Mercury Systems Inc NASDAQ:MRCY Historical Prices

Below are the 6563 trading days of historical prices for MRCY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6563	NASDAQ	MRCY	Fri, Mar 1, 2024	29.86	29.87	29.11	29.73
6562	NASDAQ	MRCY	Thu, Feb 29, 2024	30.00	30.18	29.16	29.87
6561	NASDAQ	MRCY	Wed, Feb 28, 2024	29.05	30.16	29.05	29.57
6560	NASDAQ	MRCY	Tue, Feb 27, 2024	28.93	29.47	28.32	29.31
6559	NASDAQ	MRCY	Mon, Feb 26, 2024	28.28	28.81	28.17	28.75
6558	NASDAQ	MRCY	Fri, Feb 23, 2024	28.01	28.60	27.66	28.33
6557	NASDAQ	MRCY	Thu, Feb 22, 2024	28.08	28.39	27.60	28.07
6556	NASDAQ	MRCY	Wed, Feb 21, 2024	28.51	28.65	28.09	28.38
6555	NASDAQ	MRCY	Tue, Feb 20, 2024	28.68	29.30	28.59	28.75
6554	NASDAQ	MRCY	Fri, Feb 16, 2024	30.34	30.37	29.12	29.13
6553	NASDAQ	MRCY	Thu, Feb 15, 2024	30.64	30.83	29.82	30.44
6552	NASDAQ	MRCY	Wed, Feb 14, 2024	31.45	31.62	30.17	30.55
6551	NASDAQ	MRCY	Tue, Feb 13, 2024	30.14	30.79	29.66	30.04
6550	NASDAQ	MRCY	Mon, Feb 12, 2024	29.26	29.91	28.66	29.88
6549	NASDAQ	MRCY	Fri, Feb 9, 2024	26.46	29.35	26.33	29.30
6548	NASDAQ	MRCY	Thu, Feb 8, 2024	27.27	27.64	26.11	26.23
6547	NASDAQ	MRCY	Wed, Feb 7, 2024	25.94	27.86	25.31	26.80
6546	NASDAQ	MRCY	Tue, Feb 6, 2024	30.13	31.11	30.04	30.25
6545	NASDAQ	MRCY	Mon, Feb 5, 2024	30.01	30.58	29.75	30.29
6544	NASDAQ	MRCY	Fri, Feb 2, 2024	30.77	31.11	30.47	30.55
6543	NASDAQ	MRCY	Thu, Feb 1, 2024	29.96	30.73	29.20	30.70
6542	NASDAQ	MRCY	Wed, Jan 31, 2024	30.44	30.70	29.62	29.66
6541	NASDAQ	MRCY	Tue, Jan 30, 2024	30.86	30.89	30.11	30.44
6540	NASDAQ	MRCY	Mon, Jan 29, 2024	30.69	30.99	30.16	30.98
6539	NASDAQ	MRCY	Fri, Jan 26, 2024	30.88	31.34	30.50	30.59
6538	NASDAQ	MRCY	Thu, Jan 25, 2024	31.28	31.45	30.10	30.92
6537	NASDAQ	MRCY	Wed, Jan 24, 2024	31.67	32.06	31.03	31.15
6536	NASDAQ	MRCY	Tue, Jan 23, 2024	32.02	32.53	31.32	31.57
6535	NASDAQ	MRCY	Mon, Jan 22, 2024	30.99	31.68	30.74	31.52
6534	NASDAQ	MRCY	Fri, Jan 19, 2024	30.85	30.95	30.17	30.95
6533	NASDAQ	MRCY	Thu, Jan 18, 2024	30.73	31.42	29.82	30.90
6532	NASDAQ	MRCY	Wed, Jan 17, 2024	31.25	31.91	30.78	30.97
6531	NASDAQ	MRCY	Tue, Jan 16, 2024	32.11	32.19	31.33	31.80
6530	NASDAQ	MRCY	Fri, Jan 12, 2024	32.48	32.82	32.31	32.32
6529	NASDAQ	MRCY	Thu, Jan 11, 2024	32.30	32.32	31.33	32.05
6528	NASDAQ	MRCY	Wed, Jan 10, 2024	31.50	32.50	31.31	32.46
6527	NASDAQ	MRCY	Tue, Jan 9, 2024	33.09	33.41	32.83	33.11
6526	NASDAQ	MRCY	Mon, Jan 8, 2024	33.15	33.78	33.03	33.50
6525	NASDAQ	MRCY	Fri, Jan 5, 2024	33.32	33.77	33.03	33.42
6524	NASDAQ	MRCY	Thu, Jan 4, 2024	33.23	33.86	32.94	33.50
6523	NASDAQ	MRCY	Wed, Jan 3, 2024	35.04	35.23	32.89	32.98
6522	NASDAQ	MRCY	Tue, Jan 2, 2024	36.38	37.26	36.04	36.05
6521	NASDAQ	MRCY	Fri, Dec 29, 2023	36.91	37.64	36.42	36.57
6520	NASDAQ	MRCY	Thu, Dec 28, 2023	36.23	36.89	36.20	36.85
6519	NASDAQ	MRCY	Wed, Dec 27, 2023	36.80	36.80	36.05	36.27
6518	NASDAQ	MRCY	Tue, Dec 26, 2023	36.72	37.19	36.53	36.78
6517	NASDAQ	MRCY	Fri, Dec 22, 2023	36.68	37.19	36.28	36.52
6516	NASDAQ	MRCY	Thu, Dec 21, 2023	37.22	37.24	36.36	36.77
6515	NASDAQ	MRCY	Wed, Dec 20, 2023	37.54	38.16	36.91	36.93
6514	NASDAQ	MRCY	Tue, Dec 19, 2023	36.70	37.85	36.70	37.64
6513	NASDAQ	MRCY	Mon, Dec 18, 2023	37.47	37.84	36.17	36.73
6512	NASDAQ	MRCY	Fri, Dec 15, 2023	37.11	37.87	37.01	37.46
6511	NASDAQ	MRCY	Thu, Dec 14, 2023	38.55	39.03	36.60	36.78
6510	NASDAQ	MRCY	Wed, Dec 13, 2023	37.88	38.37	37.32	38.37
6509	NASDAQ	MRCY	Tue, Dec 12, 2023	36.75	37.96	36.42	37.89
6508	NASDAQ	MRCY	Mon, Dec 11, 2023	36.05	37.44	35.94	37.00
6507	NASDAQ	MRCY	Fri, Dec 8, 2023	35.99	36.45	35.94	36.28
6506	NASDAQ	MRCY	Thu, Dec 7, 2023	35.66	36.13	35.39	36.10
6505	NASDAQ	MRCY	Wed, Dec 6, 2023	35.75	36.16	35.35	35.47
6504	NASDAQ	MRCY	Tue, Dec 5, 2023	35.73	35.96	35.36	35.62
6503	NASDAQ	MRCY	Mon, Dec 4, 2023	35.02	35.93	34.83	35.91
6502	NASDAQ	MRCY	Fri, Dec 1, 2023	34.93	35.23	34.35	35.19
6501	NASDAQ	MRCY	Thu, Nov 30, 2023	33.55	34.33	33.52	34.29
6500	NASDAQ	MRCY	Wed, Nov 29, 2023	32.87	34.01	32.69	33.53
6499	NASDAQ	MRCY	Tue, Nov 28, 2023	32.80	33.28	32.47	33.26
6498	NASDAQ	MRCY	Mon, Nov 27, 2023	34.23	34.34	32.76	32.80
6497	NASDAQ	MRCY	Fri, Nov 24, 2023	34.42	34.67	34.31	34.33
6496	NASDAQ	MRCY	Wed, Nov 22, 2023	34.36	34.55	33.82	34.27
6495	NASDAQ	MRCY	Tue, Nov 21, 2023	35.01	35.10	34.09	34.38
6494	NASDAQ	MRCY	Mon, Nov 20, 2023	34.04	34.89	33.81	34.18
6493	NASDAQ	MRCY	Fri, Nov 17, 2023	34.46	34.59	33.90	34.10
6492	NASDAQ	MRCY	Thu, Nov 16, 2023	34.33	34.47	33.20	34.25
6491	NASDAQ	MRCY	Wed, Nov 15, 2023	35.23	36.23	34.63	34.78
6490	NASDAQ	MRCY	Tue, Nov 14, 2023	33.92	34.86	33.65	34.70
6489	NASDAQ	MRCY	Mon, Nov 13, 2023	32.66	34.50	32.29	33.44
6488	NASDAQ	MRCY	Fri, Nov 10, 2023	31.91	32.84	31.50	32.36
6487	NASDAQ	MRCY	Thu, Nov 9, 2023	32.36	33.11	31.04	31.69
6486	NASDAQ	MRCY	Wed, Nov 8, 2023	35.45	35.55	31.20	32.15
6485	NASDAQ	MRCY	Tue, Nov 7, 2023	36.91	37.31	36.66	36.78
6484	NASDAQ	MRCY	Mon, Nov 6, 2023	37.13	37.37	36.76	37.15
6483	NASDAQ	MRCY	Fri, Nov 3, 2023	37.76	38.56	37.17	37.22
6482	NASDAQ	MRCY	Thu, Nov 2, 2023	36.30	37.20	36.15	37.08
6481	NASDAQ	MRCY	Wed, Nov 1, 2023	36.10	36.10	35.20	35.89
6480	NASDAQ	MRCY	Tue, Oct 31, 2023	35.69	36.33	35.69	35.98
6479	NASDAQ	MRCY	Mon, Oct 30, 2023	36.00	36.25	35.08	35.53
6478	NASDAQ	MRCY	Fri, Oct 27, 2023	35.90	36.34	35.46	35.82
6477	NASDAQ	MRCY	Thu, Oct 26, 2023	36.19	36.87	35.83	36.03
6476	NASDAQ	MRCY	Wed, Oct 25, 2023	36.09	37.11	35.93	36.21
6475	NASDAQ	MRCY	Tue, Oct 24, 2023	36.51	37.00	35.96	36.27
6474	NASDAQ	MRCY	Mon, Oct 23, 2023	37.00	37.37	36.06	36.06
6473	NASDAQ	MRCY	Fri, Oct 20, 2023	38.50	38.50	37.26	37.26
6472	NASDAQ	MRCY	Thu, Oct 19, 2023	38.19	39.03	38.05	38.50
6471	NASDAQ	MRCY	Wed, Oct 18, 2023	38.53	38.75	38.01	38.18
6470	NASDAQ	MRCY	Tue, Oct 17, 2023	38.58	39.41	38.31	38.66
6469	NASDAQ	MRCY	Mon, Oct 16, 2023	38.90	39.34	38.42	38.96
6468	NASDAQ	MRCY	Fri, Oct 13, 2023	38.14	39.06	38.14	38.63
6467	NASDAQ	MRCY	Thu, Oct 12, 2023	39.42	39.42	37.91	38.05
6466	NASDAQ	MRCY	Wed, Oct 11, 2023	39.52	39.55	38.75	39.31
6465	NASDAQ	MRCY	Tue, Oct 10, 2023	39.55	39.59	38.83	39.01
6464	NASDAQ	MRCY	Mon, Oct 9, 2023	37.07	39.41	37.07	39.00
6463	NASDAQ	MRCY	Fri, Oct 6, 2023	35.86	36.51	35.55	36.31
6462	NASDAQ	MRCY	Thu, Oct 5, 2023	35.96	36.47	35.84	36.13
6461	NASDAQ	MRCY	Wed, Oct 4, 2023	35.93	36.24	35.44	36.17
6460	NASDAQ	MRCY	Tue, Oct 3, 2023	36.15	36.38	35.75	35.91
6459	NASDAQ	MRCY	Mon, Oct 2, 2023	37.13	37.34	35.99	36.30
6458	NASDAQ	MRCY	Fri, Sep 29, 2023	36.87	37.33	36.74	37.09
6457	NASDAQ	MRCY	Thu, Sep 28, 2023	36.46	37.16	36.46	36.80
6456	NASDAQ	MRCY	Wed, Sep 27, 2023	36.34	36.94	36.00	36.51
6455	NASDAQ	MRCY	Tue, Sep 26, 2023	36.88	37.14	35.99	35.99
6454	NASDAQ	MRCY	Mon, Sep 25, 2023	37.56	38.13	36.71	37.20
6453	NASDAQ	MRCY	Fri, Sep 22, 2023	37.91	38.50	37.82	37.84
6452	NASDAQ	MRCY	Thu, Sep 21, 2023	38.29	38.53	37.50	37.88
6451	NASDAQ	MRCY	Wed, Sep 20, 2023	38.73	39.14	38.33	38.40
6450	NASDAQ	MRCY	Tue, Sep 19, 2023	39.37	39.56	38.27	38.36
6449	NASDAQ	MRCY	Mon, Sep 18, 2023	38.99	39.36	38.14	38.96
6448	NASDAQ	MRCY	Fri, Sep 15, 2023	38.00	38.38	37.50	37.93
6447	NASDAQ	MRCY	Thu, Sep 14, 2023	38.10	38.10	37.55	37.99
6446	NASDAQ	MRCY	Wed, Sep 13, 2023	36.58	37.90	36.39	37.82
6445	NASDAQ	MRCY	Tue, Sep 12, 2023	35.57	36.48	35.19	36.43
6444	NASDAQ	MRCY	Mon, Sep 11, 2023	35.67	35.67	35.67	35.67
6443	NASDAQ	MRCY	Fri, Sep 8, 2023	36.87	37.03	36.16	36.31
6442	NASDAQ	MRCY	Thu, Sep 7, 2023	36.78	37.26	36.57	36.99
6441	NASDAQ	MRCY	Wed, Sep 6, 2023	35.98	37.27	35.98	36.94
6440	NASDAQ	MRCY	Tue, Sep 5, 2023	38.61	38.71	35.90	35.90
6439	NASDAQ	MRCY	Fri, Sep 1, 2023	39.58	39.65	38.86	38.95
6438	NASDAQ	MRCY	Thu, Aug 31, 2023	39.62	40.06	39.20	39.25
6437	NASDAQ	MRCY	Wed, Aug 30, 2023	40.01	40.48	39.54	39.61
6436	NASDAQ	MRCY	Tue, Aug 29, 2023	40.28	40.95	39.98	40.21
6435	NASDAQ	MRCY	Mon, Aug 28, 2023	39.51	40.51	39.37	40.38
6434	NASDAQ	MRCY	Fri, Aug 25, 2023	38.90	39.48	38.73	39.32
6433	NASDAQ	MRCY	Thu, Aug 24, 2023	39.64	40.37	38.67	38.67
6432	NASDAQ	MRCY	Wed, Aug 23, 2023	39.66	40.68	39.65	39.70
6431	NASDAQ	MRCY	Tue, Aug 22, 2023	38.17	38.35	37.79	37.96
6430	NASDAQ	MRCY	Mon, Aug 21, 2023	37.53	38.05	37.31	38.01
6429	NASDAQ	MRCY	Fri, Aug 18, 2023	36.64	38.87	36.46	37.53
6428	NASDAQ	MRCY	Thu, Aug 17, 2023	37.03	37.34	36.31	37.09
6427	NASDAQ	MRCY	Wed, Aug 16, 2023	32.51	36.70	32.26	36.17
6426	NASDAQ	MRCY	Tue, Aug 15, 2023	34.91	35.26	33.71	33.84
6425	NASDAQ	MRCY	Mon, Aug 14, 2023	35.11	35.58	34.95	35.04
6424	NASDAQ	MRCY	Fri, Aug 11, 2023	35.54	35.76	34.97	35.30
6423	NASDAQ	MRCY	Thu, Aug 10, 2023	36.10	36.64	35.62	35.73
6422	NASDAQ	MRCY	Wed, Aug 9, 2023	37.29	37.48	36.12	36.21
6421	NASDAQ	MRCY	Tue, Aug 8, 2023	37.62	37.69	36.71	37.34
6420	NASDAQ	MRCY	Mon, Aug 7, 2023	38.30	38.69	37.91	38.18
6419	NASDAQ	MRCY	Fri, Aug 4, 2023	38.18	38.44	37.77	38.14
6418	NASDAQ	MRCY	Thu, Aug 3, 2023	37.48	38.08	37.25	37.96
6417	NASDAQ	MRCY	Wed, Aug 2, 2023	37.52	37.79	37.06	37.42
6416	NASDAQ	MRCY	Tue, Aug 1, 2023	37.73	38.10	37.54	37.94
6415	NASDAQ	MRCY	Mon, Jul 31, 2023	36.86	38.13	36.86	37.98
6414	NASDAQ	MRCY	Fri, Jul 28, 2023	36.60	37.03	36.40	36.79
6413	NASDAQ	MRCY	Thu, Jul 27, 2023	37.26	37.26	36.19	36.50
6412	NASDAQ	MRCY	Wed, Jul 26, 2023	36.49	37.31	36.42	37.27
6411	NASDAQ	MRCY	Tue, Jul 25, 2023	36.25	36.93	35.91	36.61
6410	NASDAQ	MRCY	Mon, Jul 24, 2023	36.29	36.56	36.03	36.32
6409	NASDAQ	MRCY	Fri, Jul 21, 2023	36.40	36.51	35.82	36.30
6408	NASDAQ	MRCY	Thu, Jul 20, 2023	36.29	36.57	36.04	36.23
6407	NASDAQ	MRCY	Wed, Jul 19, 2023	35.25	36.36	35.05	36.14
6406	NASDAQ	MRCY	Tue, Jul 18, 2023	34.90	35.26	34.43	35.09
6405	NASDAQ	MRCY	Mon, Jul 17, 2023	34.56	34.92	34.39	34.90
6404	NASDAQ	MRCY	Fri, Jul 14, 2023	35.33	35.38	34.15	34.38
6403	NASDAQ	MRCY	Thu, Jul 13, 2023	35.56	35.84	35.23	35.43
6402	NASDAQ	MRCY	Wed, Jul 12, 2023	35.06	35.59	34.69	35.51
6401	NASDAQ	MRCY	Tue, Jul 11, 2023	33.97	35.17	33.81	34.67
6400	NASDAQ	MRCY	Mon, Jul 10, 2023	33.73	34.27	33.55	33.85
6399	NASDAQ	MRCY	Fri, Jul 7, 2023	34.58	34.65	33.49	33.85
6398	NASDAQ	MRCY	Thu, Jul 6, 2023	34.54	34.81	33.37	33.40
6397	NASDAQ	MRCY	Wed, Jul 5, 2023	34.67	35.55	34.65	34.91
6396	NASDAQ	MRCY	Mon, Jul 3, 2023	34.40	34.98	34.39	34.97
6395	NASDAQ	MRCY	Fri, Jun 30, 2023	34.29	34.64	34.00	34.59
6394	NASDAQ	MRCY	Thu, Jun 29, 2023	32.83	34.23	32.53	34.13
6393	NASDAQ	MRCY	Wed, Jun 28, 2023	33.21	33.21	32.05	32.87
6392	NASDAQ	MRCY	Tue, Jun 27, 2023	31.51	33.07	31.47	33.06
6391	NASDAQ	MRCY	Mon, Jun 26, 2023	29.00	33.20	28.90	31.50
6390	NASDAQ	MRCY	Fri, Jun 23, 2023	36.15	36.34	34.70	34.87
6389	NASDAQ	MRCY	Thu, Jun 22, 2023	37.20	37.40	36.32	36.41
6388	NASDAQ	MRCY	Wed, Jun 21, 2023	37.62	38.17	37.01	38.10
6387	NASDAQ	MRCY	Tue, Jun 20, 2023	38.69	39.00	37.67	37.79
6386	NASDAQ	MRCY	Fri, Jun 16, 2023	39.76	39.90	37.99	38.66
6385	NASDAQ	MRCY	Thu, Jun 15, 2023	40.50	40.66	39.65	39.70
6384	NASDAQ	MRCY	Wed, Jun 14, 2023	41.35	41.69	40.39	40.48
6383	NASDAQ	MRCY	Tue, Jun 13, 2023	43.07	43.07	40.80	41.34
6382	NASDAQ	MRCY	Mon, Jun 12, 2023	43.02	43.84	42.68	43.05
6381	NASDAQ	MRCY	Fri, Jun 9, 2023	42.61	42.85	41.82	42.83
6380	NASDAQ	MRCY	Thu, Jun 8, 2023	42.55	42.99	42.12	42.83
6379	NASDAQ	MRCY	Wed, Jun 7, 2023	42.29	42.53	41.58	42.53
6378	NASDAQ	MRCY	Tue, Jun 6, 2023	40.99	42.74	40.19	41.97
6377	NASDAQ	MRCY	Mon, Jun 5, 2023	40.72	41.06	40.10	41.00
6376	NASDAQ	MRCY	Fri, Jun 2, 2023	40.58	41.36	40.50	41.03
6375	NASDAQ	MRCY	Thu, Jun 1, 2023	40.59	41.55	40.15	40.18
6374	NASDAQ	MRCY	Wed, May 31, 2023	40.32	40.69	39.97	40.59
6373	NASDAQ	MRCY	Tue, May 30, 2023	39.49	40.55	38.85	40.55
6372	NASDAQ	MRCY	Fri, May 26, 2023	39.50	39.90	39.30	39.49
6371	NASDAQ	MRCY	Thu, May 25, 2023	40.00	40.52	38.75	39.49
6370	NASDAQ	MRCY	Wed, May 24, 2023	40.54	40.56	39.66	40.04
6369	NASDAQ	MRCY	Tue, May 23, 2023	41.31	41.69	40.59	40.66
6368	NASDAQ	MRCY	Mon, May 22, 2023	41.44	41.76	41.02	41.64
6367	NASDAQ	MRCY	Fri, May 19, 2023	41.75	41.84	40.82	41.40
6366	NASDAQ	MRCY	Thu, May 18, 2023	41.48	41.84	41.06	41.44
6365	NASDAQ	MRCY	Wed, May 17, 2023	41.84	42.02	41.14	41.79
6364	NASDAQ	MRCY	Tue, May 16, 2023	41.77	42.29	41.35	41.50
6363	NASDAQ	MRCY	Mon, May 15, 2023	41.22	42.00	41.22	41.95
6362	NASDAQ	MRCY	Fri, May 12, 2023	40.33	41.54	40.33	41.14
6361	NASDAQ	MRCY	Thu, May 11, 2023	39.40	40.12	38.87	39.60
6360	NASDAQ	MRCY	Wed, May 10, 2023	40.42	40.42	39.37	39.79
6359	NASDAQ	MRCY	Tue, May 9, 2023	39.32	40.39	39.32	40.10
6358	NASDAQ	MRCY	Mon, May 8, 2023	40.18	40.58	39.09	39.51
6357	NASDAQ	MRCY	Fri, May 5, 2023	39.64	40.87	39.42	40.14
6356	NASDAQ	MRCY	Thu, May 4, 2023	37.15	39.56	37.03	39.16
6355	NASDAQ	MRCY	Wed, May 3, 2023	35.88	39.28	34.13	37.44
6354	NASDAQ	MRCY	Tue, May 2, 2023	46.48	46.50	44.69	45.28
6353	NASDAQ	MRCY	Mon, May 1, 2023	47.59	48.00	46.46	46.61
6352	NASDAQ	MRCY	Fri, Apr 28, 2023	47.25	47.94	47.11	47.67
6351	NASDAQ	MRCY	Thu, Apr 27, 2023	46.40	47.68	46.29	47.22
6350	NASDAQ	MRCY	Wed, Apr 26, 2023	47.18	47.18	46.16	46.35
6349	NASDAQ	MRCY	Tue, Apr 25, 2023	47.43	48.65	47.26	47.28
6348	NASDAQ	MRCY	Mon, Apr 24, 2023	47.52	47.75	47.05	47.74
6347	NASDAQ	MRCY	Fri, Apr 21, 2023	47.70	47.87	46.96	47.67
6346	NASDAQ	MRCY	Thu, Apr 20, 2023	48.09	48.54	47.43	47.60
6345	NASDAQ	MRCY	Wed, Apr 19, 2023	49.04	49.04	48.05	48.34
6344	NASDAQ	MRCY	Tue, Apr 18, 2023	49.89	50.58	49.11	49.21
6343	NASDAQ	MRCY	Mon, Apr 17, 2023	49.88	50.73	49.70	49.77
6342	NASDAQ	MRCY	Fri, Apr 14, 2023	51.89	51.99	49.86	49.89
6341	NASDAQ	MRCY	Thu, Apr 13, 2023	51.71	52.08	51.29	51.92
6340	NASDAQ	MRCY	Wed, Apr 12, 2023	52.43	52.95	51.66	51.67
6339	NASDAQ	MRCY	Tue, Apr 11, 2023	52.11	52.59	51.87	52.36
6338	NASDAQ	MRCY	Mon, Apr 10, 2023	51.22	52.13	51.18	52.00
6337	NASDAQ	MRCY	Thu, Apr 6, 2023	50.63	51.30	50.14	51.30
6336	NASDAQ	MRCY	Wed, Apr 5, 2023	50.52	50.72	49.68	50.58
6335	NASDAQ	MRCY	Tue, Apr 4, 2023	50.84	51.54	50.40	50.73
6334	NASDAQ	MRCY	Mon, Apr 3, 2023	51.12	51.61	50.55	50.79
6333	NASDAQ	MRCY	Fri, Mar 31, 2023	52.13	52.23	50.87	51.12
6332	NASDAQ	MRCY	Thu, Mar 30, 2023	50.94	52.03	50.39	51.71
6331	NASDAQ	MRCY	Wed, Mar 29, 2023	50.44	50.89	49.01	50.53
6330	NASDAQ	MRCY	Tue, Mar 28, 2023	49.40	50.41	49.00	50.28
6329	NASDAQ	MRCY	Mon, Mar 27, 2023	49.26	49.92	49.14	49.70
6328	NASDAQ	MRCY	Fri, Mar 24, 2023	47.31	49.16	47.01	49.00
6327	NASDAQ	MRCY	Thu, Mar 23, 2023	47.43	48.05	46.94	47.75
6326	NASDAQ	MRCY	Wed, Mar 22, 2023	48.45	48.69	47.15	47.22
6325	NASDAQ	MRCY	Tue, Mar 21, 2023	48.00	48.85	47.40	48.37
6324	NASDAQ	MRCY	Mon, Mar 20, 2023	46.67	47.51	46.41	47.12
6323	NASDAQ	MRCY	Fri, Mar 17, 2023	47.43	47.43	45.92	46.21
6322	NASDAQ	MRCY	Thu, Mar 16, 2023	48.07	48.84	47.21	47.61
6321	NASDAQ	MRCY	Wed, Mar 15, 2023	48.71	49.09	47.68	48.40
6320	NASDAQ	MRCY	Tue, Mar 14, 2023	49.20	49.92	48.10	49.82
6319	NASDAQ	MRCY	Mon, Mar 13, 2023	49.22	49.36	47.90	48.09
6318	NASDAQ	MRCY	Fri, Mar 10, 2023	50.27	50.89	49.02	49.85
6317	NASDAQ	MRCY	Thu, Mar 9, 2023	51.79	51.79	50.27	50.54
6316	NASDAQ	MRCY	Wed, Mar 8, 2023	52.06	52.15	51.16	51.58
6315	NASDAQ	MRCY	Tue, Mar 7, 2023	52.94	53.20	51.98	52.03
6314	NASDAQ	MRCY	Mon, Mar 6, 2023	53.65	53.83	52.91	52.96
6313	NASDAQ	MRCY	Fri, Mar 3, 2023	53.69	53.97	52.80	53.62
6312	NASDAQ	MRCY	Thu, Mar 2, 2023	53.06	53.58	52.73	53.41
6311	NASDAQ	MRCY	Wed, Mar 1, 2023	52.50	53.39	52.40	53.31
6310	NASDAQ	MRCY	Tue, Feb 28, 2023	53.32	53.32	52.25	52.34
6309	NASDAQ	MRCY	Mon, Feb 27, 2023	53.89	54.12	53.33	53.33
6308	NASDAQ	MRCY	Fri, Feb 24, 2023	52.96	53.70	52.71	53.62
6307	NASDAQ	MRCY	Thu, Feb 23, 2023	53.73	53.93	52.58	53.52
6306	NASDAQ	MRCY	Wed, Feb 22, 2023	53.09	53.73	52.47	53.63
6305	NASDAQ	MRCY	Tue, Feb 21, 2023	53.67	53.67	52.62	53.29
6304	NASDAQ	MRCY	Fri, Feb 17, 2023	54.10	54.34	53.41	53.96
6303	NASDAQ	MRCY	Thu, Feb 16, 2023	54.30	55.08	53.72	54.38
6302	NASDAQ	MRCY	Wed, Feb 15, 2023	54.27	55.01	53.69	54.69
6301	NASDAQ	MRCY	Tue, Feb 14, 2023	54.51	55.05	53.44	54.51
6300	NASDAQ	MRCY	Mon, Feb 13, 2023	54.21	54.78	53.26	54.76
6299	NASDAQ	MRCY	Fri, Feb 10, 2023	53.82	54.42	53.54	54.11
6298	NASDAQ	MRCY	Thu, Feb 9, 2023	54.42	55.00	53.43	54.05
6297	NASDAQ	MRCY	Wed, Feb 8, 2023	54.25	54.55	53.80	54.21
6296	NASDAQ	MRCY	Tue, Feb 7, 2023	54.83	54.83	53.26	54.56
6295	NASDAQ	MRCY	Mon, Feb 6, 2023	55.00	55.39	54.16	54.90
6294	NASDAQ	MRCY	Fri, Feb 3, 2023	55.50	56.68	55.17	55.25
6293	NASDAQ	MRCY	Thu, Feb 2, 2023	56.50	56.98	55.38	55.80
6292	NASDAQ	MRCY	Wed, Feb 1, 2023	57.75	59.13	55.19	56.19
6291	NASDAQ	MRCY	Tue, Jan 31, 2023	48.85	50.33	48.33	49.99
6290	NASDAQ	MRCY	Mon, Jan 30, 2023	50.35	51.15	48.68	48.94
6289	NASDAQ	MRCY	Fri, Jan 27, 2023	48.96	50.80	47.91	50.54
6288	NASDAQ	MRCY	Thu, Jan 26, 2023	48.65	49.08	47.99	49.02
6287	NASDAQ	MRCY	Wed, Jan 25, 2023	47.60	48.26	47.39	48.14
6286	NASDAQ	MRCY	Tue, Jan 24, 2023	48.56	48.87	47.24	48.04
6285	NASDAQ	MRCY	Mon, Jan 23, 2023	48.52	49.32	48.13	48.75
6284	NASDAQ	MRCY	Fri, Jan 20, 2023	47.24	48.47	46.58	48.46
6283	NASDAQ	MRCY	Thu, Jan 19, 2023	47.16	47.78	46.59	46.92
6282	NASDAQ	MRCY	Wed, Jan 18, 2023	47.73	47.92	46.48	47.16
6281	NASDAQ	MRCY	Tue, Jan 17, 2023	47.56	48.56	46.79	47.54
6280	NASDAQ	MRCY	Fri, Jan 13, 2023	47.94	48.86	47.09	47.33
6279	NASDAQ	MRCY	Thu, Jan 12, 2023	46.76	48.59	46.00	48.49
6278	NASDAQ	MRCY	Wed, Jan 11, 2023	46.66	47.46	46.49	46.76
6277	NASDAQ	MRCY	Tue, Jan 10, 2023	45.95	46.79	45.19	46.48
6276	NASDAQ	MRCY	Mon, Jan 9, 2023	47.78	47.87	45.11	45.54
6275	NASDAQ	MRCY	Fri, Jan 6, 2023	46.97	47.63	46.25	47.38
6274	NASDAQ	MRCY	Thu, Jan 5, 2023	45.13	46.92	44.83	46.41
6273	NASDAQ	MRCY	Wed, Jan 4, 2023	44.57	45.70	44.37	45.33
6272	NASDAQ	MRCY	Tue, Jan 3, 2023	44.92	45.77	44.14	44.56
6271	NASDAQ	MRCY	Fri, Dec 30, 2022	43.35	44.75	43.04	44.74
6270	NASDAQ	MRCY	Thu, Dec 29, 2022	43.34	43.78	42.78	43.47
6269	NASDAQ	MRCY	Wed, Dec 28, 2022	43.63	43.90	41.91	42.77
6268	NASDAQ	MRCY	Tue, Dec 27, 2022	43.75	44.13	43.00	43.69
6267	NASDAQ	MRCY	Fri, Dec 23, 2022	43.80	44.01	42.96	43.50
6266	NASDAQ	MRCY	Thu, Dec 22, 2022	43.58	43.97	42.58	43.84
6265	NASDAQ	MRCY	Wed, Dec 21, 2022	43.76	44.32	43.28	43.88
6264	NASDAQ	MRCY	Tue, Dec 20, 2022	42.98	43.88	42.66	43.19
6263	NASDAQ	MRCY	Mon, Dec 19, 2022	44.14	45.88	42.79	43.10
6262	NASDAQ	MRCY	Fri, Dec 16, 2022	46.30	46.81	42.51	43.91
6261	NASDAQ	MRCY	Thu, Dec 15, 2022	49.02	49.16	47.46	47.47
6260	NASDAQ	MRCY	Wed, Dec 14, 2022	48.61	49.69	47.38	49.44
6259	NASDAQ	MRCY	Tue, Dec 13, 2022	51.00	51.67	48.06	48.35
6258	NASDAQ	MRCY	Mon, Dec 12, 2022	47.11	50.04	46.96	49.90
6257	NASDAQ	MRCY	Fri, Dec 9, 2022	49.09	49.27	46.74	47.24
6256	NASDAQ	MRCY	Thu, Dec 8, 2022	50.93	50.93	48.64	49.55
6255	NASDAQ	MRCY	Wed, Dec 7, 2022	50.02	50.86	49.60	50.15
6254	NASDAQ	MRCY	Tue, Dec 6, 2022	51.35	52.11	49.41	50.11
6253	NASDAQ	MRCY	Mon, Dec 5, 2022	53.42	53.42	50.85	51.49
6252	NASDAQ	MRCY	Fri, Dec 2, 2022	51.29	53.66	51.07	53.58
6251	NASDAQ	MRCY	Thu, Dec 1, 2022	50.88	51.59	50.54	51.52
6250	NASDAQ	MRCY	Wed, Nov 30, 2022	48.72	50.82	48.29	50.82
6249	NASDAQ	MRCY	Tue, Nov 29, 2022	47.36	48.72	46.45	48.63
6248	NASDAQ	MRCY	Mon, Nov 28, 2022	48.89	49.07	47.29	47.35
6247	NASDAQ	MRCY	Fri, Nov 25, 2022	49.00	50.76	48.98	49.25
6246	NASDAQ	MRCY	Wed, Nov 23, 2022	49.23	49.81	48.67	49.01
6245	NASDAQ	MRCY	Tue, Nov 22, 2022	50.98	51.00	49.34	49.49
6244	NASDAQ	MRCY	Mon, Nov 21, 2022	49.65	51.07	49.51	50.83
6243	NASDAQ	MRCY	Fri, Nov 18, 2022	49.60	49.72	48.43	49.52
6242	NASDAQ	MRCY	Thu, Nov 17, 2022	48.54	49.32	48.02	49.26
6241	NASDAQ	MRCY	Wed, Nov 16, 2022	50.19	50.50	48.96	49.03
6240	NASDAQ	MRCY	Tue, Nov 15, 2022	50.15	50.65	49.30	50.11
6239	NASDAQ	MRCY	Mon, Nov 14, 2022	50.97	50.97	49.31	49.62
6238	NASDAQ	MRCY	Fri, Nov 11, 2022	50.92	51.30	50.48	50.97
6237	NASDAQ	MRCY	Thu, Nov 10, 2022	51.07	51.47	50.21	51.09
6236	NASDAQ	MRCY	Wed, Nov 9, 2022	50.32	50.70	49.67	49.81
6235	NASDAQ	MRCY	Tue, Nov 8, 2022	49.51	50.64	49.14	50.59
6234	NASDAQ	MRCY	Mon, Nov 7, 2022	48.26	49.63	47.70	49.48
6233	NASDAQ	MRCY	Fri, Nov 4, 2022	49.35	50.00	47.29	48.05
6232	NASDAQ	MRCY	Thu, Nov 3, 2022	49.67	50.20	48.65	49.14
6231	NASDAQ	MRCY	Wed, Nov 2, 2022	48.75	52.57	47.46	50.04
6230	NASDAQ	MRCY	Tue, Nov 1, 2022	47.93	49.00	47.93	48.63
6229	NASDAQ	MRCY	Mon, Oct 31, 2022	48.82	49.43	48.30	48.40
6228	NASDAQ	MRCY	Fri, Oct 28, 2022	48.66	49.91	48.22	49.12
6227	NASDAQ	MRCY	Thu, Oct 27, 2022	49.70	49.86	48.41	48.79
6226	NASDAQ	MRCY	Wed, Oct 26, 2022	48.12	49.22	48.03	48.03
6225	NASDAQ	MRCY	Tue, Oct 25, 2022	46.78	48.39	46.78	47.85
6224	NASDAQ	MRCY	Mon, Oct 24, 2022	46.92	47.33	45.86	46.81
6223	NASDAQ	MRCY	Fri, Oct 21, 2022	45.64	46.98	45.00	46.75
6222	NASDAQ	MRCY	Thu, Oct 20, 2022	44.96	45.80	44.65	45.51
6221	NASDAQ	MRCY	Wed, Oct 19, 2022	44.27	45.20	44.03	44.98
6220	NASDAQ	MRCY	Tue, Oct 18, 2022	43.89	44.84	43.53	44.68
6219	NASDAQ	MRCY	Mon, Oct 17, 2022	42.47	43.45	42.45	43.01
6218	NASDAQ	MRCY	Fri, Oct 14, 2022	43.64	43.73	41.56	41.78
6217	NASDAQ	MRCY	Thu, Oct 13, 2022	42.88	43.84	41.66	43.50
6216	NASDAQ	MRCY	Wed, Oct 12, 2022	44.78	44.78	43.55	43.59
6215	NASDAQ	MRCY	Tue, Oct 11, 2022	44.39	45.65	44.02	44.75
6214	NASDAQ	MRCY	Mon, Oct 10, 2022	44.60	46.20	44.09	44.55
6213	NASDAQ	MRCY	Fri, Oct 7, 2022	45.25	45.25	43.84	44.33
6212	NASDAQ	MRCY	Thu, Oct 6, 2022	45.22	45.79	44.70	45.30
6211	NASDAQ	MRCY	Wed, Oct 5, 2022	44.15	45.25	43.96	45.14
6210	NASDAQ	MRCY	Tue, Oct 4, 2022	43.90	44.64	43.37	44.45
6209	NASDAQ	MRCY	Mon, Oct 3, 2022	41.25	43.00	40.89	42.79
6208	NASDAQ	MRCY	Fri, Sep 30, 2022	41.62	42.31	40.48	40.60
6207	NASDAQ	MRCY	Thu, Sep 29, 2022	41.89	42.32	41.07	41.71
6206	NASDAQ	MRCY	Wed, Sep 28, 2022	41.92	42.76	41.39	42.39
6205	NASDAQ	MRCY	Tue, Sep 27, 2022	42.49	42.84	41.09	41.55
6204	NASDAQ	MRCY	Mon, Sep 26, 2022	43.44	44.49	42.17	42.20
6203	NASDAQ	MRCY	Fri, Sep 23, 2022	43.91	43.91	42.22	43.40
6202	NASDAQ	MRCY	Thu, Sep 22, 2022	44.58	44.93	43.70	44.18
6201	NASDAQ	MRCY	Wed, Sep 21, 2022	45.25	46.05	44.73	44.76
6200	NASDAQ	MRCY	Tue, Sep 20, 2022	45.34	45.59	44.64	44.70
6199	NASDAQ	MRCY	Mon, Sep 19, 2022	46.48	46.86	45.07	45.70
6198	NASDAQ	MRCY	Fri, Sep 16, 2022	46.79	47.40	46.12	46.50
6197	NASDAQ	MRCY	Thu, Sep 15, 2022	47.30	47.65	47.01	47.19
6196	NASDAQ	MRCY	Wed, Sep 14, 2022	47.74	48.17	46.89	47.58
6195	NASDAQ	MRCY	Tue, Sep 13, 2022	47.27	47.79	46.61	47.13
6194	NASDAQ	MRCY	Mon, Sep 12, 2022	47.66	48.47	47.50	48.45
6193	NASDAQ	MRCY	Fri, Sep 9, 2022	46.06	47.56	46.06	47.38
6192	NASDAQ	MRCY	Thu, Sep 8, 2022	46.81	46.81	45.57	45.88
6191	NASDAQ	MRCY	Wed, Sep 7, 2022	46.20	47.22	45.88	46.79
6190	NASDAQ	MRCY	Tue, Sep 6, 2022	46.55	46.79	45.63	46.48
6189	NASDAQ	MRCY	Fri, Sep 2, 2022	47.31	47.31	46.08	46.41
6188	NASDAQ	MRCY	Thu, Sep 1, 2022	47.95	48.06	46.62	46.87
6187	NASDAQ	MRCY	Wed, Aug 31, 2022	48.45	48.85	47.39	48.13
6186	NASDAQ	MRCY	Tue, Aug 30, 2022	49.08	49.08	47.99	48.21
6185	NASDAQ	MRCY	Mon, Aug 29, 2022	48.29	49.24	47.74	48.85
6184	NASDAQ	MRCY	Fri, Aug 26, 2022	52.19	52.19	48.68	48.69
6183	NASDAQ	MRCY	Thu, Aug 25, 2022	51.20	51.96	50.64	51.96
6182	NASDAQ	MRCY	Wed, Aug 24, 2022	50.75	51.22	50.42	51.06
6181	NASDAQ	MRCY	Tue, Aug 23, 2022	50.62	50.95	50.12	50.56
6180	NASDAQ	MRCY	Mon, Aug 22, 2022	51.45	52.29	50.78	50.92
6179	NASDAQ	MRCY	Fri, Aug 19, 2022	50.56	51.79	50.28	51.67
6178	NASDAQ	MRCY	Thu, Aug 18, 2022	51.33	51.71	50.95	51.23
6177	NASDAQ	MRCY	Wed, Aug 17, 2022	52.63	52.69	50.87	51.48
6176	NASDAQ	MRCY	Tue, Aug 16, 2022	51.50	52.96	51.50	52.62
6175	NASDAQ	MRCY	Mon, Aug 15, 2022	51.20	52.35	50.74	51.44
6174	NASDAQ	MRCY	Fri, Aug 12, 2022	50.23	51.62	50.08	51.40
6173	NASDAQ	MRCY	Thu, Aug 11, 2022	50.61	51.32	50.00	50.13
6172	NASDAQ	MRCY	Wed, Aug 10, 2022	50.81	51.64	50.04	50.68
6171	NASDAQ	MRCY	Tue, Aug 9, 2022	51.72	52.04	49.99	50.23
6170	NASDAQ	MRCY	Mon, Aug 8, 2022	50.70	52.62	50.42	51.60
6169	NASDAQ	MRCY	Fri, Aug 5, 2022	49.84	51.53	49.84	50.97
6168	NASDAQ	MRCY	Thu, Aug 4, 2022	49.86	51.48	49.43	50.45
6167	NASDAQ	MRCY	Wed, Aug 3, 2022	52.98	53.11	44.04	49.81
6166	NASDAQ	MRCY	Tue, Aug 2, 2022	59.85	60.54	57.14	57.48
6165	NASDAQ	MRCY	Mon, Aug 1, 2022	58.46	59.52	57.39	59.35
6164	NASDAQ	MRCY	Fri, Jul 29, 2022	57.18	59.31	57.17	59.01
6163	NASDAQ	MRCY	Thu, Jul 28, 2022	57.76	58.20	56.80	57.29
6162	NASDAQ	MRCY	Wed, Jul 27, 2022	57.30	57.85	56.33	57.23
6161	NASDAQ	MRCY	Tue, Jul 26, 2022	61.99	61.99	56.94	57.26
6160	NASDAQ	MRCY	Mon, Jul 25, 2022	61.13	62.17	60.47	62.13
6159	NASDAQ	MRCY	Fri, Jul 22, 2022	62.29	62.49	61.03	61.31
6158	NASDAQ	MRCY	Thu, Jul 21, 2022	61.14	62.06	60.09	61.84
6157	NASDAQ	MRCY	Wed, Jul 20, 2022	60.39	61.75	60.07	61.11
6156	NASDAQ	MRCY	Tue, Jul 19, 2022	58.05	60.25	58.05	60.08
6155	NASDAQ	MRCY	Mon, Jul 18, 2022	63.50	64.39	57.84	58.04
6154	NASDAQ	MRCY	Fri, Jul 15, 2022	62.86	64.07	62.73	63.66
6153	NASDAQ	MRCY	Thu, Jul 14, 2022	62.16	63.20	61.48	62.79
6152	NASDAQ	MRCY	Wed, Jul 13, 2022	62.10	63.08	61.87	62.84
6151	NASDAQ	MRCY	Tue, Jul 12, 2022	62.66	64.43	61.72	62.20
6150	NASDAQ	MRCY	Mon, Jul 11, 2022	63.34	63.92	62.80	63.01
6149	NASDAQ	MRCY	Fri, Jul 8, 2022	63.29	64.03	63.00	63.56
6148	NASDAQ	MRCY	Thu, Jul 7, 2022	62.80	64.14	62.80	63.47
6147	NASDAQ	MRCY	Wed, Jul 6, 2022	63.57	64.23	62.66	62.95
6146	NASDAQ	MRCY	Tue, Jul 5, 2022	63.29	63.80	61.47	63.25
6145	NASDAQ	MRCY	Fri, Jul 1, 2022	64.29	65.00	63.02	64.00
6144	NASDAQ	MRCY	Thu, Jun 30, 2022	60.94	65.42	60.94	64.33
6143	NASDAQ	MRCY	Wed, Jun 29, 2022	61.36	61.58	59.69	61.03
6142	NASDAQ	MRCY	Tue, Jun 28, 2022	61.84	63.40	61.14	61.64
6141	NASDAQ	MRCY	Mon, Jun 27, 2022	61.63	62.30	60.39	61.73
6140	NASDAQ	MRCY	Fri, Jun 24, 2022	59.99	61.34	58.61	61.34
6139	NASDAQ	MRCY	Thu, Jun 23, 2022	58.35	59.45	57.24	59.09
6138	NASDAQ	MRCY	Wed, Jun 22, 2022	58.08	59.97	56.17	58.51
6137	NASDAQ	MRCY	Tue, Jun 21, 2022	56.87	58.72	56.53	58.50
6136	NASDAQ	MRCY	Fri, Jun 17, 2022	56.99	57.20	55.15	56.37
6135	NASDAQ	MRCY	Thu, Jun 16, 2022	58.58	58.58	55.92	56.39
6134	NASDAQ	MRCY	Wed, Jun 15, 2022	58.91	59.32	57.71	59.10
6133	NASDAQ	MRCY	Tue, Jun 14, 2022	60.18	61.08	57.54	58.23
6132	NASDAQ	MRCY	Mon, Jun 13, 2022	60.18	60.89	59.65	60.16
6131	NASDAQ	MRCY	Fri, Jun 10, 2022	60.86	62.30	60.40	61.48
6130	NASDAQ	MRCY	Thu, Jun 9, 2022	62.06	62.38	61.04	61.31
6129	NASDAQ	MRCY	Wed, Jun 8, 2022	62.79	63.97	61.85	62.24
6128	NASDAQ	MRCY	Tue, Jun 7, 2022	62.45	63.54	61.55	63.37
6127	NASDAQ	MRCY	Mon, Jun 6, 2022	63.24	64.10	62.16	62.66
6126	NASDAQ	MRCY	Fri, Jun 3, 2022	63.49	64.35	62.80	63.07
6125	NASDAQ	MRCY	Thu, Jun 2, 2022	62.28	63.59	61.72	63.49
6124	NASDAQ	MRCY	Wed, Jun 1, 2022	59.65	62.26	59.23	62.07
6123	NASDAQ	MRCY	Tue, May 31, 2022	60.27	60.86	58.58	59.81
6122	NASDAQ	MRCY	Fri, May 27, 2022	57.31	58.60	55.50	57.44
6121	NASDAQ	MRCY	Thu, May 26, 2022	57.33	58.05	56.46	56.51
6120	NASDAQ	MRCY	Wed, May 25, 2022	56.99	57.13	56.31	57.05
6119	NASDAQ	MRCY	Tue, May 24, 2022	57.10	57.11	56.39	56.91
6118	NASDAQ	MRCY	Mon, May 23, 2022	58.27	58.29	56.64	57.55
6117	NASDAQ	MRCY	Fri, May 20, 2022	59.41	59.91	57.46	58.11
6116	NASDAQ	MRCY	Thu, May 19, 2022	59.27	59.87	58.61	59.02
6115	NASDAQ	MRCY	Wed, May 18, 2022	59.89	61.79	59.09	59.52
6114	NASDAQ	MRCY	Tue, May 17, 2022	58.90	59.49	58.25	58.77
6113	NASDAQ	MRCY	Mon, May 16, 2022	58.78	59.47	57.52	58.28
6112	NASDAQ	MRCY	Fri, May 13, 2022	57.23	59.70	56.81	59.23
6111	NASDAQ	MRCY	Thu, May 12, 2022	53.91	55.68	53.76	54.96
6110	NASDAQ	MRCY	Wed, May 11, 2022	54.87	56.25	54.18	54.24
6109	NASDAQ	MRCY	Tue, May 10, 2022	55.57	56.24	54.00	54.97
6108	NASDAQ	MRCY	Mon, May 9, 2022	57.07	57.71	54.61	54.83
6107	NASDAQ	MRCY	Fri, May 6, 2022	58.72	58.72	56.53	57.54
6106	NASDAQ	MRCY	Thu, May 5, 2022	58.25	59.42	57.41	58.96
6105	NASDAQ	MRCY	Wed, May 4, 2022	55.79	60.88	54.99	59.77
6104	NASDAQ	MRCY	Tue, May 3, 2022	57.03	58.53	55.50	55.84
6103	NASDAQ	MRCY	Mon, May 2, 2022	55.56	57.46	55.56	56.98
6102	NASDAQ	MRCY	Fri, Apr 29, 2022	56.90	57.68	55.56	55.79
6101	NASDAQ	MRCY	Thu, Apr 28, 2022	57.24	57.46	56.05	56.89
6100	NASDAQ	MRCY	Wed, Apr 27, 2022	58.02	58.20	56.36	56.55
6099	NASDAQ	MRCY	Tue, Apr 26, 2022	57.57	58.32	57.20	57.54
6098	NASDAQ	MRCY	Mon, Apr 25, 2022	58.31	58.58	56.37	57.58
6097	NASDAQ	MRCY	Fri, Apr 22, 2022	58.18	58.93	57.84	58.67
6096	NASDAQ	MRCY	Thu, Apr 21, 2022	62.10	62.87	58.30	58.54
6095	NASDAQ	MRCY	Wed, Apr 20, 2022	61.58	62.12	60.92	61.78
6094	NASDAQ	MRCY	Tue, Apr 19, 2022	60.56	62.34	60.41	61.21
6093	NASDAQ	MRCY	Mon, Apr 18, 2022	61.41	61.79	60.21	60.75
6092	NASDAQ	MRCY	Thu, Apr 14, 2022	61.37	62.00	60.70	61.23
6091	NASDAQ	MRCY	Wed, Apr 13, 2022	60.36	61.54	59.87	61.15
6090	NASDAQ	MRCY	Tue, Apr 12, 2022	61.60	61.83	59.63	60.04
6089	NASDAQ	MRCY	Mon, Apr 11, 2022	61.00	61.76	60.63	60.99
6088	NASDAQ	MRCY	Fri, Apr 8, 2022	63.18	64.28	61.09	61.45
6087	NASDAQ	MRCY	Thu, Apr 7, 2022	64.26	65.29	64.22	64.87
6086	NASDAQ	MRCY	Wed, Apr 6, 2022	64.85	65.95	64.10	64.31
6085	NASDAQ	MRCY	Tue, Apr 5, 2022	66.05	67.72	64.97	65.32
6084	NASDAQ	MRCY	Mon, Apr 4, 2022	65.71	68.08	65.13	66.04
6083	NASDAQ	MRCY	Fri, Apr 1, 2022	64.64	65.86	63.98	65.74
6082	NASDAQ	MRCY	Thu, Mar 31, 2022	65.65	66.32	64.41	64.45
6081	NASDAQ	MRCY	Wed, Mar 30, 2022	65.86	68.38	65.23	65.84
6080	NASDAQ	MRCY	Tue, Mar 29, 2022	65.23	66.47	64.74	65.79
6079	NASDAQ	MRCY	Mon, Mar 28, 2022	66.66	66.99	64.24	65.36
6078	NASDAQ	MRCY	Fri, Mar 25, 2022	66.06	66.58	64.49	66.44
6077	NASDAQ	MRCY	Thu, Mar 24, 2022	65.82	66.52	64.44	65.98
6076	NASDAQ	MRCY	Wed, Mar 23, 2022	66.12	66.45	65.43	65.66
6075	NASDAQ	MRCY	Tue, Mar 22, 2022	65.18	66.77	64.99	66.10
6074	NASDAQ	MRCY	Mon, Mar 21, 2022	65.78	66.87	63.87	65.15
6073	NASDAQ	MRCY	Fri, Mar 18, 2022	63.95	66.66	63.41	65.80
6072	NASDAQ	MRCY	Thu, Mar 17, 2022	65.95	67.91	63.71	64.29
6071	NASDAQ	MRCY	Wed, Mar 16, 2022	65.19	66.02	62.88	65.95
6070	NASDAQ	MRCY	Tue, Mar 15, 2022	64.95	65.24	63.10	65.12
