 5, 1995	12.38	12.50	12.38	12.38
11	NYSE	MQY	Fri, Sep 1, 1995	12.25	12.38	12.25	12.38
10	NYSE	MQY	Thu, Aug 31, 1995	12.25	12.38	12.25	12.38
9	NYSE	MQY	Wed, Aug 30, 1995	12.25	12.38	12.25	12.25
8	NYSE	MQY	Tue, Aug 29, 1995	12.25	12.38	12.25	12.38
7	NYSE	MQY	Mon, Aug 28, 1995	12.13	12.25	12.13	12.25
6	NYSE	MQY	Fri, Aug 25, 1995	12.13	12.25	12.13	12.13
5	NYSE	MQY	Thu, Aug 24, 1995	12.13	12.13	12.00	12.13
4	NYSE	MQY	Wed, Aug 23, 1995	12.00	12.13	12.00	12.13
3	NYSE	MQY	Tue, Aug 22, 1995	12.00	12.13	12.00	12.13
2	NYSE	MQY	Mon, Aug 21, 1995	12.00	12.13	12.00	12.00
1	NYSE	MQY	Fri, Aug 18, 1995	12.25	12.25	12.13	12.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Muniyield Quality Fund Inc NYSE:MQY 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