6069	NASDAQ	MRCY	Mon, Mar 14, 2022	65.63	65.97	64.00	65.09
6068	NASDAQ	MRCY	Fri, Mar 11, 2022	67.36	67.36	65.51	65.52
6067	NASDAQ	MRCY	Thu, Mar 10, 2022	66.81	68.59	66.61	67.44
6066	NASDAQ	MRCY	Wed, Mar 9, 2022	65.74	67.34	64.76	67.01
6065	NASDAQ	MRCY	Tue, Mar 8, 2022	69.39	70.77	65.20	65.43
6064	NASDAQ	MRCY	Mon, Mar 7, 2022	70.38	72.28	68.91	69.52
6063	NASDAQ	MRCY	Fri, Mar 4, 2022	69.00	70.68	68.47	69.81
6062	NASDAQ	MRCY	Thu, Mar 3, 2022	66.48	69.30	66.00	68.91
6061	NASDAQ	MRCY	Wed, Mar 2, 2022	64.53	69.50	62.82	65.84
6060	NASDAQ	MRCY	Tue, Mar 1, 2022	59.82	64.52	59.82	64.50
6059	NASDAQ	MRCY	Mon, Feb 28, 2022	57.51	60.59	57.50	60.22
6058	NASDAQ	MRCY	Fri, Feb 25, 2022	56.30	56.98	55.93	56.89
6057	NASDAQ	MRCY	Thu, Feb 24, 2022	50.68	56.35	50.23	56.22
6056	NASDAQ	MRCY	Wed, Feb 23, 2022	52.16	53.04	50.93	51.11
6055	NASDAQ	MRCY	Tue, Feb 22, 2022	52.07	52.60	51.83	52.15
6054	NASDAQ	MRCY	Fri, Feb 18, 2022	52.78	53.02	52.04	52.44
6053	NASDAQ	MRCY	Thu, Feb 17, 2022	53.29	53.29	52.60	52.94
6052	NASDAQ	MRCY	Wed, Feb 16, 2022	52.72	53.60	52.44	53.55
6051	NASDAQ	MRCY	Tue, Feb 15, 2022	52.80	53.24	52.49	52.98
6050	NASDAQ	MRCY	Mon, Feb 14, 2022	52.65	53.18	52.36	52.66
6049	NASDAQ	MRCY	Fri, Feb 11, 2022	52.49	53.00	51.84	52.84
6048	NASDAQ	MRCY	Thu, Feb 10, 2022	52.78	53.70	52.19	52.55
6047	NASDAQ	MRCY	Wed, Feb 9, 2022	52.46	53.62	52.05	53.23
6046	NASDAQ	MRCY	Tue, Feb 8, 2022	52.27	52.54	51.32	51.82
6045	NASDAQ	MRCY	Mon, Feb 7, 2022	52.48	52.91	51.27	52.05
6044	NASDAQ	MRCY	Fri, Feb 4, 2022	53.21	53.23	52.01	52.10
6043	NASDAQ	MRCY	Thu, Feb 3, 2022	51.62	54.18	51.25	53.38
6042	NASDAQ	MRCY	Wed, Feb 2, 2022	52.00	52.86	49.79	52.10
6041	NASDAQ	MRCY	Tue, Feb 1, 2022	56.52	56.99	55.36	56.29
6040	NASDAQ	MRCY	Mon, Jan 31, 2022	53.97	56.93	53.67	56.92
6039	NASDAQ	MRCY	Fri, Jan 28, 2022	54.23	54.56	52.58	54.53
6038	NASDAQ	MRCY	Thu, Jan 27, 2022	56.18	56.68	53.99	54.63
6037	NASDAQ	MRCY	Wed, Jan 26, 2022	56.86	57.65	55.46	56.14
6036	NASDAQ	MRCY	Tue, Jan 25, 2022	58.37	58.56	56.47	56.61
6035	NASDAQ	MRCY	Mon, Jan 24, 2022	56.98	58.87	56.75	58.75
6034	NASDAQ	MRCY	Fri, Jan 21, 2022	58.42	58.80	57.63	57.93
6033	NASDAQ	MRCY	Thu, Jan 20, 2022	58.46	59.31	57.66	57.79
6032	NASDAQ	MRCY	Wed, Jan 19, 2022	58.92	59.25	57.66	58.55
6031	NASDAQ	MRCY	Tue, Jan 18, 2022	59.85	60.35	58.27	58.94
6030	NASDAQ	MRCY	Fri, Jan 14, 2022	57.77	60.35	57.00	59.98
6029	NASDAQ	MRCY	Thu, Jan 13, 2022	57.42	58.83	56.30	56.77
6028	NASDAQ	MRCY	Wed, Jan 12, 2022	57.41	57.75	56.95	57.29
6027	NASDAQ	MRCY	Tue, Jan 11, 2022	55.51	57.61	55.32	57.38
6026	NASDAQ	MRCY	Mon, Jan 10, 2022	56.02	56.31	54.94	55.63
6025	NASDAQ	MRCY	Fri, Jan 7, 2022	57.01	57.48	56.38	56.47
6024	NASDAQ	MRCY	Thu, Jan 6, 2022	58.09	58.30	55.37	56.81
6023	NASDAQ	MRCY	Wed, Jan 5, 2022	57.77	58.52	57.08	57.66
6022	NASDAQ	MRCY	Tue, Jan 4, 2022	57.00	57.66	56.22	57.66
6021	NASDAQ	MRCY	Mon, Jan 3, 2022	55.00	56.79	54.90	56.79
6020	NASDAQ	MRCY	Fri, Dec 31, 2021	55.36	56.10	55.00	55.06
6019	NASDAQ	MRCY	Thu, Dec 30, 2021	55.66	56.42	55.11	55.21
6018	NASDAQ	MRCY	Wed, Dec 29, 2021	55.05	55.68	54.46	55.66
6017	NASDAQ	MRCY	Tue, Dec 28, 2021	55.41	56.45	54.99	55.27
6016	NASDAQ	MRCY	Mon, Dec 27, 2021	55.92	56.06	54.40	55.41
6015	NASDAQ	MRCY	Thu, Dec 23, 2021	51.26	56.00	50.50	55.92
6014	NASDAQ	MRCY	Wed, Dec 22, 2021	51.03	51.69	50.51	50.71
6013	NASDAQ	MRCY	Tue, Dec 21, 2021	50.24	51.81	50.18	51.20
6012	NASDAQ	MRCY	Mon, Dec 20, 2021	49.86	50.25	48.71	49.81
6011	NASDAQ	MRCY	Fri, Dec 17, 2021	50.03	51.78	49.71	50.61
6010	NASDAQ	MRCY	Thu, Dec 16, 2021	51.23	51.37	49.84	49.95
6009	NASDAQ	MRCY	Wed, Dec 15, 2021	49.79	50.85	48.92	50.70
6008	NASDAQ	MRCY	Tue, Dec 14, 2021	48.54	49.59	47.98	49.58
6007	NASDAQ	MRCY	Mon, Dec 13, 2021	47.34	48.15	46.96	48.10
6006	NASDAQ	MRCY	Fri, Dec 10, 2021	46.84	47.47	46.70	47.40
6005	NASDAQ	MRCY	Thu, Dec 9, 2021	47.29	47.63	46.44	46.71
6004	NASDAQ	MRCY	Wed, Dec 8, 2021	48.20	48.64	47.33	47.57
6003	NASDAQ	MRCY	Tue, Dec 7, 2021	48.76	48.97	47.72	47.87
6002	NASDAQ	MRCY	Mon, Dec 6, 2021	47.38	48.78	47.23	48.29
6001	NASDAQ	MRCY	Fri, Dec 3, 2021	47.99	48.09	46.49	47.17
6000	NASDAQ	MRCY	Thu, Dec 2, 2021	47.84	48.40	47.13	48.06
5999	NASDAQ	MRCY	Wed, Dec 1, 2021	49.71	51.08	47.96	47.97
5998	NASDAQ	MRCY	Tue, Nov 30, 2021	49.08	49.84	48.27	48.95
5997	NASDAQ	MRCY	Mon, Nov 29, 2021	49.02	50.00	47.61	49.56
5996	NASDAQ	MRCY	Fri, Nov 26, 2021	48.74	48.97	47.53	48.25
5995	NASDAQ	MRCY	Wed, Nov 24, 2021	49.37	50.16	48.94	49.86
5994	NASDAQ	MRCY	Tue, Nov 23, 2021	50.13	50.43	48.73	49.60
5993	NASDAQ	MRCY	Mon, Nov 22, 2021	49.70	50.89	49.27	49.96
5992	NASDAQ	MRCY	Fri, Nov 19, 2021	50.06	50.27	48.54	49.32
5991	NASDAQ	MRCY	Thu, Nov 18, 2021	51.83	51.83	49.57	50.40
5990	NASDAQ	MRCY	Wed, Nov 17, 2021	51.88	52.04	50.87	51.74
5989	NASDAQ	MRCY	Tue, Nov 16, 2021	51.15	52.60	51.15	52.16
5988	NASDAQ	MRCY	Mon, Nov 15, 2021	51.89	52.55	51.23	52.02
5987	NASDAQ	MRCY	Fri, Nov 12, 2021	51.02	51.67	50.97	51.60
5986	NASDAQ	MRCY	Thu, Nov 11, 2021	52.16	52.16	50.26	50.89
5985	NASDAQ	MRCY	Wed, Nov 10, 2021	51.53	52.65	51.12	52.16
5984	NASDAQ	MRCY	Tue, Nov 9, 2021	51.67	52.66	50.91	51.53
5983	NASDAQ	MRCY	Mon, Nov 8, 2021	51.95	52.15	51.06	51.52
5982	NASDAQ	MRCY	Fri, Nov 5, 2021	52.30	52.97	51.63	52.00
5981	NASDAQ	MRCY	Thu, Nov 4, 2021	52.98	53.27	51.56	52.00
5980	NASDAQ	MRCY	Wed, Nov 3, 2021	49.98	53.05	47.52	52.74
5979	NASDAQ	MRCY	Tue, Nov 2, 2021	52.70	52.70	51.05	51.50
5978	NASDAQ	MRCY	Mon, Nov 1, 2021	51.62	52.86	51.62	52.59
5977	NASDAQ	MRCY	Fri, Oct 29, 2021	50.35	51.58	50.02	51.54
5976	NASDAQ	MRCY	Thu, Oct 28, 2021	51.25	51.79	50.22	50.27
5975	NASDAQ	MRCY	Wed, Oct 27, 2021	52.97	53.43	51.14	51.14
5974	NASDAQ	MRCY	Tue, Oct 26, 2021	52.94	53.36	52.21	52.88
5973	NASDAQ	MRCY	Mon, Oct 25, 2021	52.73	53.97	52.04	53.49
5972	NASDAQ	MRCY	Fri, Oct 22, 2021	53.43	53.56	52.68	52.72
5971	NASDAQ	MRCY	Thu, Oct 21, 2021	52.91	53.42	52.70	53.32
5970	NASDAQ	MRCY	Wed, Oct 20, 2021	52.46	52.98	52.33	52.91
5969	NASDAQ	MRCY	Tue, Oct 19, 2021	50.06	52.62	49.76	52.62
5968	NASDAQ	MRCY	Mon, Oct 18, 2021	49.92	50.52	49.71	50.00
5967	NASDAQ	MRCY	Fri, Oct 15, 2021	50.86	51.34	49.38	50.09
5966	NASDAQ	MRCY	Thu, Oct 14, 2021	49.96	50.89	49.41	50.66
5965	NASDAQ	MRCY	Wed, Oct 13, 2021	49.32	49.67	48.90	49.39
5964	NASDAQ	MRCY	Tue, Oct 12, 2021	48.27	49.32	48.27	49.12
5963	NASDAQ	MRCY	Mon, Oct 11, 2021	48.82	48.82	48.30	48.35
5962	NASDAQ	MRCY	Fri, Oct 8, 2021	48.30	48.95	48.20	48.72
5961	NASDAQ	MRCY	Thu, Oct 7, 2021	48.25	48.92	47.94	48.19
5960	NASDAQ	MRCY	Wed, Oct 6, 2021	47.48	48.12	47.12	47.99
5959	NASDAQ	MRCY	Tue, Oct 5, 2021	47.50	48.29	47.37	47.77
5958	NASDAQ	MRCY	Mon, Oct 4, 2021	48.10	48.32	47.25	47.62
5957	NASDAQ	MRCY	Fri, Oct 1, 2021	47.52	48.27	47.46	47.98
5956	NASDAQ	MRCY	Thu, Sep 30, 2021	47.58	48.07	47.16	47.42
5955	NASDAQ	MRCY	Wed, Sep 29, 2021	47.79	48.02	47.19	47.29
5954	NASDAQ	MRCY	Tue, Sep 28, 2021	48.20	48.39	47.12	47.66
5953	NASDAQ	MRCY	Mon, Sep 27, 2021	47.51	48.99	47.40	48.14
5952	NASDAQ	MRCY	Fri, Sep 24, 2021	46.37	47.19	46.00	46.87
5951	NASDAQ	MRCY	Thu, Sep 23, 2021	44.55	46.73	44.44	46.52
5950	NASDAQ	MRCY	Wed, Sep 22, 2021	45.59	45.84	45.22	45.49
5949	NASDAQ	MRCY	Tue, Sep 21, 2021	45.35	45.91	45.00	45.31
5948	NASDAQ	MRCY	Mon, Sep 20, 2021	45.43	45.67	44.85	45.35
5947	NASDAQ	MRCY	Fri, Sep 17, 2021	46.25	46.47	45.33	45.82
5946	NASDAQ	MRCY	Thu, Sep 16, 2021	46.20	46.80	45.87	46.43
5945	NASDAQ	MRCY	Wed, Sep 15, 2021	45.84	46.88	45.59	46.23
5944	NASDAQ	MRCY	Tue, Sep 14, 2021	47.09	47.09	45.13	45.70
5943	NASDAQ	MRCY	Mon, Sep 13, 2021	47.00	47.50	46.36	47.00
5942	NASDAQ	MRCY	Fri, Sep 10, 2021	48.02	48.08	46.80	46.82
5941	NASDAQ	MRCY	Thu, Sep 9, 2021	47.70	48.47	47.47	47.93
5940	NASDAQ	MRCY	Wed, Sep 8, 2021	48.65	48.65	47.54	47.90
5939	NASDAQ	MRCY	Tue, Sep 7, 2021	49.46	49.63	48.22	48.56
5938	NASDAQ	MRCY	Fri, Sep 3, 2021	49.81	49.88	48.82	49.71
5937	NASDAQ	MRCY	Thu, Sep 2, 2021	49.87	50.06	49.15	49.66
5936	NASDAQ	MRCY	Wed, Sep 1, 2021	50.48	50.68	49.61	49.91
5935	NASDAQ	MRCY	Tue, Aug 31, 2021	50.31	51.17	50.23	50.38
5934	NASDAQ	MRCY	Mon, Aug 30, 2021	50.79	51.08	50.15	50.42
5933	NASDAQ	MRCY	Fri, Aug 27, 2021	50.72	51.44	50.39	50.91
5932	NASDAQ	MRCY	Thu, Aug 26, 2021	50.16	50.90	50.05	50.62
5931	NASDAQ	MRCY	Wed, Aug 25, 2021	51.26	51.31	50.35	50.40
5930	NASDAQ	MRCY	Tue, Aug 24, 2021	50.24	52.09	50.08	51.29
5929	NASDAQ	MRCY	Mon, Aug 23, 2021	49.95	50.13	49.07	49.95
5928	NASDAQ	MRCY	Fri, Aug 20, 2021	48.67	49.92	48.62	49.40
5927	NASDAQ	MRCY	Thu, Aug 19, 2021	51.00	51.36	49.90	50.01
5926	NASDAQ	MRCY	Wed, Aug 18, 2021	51.70	52.26	50.81	51.45
5925	NASDAQ	MRCY	Tue, Aug 17, 2021	51.38	51.89	50.87	51.83
5924	NASDAQ	MRCY	Mon, Aug 16, 2021	53.21	53.38	51.78	51.88
5923	NASDAQ	MRCY	Fri, Aug 13, 2021	53.59	53.59	52.41	53.13
5922	NASDAQ	MRCY	Thu, Aug 12, 2021	54.62	54.62	52.96	53.40
5921	NASDAQ	MRCY	Wed, Aug 11, 2021	54.99	55.22	54.32	54.60
5920	NASDAQ	MRCY	Tue, Aug 10, 2021	55.84	55.84	54.96	55.04
5919	NASDAQ	MRCY	Mon, Aug 9, 2021	56.22	56.27	55.06	55.87
5918	NASDAQ	MRCY	Fri, Aug 6, 2021	56.99	57.30	55.65	55.90
5917	NASDAQ	MRCY	Thu, Aug 5, 2021	56.10	57.48	55.48	56.84
5916	NASDAQ	MRCY	Wed, Aug 4, 2021	54.47	56.12	49.97	55.91
5915	NASDAQ	MRCY	Tue, Aug 3, 2021	65.40	65.40	63.18	63.57
5914	NASDAQ	MRCY	Mon, Aug 2, 2021	66.42	67.98	65.17	65.21
5913	NASDAQ	MRCY	Fri, Jul 30, 2021	65.53	66.28	65.47	66.00
5912	NASDAQ	MRCY	Thu, Jul 29, 2021	66.27	66.66	65.65	65.83
5911	NASDAQ	MRCY	Wed, Jul 28, 2021	65.82	66.64	65.81	65.94
5910	NASDAQ	MRCY	Tue, Jul 27, 2021	66.20	66.30	65.28	65.55
5909	NASDAQ	MRCY	Mon, Jul 26, 2021	66.48	67.04	66.20	66.29
5908	NASDAQ	MRCY	Fri, Jul 23, 2021	66.24	66.83	65.83	66.51
5907	NASDAQ	MRCY	Thu, Jul 22, 2021	66.32	66.36	65.64	65.93
5906	NASDAQ	MRCY	Wed, Jul 21, 2021	66.71	66.99	66.23	66.48
5905	NASDAQ	MRCY	Tue, Jul 20, 2021	65.48	66.87	65.00	66.31
5904	NASDAQ	MRCY	Mon, Jul 19, 2021	65.51	66.39	63.66	64.57
5903	NASDAQ	MRCY	Fri, Jul 16, 2021	65.73	66.72	65.13	66.00
5902	NASDAQ	MRCY	Thu, Jul 15, 2021	65.05	65.82	64.81	65.34
5901	NASDAQ	MRCY	Wed, Jul 14, 2021	67.00	67.42	65.16	65.47
5900	NASDAQ	MRCY	Tue, Jul 13, 2021	65.95	67.41	65.77	66.58
5899	NASDAQ	MRCY	Mon, Jul 12, 2021	66.80	67.12	65.63	66.22
5898	NASDAQ	MRCY	Fri, Jul 9, 2021	66.18	66.67	65.35	66.61
5897	NASDAQ	MRCY	Thu, Jul 8, 2021	66.00	66.59	65.35	65.91
5896	NASDAQ	MRCY	Wed, Jul 7, 2021	66.00	67.49	66.00	66.78
5895	NASDAQ	MRCY	Tue, Jul 6, 2021	66.11	66.11	64.43	65.97
5894	NASDAQ	MRCY	Fri, Jul 2, 2021	67.20	67.38	65.94	66.00
5893	NASDAQ	MRCY	Thu, Jul 1, 2021	66.79	67.18	66.10	67.02
5892	NASDAQ	MRCY	Wed, Jun 30, 2021	66.23	66.81	65.89	66.28
5891	NASDAQ	MRCY	Tue, Jun 29, 2021	68.00	68.30	65.80	66.14
5890	NASDAQ	MRCY	Mon, Jun 28, 2021	68.85	68.85	66.93	67.63
5889	NASDAQ	MRCY	Fri, Jun 25, 2021	66.82	68.88	66.50	68.61
5888	NASDAQ	MRCY	Thu, Jun 24, 2021	66.61	66.87	64.70	66.48
5887	NASDAQ	MRCY	Wed, Jun 23, 2021	65.99	66.41	65.21	65.96
5886	NASDAQ	MRCY	Tue, Jun 22, 2021	65.81	66.69	64.24	66.11
5885	NASDAQ	MRCY	Mon, Jun 21, 2021	66.42	67.41	65.64	66.04
5884	NASDAQ	MRCY	Fri, Jun 18, 2021	67.29	67.98	66.76	66.92
5883	NASDAQ	MRCY	Thu, Jun 17, 2021	66.22	67.59	66.10	67.51
5882	NASDAQ	MRCY	Wed, Jun 16, 2021	65.92	66.67	65.60	66.53
5881	NASDAQ	MRCY	Tue, Jun 15, 2021	67.18	67.62	65.65	65.81
5880	NASDAQ	MRCY	Mon, Jun 14, 2021	66.73	67.21	66.01	67.09
5879	NASDAQ	MRCY	Fri, Jun 11, 2021	66.95	67.64	65.98	66.98
5878	NASDAQ	MRCY	Thu, Jun 10, 2021	66.38	66.59	65.64	66.44
5877	NASDAQ	MRCY	Wed, Jun 9, 2021	66.85	66.96	65.48	66.10
5876	NASDAQ	MRCY	Tue, Jun 8, 2021	66.79	66.83	65.89	66.41
5875	NASDAQ	MRCY	Mon, Jun 7, 2021	66.30	66.91	65.80	66.40
5874	NASDAQ	MRCY	Fri, Jun 4, 2021	65.67	66.58	65.50	66.29
5873	NASDAQ	MRCY	Thu, Jun 3, 2021	65.23	66.20	64.94	65.50
5872	NASDAQ	MRCY	Wed, Jun 2, 2021	65.40	65.92	64.70	65.75
5871	NASDAQ	MRCY	Tue, Jun 1, 2021	65.80	66.14	64.06	65.40
5870	NASDAQ	MRCY	Fri, May 28, 2021	65.79	66.42	65.20	65.45
5869	NASDAQ	MRCY	Thu, May 27, 2021	66.00	66.14	64.95	65.70
5868	NASDAQ	MRCY	Wed, May 26, 2021	63.55	65.27	63.26	65.26
5867	NASDAQ	MRCY	Tue, May 25, 2021	63.38	64.07	62.27	63.50
5866	NASDAQ	MRCY	Mon, May 24, 2021	63.83	64.39	63.25	63.33
5865	NASDAQ	MRCY	Fri, May 21, 2021	63.72	65.16	63.38	63.62
5864	NASDAQ	MRCY	Thu, May 20, 2021	62.01	63.71	61.78	63.52
5863	NASDAQ	MRCY	Wed, May 19, 2021	61.20	62.04	59.98	61.88
5862	NASDAQ	MRCY	Tue, May 18, 2021	62.27	63.43	61.86	62.04
5861	NASDAQ	MRCY	Mon, May 17, 2021	63.74	63.79	62.10	62.28
5860	NASDAQ	MRCY	Fri, May 14, 2021	65.08	65.08	63.57	63.73
5859	NASDAQ	MRCY	Thu, May 13, 2021	63.60	65.33	63.60	64.68
5858	NASDAQ	MRCY	Wed, May 12, 2021	62.74	65.57	62.59	63.61
5857	NASDAQ	MRCY	Tue, May 11, 2021	62.50	63.67	62.25	63.10
5856	NASDAQ	MRCY	Mon, May 10, 2021	64.05	64.21	62.76	63.68
5855	NASDAQ	MRCY	Fri, May 7, 2021	62.46	64.56	61.90	64.20
5854	NASDAQ	MRCY	Thu, May 6, 2021	58.75	63.60	58.13	63.49
5853	NASDAQ	MRCY	Wed, May 5, 2021	52.74	59.49	52.40	57.69
5852	NASDAQ	MRCY	Tue, May 4, 2021	75.33	75.71	69.30	70.21
5851	NASDAQ	MRCY	Mon, May 3, 2021	75.55	75.99	74.55	75.59
5850	NASDAQ	MRCY	Fri, Apr 30, 2021	76.23	76.53	75.11	75.24
5849	NASDAQ	MRCY	Thu, Apr 29, 2021	76.31	76.89	75.82	76.57
5848	NASDAQ	MRCY	Wed, Apr 28, 2021	76.52	76.64	75.02	75.79
5847	NASDAQ	MRCY	Tue, Apr 27, 2021	76.97	77.16	76.02	76.63
5846	NASDAQ	MRCY	Mon, Apr 26, 2021	76.44	77.10	75.81	76.80
5845	NASDAQ	MRCY	Fri, Apr 23, 2021	75.96	76.68	75.41	76.41
5844	NASDAQ	MRCY	Thu, Apr 22, 2021	77.51	78.24	75.91	75.93
5843	NASDAQ	MRCY	Wed, Apr 21, 2021	76.07	77.72	76.01	77.66
5842	NASDAQ	MRCY	Tue, Apr 20, 2021	78.19	78.35	76.23	76.41
5841	NASDAQ	MRCY	Mon, Apr 19, 2021	78.65	79.08	77.56	78.09
5840	NASDAQ	MRCY	Fri, Apr 16, 2021	77.88	79.45	77.40	79.28
5839	NASDAQ	MRCY	Thu, Apr 15, 2021	78.39	78.39	77.39	78.27
5838	NASDAQ	MRCY	Wed, Apr 14, 2021	77.64	78.24	77.20	77.67
5837	NASDAQ	MRCY	Tue, Apr 13, 2021	77.35	78.09	76.53	77.41
5836	NASDAQ	MRCY	Mon, Apr 12, 2021	75.70	77.81	75.30	77.60
5835	NASDAQ	MRCY	Fri, Apr 9, 2021	76.86	76.99	75.06	76.26
5834	NASDAQ	MRCY	Thu, Apr 8, 2021	75.21	77.19	74.31	76.85
5833	NASDAQ	MRCY	Wed, Apr 7, 2021	74.32	74.59	72.50	74.45
5832	NASDAQ	MRCY	Tue, Apr 6, 2021	74.50	75.80	74.44	74.92
5831	NASDAQ	MRCY	Mon, Apr 5, 2021	72.76	74.56	72.76	74.44
5830	NASDAQ	MRCY	Thu, Apr 1, 2021	71.72	72.63	70.80	72.42
5829	NASDAQ	MRCY	Wed, Mar 31, 2021	69.31	70.92	69.31	70.65
5828	NASDAQ	MRCY	Tue, Mar 30, 2021	68.65	69.47	68.07	68.85
5827	NASDAQ	MRCY	Mon, Mar 29, 2021	68.04	69.82	67.90	68.96
5826	NASDAQ	MRCY	Fri, Mar 26, 2021	68.05	68.12	66.32	67.97
5825	NASDAQ	MRCY	Thu, Mar 25, 2021	66.32	67.76	63.76	66.93
5824	NASDAQ	MRCY	Wed, Mar 24, 2021	66.94	68.82	66.94	67.03
5823	NASDAQ	MRCY	Tue, Mar 23, 2021	67.82	68.22	66.41	66.75
5822	NASDAQ	MRCY	Mon, Mar 22, 2021	68.00	69.59	67.63	67.87
5821	NASDAQ	MRCY	Fri, Mar 19, 2021	67.14	69.21	65.72	67.63
5820	NASDAQ	MRCY	Thu, Mar 18, 2021	68.67	69.62	66.97	67.10
5819	NASDAQ	MRCY	Wed, Mar 17, 2021	69.15	69.68	68.50	69.20
5818	NASDAQ	MRCY	Tue, Mar 16, 2021	69.17	70.45	68.65	69.10
5817	NASDAQ	MRCY	Mon, Mar 15, 2021	66.88	69.88	66.50	69.86
5816	NASDAQ	MRCY	Fri, Mar 12, 2021	65.75	66.70	64.97	66.25
5815	NASDAQ	MRCY	Thu, Mar 11, 2021	66.42	67.18	65.74	65.85
5814	NASDAQ	MRCY	Wed, Mar 10, 2021	64.00	66.08	63.77	65.90
5813	NASDAQ	MRCY	Tue, Mar 9, 2021	62.02	64.40	61.65	63.39
5812	NASDAQ	MRCY	Mon, Mar 8, 2021	62.80	63.75	61.13	61.26
5811	NASDAQ	MRCY	Fri, Mar 5, 2021	64.13	64.13	59.88	62.54
5810	NASDAQ	MRCY	Thu, Mar 4, 2021	66.01	66.11	62.60	63.54
5809	NASDAQ	MRCY	Wed, Mar 3, 2021	68.20	68.52	66.06	66.16
5808	NASDAQ	MRCY	Tue, Mar 2, 2021	68.69	68.91	67.47	68.18
5807	NASDAQ	MRCY	Mon, Mar 1, 2021	66.68	68.80	65.75	68.18
5806	NASDAQ	MRCY	Fri, Feb 26, 2021	65.58	65.86	63.45	65.36
5805	NASDAQ	MRCY	Thu, Feb 25, 2021	67.45	67.98	65.19	65.57
5804	NASDAQ	MRCY	Wed, Feb 24, 2021	68.15	69.52	67.44	68.25
5803	NASDAQ	MRCY	Tue, Feb 23, 2021	70.02	70.02	68.05	68.10
5802	NASDAQ	MRCY	Mon, Feb 22, 2021	70.69	71.21	70.01	70.73
5801	NASDAQ	MRCY	Fri, Feb 19, 2021	71.82	72.15	70.40	70.84
5800	NASDAQ	MRCY	Thu, Feb 18, 2021	71.54	71.75	70.13	71.36
5799	NASDAQ	MRCY	Wed, Feb 17, 2021	72.14	72.40	71.19	71.77
5798	NASDAQ	MRCY	Tue, Feb 16, 2021	75.70	75.73	72.24	72.51
5797	NASDAQ	MRCY	Fri, Feb 12, 2021	74.46	75.10	73.86	74.95
5796	NASDAQ	MRCY	Thu, Feb 11, 2021	74.46	75.67	74.15	74.89
5795	NASDAQ	MRCY	Wed, Feb 10, 2021	74.61	75.56	73.61	74.49
5794	NASDAQ	MRCY	Tue, Feb 9, 2021	75.43	75.71	74.29	74.91
5793	NASDAQ	MRCY	Mon, Feb 8, 2021	75.05	76.00	74.62	75.00
5792	NASDAQ	MRCY	Fri, Feb 5, 2021	73.57	76.86	73.57	74.92
5791	NASDAQ	MRCY	Thu, Feb 4, 2021	71.32	73.78	70.86	73.20
5790	NASDAQ	MRCY	Wed, Feb 3, 2021	76.65	76.65	69.03	70.79
5789	NASDAQ	MRCY	Tue, Feb 2, 2021	71.50	75.13	70.96	74.99
5788	NASDAQ	MRCY	Mon, Feb 1, 2021	71.25	71.56	69.84	70.63
5787	NASDAQ	MRCY	Fri, Jan 29, 2021	73.81	73.99	70.80	71.06
5786	NASDAQ	MRCY	Thu, Jan 28, 2021	72.76	74.25	72.02	73.51
5785	NASDAQ	MRCY	Wed, Jan 27, 2021	74.02	74.74	71.31	71.98
5784	NASDAQ	MRCY	Tue, Jan 26, 2021	79.10	79.30	75.28	75.57
5783	NASDAQ	MRCY	Mon, Jan 25, 2021	79.45	80.02	78.64	78.97
5782	NASDAQ	MRCY	Fri, Jan 22, 2021	79.57	80.92	79.25	79.44
5781	NASDAQ	MRCY	Thu, Jan 21, 2021	80.63	81.55	78.75	79.49
5780	NASDAQ	MRCY	Wed, Jan 20, 2021	79.99	81.39	79.59	80.71
5779	NASDAQ	MRCY	Tue, Jan 19, 2021	78.99	80.08	77.77	79.99
5778	NASDAQ	MRCY	Fri, Jan 15, 2021	80.34	82.14	78.02	78.37
5777	NASDAQ	MRCY	Thu, Jan 14, 2021	80.96	84.74	79.89	80.18
5776	NASDAQ	MRCY	Wed, Jan 13, 2021	81.09	81.79	80.27	80.92
5775	NASDAQ	MRCY	Tue, Jan 12, 2021	81.08	82.61	80.85	81.00
5774	NASDAQ	MRCY	Mon, Jan 11, 2021	79.69	81.82	79.69	80.57
5773	NASDAQ	MRCY	Fri, Jan 8, 2021	80.04	81.00	78.91	79.83
5772	NASDAQ	MRCY	Thu, Jan 7, 2021	85.22	85.22	79.47	79.50
5771	NASDAQ	MRCY	Wed, Jan 6, 2021	86.07	86.63	84.24	85.00
5770	NASDAQ	MRCY	Tue, Jan 5, 2021	83.94	85.92	83.54	85.49
5769	NASDAQ	MRCY	Mon, Jan 4, 2021	88.13	88.80	82.85	84.44
5768	NASDAQ	MRCY	Thu, Dec 31, 2020	87.42	88.96	87.20	88.06
5767	NASDAQ	MRCY	Wed, Dec 30, 2020	85.59	88.41	85.57	87.68
5766	NASDAQ	MRCY	Tue, Dec 29, 2020	87.57	88.00	85.59	86.13
5765	NASDAQ	MRCY	Mon, Dec 28, 2020	87.25	88.08	83.78	87.54
5764	NASDAQ	MRCY	Thu, Dec 24, 2020	87.71	87.75	86.41	86.64
5763	NASDAQ	MRCY	Wed, Dec 23, 2020	85.67	87.61	85.18	87.59
5762	NASDAQ	MRCY	Tue, Dec 22, 2020	83.29	85.17	83.08	85.06
5761	NASDAQ	MRCY	Mon, Dec 21, 2020	81.94	83.97	81.23	83.04
5760	NASDAQ	MRCY	Fri, Dec 18, 2020	83.72	84.83	81.80	83.00
5759	NASDAQ	MRCY	Thu, Dec 17, 2020	82.42	84.65	81.69	84.32
5758	NASDAQ	MRCY	Wed, Dec 16, 2020	82.76	83.73	80.66	82.08
5757	NASDAQ	MRCY	Tue, Dec 15, 2020	81.00	82.11	79.36	81.84
5756	NASDAQ	MRCY	Mon, Dec 14, 2020	80.23	81.54	79.15	80.10
5755	NASDAQ	MRCY	Fri, Dec 11, 2020	79.23	80.88	79.23	80.36
5754	NASDAQ	MRCY	Thu, Dec 10, 2020	80.55	82.00	79.39	79.89
5753	NASDAQ	MRCY	Wed, Dec 9, 2020	80.35	80.84	77.98	80.45
5752	NASDAQ	MRCY	Tue, Dec 8, 2020	77.50	81.02	77.50	80.65
5751	NASDAQ	MRCY	Mon, Dec 7, 2020	74.00	77.30	73.73	77.25
5750	NASDAQ	MRCY	Fri, Dec 4, 2020	71.76	74.19	71.76	74.19
5749	NASDAQ	MRCY	Thu, Dec 3, 2020	71.70	73.45	71.55	72.03
5748	NASDAQ	MRCY	Wed, Dec 2, 2020	72.16	72.16	70.35	71.72
5747	NASDAQ	MRCY	Tue, Dec 1, 2020	71.48	73.33	71.46	72.55
5746	NASDAQ	MRCY	Mon, Nov 30, 2020	71.10	71.81	70.25	71.22
5745	NASDAQ	MRCY	Fri, Nov 27, 2020	72.05	72.32	70.51	70.86
5744	NASDAQ	MRCY	Wed, Nov 25, 2020	71.72	72.50	70.79	71.85
5743	NASDAQ	MRCY	Tue, Nov 24, 2020	71.10	71.69	70.31	71.59
5742	NASDAQ	MRCY	Mon, Nov 23, 2020	69.62	70.50	68.87	70.27
5741	NASDAQ	MRCY	Fri, Nov 20, 2020	68.77	69.40	68.35	69.26
5740	NASDAQ	MRCY	Thu, Nov 19, 2020	66.91	68.34	66.00	68.17
5739	NASDAQ	MRCY	Wed, Nov 18, 2020	68.98	69.21	66.88	67.10
5738	NASDAQ	MRCY	Tue, Nov 17, 2020	68.01	69.54	67.97	68.67
5737	NASDAQ	MRCY	Mon, Nov 16, 2020	69.70	69.80	67.03	68.72
5736	NASDAQ	MRCY	Fri, Nov 13, 2020	68.58	69.55	68.30	69.07
5735	NASDAQ	MRCY	Thu, Nov 12, 2020	69.23	69.50	67.72	68.33
5734	NASDAQ	MRCY	Wed, Nov 11, 2020	70.69	70.69	68.66	69.40
5733	NASDAQ	MRCY	Tue, Nov 10, 2020	69.05	71.20	68.31	69.93
5732	NASDAQ	MRCY	Mon, Nov 9, 2020	74.85	75.36	68.45	68.68
5731	NASDAQ	MRCY	Fri, Nov 6, 2020	72.26	72.27	69.76	69.83
5730	NASDAQ	MRCY	Thu, Nov 5, 2020	71.36	72.51	70.65	71.90
5729	NASDAQ	MRCY	Wed, Nov 4, 2020	69.97	72.85	68.22	70.99
5728	NASDAQ	MRCY	Tue, Nov 3, 2020	73.03	75.07	72.64	74.23
5727	NASDAQ	MRCY	Mon, Nov 2, 2020	69.80	72.30	69.45	71.97
5726	NASDAQ	MRCY	Fri, Oct 30, 2020	70.90	71.90	68.07	68.88
5725	NASDAQ	MRCY	Thu, Oct 29, 2020	70.16	71.44	70.01	71.03
5724	NASDAQ	MRCY	Wed, Oct 28, 2020	71.76	72.46	70.47	70.54
5723	NASDAQ	MRCY	Tue, Oct 27, 2020	75.01	75.51	72.96	73.01
5722	NASDAQ	MRCY	Mon, Oct 26, 2020	76.44	76.55	74.60	75.16
5721	NASDAQ	MRCY	Fri, Oct 23, 2020	77.67	78.17	76.71	77.21
5720	NASDAQ	MRCY	Thu, Oct 22, 2020	76.58	78.31	76.58	77.35
5719	NASDAQ	MRCY	Wed, Oct 21, 2020	76.23	76.95	75.73	76.49
5718	NASDAQ	MRCY	Tue, Oct 20, 2020	76.80	78.67	76.11	76.12
5717	NASDAQ	MRCY	Mon, Oct 19, 2020	78.07	79.18	76.26	76.46
5716	NASDAQ	MRCY	Fri, Oct 16, 2020	77.49	78.38	77.11	78.10
5715	NASDAQ	MRCY	Thu, Oct 15, 2020	76.48	77.30	76.00	76.89
5714	NASDAQ	MRCY	Wed, Oct 14, 2020	76.81	78.54	76.81	77.21
5713	NASDAQ	MRCY	Tue, Oct 13, 2020	78.19	78.79	76.79	76.89
5712	NASDAQ	MRCY	Mon, Oct 12, 2020	78.82	79.34	78.49	78.70
5711	NASDAQ	MRCY	Fri, Oct 9, 2020	77.23	78.81	77.23	78.51
5710	NASDAQ	MRCY	Thu, Oct 8, 2020	76.27	77.09	74.99	76.77
5709	NASDAQ	MRCY	Wed, Oct 7, 2020	77.33	78.11	75.53	75.62
5708	NASDAQ	MRCY	Tue, Oct 6, 2020	77.55	78.55	76.41	76.74
5707	NASDAQ	MRCY	Mon, Oct 5, 2020	77.53	78.60	76.79	77.17
5706	NASDAQ	MRCY	Fri, Oct 2, 2020	75.00	77.35	74.92	77.10
5705	NASDAQ	MRCY	Thu, Oct 1, 2020	76.92	77.97	76.05	76.57
5704	NASDAQ	MRCY	Wed, Sep 30, 2020	79.17	79.58	76.99	77.46
5703	NASDAQ	MRCY	Tue, Sep 29, 2020	78.08	79.68	77.30	78.59
5702	NASDAQ	MRCY	Mon, Sep 28, 2020	78.39	79.64	78.39	78.61
5701	NASDAQ	MRCY	Fri, Sep 25, 2020	75.61	78.11	75.17	77.86
5700	NASDAQ	MRCY	Thu, Sep 24, 2020	77.23	77.32	74.61	76.00
5699	NASDAQ	MRCY	Wed, Sep 23, 2020	76.74	77.97	76.40	76.99
5698	NASDAQ	MRCY	Tue, Sep 22, 2020	76.36	77.03	75.54	76.79
5697	NASDAQ	MRCY	Mon, Sep 21, 2020	74.32	76.43	73.36	76.20
5696	NASDAQ	MRCY	Fri, Sep 18, 2020	73.83	75.60	73.42	75.27
5695	NASDAQ	MRCY	Thu, Sep 17, 2020	70.97	74.34	70.73	73.91
5694	NASDAQ	MRCY	Wed, Sep 16, 2020	68.06	69.85	67.53	69.55
5693	NASDAQ	MRCY	Tue, Sep 15, 2020	67.45	67.92	66.37	67.66
5692	NASDAQ	MRCY	Mon, Sep 14, 2020	66.65	68.31	66.37	67.50
5691	NASDAQ	MRCY	Fri, Sep 11, 2020	67.11	68.03	66.33	66.65
5690	NASDAQ	MRCY	Thu, Sep 10, 2020	68.81	69.95	66.97	67.04
5689	NASDAQ	MRCY	Wed, Sep 9, 2020	69.32	69.41	68.16	68.81
5688	NASDAQ	MRCY	Tue, Sep 8, 2020	70.00	70.76	68.64	68.78
5687	NASDAQ	MRCY	Fri, Sep 4, 2020	75.35	75.86	70.92	70.98
5686	NASDAQ	MRCY	Thu, Sep 3, 2020	77.73	77.85	74.27	74.69
5685	NASDAQ	MRCY	Wed, Sep 2, 2020	76.64	77.88	76.61	77.63
5684	NASDAQ	MRCY	Tue, Sep 1, 2020	75.57	76.56	74.97	76.55
5683	NASDAQ	MRCY	Mon, Aug 31, 2020	74.55	76.42	74.55	75.74
5682	NASDAQ	MRCY	Fri, Aug 28, 2020	74.81	75.14	74.07	75.00
5681	NASDAQ	MRCY	Thu, Aug 27, 2020	74.63	75.28	74.15	74.39
5680	NASDAQ	MRCY	Wed, Aug 26, 2020	75.68	75.68	74.03	74.63
5679	NASDAQ	MRCY	Tue, Aug 25, 2020	76.36	77.27	75.40	75.71
5678	NASDAQ	MRCY	Mon, Aug 24, 2020	76.38	77.14	75.38	76.29
5677	NASDAQ	MRCY	Fri, Aug 21, 2020	75.85	76.33	75.11	75.88
5676	NASDAQ	MRCY	Thu, Aug 20, 2020	76.35	76.75	75.58	75.83
5675	NASDAQ	MRCY	Wed, Aug 19, 2020	77.16	77.84	76.25	77.15
5674	NASDAQ	MRCY	Tue, Aug 18, 2020	77.58	78.27	76.61	76.77
5673	NASDAQ	MRCY	Mon, Aug 17, 2020	79.89	80.37	77.72	77.86
5672	NASDAQ	MRCY	Fri, Aug 14, 2020	79.32	80.23	79.01	79.89
5671	NASDAQ	MRCY	Thu, Aug 13, 2020	79.45	80.32	79.08	79.65
5670	NASDAQ	MRCY	Wed, Aug 12, 2020	80.13	80.46	79.22	79.70
5669	NASDAQ	MRCY	Tue, Aug 11, 2020	80.12	80.96	79.18	79.47
5668	NASDAQ	MRCY	Mon, Aug 10, 2020	79.28	80.39	78.93	79.19
5667	NASDAQ	MRCY	Fri, Aug 7, 2020	80.58	82.00	78.86	79.27
5666	NASDAQ	MRCY	Thu, Aug 6, 2020	79.01	79.99	77.87	79.06
5665	NASDAQ	MRCY	Wed, Aug 5, 2020	75.01	79.29	73.36	78.85
5664	NASDAQ	MRCY	Tue, Aug 4, 2020	78.76	79.38	78.04	78.44
5663	NASDAQ	MRCY	Mon, Aug 3, 2020	77.70	79.53	76.53	78.84
5662	NASDAQ	MRCY	Fri, Jul 31, 2020	77.63	78.27	76.07	77.43
5661	NASDAQ	MRCY	Thu, Jul 30, 2020	76.00	78.44	75.81	77.57
5660	NASDAQ	MRCY	Wed, Jul 29, 2020	76.02	77.45	75.58	77.12
5659	NASDAQ	MRCY	Tue, Jul 28, 2020	76.56	77.34	75.43	75.47
5658	NASDAQ	MRCY	Mon, Jul 27, 2020	77.11	77.69	75.84	76.47
5657	NASDAQ	MRCY	Fri, Jul 24, 2020	78.49	78.60	76.56	77.22
5656	NASDAQ	MRCY	Thu, Jul 23, 2020	78.53	80.83	78.07	78.81
5655	NASDAQ	MRCY	Wed, Jul 22, 2020	76.85	78.82	76.83	78.65
5654	NASDAQ	MRCY	Tue, Jul 21, 2020	77.28	78.69	76.75	77.00
5653	NASDAQ	MRCY	Mon, Jul 20, 2020	76.38	77.43	75.33	76.44
5652	NASDAQ	MRCY	Fri, Jul 17, 2020	75.13	77.03	75.05	76.48
5651	NASDAQ	MRCY	Thu, Jul 16, 2020	74.25	75.37	74.03	74.74
5650	NASDAQ	MRCY	Wed, Jul 15, 2020	73.79	75.42	72.79	74.73
5649	NASDAQ	MRCY	Tue, Jul 14, 2020	70.89	72.36	70.23	72.36
5648	NASDAQ	MRCY	Mon, Jul 13, 2020	73.62	74.47	70.67	70.73
5647	NASDAQ	MRCY	Fri, Jul 10, 2020	73.46	75.17	72.65	73.11
5646	NASDAQ	MRCY	Thu, Jul 9, 2020	75.91	75.91	72.61	73.45
5645	NASDAQ	MRCY	Wed, Jul 8, 2020	78.94	81.32	76.05	76.34
5644	NASDAQ	MRCY	Tue, Jul 7, 2020	79.00	80.84	78.07	78.17
5643	NASDAQ	MRCY	Mon, Jul 6, 2020	81.68	81.71	79.67	79.80
5642	NASDAQ	MRCY	Thu, Jul 2, 2020	82.82	83.18	80.09	80.27
5641	NASDAQ	MRCY	Wed, Jul 1, 2020	79.24	81.62	78.74	81.23
5640	NASDAQ	MRCY	Tue, Jun 30, 2020	77.83	78.90	76.61	78.66
5639	NASDAQ	MRCY	Mon, Jun 29, 2020	79.61	79.61	76.27	78.04
5638	NASDAQ	MRCY	Fri, Jun 26, 2020	73.39	79.97	73.30	78.47
5637	NASDAQ	MRCY	Thu, Jun 25, 2020	72.13	74.18	70.69	73.90
5636	NASDAQ	MRCY	Wed, Jun 24, 2020	75.52	76.13	72.50	73.15
5635	NASDAQ	MRCY	Tue, Jun 23, 2020	79.14	79.14	76.28	76.88
5634	NASDAQ	MRCY	Mon, Jun 22, 2020	76.06	78.37	75.13	78.30
5633	NASDAQ	MRCY	Fri, Jun 19, 2020	79.15	79.58	74.80	76.61
5632	NASDAQ	MRCY	Thu, Jun 18, 2020	79.99	80.12	77.80	78.18
5631	NASDAQ	MRCY	Wed, Jun 17, 2020	82.34	83.01	79.67	80.68
5630	NASDAQ	MRCY	Tue, Jun 16, 2020	82.97	83.00	80.19	82.08
5629	NASDAQ	MRCY	Mon, Jun 15, 2020	75.46	79.88	74.76	79.54
5628	NASDAQ	MRCY	Fri, Jun 12, 2020	78.92	79.89	74.76	77.85
5627	NASDAQ	MRCY	Thu, Jun 11, 2020	83.11	83.62	76.63	76.79
5626	NASDAQ	MRCY	Wed, Jun 10, 2020	88.65	88.65	83.58	86.07
5625	NASDAQ	MRCY	Tue, Jun 9, 2020	88.76	89.65	87.24	88.17
5624	NASDAQ	MRCY	Mon, Jun 8, 2020	92.36	92.89	89.00	89.65
5623	NASDAQ	MRCY	Fri, Jun 5, 2020	88.98	92.98	87.46	90.54
5622	NASDAQ	MRCY	Thu, Jun 4, 2020	88.04	89.83	86.31	87.07
5621	NASDAQ	MRCY	Wed, Jun 3, 2020	90.20	90.28	88.60	89.32
5620	NASDAQ	MRCY	Tue, Jun 2, 2020	89.30	90.53	87.38	89.08
5619	NASDAQ	MRCY	Mon, Jun 1, 2020	89.55	90.69	88.03	88.37
5618	NASDAQ	MRCY	Fri, May 29, 2020	89.36	90.17	87.45	89.35
5617	NASDAQ	MRCY	Thu, May 28, 2020	90.32	90.55	87.37	88.74
5616	NASDAQ	MRCY	Wed, May 27, 2020	88.50	88.57	85.12	88.34
5615	NASDAQ	MRCY	Tue, May 26, 2020	87.33	87.94	86.05	86.87
5614	NASDAQ	MRCY	Fri, May 22, 2020	86.53	86.91	83.01	83.85
5613	NASDAQ	MRCY	Thu, May 21, 2020	84.78	86.79	83.72	86.32
5612	NASDAQ	MRCY	Wed, May 20, 2020	84.23	86.02	82.76	84.41
5611	NASDAQ	MRCY	Tue, May 19, 2020	84.61	86.03	81.99	82.04
5610	NASDAQ	MRCY	Mon, May 18, 2020	84.57	86.04	83.75	85.22
5609	NASDAQ	MRCY	Fri, May 15, 2020	81.76	83.08	80.90	81.62
5608	NASDAQ	MRCY	Thu, May 14, 2020	82.80	83.54	80.50	82.01
5607	NASDAQ	MRCY	Wed, May 13, 2020	86.48	86.90	84.06	84.51
5606	NASDAQ	MRCY	Tue, May 12, 2020	90.85	91.05	86.80	86.81
5605	NASDAQ	MRCY	Mon, May 11, 2020	88.99	91.77	88.43	90.85
5604	NASDAQ	MRCY	Fri, May 8, 2020	90.01	91.58	89.63	90.65
5603	NASDAQ	MRCY	Thu, May 7, 2020	88.19	89.39	87.25	88.17
5602	NASDAQ	MRCY	Wed, May 6, 2020	87.38	88.66	86.24	86.91
5601	NASDAQ	MRCY	Tue, May 5, 2020	84.23	88.90	83.76	87.12
5600	NASDAQ	MRCY	Mon, May 4, 2020	86.15	86.15	82.35	84.28
5599	NASDAQ	MRCY	Fri, May 1, 2020	85.62	87.54	82.62	86.62
5598	NASDAQ	MRCY	Thu, Apr 30, 2020	90.41	92.17	87.77	89.16
5597	NASDAQ	MRCY	Wed, Apr 29, 2020	93.98	96.29	87.18	92.80
5596	NASDAQ	MRCY	Tue, Apr 28, 2020	87.76	89.98	84.51	85.00
5595	NASDAQ	MRCY	Mon, Apr 27, 2020	83.30	85.73	82.73	84.91
5594	NASDAQ	MRCY	Fri, Apr 24, 2020	80.11	82.65	78.92	82.21
5593	NASDAQ	MRCY	Thu, Apr 23, 2020	79.61	81.56	79.23	79.82
5592	NASDAQ	MRCY	Wed, Apr 22, 2020	77.80	80.18	76.17	79.58
5591	NASDAQ	MRCY	Tue, Apr 21, 2020	75.96	77.97	74.69	75.89
5590	NASDAQ	MRCY	Mon, Apr 20, 2020	79.72	81.29	78.00	78.12
5589	NASDAQ	MRCY	Fri, Apr 17, 2020	78.84	81.99	78.45	81.47
5588	NASDAQ	MRCY	Thu, Apr 16, 2020	74.93	76.52	73.88	76.15
5587	NASDAQ	MRCY	Wed, Apr 15, 2020	75.91	77.11	73.65	74.85
5586	NASDAQ	MRCY	Tue, Apr 14, 2020	78.28	79.22	75.99	77.86
5585	NASDAQ	MRCY	Mon, Apr 13, 2020	74.58	75.56	72.99	75.22
5584	NASDAQ	MRCY	Thu, Apr 9, 2020	77.92	78.13	74.07	75.09
5583	NASDAQ	MRCY	Wed, Apr 8, 2020	73.34	76.39	71.35	75.73
5582	NASDAQ	MRCY	Tue, Apr 7, 2020	75.14	77.05	71.48	71.93
5581	NASDAQ	MRCY	Mon, Apr 6, 2020	71.73	74.47	70.75	73.97
5580	NASDAQ	MRCY	Fri, Apr 3, 2020	68.42	69.49	66.49	68.38
5579	NASDAQ	MRCY	Thu, Apr 2, 2020	67.54	70.29	65.87	69.03
5578	NASDAQ	MRCY	Wed, Apr 1, 2020	68.01	70.16	67.53	68.26
5577	NASDAQ	MRCY	Tue, Mar 31, 2020	73.52	75.93	70.19	71.34
5576	NASDAQ	MRCY	Mon, Mar 30, 2020	68.61	74.79	68.16	74.23
5575	NASDAQ	MRCY	Fri, Mar 27, 2020	72.27	72.29	67.01	67.83
5574	NASDAQ	MRCY	Thu, Mar 26, 2020	70.21	75.98	69.21	75.62
5573	NASDAQ	MRCY	Wed, Mar 25, 2020	63.48	71.67	61.53	69.17
5572	NASDAQ	MRCY	Tue, Mar 24, 2020	60.12	63.92	56.95	63.62
5571	NASDAQ	MRCY	Mon, Mar 23, 2020	60.20	60.20	52.24	57.10
5570	NASDAQ	MRCY	Fri, Mar 20, 2020	69.48	74.11	60.01	60.30
5569	NASDAQ	MRCY	Thu, Mar 19, 2020	70.66	72.92	65.14	69.55
5568	NASDAQ	MRCY	Wed, Mar 18, 2020	70.12	76.41	68.49	70.99
5567	NASDAQ	MRCY	Tue, Mar 17, 2020	65.11	75.35	64.06	75.06
5566	NASDAQ	MRCY	Mon, Mar 16, 2020	63.85	67.54	61.95	64.55
5565	NASDAQ	MRCY	Fri, Mar 13, 2020	63.97	70.34	62.12	70.34
5564	NASDAQ	MRCY	Thu, Mar 12, 2020	63.38	64.72	60.23	60.90
5563	NASDAQ	MRCY	Wed, Mar 11, 2020	70.35	70.95	67.92	68.99
5562	NASDAQ	MRCY	Tue, Mar 10, 2020	75.09	75.24	68.93	72.38
5561	NASDAQ	MRCY	Mon, Mar 9, 2020	74.02	75.45	72.54	73.33
5560	NASDAQ	MRCY	Fri, Mar 6, 2020	77.09	79.38	75.51	78.91
5559	NASDAQ	MRCY	Thu, Mar 5, 2020	80.18	83.27	79.05	79.93
5558	NASDAQ	MRCY	Wed, Mar 4, 2020	78.94	82.70	77.32	82.53
5557	NASDAQ	MRCY	Tue, Mar 3, 2020	76.16	79.74	75.88	77.78
5556	NASDAQ	MRCY	Mon, Mar 2, 2020	74.25	77.34	72.57	77.20
5555	NASDAQ	MRCY	Fri, Feb 28, 2020	76.93	78.36	72.21	73.46
5554	NASDAQ	MRCY	Thu, Feb 27, 2020	79.92	81.67	78.50	79.44
5553	NASDAQ	MRCY	Wed, Feb 26, 2020	81.41	82.70	80.67	81.64
5552	NASDAQ	MRCY	Tue, Feb 25, 2020	83.61	83.67	80.03	80.81
5551	NASDAQ	MRCY	Mon, Feb 24, 2020	82.26	83.74	82.00	83.29
5550	NASDAQ	MRCY	Fri, Feb 21, 2020	85.53	85.62	84.27	85.09
5549	NASDAQ	MRCY	Thu, Feb 20, 2020	86.18	86.44	84.16	85.69
5548	NASDAQ	MRCY	Wed, Feb 19, 2020	85.98	87.57	85.26	86.47
5547	NASDAQ	MRCY	Tue, Feb 18, 2020	85.62	86.09	84.51	85.58
5546	NASDAQ	MRCY	Fri, Feb 14, 2020	85.76	86.60	85.57	86.05
5545	NASDAQ	MRCY	Thu, Feb 13, 2020	83.44	85.87	83.39	85.69
5544	NASDAQ	MRCY	Wed, Feb 12, 2020	83.83	84.07	82.70	83.63
5543	NASDAQ	MRCY	Tue, Feb 11, 2020	83.49	83.83	82.65	83.28
5542	NASDAQ	MRCY	Mon, Feb 10, 2020	82.12	83.14	81.68	82.93
5541	NASDAQ	MRCY	Fri, Feb 7, 2020	81.92	82.79	81.50	81.98
5540	NASDAQ	MRCY	Thu, Feb 6, 2020	81.23	82.30	80.16	82.20
5539	NASDAQ	MRCY	Wed, Feb 5, 2020	81.30	81.35	79.87	80.93
5538	NASDAQ	MRCY	Tue, Feb 4, 2020	79.00	80.35	78.80	80.32
5537	NASDAQ	MRCY	Mon, Feb 3, 2020	76.34	78.73	76.34	78.26
5536	NASDAQ	MRCY	Fri, Jan 31, 2020	76.62	76.78	75.85	76.75
5535	NASDAQ	MRCY	Thu, Jan 30, 2020	77.00	77.86	75.63	76.99
5534	NASDAQ	MRCY	Wed, Jan 29, 2020	77.58	77.81	73.55	77.51
5533	NASDAQ	MRCY	Tue, Jan 28, 2020	75.88	78.23	75.77	78.00
5532	NASDAQ	MRCY	Mon, Jan 27, 2020	73.80	75.97	72.70	75.52
5531	NASDAQ	MRCY	Fri, Jan 24, 2020	76.69	77.41	74.42	74.90
5530	NASDAQ	MRCY	Thu, Jan 23, 2020	75.23	76.69	74.53	76.41
5529	NASDAQ	MRCY	Wed, Jan 22, 2020	74.68	75.93	74.61	75.32
5528	NASDAQ	MRCY	Tue, Jan 21, 2020	75.30	76.83	74.20	74.57
5527	NASDAQ	MRCY	Fri, Jan 17, 2020	76.30	76.48	75.11	75.38
5526	NASDAQ	MRCY	Thu, Jan 16, 2020	75.59	76.36	75.11	75.80
5525	NASDAQ	MRCY	Wed, Jan 15, 2020	73.72	75.89	73.72	75.10
5524	NASDAQ	MRCY	Tue, Jan 14, 2020	74.29	74.46	72.44	74.05
5523	NASDAQ	MRCY	Mon, Jan 13, 2020	73.42	74.64	73.21	74.57
5522	NASDAQ	MRCY	Fri, Jan 10, 2020	73.31	73.63	71.67	73.20
5521	NASDAQ	MRCY	Thu, Jan 9, 2020	73.38	74.43	72.92	73.44
5520	NASDAQ	MRCY	Wed, Jan 8, 2020	72.50	74.43	72.47	72.86
5519	NASDAQ	MRCY	Tue, Jan 7, 2020	72.52	72.85	71.30	72.41
5518	NASDAQ	MRCY	Mon, Jan 6, 2020	73.07	73.57	72.17	72.85
5517	NASDAQ	MRCY	Fri, Jan 3, 2020	70.18	72.87	69.50	72.68
5516	NASDAQ	MRCY	Thu, Jan 2, 2020	69.72	71.00	69.20	70.99
5515	NASDAQ	MRCY	Tue, Dec 31, 2019	69.83	70.19	68.98	69.11
5514	NASDAQ	MRCY	Mon, Dec 30, 2019	70.42	70.64	69.12	69.83
5513	NASDAQ	MRCY	Fri, Dec 27, 2019	70.85	71.03	69.69	70.30
5512	NASDAQ	MRCY	Thu, Dec 26, 2019	71.61	71.99	70.46	70.67
5511	NASDAQ	MRCY	Tue, Dec 24, 2019	70.92	72.00	70.47	71.74
5510	NASDAQ	MRCY	Mon, Dec 23, 2019	73.58	73.58	70.35	70.75
5509	NASDAQ	MRCY	Fri, Dec 20, 2019	72.71	73.72	72.22	73.23
5508	NASDAQ	MRCY	Thu, Dec 19, 2019	71.19	72.47	70.91	72.34
5507	NASDAQ	MRCY	Wed, Dec 18, 2019	70.49	71.43	70.15	71.31
5506	NASDAQ	MRCY	Tue, Dec 17, 2019	71.45	71.85	69.80	70.54
5505	NASDAQ	MRCY	Mon, Dec 16, 2019	70.98	72.49	70.55	71.54
5504	NASDAQ	MRCY	Fri, Dec 13, 2019	70.52	70.90	69.78	70.83
5503	NASDAQ	MRCY	Thu, Dec 12, 2019	69.39	70.81	69.18	70.72
5502	NASDAQ	MRCY	Wed, Dec 11, 2019	68.63	69.54	68.06	69.31
5501	NASDAQ	MRCY	Tue, Dec 10, 2019	68.26	69.07	67.98	68.53
5500	NASDAQ	MRCY	Mon, Dec 9, 2019	69.79	70.02	68.32	68.41
5499	NASDAQ	MRCY	Fri, Dec 6, 2019	69.12	71.01	69.12	70.00
5498	NASDAQ	MRCY	Thu, Dec 5, 2019	69.99	70.46	68.41	68.48
5497	NASDAQ	MRCY	Wed, Dec 4, 2019	71.47	72.23	69.59	69.90
5496	NASDAQ	MRCY	Tue, Dec 3, 2019	68.62	70.82	67.70	70.75
5495	NASDAQ	MRCY	Mon, Dec 2, 2019	73.41	73.41	68.87	69.10
5494	NASDAQ	MRCY	Fri, Nov 29, 2019	73.49	73.73	72.86	73.25
5493	NASDAQ	MRCY	Wed, Nov 27, 2019	73.13	73.64	72.26	73.59
5492	NASDAQ	MRCY	Tue, Nov 26, 2019	71.41	73.44	70.73	73.19
5491	NASDAQ	MRCY	Mon, Nov 25, 2019	70.36	71.54	70.09	71.14
5490	NASDAQ	MRCY	Fri, Nov 22, 2019	71.80	71.87	69.47	70.21
5489	NASDAQ	MRCY	Thu, Nov 21, 2019	73.14	73.14	71.27	71.48
5488	NASDAQ	MRCY	Wed, Nov 20, 2019	72.04	73.34	72.04	72.91
5487	NASDAQ	MRCY	Tue, Nov 19, 2019	74.20	74.46	72.35	72.51
5486	NASDAQ	MRCY	Mon, Nov 18, 2019	71.96	74.28	71.70	74.06
5485	NASDAQ	MRCY	Fri, Nov 15, 2019	72.83	73.45	72.13	72.25
5484	NASDAQ	MRCY	Thu, Nov 14, 2019	71.43	73.11	71.35	72.53
5483	NASDAQ	MRCY	Wed, Nov 13, 2019	71.46	72.11	70.65	71.71
5482	NASDAQ	MRCY	Tue, Nov 12, 2019	70.81	72.39	70.52	71.83
5481	NASDAQ	MRCY	Mon, Nov 11, 2019	69.96	71.09	69.93	70.56
5480	NASDAQ	MRCY	Fri, Nov 8, 2019	69.85	70.68	69.18	70.48
5479	NASDAQ	MRCY	Thu, Nov 7, 2019	70.63	71.45	69.40	69.85
5478	NASDAQ	MRCY	Wed, Nov 6, 2019	71.25	71.39	69.57	70.45
5477	NASDAQ	MRCY	Tue, Nov 5, 2019	70.50	71.19	69.29	70.92
5476	NASDAQ	MRCY	Mon, Nov 4, 2019	74.78	74.99	69.08	70.25
5475	NASDAQ	MRCY	Fri, Nov 1, 2019	73.77	75.27	73.00	74.60
5474	NASDAQ	MRCY	Thu, Oct 31, 2019	70.40	73.69	70.00	73.66
5473	NASDAQ	MRCY	Wed, Oct 30, 2019	71.50	74.68	70.40	71.03
5472	NASDAQ	MRCY	Tue, Oct 29, 2019	72.19	73.41	71.39	72.09
5471	NASDAQ	MRCY	Mon, Oct 28, 2019	72.84	74.10	72.14	72.30
5470	NASDAQ	MRCY	Fri, Oct 25, 2019	73.07	73.52	72.58	72.76
5469	NASDAQ	MRCY	Thu, Oct 24, 2019	72.62	73.81	72.62	73.40
5468	NASDAQ	MRCY	Wed, Oct 23, 2019	70.70	72.47	70.01	72.42
5467	NASDAQ	MRCY	Tue, Oct 22, 2019	71.64	71.66	69.69	71.02
5466	NASDAQ	MRCY	Mon, Oct 21, 2019	72.10	73.09	71.62	71.68
5465	NASDAQ	MRCY	Fri, Oct 18, 2019	72.89	73.43	71.08	71.83
5464	NASDAQ	MRCY	Thu, Oct 17, 2019	75.96	75.96	72.66	72.87
5463	NASDAQ	MRCY	Wed, Oct 16, 2019	75.15	76.58	74.40	75.48
5462	NASDAQ	MRCY	Tue, Oct 15, 2019	75.30	76.28	74.84	75.60
5461	NASDAQ	MRCY	Mon, Oct 14, 2019	75.60	77.12	74.38	75.01
5460	NASDAQ	MRCY	Fri, Oct 11, 2019	75.03	76.08	74.71	75.59
5459	NASDAQ	MRCY	Thu, Oct 10, 2019	73.67	75.35	73.28	74.23
5458	NASDAQ	MRCY	Wed, Oct 9, 2019	73.39	73.95	73.01	73.60
5457	NASDAQ	MRCY	Tue, Oct 8, 2019	73.13	73.67	72.57	72.76
5456	NASDAQ	MRCY	Mon, Oct 7, 2019	74.40	74.58	72.67	73.23
5455	NASDAQ	MRCY	Fri, Oct 4, 2019	75.19	75.43	73.19	75.02
5454	NASDAQ	MRCY	Thu, Oct 3, 2019	73.24	76.19	71.24	75.08
5453	NASDAQ	MRCY	Wed, Oct 2, 2019	77.50	77.83	75.01	77.44
5452	NASDAQ	MRCY	Tue, Oct 1, 2019	81.30	82.13	77.10	77.53
5451	NASDAQ	MRCY	Mon, Sep 30, 2019	81.11	82.00	80.54	81.17
5450	NASDAQ	MRCY	Fri, Sep 27, 2019	83.43	83.46	80.59	81.11
5449	NASDAQ	MRCY	Thu, Sep 26, 2019	83.51	84.12	82.58	82.85
5448	NASDAQ	MRCY	Wed, Sep 25, 2019	82.65	83.89	81.49	83.59
5447	NASDAQ	MRCY	Tue, Sep 24, 2019	84.25	85.43	82.90	83.03
5446	NASDAQ	MRCY	Mon, Sep 23, 2019	83.08	84.25	82.60	83.61
5445	NASDAQ	MRCY	Fri, Sep 20, 2019	82.91	83.70	82.30	83.21
5444	NASDAQ	MRCY	Thu, Sep 19, 2019	83.71	84.46	82.72	82.99
5443	NASDAQ	MRCY	Wed, Sep 18, 2019	83.46	84.94	82.80	83.81
5442	NASDAQ	MRCY	Tue, Sep 17, 2019	83.94	84.26	82.18	83.63
5441	NASDAQ	MRCY	Mon, Sep 16, 2019	81.33	84.06	81.33	83.77
5440	NASDAQ	MRCY	Fri, Sep 13, 2019	81.45	82.29	80.05	81.23
5439	NASDAQ	MRCY	Thu, Sep 12, 2019	79.87	81.68	78.77	81.35
5438	NASDAQ	MRCY	Wed, Sep 11, 2019	77.00	79.44	76.06	79.42
5437	NASDAQ	MRCY	Tue, Sep 10, 2019	83.28	83.28	76.79	76.87
5436	NASDAQ	MRCY	Mon, Sep 9, 2019	85.89	85.93	83.23	83.89
5435	NASDAQ	MRCY	Fri, Sep 6, 2019	87.11	87.65	85.29	85.54
5434	NASDAQ	MRCY	Thu, Sep 5, 2019	85.76	87.86	85.48	87.00
5433	NASDAQ	MRCY	Wed, Sep 4, 2019	84.51	85.65	84.23	85.09
5432	NASDAQ	MRCY	Tue, Sep 3, 2019	84.65	85.60	83.25	84.21
5431	NASDAQ	MRCY	Fri, Aug 30, 2019	86.17	86.17	84.34	85.63
5430	NASDAQ	MRCY	Thu, Aug 29, 2019	86.60	86.88	84.96	85.44
5429	NASDAQ	MRCY	Wed, Aug 28, 2019	84.28	85.79	83.17	85.46
5428	NASDAQ	MRCY	Tue, Aug 27, 2019	85.20	85.63	83.80	84.34
5427	NASDAQ	MRCY	Mon, Aug 26, 2019	85.50	86.45	84.50	85.18
5426	NASDAQ	MRCY	Fri, Aug 23, 2019	87.32	88.22	84.26	84.66
5425	NASDAQ	MRCY	Thu, Aug 22, 2019	89.22	89.44	87.16	87.87
5424	NASDAQ	MRCY	Wed, Aug 21, 2019	86.94	89.14	86.39	88.75
5423	NASDAQ	MRCY	Tue, Aug 20, 2019	85.98	86.82	85.16	86.43
5422	NASDAQ	MRCY	Mon, Aug 19, 2019	84.99	86.35	84.00	86.26
5421	NASDAQ	MRCY	Fri, Aug 16, 2019	82.75	84.01	82.23	83.85
5420	NASDAQ	MRCY	Thu, Aug 15, 2019	83.52	83.68	82.41	82.84
5419	NASDAQ	MRCY	Wed, Aug 14, 2019	82.13	84.00	81.80	83.12
5418	NASDAQ	MRCY	Tue, Aug 13, 2019	81.30	83.75	81.30	83.68
5417	NASDAQ	MRCY	Mon, Aug 12, 2019	82.15	82.15	80.93	81.24
5416	NASDAQ	MRCY	Fri, Aug 9, 2019	83.03	83.21	81.50	82.38
5415	NASDAQ	MRCY	Thu, Aug 8, 2019	81.53	83.80	81.40	82.00
5414	NASDAQ	MRCY	Wed, Aug 7, 2019	77.30	80.99	76.87	80.75
5413	NASDAQ	MRCY	Tue, Aug 6, 2019	77.84	78.97	76.59	77.96
5412	NASDAQ	MRCY	Mon, Aug 5, 2019	78.03	78.32	75.75	77.21
5411	NASDAQ	MRCY	Fri, Aug 2, 2019	78.46	80.09	75.76	79.89
5410	NASDAQ	MRCY	Thu, Aug 1, 2019	81.77	82.00	79.39	80.12
5409	NASDAQ	MRCY	Wed, Jul 31, 2019	75.00	82.98	74.21	81.52
5408	NASDAQ	MRCY	Tue, Jul 30, 2019	68.74	71.68	68.25	71.43
5407	NASDAQ	MRCY	Mon, Jul 29, 2019	71.31	71.50	69.16	69.38
5406	NASDAQ	MRCY	Fri, Jul 26, 2019	69.70	71.18	69.53	70.99
5405	NASDAQ	MRCY	Thu, Jul 25, 2019	70.90	71.40	69.69	69.80
5404	NASDAQ	MRCY	Wed, Jul 24, 2019	70.09	70.97	67.58	70.80
5403	NASDAQ	MRCY	Tue, Jul 23, 2019	72.19	72.19	70.41	70.48
5402	NASDAQ	MRCY	Mon, Jul 22, 2019	72.29	73.27	71.58	71.98
5401	NASDAQ	MRCY	Fri, Jul 19, 2019	71.48	73.24	71.48	71.95
5400	NASDAQ	MRCY	Thu, Jul 18, 2019	70.36	71.75	70.24	71.57
5399	NASDAQ	MRCY	Wed, Jul 17, 2019	71.32	71.32	70.23	70.47
5398	NASDAQ	MRCY	Tue, Jul 16, 2019	71.30	72.06	70.87	71.32
5397	NASDAQ	MRCY	Mon, Jul 15, 2019	72.50	72.53	71.13	71.49
5396	NASDAQ	MRCY	Fri, Jul 12, 2019	71.90	72.82	71.45	72.22
5395	NASDAQ	MRCY	Thu, Jul 11, 2019	69.89	72.40	69.63	71.86
5394	NASDAQ	MRCY	Wed, Jul 10, 2019	69.95	70.61	68.99	69.60
5393	NASDAQ	MRCY	Tue, Jul 9, 2019	67.85	69.89	67.40	69.80
5392	NASDAQ	MRCY	Mon, Jul 8, 2019	69.14	69.14	68.12	68.31
5391	NASDAQ	MRCY	Fri, Jul 5, 2019	69.72	70.22	68.55	69.61
5390	NASDAQ	MRCY	Wed, Jul 3, 2019	70.00	70.74	69.36	70.14
5389	NASDAQ	MRCY	Tue, Jul 2, 2019	69.12	70.49	68.79	69.99
5388	NASDAQ	MRCY	Mon, Jul 1, 2019	70.97	71.74	68.00	68.92
5387	NASDAQ	MRCY	Fri, Jun 28, 2019	67.68	70.71	67.57	70.35
5386	NASDAQ	MRCY	Thu, Jun 27, 2019	67.18	67.93	66.90	67.58
5385	NASDAQ	MRCY	Wed, Jun 26, 2019	67.01	67.59	66.41	67.03
5384	NASDAQ	MRCY	Tue, Jun 25, 2019	68.54	68.75	66.58	66.77
5383	NASDAQ	MRCY	Mon, Jun 24, 2019	69.40	69.77	68.64	68.68
5382	NASDAQ	MRCY	Fri, Jun 21, 2019	69.21	69.87	67.64	69.44
5381	NASDAQ	MRCY	Thu, Jun 20, 2019	69.40	69.93	68.74	69.68
5380	NASDAQ	MRCY	Wed, Jun 19, 2019	68.91	69.40	67.20	68.37
5379	NASDAQ	MRCY	Tue, Jun 18, 2019	68.15	69.44	67.75	68.93
5378	NASDAQ	MRCY	Mon, Jun 17, 2019	66.78	68.32	66.78	67.50
5377	NASDAQ	MRCY	Fri, Jun 14, 2019	68.85	69.29	66.66	66.73
5376	NASDAQ	MRCY	Thu, Jun 13, 2019	68.52	69.05	67.30	69.01
5375	NASDAQ	MRCY	Wed, Jun 12, 2019	67.69	68.63	67.43	68.32
5374	NASDAQ	MRCY	Tue, Jun 11, 2019	69.42	70.18	66.89	67.86
5373	NASDAQ	MRCY	Mon, Jun 10, 2019	68.90	70.17	68.65	69.04
5372	NASDAQ	MRCY	Fri, Jun 7, 2019	68.83	69.44	67.99	68.52
5371	NASDAQ	MRCY	Thu, Jun 6, 2019	68.14	68.59	66.50	68.53
5370	NASDAQ	MRCY	Wed, Jun 5, 2019	66.94	68.68	66.80	68.12
5369	NASDAQ	MRCY	Tue, Jun 4, 2019	65.36	66.58	64.60	66.46
5368	NASDAQ	MRCY	Mon, Jun 3, 2019	68.30	68.80	64.03	64.46
5367	NASDAQ	MRCY	Fri, May 31, 2019	68.86	69.58	68.07	68.76
5366	NASDAQ	MRCY	Thu, May 30, 2019	69.34	69.99	68.19	69.72
5365	NASDAQ	MRCY	Wed, May 29, 2019	69.68	70.75	69.10	69.19
5364	NASDAQ	MRCY	Tue, May 28, 2019	69.44	70.23	69.00	69.73
5363	NASDAQ	MRCY	Fri, May 24, 2019	69.01	69.88	68.65	69.12
5362	NASDAQ	MRCY	Thu, May 23, 2019	67.70	68.95	66.75	68.77
5361	NASDAQ	MRCY	Wed, May 22, 2019	70.14	72.00	69.46	70.96
5360	NASDAQ	MRCY	Tue, May 21, 2019	70.64	71.20	67.01	70.86
5359	NASDAQ	MRCY	Mon, May 20, 2019	72.24	73.18	71.81	72.86
5358	NASDAQ	MRCY	Fri, May 17, 2019	73.47	74.49	72.85	72.94
5357	NASDAQ	MRCY	Thu, May 16, 2019	74.37	75.60	73.69	73.96
5356	NASDAQ	MRCY	Wed, May 15, 2019	72.26	74.09	72.00	73.91
5355	NASDAQ	MRCY	Tue, May 14, 2019	72.60	73.76	71.53	72.82
5354	NASDAQ	MRCY	Mon, May 13, 2019	72.94	73.56	71.50	72.07
5353	NASDAQ	MRCY	Fri, May 10, 2019	75.14	76.00	72.85	74.56
5352	NASDAQ	MRCY	Thu, May 9, 2019	72.96	75.84	72.65	75.36
5351	NASDAQ	MRCY	Wed, May 8, 2019	73.29	74.75	73.29	73.66
5350	NASDAQ	MRCY	Tue, May 7, 2019	74.57	75.53	72.81	73.52
5349	NASDAQ	MRCY	Mon, May 6, 2019	72.00	75.59	71.36	75.55
5348	NASDAQ	MRCY	Fri, May 3, 2019	71.56	73.72	69.80	73.58
5347	NASDAQ	MRCY	Thu, May 2, 2019	73.69	74.61	71.38	71.87
5346	NASDAQ	MRCY	Wed, May 1, 2019	77.97	79.83	73.48	74.16
5345	NASDAQ	MRCY	Tue, Apr 30, 2019	72.50	73.64	72.50	73.02
5344	NASDAQ	MRCY	Mon, Apr 29, 2019	72.50	73.06	71.29	72.36
5343	NASDAQ	MRCY	Fri, Apr 26, 2019	72.70	73.43	71.64	72.28
5342	NASDAQ	MRCY	Thu, Apr 25, 2019	72.71	72.96	69.05	72.50
5341	NASDAQ	MRCY	Wed, Apr 24, 2019	72.06	74.26	71.56	73.05
5340	NASDAQ	MRCY	Tue, Apr 23, 2019	71.42	73.40	71.05	71.91
5339	NASDAQ	MRCY	Mon, Apr 22, 2019	68.04	71.01	68.01	70.37
5338	NASDAQ	MRCY	Thu, Apr 18, 2019	66.49	67.45	66.02	67.25
5337	NASDAQ	MRCY	Wed, Apr 17, 2019	66.98	67.17	65.82	66.70
5336	NASDAQ	MRCY	Tue, Apr 16, 2019	65.74	66.91	65.24	66.60
5335	NASDAQ	MRCY	Mon, Apr 15, 2019	66.35	66.70	65.17	65.69
5334	NASDAQ	MRCY	Fri, Apr 12, 2019	65.66	66.87	65.28	66.13
5333	NASDAQ	MRCY	Thu, Apr 11, 2019	66.14	66.73	65.08	65.33
5332	NASDAQ	MRCY	Wed, Apr 10, 2019	65.32	66.64	64.80	66.10
5331	NASDAQ	MRCY	Tue, Apr 9, 2019	65.94	66.10	64.80	64.98
5330	NASDAQ	MRCY	Mon, Apr 8, 2019	65.96	66.50	64.58	65.83
5329	NASDAQ	MRCY	Fri, Apr 5, 2019	64.11	65.93	63.50	65.86
5328	NASDAQ	MRCY	Thu, Apr 4, 2019	64.46	64.96	63.39	63.79
5327	NASDAQ	MRCY	Wed, Apr 3, 2019	64.83	65.12	63.94	64.38
5326	NASDAQ	MRCY	Tue, Apr 2, 2019	64.18	64.46	63.61	63.94
5325	NASDAQ	MRCY	Mon, Apr 1, 2019	64.47	65.84	63.57	64.35
5324	NASDAQ	MRCY	Fri, Mar 29, 2019	64.23	65.29	63.55	64.08
5323	NASDAQ	MRCY	Thu, Mar 28, 2019	63.02	64.17	62.61	63.74
5322	NASDAQ	MRCY	Wed, Mar 27, 2019	62.26	63.22	61.57	62.83
5321	NASDAQ	MRCY	Tue, Mar 26, 2019	63.05	63.36	61.96	62.28
5320	NASDAQ	MRCY	Mon, Mar 25, 2019	62.95	63.38	61.51	62.54
5319	NASDAQ	MRCY	Fri, Mar 22, 2019	64.43	65.47	62.68	62.69
5318	NASDAQ	MRCY	Thu, Mar 21, 2019	62.29	65.17	62.29	64.59
5317	NASDAQ	MRCY	Wed, Mar 20, 2019	62.06	63.52	61.50	62.51
5316	NASDAQ	MRCY	Tue, Mar 19, 2019	62.74	63.14	61.91	62.00
5315	NASDAQ	MRCY	Mon, Mar 18, 2019	62.40	63.71	61.70	62.62
5314	NASDAQ	MRCY	Fri, Mar 15, 2019	59.81	62.35	59.11	62.21
5313	NASDAQ	MRCY	Thu, Mar 14, 2019	59.86	60.89	59.13	59.81
5312	NASDAQ	MRCY	Wed, Mar 13, 2019	59.81	60.59	58.84	59.86
5311	NASDAQ	MRCY	Tue, Mar 12, 2019	58.57	59.90	58.30	59.42
5310	NASDAQ	MRCY	Mon, Mar 11, 2019	59.56	59.56	57.71	58.72
5309	NASDAQ	MRCY	Fri, Mar 8, 2019	59.14	59.75	58.53	59.55
5308	NASDAQ	MRCY	Thu, Mar 7, 2019	60.67	60.67	59.28	59.67
5307	NASDAQ	MRCY	Wed, Mar 6, 2019	61.89	62.22	60.15	60.89
5306	NASDAQ	MRCY	Tue, Mar 5, 2019	61.13	62.29	60.92	61.94
5305	NASDAQ	MRCY	Mon, Mar 4, 2019	64.91	65.29	61.22	61.62
5304	NASDAQ	MRCY	Fri, Mar 1, 2019	64.17	65.14	63.48	64.71
5303	NASDAQ	MRCY	Thu, Feb 28, 2019	64.02	64.67	63.41	63.52
5302	NASDAQ	MRCY	Wed, Feb 27, 2019	63.11	64.38	62.88	64.01
5301	NASDAQ	MRCY	Tue, Feb 26, 2019	65.08	65.70	63.33	63.62
5300	NASDAQ	MRCY	Mon, Feb 25, 2019	65.31	65.98	64.60	65.31
5299	NASDAQ	MRCY	Fri, Feb 22, 2019	64.98	65.20	64.27	64.73
5298	NASDAQ	MRCY	Thu, Feb 21, 2019	65.61	67.85	64.25	64.62
5297	NASDAQ	MRCY	Wed, Feb 20, 2019	64.79	65.95	64.76	65.87
5296	NASDAQ	MRCY	Tue, Feb 19, 2019	64.01	65.03	64.00	64.71
5295	NASDAQ	MRCY	Fri, Feb 15, 2019	62.84	64.42	62.66	64.33
5294	NASDAQ	MRCY	Thu, Feb 14, 2019	61.59	62.85	60.52	62.60
5293	NASDAQ	MRCY	Wed, Feb 13, 2019	62.83	62.90	61.70	62.00
5292	NASDAQ	MRCY	Tue, Feb 12, 2019	63.05	63.05	60.75	62.86
5291	NASDAQ	MRCY	Mon, Feb 11, 2019	62.99	63.23	61.92	62.52
5290	NASDAQ	MRCY	Fri, Feb 8, 2019	62.82	63.51	62.05	62.80
5289	NASDAQ	MRCY	Thu, Feb 7, 2019	62.55	63.49	61.55	63.07
5288	NASDAQ	MRCY	Wed, Feb 6, 2019	60.44	62.59	60.44	62.54
5287	NASDAQ	MRCY	Tue, Feb 5, 2019	61.15	61.74	60.32	61.00
5286	NASDAQ	MRCY	Mon, Feb 4, 2019	58.03	61.21	57.51	60.85
5285	NASDAQ	MRCY	Fri, Feb 1, 2019	58.99	59.61	57.85	58.11
5284	NASDAQ	MRCY	Thu, Jan 31, 2019	59.00	59.82	58.16	58.63
5283	NASDAQ	MRCY	Wed, Jan 30, 2019	55.89	60.85	54.60	58.26
5282	NASDAQ	MRCY	Tue, Jan 29, 2019	48.91	51.34	48.60	50.62
5281	NASDAQ	MRCY	Mon, Jan 28, 2019	48.17	49.03	47.73	49.03
5280	NASDAQ	MRCY	Fri, Jan 25, 2019	48.34	48.88	48.19	48.50
5279	NASDAQ	MRCY	Thu, Jan 24, 2019	48.10	48.94	47.89	48.22
5278	NASDAQ	MRCY	Wed, Jan 23, 2019	48.20	48.95	47.58	47.83
5277	NASDAQ	MRCY	Tue, Jan 22, 2019	48.52	48.75	47.12	47.99
5276	NASDAQ	MRCY	Fri, Jan 18, 2019	48.49	49.91	48.49	48.97
5275	NASDAQ	MRCY	Thu, Jan 17, 2019	47.94	48.73	47.79	48.34
5274	NASDAQ	MRCY	Wed, Jan 16, 2019	47.40	48.57	46.41	48.08
5273	NASDAQ	MRCY	Tue, Jan 15, 2019	47.26	47.66	46.81	47.31
5272	NASDAQ	MRCY	Mon, Jan 14, 2019	47.85	48.22	46.90	47.09
5271	NASDAQ	MRCY	Fri, Jan 11, 2019	47.66	48.20	47.35	48.11
5270	NASDAQ	MRCY	Thu, Jan 10, 2019	47.14	48.28	46.73	47.95
5269	NASDAQ	MRCY	Wed, Jan 9, 2019	47.69	48.22	45.04	47.30
5268	NASDAQ	MRCY	Tue, Jan 8, 2019	46.18	47.64	45.89	47.49
5267	NASDAQ	MRCY	Mon, Jan 7, 2019	45.50	46.68	44.97	45.68
5266	NASDAQ	MRCY	Fri, Jan 4, 2019	43.98	45.84	43.95	45.40
5265	NASDAQ	MRCY	Thu, Jan 3, 2019	45.26	45.26	43.01	43.11
5264	NASDAQ	MRCY	Wed, Jan 2, 2019	46.67	47.01	45.41	45.67
5263	NASDAQ	MRCY	Mon, Dec 31, 2018	46.66	47.35	46.14	47.29
5262	NASDAQ	MRCY	Fri, Dec 28, 2018	46.16	47.15	45.62	46.28
5261	NASDAQ	MRCY	Thu, Dec 27, 2018	43.01	46.01	43.01	45.94
5260	NASDAQ	MRCY	Wed, Dec 26, 2018	42.00	43.98	41.16	43.96
5259	NASDAQ	MRCY	Mon, Dec 24, 2018	43.24	43.24	41.49	41.61
5258	NASDAQ	MRCY	Fri, Dec 21, 2018	44.58	44.67	43.07	43.54
5257	NASDAQ	MRCY	Thu, Dec 20, 2018	46.22	46.42	43.50	44.73
5256	NASDAQ	MRCY	Wed, Dec 19, 2018	48.57	48.92	46.17	46.42
5255	NASDAQ	MRCY	Tue, Dec 18, 2018	48.45	49.36	47.72	48.37
5254	NASDAQ	MRCY	Mon, Dec 17, 2018	48.20	49.15	47.50	48.10
5253	NASDAQ	MRCY	Fri, Dec 14, 2018	48.03	49.00	46.73	48.38
5252	NASDAQ	MRCY	Thu, Dec 13, 2018	50.45	50.79	47.45	48.41
5251	NASDAQ	MRCY	Wed, Dec 12, 2018	49.57	50.81	48.98	50.12
5250	NASDAQ	MRCY	Tue, Dec 11, 2018	49.74	49.96	48.73	48.88
5249	NASDAQ	MRCY	Mon, Dec 10, 2018	48.22	49.59	47.33	49.11
5248	NASDAQ	MRCY	Fri, Dec 7, 2018	48.34	49.94	47.69	48.21
5247	NASDAQ	MRCY	Thu, Dec 6, 2018	48.90	48.98	45.78	48.32
5246	NASDAQ	MRCY	Tue, Dec 4, 2018	51.54	51.91	48.90	49.03
5245	NASDAQ	MRCY	Mon, Dec 3, 2018	52.66	52.99	50.99	51.69
5244	NASDAQ	MRCY	Fri, Nov 30, 2018	50.84	51.92	49.95	51.81
5243	NASDAQ	MRCY	Thu, Nov 29, 2018	51.06	51.74	50.21	50.90
5242	NASDAQ	MRCY	Wed, Nov 28, 2018	49.23	51.33	48.77	51.27
5241	NASDAQ	MRCY	Tue, Nov 27, 2018	48.81	49.30	47.83	48.80
5240	NASDAQ	MRCY	Mon, Nov 26, 2018	48.06	49.57	47.80	49.39
5239	NASDAQ	MRCY	Fri, Nov 23, 2018	46.73	48.32	46.73	47.61
5238	NASDAQ	MRCY	Wed, Nov 21, 2018	47.30	48.25	46.57	47.47
5237	NASDAQ	MRCY	Tue, Nov 20, 2018	46.44	47.22	45.30	46.78
5236	NASDAQ	MRCY	Mon, Nov 19, 2018	49.58	49.58	47.14	47.25
5235	NASDAQ	MRCY	Fri, Nov 16, 2018	49.41	50.16	49.02	49.72
5234	NASDAQ	MRCY	Thu, Nov 15, 2018	48.49	50.14	48.28	50.00
5233	NASDAQ	MRCY	Wed, Nov 14, 2018	48.20	49.16	48.13	48.50
5232	NASDAQ	MRCY	Tue, Nov 13, 2018	48.90	49.29	47.63	47.88
5231	NASDAQ	MRCY	Mon, Nov 12, 2018	50.83	50.83	48.61	48.65
5230	NASDAQ	MRCY	Fri, Nov 9, 2018	52.36	52.36	50.62	50.96
5229	NASDAQ	MRCY	Thu, Nov 8, 2018	51.49	52.87	51.13	52.52
5228	NASDAQ	MRCY	Wed, Nov 7, 2018	48.61	51.82	48.00	51.70
5227	NASDAQ	MRCY	Tue, Nov 6, 2018	47.95	48.71	47.11	48.55
5226	NASDAQ	MRCY	Mon, Nov 5, 2018	47.96	48.71	47.14	47.87
5225	NASDAQ	MRCY	Fri, Nov 2, 2018	47.58	49.41	47.58	47.99
5224	NASDAQ	MRCY	Thu, Nov 1, 2018	47.06	47.78	46.60	47.19
5223	NASDAQ	MRCY	Wed, Oct 31, 2018	46.45	49.11	45.81	46.86
5222	NASDAQ	MRCY	Tue, Oct 30, 2018	43.55	45.56	43.21	45.28
5221	NASDAQ	MRCY	Mon, Oct 29, 2018	45.85	46.54	42.78	43.54
5220	NASDAQ	MRCY	Fri, Oct 26, 2018	44.78	45.73	44.28	45.37
5219	NASDAQ	MRCY	Thu, Oct 25, 2018	45.40	46.72	43.87	45.46
5218	NASDAQ	MRCY	Wed, Oct 24, 2018	46.34	46.73	45.19	45.30
5217	NASDAQ	MRCY	Tue, Oct 23, 2018	46.01	46.79	45.23	46.33
5216	NASDAQ	MRCY	Mon, Oct 22, 2018	46.36	47.03	46.02	46.74
5215	NASDAQ	MRCY	Fri, Oct 19, 2018	47.04	47.44	45.81	46.38
5214	NASDAQ	MRCY	Thu, Oct 18, 2018	47.00	48.20	46.50	46.92
5213	NASDAQ	MRCY	Wed, Oct 17, 2018	49.90	50.64	46.79	47.90
5212	NASDAQ	MRCY	Tue, Oct 16, 2018	50.49	51.64	49.79	51.49
5211	NASDAQ	MRCY	Mon, Oct 15, 2018	50.03	50.75	49.68	50.31
5210	NASDAQ	MRCY	Fri, Oct 12, 2018	50.86	51.58	49.32	49.98
5209	NASDAQ	MRCY	Thu, Oct 11, 2018	51.44	52.51	49.98	50.12
5208	NASDAQ	MRCY	Wed, Oct 10, 2018	54.02	54.83	51.49	51.75
5207	NASDAQ	MRCY	Tue, Oct 9, 2018	54.39	55.29	53.93	54.19
5206	NASDAQ	MRCY	Mon, Oct 8, 2018	54.39	55.00	53.85	54.62
5205	NASDAQ	MRCY	Fri, Oct 5, 2018	55.26	55.82	54.14	54.63
5204	NASDAQ	MRCY	Thu, Oct 4, 2018	55.41	55.46	54.78	55.01
5203	NASDAQ	MRCY	Wed, Oct 3, 2018	54.30	55.38	53.93	54.49
5202	NASDAQ	MRCY	Tue, Oct 2, 2018	54.08	54.86	53.89	54.22
5201	NASDAQ	MRCY	Mon, Oct 1, 2018	55.56	55.80	53.71	53.98
5200	NASDAQ	MRCY	Fri, Sep 28, 2018	55.08	55.75	54.63	55.32
5199	NASDAQ	MRCY	Thu, Sep 27, 2018	54.82	55.40	54.47	55.09
5198	NASDAQ	MRCY	Wed, Sep 26, 2018	53.87	55.19	53.74	54.84
5197	NASDAQ	MRCY	Tue, Sep 25, 2018	52.75	54.00	52.37	53.92
5196	NASDAQ	MRCY	Mon, Sep 24, 2018	52.96	54.19	52.45	52.74
5195	NASDAQ	MRCY	Fri, Sep 21, 2018	52.39	54.18	52.34	52.96
5194	NASDAQ	MRCY	Thu, Sep 20, 2018	55.71	55.87	52.07	52.28
5193	NASDAQ	MRCY	Wed, Sep 19, 2018	56.52	56.68	55.26	55.41
5192	NASDAQ	MRCY	Tue, Sep 18, 2018	56.21	57.26	56.06	56.45
5191	NASDAQ	MRCY	Mon, Sep 17, 2018	55.06	56.00	54.35	55.97
5190	NASDAQ	MRCY	Fri, Sep 14, 2018	54.49	55.53	54.14	55.36
5189	NASDAQ	MRCY	Thu, Sep 13, 2018	54.51	55.03	53.89	54.73
5188	NASDAQ	MRCY	Wed, Sep 12, 2018	56.26	56.45	54.05	54.39
5187	NASDAQ	MRCY	Tue, Sep 11, 2018	55.70	56.64	55.00	56.45
5186	NASDAQ	MRCY	Mon, Sep 10, 2018	54.50	55.90	54.38	55.74
5185	NASDAQ	MRCY	Fri, Sep 7, 2018	54.42	55.31	53.80	54.31
5184	NASDAQ	MRCY	Thu, Sep 6, 2018	54.45	54.92	54.19	54.42
5183	NASDAQ	MRCY	Wed, Sep 5, 2018	54.77	54.77	53.78	54.46
5182	NASDAQ	MRCY	Tue, Sep 4, 2018	54.23	55.38	54.20	54.60
5181	NASDAQ	MRCY	Fri, Aug 31, 2018	53.78	54.57	53.44	54.51
5180	NASDAQ	MRCY	Thu, Aug 30, 2018	53.17	54.01	53.09	53.87
5179	NASDAQ	MRCY	Wed, Aug 29, 2018	52.96	53.60	51.58	53.21
5178	NASDAQ	MRCY	Tue, Aug 28, 2018	52.45	52.90	52.02	52.73
5177	NASDAQ	MRCY	Mon, Aug 27, 2018	52.17	53.70	51.97	52.44
5176	NASDAQ	MRCY	Fri, Aug 24, 2018	51.49	52.04	51.31	51.85
5175	NASDAQ	MRCY	Thu, Aug 23, 2018	50.37	51.70	50.37	51.24
5174	NASDAQ	MRCY	Wed, Aug 22, 2018	50.86	51.04	50.50	50.77
5173	NASDAQ	MRCY	Tue, Aug 21, 2018	50.57	51.21	49.89	50.87
5172	NASDAQ	MRCY	Mon, Aug 20, 2018	50.10	51.06	49.54	50.74
5171	NASDAQ	MRCY	Fri, Aug 17, 2018	49.46	50.29	48.86	50.06
5170	NASDAQ	MRCY	Thu, Aug 16, 2018	49.42	50.01	47.71	49.60
5169	NASDAQ	MRCY	Wed, Aug 15, 2018	49.66	50.18	49.06	49.43
5168	NASDAQ	MRCY	Tue, Aug 14, 2018	49.65	50.86	48.83	50.08
5167	NASDAQ	MRCY	Mon, Aug 13, 2018	49.66	49.95	48.95	49.52
5166	NASDAQ	MRCY	Fri, Aug 10, 2018	48.66	49.86	48.46	49.57
5165	NASDAQ	MRCY	Thu, Aug 9, 2018	48.40	49.68	48.25	49.02
5164	NASDAQ	MRCY	Wed, Aug 8, 2018	48.98	48.98	48.29	48.39
5163	NASDAQ	MRCY	Tue, Aug 7, 2018	48.60	49.27	47.74	48.85
5162	NASDAQ	MRCY	Mon, Aug 6, 2018	47.54	48.63	47.32	48.51
5161	NASDAQ	MRCY	Fri, Aug 3, 2018	49.28	49.68	47.71	47.75
5160	NASDAQ	MRCY	Thu, Aug 2, 2018	48.76	50.35	48.45	49.92
5159	NASDAQ	MRCY	Wed, Aug 1, 2018	43.50	51.09	43.50	48.80
5158	NASDAQ	MRCY	Tue, Jul 31, 2018	40.02	41.79	39.73	41.73
5157	NASDAQ	MRCY	Mon, Jul 30, 2018	40.82	41.53	39.60	39.82
5156	NASDAQ	MRCY	Fri, Jul 27, 2018	41.54	41.89	40.65	40.80
5155	NASDAQ	MRCY	Thu, Jul 26, 2018	39.69	41.90	39.67	41.53
5154	NASDAQ	MRCY	Wed, Jul 25, 2018	39.30	39.77	38.36	39.64
5153	NASDAQ	MRCY	Tue, Jul 24, 2018	40.55	40.77	39.11	39.16
5152	NASDAQ	MRCY	Mon, Jul 23, 2018	41.15	41.15	40.19	40.29
5151	NASDAQ	MRCY	Fri, Jul 20, 2018	41.45	41.86	40.46	41.14
5150	NASDAQ	MRCY	Thu, Jul 19, 2018	41.74	42.14	41.27	41.60
5149	NASDAQ	MRCY	Wed, Jul 18, 2018	41.05	41.82	40.73	41.69
5148	NASDAQ	MRCY	Tue, Jul 17, 2018	40.71	41.47	40.05	41.06
5147	NASDAQ	MRCY	Mon, Jul 16, 2018	40.84	41.13	40.26	40.79
5146	NASDAQ	MRCY	Fri, Jul 13, 2018	40.66	41.23	40.61	40.71
5145	NASDAQ	MRCY	Thu, Jul 12, 2018	40.64	41.09	39.29	40.65
5144	NASDAQ	MRCY	Wed, Jul 11, 2018	40.35	40.58	39.85	40.38
5143	NASDAQ	MRCY	Tue, Jul 10, 2018	40.35	40.82	40.13	40.51
5142	NASDAQ	MRCY	Mon, Jul 9, 2018	40.00	40.38	39.64	40.26
5141	NASDAQ	MRCY	Fri, Jul 6, 2018	39.38	39.99	39.18	39.91
5140	NASDAQ	MRCY	Thu, Jul 5, 2018	38.78	39.35	38.47	39.32
5139	NASDAQ	MRCY	Tue, Jul 3, 2018	38.77	38.86	38.15	38.54
5138	NASDAQ	MRCY	Mon, Jul 2, 2018	37.88	38.58	37.55	38.54
5137	NASDAQ	MRCY	Fri, Jun 29, 2018	37.85	38.46	37.64	38.06
5136	NASDAQ	MRCY	Thu, Jun 28, 2018	37.36	37.99	36.97	37.80
5135	NASDAQ	MRCY	Wed, Jun 27, 2018	37.73	37.99	37.42	37.42
5134	NASDAQ	MRCY	Tue, Jun 26, 2018	37.53	37.93	37.26	37.63
5133	NASDAQ	MRCY	Mon, Jun 25, 2018	37.63	37.95	37.20	37.52
5132	NASDAQ	MRCY	Fri, Jun 22, 2018	37.99	38.35	37.45	37.81
5131	NASDAQ	MRCY	Thu, Jun 21, 2018	37.07	37.90	37.07	37.87
5130	NASDAQ	MRCY	Wed, Jun 20, 2018	35.76	37.57	35.76	37.22
5129	NASDAQ	MRCY	Tue, Jun 19, 2018	36.32	36.47	35.57	35.70
5128	NASDAQ	MRCY	Mon, Jun 18, 2018	36.13	37.12	35.65	36.54
5127	NASDAQ	MRCY	Fri, Jun 15, 2018	36.55	37.05	36.25	36.34
5126	NASDAQ	MRCY	Thu, Jun 14, 2018	37.18	37.33	36.51	36.65
5125	NASDAQ	MRCY	Wed, Jun 13, 2018	37.80	37.81	36.73	36.97
5124	NASDAQ	MRCY	Tue, Jun 12, 2018	38.68	38.82	37.01	37.87
5123	NASDAQ	MRCY	Mon, Jun 11, 2018	38.69	39.16	36.34	38.64
5122	NASDAQ	MRCY	Fri, Jun 8, 2018	37.36	38.83	37.36	38.69
5121	NASDAQ	MRCY	Thu, Jun 7, 2018	37.58	37.77	36.97	37.51
5120	NASDAQ	MRCY	Wed, Jun 6, 2018	37.99	38.28	37.12	37.59
5119	NASDAQ	MRCY	Tue, Jun 5, 2018	37.77	38.32	37.44	37.92
5118	NASDAQ	MRCY	Mon, Jun 4, 2018	37.39	37.68	36.69	37.65
5117	NASDAQ	MRCY	Fri, Jun 1, 2018	37.09	38.09	37.00	37.20
5116	NASDAQ	MRCY	Thu, May 31, 2018	37.34	37.87	36.03	36.93
5115	NASDAQ	MRCY	Wed, May 30, 2018	37.00	37.35	36.60	37.31
5114	NASDAQ	MRCY	Tue, May 29, 2018	36.02	36.93	35.95	36.81
5113	NASDAQ	MRCY	Fri, May 25, 2018	36.13	36.40	35.83	36.22
5112	NASDAQ	MRCY	Thu, May 24, 2018	35.62	36.52	35.59	36.34
5111	NASDAQ	MRCY	Wed, May 23, 2018	35.24	35.96	34.92	35.49
5110	NASDAQ	MRCY	Tue, May 22, 2018	35.50	35.50	35.11	35.37
5109	NASDAQ	MRCY	Mon, May 21, 2018	35.74	35.93	35.13	35.48
5108	NASDAQ	MRCY	Fri, May 18, 2018	35.95	36.19	35.42	35.57
5107	NASDAQ	MRCY	Thu, May 17, 2018	35.26	35.98	35.08	35.85
5106	NASDAQ	MRCY	Wed, May 16, 2018	34.50	35.48	33.52	35.24
5105	NASDAQ	MRCY	Tue, May 15, 2018	34.25	34.75	34.10	34.57
5104	NASDAQ	MRCY	Mon, May 14, 2018	34.42	34.93	34.22	34.42
5103	NASDAQ	MRCY	Fri, May 11, 2018	34.44	35.14	33.94	34.69
5102	NASDAQ	MRCY	Thu, May 10, 2018	34.63	34.63	33.57	34.29
5101	NASDAQ	MRCY	Wed, May 9, 2018	34.75	35.78	34.26	34.52
5100	NASDAQ	MRCY	Tue, May 8, 2018	33.73	34.70	33.65	34.42
5099	NASDAQ	MRCY	Mon, May 7, 2018	32.22	33.87	30.11	33.53
5098	NASDAQ	MRCY	Fri, May 4, 2018	32.33	32.54	31.50	32.21
5097	NASDAQ	MRCY	Thu, May 3, 2018	31.46	32.96	30.52	32.57
5096	NASDAQ	MRCY	Wed, May 2, 2018	32.26	32.77	31.68	31.72
5095	NASDAQ	MRCY	Tue, May 1, 2018	31.98	32.53	31.15	32.45
5094	NASDAQ	MRCY	Mon, Apr 30, 2018	33.00	33.89	31.90	32.08
5093	NASDAQ	MRCY	Fri, Apr 27, 2018	36.34	36.34	32.84	33.01
5092	NASDAQ	MRCY	Thu, Apr 26, 2018	34.26	37.49	34.00	36.26
5091	NASDAQ	MRCY	Wed, Apr 25, 2018	38.25	39.26	32.18	34.91
5090	NASDAQ	MRCY	Tue, Apr 24, 2018	45.86	46.00	42.58	42.93
5089	NASDAQ	MRCY	Mon, Apr 23, 2018	45.22	45.65	44.86	45.42
5088	NASDAQ	MRCY	Fri, Apr 20, 2018	44.92	45.68	44.66	44.99
5087	NASDAQ	MRCY	Thu, Apr 19, 2018	43.94	45.22	43.19	44.98
5086	NASDAQ	MRCY	Wed, Apr 18, 2018	45.90	45.90	42.67	44.67
5085	NASDAQ	MRCY	Tue, Apr 17, 2018	46.22	46.50	45.66	46.01
5084	NASDAQ	MRCY	Mon, Apr 16, 2018	46.48	46.60	45.66	45.91
5083	NASDAQ	MRCY	Fri, Apr 13, 2018	47.53	47.53	46.03	46.30
5082	NASDAQ	MRCY	Thu, Apr 12, 2018	47.17	47.65	46.97	47.02
5081	NASDAQ	MRCY	Wed, Apr 11, 2018	46.53	47.11	46.53	46.94
5080	NASDAQ	MRCY	Tue, Apr 10, 2018	46.73	47.01	45.98	46.65
5079	NASDAQ	MRCY	Mon, Apr 9, 2018	47.82	47.82	45.85	45.86
5078	NASDAQ	MRCY	Fri, Apr 6, 2018	48.57	49.35	47.28	47.56
5077	NASDAQ	MRCY	Thu, Apr 5, 2018	48.76	49.14	48.12	49.07
5076	NASDAQ	MRCY	Wed, Apr 4, 2018	47.03	48.54	46.70	48.27
5075	NASDAQ	MRCY	Tue, Apr 3, 2018	48.25	48.62	47.67	47.70
5074	NASDAQ	MRCY	Mon, Apr 2, 2018	48.01	48.34	47.17	47.97
5073	NASDAQ	MRCY	Thu, Mar 29, 2018	47.36	49.18	46.68	48.32
5072	NASDAQ	MRCY	Wed, Mar 28, 2018	47.34	47.40	46.55	47.18
5071	NASDAQ	MRCY	Tue, Mar 27, 2018	46.09	47.85	45.91	47.17
5070	NASDAQ	MRCY	Mon, Mar 26, 2018	45.41	45.92	44.30	45.85
5069	NASDAQ	MRCY	Fri, Mar 23, 2018	45.30	45.97	44.66	44.71
5068	NASDAQ	MRCY	Thu, Mar 22, 2018	46.92	47.83	45.32	45.33
5067	NASDAQ	MRCY	Wed, Mar 21, 2018	47.37	48.51	47.37	47.52
5066	NASDAQ	MRCY	Tue, Mar 20, 2018	47.08	47.94	46.82	47.41
5065	NASDAQ	MRCY	Mon, Mar 19, 2018	47.99	48.10	46.38	47.07
5064	NASDAQ	MRCY	Fri, Mar 16, 2018	47.60	48.50	47.40	48.37
5063	NASDAQ	MRCY	Thu, Mar 15, 2018	48.04	48.63	47.38	47.61
5062	NASDAQ	MRCY	Wed, Mar 14, 2018	50.01	50.01	47.89	48.14
5061	NASDAQ	MRCY	Tue, Mar 13, 2018	50.22	50.42	49.50	49.86
5060	NASDAQ	MRCY	Mon, Mar 12, 2018	50.00	50.92	49.73	50.18
5059	NASDAQ	MRCY	Fri, Mar 9, 2018	49.40	49.95	48.24	49.73
5058	NASDAQ	MRCY	Thu, Mar 8, 2018	48.16	49.00	47.84	48.90
5057	NASDAQ	MRCY	Wed, Mar 7, 2018	47.20	48.10	47.20	48.01
5056	NASDAQ	MRCY	Tue, Mar 6, 2018	47.84	47.84	46.78	47.48
5055	NASDAQ	MRCY	Mon, Mar 5, 2018	47.00	47.73	46.22	47.47
5054	NASDAQ	MRCY	Fri, Mar 2, 2018	45.37	47.48	45.16	47.33
5053	NASDAQ	MRCY	Thu, Mar 1, 2018	46.05	46.70	45.45	45.95
5052	NASDAQ	MRCY	Wed, Feb 28, 2018	47.04	47.21	45.89	45.97
5051	NASDAQ	MRCY	Tue, Feb 27, 2018	47.94	48.24	46.74	46.78
5050	NASDAQ	MRCY	Mon, Feb 26, 2018	46.79	48.01	46.79	47.94
5049	NASDAQ	MRCY	Fri, Feb 23, 2018	46.70	46.74	46.12	46.70
5048	NASDAQ	MRCY	Thu, Feb 22, 2018	46.13	46.79	45.80	46.33
5047	NASDAQ	MRCY	Wed, Feb 21, 2018	45.96	46.47	45.12	45.95
5046	NASDAQ	MRCY	Tue, Feb 20, 2018	45.54	45.82	44.95	45.31
5045	NASDAQ	MRCY	Fri, Feb 16, 2018	45.30	46.43	45.07	45.86
5044	NASDAQ	MRCY	Thu, Feb 15, 2018	44.48	45.49	43.69	45.46
5043	NASDAQ	MRCY	Wed, Feb 14, 2018	43.94	45.04	43.87	44.36
5042	NASDAQ	MRCY	Tue, Feb 13, 2018	44.22	44.86	44.05	44.41
5041	NASDAQ	MRCY	Mon, Feb 12, 2018	45.26	45.36	43.31	44.34
5040	NASDAQ	MRCY	Fri, Feb 9, 2018	41.99	45.88	41.64	45.00
5039	NASDAQ	MRCY	Thu, Feb 8, 2018	45.04	45.32	41.79	41.82
5038	NASDAQ	MRCY	Wed, Feb 7, 2018	44.25	45.26	43.91	44.82
5037	NASDAQ	MRCY	Tue, Feb 6, 2018	42.25	44.56	42.06	44.30
5036	NASDAQ	MRCY	Mon, Feb 5, 2018	46.08	46.27	43.38	43.42
5035	NASDAQ	MRCY	Fri, Feb 2, 2018	47.98	47.98	46.15	46.65
5034	NASDAQ	MRCY	Thu, Feb 1, 2018	47.69	48.84	47.52	48.22
5033	NASDAQ	MRCY	Wed, Jan 31, 2018	48.01	48.39	47.45	48.02
5032	NASDAQ	MRCY	Tue, Jan 30, 2018	47.88	48.63	47.87	48.00
5031	NASDAQ	MRCY	Mon, Jan 29, 2018	46.53	48.55	46.45	48.19
5030	NASDAQ	MRCY	Fri, Jan 26, 2018	46.52	46.62	45.48	46.61
5029	NASDAQ	MRCY	Thu, Jan 25, 2018	47.36	47.61	46.05	46.39
5028	NASDAQ	MRCY	Wed, Jan 24, 2018	48.00	48.98	45.75	47.11
5027	NASDAQ	MRCY	Tue, Jan 23, 2018	48.78	49.44	48.29	49.04
5026	NASDAQ	MRCY	Mon, Jan 22, 2018	50.55	50.55	48.39	49.26
5025	NASDAQ	MRCY	Fri, Jan 19, 2018	51.31	51.60	50.37	50.55
5024	NASDAQ	MRCY	Thu, Jan 18, 2018	51.71	51.97	50.92	51.26
5023	NASDAQ	MRCY	Wed, Jan 17, 2018	51.63	51.93	51.38	51.71
5022	NASDAQ	MRCY	Tue, Jan 16, 2018	51.48	52.59	51.16	51.23
5021	NASDAQ	MRCY	Fri, Jan 12, 2018	51.40	51.53	50.95	51.46
5020	NASDAQ	MRCY	Thu, Jan 11, 2018	51.67	51.83	51.05	51.32
5019	NASDAQ	MRCY	Wed, Jan 10, 2018	51.12	51.59	50.73	51.52
5018	NASDAQ	MRCY	Tue, Jan 9, 2018	51.25	51.48	50.90	51.19
5017	NASDAQ	MRCY	Mon, Jan 8, 2018	51.03	51.65	50.85	51.26
5016	NASDAQ	MRCY	Fri, Jan 5, 2018	50.41	51.33	50.37	51.10
5015	NASDAQ	MRCY	Thu, Jan 4, 2018	50.84	50.92	49.91	50.08
5014	NASDAQ	MRCY	Wed, Jan 3, 2018	50.04	50.63	49.84	50.45
5013	NASDAQ	MRCY	Tue, Jan 2, 2018	51.07	51.41	49.74	50.20
5012	NASDAQ	MRCY	Fri, Dec 29, 2017	51.65	51.84	51.13	51.35
5011	NASDAQ	MRCY	Thu, Dec 28, 2017	51.34	51.60	50.82	51.59
5010	NASDAQ	MRCY	Wed, Dec 27, 2017	51.66	51.96	50.92	51.30
5009	NASDAQ	MRCY	Tue, Dec 26, 2017	51.90	52.03	51.25	51.65
5008	NASDAQ	MRCY	Fri, Dec 22, 2017	52.24	52.31	51.80	52.04
5007	NASDAQ	MRCY	Thu, Dec 21, 2017	52.48	52.78	51.93	52.08
5006	NASDAQ	MRCY	Wed, Dec 20, 2017	52.28	52.49	51.56	52.03
5005	NASDAQ	MRCY	Tue, Dec 19, 2017	54.37	55.00	51.97	52.13
5004	NASDAQ	MRCY	Mon, Dec 18, 2017	53.55	54.90	53.24	53.99
5003	NASDAQ	MRCY	Fri, Dec 15, 2017	50.50	53.80	50.32	52.99
5002	NASDAQ	MRCY	Thu, Dec 14, 2017	50.25	50.87	49.78	50.37
5001	NASDAQ	MRCY	Wed, Dec 13, 2017	48.13	50.32	48.00	50.29
5000	NASDAQ	MRCY	Tue, Dec 12, 2017	49.16	49.25	47.69	48.12
4999	NASDAQ	MRCY	Mon, Dec 11, 2017	51.05	51.64	49.05	49.06
4998	NASDAQ	MRCY	Fri, Dec 8, 2017	51.60	52.10	51.12	51.17
4997	NASDAQ	MRCY	Thu, Dec 7, 2017	51.71	51.98	50.93	51.34
4996	NASDAQ	MRCY	Wed, Dec 6, 2017	50.98	51.92	50.85	51.70
4995	NASDAQ	MRCY	Tue, Dec 5, 2017	51.02	51.67	50.72	50.97
4994	NASDAQ	MRCY	Mon, Dec 4, 2017	52.49	52.49	50.57	50.86
4993	NASDAQ	MRCY	Fri, Dec 1, 2017	51.62	51.99	49.63	51.79
4992	NASDAQ	MRCY	Thu, Nov 30, 2017	52.07	52.57	51.36	52.19
4991	NASDAQ	MRCY	Wed, Nov 29, 2017	52.75	52.82	51.50	51.84
4990	NASDAQ	MRCY	Tue, Nov 28, 2017	51.83	52.64	51.64	52.61
4989	NASDAQ	MRCY	Mon, Nov 27, 2017	52.34	52.45	51.38	51.64
4988	NASDAQ	MRCY	Fri, Nov 24, 2017	52.44	52.44	51.85	52.34
4987	NASDAQ	MRCY	Wed, Nov 22, 2017	52.68	53.19	51.85	52.29
4986	NASDAQ	MRCY	Tue, Nov 21, 2017	51.72	53.74	51.67	53.01
4985	NASDAQ	MRCY	Mon, Nov 20, 2017	50.62	51.14	49.95	51.09
4984	NASDAQ	MRCY	Fri, Nov 17, 2017	50.93	51.50	50.14	50.68
4983	NASDAQ	MRCY	Thu, Nov 16, 2017	49.78	51.30	49.51	51.23
4982	NASDAQ	MRCY	Wed, Nov 15, 2017	49.44	50.02	49.34	49.68
4981	NASDAQ	MRCY	Tue, Nov 14, 2017	48.82	49.91	48.68	49.75
4980	NASDAQ	MRCY	Mon, Nov 13, 2017	49.00	49.48	48.48	48.98
4979	NASDAQ	MRCY	Fri, Nov 10, 2017	49.06	49.31	48.37	48.96
4978	NASDAQ	MRCY	Thu, Nov 9, 2017	48.72	49.55	48.18	49.51
4977	NASDAQ	MRCY	Wed, Nov 8, 2017	49.30	49.31	48.09	49.13
4976	NASDAQ	MRCY	Tue, Nov 7, 2017	49.67	50.12	48.66	49.19
4975	NASDAQ	MRCY	Mon, Nov 6, 2017	51.13	51.30	49.83	49.87
4974	NASDAQ	MRCY	Fri, Nov 3, 2017	52.48	52.48	51.04	51.26
4973	NASDAQ	MRCY	Thu, Nov 2, 2017	50.16	52.43	50.03	52.28
4972	NASDAQ	MRCY	Wed, Nov 1, 2017	50.50	50.67	49.60	50.10
4971	NASDAQ	MRCY	Tue, Oct 31, 2017	50.01	50.90	49.75	50.47
4970	NASDAQ	MRCY	Mon, Oct 30, 2017	49.69	50.82	49.56	49.99
4969	NASDAQ	MRCY	Fri, Oct 27, 2017	49.68	50.20	49.05	49.99
4968	NASDAQ	MRCY	Thu, Oct 26, 2017	50.22	50.95	49.44	49.75
4967	NASDAQ	MRCY	Wed, Oct 25, 2017	54.04	54.49	49.86	50.00
4966	NASDAQ	MRCY	Tue, Oct 24, 2017	51.80	52.87	51.70	52.83
4965	NASDAQ	MRCY	Mon, Oct 23, 2017	52.24	52.53	51.69	51.75
4964	NASDAQ	MRCY	Fri, Oct 20, 2017	52.13	52.48	51.69	52.45
4963	NASDAQ	MRCY	Thu, Oct 19, 2017	51.24	52.23	50.51	51.63
4962	NASDAQ	MRCY	Wed, Oct 18, 2017	51.64	52.24	51.22	51.34
4961	NASDAQ	MRCY	Tue, Oct 17, 2017	51.60	51.99	51.03	51.10
4960	NASDAQ	MRCY	Mon, Oct 16, 2017	51.90	52.25	51.63	51.71
4959	NASDAQ	MRCY	Fri, Oct 13, 2017	52.00	52.00	51.33	51.82
4958	NASDAQ	MRCY	Thu, Oct 12, 2017	52.02	52.47	51.73	52.00
4957	NASDAQ	MRCY	Wed, Oct 11, 2017	51.77	52.43	51.70	52.01
4956	NASDAQ	MRCY	Tue, Oct 10, 2017	52.92	52.92	51.26	51.82
4955	NASDAQ	MRCY	Mon, Oct 9, 2017	53.12	53.56	52.41	52.63
4954	NASDAQ	MRCY	Fri, Oct 6, 2017	53.21	53.21	52.45	53.12
4953	NASDAQ	MRCY	Thu, Oct 5, 2017	53.14	53.54	52.67	53.52
4952	NASDAQ	MRCY	Wed, Oct 4, 2017	52.48	52.96	52.14	52.96
4951	NASDAQ	MRCY	Tue, Oct 3, 2017	52.87	52.94	51.90	52.71
4950	NASDAQ	MRCY	Mon, Oct 2, 2017	51.94	52.77	51.68	52.77
4949	NASDAQ	MRCY	Fri, Sep 29, 2017	50.81	52.00	50.81	51.88
4948	NASDAQ	MRCY	Thu, Sep 28, 2017	51.05	51.40	50.48	50.74
4947	NASDAQ	MRCY	Wed, Sep 27, 2017	49.13	51.20	49.08	51.03
4946	NASDAQ	MRCY	Tue, Sep 26, 2017	48.50	49.30	48.27	48.95
4945	NASDAQ	MRCY	Mon, Sep 25, 2017	49.83	49.98	48.29	48.38
4944	NASDAQ	MRCY	Fri, Sep 22, 2017	49.19	49.97	49.10	49.80
4943	NASDAQ	MRCY	Thu, Sep 21, 2017	49.05	49.31	48.70	49.13
4942	NASDAQ	MRCY	Wed, Sep 20, 2017	48.28	49.04	48.28	48.89
4941	NASDAQ	MRCY	Tue, Sep 19, 2017	47.24	48.31	47.03	48.29
4940	NASDAQ	MRCY	Mon, Sep 18, 2017	46.97	47.98	46.95	47.45
4939	NASDAQ	MRCY	Fri, Sep 15, 2017	47.33	47.36	46.95	47.03
4938	NASDAQ	MRCY	Thu, Sep 14, 2017	46.90	47.24	46.52	47.21
4937	NASDAQ	MRCY	Wed, Sep 13, 2017	47.08	47.44	46.36	47.06
4936	NASDAQ	MRCY	Tue, Sep 12, 2017	47.55	47.73	46.98	47.11
4935	NASDAQ	MRCY	Mon, Sep 11, 2017	47.76	47.93	47.16	47.47
4934	NASDAQ	MRCY	Fri, Sep 8, 2017	47.23	48.26	47.19	47.62
4933	NASDAQ	MRCY	Thu, Sep 7, 2017	47.62	48.15	46.78	47.38
4932	NASDAQ	MRCY	Wed, Sep 6, 2017	48.18	48.88	47.44	47.75
4931	NASDAQ	MRCY	Tue, Sep 5, 2017	48.37	48.66	47.90	48.15
4930	NASDAQ	MRCY	Fri, Sep 1, 2017	48.39	48.61	48.15	48.36
4929	NASDAQ	MRCY	Thu, Aug 31, 2017	47.99	49.07	47.89	48.25
4928	NASDAQ	MRCY	Wed, Aug 30, 2017	48.43	49.24	47.79	47.84
4927	NASDAQ	MRCY	Tue, Aug 29, 2017	47.89	48.46	47.60	48.35
4926	NASDAQ	MRCY	Mon, Aug 28, 2017	47.05	48.07	46.80	47.87
4925	NASDAQ	MRCY	Fri, Aug 25, 2017	47.75	47.75	46.40	46.90
4924	NASDAQ	MRCY	Thu, Aug 24, 2017	47.21	47.60	46.55	47.23
4923	NASDAQ	MRCY	Wed, Aug 23, 2017	46.75	47.00	46.36	46.84
4922	NASDAQ	MRCY	Tue, Aug 22, 2017	46.30	46.99	45.95	46.97
4921	NASDAQ	MRCY	Mon, Aug 21, 2017	45.84	46.20	45.27	45.99
4920	NASDAQ	MRCY	Fri, Aug 18, 2017	45.42	46.00	44.76	45.91
4919	NASDAQ	MRCY	Thu, Aug 17, 2017	46.32	46.70	45.32	45.63
4918	NASDAQ	MRCY	Wed, Aug 16, 2017	47.65	47.65	46.21	46.52
4917	NASDAQ	MRCY	Tue, Aug 15, 2017	48.00	48.17	47.54	47.63
4916	NASDAQ	MRCY	Mon, Aug 14, 2017	47.76	47.83	47.15	47.70
4915	NASDAQ	MRCY	Fri, Aug 11, 2017	46.02	47.26	45.38	47.06
4914	NASDAQ	MRCY	Thu, Aug 10, 2017	44.21	46.00	44.08	45.68
4913	NASDAQ	MRCY	Wed, Aug 9, 2017	44.38	45.18	43.91	44.40
4912	NASDAQ	MRCY	Tue, Aug 8, 2017	44.05	45.05	43.83	44.55
4911	NASDAQ	MRCY	Mon, Aug 7, 2017	44.16	44.61	43.85	44.13
4910	NASDAQ	MRCY	Fri, Aug 4, 2017	44.13	44.72	43.91	44.23
4909	NASDAQ	MRCY	Thu, Aug 3, 2017	43.56	44.49	43.33	44.14
4908	NASDAQ	MRCY	Wed, Aug 2, 2017	41.49	44.00	39.96	43.53
4907	NASDAQ	MRCY	Tue, Aug 1, 2017	44.10	44.40	43.28	44.10
4906	NASDAQ	MRCY	Mon, Jul 31, 2017	44.07	44.25	43.38	43.91
4905	NASDAQ	MRCY	Fri, Jul 28, 2017	43.48	43.99	43.34	43.88
4904	NASDAQ	MRCY	Thu, Jul 27, 2017	44.17	44.61	43.09	43.71
4903	NASDAQ	MRCY	Wed, Jul 26, 2017	44.07	44.07	43.71	43.86
4902	NASDAQ	MRCY	Tue, Jul 25, 2017	44.25	44.30	43.88	43.99
4901	NASDAQ	MRCY	Mon, Jul 24, 2017	44.03	44.18	43.64	44.04
4900	NASDAQ	MRCY	Fri, Jul 21, 2017	44.27	44.36	43.91	44.04
4899	NASDAQ	MRCY	Thu, Jul 20, 2017	44.15	44.43	43.92	44.06
4898	NASDAQ	MRCY	Wed, Jul 19, 2017	44.00	44.61	43.91	44.12
4897	NASDAQ	MRCY	Tue, Jul 18, 2017	44.21	44.23	43.55	43.86
4896	NASDAQ	MRCY	Mon, Jul 17, 2017	44.60	44.63	43.85	44.16
4895	NASDAQ	MRCY	Fri, Jul 14, 2017	44.20	44.92	44.07	44.41
4894	NASDAQ	MRCY	Thu, Jul 13, 2017	44.10	44.23	43.79	44.18
4893	NASDAQ	MRCY	Wed, Jul 12, 2017	43.66	44.50	43.51	44.06
4892	NASDAQ	MRCY	Tue, Jul 11, 2017	43.25	43.50	42.68	43.42
4891	NASDAQ	MRCY	Mon, Jul 10, 2017	43.55	43.68	41.93	43.22
4890	NASDAQ	MRCY	Fri, Jul 7, 2017	42.12	43.60	42.03	43.55
4889	NASDAQ	MRCY	Thu, Jul 6, 2017	43.15	43.15	41.99	42.08
4888	NASDAQ	MRCY	Wed, Jul 5, 2017	42.00	43.32	41.74	43.26
4887	NASDAQ	MRCY	Mon, Jul 3, 2017	42.33	42.36	41.63	42.01
4886	NASDAQ	MRCY	Fri, Jun 30, 2017	41.91	42.59	41.65	42.09
4885	NASDAQ	MRCY	Thu, Jun 29, 2017	41.93	41.95	41.34	41.76
4884	NASDAQ	MRCY	Wed, Jun 28, 2017	40.47	41.87	40.06	41.73
4883	NASDAQ	MRCY	Tue, Jun 27, 2017	40.95	41.03	40.13	40.14
4882	NASDAQ	MRCY	Mon, Jun 26, 2017	42.02	43.15	40.88	40.93
4881	NASDAQ	MRCY	Fri, Jun 23, 2017	40.71	41.89	40.71	41.57
4880	NASDAQ	MRCY	Thu, Jun 22, 2017	39.08	40.85	39.08	40.72
4879	NASDAQ	MRCY	Wed, Jun 21, 2017	38.84	39.12	38.40	39.01
4878	NASDAQ	MRCY	Tue, Jun 20, 2017	39.20	39.38	38.67	38.68
4877	NASDAQ	MRCY	Mon, Jun 19, 2017	38.48	39.22	38.18	39.16
4876	NASDAQ	MRCY	Fri, Jun 16, 2017	37.74	38.48	37.50	38.34
4875	NASDAQ	MRCY	Thu, Jun 15, 2017	37.31	38.38	37.16	38.38
4874	NASDAQ	MRCY	Wed, Jun 14, 2017	38.14	38.56	37.61	37.89
4873	NASDAQ	MRCY	Tue, Jun 13, 2017	37.80	38.60	37.80	38.04
4872	NASDAQ	MRCY	Mon, Jun 12, 2017	38.87	38.87	37.36	37.78
4871	NASDAQ	MRCY	Fri, Jun 9, 2017	39.65	40.30	38.70	38.96
4870	NASDAQ	MRCY	Thu, Jun 8, 2017	39.02	39.68	38.65	39.56
4869	NASDAQ	MRCY	Wed, Jun 7, 2017	38.59	39.07	38.51	38.86
4868	NASDAQ	MRCY	Tue, Jun 6, 2017	38.95	39.32	38.28	38.50
4867	NASDAQ	MRCY	Mon, Jun 5, 2017	39.58	39.70	39.05	39.10
4866	NASDAQ	MRCY	Fri, Jun 2, 2017	39.16	40.35	38.96	39.65
4865	NASDAQ	MRCY	Thu, Jun 1, 2017	39.85	39.85	38.71	39.15
4864	NASDAQ	MRCY	Wed, May 31, 2017	39.98	40.01	39.16	39.77
4863	NASDAQ	MRCY	Tue, May 30, 2017	40.19	40.42	39.63	39.74
4862	NASDAQ	MRCY	Fri, May 26, 2017	40.32	40.53	40.03	40.35
4861	NASDAQ	MRCY	Thu, May 25, 2017	39.77	40.42	39.60	40.36
4860	NASDAQ	MRCY	Wed, May 24, 2017	39.15	39.96	38.96	39.60
4859	NASDAQ	MRCY	Tue, May 23, 2017	39.44	39.66	38.81	39.05
4858	NASDAQ	MRCY	Mon, May 22, 2017	39.09	39.59	39.04	39.26
4857	NASDAQ	MRCY	Fri, May 19, 2017	38.61	39.30	38.60	38.75
4856	NASDAQ	MRCY	Thu, May 18, 2017	38.74	39.03	38.47	38.52
4855	NASDAQ	MRCY	Wed, May 17, 2017	39.44	39.69	38.79	38.82
4854	NASDAQ	MRCY	Tue, May 16, 2017	40.00	40.45	39.87	40.19
4853	NASDAQ	MRCY	Mon, May 15, 2017	40.41	40.83	40.04	40.07
4852	NASDAQ	MRCY	Fri, May 12, 2017	41.44	41.44	40.07	40.27
4851	NASDAQ	MRCY	Thu, May 11, 2017	40.58	41.49	40.29	41.41
4850	NASDAQ	MRCY	Wed, May 10, 2017	40.00	40.83	39.85	40.80
4849	NASDAQ	MRCY	Tue, May 9, 2017	40.41	40.41	39.60	40.11
4848	NASDAQ	MRCY	Mon, May 8, 2017	40.60	40.95	40.10	40.41
4847	NASDAQ	MRCY	Fri, May 5, 2017	40.03	40.58	39.78	40.57
4846	NASDAQ	MRCY	Thu, May 4, 2017	39.24	39.84	39.06	39.74
4845	NASDAQ	MRCY	Wed, May 3, 2017	38.82	39.37	38.36	39.34
4844	NASDAQ	MRCY	Tue, May 2, 2017	38.60	39.43	38.45	39.24
4843	NASDAQ	MRCY	Mon, May 1, 2017	37.42	38.66	37.02	38.58
4842	NASDAQ	MRCY	Fri, Apr 28, 2017	37.34	37.64	36.88	37.38
4841	NASDAQ	MRCY	Thu, Apr 27, 2017	37.46	38.25	37.30	37.33
4840	NASDAQ	MRCY	Wed, Apr 26, 2017	38.57	38.57	36.09	37.42
4839	NASDAQ	MRCY	Tue, Apr 25, 2017	40.27	40.48	38.25	38.38
4838	NASDAQ	MRCY	Mon, Apr 24, 2017	40.05	40.25	39.66	39.73
4837	NASDAQ	MRCY	Fri, Apr 21, 2017	39.53	40.02	39.32	39.61
4836	NASDAQ	MRCY	Thu, Apr 20, 2017	39.42	39.66	39.08	39.65
4835	NASDAQ	MRCY	Wed, Apr 19, 2017	39.27	39.64	38.92	39.34
4834	NASDAQ	MRCY	Tue, Apr 18, 2017	38.96	39.13	38.36	38.97
4833	NASDAQ	MRCY	Mon, Apr 17, 2017	38.33	39.10	38.26	39.08
4832	NASDAQ	MRCY	Thu, Apr 13, 2017	38.48	38.73	38.05	38.22
4831	NASDAQ	MRCY	Wed, Apr 12, 2017	39.43	39.66	38.33	38.72
4830	NASDAQ	MRCY	Tue, Apr 11, 2017	39.06	39.68	38.86	39.51
4829	NASDAQ	MRCY	Mon, Apr 10, 2017	38.88	39.22	38.52	39.02
4828	NASDAQ	MRCY	Fri, Apr 7, 2017	37.98	38.79	37.91	38.78
4827	NASDAQ	MRCY	Thu, Apr 6, 2017	36.99	37.91	36.93	37.89
4826	NASDAQ	MRCY	Wed, Apr 5, 2017	38.00	38.33	36.94	36.99
4825	NASDAQ	MRCY	Tue, Apr 4, 2017	36.80	37.86	36.65	37.79
4824	NASDAQ	MRCY	Mon, Apr 3, 2017	39.04	39.33	37.00	37.01
4823	NASDAQ	MRCY	Fri, Mar 31, 2017	38.91	39.18	38.68	39.05
4822	NASDAQ	MRCY	Thu, Mar 30, 2017	38.83	39.20	38.40	38.92
4821	NASDAQ	MRCY	Wed, Mar 29, 2017	39.07	39.23	38.60	38.78
4820	NASDAQ	MRCY	Tue, Mar 28, 2017	38.02	39.20	37.93	39.17
4819	NASDAQ	MRCY	Mon, Mar 27, 2017	38.03	38.14	36.40	38.02
4818	NASDAQ	MRCY	Fri, Mar 24, 2017	39.09	39.49	38.45	38.61
4817	NASDAQ	MRCY	Thu, Mar 23, 2017	38.76	39.33	38.59	38.84
4816	NASDAQ	MRCY	Wed, Mar 22, 2017	38.71	39.26	38.25	38.71
4815	NASDAQ	MRCY	Tue, Mar 21, 2017	40.55	40.86	39.00	39.15
4814	NASDAQ	MRCY	Mon, Mar 20, 2017	40.49	40.69	40.04	40.20
4813	NASDAQ	MRCY	Fri, Mar 17, 2017	39.08	40.01	38.76	39.82
4812	NASDAQ	MRCY	Thu, Mar 16, 2017	39.38	39.65	39.05	39.09
4811	NASDAQ	MRCY	Wed, Mar 15, 2017	38.90	39.49	38.62	39.22
4810	NASDAQ	MRCY	Tue, Mar 14, 2017	38.52	38.80	37.96	38.71
4809	NASDAQ	MRCY	Mon, Mar 13, 2017	38.29	39.03	37.93	38.95
4808	NASDAQ	MRCY	Fri, Mar 10, 2017	38.44	38.55	37.62	38.16
4807	NASDAQ	MRCY	Thu, Mar 9, 2017	37.75	39.17	37.75	38.25
4806	NASDAQ	MRCY	Wed, Mar 8, 2017	38.35	38.92	37.33	37.37
4805	NASDAQ	MRCY	Tue, Mar 7, 2017	38.06	38.67	37.77	38.13
4804	NASDAQ	MRCY	Mon, Mar 6, 2017	37.68	38.35	37.16	38.22
4803	NASDAQ	MRCY	Fri, Mar 3, 2017	37.55	38.14	37.09	37.69
4802	NASDAQ	MRCY	Thu, Mar 2, 2017	38.06	38.28	37.49	37.60
4801	NASDAQ	MRCY	Wed, Mar 1, 2017	37.83	38.31	37.58	38.15
4800	NASDAQ	MRCY	Tue, Feb 28, 2017	37.85	38.08	36.93	37.36
4799	NASDAQ	MRCY	Mon, Feb 27, 2017	37.59	38.10	37.23	37.94
4798	NASDAQ	MRCY	Fri, Feb 24, 2017	37.14	37.75	36.76	37.59
4797	NASDAQ	MRCY	Thu, Feb 23, 2017	38.07	38.40	37.13	37.52
4796	NASDAQ	MRCY	Wed, Feb 22, 2017	37.87	38.53	37.66	37.97
4795	NASDAQ	MRCY	Tue, Feb 21, 2017	37.72	38.19	37.53	38.16
4794	NASDAQ	MRCY	Fri, Feb 17, 2017	37.41	37.63	37.02	37.50
4793	NASDAQ	MRCY	Thu, Feb 16, 2017	36.68	37.56	36.55	37.54
4792	NASDAQ	MRCY	Wed, Feb 15, 2017	36.45	36.87	36.19	36.73
4791	NASDAQ	MRCY	Tue, Feb 14, 2017	36.19	36.59	35.97	36.51
4790	NASDAQ	MRCY	Mon, Feb 13, 2017	35.66	36.40	35.60	36.19
4789	NASDAQ	MRCY	Fri, Feb 10, 2017	35.29	35.58	35.03	35.43
4788	NASDAQ	MRCY	Thu, Feb 9, 2017	34.05	35.26	33.94	35.18
4787	NASDAQ	MRCY	Wed, Feb 8, 2017	33.95	34.04	33.37	33.93
4786	NASDAQ	MRCY	Tue, Feb 7, 2017	34.13	34.80	33.83	33.87
4785	NASDAQ	MRCY	Mon, Feb 6, 2017	34.38	34.60	33.82	34.19
4784	NASDAQ	MRCY	Fri, Feb 3, 2017	34.29	34.59	33.87	34.21
4783	NASDAQ	MRCY	Thu, Feb 2, 2017	33.63	34.48	33.20	34.36
4782	NASDAQ	MRCY	Wed, Feb 1, 2017	33.88	34.02	33.38	33.79
4781	NASDAQ	MRCY	Tue, Jan 31, 2017	33.54	34.11	33.35	33.72
4780	NASDAQ	MRCY	Mon, Jan 30, 2017	33.86	34.01	33.51	33.76
4779	NASDAQ	MRCY	Fri, Jan 27, 2017	33.66	34.90	33.52	34.21
4778	NASDAQ	MRCY	Thu, Jan 26, 2017	33.26	33.70	32.68	33.45
4777	NASDAQ	MRCY	Wed, Jan 25, 2017	32.55	33.48	32.29	33.39
4776	NASDAQ	MRCY	Tue, Jan 24, 2017	34.29	35.25	32.55	34.07
4775	NASDAQ	MRCY	Mon, Jan 23, 2017	30.89	31.58	30.89	31.44
4774	NASDAQ	MRCY	Fri, Jan 20, 2017	31.26	31.69	30.80	31.14
4773	NASDAQ	MRCY	Thu, Jan 19, 2017	30.61	31.51	30.37	31.28
4772	NASDAQ	MRCY	Wed, Jan 18, 2017	29.90	30.16	29.43	29.95
4771	NASDAQ	MRCY	Tue, Jan 17, 2017	30.68	30.68	29.73	29.76
4770	NASDAQ	MRCY	Fri, Jan 13, 2017	30.56	31.14	30.56	30.82
4769	NASDAQ	MRCY	Thu, Jan 12, 2017	30.99	31.00	29.74	30.44
4768	NASDAQ	MRCY	Wed, Jan 11, 2017	30.93	31.00	30.52	30.95
4767	NASDAQ	MRCY	Tue, Jan 10, 2017	29.96	30.97	29.96	30.79
4766	NASDAQ	MRCY	Mon, Jan 9, 2017	29.61	29.73	29.31	29.68
4765	NASDAQ	MRCY	Fri, Jan 6, 2017	29.96	30.26	29.50	29.66
4764	NASDAQ	MRCY	Thu, Jan 5, 2017	30.93	30.96	29.58	29.79
4763	NASDAQ	MRCY	Wed, Jan 4, 2017	29.95	31.09	29.91	31.08
4762	NASDAQ	MRCY	Tue, Jan 3, 2017	30.65	30.65	29.52	30.00
4761	NASDAQ	MRCY	Fri, Dec 30, 2016	30.56	30.88	29.91	30.22
4760	NASDAQ	MRCY	Thu, Dec 29, 2016	30.47	30.84	29.96	30.43
4759	NASDAQ	MRCY	Wed, Dec 28, 2016	30.85	31.05	30.38	30.47
4758	NASDAQ	MRCY	Tue, Dec 27, 2016	30.57	31.02	30.51	30.85
4757	NASDAQ	MRCY	Fri, Dec 23, 2016	30.28	30.98	30.08	30.42
4756	NASDAQ	MRCY	Thu, Dec 22, 2016	30.67	31.05	30.24	30.29
4755	NASDAQ	MRCY	Wed, Dec 21, 2016	31.28	31.56	30.50	30.60
4754	NASDAQ	MRCY	Tue, Dec 20, 2016	30.29	31.29	30.28	31.18
4753	NASDAQ	MRCY	Mon, Dec 19, 2016	30.57	31.00	30.12	30.43
4752	NASDAQ	MRCY	Fri, Dec 16, 2016	32.36	32.42	30.30	32.36
4751	NASDAQ	MRCY	Thu, Dec 15, 2016	31.53	32.75	31.36	32.25
4750	NASDAQ	MRCY	Wed, Dec 14, 2016	31.26	31.91	31.25	31.50
4749	NASDAQ	MRCY	Tue, Dec 13, 2016	31.58	31.91	31.16	31.41
4748	NASDAQ	MRCY	Mon, Dec 12, 2016	31.21	31.91	31.00	31.52
4747	NASDAQ	MRCY	Fri, Dec 9, 2016	32.22	32.35	31.19	31.43
4746	NASDAQ	MRCY	Thu, Dec 8, 2016	31.00	32.21	30.95	32.08
4745	NASDAQ	MRCY	Wed, Dec 7, 2016	30.61	30.91	30.30	30.84
4744	NASDAQ	MRCY	Tue, Dec 6, 2016	30.40	30.92	29.99	30.68
4743	NASDAQ	MRCY	Mon, Dec 5, 2016	29.52	30.37	29.31	30.36
4742	NASDAQ	MRCY	Fri, Dec 2, 2016	29.60	29.87	29.11	29.25
4741	NASDAQ	MRCY	Thu, Dec 1, 2016	29.61	30.44	29.38	29.63
4740	NASDAQ	MRCY	Wed, Nov 30, 2016	30.50	30.50	29.62	29.71
4739	NASDAQ	MRCY	Tue, Nov 29, 2016	30.87	31.08	30.31	30.37
4738	NASDAQ	MRCY	Mon, Nov 28, 2016	30.94	31.05	30.77	30.87
4737	NASDAQ	MRCY	Fri, Nov 25, 2016	31.15	31.25	30.79	31.24
4736	NASDAQ	MRCY	Wed, Nov 23, 2016	30.80	31.05	30.48	31.03
4735	NASDAQ	MRCY	Tue, Nov 22, 2016	30.48	31.17	30.27	31.05
4734	NASDAQ	MRCY	Mon, Nov 21, 2016	30.54	30.83	30.07	30.36
4733	NASDAQ	MRCY	Fri, Nov 18, 2016	30.48	30.50	29.26	30.44
4732	NASDAQ	MRCY	Thu, Nov 17, 2016	32.18	32.18	30.59	30.64
4731	NASDAQ	MRCY	Wed, Nov 16, 2016	32.15	32.49	31.89	32.28
4730	NASDAQ	MRCY	Tue, Nov 15, 2016	31.69	32.25	31.69	32.22
4729	NASDAQ	MRCY	Mon, Nov 14, 2016	31.44	31.95	31.25	31.73
4728	NASDAQ	MRCY	Fri, Nov 11, 2016	31.01	31.80	30.51	31.41
4727	NASDAQ	MRCY	Thu, Nov 10, 2016	29.60	30.97	29.50	30.91
4726	NASDAQ	MRCY	Wed, Nov 9, 2016	27.19	30.00	26.91	29.72
4725	NASDAQ	MRCY	Tue, Nov 8, 2016	27.51	27.74	27.19	27.27
4724	NASDAQ	MRCY	Mon, Nov 7, 2016	25.92	27.73	25.83	27.66
4723	NASDAQ	MRCY	Fri, Nov 4, 2016	26.20	26.35	25.69	25.87
4722	NASDAQ	MRCY	Thu, Nov 3, 2016	26.23	26.44	25.98	26.06
4721	NASDAQ	MRCY	Wed, Nov 2, 2016	26.75	26.78	26.04	26.05
4720	NASDAQ	MRCY	Tue, Nov 1, 2016	27.76	27.78	26.84	26.89
4719	NASDAQ	MRCY	Mon, Oct 31, 2016	27.49	28.10	26.82	27.78
4718	NASDAQ	MRCY	Fri, Oct 28, 2016	27.25	28.21	27.20	27.36
4717	NASDAQ	MRCY	Thu, Oct 27, 2016	27.16	27.77	26.72	27.28
4716	NASDAQ	MRCY	Wed, Oct 26, 2016	25.15	27.46	25.15	27.16
4715	NASDAQ	MRCY	Tue, Oct 25, 2016	23.80	24.20	23.65	24.05
4714	NASDAQ	MRCY	Mon, Oct 24, 2016	23.79	24.22	23.79	23.90
4713	NASDAQ	MRCY	Fri, Oct 21, 2016	23.63	23.84	23.43	23.63
4712	NASDAQ	MRCY	Thu, Oct 20, 2016	23.87	24.01	23.51	23.86
4711	NASDAQ	MRCY	Wed, Oct 19, 2016	24.11	24.23	23.91	23.98
4710	NASDAQ	MRCY	Tue, Oct 18, 2016	23.93	24.16	22.31	24.11
4709	NASDAQ	MRCY	Mon, Oct 17, 2016	23.53	23.82	23.38	23.70
4708	NASDAQ	MRCY	Fri, Oct 14, 2016	23.28	23.52	23.20	23.36
4707	NASDAQ	MRCY	Thu, Oct 13, 2016	23.39	23.52	23.16	23.25
4706	NASDAQ	MRCY	Wed, Oct 12, 2016	23.73	23.92	23.42	23.47
4705	NASDAQ	MRCY	Tue, Oct 11, 2016	24.58	24.58	23.61	23.70
4704	NASDAQ	MRCY	Mon, Oct 10, 2016	24.42	24.89	24.42	24.57
4703	NASDAQ	MRCY	Fri, Oct 7, 2016	24.62	24.62	24.02	24.42
4702	NASDAQ	MRCY	Thu, Oct 6, 2016	25.70	25.78	24.48	24.56
4701	NASDAQ	MRCY	Wed, Oct 5, 2016	25.38	25.57	25.24	25.30
4700	NASDAQ	MRCY	Tue, Oct 4, 2016	24.72	25.44	24.67	25.38
4699	NASDAQ	MRCY	Mon, Oct 3, 2016	24.56	24.86	24.31	24.74
4698	NASDAQ	MRCY	Fri, Sep 30, 2016	24.25	24.67	23.85	24.57
4697	NASDAQ	MRCY	Thu, Sep 29, 2016	23.47	24.23	23.47	24.19
4696	NASDAQ	MRCY	Wed, Sep 28, 2016	23.21	23.56	23.03	23.52
4695	NASDAQ	MRCY	Tue, Sep 27, 2016	22.97	23.31	22.91	23.01
4694	NASDAQ	MRCY	Mon, Sep 26, 2016	23.54	23.54	23.07	23.08
4693	NASDAQ	MRCY	Fri, Sep 23, 2016	23.79	23.79	23.48	23.51
4692	NASDAQ	MRCY	Thu, Sep 22, 2016	23.33	23.96	23.32	23.92
4691	NASDAQ	MRCY	Wed, Sep 21, 2016	22.94	23.34	22.85	23.31
4690	NASDAQ	MRCY	Tue, Sep 20, 2016	23.09	23.21	22.78	22.89
4689	NASDAQ	MRCY	Mon, Sep 19, 2016	23.11	23.15	22.93	23.00
4688	NASDAQ	MRCY	Fri, Sep 16, 2016	22.67	23.13	22.56	23.11
4687	NASDAQ	MRCY	Thu, Sep 15, 2016	22.06	22.66	22.00	22.60
4686	NASDAQ	MRCY	Wed, Sep 14, 2016	22.30	22.30	21.81	22.02
4685	NASDAQ	MRCY	Tue, Sep 13, 2016	22.23	22.40	21.52	22.02
4684	NASDAQ	MRCY	Mon, Sep 12, 2016	22.44	22.62	22.23	22.31
4683	NASDAQ	MRCY	Fri, Sep 9, 2016	22.67	22.67	22.27	22.45
4682	NASDAQ	MRCY	Thu, Sep 8, 2016	22.81	22.88	22.58	22.87
4681	NASDAQ	MRCY	Wed, Sep 7, 2016	22.83	22.86	22.68	22.76
4680	NASDAQ	MRCY	Tue, Sep 6, 2016	22.91	23.00	22.64	22.83
4679	NASDAQ	MRCY	Fri, Sep 2, 2016	22.73	23.03	22.58	22.88
4678	NASDAQ	MRCY	Thu, Sep 1, 2016	22.74	22.80	22.44	22.72
4677	NASDAQ	MRCY	Wed, Aug 31, 2016	23.01	23.44	22.48	22.68
4676	NASDAQ	MRCY	Tue, Aug 30, 2016	22.95	23.03	22.72	22.97
4675	NASDAQ	MRCY	Mon, Aug 29, 2016	22.82	23.19	22.79	22.95
4674	NASDAQ	MRCY	Fri, Aug 26, 2016	23.74	23.75	22.70	22.75
4673	NASDAQ	MRCY	Thu, Aug 25, 2016	23.66	23.75	23.41	23.74
4672	NASDAQ	MRCY	Wed, Aug 24, 2016	23.50	23.75	22.90	23.62
4671	NASDAQ	MRCY	Tue, Aug 23, 2016	23.60	23.85	23.56	23.74
4670	NASDAQ	MRCY	Mon, Aug 22, 2016	23.20	23.71	23.04	23.55
4669	NASDAQ	MRCY	Fri, Aug 19, 2016	23.28	23.28	22.52	23.16
4668	NASDAQ	MRCY	Thu, Aug 18, 2016	23.02	23.43	22.86	23.28
4667	NASDAQ	MRCY	Wed, Aug 17, 2016	23.31	23.31	22.86	23.15
4666	NASDAQ	MRCY	Tue, Aug 16, 2016	23.47	23.69	23.19	23.38
4665	NASDAQ	MRCY	Mon, Aug 15, 2016	23.47	23.75	23.14	23.62
4664	NASDAQ	MRCY	Fri, Aug 12, 2016	23.39	23.68	23.17	23.56
4663	NASDAQ	MRCY	Thu, Aug 11, 2016	23.25	23.55	23.15	23.45
4662	NASDAQ	MRCY	Wed, Aug 10, 2016	23.20	23.37	23.07	23.27
4661	NASDAQ	MRCY	Tue, Aug 9, 2016	23.11	23.29	22.84	23.15
4660	NASDAQ	MRCY	Mon, Aug 8, 2016	23.11	23.34	22.83	23.15
4659	NASDAQ	MRCY	Fri, Aug 5, 2016	23.88	23.94	22.71	23.21
4658	NASDAQ	MRCY	Thu, Aug 4, 2016	25.34	25.60	23.83	23.84
4657	NASDAQ	MRCY	Wed, Aug 3, 2016	25.66	25.97	24.21	25.24
4656	NASDAQ	MRCY	Tue, Aug 2, 2016	25.60	25.90	24.41	25.74
4655	NASDAQ	MRCY	Mon, Aug 1, 2016	25.87	25.91	25.44	25.65
4654	NASDAQ	MRCY	Fri, Jul 29, 2016	25.75	25.98	25.50	25.92
4653	NASDAQ	MRCY	Thu, Jul 28, 2016	25.77	25.98	25.39	25.70
4652	NASDAQ	MRCY	Wed, Jul 27, 2016	25.66	26.02	25.46	25.94
4651	NASDAQ	MRCY	Tue, Jul 26, 2016	25.64	26.01	25.42	25.75
4650	NASDAQ	MRCY	Mon, Jul 25, 2016	25.75	25.75	25.45	25.55
4649	NASDAQ	MRCY	Fri, Jul 22, 2016	25.75	25.75	25.44	25.71
4648	NASDAQ	MRCY	Thu, Jul 21, 2016	25.77	25.92	25.28	25.77
4647	NASDAQ	MRCY	Wed, Jul 20, 2016	26.11	26.37	25.83	25.89
4646	NASDAQ	MRCY	Tue, Jul 19, 2016	25.87	26.25	25.85	26.11
4645	NASDAQ	MRCY	Mon, Jul 18, 2016	25.61	26.28	25.53	25.92
4644	NASDAQ	MRCY	Fri, Jul 15, 2016	25.66	25.69	25.27	25.48
4643	NASDAQ	MRCY	Thu, Jul 14, 2016	25.49	25.71	25.13	25.47
4642	NASDAQ	MRCY	Wed, Jul 13, 2016	25.29	25.46	25.13	25.41
4641	NASDAQ	MRCY	Tue, Jul 12, 2016	25.90	25.99	25.34	25.39
4640	NASDAQ	MRCY	Mon, Jul 11, 2016	25.71	26.27	25.58	25.84
4639	NASDAQ	MRCY	Fri, Jul 8, 2016	25.31	25.73	25.16	25.48
4638	NASDAQ	MRCY	Thu, Jul 7, 2016	24.77	25.30	24.67	25.11
4637	NASDAQ	MRCY	Wed, Jul 6, 2016	24.50	24.83	24.37	24.80
4636	NASDAQ	MRCY	Tue, Jul 5, 2016	24.70	24.98	24.47	24.50
4635	NASDAQ	MRCY	Fri, Jul 1, 2016	24.92	24.94	24.53	24.78
4634	NASDAQ	MRCY	Thu, Jun 30, 2016	24.17	24.86	24.15	24.86
4633	NASDAQ	MRCY	Wed, Jun 29, 2016	24.24	24.39	23.64	24.01
4632	NASDAQ	MRCY	Tue, Jun 28, 2016	24.01	24.41	24.00	24.14
4631	NASDAQ	MRCY	Mon, Jun 27, 2016	24.07	24.07	23.48	23.92
4630	NASDAQ	MRCY	Fri, Jun 24, 2016	23.60	24.47	23.17	24.16
4629	NASDAQ	MRCY	Thu, Jun 23, 2016	24.60	24.87	24.38	24.60
4628	NASDAQ	MRCY	Wed, Jun 22, 2016	24.26	24.78	24.26	24.45
4627	NASDAQ	MRCY	Tue, Jun 21, 2016	24.03	24.33	23.53	24.27
4626	NASDAQ	MRCY	Mon, Jun 20, 2016	23.92	24.13	23.75	23.79
4625	NASDAQ	MRCY	Fri, Jun 17, 2016	23.54	23.83	23.22	23.71
4624	NASDAQ	MRCY	Thu, Jun 16, 2016	23.41	23.53	23.20	23.46
4623	NASDAQ	MRCY	Wed, Jun 15, 2016	23.40	23.58	23.22	23.46
4622	NASDAQ	MRCY	Tue, Jun 14, 2016	22.58	23.45	22.58	23.41
4621	NASDAQ	MRCY	Mon, Jun 13, 2016	22.69	22.95	22.57	22.70
4620	NASDAQ	MRCY	Fri, Jun 10, 2016	21.75	22.87	21.69	22.77
4619	NASDAQ	MRCY	Thu, Jun 9, 2016	21.36	21.62	21.35	21.57
4618	NASDAQ	MRCY	Wed, Jun 8, 2016	21.51	21.65	21.37	21.51
4617	NASDAQ	MRCY	Tue, Jun 7, 2016	21.25	21.53	21.25	21.51
4616	NASDAQ	MRCY	Mon, Jun 6, 2016	21.33	21.57	21.26	21.36
4615	NASDAQ	MRCY	Fri, Jun 3, 2016	21.30	21.35	21.09	21.35
4614	NASDAQ	MRCY	Thu, Jun 2, 2016	21.26	21.47	21.08	21.27
4613	NASDAQ	MRCY	Wed, Jun 1, 2016	21.13	21.38	21.06	21.37
4612	NASDAQ	MRCY	Tue, May 31, 2016	21.42	21.50	21.02	21.25
4611	NASDAQ	MRCY	Fri, May 27, 2016	20.96	21.25	20.87	21.23
4610	NASDAQ	MRCY	Thu, May 26, 2016	21.32	21.32	20.74	21.02
4609	NASDAQ	MRCY	Wed, May 25, 2016	21.23	21.36	20.92	21.19
4608	NASDAQ	MRCY	Tue, May 24, 2016	20.70	21.28	20.64	21.26
4607	NASDAQ	MRCY	Mon, May 23, 2016	20.71	20.83	20.47	20.52
4606	NASDAQ	MRCY	Fri, May 20, 2016	20.34	20.75	20.13	20.64
4605	NASDAQ	MRCY	Thu, May 19, 2016	20.05	20.31	19.78	20.21
4604	NASDAQ	MRCY	Wed, May 18, 2016	19.97	20.25	19.79	20.04
4603	NASDAQ	MRCY	Tue, May 17, 2016	20.43	20.73	19.87	20.00
4602	NASDAQ	MRCY	Mon, May 16, 2016	20.29	20.72	20.29	20.54
4601	NASDAQ	MRCY	Fri, May 13, 2016	20.03	20.48	20.00	20.38
4600	NASDAQ	MRCY	Thu, May 12, 2016	20.24	20.27	19.94	20.13
4599	NASDAQ	MRCY	Wed, May 11, 2016	20.34	20.38	20.09	20.19
4598	NASDAQ	MRCY	Tue, May 10, 2016	20.33	20.48	20.18	20.36
4597	NASDAQ	MRCY	Mon, May 9, 2016	20.36	20.55	20.08	20.21
4596	NASDAQ	MRCY	Fri, May 6, 2016	20.42	20.54	20.20	20.50
4595	NASDAQ	MRCY	Thu, May 5, 2016	20.68	20.74	19.96	20.40
4594	NASDAQ	MRCY	Wed, May 4, 2016	20.76	20.77	20.39	20.64
4593	NASDAQ	MRCY	Tue, May 3, 2016	20.88	21.07	20.40	20.93
4592	NASDAQ	MRCY	Mon, May 2, 2016	21.30	21.50	21.03	21.06
4591	NASDAQ	MRCY	Fri, Apr 29, 2016	21.67	21.72	21.01	21.02
4590	NASDAQ	MRCY	Thu, Apr 28, 2016	21.48	21.77	21.26	21.74
4589	NASDAQ	MRCY	Wed, Apr 27, 2016	21.25	22.00	20.81	21.49
4588	NASDAQ	MRCY	Tue, Apr 26, 2016	20.72	21.10	20.55	20.97
4587	NASDAQ	MRCY	Mon, Apr 25, 2016	20.92	20.99	20.43	20.50
4586	NASDAQ	MRCY	Fri, Apr 22, 2016	20.81	21.11	20.53	21.06
4585	NASDAQ	MRCY	Thu, Apr 21, 2016	20.83	21.00	20.61	20.91
4584	NASDAQ	MRCY	Wed, Apr 20, 2016	21.34	21.41	20.89	20.91
4583	NASDAQ	MRCY	Tue, Apr 19, 2016	20.89	21.17	20.85	21.06
4582	NASDAQ	MRCY	Mon, Apr 18, 2016	20.87	20.96	20.28	20.75
4581	NASDAQ	MRCY	Fri, Apr 15, 2016	20.92	21.12	20.77	21.01
4580	NASDAQ	MRCY	Thu, Apr 14, 2016	21.21	21.33	20.71	21.04
4579	NASDAQ	MRCY	Wed, Apr 13, 2016	21.50	21.59	20.90	21.06
4578	NASDAQ	MRCY	Tue, Apr 12, 2016	20.76	21.73	20.34	21.34
4577	NASDAQ	MRCY	Mon, Apr 11, 2016	20.20	21.24	20.20	20.85
4576	NASDAQ	MRCY	Fri, Apr 8, 2016	20.39	20.39	19.60	20.18
4575	NASDAQ	MRCY	Thu, Apr 7, 2016	19.50	19.80	18.98	19.60
4574	NASDAQ	MRCY	Wed, Apr 6, 2016	19.49	19.86	19.33	19.70
4573	NASDAQ	MRCY	Tue, Apr 5, 2016	20.29	20.29	20.29	19.43
4572	NASDAQ	MRCY	Mon, Apr 4, 2016	20.86	20.87	19.77	20.29
4571	NASDAQ	MRCY	Fri, Apr 1, 2016	20.22	21.11	20.11	20.96
4570	NASDAQ	MRCY	Thu, Mar 31, 2016	20.20	20.44	19.88	20.23
4569	NASDAQ	MRCY	Wed, Mar 30, 2016	20.84	20.85	20.05	20.23
4568	NASDAQ	MRCY	Tue, Mar 29, 2016	19.56	20.60	19.50	19.51
4567	NASDAQ	MRCY	Mon, Mar 28, 2016	18.89	19.56	18.68	19.51
4566	NASDAQ	MRCY	Thu, Mar 24, 2016	16.49	16.49	16.49	18.81
4565	NASDAQ	MRCY	Wed, Mar 23, 2016	17.00	17.15	16.38	16.49
4564	NASDAQ	MRCY	Tue, Mar 22, 2016	16.76	17.24	16.76	17.06
4563	NASDAQ	MRCY	Mon, Mar 21, 2016	17.10	17.20	16.77	16.87
4562	NASDAQ	MRCY	Fri, Mar 18, 2016	17.03	17.29	16.85	17.17
4561	NASDAQ	MRCY	Thu, Mar 17, 2016	16.53	17.01	16.34	16.92
4560	NASDAQ	MRCY	Wed, Mar 16, 2016	16.50	16.93	16.47	16.65
4559	NASDAQ	MRCY	Tue, Mar 15, 2016	16.80	16.80	16.80	16.58
4558	NASDAQ	MRCY	Mon, Mar 14, 2016	17.01	17.22	16.86	16.92
4557	NASDAQ	MRCY	Fri, Mar 11, 2016	16.72	17.19	16.72	17.15
4556	NASDAQ	MRCY	Thu, Mar 10, 2016	17.09	17.25	16.57	17.09
4555	NASDAQ	MRCY	Wed, Mar 9, 2016	16.77	16.77	16.77	17.09
4554	NASDAQ	MRCY	Tue, Mar 8, 2016	17.17	17.36	16.76	17.33
4553	NASDAQ	MRCY	Mon, Mar 7, 2016	17.12	17.33	17.05	17.33
4552	NASDAQ	MRCY	Fri, Mar 4, 2016	17.12	17.12	17.12	17.25
4551	NASDAQ	MRCY	Thu, Mar 3, 2016	16.92	16.92	16.92	17.12
4550	NASDAQ	MRCY	Wed, Mar 2, 2016	16.62	16.92	16.54	16.68
4549	NASDAQ	MRCY	Tue, Mar 1, 2016	16.34	16.34	16.34	16.68
4548	NASDAQ	MRCY	Mon, Feb 29, 2016	16.97	17.05	16.29	16.34
4547	NASDAQ	MRCY	Fri, Feb 26, 2016	17.12	17.12	17.12	16.93
4546	NASDAQ	MRCY	Thu, Feb 25, 2016	17.07	17.12	16.93	17.12
4545	NASDAQ	MRCY	Wed, Feb 24, 2016	16.75	17.10	16.75	16.99
4544	NASDAQ	MRCY	Tue, Feb 23, 2016	16.74	17.32	16.68	16.92
4543	NASDAQ	MRCY	Mon, Feb 22, 2016	17.35	17.45	16.72	16.75
4542	NASDAQ	MRCY	Fri, Feb 19, 2016	16.92	17.39	16.90	17.24
4541	NASDAQ	MRCY	Thu, Feb 18, 2016	17.25	17.40	16.89	16.94
4540	NASDAQ	MRCY	Wed, Feb 17, 2016	17.11	17.32	17.05	17.30
4539	NASDAQ	MRCY	Tue, Feb 16, 2016	17.00	17.33	16.96	17.06
4538	NASDAQ	MRCY	Fri, Feb 12, 2016	17.27	17.44	16.48	16.87
4537	NASDAQ	MRCY	Thu, Feb 11, 2016	17.21	17.42	17.04	17.12
4536	NASDAQ	MRCY	Wed, Feb 10, 2016	17.52	17.72	17.41	17.45
4535	NASDAQ	MRCY	Tue, Feb 9, 2016	17.35	17.57	17.07	17.36
4534	NASDAQ	MRCY	Mon, Feb 8, 2016	17.29	17.69	17.02	17.59
4533	NASDAQ	MRCY	Fri, Feb 5, 2016	18.01	18.03	17.39	17.45
4532	NASDAQ	MRCY	Thu, Feb 4, 2016	18.09	18.25	17.73	18.00
4531	NASDAQ	MRCY	Wed, Feb 3, 2016	18.38	18.38	17.95	18.11
4530	NASDAQ	MRCY	Tue, Feb 2, 2016	18.79	18.88	18.02	18.22
4529	NASDAQ	MRCY	Mon, Feb 1, 2016	18.92	19.10	18.61	19.00
4528	NASDAQ	MRCY	Fri, Jan 29, 2016	19.04	19.13	18.52	19.09
4527	NASDAQ	MRCY	Thu, Jan 28, 2016	19.14	19.19	18.78	19.10
4526	NASDAQ	MRCY	Wed, Jan 27, 2016	18.48	19.22	17.63	19.02
4525	NASDAQ	MRCY	Tue, Jan 26, 2016	17.00	17.58	16.59	17.55
4524	NASDAQ	MRCY	Mon, Jan 25, 2016	17.17	17.25	16.69	16.84
4523	NASDAQ	MRCY	Fri, Jan 22, 2016	17.19	17.32	16.83	17.23
4522	NASDAQ	MRCY	Thu, Jan 21, 2016	17.29	17.46	16.81	17.01
4521	NASDAQ	MRCY	Wed, Jan 20, 2016	16.75	17.54	16.75	17.32
4520	NASDAQ	MRCY	Tue, Jan 19, 2016	17.11	17.14	16.69	17.00
4519	NASDAQ	MRCY	Fri, Jan 15, 2016	16.19	17.00	15.67	16.93
4518	NASDAQ	MRCY	Thu, Jan 14, 2016	16.59	16.98	16.36	16.67
4517	NASDAQ	MRCY	Wed, Jan 13, 2016	17.20	17.27	16.46	16.54
4516	NASDAQ	MRCY	Tue, Jan 12, 2016	17.42	17.47	17.02	17.17
4515	NASDAQ	MRCY	Mon, Jan 11, 2016	17.45	17.45	17.11	17.32
4514	NASDAQ	MRCY	Fri, Jan 8, 2016	17.74	17.77	17.23	17.31
4513	NASDAQ	MRCY	Thu, Jan 7, 2016	17.38	17.80	17.28	17.61
4512	NASDAQ	MRCY	Wed, Jan 6, 2016	17.44	17.86	17.42	17.68
4511	NASDAQ	MRCY	Tue, Jan 5, 2016	18.12	18.12	17.50	17.57
4510	NASDAQ	MRCY	Mon, Jan 4, 2016	17.97	18.60	17.70	18.03
4509	NASDAQ	MRCY	Thu, Dec 31, 2015	18.90	19.17	18.32	18.36
4508	NASDAQ	MRCY	Wed, Dec 30, 2015	19.21	19.28	18.77	18.89
4507	NASDAQ	MRCY	Tue, Dec 29, 2015	19.13	19.43	18.30	19.20
4506	NASDAQ	MRCY	Mon, Dec 28, 2015	19.43	19.54	18.79	19.01
4505	NASDAQ	MRCY	Thu, Dec 24, 2015	19.37	19.63	19.25	19.55
4504	NASDAQ	MRCY	Wed, Dec 23, 2015	18.91	19.36	18.53	19.24
4503	NASDAQ	MRCY	Tue, Dec 22, 2015	18.99	18.99	18.46	18.85
4502	NASDAQ	MRCY	Mon, Dec 21, 2015	18.75	19.09	18.29	19.04
4501	NASDAQ	MRCY	Fri, Dec 18, 2015	18.53	18.88	18.20	18.67
4500	NASDAQ	MRCY	Thu, Dec 17, 2015	18.99	19.27	18.47	18.62
4499	NASDAQ	MRCY	Wed, Dec 16, 2015	18.88	19.08	18.27	19.04
4498	NASDAQ	MRCY	Tue, Dec 15, 2015	18.69	19.49	18.46	18.69
4497	NASDAQ	MRCY	Mon, Dec 14, 2015	18.92	19.44	18.38	18.56
4496	NASDAQ	MRCY	Fri, Dec 11, 2015	19.16	19.35	18.00	18.94
4495	NASDAQ	MRCY	Thu, Dec 10, 2015	19.49	19.92	19.20	19.48
4494	NASDAQ	MRCY	Wed, Dec 9, 2015	19.50	19.73	19.19	19.51
4493	NASDAQ	MRCY	Tue, Dec 8, 2015	19.44	19.73	19.24	19.55
4492	NASDAQ	MRCY	Mon, Dec 7, 2015	19.39	19.99	19.39	19.71
4491	NASDAQ	MRCY	Fri, Dec 4, 2015	18.98	19.66	18.82	19.39
4490	NASDAQ	MRCY	Thu, Dec 3, 2015	19.53	19.53	18.86	18.99
4489	NASDAQ	MRCY	Wed, Dec 2, 2015	19.46	19.82	19.13	19.31
4488	NASDAQ	MRCY	Tue, Dec 1, 2015	19.63	19.63	18.67	19.41
4487	NASDAQ	MRCY	Mon, Nov 30, 2015	19.59	19.88	19.51	19.58
4486	NASDAQ	MRCY	Fri, Nov 27, 2015	19.64	19.82	19.61	19.66
4485	NASDAQ	MRCY	Wed, Nov 25, 2015	19.43	19.79	19.43	19.65
4484	NASDAQ	MRCY	Tue, Nov 24, 2015	19.33	19.58	19.13	19.44
4483	NASDAQ	MRCY	Mon, Nov 23, 2015	19.23	19.51	19.20	19.36
4482	NASDAQ	MRCY	Fri, Nov 20, 2015	19.26	19.44	19.19	19.28
4481	NASDAQ	MRCY	Thu, Nov 19, 2015	19.60	19.60	18.96	19.13
4480	NASDAQ	MRCY	Wed, Nov 18, 2015	19.50	19.79	19.27	19.71
4479	NASDAQ	MRCY	Tue, Nov 17, 2015	18.52	19.64	18.34	19.55
4478	NASDAQ	MRCY	Mon, Nov 16, 2015	18.29	18.89	18.20	18.52
4477	NASDAQ	MRCY	Fri, Nov 13, 2015	18.05	18.25	17.86	18.22
4476	NASDAQ	MRCY	Thu, Nov 12, 2015	18.29	18.36	17.92	18.15
4475	NASDAQ	MRCY	Wed, Nov 11, 2015	18.35	18.76	18.22	18.47
4474	NASDAQ	MRCY	Tue, Nov 10, 2015	18.13	18.40	17.47	18.33
4473	NASDAQ	MRCY	Mon, Nov 9, 2015	18.27	18.35	17.76	18.11
4472	NASDAQ	MRCY	Fri, Nov 6, 2015	17.61	18.40	17.55	18.33
4471	NASDAQ	MRCY	Thu, Nov 5, 2015	17.45	17.56	17.08	17.54
4470	NASDAQ	MRCY	Wed, Nov 4, 2015	16.85	17.40	16.53	17.40
4469	NASDAQ	MRCY	Tue, Nov 3, 2015	17.10	17.11	16.75	16.89
4468	NASDAQ	MRCY	Mon, Nov 2, 2015	17.26	17.48	16.69	17.08
4467	NASDAQ	MRCY	Fri, Oct 30, 2015	17.85	17.93	16.91	17.16
4466	NASDAQ	MRCY	Thu, Oct 29, 2015	18.32	18.50	17.79	17.92
4465	NASDAQ	MRCY	Wed, Oct 28, 2015	18.00	19.45	17.81	18.32
4464	NASDAQ	MRCY	Tue, Oct 27, 2015	17.19	17.39	17.00	17.23
4463	NASDAQ	MRCY	Mon, Oct 26, 2015	17.49	17.55	16.87	17.33
4462	NASDAQ	MRCY	Fri, Oct 23, 2015	17.40	17.69	16.83	17.43
4461	NASDAQ	MRCY	Thu, Oct 22, 2015	16.86	17.44	16.86	17.38
4460	NASDAQ	MRCY	Wed, Oct 21, 2015	16.61	17.10	16.17	16.86
4459	NASDAQ	MRCY	Tue, Oct 20, 2015	16.55	16.64	16.55	16.60
4458	NASDAQ	MRCY	Mon, Oct 19, 2015	16.30	16.66	16.29	16.59
4457	NASDAQ	MRCY	Fri, Oct 16, 2015	16.26	16.45	16.12	16.40
4456	NASDAQ	MRCY	Thu, Oct 15, 2015	15.97	16.19	15.81	16.17
4455	NASDAQ	MRCY	Wed, Oct 14, 2015	15.99	16.25	15.88	15.93
4454	NASDAQ	MRCY	Tue, Oct 13, 2015	16.14	16.30	16.05	16.17
4453	NASDAQ	MRCY	Mon, Oct 12, 2015	16.33	16.34	16.06	16.26
4452	NASDAQ	MRCY	Fri, Oct 9, 2015	16.33	16.49	16.25	16.29
4451	NASDAQ	MRCY	Thu, Oct 8, 2015	16.19	16.28	16.04	16.26
4450	NASDAQ	MRCY	Wed, Oct 7, 2015	16.19	16.26	15.52	16.21
4449	NASDAQ	MRCY	Tue, Oct 6, 2015	16.41	16.49	16.06	16.07
4448	NASDAQ	MRCY	Mon, Oct 5, 2015	16.03	16.49	16.03	16.48
4447	NASDAQ	MRCY	Fri, Oct 2, 2015	15.86	15.99	15.73	15.94
4446	NASDAQ	MRCY	Thu, Oct 1, 2015	15.90	16.24	15.71	15.99
4445	NASDAQ	MRCY	Wed, Sep 30, 2015	15.68	16.05	15.62	15.91
4444	NASDAQ	MRCY	Tue, Sep 29, 2015	15.76	15.87	15.45	15.49
4443	NASDAQ	MRCY	Mon, Sep 28, 2015	15.76	16.24	15.67	15.69
4442	NASDAQ	MRCY	Fri, Sep 25, 2015	16.19	16.29	15.66	15.84
4441	NASDAQ	MRCY	Thu, Sep 24, 2015	15.68	16.20	15.68	16.07
4440	NASDAQ	MRCY	Wed, Sep 23, 2015	15.57	15.93	15.41	15.79
4439	NASDAQ	MRCY	Tue, Sep 22, 2015	15.54	15.80	15.31	15.54
4438	NASDAQ	MRCY	Mon, Sep 21, 2015	15.72	15.94	15.43	15.70
4437	NASDAQ	MRCY	Fri, Sep 18, 2015	15.67	15.93	15.14	15.55
4436	NASDAQ	MRCY	Thu, Sep 17, 2015	15.79	16.10	15.75	15.95
4435	NASDAQ	MRCY	Wed, Sep 16, 2015	15.77	16.00	15.77	15.92
4434	NASDAQ	MRCY	Tue, Sep 15, 2015	15.50	15.89	15.50	15.72
4433	NASDAQ	MRCY	Mon, Sep 14, 2015	15.65	15.72	15.43	15.57
4432	NASDAQ	MRCY	Fri, Sep 11, 2015	15.69	15.72	15.49	15.61
4431	NASDAQ	MRCY	Thu, Sep 10, 2015	15.76	15.96	15.71	15.80
4430	NASDAQ	MRCY	Wed, Sep 9, 2015	16.07	16.15	15.73	15.77
4429	NASDAQ	MRCY	Tue, Sep 8, 2015	15.87	16.23	15.84	16.09
4428	NASDAQ	MRCY	Fri, Sep 4, 2015	15.80	16.02	15.52	15.64
4427	NASDAQ	MRCY	Thu, Sep 3, 2015	16.23	16.39	15.99	16.06
4426	NASDAQ	MRCY	Wed, Sep 2, 2015	15.94	16.44	15.73	16.32
4425	NASDAQ	MRCY	Tue, Sep 1, 2015	15.48	16.14	15.48	15.80
4424	NASDAQ	MRCY	Mon, Aug 31, 2015	15.73	16.10	15.63	15.84
4423	NASDAQ	MRCY	Fri, Aug 28, 2015	15.42	15.90	15.22	15.84
4422	NASDAQ	MRCY	Thu, Aug 27, 2015	15.43	15.64	15.16	15.54
4421	NASDAQ	MRCY	Wed, Aug 26, 2015	15.20	15.40	14.77	15.36
4420	NASDAQ	MRCY	Tue, Aug 25, 2015	15.02	15.45	14.32	14.85
4419	NASDAQ	MRCY	Mon, Aug 24, 2015	14.59	15.03	14.38	14.45
4418	NASDAQ	MRCY	Fri, Aug 21, 2015	15.26	15.77	15.07	15.18
4417	NASDAQ	MRCY	Thu, Aug 20, 2015	15.54	15.73	15.50	15.56
4416	NASDAQ	MRCY	Wed, Aug 19, 2015	15.54	15.89	15.42	15.75
4415	NASDAQ	MRCY	Tue, Aug 18, 2015	15.71	15.83	15.52	15.73
4414	NASDAQ	MRCY	Mon, Aug 17, 2015	15.95	15.95	15.40	15.75
4413	NASDAQ	MRCY	Fri, Aug 14, 2015	15.73	16.04	15.64	16.02
4412	NASDAQ	MRCY	Thu, Aug 13, 2015	15.55	15.94	15.55	15.80
4411	NASDAQ	MRCY	Wed, Aug 12, 2015	14.97	15.57	14.97	15.53
4410	NASDAQ	MRCY	Tue, Aug 11, 2015	14.93	15.17	14.83	15.06
4409	NASDAQ	MRCY	Mon, Aug 10, 2015	14.92	15.16	14.90	15.07
4408	NASDAQ	MRCY	Fri, Aug 7, 2015	15.01	15.27	14.90	14.92
4407	NASDAQ	MRCY	Thu, Aug 6, 2015	15.31	15.80	15.12	15.12
4406	NASDAQ	MRCY	Wed, Aug 5, 2015	14.98	15.87	14.79	15.36
4405	NASDAQ	MRCY	Tue, Aug 4, 2015	14.06	14.11	13.85	13.90
4404	NASDAQ	MRCY	Mon, Aug 3, 2015	14.03	14.23	13.91	14.00
4403	NASDAQ	MRCY	Fri, Jul 31, 2015	13.98	14.29	13.98	14.09
4402	NASDAQ	MRCY	Thu, Jul 30, 2015	13.79	14.80	13.79	13.97
4401	NASDAQ	MRCY	Wed, Jul 29, 2015	13.88	14.34	13.81	13.89
4400	NASDAQ	MRCY	Tue, Jul 28, 2015	14.01	14.15	13.56	13.94
4399	NASDAQ	MRCY	Mon, Jul 27, 2015	14.03	14.20	13.93	13.99
4398	NASDAQ	MRCY	Fri, Jul 24, 2015	14.31	14.34	14.08	14.13
4397	NASDAQ	MRCY	Thu, Jul 23, 2015	14.56	14.56	14.31	14.37
4396	NASDAQ	MRCY	Wed, Jul 22, 2015	14.45	14.57	14.43	14.51
4395	NASDAQ	MRCY	Tue, Jul 21, 2015	14.50	14.63	14.45	14.52
4394	NASDAQ	MRCY	Mon, Jul 20, 2015	14.84	14.84	14.38	14.48
4393	NASDAQ	MRCY	Fri, Jul 17, 2015	14.92	15.00	14.76	14.84
4392	NASDAQ	MRCY	Thu, Jul 16, 2015	15.07	15.14	14.85	14.92
4391	NASDAQ	MRCY	Wed, Jul 15, 2015	15.11	15.15	14.52	14.93
4390	NASDAQ	MRCY	Tue, Jul 14, 2015	14.46	15.24	14.46	15.02
4389	NASDAQ	MRCY	Mon, Jul 13, 2015	14.56	14.61	14.30	14.35
4388	NASDAQ	MRCY	Fri, Jul 10, 2015	14.19	14.51	13.95	14.45
4387	NASDAQ	MRCY	Thu, Jul 9, 2015	14.49	14.63	14.00	14.02
4386	NASDAQ	MRCY	Wed, Jul 8, 2015	14.42	14.64	14.21	14.26
4385	NASDAQ	MRCY	Tue, Jul 7, 2015	14.40	14.61	14.13	14.50
4384	NASDAQ	MRCY	Mon, Jul 6, 2015	14.39	14.63	14.36	14.39
4383	NASDAQ	MRCY	Thu, Jul 2, 2015	14.76	14.76	14.39	14.50
4382	NASDAQ	MRCY	Wed, Jul 1, 2015	14.74	14.79	14.51	14.75
4381	NASDAQ	MRCY	Tue, Jun 30, 2015	14.62	14.79	14.53	14.64
4380	NASDAQ	MRCY	Mon, Jun 29, 2015	14.86	14.91	14.51	14.56
4379	NASDAQ	MRCY	Fri, Jun 26, 2015	15.00	15.04	14.78	14.94
4378	NASDAQ	MRCY	Thu, Jun 25, 2015	14.96	14.97	14.74	14.94
4377	NASDAQ	MRCY	Wed, Jun 24, 2015	15.00	15.12	14.82	14.91
4376	NASDAQ	MRCY	Tue, Jun 23, 2015	15.02	15.07	14.95	15.02
4375	NASDAQ	MRCY	Mon, Jun 22, 2015	14.96	15.05	14.78	15.04
4374	NASDAQ	MRCY	Fri, Jun 19, 2015	14.85	14.96	14.72	14.89
4373	NASDAQ	MRCY	Thu, Jun 18, 2015	14.27	15.00	14.05	14.88
4372	NASDAQ	MRCY	Wed, Jun 17, 2015	14.32	14.32	13.99	14.22
4371	NASDAQ	MRCY	Tue, Jun 16, 2015	14.02	14.33	13.87	14.32
4370	NASDAQ	MRCY	Mon, Jun 15, 2015	14.03	14.17	13.84	14.11
4369	NASDAQ	MRCY	Fri, Jun 12, 2015	14.13	14.16	14.00	14.10
4368	NASDAQ	MRCY	Thu, Jun 11, 2015	14.23	14.31	14.10	14.15
4367	NASDAQ	MRCY	Wed, Jun 10, 2015	13.86	14.39	13.86	14.22
4366	NASDAQ	MRCY	Tue, Jun 9, 2015	13.96	13.97	13.76	13.82
4365	NASDAQ	MRCY	Mon, Jun 8, 2015	14.06	14.13	13.91	13.94
4364	NASDAQ	MRCY	Fri, Jun 5, 2015	13.89	14.15	13.69	14.13
4363	NASDAQ	MRCY	Thu, Jun 4, 2015	14.00	14.06	13.78	13.95
4362	NASDAQ	MRCY	Wed, Jun 3, 2015	13.71	14.15	13.67	14.13
4361	NASDAQ	MRCY	Tue, Jun 2, 2015	13.62	13.89	13.61	13.72
4360	NASDAQ	MRCY	Mon, Jun 1, 2015	13.78	13.97	13.60	13.73
4359	NASDAQ	MRCY	Fri, May 29, 2015	13.75	13.76	13.53	13.65
4358	NASDAQ	MRCY	Thu, May 28, 2015	13.58	13.79	13.58	13.78
4357	NASDAQ	MRCY	Wed, May 27, 2015	13.50	13.70	13.37	13.65
4356	NASDAQ	MRCY	Tue, May 26, 2015	13.92	13.92	13.39	13.49
4355	NASDAQ	MRCY	Fri, May 22, 2015	14.04	14.04	13.86	13.99
4354	NASDAQ	MRCY	Thu, May 21, 2015	13.99	14.05	13.95	14.03
4353	NASDAQ	MRCY	Wed, May 20, 2015	14.05	14.08	13.76	14.04
4352	NASDAQ	MRCY	Tue, May 19, 2015	14.38	14.43	13.83	14.06
4351	NASDAQ	MRCY	Mon, May 18, 2015	14.00	14.48	13.89	14.39
4350	NASDAQ	MRCY	Fri, May 15, 2015	14.23	14.23	13.95	14.12
4349	NASDAQ	MRCY	Thu, May 14, 2015	14.11	14.32	14.04	14.30
4348	NASDAQ	MRCY	Wed, May 13, 2015	14.24	14.30	14.05	14.05
4347	NASDAQ	MRCY	Tue, May 12, 2015	14.18	14.35	14.02	14.22
4346	NASDAQ	MRCY	Mon, May 11, 2015	14.25	14.41	14.25	14.28
4345	NASDAQ	MRCY	Fri, May 8, 2015	14.38	14.38	14.20	14.25
4344	NASDAQ	MRCY	Thu, May 7, 2015	14.06	14.32	13.74	14.26
4343	NASDAQ	MRCY	Wed, May 6, 2015	14.11	14.16	13.75	14.09
4342	NASDAQ	MRCY	Tue, May 5, 2015	13.53	13.92	13.53	13.88
4341	NASDAQ	MRCY	Mon, May 4, 2015	14.01	14.23	13.52	13.58
4340	NASDAQ	MRCY	Fri, May 1, 2015	13.89	13.98	13.75	13.96
4339	NASDAQ	MRCY	Thu, Apr 30, 2015	14.13	14.15	13.78	13.81
4338	NASDAQ	MRCY	Wed, Apr 29, 2015	14.86	15.16	13.47	14.16
4337	NASDAQ	MRCY	Tue, Apr 28, 2015	14.71	14.95	14.27	14.92
4336	NASDAQ	MRCY	Mon, Apr 27, 2015	14.95	15.04	14.56	14.76
4335	NASDAQ	MRCY	Fri, Apr 24, 2015	14.95	15.02	14.88	14.97
4334	NASDAQ	MRCY	Thu, Apr 23, 2015	15.19	15.25	14.83	15.04
4333	NASDAQ	MRCY	Wed, Apr 22, 2015	15.36	15.36	15.07	15.29
4332	NASDAQ	MRCY	Tue, Apr 21, 2015	15.60	15.60	15.40	15.41
4331	NASDAQ	MRCY	Mon, Apr 20, 2015	15.50	15.56	15.42	15.51
4330	NASDAQ	MRCY	Fri, Apr 17, 2015	14.87	15.40	14.85	15.33
4329	NASDAQ	MRCY	Thu, Apr 16, 2015	15.24	15.43	14.96	14.99
4328	NASDAQ	MRCY	Wed, Apr 15, 2015	15.31	15.46	15.21	15.31
4327	NASDAQ	MRCY	Tue, Apr 14, 2015	15.31	15.31	15.15	15.18
4326	NASDAQ	MRCY	Mon, Apr 13, 2015	15.59	15.60	15.23	15.27
4325	NASDAQ	MRCY	Fri, Apr 10, 2015	15.82	15.82	15.41	15.53
4324	NASDAQ	MRCY	Thu, Apr 9, 2015	15.66	15.81	15.43	15.56
4323	NASDAQ	MRCY	Wed, Apr 8, 2015	15.36	15.76	15.36	15.66
4322	NASDAQ	MRCY	Tue, Apr 7, 2015	15.83	15.83	15.30	15.37
4321	NASDAQ	MRCY	Mon, Apr 6, 2015	15.71	15.94	15.70	15.77
4320	NASDAQ	MRCY	Thu, Apr 2, 2015	15.50	15.88	15.48	15.85
4319	NASDAQ	MRCY	Wed, Apr 1, 2015	15.49	15.60	15.27	15.50
4318	NASDAQ	MRCY	Tue, Mar 31, 2015	15.92	15.95	15.40	15.55
4317	NASDAQ	MRCY	Mon, Mar 30, 2015	15.89	16.07	15.87	15.92
4316	NASDAQ	MRCY	Fri, Mar 27, 2015	15.88	16.03	15.66	15.82
4315	NASDAQ	MRCY	Thu, Mar 26, 2015	16.08	16.13	15.76	15.92
4314	NASDAQ	MRCY	Wed, Mar 25, 2015	16.92	16.92	16.10	16.17
4313	NASDAQ	MRCY	Tue, Mar 24, 2015	16.96	16.98	16.61	16.91
4312	NASDAQ	MRCY	Mon, Mar 23, 2015	16.52	16.97	16.52	16.91
4311	NASDAQ	MRCY	Fri, Mar 20, 2015	16.33	16.67	16.26	16.52
4310	NASDAQ	MRCY	Thu, Mar 19, 2015	16.06	16.30	16.00	16.21
4309	NASDAQ	MRCY	Wed, Mar 18, 2015	16.02	16.14	15.78	16.09
4308	NASDAQ	MRCY	Tue, Mar 17, 2015	15.90	16.17	15.85	16.02
4307	NASDAQ	MRCY	Mon, Mar 16, 2015	16.19	16.21	15.97	15.98
4306	NASDAQ	MRCY	Fri, Mar 13, 2015	16.23	16.34	15.95	16.17
4305	NASDAQ	MRCY	Thu, Mar 12, 2015	15.83	16.32	15.83	16.30
4304	NASDAQ	MRCY	Wed, Mar 11, 2015	15.55	15.86	15.48	15.80
4303	NASDAQ	MRCY	Tue, Mar 10, 2015	16.01	16.12	15.50	15.50
4302	NASDAQ	MRCY	Mon, Mar 9, 2015	16.05	16.31	16.00	16.10
4301	NASDAQ	MRCY	Fri, Mar 6, 2015	16.54	16.63	15.99	16.05
4300	NASDAQ	MRCY	Thu, Mar 5, 2015	16.86	16.86	16.52	16.69
4299	NASDAQ	MRCY	Wed, Mar 4, 2015	16.99	16.99	16.60	16.80
4298	NASDAQ	MRCY	Tue, Mar 3, 2015	17.11	17.24	16.98	17.05
4297	NASDAQ	MRCY	Mon, Mar 2, 2015	17.06	17.20	16.96	17.13
4296	NASDAQ	MRCY	Fri, Feb 27, 2015	16.95	17.08	16.80	17.02
4295	NASDAQ	MRCY	Thu, Feb 26, 2015	16.95	16.98	16.83	16.94
4294	NASDAQ	MRCY	Wed, Feb 25, 2015	16.90	17.00	16.79	16.92
4293	NASDAQ	MRCY	Tue, Feb 24, 2015	17.00	17.01	16.84	16.94
4292	NASDAQ	MRCY	Mon, Feb 23, 2015	16.99	17.05	16.86	17.01
4291	NASDAQ	MRCY	Fri, Feb 20, 2015	17.14	17.26	16.80	17.06
4290	NASDAQ	MRCY	Thu, Feb 19, 2015	17.14	17.23	16.94	17.14
4289	NASDAQ	MRCY	Wed, Feb 18, 2015	17.15	17.30	17.00	17.20
4288	NASDAQ	MRCY	Tue, Feb 17, 2015	17.37	17.53	17.13	17.15
4287	NASDAQ	MRCY	Fri, Feb 13, 2015	17.21	17.55	17.18	17.42
4286	NASDAQ	MRCY	Thu, Feb 12, 2015	17.26	17.59	17.10	17.59
4285	NASDAQ	MRCY	Wed, Feb 11, 2015	17.45	17.50	16.99	17.29
4284	NASDAQ	MRCY	Tue, Feb 10, 2015	16.65	17.42	16.65	17.24
4283	NASDAQ	MRCY	Mon, Feb 9, 2015	16.34	16.79	16.23	16.63
4282	NASDAQ	MRCY	Fri, Feb 6, 2015	16.62	17.08	16.27	16.34
4281	NASDAQ	MRCY	Thu, Feb 5, 2015	16.27	16.80	16.27	16.59
4280	NASDAQ	MRCY	Wed, Feb 4, 2015	15.92	16.48	15.89	16.30
4279	NASDAQ	MRCY	Tue, Feb 3, 2015	15.95	16.14	15.88	15.96
4278	NASDAQ	MRCY	Mon, Feb 2, 2015	15.78	16.08	15.53	15.95
4277	NASDAQ	MRCY	Fri, Jan 30, 2015	16.00	16.18	15.62	15.78
4276	NASDAQ	MRCY	Thu, Jan 29, 2015	15.40	16.40	15.40	16.31
4275	NASDAQ	MRCY	Wed, Jan 28, 2015	15.28	15.76	15.15	15.33
4274	NASDAQ	MRCY	Tue, Jan 27, 2015	14.55	14.73	14.35	14.48
4273	NASDAQ	MRCY	Mon, Jan 26, 2015	14.66	14.72	14.48	14.64
4272	NASDAQ	MRCY	Fri, Jan 23, 2015	14.71	14.85	14.57	14.66
4271	NASDAQ	MRCY	Thu, Jan 22, 2015	14.53	14.78	14.43	14.74
4270	NASDAQ	MRCY	Wed, Jan 21, 2015	14.32	14.48	14.32	14.47
4269	NASDAQ	MRCY	Tue, Jan 20, 2015	14.40	14.42	14.22	14.39
4268	NASDAQ	MRCY	Fri, Jan 16, 2015	14.04	14.40	13.98	14.40
4267	NASDAQ	MRCY	Thu, Jan 15, 2015	14.05	14.35	13.88	14.00
4266	NASDAQ	MRCY	Wed, Jan 14, 2015	13.96	14.05	13.78	14.00
4265	NASDAQ	MRCY	Tue, Jan 13, 2015	13.28	14.01	13.28	14.00
4264	NASDAQ	MRCY	Mon, Jan 12, 2015	13.37	13.45	13.06	13.28
4263	NASDAQ	MRCY	Fri, Jan 9, 2015	13.39	13.49	13.37	13.41
4262	NASDAQ	MRCY	Thu, Jan 8, 2015	13.36	13.51	13.28	13.46
4261	NASDAQ	MRCY	Wed, Jan 7, 2015	13.16	13.26	13.08	13.24
4260	NASDAQ	MRCY	Tue, Jan 6, 2015	13.31	13.33	12.76	13.10
4259	NASDAQ	MRCY	Mon, Jan 5, 2015	13.41	13.49	13.14	13.30
4258	NASDAQ	MRCY	Fri, Jan 2, 2015	14.04	14.04	13.29	13.49
4257	NASDAQ	MRCY	Wed, Dec 31, 2014	13.87	14.05	13.87	13.92
4256	NASDAQ	MRCY	Tue, Dec 30, 2014	13.97	14.05	13.77	13.91
4255	NASDAQ	MRCY	Mon, Dec 29, 2014	13.99	14.04	13.93	14.00
4254	NASDAQ	MRCY	Fri, Dec 26, 2014	14.00	14.05	13.94	13.99
4253	NASDAQ	MRCY	Wed, Dec 24, 2014	13.96	14.00	13.72	13.98
4252	NASDAQ	MRCY	Tue, Dec 23, 2014	14.00	14.00	13.86	13.97
4251	NASDAQ	MRCY	Mon, Dec 22, 2014	13.77	14.00	13.64	14.00
4250	NASDAQ	MRCY	Fri, Dec 19, 2014	13.78	13.94	13.70	13.77
4249	NASDAQ	MRCY	Thu, Dec 18, 2014	13.58	13.85	13.45	13.80
4248	NASDAQ	MRCY	Wed, Dec 17, 2014	13.04	13.53	13.04	13.48
4247	NASDAQ	MRCY	Tue, Dec 16, 2014	13.00	13.18	12.90	13.09
4246	NASDAQ	MRCY	Mon, Dec 15, 2014	13.22	13.30	13.00	13.06
4245	NASDAQ	MRCY	Fri, Dec 12, 2014	13.23	13.32	13.05	13.12
4244	NASDAQ	MRCY	Thu, Dec 11, 2014	13.25	13.63	13.25	13.36
4243	NASDAQ	MRCY	Wed, Dec 10, 2014	13.23	13.41	13.17	13.22
4242	NASDAQ	MRCY	Tue, Dec 9, 2014	12.70	13.36	12.69	13.31
4241	NASDAQ	MRCY	Mon, Dec 8, 2014	13.11	13.27	12.78	12.79
4240	NASDAQ	MRCY	Fri, Dec 5, 2014	12.88	13.26	12.79	13.17
4239	NASDAQ	MRCY	Thu, Dec 4, 2014	12.91	13.00	12.79	12.92
4238	NASDAQ	MRCY	Wed, Dec 3, 2014	12.97	12.99	12.84	12.91
4237	NASDAQ	MRCY	Tue, Dec 2, 2014	12.74	13.00	12.61	12.94
4236	NASDAQ	MRCY	Mon, Dec 1, 2014	12.90	12.96	12.67	12.68
4235	NASDAQ	MRCY	Fri, Nov 28, 2014	13.12	13.22	12.91	12.92
4234	NASDAQ	MRCY	Wed, Nov 26, 2014	13.30	13.30	13.08	13.15
4233	NASDAQ	MRCY	Tue, Nov 25, 2014	13.26	13.30	13.18	13.28
4232	NASDAQ	MRCY	Mon, Nov 24, 2014	13.12	13.30	13.04	13.26
4231	NASDAQ	MRCY	Fri, Nov 21, 2014	13.32	13.37	13.02	13.06
4230	NASDAQ	MRCY	Thu, Nov 20, 2014	12.71	13.20	12.71	13.20
4229	NASDAQ	MRCY	Wed, Nov 19, 2014	13.11	13.14	12.72	12.73
4228	NASDAQ	MRCY	Tue, Nov 18, 2014	13.20	13.40	13.12	13.14
4227	NASDAQ	MRCY	Mon, Nov 17, 2014	13.43	13.45	13.14	13.14
4226	NASDAQ	MRCY	Fri, Nov 14, 2014	13.38	13.49	13.26	13.48
4225	NASDAQ	MRCY	Thu, Nov 13, 2014	13.61	13.70	13.50	13.63
4224	NASDAQ	MRCY	Wed, Nov 12, 2014	13.37	13.65	13.35	13.63
4223	NASDAQ	MRCY	Tue, Nov 11, 2014	13.75	13.75	13.37	13.42
4222	NASDAQ	MRCY	Mon, Nov 10, 2014	13.56	13.75	13.47	13.75
4221	NASDAQ	MRCY	Fri, Nov 7, 2014	13.72	13.72	13.41	13.51
4220	NASDAQ	MRCY	Thu, Nov 6, 2014	13.59	13.75	13.56	13.69
4219	NASDAQ	MRCY	Wed, Nov 5, 2014	13.76	13.78	13.49	13.61
4218	NASDAQ	MRCY	Tue, Nov 4, 2014	13.64	13.79	13.50	13.67
4217	NASDAQ	MRCY	Mon, Nov 3, 2014	13.88	14.03	13.63	13.70
4216	NASDAQ	MRCY	Fri, Oct 31, 2014	14.10	14.41	13.85	13.98
4215	NASDAQ	MRCY	Thu, Oct 30, 2014	13.59	14.43	13.48	14.05
4214	NASDAQ	MRCY	Wed, Oct 29, 2014	12.67	13.77	12.67	13.72
4213	NASDAQ	MRCY	Tue, Oct 28, 2014	12.10	12.46	11.97	12.17
4212	NASDAQ	MRCY	Mon, Oct 27, 2014	11.88	12.18	11.85	12.08
4211	NASDAQ	MRCY	Fri, Oct 24, 2014	12.12	12.17	11.90	11.99
4210	NASDAQ	MRCY	Thu, Oct 23, 2014	11.82	12.40	11.82	12.07
4209	NASDAQ	MRCY	Wed, Oct 22, 2014	11.99	12.07	11.74	11.75
4208	NASDAQ	MRCY	Tue, Oct 21, 2014	12.16	12.16	11.90	12.02
4207	NASDAQ	MRCY	Mon, Oct 20, 2014	11.83	12.20	11.83	12.13
4206	NASDAQ	MRCY	Fri, Oct 17, 2014	11.90	12.07	11.56	11.92
4205	NASDAQ	MRCY	Thu, Oct 16, 2014	11.58	11.99	11.58	11.71
4204	NASDAQ	MRCY	Wed, Oct 15, 2014	11.05	11.77	10.91	11.73
4203	NASDAQ	MRCY	Tue, Oct 14, 2014	11.10	11.49	10.86	11.24
4202	NASDAQ	MRCY	Mon, Oct 13, 2014	10.70	11.08	10.61	10.99
4201	NASDAQ	MRCY	Fri, Oct 10, 2014	10.68	11.05	10.68	10.72
4200	NASDAQ	MRCY	Thu, Oct 9, 2014	10.94	10.98	10.72	10.78
4199	NASDAQ	MRCY	Wed, Oct 8, 2014	10.86	11.11	10.80	10.96
4198	NASDAQ	MRCY	Tue, Oct 7, 2014	10.93	11.08	10.81	10.88
4197	NASDAQ	MRCY	Mon, Oct 6, 2014	11.00	11.23	10.98	11.01
4196	NASDAQ	MRCY	Fri, Oct 3, 2014	11.19	11.30	11.00	11.00
4195	NASDAQ	MRCY	Thu, Oct 2, 2014	10.92	11.26	10.90	11.13
4194	NASDAQ	MRCY	Wed, Oct 1, 2014	11.04	11.08	10.85	10.88
4193	NASDAQ	MRCY	Tue, Sep 30, 2014	11.15	11.26	10.81	11.01
4192	NASDAQ	MRCY	Mon, Sep 29, 2014	10.86	10.95	10.76	10.86
4191	NASDAQ	MRCY	Fri, Sep 26, 2014	11.02	11.17	10.98	11.01
4190	NASDAQ	MRCY	Thu, Sep 25, 2014	11.11	11.15	10.96	11.01
4189	NASDAQ	MRCY	Wed, Sep 24, 2014	11.12	11.24	11.04	11.15
4188	NASDAQ	MRCY	Tue, Sep 23, 2014	11.01	11.15	11.00	11.10
4187	NASDAQ	MRCY	Mon, Sep 22, 2014	11.15	11.20	10.94	11.04
4186	NASDAQ	MRCY	Fri, Sep 19, 2014	11.31	11.44	11.00	11.19
4185	NASDAQ	MRCY	Thu, Sep 18, 2014	11.18	11.31	11.11	11.29
4184	NASDAQ	MRCY	Wed, Sep 17, 2014	11.14	11.38	11.12	11.17
4183	NASDAQ	MRCY	Tue, Sep 16, 2014	11.06	11.17	11.00	11.15
4182	NASDAQ	MRCY	Mon, Sep 15, 2014	11.00	11.04	10.88	11.00
4181	NASDAQ	MRCY	Fri, Sep 12, 2014	11.01	11.14	10.86	11.00
4180	NASDAQ	MRCY	Thu, Sep 11, 2014	11.17	11.19	10.99	11.04
4179	NASDAQ	MRCY	Wed, Sep 10, 2014	11.02	11.25	11.02	11.20
4178	NASDAQ	MRCY	Tue, Sep 9, 2014	11.03	11.11	10.97	11.02
4177	NASDAQ	MRCY	Mon, Sep 8, 2014	10.97	11.12	10.97	11.02
4176	NASDAQ	MRCY	Fri, Sep 5, 2014	10.97	11.17	10.97	11.02
4175	NASDAQ	MRCY	Thu, Sep 4, 2014	11.18	11.35	10.98	11.03
4174	NASDAQ	MRCY	Wed, Sep 3, 2014	11.15	11.21	11.01	11.12
4173	NASDAQ	MRCY	Tue, Sep 2, 2014	11.20	11.27	11.01	11.06
4172	NASDAQ	MRCY	Fri, Aug 29, 2014	11.16	11.33	11.09	11.17
4171	NASDAQ	MRCY	Thu, Aug 28, 2014	10.72	11.33	10.69	11.16
4170	NASDAQ	MRCY	Wed, Aug 27, 2014	10.67	10.81	10.64	10.69
4169	NASDAQ	MRCY	Tue, Aug 26, 2014	10.75	10.84	10.65	10.67
4168	NASDAQ	MRCY	Mon, Aug 25, 2014	10.70	10.98	10.65	10.71
4167	NASDAQ	MRCY	Fri, Aug 22, 2014	10.66	10.72	10.62	10.69
4166	NASDAQ	MRCY	Thu, Aug 21, 2014	10.70	10.80	10.55	10.66
4165	NASDAQ	MRCY	Wed, Aug 20, 2014	10.93	10.93	10.47	10.75
4164	NASDAQ	MRCY	Tue, Aug 19, 2014	11.09	11.14	10.84	10.95
4163	NASDAQ	MRCY	Mon, Aug 18, 2014	11.50	11.50	10.98	11.09
4162	NASDAQ	MRCY	Fri, Aug 15, 2014	11.62	11.71	11.16	11.41
4161	NASDAQ	MRCY	Thu, Aug 14, 2014	11.18	11.61	11.18	11.48
4160	NASDAQ	MRCY	Wed, Aug 13, 2014	11.40	11.61	11.16	11.24
4159	NASDAQ	MRCY	Tue, Aug 12, 2014	11.67	11.70	11.25	11.30
4158	NASDAQ	MRCY	Mon, Aug 11, 2014	11.55	11.88	11.49	11.78
4157	NASDAQ	MRCY	Fri, Aug 8, 2014	11.16	11.60	11.16	11.56
4156	NASDAQ	MRCY	Thu, Aug 7, 2014	11.22	11.42	11.14	11.19
4155	NASDAQ	MRCY	Wed, Aug 6, 2014	11.20	11.44	11.05	11.15
4154	NASDAQ	MRCY	Tue, Aug 5, 2014	11.13	11.48	11.10	11.31
4153	NASDAQ	MRCY	Mon, Aug 4, 2014	11.23	11.25	11.16	11.22
4152	NASDAQ	MRCY	Fri, Aug 1, 2014	11.10	11.24	11.10	11.15
4151	NASDAQ	MRCY	Thu, Jul 31, 2014	11.04	11.21	11.00	11.05
4150	NASDAQ	MRCY	Wed, Jul 30, 2014	11.18	11.28	11.11	11.24
4149	NASDAQ	MRCY	Tue, Jul 29, 2014	11.15	11.26	11.06	11.07
4148	NASDAQ	MRCY	Mon, Jul 28, 2014	11.22	11.25	11.05	11.11
4147	NASDAQ	MRCY	Fri, Jul 25, 2014	11.17	11.42	11.10	11.17
4146	NASDAQ	MRCY	Thu, Jul 24, 2014	11.40	11.58	11.25	11.29
4145	NASDAQ	MRCY	Wed, Jul 23, 2014	11.51	11.51	11.34	11.41
4144	NASDAQ	MRCY	Tue, Jul 22, 2014	11.27	11.66	11.18	11.43
4143	NASDAQ	MRCY	Mon, Jul 21, 2014	11.50	11.50	11.20	11.23
4142	NASDAQ	MRCY	Fri, Jul 18, 2014	11.41	11.56	11.38	11.54
4141	NASDAQ	MRCY	Thu, Jul 17, 2014	11.50	11.58	11.40	11.45
4140	NASDAQ	MRCY	Wed, Jul 16, 2014	11.61	11.74	11.51	11.57
4139	NASDAQ	MRCY	Tue, Jul 15, 2014	11.78	11.87	11.62	11.63
4138	NASDAQ	MRCY	Mon, Jul 14, 2014	11.73	11.89	11.71	11.76
4137	NASDAQ	MRCY	Fri, Jul 11, 2014	11.72	11.78	11.60	11.60
4136	NASDAQ	MRCY	Thu, Jul 10, 2014	11.71	11.91	11.64	11.73
4135	NASDAQ	MRCY	Wed, Jul 9, 2014	11.88	11.97	11.80	11.88
4134	NASDAQ	MRCY	Tue, Jul 8, 2014	11.95	12.00	11.75	11.82
4133	NASDAQ	MRCY	Mon, Jul 7, 2014	12.32	12.32	11.90	11.97
4132	NASDAQ	MRCY	Thu, Jul 3, 2014	12.01	12.34	12.01	12.33
4131	NASDAQ	MRCY	Wed, Jul 2, 2014	11.73	12.07	11.61	12.00
4130	NASDAQ	MRCY	Tue, Jul 1, 2014	11.16	11.75	11.16	11.71
4129	NASDAQ	MRCY	Mon, Jun 30, 2014	11.40	11.50	11.25	11.34
4128	NASDAQ	MRCY	Fri, Jun 27, 2014	11.47	11.66	11.35	11.38
4127	NASDAQ	MRCY	Thu, Jun 26, 2014	11.57	11.60	11.40	11.58
4126	NASDAQ	MRCY	Wed, Jun 25, 2014	11.42	11.63	11.42	11.60
4125	NASDAQ	MRCY	Tue, Jun 24, 2014	11.62	11.94	11.47	11.50
4124	NASDAQ	MRCY	Mon, Jun 23, 2014	11.74	11.74	11.50	11.65
4123	NASDAQ	MRCY	Fri, Jun 20, 2014	11.84	11.84	11.52	11.76
4122	NASDAQ	MRCY	Thu, Jun 19, 2014	12.05	12.05	11.71	11.80
4121	NASDAQ	MRCY	Wed, Jun 18, 2014	12.00	12.03	11.73	12.00
4120	NASDAQ	MRCY	Tue, Jun 17, 2014	11.81	12.11	11.81	11.98
4119	NASDAQ	MRCY	Mon, Jun 16, 2014	11.84	11.96	11.74	11.84
4118	NASDAQ	MRCY	Fri, Jun 13, 2014	11.80	12.03	11.67	11.80
4117	NASDAQ	MRCY	Thu, Jun 12, 2014	11.76	11.82	11.59	11.74
4116	NASDAQ	MRCY	Wed, Jun 11, 2014	11.73	11.95	11.65	11.79
4115	NASDAQ	MRCY	Tue, Jun 10, 2014	11.73	11.85	11.54	11.84
4114	NASDAQ	MRCY	Mon, Jun 9, 2014	11.70	11.85	11.65	11.75
4113	NASDAQ	MRCY	Fri, Jun 6, 2014	11.72	11.99	11.62	11.68
4112	NASDAQ	MRCY	Thu, Jun 5, 2014	11.26	11.78	11.21	11.74
4111	NASDAQ	MRCY	Wed, Jun 4, 2014	11.16	11.37	11.14	11.28
4110	NASDAQ	MRCY	Tue, Jun 3, 2014	11.41	11.47	11.09	11.21
4109	NASDAQ	MRCY	Mon, Jun 2, 2014	11.75	11.78	11.46	11.47
4108	NASDAQ	MRCY	Fri, May 30, 2014	11.91	11.91	11.56	11.72
4107	NASDAQ	MRCY	Thu, May 29, 2014	11.95	12.09	11.80	11.91
4106	NASDAQ	MRCY	Wed, May 28, 2014	11.84	12.10	11.80	11.86
4105	NASDAQ	MRCY	Tue, May 27, 2014	12.16	12.28	11.51	11.91
4104	NASDAQ	MRCY	Fri, May 23, 2014	11.93	12.13	11.90	12.11
4103	NASDAQ	MRCY	Thu, May 22, 2014	11.96	12.11	11.88	11.90
4102	NASDAQ	MRCY	Wed, May 21, 2014	12.02	12.14	11.94	11.96
4101	NASDAQ	MRCY	Tue, May 20, 2014	12.15	12.15	11.83	11.95
4100	NASDAQ	MRCY	Mon, May 19, 2014	11.95	12.23	11.95	12.13
4099	NASDAQ	MRCY	Fri, May 16, 2014	11.96	11.97	11.67	11.93
4098	NASDAQ	MRCY	Thu, May 15, 2014	11.85	12.10	11.80	11.99
4097	NASDAQ	MRCY	Wed, May 14, 2014	12.11	12.20	11.80	11.82
4096	NASDAQ	MRCY	Tue, May 13, 2014	12.42	12.46	12.03	12.15
4095	NASDAQ	MRCY	Mon, May 12, 2014	12.10	12.62	11.92	12.41
4094	NASDAQ	MRCY	Fri, May 9, 2014	11.86	12.29	11.86	12.00
4093	NASDAQ	MRCY	Thu, May 8, 2014	12.23	12.53	11.94	11.96
4092	NASDAQ	MRCY	Wed, May 7, 2014	12.30	12.39	11.94	12.30
4091	NASDAQ	MRCY	Tue, May 6, 2014	13.22	13.24	12.28	12.29
4090	NASDAQ	MRCY	Mon, May 5, 2014	13.07	13.48	13.03	13.33
4089	NASDAQ	MRCY	Fri, May 2, 2014	13.17	13.35	13.03	13.26
4088	NASDAQ	MRCY	Thu, May 1, 2014	13.99	13.99	12.90	13.19
4087	NASDAQ	MRCY	Wed, Apr 30, 2014	13.13	14.03	12.81	13.96
4086	NASDAQ	MRCY	Tue, Apr 29, 2014	13.26	13.56	13.07	13.15
4085	NASDAQ	MRCY	Mon, Apr 28, 2014	13.42	13.49	13.01	13.26
4084	NASDAQ	MRCY	Fri, Apr 25, 2014	13.70	13.70	13.15	13.43
4083	NASDAQ	MRCY	Thu, Apr 24, 2014	14.04	14.15	13.63	13.77
4082	NASDAQ	MRCY	Wed, Apr 23, 2014	14.34	14.35	13.84	13.90
4081	NASDAQ	MRCY	Tue, Apr 22, 2014	13.95	14.39	13.79	14.21
4080	NASDAQ	MRCY	Mon, Apr 21, 2014	13.76	14.14	13.62	13.91
4079	NASDAQ	MRCY	Thu, Apr 17, 2014	13.45	14.05	13.35	13.78
4078	NASDAQ	MRCY	Wed, Apr 16, 2014	13.44	13.59	13.28	13.53
4077	NASDAQ	MRCY	Tue, Apr 15, 2014	13.28	13.60	13.17	13.39
4076	NASDAQ	MRCY	Mon, Apr 14, 2014	13.70	13.70	13.03	13.27
4075	NASDAQ	MRCY	Fri, Apr 11, 2014	13.40	13.74	13.40	13.53
4074	NASDAQ	MRCY	Thu, Apr 10, 2014	13.93	14.01	13.50	13.54
4073	NASDAQ	MRCY	Wed, Apr 9, 2014	13.82	14.05	13.62	13.99
4072	NASDAQ	MRCY	Tue, Apr 8, 2014	13.63	14.08	13.52	13.82
4071	NASDAQ	MRCY	Mon, Apr 7, 2014	14.05	14.06	13.34	13.57
4070	NASDAQ	MRCY	Fri, Apr 4, 2014	14.32	14.40	13.53	13.80
4069	NASDAQ	MRCY	Thu, Apr 3, 2014	13.42	13.42	13.12	13.23
4068	NASDAQ	MRCY	Wed, Apr 2, 2014	13.40	13.43	13.13	13.39
4067	NASDAQ	MRCY	Tue, Apr 1, 2014	13.21	13.41	13.00	13.32
4066	NASDAQ	MRCY	Mon, Mar 31, 2014	12.70	13.35	12.70	13.21
4065	NASDAQ	MRCY	Fri, Mar 28, 2014	12.68	13.18	12.50	12.68
4064	NASDAQ	MRCY	Thu, Mar 27, 2014	12.65	12.88	12.55	12.71
4063	NASDAQ	MRCY	Wed, Mar 26, 2014	13.04	13.14	12.65	12.67
4062	NASDAQ	MRCY	Tue, Mar 25, 2014	13.20	13.40	12.98	12.99
4061	NASDAQ	MRCY	Mon, Mar 24, 2014	13.03	13.23	12.67	13.17
4060	NASDAQ	MRCY	Fri, Mar 21, 2014	12.89	13.25	12.75	13.03
4059	NASDAQ	MRCY	Thu, Mar 20, 2014	12.86	13.25	12.75	12.86
4058	NASDAQ	MRCY	Wed, Mar 19, 2014	13.15	13.40	12.77	12.95
4057	NASDAQ	MRCY	Tue, Mar 18, 2014	11.05	13.18	11.05	13.17
4056	NASDAQ	MRCY	Mon, Mar 17, 2014	11.25	11.34	11.03	11.05
4055	NASDAQ	MRCY	Fri, Mar 14, 2014	10.97	11.25	10.92	11.23
4054	NASDAQ	MRCY	Thu, Mar 13, 2014	11.24	11.24	10.94	11.04
4053	NASDAQ	MRCY	Wed, Mar 12, 2014	10.97	11.21	10.90	11.21
4052	NASDAQ	MRCY	Tue, Mar 11, 2014	11.27	11.40	10.96	11.01
4051	NASDAQ	MRCY	Mon, Mar 10, 2014	11.37	11.37	10.99	11.29
4050	NASDAQ	MRCY	Fri, Mar 7, 2014	11.32	11.32	11.00	11.22
4049	NASDAQ	MRCY	Thu, Mar 6, 2014	11.53	11.55	11.16	11.24
4048	NASDAQ	MRCY	Wed, Mar 5, 2014	11.31	11.56	11.31	11.49
4047	NASDAQ	MRCY	Tue, Mar 4, 2014	11.24	11.39	11.23	11.37
4046	NASDAQ	MRCY	Mon, Mar 3, 2014	11.03	11.13	10.83	11.09
4045	NASDAQ	MRCY	Fri, Feb 28, 2014	11.30	11.30	11.06	11.10
4044	NASDAQ	MRCY	Thu, Feb 27, 2014	11.19	11.32	11.13	11.27
4043	NASDAQ	MRCY	Wed, Feb 26, 2014	11.01	11.25	10.91	11.23
4042	NASDAQ	MRCY	Tue, Feb 25, 2014	11.19	11.26	10.90	10.98
4041	NASDAQ	MRCY	Mon, Feb 24, 2014	11.10	11.28	11.10	11.23
4040	NASDAQ	MRCY	Fri, Feb 21, 2014	11.27	11.39	11.05	11.14
4039	NASDAQ	MRCY	Thu, Feb 20, 2014	10.98	11.28	10.98	11.26
4038	NASDAQ	MRCY	Wed, Feb 19, 2014	11.15	11.30	10.95	10.96
4037	NASDAQ	MRCY	Tue, Feb 18, 2014	11.10	11.29	11.08	11.21
4036	NASDAQ	MRCY	Fri, Feb 14, 2014	10.95	11.28	10.74	11.08
4035	NASDAQ	MRCY	Thu, Feb 13, 2014	10.54	10.95	10.54	10.94
4034	NASDAQ	MRCY	Wed, Feb 12, 2014	10.65	10.72	10.50	10.66
4033	NASDAQ	MRCY	Tue, Feb 11, 2014	10.44	10.65	10.39	10.64
4032	NASDAQ	MRCY	Mon, Feb 10, 2014	10.33	10.47	10.28	10.43
4031	NASDAQ	MRCY	Fri, Feb 7, 2014	10.32	10.40	10.30	10.38
4030	NASDAQ	MRCY	Thu, Feb 6, 2014	10.47	10.64	10.28	10.30
4029	NASDAQ	MRCY	Wed, Feb 5, 2014	10.38	10.56	10.35	10.41
4028	NASDAQ	MRCY	Tue, Feb 4, 2014	10.35	10.64	10.29	10.46
4027	NASDAQ	MRCY	Mon, Feb 3, 2014	10.60	10.80	10.25	10.31
4026	NASDAQ	MRCY	Fri, Jan 31, 2014	10.57	10.83	10.38	10.70
4025	NASDAQ	MRCY	Thu, Jan 30, 2014	11.02	11.09	10.85	10.86
4024	NASDAQ	MRCY	Wed, Jan 29, 2014	11.53	11.53	10.60	10.94
4023	NASDAQ	MRCY	Tue, Jan 28, 2014	10.92	10.97	10.78	10.90
4022	NASDAQ	MRCY	Mon, Jan 27, 2014	11.25	11.35	10.93	10.94
4021	NASDAQ	MRCY	Fri, Jan 24, 2014	11.43	11.46	11.21	11.27
4020	NASDAQ	MRCY	Wed, Jan 22, 2014	11.53	11.64	11.52	11.60
4019	NASDAQ	MRCY	Tue, Jan 21, 2014	11.75	11.75	11.49	11.54
4018	NASDAQ	MRCY	Fri, Jan 17, 2014	11.67	11.74	11.59	11.73
4017	NASDAQ	MRCY	Thu, Jan 16, 2014	11.59	11.94	11.59	11.71
4016	NASDAQ	MRCY	Wed, Jan 15, 2014	11.25	11.69	11.24	11.65
4015	NASDAQ	MRCY	Tue, Jan 14, 2014	10.93	11.28	10.93	11.22
4014	NASDAQ	MRCY	Mon, Jan 13, 2014	10.89	11.00	10.89	10.97
4013	NASDAQ	MRCY	Fri, Jan 10, 2014	10.95	10.96	10.89	10.95
4012	NASDAQ	MRCY	Thu, Jan 9, 2014	10.95	10.99	10.90	10.95
4011	NASDAQ	MRCY	Wed, Jan 8, 2014	10.95	10.99	10.89	10.95
4010	NASDAQ	MRCY	Tue, Jan 7, 2014	10.95	11.00	10.91	10.95
4009	NASDAQ	MRCY	Mon, Jan 6, 2014	11.00	11.00	10.87	10.92
4008	NASDAQ	MRCY	Fri, Jan 3, 2014	11.00	11.06	10.87	10.98
4007	NASDAQ	MRCY	Thu, Jan 2, 2014	10.91	11.03	10.77	11.00
4006	NASDAQ	MRCY	Tue, Dec 31, 2013	11.03	11.04	10.89	10.95
4005	NASDAQ	MRCY	Mon, Dec 30, 2013	11.06	11.22	10.95	11.00
4004	NASDAQ	MRCY	Fri, Dec 27, 2013	11.10	11.18	11.00	11.10
4003	NASDAQ	MRCY	Thu, Dec 26, 2013	11.05	11.21	11.00	11.08
4002	NASDAQ	MRCY	Tue, Dec 24, 2013	11.00	11.11	10.94	11.04
4001	NASDAQ	MRCY	Mon, Dec 23, 2013	10.89	11.00	10.73	11.00
4000	NASDAQ	MRCY	Fri, Dec 20, 2013	10.69	10.82	10.62	10.81
3999	NASDAQ	MRCY	Thu, Dec 19, 2013	10.70	10.80	10.49	10.64
3998	NASDAQ	MRCY	Wed, Dec 18, 2013	10.68	10.77	9.64	10.76
3997	NASDAQ	MRCY	Tue, Dec 17, 2013	10.70	10.78	10.58	10.70
3996	NASDAQ	MRCY	Mon, Dec 16, 2013	10.56	10.80	10.54	10.67
3995	NASDAQ	MRCY	Fri, Dec 13, 2013	10.29	10.59	9.81	10.56
3994	NASDAQ	MRCY	Thu, Dec 12, 2013	10.34	10.35	10.21	10.24
3993	NASDAQ	MRCY	Wed, Dec 11, 2013	10.36	10.48	10.23	10.34
3992	NASDAQ	MRCY	Tue, Dec 10, 2013	10.70	10.71	10.30	10.38
3991	NASDAQ	MRCY	Mon, Dec 9, 2013	10.68	10.80	10.66	10.70
3990	NASDAQ	MRCY	Fri, Dec 6, 2013	10.82	10.82	10.65	10.66
3989	NASDAQ	MRCY	Thu, Dec 5, 2013	10.66	10.75	10.56	10.69
3988	NASDAQ	MRCY	Wed, Dec 4, 2013	10.66	10.71	10.35	10.64
3987	NASDAQ	MRCY	Tue, Dec 3, 2013	10.63	10.74	10.63	10.72
3986	NASDAQ	MRCY	Mon, Dec 2, 2013	10.95	10.95	10.49	10.68
3985	NASDAQ	MRCY	Fri, Nov 29, 2013	10.90	10.97	10.79	10.94
3984	NASDAQ	MRCY	Wed, Nov 27, 2013	10.82	10.90	10.72	10.85
3983	NASDAQ	MRCY	Tue, Nov 26, 2013	10.83	10.93	10.66	10.82
3982	NASDAQ	MRCY	Mon, Nov 25, 2013	10.81	10.93	10.67	10.81
3981	NASDAQ	MRCY	Fri, Nov 22, 2013	10.75	10.86	10.62	10.79
3980	NASDAQ	MRCY	Thu, Nov 21, 2013	10.45	10.83	10.45	10.70
3979	NASDAQ	MRCY	Wed, Nov 20, 2013	10.41	10.58	10.28	10.40
3978	NASDAQ	MRCY	Tue, Nov 19, 2013	10.66	10.79	10.35	10.40
3977	NASDAQ	MRCY	Mon, Nov 18, 2013	10.09	11.00	10.05	10.63
3976	NASDAQ	MRCY	Fri, Nov 15, 2013	9.80	10.11	9.80	10.08
3975	NASDAQ	MRCY	Thu, Nov 14, 2013	9.82	9.86	9.75	9.82
3974	NASDAQ	MRCY	Wed, Nov 13, 2013	9.69	9.82	9.58	9.82
3973	NASDAQ	MRCY	Tue, Nov 12, 2013	9.59	9.78	9.55	9.74
3972	NASDAQ	MRCY	Mon, Nov 11, 2013	9.49	9.81	9.38	9.66
3971	NASDAQ	MRCY	Fri, Nov 8, 2013	9.28	9.81	9.28	9.54
3970	NASDAQ	MRCY	Thu, Nov 7, 2013	9.35	9.35	9.21	9.28
3969	NASDAQ	MRCY	Wed, Nov 6, 2013	9.25	9.41	9.21	9.33
3968	NASDAQ	MRCY	Tue, Nov 5, 2013	9.34	9.42	9.14	9.25
3967	NASDAQ	MRCY	Mon, Nov 4, 2013	9.31	9.52	9.22	9.36
3966	NASDAQ	MRCY	Fri, Nov 1, 2013	9.21	9.35	9.00	9.16
3965	NASDAQ	MRCY	Thu, Oct 31, 2013	9.19	9.34	9.05	9.22
3964	NASDAQ	MRCY	Wed, Oct 30, 2013	9.11	9.99	8.87	9.17
3963	NASDAQ	MRCY	Tue, Oct 29, 2013	8.95	9.11	8.79	9.06
3962	NASDAQ	MRCY	Mon, Oct 28, 2013	8.89	8.99	8.72	8.91
3961	NASDAQ	MRCY	Fri, Oct 25, 2013	8.88	8.96	8.80	8.89
3960	NASDAQ	MRCY	Thu, Oct 24, 2013	8.91	8.95	8.85	8.86
3959	NASDAQ	MRCY	Wed, Oct 23, 2013	8.82	9.11	8.65	8.86
3958	NASDAQ	MRCY	Tue, Oct 22, 2013	8.84	8.96	8.75	8.89
3957	NASDAQ	MRCY	Mon, Oct 21, 2013	8.65	8.84	8.65	8.83
3956	NASDAQ	MRCY	Fri, Oct 18, 2013	8.62	8.70	8.52	8.65
3955	NASDAQ	MRCY	Thu, Oct 17, 2013	8.42	8.55	8.42	8.55
3954	NASDAQ	MRCY	Wed, Oct 16, 2013	8.49	8.84	8.46	8.47
3953	NASDAQ	MRCY	Tue, Oct 15, 2013	9.00	9.16	8.45	8.47
3952	NASDAQ	MRCY	Mon, Oct 14, 2013	8.91	9.09	8.83	9.02
3951	NASDAQ	MRCY	Fri, Oct 11, 2013	9.52	9.52	8.81	8.98
3950	NASDAQ	MRCY	Thu, Oct 10, 2013	10.12	10.41	10.03	10.34
3949	NASDAQ	MRCY	Wed, Oct 9, 2013	10.02	10.11	9.89	9.99
3948	NASDAQ	MRCY	Tue, Oct 8, 2013	10.21	10.26	9.86	10.00
3947	NASDAQ	MRCY	Mon, Oct 7, 2013	10.00	10.41	9.83	10.23
3946	NASDAQ	MRCY	Fri, Oct 4, 2013	9.75	10.15	9.72	10.12
3945	NASDAQ	MRCY	Thu, Oct 3, 2013	9.94	9.94	9.58	9.78
3944	NASDAQ	MRCY	Wed, Oct 2, 2013	10.00	10.10	9.87	9.94
3943	NASDAQ	MRCY	Tue, Oct 1, 2013	10.00	10.24	9.90	10.06
3942	NASDAQ	MRCY	Mon, Sep 30, 2013	9.66	10.00	9.50	9.99
3941	NASDAQ	MRCY	Fri, Sep 27, 2013	9.59	9.95	9.57	9.80
3940	NASDAQ	MRCY	Thu, Sep 26, 2013	9.76	9.80	9.55	9.66
3939	NASDAQ	MRCY	Wed, Sep 25, 2013	9.83	9.92	9.68	9.72
3938	NASDAQ	MRCY	Tue, Sep 24, 2013	9.59	9.95	9.40	9.80
3937	NASDAQ	MRCY	Mon, Sep 23, 2013	9.61	9.77	9.46	9.60
3936	NASDAQ	MRCY	Fri, Sep 20, 2013	9.30	9.69	9.25	9.58
3935	NASDAQ	MRCY	Thu, Sep 19, 2013	9.29	9.35	9.12	9.29
3934	NASDAQ	MRCY	Wed, Sep 18, 2013	9.21	9.37	9.07	9.26
3933	NASDAQ	MRCY	Tue, Sep 17, 2013	9.14	9.29	9.14	9.23
3932	NASDAQ	MRCY	Mon, Sep 16, 2013	9.47	9.50	9.14	9.17
3931	NASDAQ	MRCY	Fri, Sep 13, 2013	9.32	9.37	9.16	9.34
3930	NASDAQ	MRCY	Thu, Sep 12, 2013	9.20	9.30	9.13	9.28
3929	NASDAQ	MRCY	Wed, Sep 11, 2013	9.05	9.27	9.02	9.18
3928	NASDAQ	MRCY	Tue, Sep 10, 2013	9.06	9.10	8.99	9.10
3927	NASDAQ	MRCY	Mon, Sep 9, 2013	8.79	9.21	8.70	9.06
3926	NASDAQ	MRCY	Fri, Sep 6, 2013	8.86	8.86	8.58	8.76
3925	NASDAQ	MRCY	Thu, Sep 5, 2013	8.99	9.09	8.80	8.80
3924	NASDAQ	MRCY	Wed, Sep 4, 2013	8.67	9.00	8.65	8.95
3923	NASDAQ	MRCY	Tue, Sep 3, 2013	8.82	8.86	8.48	8.67
3922	NASDAQ	MRCY	Fri, Aug 30, 2013	8.99	8.99	8.66	8.73
3921	NASDAQ	MRCY	Thu, Aug 29, 2013	8.80	9.14	8.80	9.03
3920	NASDAQ	MRCY	Wed, Aug 28, 2013	8.80	8.90	8.78	8.79
3919	NASDAQ	MRCY	Tue, Aug 27, 2013	9.06	9.17	8.76	8.80
3918	NASDAQ	MRCY	Mon, Aug 26, 2013	9.30	9.43	9.10	9.13
3917	NASDAQ	MRCY	Fri, Aug 23, 2013	9.00	9.33	8.86	9.31
3916	NASDAQ	MRCY	Thu, Aug 22, 2013	8.94	9.20	8.90	9.00
3915	NASDAQ	MRCY	Wed, Aug 21, 2013	8.96	9.01	8.85	8.92
3914	NASDAQ	MRCY	Tue, Aug 20, 2013	8.85	9.05	8.85	8.99
3913	NASDAQ	MRCY	Mon, Aug 19, 2013	8.81	8.98	8.75	8.88
3912	NASDAQ	MRCY	Fri, Aug 16, 2013	9.14	9.20	8.50	8.85
3911	NASDAQ	MRCY	Thu, Aug 15, 2013	9.30	9.41	9.15	9.22
3910	NASDAQ	MRCY	Wed, Aug 14, 2013	9.47	9.66	9.41	9.44
3909	NASDAQ	MRCY	Tue, Aug 13, 2013	9.52	9.54	9.30	9.44
3908	NASDAQ	MRCY	Mon, Aug 12, 2013	9.22	9.59	9.22	9.48
3907	NASDAQ	MRCY	Fri, Aug 9, 2013	9.38	9.48	9.29	9.30
3906	NASDAQ	MRCY	Thu, Aug 8, 2013	9.49	9.55	9.43	9.44
3905	NASDAQ	MRCY	Wed, Aug 7, 2013	10.00	10.47	9.48	9.50
3904	NASDAQ	MRCY	Tue, Aug 6, 2013	9.31	9.76	9.22	9.60
3903	NASDAQ	MRCY	Mon, Aug 5, 2013	9.44	9.52	9.25	9.38
3902	NASDAQ	MRCY	Fri, Aug 2, 2013	9.46	9.72	9.46	9.50
3901	NASDAQ	MRCY	Thu, Aug 1, 2013	9.40	9.63	9.09	9.53
3900	NASDAQ	MRCY	Wed, Jul 31, 2013	9.86	9.90	9.27	9.28
3899	NASDAQ	MRCY	Tue, Jul 30, 2013	9.94	10.11	9.82	9.85
3898	NASDAQ	MRCY	Mon, Jul 29, 2013	10.18	10.18	9.79	9.87
3897	NASDAQ	MRCY	Fri, Jul 26, 2013	10.28	10.39	10.02	10.23
3896	NASDAQ	MRCY	Thu, Jul 25, 2013	9.95	10.39	9.80	10.39
3895	NASDAQ	MRCY	Wed, Jul 24, 2013	9.93	10.12	9.83	9.94
3894	NASDAQ	MRCY	Tue, Jul 23, 2013	10.10	10.10	9.77	9.87
3893	NASDAQ	MRCY	Mon, Jul 22, 2013	9.97	10.13	9.96	10.08
3892	NASDAQ	MRCY	Fri, Jul 19, 2013	10.10	10.10	9.71	10.03
3891	NASDAQ	MRCY	Thu, Jul 18, 2013	10.39	10.41	10.11	10.16
3890	NASDAQ	MRCY	Wed, Jul 17, 2013	10.28	10.46	10.22	10.39
3889	NASDAQ	MRCY	Tue, Jul 16, 2013	10.14	10.46	10.13	10.27
3888	NASDAQ	MRCY	Mon, Jul 15, 2013	10.37	10.38	10.22	10.30
3887	NASDAQ	MRCY	Fri, Jul 12, 2013	10.28	10.39	10.13	10.37
3886	NASDAQ	MRCY	Thu, Jul 11, 2013	10.34	10.34	10.20	10.26
3885	NASDAQ	MRCY	Wed, Jul 10, 2013	9.89	10.38	9.84	10.20
3884	NASDAQ	MRCY	Tue, Jul 9, 2013	9.67	10.15	9.66	9.90
3883	NASDAQ	MRCY	Mon, Jul 8, 2013	9.64	9.76	9.55	9.60
3882	NASDAQ	MRCY	Fri, Jul 5, 2013	9.41	9.61	9.28	9.59
3881	NASDAQ	MRCY	Wed, Jul 3, 2013	9.18	9.33	9.16	9.27
3880	NASDAQ	MRCY	Tue, Jul 2, 2013	9.36	9.44	9.16	9.25
3879	NASDAQ	MRCY	Mon, Jul 1, 2013	9.20	9.40	9.17	9.31
3878	NASDAQ	MRCY	Fri, Jun 28, 2013	9.18	9.30	9.10	9.22
3877	NASDAQ	MRCY	Thu, Jun 27, 2013	9.19	9.47	9.17	9.20
3876	NASDAQ	MRCY	Wed, Jun 26, 2013	9.18	9.26	9.08	9.17
3875	NASDAQ	MRCY	Tue, Jun 25, 2013	9.35	9.35	9.13	9.15
3874	NASDAQ	MRCY	Mon, Jun 24, 2013	9.36	9.43	9.26	9.26
3873	NASDAQ	MRCY	Fri, Jun 21, 2013	9.40	9.45	9.36	9.44
3872	NASDAQ	MRCY	Thu, Jun 20, 2013	9.26	9.44	9.17	9.36
3871	NASDAQ	MRCY	Wed, Jun 19, 2013	9.51	9.55	9.26	9.30
3870	NASDAQ	MRCY	Tue, Jun 18, 2013	9.43	9.57	9.37	9.55
3869	NASDAQ	MRCY	Mon, Jun 17, 2013	9.30	9.40	9.26	9.40
3868	NASDAQ	MRCY	Fri, Jun 14, 2013	9.47	9.53	9.21	9.26
3867	NASDAQ	MRCY	Thu, Jun 13, 2013	9.26	9.51	9.20	9.51
3866	NASDAQ	MRCY	Wed, Jun 12, 2013	9.67	9.67	9.30	9.33
3865	NASDAQ	MRCY	Tue, Jun 11, 2013	9.43	9.61	9.38	9.60
3864	NASDAQ	MRCY	Mon, Jun 10, 2013	9.32	9.54	9.30	9.54
3863	NASDAQ	MRCY	Fri, Jun 7, 2013	9.43	9.46	9.31	9.32
3862	NASDAQ	MRCY	Thu, Jun 6, 2013	9.36	9.36	9.21	9.36
3861	NASDAQ	MRCY	Wed, Jun 5, 2013	9.36	9.50	9.20	9.34
3860	NASDAQ	MRCY	Tue, Jun 4, 2013	9.25	9.43	9.19	9.40
3859	NASDAQ	MRCY	Mon, Jun 3, 2013	8.80	9.24	8.72	9.21
3858	NASDAQ	MRCY	Fri, May 31, 2013	9.08	9.20	8.66	8.74
3857	NASDAQ	MRCY	Thu, May 30, 2013	9.17	9.22	9.07	9.22
3856	NASDAQ	MRCY	Wed, May 29, 2013	9.36	9.36	9.14	9.17
3855	NASDAQ	MRCY	Tue, May 28, 2013	9.40	9.46	9.30	9.45
3854	NASDAQ	MRCY	Fri, May 24, 2013	9.27	9.38	9.15	9.36
3853	NASDAQ	MRCY	Thu, May 23, 2013	8.97	9.29	8.92	9.29
3852	NASDAQ	MRCY	Wed, May 22, 2013	9.32	9.36	8.97	9.02
3851	NASDAQ	MRCY	Tue, May 21, 2013	9.26	9.37	9.25	9.35
3850	NASDAQ	MRCY	Mon, May 20, 2013	9.20	9.33	9.17	9.29
3849	NASDAQ	MRCY	Fri, May 17, 2013	9.01	9.25	9.01	9.24
3848	NASDAQ	MRCY	Thu, May 16, 2013	9.11	9.14	8.90	9.02
3847	NASDAQ	MRCY	Wed, May 15, 2013	9.02	9.13	9.02	9.10
3846	NASDAQ	MRCY	Tue, May 14, 2013	9.00	9.08	9.00	9.07
3845	NASDAQ	MRCY	Mon, May 13, 2013	9.07	9.07	8.98	9.02
3844	NASDAQ	MRCY	Fri, May 10, 2013	9.06	9.10	9.00	9.06
3843	NASDAQ	MRCY	Thu, May 9, 2013	9.08	9.10	8.96	9.03
3842	NASDAQ	MRCY	Wed, May 8, 2013	9.18	9.23	9.04	9.07
3841	NASDAQ	MRCY	Tue, May 7, 2013	9.19	9.19	9.10	9.17
3840	NASDAQ	MRCY	Mon, May 6, 2013	9.21	9.23	9.03	9.15
3839	NASDAQ	MRCY	Fri, May 3, 2013	8.60	9.30	8.53	9.23
3838	NASDAQ	MRCY	Thu, May 2, 2013	8.24	8.60	8.19	8.53
3837	NASDAQ	MRCY	Wed, May 1, 2013	9.15	9.20	8.16	8.19
3836	NASDAQ	MRCY	Tue, Apr 30, 2013	7.71	7.85	7.68	7.73
3835	NASDAQ	MRCY	Mon, Apr 29, 2013	7.70	7.80	7.66	7.74
3834	NASDAQ	MRCY	Fri, Apr 26, 2013	7.72	7.73	7.61	7.68
3833	NASDAQ	MRCY	Thu, Apr 25, 2013	7.66	7.76	7.65	7.72
3832	NASDAQ	MRCY	Wed, Apr 24, 2013	7.67	7.70	7.56	7.67
3831	NASDAQ	MRCY	Tue, Apr 23, 2013	7.56	7.70	7.50	7.68
3830	NASDAQ	MRCY	Mon, Apr 22, 2013	7.56	7.56	7.41	7.51
3829	NASDAQ	MRCY	Fri, Apr 19, 2013	7.53	7.56	7.36	7.53
3828	NASDAQ	MRCY	Thu, Apr 18, 2013	7.52	7.58	7.42	7.54
3827	NASDAQ	MRCY	Wed, Apr 17, 2013	7.57	7.60	7.43	7.49
3826	NASDAQ	MRCY	Tue, Apr 16, 2013	7.53	7.68	7.44	7.60
3825	NASDAQ	MRCY	Mon, Apr 15, 2013	7.67	7.70	7.44	7.50
3824	NASDAQ	MRCY	Fri, Apr 12, 2013	7.62	7.72	7.61	7.68
3823	NASDAQ	MRCY	Thu, Apr 11, 2013	7.60	7.75	7.54	7.66
3822	NASDAQ	MRCY	Wed, Apr 10, 2013	7.50	7.69	7.50	7.62
3821	NASDAQ	MRCY	Tue, Apr 9, 2013	7.44	7.55	7.44	7.50
3820	NASDAQ	MRCY	Mon, Apr 8, 2013	7.46	7.46	7.35	7.42
3819	NASDAQ	MRCY	Fri, Apr 5, 2013	7.36	7.48	7.13	7.42
3818	NASDAQ	MRCY	Thu, Apr 4, 2013	7.41	7.49	7.26	7.47
3817	NASDAQ	MRCY	Wed, Apr 3, 2013	7.33	7.43	7.30	7.42
3816	NASDAQ	MRCY	Tue, Apr 2, 2013	7.41	7.41	7.30	7.34
3815	NASDAQ	MRCY	Mon, Apr 1, 2013	7.34	7.37	7.25	7.35
3814	NASDAQ	MRCY	Thu, Mar 28, 2013	7.58	7.58	7.29	7.37
3813	NASDAQ	MRCY	Wed, Mar 27, 2013	7.29	7.61	7.22	7.56
3812	NASDAQ	MRCY	Tue, Mar 26, 2013	7.40	7.40	7.21	7.36
3811	NASDAQ	MRCY	Mon, Mar 25, 2013	7.42	7.46	7.24	7.39
3810	NASDAQ	MRCY	Fri, Mar 22, 2013	7.43	7.44	7.34	7.42
3809	NASDAQ	MRCY	Thu, Mar 21, 2013	7.37	7.53	7.27	7.39
3808	NASDAQ	MRCY	Wed, Mar 20, 2013	7.47	7.52	7.36	7.43
3807	NASDAQ	MRCY	Tue, Mar 19, 2013	7.39	7.48	7.32	7.42
3806	NASDAQ	MRCY	Mon, Mar 18, 2013	7.46	7.48	7.30	7.36
3805	NASDAQ	MRCY	Fri, Mar 15, 2013	7.60	7.69	7.36	7.54
3804	NASDAQ	MRCY	Thu, Mar 14, 2013	7.60	7.68	7.51	7.60
3803	NASDAQ	MRCY	Wed, Mar 13, 2013	7.42	7.67	7.35	7.60
3802	NASDAQ	MRCY	Tue, Mar 12, 2013	7.39	7.43	7.31	7.40
3801	NASDAQ	MRCY	Mon, Mar 11, 2013	7.37	7.42	7.25	7.40
3800	NASDAQ	MRCY	Fri, Mar 8, 2013	7.33	7.45	7.23	7.40
3799	NASDAQ	MRCY	Thu, Mar 7, 2013	7.08	7.30	7.03	7.30
3798	NASDAQ	MRCY	Wed, Mar 6, 2013	7.24	7.24	7.03	7.10
3797	NASDAQ	MRCY	Tue, Mar 5, 2013	7.02	7.28	6.98	7.24
3796	NASDAQ	MRCY	Mon, Mar 4, 2013	6.93	7.02	6.84	7.00
3795	NASDAQ	MRCY	Fri, Mar 1, 2013	6.79	7.00	6.76	6.96
3794	NASDAQ	MRCY	Thu, Feb 28, 2013	6.96	7.00	6.84	6.85
3793	NASDAQ	MRCY	Wed, Feb 27, 2013	7.08	7.11	6.93	6.98
3792	NASDAQ	MRCY	Tue, Feb 26, 2013	7.38	7.38	7.01	7.11
3791	NASDAQ	MRCY	Mon, Feb 25, 2013	7.49	7.55	7.37	7.38
3790	NASDAQ	MRCY	Fri, Feb 22, 2013	7.27	7.54	7.22	7.47
3789	NASDAQ	MRCY	Thu, Feb 21, 2013	7.24	7.30	7.17	7.22
3788	NASDAQ	MRCY	Wed, Feb 20, 2013	7.46	7.50	7.19	7.26
3787	NASDAQ	MRCY	Tue, Feb 19, 2013	7.19	7.58	7.18	7.45
3786	NASDAQ	MRCY	Fri, Feb 15, 2013	7.29	7.31	7.15	7.22
3785	NASDAQ	MRCY	Thu, Feb 14, 2013	6.91	7.51	6.89	7.22
3784	NASDAQ	MRCY	Wed, Feb 13, 2013	6.88	6.97	6.86	6.94
3783	NASDAQ	MRCY	Tue, Feb 12, 2013	6.90	7.00	6.83	6.88
3782	NASDAQ	MRCY	Mon, Feb 11, 2013	6.97	7.04	6.81	6.87
3781	NASDAQ	MRCY	Fri, Feb 8, 2013	6.86	7.03	6.80	6.95
3780	NASDAQ	MRCY	Thu, Feb 7, 2013	7.08	7.15	6.85	6.87
3779	NASDAQ	MRCY	Wed, Feb 6, 2013	6.95	7.09	6.89	7.09
3778	NASDAQ	MRCY	Tue, Feb 5, 2013	7.18	7.19	6.91	6.96
3777	NASDAQ	MRCY	Mon, Feb 4, 2013	7.33	7.41	7.07	7.13
3776	NASDAQ	MRCY	Fri, Feb 1, 2013	7.36	7.47	7.35	7.37
3775	NASDAQ	MRCY	Thu, Jan 31, 2013	7.40	7.56	7.24	7.35
3774	NASDAQ	MRCY	Wed, Jan 30, 2013	7.85	7.85	7.20	7.34
3773	NASDAQ	MRCY	Tue, Jan 29, 2013	7.87	8.00	7.83	7.95
3772	NASDAQ	MRCY	Mon, Jan 28, 2013	7.95	8.00	7.75	7.87
3771	NASDAQ	MRCY	Fri, Jan 25, 2013	8.00	8.04	7.84	7.92
3770	NASDAQ	MRCY	Thu, Jan 24, 2013	7.99	8.02	7.94	8.00
3769	NASDAQ	MRCY	Wed, Jan 23, 2013	8.01	8.11	7.86	8.00
3768	NASDAQ	MRCY	Tue, Jan 22, 2013	7.88	7.97	7.82	7.94
3767	NASDAQ	MRCY	Fri, Jan 18, 2013	8.02	8.02	7.80	7.86
3766	NASDAQ	MRCY	Thu, Jan 17, 2013	7.89	8.14	7.81	8.06
3765	NASDAQ	MRCY	Wed, Jan 16, 2013	8.10	8.16	7.88	7.92
3764	NASDAQ	MRCY	Tue, Jan 15, 2013	7.99	8.18	7.90	8.13
3763	NASDAQ	MRCY	Mon, Jan 14, 2013	8.08	8.32	7.98	8.07
3762	NASDAQ	MRCY	Fri, Jan 11, 2013	8.16	8.21	7.95	8.13
3761	NASDAQ	MRCY	Thu, Jan 10, 2013	8.46	8.46	8.18	8.19
3760	NASDAQ	MRCY	Wed, Jan 9, 2013	8.40	8.43	8.35	8.40
3759	NASDAQ	MRCY	Tue, Jan 8, 2013	8.51	8.63	8.26	8.39
3758	NASDAQ	MRCY	Mon, Jan 7, 2013	8.50	8.57	8.38	8.49
3757	NASDAQ	MRCY	Fri, Jan 4, 2013	8.76	8.78	8.47	8.56
3756	NASDAQ	MRCY	Thu, Jan 3, 2013	9.31	9.31	8.65	8.71
3755	NASDAQ	MRCY	Wed, Jan 2, 2013	9.38	9.49	9.18	9.31
3754	NASDAQ	MRCY	Mon, Dec 31, 2012	8.85	9.21	8.85	9.20
3753	NASDAQ	MRCY	Fri, Dec 28, 2012	8.86	8.99	8.78	8.87
3752	NASDAQ	MRCY	Thu, Dec 27, 2012	9.15	9.15	8.70	8.88
3751	NASDAQ	MRCY	Wed, Dec 26, 2012	9.15	9.23	8.89	9.02
3750	NASDAQ	MRCY	Mon, Dec 24, 2012	8.90	9.11	8.83	9.10
3749	NASDAQ	MRCY	Fri, Dec 21, 2012	8.81	8.92	8.55	8.92
3748	NASDAQ	MRCY	Thu, Dec 20, 2012	9.10	9.11	8.74	8.84
3747	NASDAQ	MRCY	Wed, Dec 19, 2012	9.01	9.25	8.94	9.07
3746	NASDAQ	MRCY	Tue, Dec 18, 2012	8.50	8.95	8.46	8.95
3745	NASDAQ	MRCY	Mon, Dec 17, 2012	8.29	8.47	8.25	8.46
3744	NASDAQ	MRCY	Fri, Dec 14, 2012	8.27	8.32	8.12	8.22
3743	NASDAQ	MRCY	Thu, Dec 13, 2012	8.40	8.49	8.18	8.32
3742	NASDAQ	MRCY	Wed, Dec 12, 2012	8.60	8.60	8.38	8.38
3741	NASDAQ	MRCY	Tue, Dec 11, 2012	8.68	8.68	8.51	8.60
3740	NASDAQ	MRCY	Mon, Dec 10, 2012	8.65	8.73	8.51	8.60
3739	NASDAQ	MRCY	Fri, Dec 7, 2012	8.86	8.89	8.63	8.66
3738	NASDAQ	MRCY	Thu, Dec 6, 2012	8.71	8.80	8.67	8.79
3737	NASDAQ	MRCY	Wed, Dec 5, 2012	8.77	8.77	8.64	8.73
3736	NASDAQ	MRCY	Tue, Dec 4, 2012	8.78	8.82	8.56	8.73
3735	NASDAQ	MRCY	Mon, Dec 3, 2012	8.83	8.85	8.54	8.79
3734	NASDAQ	MRCY	Fri, Nov 30, 2012	9.03	9.14	8.71	8.79
3733	NASDAQ	MRCY	Thu, Nov 29, 2012	9.09	9.17	8.86	8.99
3732	NASDAQ	MRCY	Wed, Nov 28, 2012	9.03	9.27	8.85	9.04
3731	NASDAQ	MRCY	Tue, Nov 27, 2012	9.00	9.21	8.97	9.09
3730	NASDAQ	MRCY	Mon, Nov 26, 2012	8.72	9.09	8.70	9.04
3729	NASDAQ	MRCY	Fri, Nov 23, 2012	8.45	8.75	8.38	8.75
3728	NASDAQ	MRCY	Wed, Nov 21, 2012	8.38	8.46	8.24	8.45
3727	NASDAQ	MRCY	Tue, Nov 20, 2012	8.32	8.38	8.17	8.37
3726	NASDAQ	MRCY	Mon, Nov 19, 2012	8.24	8.33	8.14	8.32
3725	NASDAQ	MRCY	Fri, Nov 16, 2012	8.25	8.37	8.03	8.18
3724	NASDAQ	MRCY	Thu, Nov 15, 2012	8.35	8.46	8.23	8.28
3723	NASDAQ	MRCY	Wed, Nov 14, 2012	8.20	8.54	8.17	8.38
3722	NASDAQ	MRCY	Tue, Nov 13, 2012	8.05	8.21	8.01	8.18
3721	NASDAQ	MRCY	Mon, Nov 12, 2012	8.01	8.08	7.86	8.04
3720	NASDAQ	MRCY	Fri, Nov 9, 2012	7.94	8.13	7.94	8.02
3719	NASDAQ	MRCY	Thu, Nov 8, 2012	8.14	8.27	7.96	8.01
3718	NASDAQ	MRCY	Wed, Nov 7, 2012	8.03	8.15	8.03	8.05
3717	NASDAQ	MRCY	Tue, Nov 6, 2012	8.07	8.23	8.01	8.05
3716	NASDAQ	MRCY	Mon, Nov 5, 2012	8.01	8.21	8.00	8.08
3715	NASDAQ	MRCY	Fri, Nov 2, 2012	8.09	8.20	7.96	7.98
3714	NASDAQ	MRCY	Thu, Nov 1, 2012	8.22	8.30	8.00	8.02
3713	NASDAQ	MRCY	Wed, Oct 31, 2012	8.62	8.68	8.19	8.20
3712	NASDAQ	MRCY	Fri, Oct 26, 2012	8.62	8.72	8.49	8.65
3711	NASDAQ	MRCY	Thu, Oct 25, 2012	8.80	8.80	8.52	8.64
3710	NASDAQ	MRCY	Wed, Oct 24, 2012	9.18	9.35	8.37	8.76
3709	NASDAQ	MRCY	Tue, Oct 23, 2012	8.95	9.42	8.95	9.38
3708	NASDAQ	MRCY	Mon, Oct 22, 2012	9.06	9.19	8.91	9.01
3707	NASDAQ	MRCY	Fri, Oct 19, 2012	9.28	9.45	9.06	9.06
3706	NASDAQ	MRCY	Thu, Oct 18, 2012	9.05	9.51	8.98	9.34
3705	NASDAQ	MRCY	Wed, Oct 17, 2012	8.81	9.05	8.78	9.05
3704	NASDAQ	MRCY	Tue, Oct 16, 2012	8.65	8.89	8.59	8.78
3703	NASDAQ	MRCY	Mon, Oct 15, 2012	8.53	8.65	8.46	8.62
3702	NASDAQ	MRCY	Fri, Oct 12, 2012	8.56	8.60	8.40	8.52
3701	NASDAQ	MRCY	Thu, Oct 11, 2012	8.61	8.71	8.47	8.54
3700	NASDAQ	MRCY	Wed, Oct 10, 2012	8.45	8.58	8.44	8.53
3699	NASDAQ	MRCY	Tue, Oct 9, 2012	8.68	8.79	8.44	8.46
3698	NASDAQ	MRCY	Mon, Oct 8, 2012	8.22	8.97	8.03	8.72
3697	NASDAQ	MRCY	Fri, Oct 5, 2012	7.80	8.40	7.50	8.30
3696	NASDAQ	MRCY	Thu, Oct 4, 2012	9.36	9.69	9.31	9.64
3695	NASDAQ	MRCY	Wed, Oct 3, 2012	9.60	9.60	9.09	9.34
3694	NASDAQ	MRCY	Tue, Oct 2, 2012	10.00	10.07	9.51	9.60
3693	NASDAQ	MRCY	Mon, Oct 1, 2012	10.49	10.49	9.87	9.99
3692	NASDAQ	MRCY	Fri, Sep 28, 2012	10.57	10.74	10.45	10.62
3691	NASDAQ	MRCY	Thu, Sep 27, 2012	10.63	10.81	10.56	10.60
3690	NASDAQ	MRCY	Wed, Sep 26, 2012	10.64	10.67	10.48	10.59
3689	NASDAQ	MRCY	Tue, Sep 25, 2012	10.94	10.94	10.56	10.58
3688	NASDAQ	MRCY	Mon, Sep 24, 2012	10.74	10.94	9.69	10.83
3687	NASDAQ	MRCY	Fri, Sep 21, 2012	10.74	10.84	10.61	10.80
3686	NASDAQ	MRCY	Thu, Sep 20, 2012	10.40	10.72	10.01	10.59
3685	NASDAQ	MRCY	Wed, Sep 19, 2012	10.65	10.65	9.68	10.50
3684	NASDAQ	MRCY	Tue, Sep 18, 2012	10.15	10.64	10.15	10.64
3683	NASDAQ	MRCY	Mon, Sep 17, 2012	10.38	10.48	10.10	10.24
3682	NASDAQ	MRCY	Fri, Sep 14, 2012	10.20	10.50	10.20	10.44
3681	NASDAQ	MRCY	Thu, Sep 13, 2012	10.12	10.45	9.94	10.21
3680	NASDAQ	MRCY	Wed, Sep 12, 2012	10.05	10.13	9.88	10.13
3679	NASDAQ	MRCY	Tue, Sep 11, 2012	10.11	10.19	9.87	10.06
3678	NASDAQ	MRCY	Mon, Sep 10, 2012	9.82	10.20	9.80	10.07
3677	NASDAQ	MRCY	Fri, Sep 7, 2012	9.90	9.94	9.70	9.86
3676	NASDAQ	MRCY	Thu, Sep 6, 2012	9.67	9.91	9.64	9.82
3675	NASDAQ	MRCY	Wed, Sep 5, 2012	9.75	9.75	9.58	9.59
3674	NASDAQ	MRCY	Tue, Sep 4, 2012	9.80	9.85	9.49	9.69
3673	NASDAQ	MRCY	Fri, Aug 31, 2012	9.78	9.84	9.57	9.76
3672	NASDAQ	MRCY	Thu, Aug 30, 2012	9.79	9.79	9.62	9.67
3671	NASDAQ	MRCY	Wed, Aug 29, 2012	9.72	9.92	9.62	9.83
3670	NASDAQ	MRCY	Tue, Aug 28, 2012	9.59	9.72	9.40	9.67
3669	NASDAQ	MRCY	Mon, Aug 27, 2012	9.48	9.57	9.35	9.56
3668	NASDAQ	MRCY	Fri, Aug 24, 2012	9.46	9.53	9.32	9.43
3667	NASDAQ	MRCY	Thu, Aug 23, 2012	9.58	9.58	9.41	9.49
3666	NASDAQ	MRCY	Wed, Aug 22, 2012	9.70	9.75	9.47	9.58
3665	NASDAQ	MRCY	Tue, Aug 21, 2012	9.82	9.89	9.63	9.68
3664	NASDAQ	MRCY	Mon, Aug 20, 2012	9.85	9.91	9.69	9.75
3663	NASDAQ	MRCY	Fri, Aug 17, 2012	9.70	9.91	9.51	9.87
3662	NASDAQ	MRCY	Thu, Aug 16, 2012	9.52	9.75	9.50	9.72
3661	NASDAQ	MRCY	Wed, Aug 15, 2012	9.02	9.66	9.02	9.49
3660	NASDAQ	MRCY	Tue, Aug 14, 2012	9.00	9.12	8.98	9.06
3659	NASDAQ	MRCY	Mon, Aug 13, 2012	8.80	9.05	8.80	8.95
3658	NASDAQ	MRCY	Fri, Aug 10, 2012	8.73	8.81	8.51	8.81
3657	NASDAQ	MRCY	Thu, Aug 9, 2012	8.86	8.93	8.62	8.77
3656	NASDAQ	MRCY	Wed, Aug 8, 2012	9.03	9.06	8.89	8.90
3655	NASDAQ	MRCY	Tue, Aug 7, 2012	9.18	9.28	9.03	9.06
3654	NASDAQ	MRCY	Mon, Aug 6, 2012	8.92	9.21	8.86	9.08
3653	NASDAQ	MRCY	Fri, Aug 3, 2012	9.28	9.29	8.85	8.89
3652	NASDAQ	MRCY	Thu, Aug 2, 2012	9.71	9.98	9.06	9.17
3651	NASDAQ	MRCY	Wed, Aug 1, 2012	10.99	11.03	9.80	9.84
3650	NASDAQ	MRCY	Tue, Jul 31, 2012	11.63	11.97	11.61	11.67
3649	NASDAQ	MRCY	Mon, Jul 30, 2012	11.93	12.09	11.65	11.68
3648	NASDAQ	MRCY	Fri, Jul 27, 2012	11.46	11.97	11.40	11.96
3647	NASDAQ	MRCY	Thu, Jul 26, 2012	11.36	11.55	11.27	11.45
3646	NASDAQ	MRCY	Wed, Jul 25, 2012	11.05	11.29	10.96	11.13
3645	NASDAQ	MRCY	Tue, Jul 24, 2012	11.40	11.43	10.82	10.91
3644	NASDAQ	MRCY	Mon, Jul 23, 2012	11.64	11.64	11.28	11.37
3643	NASDAQ	MRCY	Fri, Jul 20, 2012	11.88	11.95	11.77	11.81
3642	NASDAQ	MRCY	Thu, Jul 19, 2012	12.61	12.63	11.97	12.03
3641	NASDAQ	MRCY	Wed, Jul 18, 2012	12.55	12.78	12.41	12.54
3640	NASDAQ	MRCY	Tue, Jul 17, 2012	12.54	12.68	12.45	12.54
3639	NASDAQ	MRCY	Mon, Jul 16, 2012	12.54	12.69	12.41	12.54
3638	NASDAQ	MRCY	Fri, Jul 13, 2012	12.59	12.68	12.45	12.61
3637	NASDAQ	MRCY	Thu, Jul 12, 2012	12.50	12.60	12.29	12.55
3636	NASDAQ	MRCY	Wed, Jul 11, 2012	12.61	12.82	12.54	12.55
3635	NASDAQ	MRCY	Tue, Jul 10, 2012	12.84	12.88	12.60	12.64
3634	NASDAQ	MRCY	Mon, Jul 9, 2012	12.63	12.85	12.57	12.72
3633	NASDAQ	MRCY	Fri, Jul 6, 2012	12.75	12.82	12.62	12.70
3632	NASDAQ	MRCY	Thu, Jul 5, 2012	12.84	13.02	12.83	12.92
3631	NASDAQ	MRCY	Tue, Jul 3, 2012	12.86	12.98	12.84	12.89
3630	NASDAQ	MRCY	Mon, Jul 2, 2012	13.01	13.01	12.65	12.92
3629	NASDAQ	MRCY	Fri, Jun 29, 2012	12.86	13.03	12.70	12.93
3628	NASDAQ	MRCY	Thu, Jun 28, 2012	12.53	12.70	12.26	12.56
3627	NASDAQ	MRCY	Wed, Jun 27, 2012	12.64	12.85	12.61	12.68
3626	NASDAQ	MRCY	Tue, Jun 26, 2012	12.63	12.71	12.50	12.58
3625	NASDAQ	MRCY	Mon, Jun 25, 2012	12.88	12.88	12.55	12.59
3624	NASDAQ	MRCY	Fri, Jun 22, 2012	12.75	13.15	12.73	13.09
3623	NASDAQ	MRCY	Thu, Jun 21, 2012	13.19	13.37	12.57	12.63
3622	NASDAQ	MRCY	Wed, Jun 20, 2012	13.10	13.38	13.10	13.25
3621	NASDAQ	MRCY	Tue, Jun 19, 2012	12.89	13.30	12.79	13.18
3620	NASDAQ	MRCY	Mon, Jun 18, 2012	12.56	12.92	12.34	12.80
3619	NASDAQ	MRCY	Fri, Jun 15, 2012	12.04	12.76	11.97	12.72
3618	NASDAQ	MRCY	Thu, Jun 14, 2012	11.74	12.11	11.57	12.05
3617	NASDAQ	MRCY	Wed, Jun 13, 2012	11.98	11.99	11.69	11.82
3616	NASDAQ	MRCY	Tue, Jun 12, 2012	11.84	12.04	11.67	12.03
3615	NASDAQ	MRCY	Mon, Jun 11, 2012	11.88	11.97	11.74	11.74
3614	NASDAQ	MRCY	Fri, Jun 8, 2012	11.67	11.85	11.55	11.68
3613	NASDAQ	MRCY	Thu, Jun 7, 2012	12.06	12.06	11.68	11.73
3612	NASDAQ	MRCY	Wed, Jun 6, 2012	11.83	11.95	11.73	11.82
3611	NASDAQ	MRCY	Tue, Jun 5, 2012	11.65	11.77	11.60	11.70
3610	NASDAQ	MRCY	Mon, Jun 4, 2012	11.66	11.93	11.59	11.71
3609	NASDAQ	MRCY	Fri, Jun 1, 2012	11.62	11.81	11.35	11.63
3608	NASDAQ	MRCY	Thu, May 31, 2012	11.71	11.88	11.47	11.85
3607	NASDAQ	MRCY	Wed, May 30, 2012	11.74	11.85	11.65	11.65
3606	NASDAQ	MRCY	Tue, May 29, 2012	11.82	12.04	11.54	11.81
3605	NASDAQ	MRCY	Fri, May 25, 2012	11.60	11.80	11.55	11.76
3604	NASDAQ	MRCY	Thu, May 24, 2012	11.82	11.82	11.55	11.61
3603	NASDAQ	MRCY	Wed, May 23, 2012	11.61	11.86	11.42	11.82
3602	NASDAQ	MRCY	Tue, May 22, 2012	12.15	12.19	11.68	11.77
3601	NASDAQ	MRCY	Mon, May 21, 2012	11.85	12.15	11.73	12.11
3600	NASDAQ	MRCY	Fri, May 18, 2012	11.99	12.25	11.66	11.79
3599	NASDAQ	MRCY	Thu, May 17, 2012	12.09	12.25	12.05	12.06
3598	NASDAQ	MRCY	Wed, May 16, 2012	12.35	12.46	12.02	12.11
3597	NASDAQ	MRCY	Tue, May 15, 2012	12.26	12.47	12.17	12.25
3596	NASDAQ	MRCY	Mon, May 14, 2012	12.16	12.51	12.16	12.28
3595	NASDAQ	MRCY	Fri, May 11, 2012	12.25	12.63	12.25	12.34
3594	NASDAQ	MRCY	Thu, May 10, 2012	12.34	12.51	12.11	12.31
3593	NASDAQ	MRCY	Wed, May 9, 2012	11.95	12.30	11.81	12.22
3592	NASDAQ	MRCY	Tue, May 8, 2012	12.24	12.24	12.01	12.13
3591	NASDAQ	MRCY	Mon, May 7, 2012	12.37	12.44	12.26	12.37
3590	NASDAQ	MRCY	Fri, May 4, 2012	12.52	12.56	12.37	12.41
3589	NASDAQ	MRCY	Thu, May 3, 2012	13.20	13.20	12.57	12.63
3588	NASDAQ	MRCY	Wed, May 2, 2012	13.00	13.33	12.99	13.25
3587	NASDAQ	MRCY	Tue, May 1, 2012	13.17	13.53	13.07	13.13
3586	NASDAQ	MRCY	Mon, Apr 30, 2012	13.14	13.25	12.97	13.20
3585	NASDAQ	MRCY	Fri, Apr 27, 2012	13.00	13.21	12.86	13.18
3584	NASDAQ	MRCY	Thu, Apr 26, 2012	12.65	13.05	12.55	12.97
3583	NASDAQ	MRCY	Wed, Apr 25, 2012	12.00	12.94	11.80	12.66
3582	NASDAQ	MRCY	Tue, Apr 24, 2012	12.10	12.37	12.08	12.17
3581	NASDAQ	MRCY	Mon, Apr 23, 2012	12.17	12.24	11.99	12.11
3580	NASDAQ	MRCY	Fri, Apr 20, 2012	12.53	12.67	12.37	12.41
3579	NASDAQ	MRCY	Thu, Apr 19, 2012	12.54	12.64	12.28	12.28
3578	NASDAQ	MRCY	Wed, Apr 18, 2012	12.78	12.78	12.40	12.49
3577	NASDAQ	MRCY	Tue, Apr 17, 2012	12.67	13.07	12.66	12.89
3576	NASDAQ	MRCY	Mon, Apr 16, 2012	12.69	12.84	12.45	12.59
3575	NASDAQ	MRCY	Fri, Apr 13, 2012	13.06	13.06	12.59	12.62
3574	NASDAQ	MRCY	Thu, Apr 12, 2012	12.87	13.23	12.87	13.16
3573	NASDAQ	MRCY	Wed, Apr 11, 2012	12.76	12.89	12.64	12.87
3572	NASDAQ	MRCY	Tue, Apr 10, 2012	12.91	13.15	12.59	12.60
3571	NASDAQ	MRCY	Mon, Apr 9, 2012	12.98	13.11	12.80	12.91
3570	NASDAQ	MRCY	Thu, Apr 5, 2012	13.31	13.47	13.16	13.27
3569	NASDAQ	MRCY	Wed, Apr 4, 2012	13.43	13.46	13.24	13.33
3568	NASDAQ	MRCY	Tue, Apr 3, 2012	13.89	14.08	13.38	13.65
3567	NASDAQ	MRCY	Mon, Apr 2, 2012	13.19	13.93	13.10	13.92
3566	NASDAQ	MRCY	Fri, Mar 30, 2012	13.39	13.42	13.16	13.25
3565	NASDAQ	MRCY	Thu, Mar 29, 2012	13.36	13.49	13.17	13.28
3564	NASDAQ	MRCY	Wed, Mar 28, 2012	13.49	13.58	13.23	13.49
3563	NASDAQ	MRCY	Tue, Mar 27, 2012	13.66	13.88	13.48	13.50
3562	NASDAQ	MRCY	Mon, Mar 26, 2012	13.26	13.71	13.25	13.67
3561	NASDAQ	MRCY	Fri, Mar 23, 2012	13.01	13.12	12.90	13.09
3560	NASDAQ	MRCY	Thu, Mar 22, 2012	13.02	13.11	12.87	13.01
3559	NASDAQ	MRCY	Wed, Mar 21, 2012	13.41	13.61	13.10	13.14
3558	NASDAQ	MRCY	Tue, Mar 20, 2012	13.46	13.55	13.25	13.38
3557	NASDAQ	MRCY	Mon, Mar 19, 2012	13.66	13.69	13.51	13.59
3556	NASDAQ	MRCY	Fri, Mar 16, 2012	13.75	13.83	13.58	13.64
3555	NASDAQ	MRCY	Thu, Mar 15, 2012	13.68	13.76	13.50	13.72
3554	NASDAQ	MRCY	Wed, Mar 14, 2012	13.97	14.03	13.51	13.64
3553	NASDAQ	MRCY	Tue, Mar 13, 2012	13.87	14.05	13.66	14.05
3552	NASDAQ	MRCY	Mon, Mar 12, 2012	13.81	13.91	13.58	13.71
3551	NASDAQ	MRCY	Fri, Mar 9, 2012	13.59	14.04	13.57	13.79
3550	NASDAQ	MRCY	Thu, Mar 8, 2012	13.72	13.72	13.36	13.61
3549	NASDAQ	MRCY	Wed, Mar 7, 2012	13.47	13.62	13.35	13.57
3548	NASDAQ	MRCY	Tue, Mar 6, 2012	13.65	13.80	13.39	13.40
3547	NASDAQ	MRCY	Mon, Mar 5, 2012	13.91	14.03	13.76	13.83
3546	NASDAQ	MRCY	Fri, Mar 2, 2012	14.41	14.41	13.80	13.98
3545	NASDAQ	MRCY	Thu, Mar 1, 2012	14.49	14.86	14.39	14.41
3544	NASDAQ	MRCY	Wed, Feb 29, 2012	14.83	14.95	14.32	14.37
3543	NASDAQ	MRCY	Tue, Feb 28, 2012	14.80	14.98	14.68	14.77
3542	NASDAQ	MRCY	Mon, Feb 27, 2012	14.62	14.85	14.24	14.79
3541	NASDAQ	MRCY	Fri, Feb 24, 2012	14.78	14.94	14.71	14.81
3540	NASDAQ	MRCY	Thu, Feb 23, 2012	14.51	14.85	14.40	14.78
3539	NASDAQ	MRCY	Wed, Feb 22, 2012	14.75	14.77	14.39	14.50
3538	NASDAQ	MRCY	Tue, Feb 21, 2012	14.95	14.99	14.72	14.80
3537	NASDAQ	MRCY	Fri, Feb 17, 2012	14.84	14.96	14.56	14.95
3536	NASDAQ	MRCY	Thu, Feb 16, 2012	14.13	14.80	14.12	14.78
3535	NASDAQ	MRCY	Wed, Feb 15, 2012	14.15	14.19	13.84	14.14
3534	NASDAQ	MRCY	Tue, Feb 14, 2012	13.85	14.17	13.72	14.09
3533	NASDAQ	MRCY	Mon, Feb 13, 2012	14.08	14.49	13.75	13.85
3532	NASDAQ	MRCY	Fri, Feb 10, 2012	14.20	14.31	13.85	13.92
3531	NASDAQ	MRCY	Thu, Feb 9, 2012	14.60	14.67	14.35	14.37
3530	NASDAQ	MRCY	Wed, Feb 8, 2012	14.60	14.69	14.49	14.62
3529	NASDAQ	MRCY	Tue, Feb 7, 2012	14.35	14.62	14.35	14.56
3528	NASDAQ	MRCY	Mon, Feb 6, 2012	14.46	14.46	14.06	14.35
3527	NASDAQ	MRCY	Fri, Feb 3, 2012	14.33	14.72	14.33	14.51
3526	NASDAQ	MRCY	Thu, Feb 2, 2012	13.92	14.05	13.69	14.04
3525	NASDAQ	MRCY	Wed, Feb 1, 2012	13.50	14.00	13.45	13.86
3524	NASDAQ	MRCY	Tue, Jan 31, 2012	13.48	13.56	13.20	13.39
3523	NASDAQ	MRCY	Mon, Jan 30, 2012	13.32	13.48	13.19	13.45
3522	NASDAQ	MRCY	Fri, Jan 27, 2012	13.38	13.52	13.33	13.50
3521	NASDAQ	MRCY	Thu, Jan 26, 2012	13.31	13.66	13.31	13.44
3520	NASDAQ	MRCY	Wed, Jan 25, 2012	13.82	13.98	13.34	13.40
3519	NASDAQ	MRCY	Tue, Jan 24, 2012	14.89	15.24	14.86	14.98
3518	NASDAQ	MRCY	Mon, Jan 23, 2012	14.70	15.05	14.61	14.93
3517	NASDAQ	MRCY	Fri, Jan 20, 2012	14.17	14.67	14.06	14.63
3516	NASDAQ	MRCY	Thu, Jan 19, 2012	14.17	14.30	13.79	14.26
3515	NASDAQ	MRCY	Wed, Jan 18, 2012	13.62	14.12	13.59	14.11
3514	NASDAQ	MRCY	Tue, Jan 17, 2012	13.50	13.77	13.46	13.59
3513	NASDAQ	MRCY	Fri, Jan 13, 2012	13.34	13.41	13.28	13.35
3512	NASDAQ	MRCY	Thu, Jan 12, 2012	13.48	13.59	13.29	13.47
3511	NASDAQ	MRCY	Wed, Jan 11, 2012	13.58	13.58	13.40	13.50
3510	NASDAQ	MRCY	Tue, Jan 10, 2012	14.06	14.13	13.49	13.61
3509	NASDAQ	MRCY	Mon, Jan 9, 2012	14.00	14.00	13.79	13.86
3508	NASDAQ	MRCY	Fri, Jan 6, 2012	13.74	14.08	13.72	13.91
3507	NASDAQ	MRCY	Thu, Jan 5, 2012	13.57	13.68	13.39	13.55
3506	NASDAQ	MRCY	Wed, Jan 4, 2012	13.62	13.90	13.48	13.64
3505	NASDAQ	MRCY	Tue, Jan 3, 2012	13.71	14.02	13.39	13.70
3504	NASDAQ	MRCY	Fri, Dec 30, 2011	13.61	13.82	13.25	13.29
3503	NASDAQ	MRCY	Thu, Dec 29, 2011	13.62	13.98	13.59	13.64
3502	NASDAQ	MRCY	Wed, Dec 28, 2011	13.78	13.92	13.47	13.53
3501	NASDAQ	MRCY	Tue, Dec 27, 2011	13.26	13.84	13.23	13.83
3500	NASDAQ	MRCY	Fri, Dec 23, 2011	13.29	13.69	13.29	13.33
3499	NASDAQ	MRCY	Thu, Dec 22, 2011	13.34	13.56	13.15	13.19
3498	NASDAQ	MRCY	Wed, Dec 21, 2011	13.04	13.28	12.66	13.28
3497	NASDAQ	MRCY	Tue, Dec 20, 2011	12.71	13.09	12.70	13.08
3496	NASDAQ	MRCY	Mon, Dec 19, 2011	12.89	12.92	12.35	12.39
3495	NASDAQ	MRCY	Fri, Dec 16, 2011	12.96	13.22	12.59	12.77
3494	NASDAQ	MRCY	Thu, Dec 15, 2011	13.19	13.19	12.80	12.87
3493	NASDAQ	MRCY	Wed, Dec 14, 2011	12.68	13.08	12.60	13.03
3492	NASDAQ	MRCY	Tue, Dec 13, 2011	13.24	13.43	12.70	12.79
3491	NASDAQ	MRCY	Mon, Dec 12, 2011	12.96	13.15	12.87	13.11
3490	NASDAQ	MRCY	Fri, Dec 9, 2011	12.46	13.30	12.45	13.15
3489	NASDAQ	MRCY	Thu, Dec 8, 2011	12.85	12.92	12.38	12.40
3488	NASDAQ	MRCY	Wed, Dec 7, 2011	13.04	13.06	12.77	13.02
3487	NASDAQ	MRCY	Tue, Dec 6, 2011	13.17	13.25	12.99	13.14
3486	NASDAQ	MRCY	Mon, Dec 5, 2011	13.53	13.84	13.09	13.22
3485	NASDAQ	MRCY	Fri, Dec 2, 2011	13.52	13.56	13.18	13.23
3484	NASDAQ	MRCY	Thu, Dec 1, 2011	13.73	13.82	13.29	13.29
3483	NASDAQ	MRCY	Wed, Nov 30, 2011	13.03	13.79	13.03	13.79
3482	NASDAQ	MRCY	Tue, Nov 29, 2011	12.56	12.67	12.37	12.58
3481	NASDAQ	MRCY	Mon, Nov 28, 2011	12.80	12.92	12.32	12.53
3480	NASDAQ	MRCY	Fri, Nov 25, 2011	12.55	12.70	12.25	12.31
3479	NASDAQ	MRCY	Wed, Nov 23, 2011	13.00	13.09	12.58	12.62
3478	NASDAQ	MRCY	Tue, Nov 22, 2011	13.54	13.61	13.22	13.25
3477	NASDAQ	MRCY	Mon, Nov 21, 2011	13.60	13.83	13.35	13.56
3476	NASDAQ	MRCY	Fri, Nov 18, 2011	14.18	14.60	13.78	13.89
3475	NASDAQ	MRCY	Thu, Nov 17, 2011	13.82	14.05	13.63	13.89
3474	NASDAQ	MRCY	Wed, Nov 16, 2011	13.98	14.46	13.79	13.82
3473	NASDAQ	MRCY	Tue, Nov 15, 2011	14.00	14.27	13.74	14.18
3472	NASDAQ	MRCY	Mon, Nov 14, 2011	14.06	14.08	13.75	13.99
3471	NASDAQ	MRCY	Fri, Nov 11, 2011	13.75	14.13	13.72	14.10
3470	NASDAQ	MRCY	Thu, Nov 10, 2011	13.77	13.79	13.38	13.56
3469	NASDAQ	MRCY	Wed, Nov 9, 2011	14.19	14.51	13.55	13.56
3468	NASDAQ	MRCY	Tue, Nov 8, 2011	14.49	14.67	14.04	14.62
3467	NASDAQ	MRCY	Mon, Nov 7, 2011	14.64	14.64	14.02	14.38
3466	NASDAQ	MRCY	Fri, Nov 4, 2011	14.62	14.97	14.38	14.62
3465	NASDAQ	MRCY	Thu, Nov 3, 2011	14.49	14.81	13.99	14.76
3464	NASDAQ	MRCY	Wed, Nov 2, 2011	14.19	14.35	13.96	14.29
3463	NASDAQ	MRCY	Tue, Nov 1, 2011	14.10	14.70	13.79	13.94
3462	NASDAQ	MRCY	Mon, Oct 31, 2011	15.01	15.08	14.57	14.60
3461	NASDAQ	MRCY	Fri, Oct 28, 2011	15.26	15.88	15.26	15.29
3460	NASDAQ	MRCY	Thu, Oct 27, 2011	15.38	15.80	14.93	15.69
3459	NASDAQ	MRCY	Wed, Oct 26, 2011	14.99	15.26	14.01	14.79
3458	NASDAQ	MRCY	Tue, Oct 25, 2011	14.10	14.19	13.76	13.86
3457	NASDAQ	MRCY	Mon, Oct 24, 2011	13.91	14.32	13.87	14.21
3456	NASDAQ	MRCY	Fri, Oct 21, 2011	13.92	13.92	13.57	13.87
3455	NASDAQ	MRCY	Thu, Oct 20, 2011	13.66	13.84	13.20	13.67
3454	NASDAQ	MRCY	Wed, Oct 19, 2011	14.08	14.17	13.57	13.69
3453	NASDAQ	MRCY	Tue, Oct 18, 2011	13.56	14.26	13.56	14.16
3452	NASDAQ	MRCY	Mon, Oct 17, 2011	13.92	13.92	13.47	13.55
3451	NASDAQ	MRCY	Fri, Oct 14, 2011	13.80	14.13	13.62	14.12
3450	NASDAQ	MRCY	Thu, Oct 13, 2011	13.56	13.75	13.40	13.62
3449	NASDAQ	MRCY	Wed, Oct 12, 2011	13.62	13.91	13.52	13.67
3448	NASDAQ	MRCY	Tue, Oct 11, 2011	13.27	13.51	13.17	13.44
3447	NASDAQ	MRCY	Mon, Oct 10, 2011	13.16	13.40	12.92	13.35
3446	NASDAQ	MRCY	Fri, Oct 7, 2011	13.33	13.63	12.81	12.83
3445	NASDAQ	MRCY	Thu, Oct 6, 2011	12.42	13.36	12.35	13.33
3444	NASDAQ	MRCY	Wed, Oct 5, 2011	12.60	12.70	12.20	12.42
3443	NASDAQ	MRCY	Tue, Oct 4, 2011	11.24	12.63	11.24	12.62
3442	NASDAQ	MRCY	Mon, Oct 3, 2011	11.38	11.91	11.35	11.35
3441	NASDAQ	MRCY	Fri, Sep 30, 2011	11.47	11.74	11.45	11.50
3440	NASDAQ	MRCY	Thu, Sep 29, 2011	11.75	11.77	11.40	11.65
3439	NASDAQ	MRCY	Wed, Sep 28, 2011	12.12	12.12	11.44	11.49
3438	NASDAQ	MRCY	Tue, Sep 27, 2011	12.15	12.43	11.90	12.08
3437	NASDAQ	MRCY	Mon, Sep 26, 2011	11.89	12.07	11.62	11.86
3436	NASDAQ	MRCY	Fri, Sep 23, 2011	11.90	12.06	11.66	11.84
3435	NASDAQ	MRCY	Thu, Sep 22, 2011	12.14	12.39	11.83	11.90
3434	NASDAQ	MRCY	Wed, Sep 21, 2011	12.76	12.98	12.45	12.54
3433	NASDAQ	MRCY	Tue, Sep 20, 2011	13.16	13.22	12.71	12.74
3432	NASDAQ	MRCY	Mon, Sep 19, 2011	13.20	13.28	12.90	13.05
3431	NASDAQ	MRCY	Fri, Sep 16, 2011	13.50	13.50	13.19	13.47
3430	NASDAQ	MRCY	Thu, Sep 15, 2011	13.49	13.50	13.08	13.46
3429	NASDAQ	MRCY	Wed, Sep 14, 2011	13.40	13.61	13.10	13.33
3428	NASDAQ	MRCY	Tue, Sep 13, 2011	13.04	13.39	13.04	13.26
3427	NASDAQ	MRCY	Mon, Sep 12, 2011	12.74	13.17	12.74	12.98
3426	NASDAQ	MRCY	Fri, Sep 9, 2011	12.86	13.14	12.74	12.97
3425	NASDAQ	MRCY	Thu, Sep 8, 2011	13.40	13.65	12.91	13.01
3424	NASDAQ	MRCY	Wed, Sep 7, 2011	13.11	13.49	13.11	13.45
3423	NASDAQ	MRCY	Tue, Sep 6, 2011	12.62	13.03	12.47	12.87
3422	NASDAQ	MRCY	Fri, Sep 2, 2011	13.49	13.67	13.02	13.06
3421	NASDAQ	MRCY	Thu, Sep 1, 2011	14.00	14.32	13.63	13.84
3420	NASDAQ	MRCY	Wed, Aug 31, 2011	14.33	14.40	13.87	13.91
3419	NASDAQ	MRCY	Tue, Aug 30, 2011	13.99	14.36	13.97	14.22
3418	NASDAQ	MRCY	Mon, Aug 29, 2011	13.88	14.37	13.88	14.06
3417	NASDAQ	MRCY	Fri, Aug 26, 2011	13.25	13.94	13.10	13.76
3416	NASDAQ	MRCY	Thu, Aug 25, 2011	14.19	14.19	13.34	13.38
3415	NASDAQ	MRCY	Wed, Aug 24, 2011	14.19	14.42	13.61	14.07
3414	NASDAQ	MRCY	Tue, Aug 23, 2011	13.26	14.20	13.15	14.18
3413	NASDAQ	MRCY	Mon, Aug 22, 2011	13.62	13.71	13.13	13.26
3412	NASDAQ	MRCY	Fri, Aug 19, 2011	13.81	13.86	13.23	13.29
3411	NASDAQ	MRCY	Thu, Aug 18, 2011	14.29	14.57	13.73	13.98
3410	NASDAQ	MRCY	Wed, Aug 17, 2011	15.15	15.32	14.70	14.74
3409	NASDAQ	MRCY	Tue, Aug 16, 2011	15.23	15.34	14.69	15.13
3408	NASDAQ	MRCY	Mon, Aug 15, 2011	15.20	15.39	15.02	15.37
3407	NASDAQ	MRCY	Fri, Aug 12, 2011	15.20	15.21	14.80	15.09
3406	NASDAQ	MRCY	Thu, Aug 11, 2011	14.87	15.30	14.78	15.01
3405	NASDAQ	MRCY	Wed, Aug 10, 2011	15.36	15.71	14.48	14.60
3404	NASDAQ	MRCY	Tue, Aug 9, 2011	15.76	16.00	14.44	15.78
3403	NASDAQ	MRCY	Mon, Aug 8, 2011	15.81	16.44	15.11	15.15
3402	NASDAQ	MRCY	Fri, Aug 5, 2011	16.72	16.90	16.05	16.29
3401	NASDAQ	MRCY	Thu, Aug 4, 2011	16.80	17.06	16.49	16.57
3400	NASDAQ	MRCY	Wed, Aug 3, 2011	16.11	17.24	16.00	17.06
3399	NASDAQ	MRCY	Tue, Aug 2, 2011	16.49	16.80	16.06	16.07
3398	NASDAQ	MRCY	Mon, Aug 1, 2011	16.97	17.17	16.43	16.55
3397	NASDAQ	MRCY	Fri, Jul 29, 2011	16.74	17.05	16.48	16.79
3396	NASDAQ	MRCY	Thu, Jul 28, 2011	16.82	17.19	16.57	16.91
3395	NASDAQ	MRCY	Wed, Jul 27, 2011	17.44	17.44	16.55	16.75
3394	NASDAQ	MRCY	Tue, Jul 26, 2011	17.26	17.79	17.26	17.48
3393	NASDAQ	MRCY	Mon, Jul 25, 2011	17.43	17.68	17.32	17.61
3392	NASDAQ	MRCY	Fri, Jul 22, 2011	17.60	17.88	17.58	17.81
3391	NASDAQ	MRCY	Thu, Jul 21, 2011	17.80	17.87	17.51	17.57
3390	NASDAQ	MRCY	Wed, Jul 20, 2011	17.90	18.06	17.50	17.77
3389	NASDAQ	MRCY	Tue, Jul 19, 2011	17.82	18.04	17.82	17.88
3388	NASDAQ	MRCY	Mon, Jul 18, 2011	17.85	17.85	17.36	17.64
3387	NASDAQ	MRCY	Fri, Jul 15, 2011	18.07	18.42	17.87	18.02
3386	NASDAQ	MRCY	Thu, Jul 14, 2011	18.56	18.67	18.00	18.01
3385	NASDAQ	MRCY	Wed, Jul 13, 2011	18.48	18.81	18.37	18.48
3384	NASDAQ	MRCY	Tue, Jul 12, 2011	18.54	18.72	18.23	18.33
3383	NASDAQ	MRCY	Mon, Jul 11, 2011	18.75	18.94	18.50	18.60
3382	NASDAQ	MRCY	Fri, Jul 8, 2011	18.95	19.14	18.80	19.02
3381	NASDAQ	MRCY	Thu, Jul 7, 2011	19.30	19.40	19.08	19.27
3380	NASDAQ	MRCY	Wed, Jul 6, 2011	18.94	19.30	18.85	19.25
3379	NASDAQ	MRCY	Tue, Jul 5, 2011	19.04	19.30	18.98	18.99
3378	NASDAQ	MRCY	Fri, Jul 1, 2011	18.73	19.08	18.53	18.98
3377	NASDAQ	MRCY	Thu, Jun 30, 2011	18.45	18.73	18.36	18.68
3376	NASDAQ	MRCY	Wed, Jun 29, 2011	18.15	18.46	17.92	18.44
3375	NASDAQ	MRCY	Tue, Jun 28, 2011	17.80	18.19	17.80	18.02
3374	NASDAQ	MRCY	Mon, Jun 27, 2011	17.53	17.83	17.30	17.81
3373	NASDAQ	MRCY	Fri, Jun 24, 2011	17.69	17.91	17.48	17.51
3372	NASDAQ	MRCY	Thu, Jun 23, 2011	17.40	17.72	17.11	17.63
3371	NASDAQ	MRCY	Wed, Jun 22, 2011	17.45	17.89	17.45	17.61
3370	NASDAQ	MRCY	Tue, Jun 21, 2011	17.65	17.83	17.41	17.57
3369	NASDAQ	MRCY	Mon, Jun 20, 2011	17.17	17.59	17.17	17.50
3368	NASDAQ	MRCY	Fri, Jun 17, 2011	17.58	17.77	17.20	17.42
3367	NASDAQ	MRCY	Thu, Jun 16, 2011	17.62	17.77	17.22	17.49
3366	NASDAQ	MRCY	Wed, Jun 15, 2011	17.72	17.99	17.70	17.71
3365	NASDAQ	MRCY	Tue, Jun 14, 2011	18.05	18.08	17.74	17.96
3364	NASDAQ	MRCY	Mon, Jun 13, 2011	17.96	18.14	17.87	17.89
3363	NASDAQ	MRCY	Fri, Jun 10, 2011	18.03	18.07	17.71	17.94
3362	NASDAQ	MRCY	Thu, Jun 9, 2011	18.16	18.43	18.06	18.18
3361	NASDAQ	MRCY	Wed, Jun 8, 2011	18.17	18.43	18.03	18.10
3360	NASDAQ	MRCY	Tue, Jun 7, 2011	18.44	18.71	18.26	18.28
3359	NASDAQ	MRCY	Mon, Jun 6, 2011	18.47	18.64	18.23	18.25
3358	NASDAQ	MRCY	Fri, Jun 3, 2011	18.44	18.88	18.41	18.50
3357	NASDAQ	MRCY	Thu, Jun 2, 2011	18.79	19.25	18.50	18.82
3356	NASDAQ	MRCY	Wed, Jun 1, 2011	19.07	19.09	18.38	18.78
3355	NASDAQ	MRCY	Tue, May 31, 2011	18.87	19.14	18.71	19.12
3354	NASDAQ	MRCY	Fri, May 27, 2011	19.09	19.15	18.39	18.71
3353	NASDAQ	MRCY	Thu, May 26, 2011	18.31	18.93	18.31	18.77
3352	NASDAQ	MRCY	Wed, May 25, 2011	18.10	18.81	18.03	18.36
3351	NASDAQ	MRCY	Tue, May 24, 2011	18.22	18.31	18.15	18.28
3350	NASDAQ	MRCY	Mon, May 23, 2011	18.22	18.38	18.05	18.16
3349	NASDAQ	MRCY	Fri, May 20, 2011	18.57	18.74	18.27	18.61
3348	NASDAQ	MRCY	Thu, May 19, 2011	18.70	18.89	18.37	18.76
3347	NASDAQ	MRCY	Wed, May 18, 2011	18.16	18.59	18.01	18.50
3346	NASDAQ	MRCY	Tue, May 17, 2011	18.13	18.49	18.02	18.12
3345	NASDAQ	MRCY	Mon, May 16, 2011	18.76	18.85	18.27	18.28
3344	NASDAQ	MRCY	Fri, May 13, 2011	19.22	19.32	18.71	18.79
3343	NASDAQ	MRCY	Thu, May 12, 2011	19.06	19.30	18.85	19.21
3342	NASDAQ	MRCY	Wed, May 11, 2011	19.08	19.32	18.94	19.13
3341	NASDAQ	MRCY	Tue, May 10, 2011	19.20	19.38	19.10	19.21
3340	NASDAQ	MRCY	Mon, May 9, 2011	18.87	19.17	18.78	19.08
3339	NASDAQ	MRCY	Fri, May 6, 2011	19.38	19.45	18.85	18.93
3338	NASDAQ	MRCY	Thu, May 5, 2011	18.86	19.36	18.60	19.16
3337	NASDAQ	MRCY	Wed, May 4, 2011	18.80	19.19	18.50	18.99
3336	NASDAQ	MRCY	Tue, May 3, 2011	19.03	19.03	18.77	18.81
3335	NASDAQ	MRCY	Mon, May 2, 2011	19.44	19.44	18.94	19.07
3334	NASDAQ	MRCY	Fri, Apr 29, 2011	19.23	19.46	19.04	19.31
3333	NASDAQ	MRCY	Thu, Apr 28, 2011	19.08	19.28	18.80	19.25
3332	NASDAQ	MRCY	Wed, Apr 27, 2011	20.30	20.30	18.19	19.22
3331	NASDAQ	MRCY	Tue, Apr 26, 2011	21.03	21.53	20.55	21.35
3330	NASDAQ	MRCY	Mon, Apr 25, 2011	20.92	21.22	20.68	20.91
3329	NASDAQ	MRCY	Thu, Apr 21, 2011	21.07	21.07	20.50	21.04
3328	NASDAQ	MRCY	Wed, Apr 20, 2011	20.32	20.92	20.32	20.87
3327	NASDAQ	MRCY	Tue, Apr 19, 2011	20.33	20.51	19.81	20.08
3326	NASDAQ	MRCY	Mon, Apr 18, 2011	20.19	20.25	19.61	20.19
3325	NASDAQ	MRCY	Fri, Apr 15, 2011	20.21	20.70	19.98	20.57
3324	NASDAQ	MRCY	Thu, Apr 14, 2011	20.00	20.39	19.83	20.25
3323	NASDAQ	MRCY	Wed, Apr 13, 2011	20.43	20.48	19.82	20.28
3322	NASDAQ	MRCY	Tue, Apr 12, 2011	20.72	21.03	20.24	20.27
3321	NASDAQ	MRCY	Mon, Apr 11, 2011	21.40	21.41	20.62	20.93
3320	NASDAQ	MRCY	Fri, Apr 8, 2011	21.91	21.92	21.40	21.44
3319	NASDAQ	MRCY	Thu, Apr 7, 2011	21.76	21.77	21.40	21.74
3318	NASDAQ	MRCY	Wed, Apr 6, 2011	21.35	21.91	21.31	21.76
3317	NASDAQ	MRCY	Tue, Apr 5, 2011	21.33	21.56	21.11	21.28
3316	NASDAQ	MRCY	Mon, Apr 4, 2011	21.73	21.73	21.32	21.34
3315	NASDAQ	MRCY	Fri, Apr 1, 2011	21.30	21.84	21.16	21.58
3314	NASDAQ	MRCY	Thu, Mar 31, 2011	21.13	21.19	20.89	21.16
3313	NASDAQ	MRCY	Wed, Mar 30, 2011	20.61	21.20	20.23	21.10
3312	NASDAQ	MRCY	Tue, Mar 29, 2011	20.15	20.44	19.84	20.43
3311	NASDAQ	MRCY	Mon, Mar 28, 2011	20.29	20.54	20.07	20.19
3310	NASDAQ	MRCY	Fri, Mar 25, 2011	20.10	20.63	20.00	20.31
3309	NASDAQ	MRCY	Thu, Mar 24, 2011	19.72	20.18	19.28	20.02
3308	NASDAQ	MRCY	Wed, Mar 23, 2011	19.28	19.67	19.00	19.65
3307	NASDAQ	MRCY	Tue, Mar 22, 2011	19.33	19.50	19.14	19.27
3306	NASDAQ	MRCY	Mon, Mar 21, 2011	18.73	19.42	18.66	19.25
3305	NASDAQ	MRCY	Fri, Mar 18, 2011	18.30	18.57	18.13	18.52
3304	NASDAQ	MRCY	Thu, Mar 17, 2011	18.51	18.64	18.04	18.10
3303	NASDAQ	MRCY	Wed, Mar 16, 2011	18.18	18.45	18.07	18.13
3302	NASDAQ	MRCY	Tue, Mar 15, 2011	18.00	18.46	17.82	18.30
3301	NASDAQ	MRCY	Mon, Mar 14, 2011	18.32	18.92	18.21	18.39
3300	NASDAQ	MRCY	Fri, Mar 11, 2011	18.48	18.76	18.35	18.56
3299	NASDAQ	MRCY	Thu, Mar 10, 2011	18.72	18.84	18.51	18.53
3298	NASDAQ	MRCY	Wed, Mar 9, 2011	19.32	19.48	18.82	19.02
3297	NASDAQ	MRCY	Tue, Mar 8, 2011	18.69	19.50	18.41	19.28
3296	NASDAQ	MRCY	Mon, Mar 7, 2011	19.30	19.35	18.38	18.69
3295	NASDAQ	MRCY	Fri, Mar 4, 2011	19.60	19.70	19.07	19.43
3294	NASDAQ	MRCY	Thu, Mar 3, 2011	19.78	19.90	19.54	19.59
3293	NASDAQ	MRCY	Wed, Mar 2, 2011	19.48	19.72	19.07	19.61
3292	NASDAQ	MRCY	Tue, Mar 1, 2011	19.06	19.54	18.82	19.42
3291	NASDAQ	MRCY	Mon, Feb 28, 2011	19.56	19.59	18.88	19.03
3290	NASDAQ	MRCY	Fri, Feb 25, 2011	19.13	19.74	19.07	19.46
3289	NASDAQ	MRCY	Thu, Feb 24, 2011	18.50	19.41	18.44	18.94
3288	NASDAQ	MRCY	Wed, Feb 23, 2011	18.50	18.71	18.25	18.44
3287	NASDAQ	MRCY	Tue, Feb 22, 2011	19.43	19.43	18.43	18.51
3286	NASDAQ	MRCY	Fri, Feb 18, 2011	18.77	19.00	18.16	18.89
3285	NASDAQ	MRCY	Thu, Feb 17, 2011	18.83	18.91	18.50	18.60
3284	NASDAQ	MRCY	Wed, Feb 16, 2011	18.80	18.97	18.57	18.79
3283	NASDAQ	MRCY	Tue, Feb 15, 2011	19.28	19.28	18.75	18.75
3282	NASDAQ	MRCY	Mon, Feb 14, 2011	19.18	19.71	19.05	19.43
3281	NASDAQ	MRCY	Fri, Feb 11, 2011	18.73	19.28	18.48	19.15
3280	NASDAQ	MRCY	Thu, Feb 10, 2011	18.20	18.53	18.11	18.37
3279	NASDAQ	MRCY	Wed, Feb 9, 2011	18.41	18.42	18.10	18.39
3278	NASDAQ	MRCY	Tue, Feb 8, 2011	18.40	18.59	18.02	18.57
3277	NASDAQ	MRCY	Mon, Feb 7, 2011	18.68	18.89	18.13	18.52
3276	NASDAQ	MRCY	Fri, Feb 4, 2011	18.89	18.95	18.39	18.77
3275	NASDAQ	MRCY	Thu, Feb 3, 2011	18.53	18.97	18.49	18.84
3274	NASDAQ	MRCY	Wed, Feb 2, 2011	18.76	19.18	18.59	18.97
3273	NASDAQ	MRCY	Tue, Feb 1, 2011	19.13	19.13	18.52	18.88
3272	NASDAQ	MRCY	Mon, Jan 31, 2011	18.90	19.12	18.50	18.88
3271	NASDAQ	MRCY	Fri, Jan 28, 2011	19.64	19.70	18.80	18.84
3270	NASDAQ	MRCY	Thu, Jan 27, 2011	20.03	20.16	19.78	19.83
3269	NASDAQ	MRCY	Wed, Jan 26, 2011	19.48	20.75	18.82	19.94
3268	NASDAQ	MRCY	Tue, Jan 25, 2011	17.94	17.96	17.60	17.84
3267	NASDAQ	MRCY	Mon, Jan 24, 2011	18.07	18.42	17.94	17.98
3266	NASDAQ	MRCY	Fri, Jan 21, 2011	18.48	18.73	18.00	18.11
3265	NASDAQ	MRCY	Thu, Jan 20, 2011	18.69	18.79	18.16	18.40
3264	NASDAQ	MRCY	Wed, Jan 19, 2011	19.07	19.12	18.65	18.83
3263	NASDAQ	MRCY	Tue, Jan 18, 2011	19.17	19.35	18.94	19.12
3262	NASDAQ	MRCY	Fri, Jan 14, 2011	19.03	19.27	18.62	19.26
3261	NASDAQ	MRCY	Thu, Jan 13, 2011	19.87	19.88	18.83	18.99
3260	NASDAQ	MRCY	Wed, Jan 12, 2011	18.22	18.31	17.97	18.07
3259	NASDAQ	MRCY	Tue, Jan 11, 2011	18.06	18.25	17.87	18.09
3258	NASDAQ	MRCY	Mon, Jan 10, 2011	17.97	18.08	17.75	18.01
3257	NASDAQ	MRCY	Fri, Jan 7, 2011	18.07	18.34	17.40	18.08
3256	NASDAQ	MRCY	Thu, Jan 6, 2011	18.12	18.52	18.03	18.11
3255	NASDAQ	MRCY	Wed, Jan 5, 2011	18.21	18.57	17.86	18.13
3254	NASDAQ	MRCY	Tue, Jan 4, 2011	18.93	18.93	18.20	18.27
3253	NASDAQ	MRCY	Mon, Jan 3, 2011	18.59	19.34	18.59	18.81
3252	NASDAQ	MRCY	Fri, Dec 31, 2010	18.75	18.90	18.33	18.38
3251	NASDAQ	MRCY	Thu, Dec 30, 2010	19.01	19.18	18.66	18.75
3250	NASDAQ	MRCY	Wed, Dec 29, 2010	18.86	19.09	18.65	18.99
3249	NASDAQ	MRCY	Tue, Dec 28, 2010	19.33	19.46	18.77	18.86
3248	NASDAQ	MRCY	Mon, Dec 27, 2010	19.03	19.60	19.00	19.35
3247	NASDAQ	MRCY	Thu, Dec 23, 2010	19.31	19.41	18.88	19.13
3246	NASDAQ	MRCY	Wed, Dec 22, 2010	19.89	19.89	19.25	19.32
3245	NASDAQ	MRCY	Tue, Dec 21, 2010	20.00	20.06	19.59	19.89
3244	NASDAQ	MRCY	Mon, Dec 20, 2010	19.90	20.61	19.88	19.99
3243	NASDAQ	MRCY	Fri, Dec 17, 2010	19.37	19.69	19.35	19.66
3242	NASDAQ	MRCY	Thu, Dec 16, 2010	19.21	19.46	19.08	19.37
3241	NASDAQ	MRCY	Wed, Dec 15, 2010	19.60	19.80	19.10	19.24
3240	NASDAQ	MRCY	Tue, Dec 14, 2010	19.84	19.90	19.44	19.67
3239	NASDAQ	MRCY	Mon, Dec 13, 2010	20.00	20.38	19.72	19.75
3238	NASDAQ	MRCY	Fri, Dec 10, 2010	19.59	20.06	19.59	20.00
3237	NASDAQ	MRCY	Thu, Dec 9, 2010	19.66	19.70	19.34	19.56
3236	NASDAQ	MRCY	Wed, Dec 8, 2010	19.75	19.95	19.47	19.49
3235	NASDAQ	MRCY	Tue, Dec 7, 2010	20.00	20.10	19.54	19.78
3234	NASDAQ	MRCY	Mon, Dec 6, 2010	18.61	19.89	18.60	19.68
3233	NASDAQ	MRCY	Fri, Dec 3, 2010	18.78	19.07	18.68	18.92
3232	NASDAQ	MRCY	Thu, Dec 2, 2010	18.60	19.19	18.42	18.93
3231	NASDAQ	MRCY	Wed, Dec 1, 2010	17.99	19.48	17.90	19.02
3230	NASDAQ	MRCY	Tue, Nov 30, 2010	17.26	17.94	17.08	17.81
3229	NASDAQ	MRCY	Mon, Nov 29, 2010	17.31	17.57	17.09	17.43
3228	NASDAQ	MRCY	Fri, Nov 26, 2010	17.14	17.42	17.03	17.40
3227	NASDAQ	MRCY	Wed, Nov 24, 2010	16.84	17.42	15.57	17.28
3226	NASDAQ	MRCY	Tue, Nov 23, 2010	16.52	16.74	16.11	16.70
3225	NASDAQ	MRCY	Mon, Nov 22, 2010	16.68	17.22	16.39	17.03
3224	NASDAQ	MRCY	Fri, Nov 19, 2010	16.81	16.98	16.15	16.78
3223	NASDAQ	MRCY	Thu, Nov 18, 2010	16.31	16.95	16.23	16.80
3222	NASDAQ	MRCY	Wed, Nov 17, 2010	16.19	16.20	15.95	16.17
3221	NASDAQ	MRCY	Tue, Nov 16, 2010	16.37	16.44	15.91	16.13
3220	NASDAQ	MRCY	Mon, Nov 15, 2010	16.53	16.81	15.95	16.59
3219	NASDAQ	MRCY	Fri, Nov 12, 2010	16.70	16.76	16.15	16.47
3218	NASDAQ	MRCY	Thu, Nov 11, 2010	16.20	16.90	15.95	16.77
3217	NASDAQ	MRCY	Wed, Nov 10, 2010	15.40	16.52	15.25	16.36
3216	NASDAQ	MRCY	Tue, Nov 9, 2010	15.50	15.59	15.07	15.34
3215	NASDAQ	MRCY	Mon, Nov 8, 2010	15.52	15.62	15.16	15.45
3214	NASDAQ	MRCY	Fri, Nov 5, 2010	15.99	16.00	15.38	15.63
3213	NASDAQ	MRCY	Thu, Nov 4, 2010	16.25	16.25	15.82	15.93
3212	NASDAQ	MRCY	Wed, Nov 3, 2010	15.91	16.04	15.55	16.00
3211	NASDAQ	MRCY	Tue, Nov 2, 2010	15.85	16.14	15.82	15.94
3210	NASDAQ	MRCY	Mon, Nov 1, 2010	15.93	16.07	15.25	15.67
3209	NASDAQ	MRCY	Fri, Oct 29, 2010	15.84	16.25	15.73	15.84
3208	NASDAQ	MRCY	Thu, Oct 28, 2010	15.91	16.39	15.32	16.00
3207	NASDAQ	MRCY	Wed, Oct 27, 2010	14.50	16.42	14.15	15.76
3206	NASDAQ	MRCY	Tue, Oct 26, 2010	14.21	14.44	14.12	14.27
3205	NASDAQ	MRCY	Mon, Oct 25, 2010	14.19	14.65	14.19	14.35
3204	NASDAQ	MRCY	Fri, Oct 22, 2010	14.15	14.22	13.99	14.02
3203	NASDAQ	MRCY	Thu, Oct 21, 2010	13.84	14.29	13.71	14.12
3202	NASDAQ	MRCY	Wed, Oct 20, 2010	13.72	13.95	13.63	13.78
3201	NASDAQ	MRCY	Tue, Oct 19, 2010	13.50	13.86	13.36	13.67
3200	NASDAQ	MRCY	Mon, Oct 18, 2010	13.51	13.75	13.48	13.74
3199	NASDAQ	MRCY	Fri, Oct 15, 2010	13.72	13.73	13.30	13.51
3198	NASDAQ	MRCY	Thu, Oct 14, 2010	13.35	13.69	13.15	13.50
3197	NASDAQ	MRCY	Wed, Oct 13, 2010	13.37	13.71	13.12	13.39
3196	NASDAQ	MRCY	Tue, Oct 12, 2010	12.96	13.47	12.76	13.30
3195	NASDAQ	MRCY	Mon, Oct 11, 2010	13.15	13.44	12.95	13.05
3194	NASDAQ	MRCY	Fri, Oct 8, 2010	13.24	13.41	12.94	13.19
3193	NASDAQ	MRCY	Thu, Oct 7, 2010	13.45	13.73	13.15	13.28
3192	NASDAQ	MRCY	Wed, Oct 6, 2010	13.11	13.50	13.11	13.37
3191	NASDAQ	MRCY	Tue, Oct 5, 2010	12.94	13.20	12.50	13.10
3190	NASDAQ	MRCY	Mon, Oct 4, 2010	12.27	13.08	12.12	12.79
3189	NASDAQ	MRCY	Fri, Oct 1, 2010	12.15	12.38	12.04	12.37
3188	NASDAQ	MRCY	Thu, Sep 30, 2010	12.18	12.18	11.68	12.03
3187	NASDAQ	MRCY	Wed, Sep 29, 2010	12.17	12.20	11.94	12.08
3186	NASDAQ	MRCY	Tue, Sep 28, 2010	12.07	12.19	11.74	12.19
3185	NASDAQ	MRCY	Mon, Sep 27, 2010	12.09	12.10	11.91	12.01
3184	NASDAQ	MRCY	Fri, Sep 24, 2010	11.91	12.15	11.78	12.12
3183	NASDAQ	MRCY	Thu, Sep 23, 2010	11.76	12.08	11.75	11.77
3182	NASDAQ	MRCY	Wed, Sep 22, 2010	11.79	12.08	11.53	11.92
3181	NASDAQ	MRCY	Tue, Sep 21, 2010	12.12	12.28	11.53	11.85
3180	NASDAQ	MRCY	Mon, Sep 20, 2010	11.90	12.31	11.54	12.05
3179	NASDAQ	MRCY	Fri, Sep 17, 2010	12.40	12.40	11.77	12.00
3178	NASDAQ	MRCY	Thu, Sep 16, 2010	12.81	12.90	12.13	12.23
3177	NASDAQ	MRCY	Wed, Sep 15, 2010	12.61	13.00	12.23	12.88
3176	NASDAQ	MRCY	Tue, Sep 14, 2010	12.69	12.96	12.42	12.72
3175	NASDAQ	MRCY	Mon, Sep 13, 2010	12.60	12.87	12.38	12.71
3174	NASDAQ	MRCY	Fri, Sep 10, 2010	12.80	12.80	12.29	12.46
3173	NASDAQ	MRCY	Thu, Sep 9, 2010	12.98	13.00	12.63	12.77
3172	NASDAQ	MRCY	Wed, Sep 8, 2010	12.44	12.85	12.23	12.77
3171	NASDAQ	MRCY	Tue, Sep 7, 2010	12.35	12.61	12.25	12.41
3170	NASDAQ	MRCY	Fri, Sep 3, 2010	12.19	12.47	12.06	12.37
3169	NASDAQ	MRCY	Thu, Sep 2, 2010	12.03	12.17	11.70	12.02
3168	NASDAQ	MRCY	Wed, Sep 1, 2010	11.34	12.13	11.34	12.11
3167	NASDAQ	MRCY	Tue, Aug 31, 2010	10.90	11.22	10.78	11.07
3166	NASDAQ	MRCY	Mon, Aug 30, 2010	11.29	11.66	10.88	10.90
3165	NASDAQ	MRCY	Fri, Aug 27, 2010	10.96	11.35	10.76	11.33
3164	NASDAQ	MRCY	Thu, Aug 26, 2010	11.11	11.23	10.75	10.77
3163	NASDAQ	MRCY	Wed, Aug 25, 2010	10.99	11.17	10.81	11.08
3162	NASDAQ	MRCY	Tue, Aug 24, 2010	10.70	11.15	10.70	11.03
3161	NASDAQ	MRCY	Mon, Aug 23, 2010	10.90	10.96	10.75	10.90
3160	NASDAQ	MRCY	Fri, Aug 20, 2010	10.75	10.93	10.63	10.82
3159	NASDAQ	MRCY	Thu, Aug 19, 2010	10.97	11.03	10.74	10.78
3158	NASDAQ	MRCY	Wed, Aug 18, 2010	11.18	11.18	10.94	11.06
3157	NASDAQ	MRCY	Tue, Aug 17, 2010	11.13	11.50	11.04	11.22
3156	NASDAQ	MRCY	Mon, Aug 16, 2010	10.61	11.22	10.60	10.99
3155	NASDAQ	MRCY	Fri, Aug 13, 2010	10.91	11.16	10.57	10.72
3154	NASDAQ	MRCY	Thu, Aug 12, 2010	10.82	11.33	10.76	10.98
3153	NASDAQ	MRCY	Wed, Aug 11, 2010	11.33	11.47	10.90	11.18
3152	NASDAQ	MRCY	Tue, Aug 10, 2010	12.04	12.04	11.66	11.70
3151	NASDAQ	MRCY	Mon, Aug 9, 2010	12.21	12.29	11.87	12.21
3150	NASDAQ	MRCY	Fri, Aug 6, 2010	11.75	12.18	11.65	12.05
3149	NASDAQ	MRCY	Thu, Aug 5, 2010	12.13	12.61	11.75	12.04
3148	NASDAQ	MRCY	Wed, Aug 4, 2010	12.30	12.41	11.29	12.30
3147	NASDAQ	MRCY	Tue, Aug 3, 2010	13.03	13.37	12.90	12.96
3146	NASDAQ	MRCY	Mon, Aug 2, 2010	13.50	13.50	13.01	13.15
3145	NASDAQ	MRCY	Fri, Jul 30, 2010	12.66	13.49	12.43	13.20
3144	NASDAQ	MRCY	Thu, Jul 29, 2010	13.22	13.39	12.59	12.96
3143	NASDAQ	MRCY	Wed, Jul 28, 2010	13.21	13.49	13.01	13.10
3142	NASDAQ	MRCY	Tue, Jul 27, 2010	13.49	13.79	13.26	13.29
3141	NASDAQ	MRCY	Mon, Jul 26, 2010	13.15	13.41	12.89	13.31
3140	NASDAQ	MRCY	Fri, Jul 23, 2010	12.29	13.15	12.26	13.13
3139	NASDAQ	MRCY	Thu, Jul 22, 2010	11.96	12.49	11.88	12.41
3138	NASDAQ	MRCY	Wed, Jul 21, 2010	12.41	12.46	11.67	11.69
3137	NASDAQ	MRCY	Tue, Jul 20, 2010	11.83	12.34	11.65	12.31
3136	NASDAQ	MRCY	Mon, Jul 19, 2010	11.56	12.09	11.56	12.06
3135	NASDAQ	MRCY	Fri, Jul 16, 2010	11.80	12.12	11.39	11.53
3134	NASDAQ	MRCY	Thu, Jul 15, 2010	12.25	12.29	11.76	11.96
3133	NASDAQ	MRCY	Wed, Jul 14, 2010	12.14	12.32	11.83	12.20
3132	NASDAQ	MRCY	Tue, Jul 13, 2010	11.95	12.32	11.69	12.20
3131	NASDAQ	MRCY	Mon, Jul 12, 2010	11.80	12.40	11.41	11.75
3130	NASDAQ	MRCY	Fri, Jul 9, 2010	11.99	11.99	11.62	11.87
3129	NASDAQ	MRCY	Thu, Jul 8, 2010	12.09	12.45	11.91	11.99
3128	NASDAQ	MRCY	Wed, Jul 7, 2010	11.85	12.03	11.60	11.91
3127	NASDAQ	MRCY	Tue, Jul 6, 2010	12.05	12.10	11.59	11.75
3126	NASDAQ	MRCY	Fri, Jul 2, 2010	11.79	11.99	11.46	11.85
3125	NASDAQ	MRCY	Thu, Jul 1, 2010	11.74	12.19	11.33	11.64
3124	NASDAQ	MRCY	Wed, Jun 30, 2010	11.03	12.13	11.03	11.73
3123	NASDAQ	MRCY	Tue, Jun 29, 2010	11.56	11.56	10.89	11.00
3122	NASDAQ	MRCY	Mon, Jun 28, 2010	12.06	12.24	11.43	11.87
3121	NASDAQ	MRCY	Fri, Jun 25, 2010	11.42	12.08	11.28	12.08
3120	NASDAQ	MRCY	Thu, Jun 24, 2010	11.43	11.70	11.32	11.38
3119	NASDAQ	MRCY	Wed, Jun 23, 2010	11.33	11.90	11.29	11.59
3118	NASDAQ	MRCY	Tue, Jun 22, 2010	11.56	11.87	11.30	11.33
3117	NASDAQ	MRCY	Mon, Jun 21, 2010	11.76	11.87	11.32	11.47
3116	NASDAQ	MRCY	Fri, Jun 18, 2010	11.32	11.65	11.02	11.50
3115	NASDAQ	MRCY	Thu, Jun 17, 2010	11.31	11.49	11.16	11.29
3114	NASDAQ	MRCY	Wed, Jun 16, 2010	11.20	11.52	11.13	11.30
3113	NASDAQ	MRCY	Tue, Jun 15, 2010	11.57	11.57	10.99	11.41
3112	NASDAQ	MRCY	Mon, Jun 14, 2010	11.40	12.15	11.37	11.51
3111	NASDAQ	MRCY	Fri, Jun 11, 2010	10.82	11.34	10.82	11.28
3110	NASDAQ	MRCY	Thu, Jun 10, 2010	10.63	11.01	10.60	10.99
3109	NASDAQ	MRCY	Wed, Jun 9, 2010	10.46	10.70	10.30	10.35
3108	NASDAQ	MRCY	Tue, Jun 8, 2010	10.33	10.51	9.77	10.35
3107	NASDAQ	MRCY	Mon, Jun 7, 2010	10.95	11.18	10.52	10.58
3106	NASDAQ	MRCY	Fri, Jun 4, 2010	11.47	11.70	10.82	10.88
3105	NASDAQ	MRCY	Thu, Jun 3, 2010	11.68	11.90	11.20	11.78
3104	NASDAQ	MRCY	Wed, Jun 2, 2010	11.29	11.75	11.06	11.73
3103	NASDAQ	MRCY	Tue, Jun 1, 2010	11.64	11.68	11.13	11.14
3102	NASDAQ	MRCY	Fri, May 28, 2010	11.81	11.95	11.53	11.75
3101	NASDAQ	MRCY	Thu, May 27, 2010	11.50	11.93	11.29	11.90
3100	NASDAQ	MRCY	Wed, May 26, 2010	11.54	11.89	11.13	11.19
3099	NASDAQ	MRCY	Tue, May 25, 2010	11.17	11.55	10.96	11.45
3098	NASDAQ	MRCY	Mon, May 24, 2010	11.88	12.39	11.44	11.54
3097	NASDAQ	MRCY	Fri, May 21, 2010	11.05	12.05	10.76	11.93
3096	NASDAQ	MRCY	Thu, May 20, 2010	12.00	12.14	11.20	11.26
3095	NASDAQ	MRCY	Wed, May 19, 2010	12.29	12.43	12.03	12.20
3094	NASDAQ	MRCY	Tue, May 18, 2010	13.06	13.09	12.34	12.38
3093	NASDAQ	MRCY	Mon, May 17, 2010	13.34	13.50	12.77	12.85
3092	NASDAQ	MRCY	Fri, May 14, 2010	13.23	13.23	12.86	13.16
3091	NASDAQ	MRCY	Thu, May 13, 2010	13.40	13.58	12.96	13.35
3090	NASDAQ	MRCY	Wed, May 12, 2010	13.11	13.50	13.01	13.50
3089	NASDAQ	MRCY	Tue, May 11, 2010	12.50	13.08	12.25	13.01
3088	NASDAQ	MRCY	Mon, May 10, 2010	12.17	12.81	11.75	12.73
3087	NASDAQ	MRCY	Fri, May 7, 2010	12.00	12.23	11.01	11.43
3086	NASDAQ	MRCY	Thu, May 6, 2010	12.35	12.56	10.22	12.04
3085	NASDAQ	MRCY	Wed, May 5, 2010	12.63	12.73	12.38	12.49
3084	NASDAQ	MRCY	Tue, May 4, 2010	12.58	12.78	12.23	12.75
3083	NASDAQ	MRCY	Mon, May 3, 2010	12.93	13.16	12.69	12.91
3082	NASDAQ	MRCY	Fri, Apr 30, 2010	13.60	13.60	12.86	12.86
3081	NASDAQ	MRCY	Thu, Apr 29, 2010	13.22	13.67	13.09	13.67
3080	NASDAQ	MRCY	Wed, Apr 28, 2010	13.76	13.79	12.36	13.07
3079	NASDAQ	MRCY	Tue, Apr 27, 2010	13.73	13.96	13.12	13.24
3078	NASDAQ	MRCY	Mon, Apr 26, 2010	14.06	14.23	13.88	13.88
3077	NASDAQ	MRCY	Fri, Apr 23, 2010	14.12	14.16	13.70	14.12
3076	NASDAQ	MRCY	Thu, Apr 22, 2010	13.94	14.15	13.57	14.10
3075	NASDAQ	MRCY	Wed, Apr 21, 2010	13.99	14.25	13.63	14.17
3074	NASDAQ	MRCY	Tue, Apr 20, 2010	13.94	14.28	13.84	13.93
3073	NASDAQ	MRCY	Mon, Apr 19, 2010	13.81	13.92	13.40	13.91
3072	NASDAQ	MRCY	Fri, Apr 16, 2010	13.95	14.00	13.40	13.89
3071	NASDAQ	MRCY	Thu, Apr 15, 2010	13.95	14.07	13.75	13.97
3070	NASDAQ	MRCY	Wed, Apr 14, 2010	13.68	14.07	13.62	14.01
3069	NASDAQ	MRCY	Tue, Apr 13, 2010	13.72	13.72	13.37	13.63
3068	NASDAQ	MRCY	Mon, Apr 12, 2010	13.64	13.90	13.32	13.71
3067	NASDAQ	MRCY	Fri, Apr 9, 2010	13.82	13.83	13.49	13.67
3066	NASDAQ	MRCY	Thu, Apr 8, 2010	13.67	13.83	13.46	13.79
3065	NASDAQ	MRCY	Wed, Apr 7, 2010	13.77	13.88	13.48	13.79
3064	NASDAQ	MRCY	Tue, Apr 6, 2010	13.79	13.94	13.57	13.83
3063	NASDAQ	MRCY	Mon, Apr 5, 2010	13.51	14.03	13.44	14.02
3062	NASDAQ	MRCY	Thu, Apr 1, 2010	13.80	13.94	13.27	13.38
3061	NASDAQ	MRCY	Wed, Mar 31, 2010	13.87	13.99	13.72	13.72
3060	NASDAQ	MRCY	Tue, Mar 30, 2010	13.25	13.92	13.07	13.88
3059	NASDAQ	MRCY	Mon, Mar 29, 2010	13.26	13.42	13.11	13.24
3058	NASDAQ	MRCY	Fri, Mar 26, 2010	13.32	13.50	13.11	13.20
3057	NASDAQ	MRCY	Thu, Mar 25, 2010	13.47	13.84	13.27	13.30
3056	NASDAQ	MRCY	Wed, Mar 24, 2010	13.27	13.69	13.26	13.37
3055	NASDAQ	MRCY	Tue, Mar 23, 2010	12.89	13.36	12.73	13.32
3054	NASDAQ	MRCY	Mon, Mar 22, 2010	12.10	12.93	12.10	12.90
3053	NASDAQ	MRCY	Fri, Mar 19, 2010	12.83	12.83	11.95	12.25
3052	NASDAQ	MRCY	Thu, Mar 18, 2010	12.47	12.95	12.38	12.72
3051	NASDAQ	MRCY	Wed, Mar 17, 2010	12.48	12.65	12.34	12.53
3050	NASDAQ	MRCY	Tue, Mar 16, 2010	12.61	12.61	12.00	12.48
3049	NASDAQ	MRCY	Mon, Mar 15, 2010	12.72	12.72	12.32	12.59
3048	NASDAQ	MRCY	Fri, Mar 12, 2010	12.89	12.89	12.67	12.78
3047	NASDAQ	MRCY	Thu, Mar 11, 2010	13.11	13.11	12.77	12.89
3046	NASDAQ	MRCY	Wed, Mar 10, 2010	12.90	12.99	12.81	12.86
3045	NASDAQ	MRCY	Tue, Mar 9, 2010	12.65	13.00	12.51	12.96
3044	NASDAQ	MRCY	Mon, Mar 8, 2010	12.68	12.75	12.67	12.72
3043	NASDAQ	MRCY	Fri, Mar 5, 2010	12.45	12.72	12.05	12.72
3042	NASDAQ	MRCY	Thu, Mar 4, 2010	12.37	12.62	12.19	12.36
3041	NASDAQ	MRCY	Wed, Mar 3, 2010	12.65	12.68	12.35	12.37
3040	NASDAQ	MRCY	Tue, Mar 2, 2010	12.47	12.92	12.25	12.58
3039	NASDAQ	MRCY	Mon, Mar 1, 2010	12.35	12.75	12.25	12.44
3038	NASDAQ	MRCY	Fri, Feb 26, 2010	12.37	12.48	12.06	12.22
3037	NASDAQ	MRCY	Thu, Feb 25, 2010	12.48	12.64	12.17	12.37
3036	NASDAQ	MRCY	Wed, Feb 24, 2010	12.62	12.98	12.26	12.76
3035	NASDAQ	MRCY	Tue, Feb 23, 2010	12.83	12.93	12.43	12.61
3034	NASDAQ	MRCY	Mon, Feb 22, 2010	12.70	13.00	12.70	12.84
3033	NASDAQ	MRCY	Fri, Feb 19, 2010	12.74	12.96	12.65	12.70
3032	NASDAQ	MRCY	Thu, Feb 18, 2010	12.61	12.88	12.61	12.75
3031	NASDAQ	MRCY	Wed, Feb 17, 2010	12.63	12.80	12.39	12.66
3030	NASDAQ	MRCY	Tue, Feb 16, 2010	12.69	12.97	12.51	12.68
3029	NASDAQ	MRCY	Fri, Feb 12, 2010	12.41	12.61	12.33	12.59
3028	NASDAQ	MRCY	Thu, Feb 11, 2010	12.74	12.78	12.49	12.61
3027	NASDAQ	MRCY	Wed, Feb 10, 2010	11.22	12.64	11.22	12.38
3026	NASDAQ	MRCY	Tue, Feb 9, 2010	10.81	11.66	10.81	11.31
3025	NASDAQ	MRCY	Mon, Feb 8, 2010	10.85	10.93	10.55	10.61
3024	NASDAQ	MRCY	Fri, Feb 5, 2010	10.67	11.01	10.57	10.85
3023	NASDAQ	MRCY	Thu, Feb 4, 2010	11.06	11.52	10.64	10.67
3022	NASDAQ	MRCY	Wed, Feb 3, 2010	11.54	11.58	11.03	11.12
3021	NASDAQ	MRCY	Tue, Feb 2, 2010	12.12	12.29	11.59	11.63
3020	NASDAQ	MRCY	Mon, Feb 1, 2010	11.99	12.63	11.99	12.07
3019	NASDAQ	MRCY	Fri, Jan 29, 2010	12.45	13.20	11.94	11.94
3018	NASDAQ	MRCY	Thu, Jan 28, 2010	13.71	13.71	12.31	12.41
3017	NASDAQ	MRCY	Wed, Jan 27, 2010	12.53	14.33	12.53	13.72
3016	NASDAQ	MRCY	Tue, Jan 26, 2010	12.80	12.81	12.36	12.48
3015	NASDAQ	MRCY	Mon, Jan 25, 2010	12.72	12.96	12.36	12.90
3014	NASDAQ	MRCY	Fri, Jan 22, 2010	12.56	12.97	12.46	12.55
3013	NASDAQ	MRCY	Thu, Jan 21, 2010	12.56	13.15	12.41	12.61
3012	NASDAQ	MRCY	Wed, Jan 20, 2010	13.00	13.21	12.39	12.57
3011	NASDAQ	MRCY	Tue, Jan 19, 2010	12.00	13.17	12.00	13.07
3010	NASDAQ	MRCY	Fri, Jan 15, 2010	12.03	12.07	11.53	11.97
3009	NASDAQ	MRCY	Thu, Jan 14, 2010	11.90	12.06	11.44	11.98
3008	NASDAQ	MRCY	Wed, Jan 13, 2010	11.35	12.01	11.18	11.95
3007	NASDAQ	MRCY	Tue, Jan 12, 2010	11.44	11.46	10.93	11.30
3006	NASDAQ	MRCY	Mon, Jan 11, 2010	11.91	11.94	11.18	11.59
3005	NASDAQ	MRCY	Fri, Jan 8, 2010	11.47	11.95	11.25	11.86
3004	NASDAQ	MRCY	Thu, Jan 7, 2010	10.96	11.70	10.76	11.56
3003	NASDAQ	MRCY	Wed, Jan 6, 2010	11.14	11.27	10.78	10.94
3002	NASDAQ	MRCY	Tue, Jan 5, 2010	11.67	11.75	11.02	11.17
3001	NASDAQ	MRCY	Mon, Jan 4, 2010	11.22	11.68	11.10	11.66
3000	NASDAQ	MRCY	Thu, Dec 31, 2009	11.18	11.40	10.83	11.01
2999	NASDAQ	MRCY	Wed, Dec 30, 2009	10.88	11.22	10.84	11.22
2998	NASDAQ	MRCY	Tue, Dec 29, 2009	11.01	11.10	10.78	10.98
2997	NASDAQ	MRCY	Mon, Dec 28, 2009	11.33	11.50	10.68	11.01
2996	NASDAQ	MRCY	Thu, Dec 24, 2009	10.99	11.49	10.91	11.38
2995	NASDAQ	MRCY	Wed, Dec 23, 2009	10.98	11.17	10.91	10.97
2994	NASDAQ	MRCY	Tue, Dec 22, 2009	10.94	11.15	10.64	10.93
2993	NASDAQ	MRCY	Mon, Dec 21, 2009	10.39	11.00	10.26	10.90
2992	NASDAQ	MRCY	Fri, Dec 18, 2009	10.71	10.71	10.01	10.35
2991	NASDAQ	MRCY	Thu, Dec 17, 2009	10.56	10.70	10.37	10.56
2990	NASDAQ	MRCY	Wed, Dec 16, 2009	10.56	10.79	10.41	10.70
2989	NASDAQ	MRCY	Tue, Dec 15, 2009	10.79	10.79	10.33	10.42
2988	NASDAQ	MRCY	Mon, Dec 14, 2009	11.10	11.12	10.65	10.79
2987	NASDAQ	MRCY	Fri, Dec 11, 2009	10.89	11.08	10.84	11.07
2986	NASDAQ	MRCY	Thu, Dec 10, 2009	11.11	11.23	10.81	10.85
2985	NASDAQ	MRCY	Wed, Dec 9, 2009	10.99	11.20	10.72	11.08
2984	NASDAQ	MRCY	Tue, Dec 8, 2009	10.91	11.00	10.83	10.96
2983	NASDAQ	MRCY	Mon, Dec 7, 2009	10.99	11.27	10.84	11.04
2982	NASDAQ	MRCY	Fri, Dec 4, 2009	10.85	11.46	10.65	10.97
2981	NASDAQ	MRCY	Thu, Dec 3, 2009	10.97	10.97	10.49	10.60
2980	NASDAQ	MRCY	Wed, Dec 2, 2009	10.74	10.91	10.66	10.89
2979	NASDAQ	MRCY	Tue, Dec 1, 2009	10.76	11.10	10.71	10.76
2978	NASDAQ	MRCY	Mon, Nov 30, 2009	10.55	10.71	10.25	10.61
2977	NASDAQ	MRCY	Fri, Nov 27, 2009	10.32	10.80	10.32	10.61
2976	NASDAQ	MRCY	Wed, Nov 25, 2009	10.81	10.84	10.60	10.66
2975	NASDAQ	MRCY	Tue, Nov 24, 2009	11.36	11.38	10.59	10.71
2974	NASDAQ	MRCY	Mon, Nov 23, 2009	11.01	11.48	11.01	11.38
2973	NASDAQ	MRCY	Fri, Nov 20, 2009	10.68	10.93	10.50	10.85
2972	NASDAQ	MRCY	Thu, Nov 19, 2009	11.04	11.04	10.43	10.76
2971	NASDAQ	MRCY	Wed, Nov 18, 2009	11.24	11.24	10.81	11.19
2970	NASDAQ	MRCY	Tue, Nov 17, 2009	11.46	11.90	11.05	11.27
2969	NASDAQ	MRCY	Mon, Nov 16, 2009	10.96	11.70	10.94	11.56
2968	NASDAQ	MRCY	Fri, Nov 13, 2009	10.68	11.13	10.54	10.81
2967	NASDAQ	MRCY	Thu, Nov 12, 2009	11.06	11.21	10.51	10.60
2966	NASDAQ	MRCY	Wed, Nov 11, 2009	10.80	11.26	10.73	11.06
2965	NASDAQ	MRCY	Tue, Nov 10, 2009	10.62	10.76	10.15	10.49
2964	NASDAQ	MRCY	Mon, Nov 9, 2009	10.57	10.77	10.49	10.65
2963	NASDAQ	MRCY	Fri, Nov 6, 2009	10.50	10.64	10.27	10.48
2962	NASDAQ	MRCY	Thu, Nov 5, 2009	10.69	10.84	10.44	10.69
2961	NASDAQ	MRCY	Wed, Nov 4, 2009	10.68	10.75	10.36	10.53
2960	NASDAQ	MRCY	Tue, Nov 3, 2009	10.30	10.65	10.25	10.65
2959	NASDAQ	MRCY	Mon, Nov 2, 2009	10.41	10.63	10.14	10.37
2958	NASDAQ	MRCY	Fri, Oct 30, 2009	10.93	10.93	10.43	10.70
2957	NASDAQ	MRCY	Thu, Oct 29, 2009	10.66	11.41	10.42	11.06
2956	NASDAQ	MRCY	Wed, Oct 28, 2009	10.27	10.76	10.23	10.50
2955	NASDAQ	MRCY	Tue, Oct 27, 2009	10.34	10.62	10.30	10.41
2954	NASDAQ	MRCY	Mon, Oct 26, 2009	10.46	10.54	10.11	10.33
2953	NASDAQ	MRCY	Fri, Oct 23, 2009	10.67	10.67	10.18	10.28
2952	NASDAQ	MRCY	Thu, Oct 22, 2009	10.42	10.61	10.02	10.59
2951	NASDAQ	MRCY	Wed, Oct 21, 2009	10.37	10.63	10.14	10.41
2950	NASDAQ	MRCY	Tue, Oct 20, 2009	10.98	10.98	10.35	10.40
2949	NASDAQ	MRCY	Mon, Oct 19, 2009	10.41	11.00	10.33	10.93
2948	NASDAQ	MRCY	Fri, Oct 16, 2009	10.55	10.55	10.18	10.33
2947	NASDAQ	MRCY	Thu, Oct 15, 2009	10.47	10.74	10.25	10.62
2946	NASDAQ	MRCY	Wed, Oct 14, 2009	10.40	10.64	10.38	10.54
2945	NASDAQ	MRCY	Tue, Oct 13, 2009	10.20	10.29	10.06	10.24
2944	NASDAQ	MRCY	Mon, Oct 12, 2009	10.44	10.44	10.07	10.25
2943	NASDAQ	MRCY	Fri, Oct 9, 2009	9.74	10.34	9.73	10.31
2942	NASDAQ	MRCY	Thu, Oct 8, 2009	10.33	10.33	9.72	9.72
2941	NASDAQ	MRCY	Wed, Oct 7, 2009	9.55	10.45	9.55	10.21
2940	NASDAQ	MRCY	Tue, Oct 6, 2009	9.19	9.63	8.96	9.49
2939	NASDAQ	MRCY	Mon, Oct 5, 2009	8.93	9.18	8.79	9.12
2938	NASDAQ	MRCY	Fri, Oct 2, 2009	9.08	9.32	8.85	8.85
2937	NASDAQ	MRCY	Thu, Oct 1, 2009	9.82	10.00	9.09	9.16
2936	NASDAQ	MRCY	Wed, Sep 30, 2009	10.01	10.07	9.59	9.86
2935	NASDAQ	MRCY	Tue, Sep 29, 2009	10.15	10.29	9.98	10.03
2934	NASDAQ	MRCY	Mon, Sep 28, 2009	9.79	10.17	9.74	10.11
2933	NASDAQ	MRCY	Fri, Sep 25, 2009	10.13	10.13	9.65	9.70
2932	NASDAQ	MRCY	Thu, Sep 24, 2009	10.40	10.43	10.14	10.19
2931	NASDAQ	MRCY	Wed, Sep 23, 2009	10.06	10.50	9.82	10.36
2930	NASDAQ	MRCY	Tue, Sep 22, 2009	10.05	10.08	9.62	9.99
2929	NASDAQ	MRCY	Mon, Sep 21, 2009	10.01	10.12	9.74	9.93
2928	NASDAQ	MRCY	Fri, Sep 18, 2009	10.26	10.37	9.97	10.10
2927	NASDAQ	MRCY	Thu, Sep 17, 2009	9.96	10.23	9.94	10.21
2926	NASDAQ	MRCY	Wed, Sep 16, 2009	10.05	10.36	9.67	9.95
2925	NASDAQ	MRCY	Tue, Sep 15, 2009	9.61	10.10	9.61	10.06
2924	NASDAQ	MRCY	Mon, Sep 14, 2009	9.31	9.66	9.31	9.66
2923	NASDAQ	MRCY	Fri, Sep 11, 2009	9.63	9.69	9.30	9.58
2922	NASDAQ	MRCY	Thu, Sep 10, 2009	9.58	9.80	9.30	9.64
2921	NASDAQ	MRCY	Wed, Sep 9, 2009	9.54	9.93	9.53	9.59
2920	NASDAQ	MRCY	Tue, Sep 8, 2009	9.87	10.03	9.47	9.54
2919	NASDAQ	MRCY	Fri, Sep 4, 2009	9.77	9.85	9.10	9.77
2918	NASDAQ	MRCY	Thu, Sep 3, 2009	9.48	9.92	9.43	9.81
2917	NASDAQ	MRCY	Wed, Sep 2, 2009	9.33	9.68	9.16	9.46
2916	NASDAQ	MRCY	Tue, Sep 1, 2009	9.47	10.03	9.25	9.36
2915	NASDAQ	MRCY	Mon, Aug 31, 2009	10.07	10.15	9.38	9.52
2914	NASDAQ	MRCY	Fri, Aug 28, 2009	10.22	10.33	10.00	10.17
2913	NASDAQ	MRCY	Thu, Aug 27, 2009	10.00	10.24	9.85	10.06
2912	NASDAQ	MRCY	Wed, Aug 26, 2009	10.16	10.25	9.92	10.08
2911	NASDAQ	MRCY	Tue, Aug 25, 2009	10.19	10.25	9.95	10.14
2910	NASDAQ	MRCY	Mon, Aug 24, 2009	10.29	10.31	9.99	10.09
2909	NASDAQ	MRCY	Fri, Aug 21, 2009	10.14	10.43	9.82	10.33
2908	NASDAQ	MRCY	Thu, Aug 20, 2009	10.00	10.15	9.85	9.97
2907	NASDAQ	MRCY	Wed, Aug 19, 2009	9.96	10.20	9.80	10.04
2906	NASDAQ	MRCY	Tue, Aug 18, 2009	9.85	10.20	9.72	10.15
2905	NASDAQ	MRCY	Mon, Aug 17, 2009	9.82	10.12	9.77	9.83
2904	NASDAQ	MRCY	Fri, Aug 14, 2009	10.15	10.23	9.92	10.07
2903	NASDAQ	MRCY	Thu, Aug 13, 2009	10.00	10.21	9.86	10.17
2902	NASDAQ	MRCY	Wed, Aug 12, 2009	9.49	10.13	9.49	9.96
2901	NASDAQ	MRCY	Tue, Aug 11, 2009	9.65	9.68	9.36	9.46
2900	NASDAQ	MRCY	Mon, Aug 10, 2009	9.64	9.80	9.34	9.71
2899	NASDAQ	MRCY	Fri, Aug 7, 2009	9.70	9.98	9.35	9.70
2898	NASDAQ	MRCY	Thu, Aug 6, 2009	10.21	10.26	9.51	9.55
2897	NASDAQ	MRCY	Wed, Aug 5, 2009	10.70	10.73	9.86	10.18
2896	NASDAQ	MRCY	Tue, Aug 4, 2009	11.35	11.74	11.07	11.47
2895	NASDAQ	MRCY	Mon, Aug 3, 2009	11.59	11.59	11.07	11.49
2894	NASDAQ	MRCY	Fri, Jul 31, 2009	11.63	11.73	11.45	11.50
2893	NASDAQ	MRCY	Thu, Jul 30, 2009	11.70	11.90	11.51	11.78
2892	NASDAQ	MRCY	Wed, Jul 29, 2009	11.52	11.76	11.44	11.55
2891	NASDAQ	MRCY	Tue, Jul 28, 2009	11.25	11.78	11.17	11.68
2890	NASDAQ	MRCY	Mon, Jul 27, 2009	11.42	11.50	11.13	11.39
2889	NASDAQ	MRCY	Fri, Jul 24, 2009	11.23	11.49	11.07	11.48
2888	NASDAQ	MRCY	Thu, Jul 23, 2009	11.20	11.45	10.98	11.38
2887	NASDAQ	MRCY	Wed, Jul 22, 2009	11.28	11.35	10.78	11.24
2886	NASDAQ	MRCY	Tue, Jul 21, 2009	11.59	11.59	11.01	11.32
2885	NASDAQ	MRCY	Mon, Jul 20, 2009	11.61	11.62	11.20	11.50
2884	NASDAQ	MRCY	Fri, Jul 17, 2009	11.60	11.71	11.31	11.50
2883	NASDAQ	MRCY	Thu, Jul 16, 2009	11.54	11.75	11.36	11.55
2882	NASDAQ	MRCY	Wed, Jul 15, 2009	11.43	11.75	11.11	11.59
2881	NASDAQ	MRCY	Tue, Jul 14, 2009	11.05	11.53	10.96	11.23
2880	NASDAQ	MRCY	Mon, Jul 13, 2009	10.69	11.19	10.16	11.15
2879	NASDAQ	MRCY	Fri, Jul 10, 2009	10.15	10.69	10.15	10.60
2878	NASDAQ	MRCY	Thu, Jul 9, 2009	10.18	10.51	10.01	10.20
2877	NASDAQ	MRCY	Wed, Jul 8, 2009	10.15	10.26	9.87	10.12
2876	NASDAQ	MRCY	Tue, Jul 7, 2009	10.43	10.65	9.98	10.14
2875	NASDAQ	MRCY	Mon, Jul 6, 2009	9.49	10.48	9.35	10.39
2874	NASDAQ	MRCY	Thu, Jul 2, 2009	9.34	9.34	8.80	9.04
2873	NASDAQ	MRCY	Wed, Jul 1, 2009	9.37	9.75	9.32	9.53
2872	NASDAQ	MRCY	Tue, Jun 30, 2009	9.42	9.59	8.85	9.25
2871	NASDAQ	MRCY	Mon, Jun 29, 2009	8.98	9.55	8.49	9.41
2870	NASDAQ	MRCY	Fri, Jun 26, 2009	8.81	9.01	8.34	8.98
2869	NASDAQ	MRCY	Thu, Jun 25, 2009	8.42	8.90	8.38	8.90
2868	NASDAQ	MRCY	Wed, Jun 24, 2009	8.34	8.86	8.01	8.48
2867	NASDAQ	MRCY	Tue, Jun 23, 2009	8.14	8.51	7.95	8.22
2866	NASDAQ	MRCY	Mon, Jun 22, 2009	8.96	8.96	8.06	8.09
2865	NASDAQ	MRCY	Fri, Jun 19, 2009	8.19	9.05	8.02	9.00
2864	NASDAQ	MRCY	Thu, Jun 18, 2009	7.98	8.33	7.51	8.00
2863	NASDAQ	MRCY	Wed, Jun 17, 2009	8.05	8.09	7.88	8.02
2862	NASDAQ	MRCY	Tue, Jun 16, 2009	8.22	8.22	7.96	8.05
2861	NASDAQ	MRCY	Mon, Jun 15, 2009	8.61	8.61	8.00	8.23
2860	NASDAQ	MRCY	Fri, Jun 12, 2009	8.83	8.85	8.50	8.71
2859	NASDAQ	MRCY	Thu, Jun 11, 2009	8.99	9.30	8.70	8.91
2858	NASDAQ	MRCY	Wed, Jun 10, 2009	8.91	9.00	8.50	8.98
2857	NASDAQ	MRCY	Tue, Jun 9, 2009	8.95	9.12	8.65	8.84
2856	NASDAQ	MRCY	Mon, Jun 8, 2009	9.32	9.40	8.79	8.85
2855	NASDAQ	MRCY	Fri, Jun 5, 2009	9.01	9.68	8.51	9.67
2854	NASDAQ	MRCY	Thu, Jun 4, 2009	8.92	9.29	8.71	8.91
2853	NASDAQ	MRCY	Wed, Jun 3, 2009	8.82	9.02	8.68	8.88
2852	NASDAQ	MRCY	Tue, Jun 2, 2009	8.27	9.39	8.20	9.09
2851	NASDAQ	MRCY	Mon, Jun 1, 2009	7.89	8.36	7.70	8.35
2850	NASDAQ	MRCY	Fri, May 29, 2009	7.62	7.78	7.14	7.54
2849	NASDAQ	MRCY	Thu, May 28, 2009	7.73	8.05	7.10	7.57
2848	NASDAQ	MRCY	Wed, May 27, 2009	8.06	8.25	7.62	7.65
2847	NASDAQ	MRCY	Tue, May 26, 2009	7.76	8.42	7.62	8.16
2846	NASDAQ	MRCY	Fri, May 22, 2009	7.91	8.14	7.61	7.88
2845	NASDAQ	MRCY	Thu, May 21, 2009	7.91	8.25	7.63	7.87
2844	NASDAQ	MRCY	Wed, May 20, 2009	8.43	8.90	7.98	8.02
2843	NASDAQ	MRCY	Tue, May 19, 2009	7.83	8.52	7.67	8.39
2842	NASDAQ	MRCY	Mon, May 18, 2009	8.21	8.28	7.93	8.06
2841	NASDAQ	MRCY	Fri, May 15, 2009	8.27	8.37	8.00	8.14
2840	NASDAQ	MRCY	Thu, May 14, 2009	8.07	8.50	7.84	8.28
2839	NASDAQ	MRCY	Wed, May 13, 2009	8.39	8.39	7.96	8.00
2838	NASDAQ	MRCY	Tue, May 12, 2009	8.94	8.94	8.35	8.53
2837	NASDAQ	MRCY	Mon, May 11, 2009	8.72	9.06	8.22	8.89
2836	NASDAQ	MRCY	Fri, May 8, 2009	9.06	9.06	8.43	8.98
2835	NASDAQ	MRCY	Thu, May 7, 2009	9.45	9.45	8.77	8.86
2834	NASDAQ	MRCY	Wed, May 6, 2009	9.58	9.61	9.15	9.32
2833	NASDAQ	MRCY	Tue, May 5, 2009	10.00	10.00	8.99	9.48
2832	NASDAQ	MRCY	Mon, May 4, 2009	8.50	10.19	8.49	10.07
2831	NASDAQ	MRCY	Fri, May 1, 2009	8.06	8.50	7.99	8.39
2830	NASDAQ	MRCY	Thu, Apr 30, 2009	8.13	8.49	7.98	8.12
2829	NASDAQ	MRCY	Wed, Apr 29, 2009	7.29	8.72	7.28	8.06
2828	NASDAQ	MRCY	Tue, Apr 28, 2009	6.05	6.88	6.05	6.69
2827	NASDAQ	MRCY	Mon, Apr 27, 2009	6.69	6.73	6.29	6.41
2826	NASDAQ	MRCY	Fri, Apr 24, 2009	6.42	6.98	6.31	6.86
2825	NASDAQ	MRCY	Thu, Apr 23, 2009	6.79	6.79	6.23	6.41
2824	NASDAQ	MRCY	Wed, Apr 22, 2009	7.12	7.62	6.72	6.79
2823	NASDAQ	MRCY	Tue, Apr 21, 2009	6.47	7.33	6.46	7.29
2822	NASDAQ	MRCY	Mon, Apr 20, 2009	7.17	7.17	6.17	6.52
2821	NASDAQ	MRCY	Fri, Apr 17, 2009	7.41	7.62	7.27	7.34
2820	NASDAQ	MRCY	Thu, Apr 16, 2009	7.05	7.40	6.60	7.38
2819	NASDAQ	MRCY	Wed, Apr 15, 2009	6.80	7.26	6.77	6.99
2818	NASDAQ	MRCY	Tue, Apr 14, 2009	6.73	6.99	6.70	6.88
2817	NASDAQ	MRCY	Mon, Apr 13, 2009	7.08	7.35	6.67	6.89
2816	NASDAQ	MRCY	Thu, Apr 9, 2009	6.73	7.27	6.73	7.21
2815	NASDAQ	MRCY	Wed, Apr 8, 2009	6.10	6.56	6.10	6.55
2814	NASDAQ	MRCY	Tue, Apr 7, 2009	6.64	6.71	5.93	6.06
2813	NASDAQ	MRCY	Mon, Apr 6, 2009	6.57	6.84	6.30	6.78
2812	NASDAQ	MRCY	Fri, Apr 3, 2009	6.40	6.70	6.21	6.70
2811	NASDAQ	MRCY	Thu, Apr 2, 2009	5.97	6.57	5.92	6.44
2810	NASDAQ	MRCY	Wed, Apr 1, 2009	5.39	5.87	5.39	5.78
2809	NASDAQ	MRCY	Tue, Mar 31, 2009	5.52	5.74	5.23	5.53
2808	NASDAQ	MRCY	Mon, Mar 30, 2009	5.53	5.71	5.07	5.38
2807	NASDAQ	MRCY	Fri, Mar 27, 2009	5.51	5.90	5.39	5.71
2806	NASDAQ	MRCY	Thu, Mar 26, 2009	5.33	5.64	5.20	5.63
2805	NASDAQ	MRCY	Wed, Mar 25, 2009	5.06	5.36	4.99	5.26
2804	NASDAQ	MRCY	Tue, Mar 24, 2009	5.38	5.52	5.00	5.02
2803	NASDAQ	MRCY	Mon, Mar 23, 2009	5.10	5.61	4.96	5.50
2802	NASDAQ	MRCY	Fri, Mar 20, 2009	5.00	5.17	4.59	4.91
2801	NASDAQ	MRCY	Thu, Mar 19, 2009	5.11	5.30	4.72	4.78
2800	NASDAQ	MRCY	Wed, Mar 18, 2009	5.19	5.19	4.96	5.04
2799	NASDAQ	MRCY	Tue, Mar 17, 2009	5.14	5.37	5.06	5.20
2798	NASDAQ	MRCY	Mon, Mar 16, 2009	5.42	5.52	4.97	5.16
2797	NASDAQ	MRCY	Fri, Mar 13, 2009	5.41	5.71	4.94	5.35
2796	NASDAQ	MRCY	Thu, Mar 12, 2009	4.95	5.62	4.95	5.39
2795	NASDAQ	MRCY	Wed, Mar 11, 2009	4.92	5.25	4.80	4.99
2794	NASDAQ	MRCY	Tue, Mar 10, 2009	4.17	4.89	4.04	4.87
2793	NASDAQ	MRCY	Mon, Mar 9, 2009	4.97	5.18	4.37	4.44
2792	NASDAQ	MRCY	Fri, Mar 6, 2009	4.90	5.10	4.65	5.05
2791	NASDAQ	MRCY	Thu, Mar 5, 2009	5.74	5.88	4.81	4.83
2790	NASDAQ	MRCY	Wed, Mar 4, 2009	5.62	6.02	5.32	5.94
2789	NASDAQ	MRCY	Tue, Mar 3, 2009	5.96	6.07	5.51	5.51
2788	NASDAQ	MRCY	Mon, Mar 2, 2009	6.03	6.14	5.85	5.85
2787	NASDAQ	MRCY	Fri, Feb 27, 2009	6.21	6.42	5.97	6.20
2786	NASDAQ	MRCY	Thu, Feb 26, 2009	6.45	6.67	6.24	6.35
2785	NASDAQ	MRCY	Wed, Feb 25, 2009	6.50	6.50	6.08	6.39
2784	NASDAQ	MRCY	Tue, Feb 24, 2009	6.47	6.60	6.40	6.53
2783	NASDAQ	MRCY	Mon, Feb 23, 2009	6.41	6.73	6.36	6.37
2782	NASDAQ	MRCY	Fri, Feb 20, 2009	6.27	6.67	6.12	6.49
2781	NASDAQ	MRCY	Thu, Feb 19, 2009	6.45	6.46	6.23	6.39
2780	NASDAQ	MRCY	Wed, Feb 18, 2009	6.62	6.62	6.27	6.37
2779	NASDAQ	MRCY	Tue, Feb 17, 2009	6.45	6.76	6.34	6.62
2778	NASDAQ	MRCY	Fri, Feb 13, 2009	6.90	6.90	6.71	6.77
2777	NASDAQ	MRCY	Thu, Feb 12, 2009	6.63	6.94	6.50	6.91
2776	NASDAQ	MRCY	Wed, Feb 11, 2009	6.84	6.94	6.67	6.79
2775	NASDAQ	MRCY	Tue, Feb 10, 2009	6.81	6.90	6.71	6.79
2774	NASDAQ	MRCY	Mon, Feb 9, 2009	7.09	7.25	6.73	6.89
2773	NASDAQ	MRCY	Fri, Feb 6, 2009	6.92	7.17	6.75	7.13
2772	NASDAQ	MRCY	Thu, Feb 5, 2009	6.78	7.19	6.75	6.92
2771	NASDAQ	MRCY	Wed, Feb 4, 2009	6.88	7.17	6.62	6.85
2770	NASDAQ	MRCY	Tue, Feb 3, 2009	6.50	6.94	6.47	6.90
2769	NASDAQ	MRCY	Mon, Feb 2, 2009	5.95	6.61	5.93	6.51
2768	NASDAQ	MRCY	Fri, Jan 30, 2009	6.05	6.16	5.92	5.97
2767	NASDAQ	MRCY	Thu, Jan 29, 2009	6.02	6.12	5.95	5.99
2766	NASDAQ	MRCY	Wed, Jan 28, 2009	5.83	6.36	5.66	6.13
2765	NASDAQ	MRCY	Tue, Jan 27, 2009	5.54	5.63	4.86	5.51
2764	NASDAQ	MRCY	Mon, Jan 26, 2009	5.38	5.98	5.38	5.53
2763	NASDAQ	MRCY	Fri, Jan 23, 2009	5.25	5.50	5.07	5.39
2762	NASDAQ	MRCY	Thu, Jan 22, 2009	5.37	5.60	5.18	5.44
2761	NASDAQ	MRCY	Wed, Jan 21, 2009	5.32	5.54	5.24	5.50
2760	NASDAQ	MRCY	Tue, Jan 20, 2009	5.41	5.41	5.25	5.25
2759	NASDAQ	MRCY	Fri, Jan 16, 2009	5.68	5.91	5.40	5.49
2758	NASDAQ	MRCY	Thu, Jan 15, 2009	5.24	5.66	5.07	5.66
2757	NASDAQ	MRCY	Wed, Jan 14, 2009	5.40	5.41	5.07	5.24
2756	NASDAQ	MRCY	Tue, Jan 13, 2009	5.52	5.66	5.28	5.47
2755	NASDAQ	MRCY	Mon, Jan 12, 2009	5.53	5.80	5.37	5.53
2754	NASDAQ	MRCY	Fri, Jan 9, 2009	6.09	6.13	5.52	5.54
2753	NASDAQ	MRCY	Thu, Jan 8, 2009	5.90	6.22	5.85	6.11
2752	NASDAQ	MRCY	Wed, Jan 7, 2009	6.20	6.47	5.84	5.90
2751	NASDAQ	MRCY	Tue, Jan 6, 2009	6.34	6.53	5.90	6.30
2750	NASDAQ	MRCY	Mon, Jan 5, 2009	6.68	6.68	5.78	6.28
2749	NASDAQ	MRCY	Fri, Jan 2, 2009	6.32	6.70	6.16	6.65
2748	NASDAQ	MRCY	Wed, Dec 31, 2008	6.23	6.67	5.66	6.31
2747	NASDAQ	MRCY	Tue, Dec 30, 2008	5.77	6.25	5.50	6.25
2746	NASDAQ	MRCY	Mon, Dec 29, 2008	5.28	5.81	5.20	5.67
2745	NASDAQ	MRCY	Fri, Dec 26, 2008	5.36	5.43	5.20	5.29
2744	NASDAQ	MRCY	Wed, Dec 24, 2008	5.11	5.38	5.10	5.33
2743	NASDAQ	MRCY	Tue, Dec 23, 2008	5.25	5.45	5.04	5.12
2742	NASDAQ	MRCY	Mon, Dec 22, 2008	5.33	5.36	4.85	5.16
2741	NASDAQ	MRCY	Fri, Dec 19, 2008	4.60	5.38	4.28	5.29
2740	NASDAQ	MRCY	Thu, Dec 18, 2008	4.83	4.87	4.34	4.38
2739	NASDAQ	MRCY	Wed, Dec 17, 2008	4.69	4.93	4.13	4.80
2738	NASDAQ	MRCY	Tue, Dec 16, 2008	4.19	4.80	4.00	4.73
2737	NASDAQ	MRCY	Mon, Dec 15, 2008	4.77	4.77	4.00	4.07
2736	NASDAQ	MRCY	Fri, Dec 12, 2008	4.38	4.77	4.03	4.75
2735	NASDAQ	MRCY	Thu, Dec 11, 2008	4.69	4.75	4.04	4.53
2734	NASDAQ	MRCY	Wed, Dec 10, 2008	4.43	4.98	4.33	4.74
2733	NASDAQ	MRCY	Tue, Dec 9, 2008	3.88	4.97	3.84	4.39
2732	NASDAQ	MRCY	Mon, Dec 8, 2008	3.63	4.28	3.53	3.95
2731	NASDAQ	MRCY	Fri, Dec 5, 2008	3.11	3.67	2.88	3.51
2730	NASDAQ	MRCY	Thu, Dec 4, 2008	3.44	3.78	3.13	3.16
2729	NASDAQ	MRCY	Wed, Dec 3, 2008	2.95	3.61	2.86	3.48
2728	NASDAQ	MRCY	Tue, Dec 2, 2008	2.63	3.09	2.21	3.06
2727	NASDAQ	MRCY	Mon, Dec 1, 2008	2.69	2.85	2.50	2.55
2726	NASDAQ	MRCY	Fri, Nov 28, 2008	3.05	3.09	2.63	2.74
2725	NASDAQ	MRCY	Wed, Nov 26, 2008	2.55	3.10	2.55	3.04
2724	NASDAQ	MRCY	Tue, Nov 25, 2008	2.85	3.10	2.51	2.62
2723	NASDAQ	MRCY	Mon, Nov 24, 2008	3.06	3.20	2.52	2.76
2722	NASDAQ	MRCY	Fri, Nov 21, 2008	3.87	3.97	2.91	3.00
2721	NASDAQ	MRCY	Thu, Nov 20, 2008	4.24	4.69	3.76	3.78
2720	NASDAQ	MRCY	Wed, Nov 19, 2008	4.68	4.82	4.23	4.27
2719	NASDAQ	MRCY	Tue, Nov 18, 2008	4.96	5.36	4.38	4.68
2718	NASDAQ	MRCY	Mon, Nov 17, 2008	5.08	5.08	4.78	4.92
2717	NASDAQ	MRCY	Fri, Nov 14, 2008	5.64	5.78	5.02	5.13
2716	NASDAQ	MRCY	Thu, Nov 13, 2008	5.01	5.91	4.58	5.79
2715	NASDAQ	MRCY	Wed, Nov 12, 2008	5.87	6.17	4.96	4.99
2714	NASDAQ	MRCY	Tue, Nov 11, 2008	5.81	6.49	5.74	5.99
2713	NASDAQ	MRCY	Mon, Nov 10, 2008	6.04	6.15	5.81	5.88
2712	NASDAQ	MRCY	Fri, Nov 7, 2008	5.95	6.03	5.75	5.90
2711	NASDAQ	MRCY	Thu, Nov 6, 2008	5.73	6.22	5.72	5.88
2710	NASDAQ	MRCY	Wed, Nov 5, 2008	6.55	6.55	5.76	5.78
2709	NASDAQ	MRCY	Tue, Nov 4, 2008	7.24	7.24	6.52	6.67
2708	NASDAQ	MRCY	Mon, Nov 3, 2008	7.21	7.32	6.80	7.03
2707	NASDAQ	MRCY	Fri, Oct 31, 2008	7.00	7.31	6.73	7.18
2706	NASDAQ	MRCY	Thu, Oct 30, 2008	7.25	7.25	6.76	7.09
2705	NASDAQ	MRCY	Wed, Oct 29, 2008	6.99	7.33	6.33	6.99
2704	NASDAQ	MRCY	Tue, Oct 28, 2008	6.21	7.00	5.96	6.94
2703	NASDAQ	MRCY	Mon, Oct 27, 2008	5.80	6.21	5.80	6.06
2702	NASDAQ	MRCY	Fri, Oct 24, 2008	5.65	6.35	5.61	5.83
2701	NASDAQ	MRCY	Thu, Oct 23, 2008	6.00	6.57	6.00	6.16
2700	NASDAQ	MRCY	Wed, Oct 22, 2008	6.30	6.49	5.83	6.33
2699	NASDAQ	MRCY	Tue, Oct 21, 2008	6.38	6.97	6.24	6.38
2698	NASDAQ	MRCY	Mon, Oct 20, 2008	6.55	7.00	6.30	6.38
2697	NASDAQ	MRCY	Fri, Oct 17, 2008	6.32	7.30	5.53	6.49
2696	NASDAQ	MRCY	Thu, Oct 16, 2008	5.57	6.69	5.40	6.59
2695	NASDAQ	MRCY	Wed, Oct 15, 2008	6.76	7.07	5.44	5.45
2694	NASDAQ	MRCY	Tue, Oct 14, 2008	7.32	7.32	6.35	6.83
2693	NASDAQ	MRCY	Mon, Oct 13, 2008	7.34	7.60	6.52	7.04
2692	NASDAQ	MRCY	Fri, Oct 10, 2008	6.28	7.10	5.58	6.91
2691	NASDAQ	MRCY	Thu, Oct 9, 2008	7.82	7.88	6.71	6.73
2690	NASDAQ	MRCY	Wed, Oct 8, 2008	7.87	8.21	7.51	7.68
2689	NASDAQ	MRCY	Tue, Oct 7, 2008	8.34	8.57	8.05	8.08
2688	NASDAQ	MRCY	Mon, Oct 6, 2008	8.08	8.50	7.10	8.30
2687	NASDAQ	MRCY	Fri, Oct 3, 2008	8.70	8.94	8.33	8.33
2686	NASDAQ	MRCY	Thu, Oct 2, 2008	9.25	9.25	8.44	8.58
2685	NASDAQ	MRCY	Wed, Oct 1, 2008	8.80	9.02	8.60	8.99
2684	NASDAQ	MRCY	Tue, Sep 30, 2008	8.50	9.03	8.36	8.90
2683	NASDAQ	MRCY	Mon, Sep 29, 2008	8.79	9.06	7.73	8.37
2682	NASDAQ	MRCY	Fri, Sep 26, 2008	8.59	9.01	8.37	8.97
2681	NASDAQ	MRCY	Thu, Sep 25, 2008	8.91	9.06	8.76	8.77
2680	NASDAQ	MRCY	Wed, Sep 24, 2008	8.99	9.06	8.83	8.85
2679	NASDAQ	MRCY	Tue, Sep 23, 2008	9.16	9.30	8.80	8.95
2678	NASDAQ	MRCY	Mon, Sep 22, 2008	9.15	9.20	8.52	8.94
2677	NASDAQ	MRCY	Fri, Sep 19, 2008	9.38	9.38	7.60	9.16
2676	NASDAQ	MRCY	Thu, Sep 18, 2008	8.20	9.30	7.50	8.98
2675	NASDAQ	MRCY	Wed, Sep 17, 2008	7.82	8.20	7.77	8.00
2674	NASDAQ	MRCY	Tue, Sep 16, 2008	7.76	8.04	7.46	7.95
2673	NASDAQ	MRCY	Mon, Sep 15, 2008	8.33	8.80	7.90	7.97
2672	NASDAQ	MRCY	Fri, Sep 12, 2008	8.59	8.86	8.36	8.59
2671	NASDAQ	MRCY	Thu, Sep 11, 2008	8.84	9.15	8.84	8.99
2670	NASDAQ	MRCY	Wed, Sep 10, 2008	9.01	9.10	8.86	8.99
2669	NASDAQ	MRCY	Tue, Sep 9, 2008	9.00	9.04	8.76	8.82
2668	NASDAQ	MRCY	Mon, Sep 8, 2008	9.04	9.07	8.64	9.03
2667	NASDAQ	MRCY	Fri, Sep 5, 2008	8.56	8.76	8.14	8.74
2666	NASDAQ	MRCY	Thu, Sep 4, 2008	8.59	9.02	8.44	8.44
2665	NASDAQ	MRCY	Wed, Sep 3, 2008	8.76	8.88	8.52	8.64
2664	NASDAQ	MRCY	Tue, Sep 2, 2008	9.47	9.47	8.65	8.77
2663	NASDAQ	MRCY	Fri, Aug 29, 2008	9.39	9.39	8.92	9.25
2662	NASDAQ	MRCY	Thu, Aug 28, 2008	9.05	9.50	8.86	9.45
2661	NASDAQ	MRCY	Wed, Aug 27, 2008	8.88	9.25	8.79	9.03
2660	NASDAQ	MRCY	Tue, Aug 26, 2008	8.51	8.92	8.16	8.83
2659	NASDAQ	MRCY	Mon, Aug 25, 2008	8.82	8.90	8.50	8.50
2658	NASDAQ	MRCY	Fri, Aug 22, 2008	8.34	8.98	8.13	8.86
2657	NASDAQ	MRCY	Thu, Aug 21, 2008	8.18	8.55	8.10	8.26
2656	NASDAQ	MRCY	Wed, Aug 20, 2008	8.48	8.58	8.17	8.29
2655	NASDAQ	MRCY	Tue, Aug 19, 2008	8.29	8.49	8.16	8.43
2654	NASDAQ	MRCY	Mon, Aug 18, 2008	8.54	8.96	8.02	8.33
2653	NASDAQ	MRCY	Fri, Aug 15, 2008	9.20	9.20	8.34	8.53
2652	NASDAQ	MRCY	Thu, Aug 14, 2008	8.75	9.08	8.46	9.05
2651	NASDAQ	MRCY	Wed, Aug 13, 2008	8.02	8.90	7.89	8.81
2650	NASDAQ	MRCY	Tue, Aug 12, 2008	7.70	8.20	7.44	7.99
2649	NASDAQ	MRCY	Mon, Aug 11, 2008	7.74	7.80	7.70	7.76
2648	NASDAQ	MRCY	Fri, Aug 8, 2008	7.50	7.82	7.48	7.74
2647	NASDAQ	MRCY	Thu, Aug 7, 2008	7.46	7.68	7.39	7.48
2646	NASDAQ	MRCY	Wed, Aug 6, 2008	7.71	7.76	7.49	7.61
2645	NASDAQ	MRCY	Tue, Aug 5, 2008	8.24	8.24	7.53	7.75
2644	NASDAQ	MRCY	Mon, Aug 4, 2008	7.89	8.28	7.12	8.12
2643	NASDAQ	MRCY	Fri, Aug 1, 2008	7.69	8.00	7.35	7.91
2642	NASDAQ	MRCY	Thu, Jul 31, 2008	9.24	9.25	7.42	7.64
2641	NASDAQ	MRCY	Wed, Jul 30, 2008	10.12	10.12	9.08	9.37
2640	NASDAQ	MRCY	Tue, Jul 29, 2008	8.95	10.01	8.93	9.94
2639	NASDAQ	MRCY	Mon, Jul 28, 2008	9.28	9.28	8.74	8.88
2638	NASDAQ	MRCY	Fri, Jul 25, 2008	8.84	9.30	8.35	9.30
2637	NASDAQ	MRCY	Thu, Jul 24, 2008	8.72	8.95	8.55	8.70
2636	NASDAQ	MRCY	Wed, Jul 23, 2008	8.71	8.95	8.48	8.59
2635	NASDAQ	MRCY	Tue, Jul 22, 2008	7.93	8.75	7.89	8.69
2634	NASDAQ	MRCY	Mon, Jul 21, 2008	7.91	8.15	7.77	7.99
2633	NASDAQ	MRCY	Fri, Jul 18, 2008	8.20	8.25	7.88	7.88
2632	NASDAQ	MRCY	Thu, Jul 17, 2008	8.15	8.31	7.75	8.19
2631	NASDAQ	MRCY	Wed, Jul 16, 2008	7.65	8.32	7.64	8.10
2630	NASDAQ	MRCY	Tue, Jul 15, 2008	7.40	7.94	7.35	7.60
2629	NASDAQ	MRCY	Mon, Jul 14, 2008	7.78	7.92	7.47	7.51
2628	NASDAQ	MRCY	Fri, Jul 11, 2008	7.35	7.69	7.25	7.68
2627	NASDAQ	MRCY	Thu, Jul 10, 2008	7.26	7.70	7.22	7.46
2626	NASDAQ	MRCY	Wed, Jul 9, 2008	7.59	7.63	7.24	7.27
2625	NASDAQ	MRCY	Tue, Jul 8, 2008	7.24	7.64	7.16	7.57
2624	NASDAQ	MRCY	Mon, Jul 7, 2008	7.51	7.57	7.09	7.21
2623	NASDAQ	MRCY	Thu, Jul 3, 2008	7.49	7.95	7.29	7.42
2622	NASDAQ	MRCY	Wed, Jul 2, 2008	7.17	7.67	6.64	7.44
2621	NASDAQ	MRCY	Tue, Jul 1, 2008	7.48	7.81	7.13	7.16
2620	NASDAQ	MRCY	Mon, Jun 30, 2008	7.77	8.00	7.52	7.53
2619	NASDAQ	MRCY	Fri, Jun 27, 2008	8.24	8.26	7.72	7.78
2618	NASDAQ	MRCY	Thu, Jun 26, 2008	8.82	8.99	8.29	8.31
2617	NASDAQ	MRCY	Wed, Jun 25, 2008	8.93	9.09	8.71	9.01
2616	NASDAQ	MRCY	Tue, Jun 24, 2008	9.10	9.21	8.83	8.91
2615	NASDAQ	MRCY	Mon, Jun 23, 2008	9.36	9.36	9.11	9.15
2614	NASDAQ	MRCY	Fri, Jun 20, 2008	9.21	9.40	9.10	9.27
2613	NASDAQ	MRCY	Thu, Jun 19, 2008	8.84	9.27	8.65	9.27
2612	NASDAQ	MRCY	Wed, Jun 18, 2008	8.88	9.10	8.69	8.84
2611	NASDAQ	MRCY	Tue, Jun 17, 2008	9.05	9.11	8.73	8.91
2610	NASDAQ	MRCY	Mon, Jun 16, 2008	9.28	9.31	8.72	9.03
2609	NASDAQ	MRCY	Fri, Jun 13, 2008	9.01	9.49	8.92	9.35
2608	NASDAQ	MRCY	Thu, Jun 12, 2008	8.58	9.19	8.58	8.90
2607	NASDAQ	MRCY	Wed, Jun 11, 2008	8.58	8.80	8.50	8.50
2606	NASDAQ	MRCY	Tue, Jun 10, 2008	8.65	8.78	8.40	8.62
2605	NASDAQ	MRCY	Mon, Jun 9, 2008	8.67	8.88	8.45	8.82
2604	NASDAQ	MRCY	Fri, Jun 6, 2008	9.15	9.23	8.52	8.67
2603	NASDAQ	MRCY	Thu, Jun 5, 2008	8.49	9.45	8.49	9.45
2602	NASDAQ	MRCY	Wed, Jun 4, 2008	8.23	8.83	8.23	8.51
2601	NASDAQ	MRCY	Tue, Jun 3, 2008	8.60	8.81	8.20	8.25
2600	NASDAQ	MRCY	Mon, Jun 2, 2008	8.82	9.01	8.29	8.55
2599	NASDAQ	MRCY	Fri, May 30, 2008	8.52	8.99	8.42	8.87
2598	NASDAQ	MRCY	Thu, May 29, 2008	7.96	8.83	7.90	8.50
2597	NASDAQ	MRCY	Wed, May 28, 2008	8.08	8.08	7.70	8.01
2596	NASDAQ	MRCY	Tue, May 27, 2008	7.75	8.08	7.68	8.04
2595	NASDAQ	MRCY	Fri, May 23, 2008	7.95	8.10	7.68	7.75
2594	NASDAQ	MRCY	Thu, May 22, 2008	7.63	8.22	7.51	8.02
2593	NASDAQ	MRCY	Wed, May 21, 2008	8.01	8.05	7.53	7.59
2592	NASDAQ	MRCY	Tue, May 20, 2008	7.90	8.19	7.73	7.97
2591	NASDAQ	MRCY	Mon, May 19, 2008	7.87	8.27	7.72	7.95
2590	NASDAQ	MRCY	Fri, May 16, 2008	8.40	8.47	7.88	7.99
2589	NASDAQ	MRCY	Thu, May 15, 2008	7.82	8.51	7.82	8.34
2588	NASDAQ	MRCY	Wed, May 14, 2008	8.20	8.35	7.83	7.83
2587	NASDAQ	MRCY	Tue, May 13, 2008	8.14	8.39	7.88	8.20
2586	NASDAQ	MRCY	Mon, May 12, 2008	7.89	8.32	7.70	8.11
2585	NASDAQ	MRCY	Fri, May 9, 2008	8.05	8.19	7.53	7.85
2584	NASDAQ	MRCY	Thu, May 8, 2008	8.18	8.24	7.80	8.12
2583	NASDAQ	MRCY	Wed, May 7, 2008	7.86	8.55	7.86	8.13
2582	NASDAQ	MRCY	Tue, May 6, 2008	7.99	8.16	7.65	7.88
2581	NASDAQ	MRCY	Mon, May 5, 2008	8.65	8.82	7.90	8.05
2580	NASDAQ	MRCY	Fri, May 2, 2008	8.76	9.05	8.27	8.32
2579	NASDAQ	MRCY	Thu, May 1, 2008	8.05	8.76	8.03	8.61
2578	NASDAQ	MRCY	Wed, Apr 30, 2008	8.58	8.74	7.95	8.02
2577	NASDAQ	MRCY	Tue, Apr 29, 2008	8.78	8.81	8.13	8.60
2576	NASDAQ	MRCY	Mon, Apr 28, 2008	7.22	9.16	7.00	8.82
2575	NASDAQ	MRCY	Fri, Apr 25, 2008	7.65	7.73	7.10	7.24
2574	NASDAQ	MRCY	Thu, Apr 24, 2008	6.69	7.88	6.69	7.63
2573	NASDAQ	MRCY	Wed, Apr 23, 2008	6.10	6.50	6.05	6.47
2572	NASDAQ	MRCY	Tue, Apr 22, 2008	6.22	6.22	5.89	5.97
2571	NASDAQ	MRCY	Mon, Apr 21, 2008	6.28	6.34	6.04	6.29
2570	NASDAQ	MRCY	Fri, Apr 18, 2008	6.51	6.56	6.21	6.34
2569	NASDAQ	MRCY	Thu, Apr 17, 2008	6.08	6.62	6.08	6.36
2568	NASDAQ	MRCY	Wed, Apr 16, 2008	5.89	6.23	5.86	6.09
2567	NASDAQ	MRCY	Tue, Apr 15, 2008	5.87	5.91	5.73	5.82
2566	NASDAQ	MRCY	Mon, Apr 14, 2008	5.77	5.98	5.55	5.84
2565	NASDAQ	MRCY	Fri, Apr 11, 2008	6.25	6.27	5.77	5.78
2564	NASDAQ	MRCY	Thu, Apr 10, 2008	6.26	6.31	6.17	6.20
2563	NASDAQ	MRCY	Wed, Apr 9, 2008	6.35	6.44	6.01	6.25
2562	NASDAQ	MRCY	Tue, Apr 8, 2008	6.33	6.41	6.20	6.33
2561	NASDAQ	MRCY	Mon, Apr 7, 2008	6.35	6.55	6.00	6.37
2560	NASDAQ	MRCY	Fri, Apr 4, 2008	6.28	6.54	6.08	6.32
2559	NASDAQ	MRCY	Thu, Apr 3, 2008	5.97	7.33	5.75	6.27
2558	NASDAQ	MRCY	Wed, Apr 2, 2008	5.95	6.10	5.81	6.04
2557	NASDAQ	MRCY	Tue, Apr 1, 2008	5.68	5.94	5.62	5.88
2556	NASDAQ	MRCY	Mon, Mar 31, 2008	5.33	5.95	5.20	5.62
2555	NASDAQ	MRCY	Fri, Mar 28, 2008	5.17	5.55	5.17	5.35
2554	NASDAQ	MRCY	Thu, Mar 27, 2008	5.50	5.50	5.32	5.35
2553	NASDAQ	MRCY	Wed, Mar 26, 2008	5.38	5.47	5.19	5.46
2552	NASDAQ	MRCY	Tue, Mar 25, 2008	4.90	5.42	4.83	5.40
2551	NASDAQ	MRCY	Mon, Mar 24, 2008	4.93	4.95	4.70	4.90
2550	NASDAQ	MRCY	Thu, Mar 20, 2008	4.80	4.90	4.65	4.90
2549	NASDAQ	MRCY	Wed, Mar 19, 2008	4.71	4.97	4.70	4.70
2548	NASDAQ	MRCY	Tue, Mar 18, 2008	4.73	4.89	4.61	4.65
2547	NASDAQ	MRCY	Mon, Mar 17, 2008	4.40	4.78	4.37	4.61
2546	NASDAQ	MRCY	Fri, Mar 14, 2008	5.00	5.05	4.48	4.54
2545	NASDAQ	MRCY	Thu, Mar 13, 2008	4.82	5.09	4.82	4.98
2544	NASDAQ	MRCY	Wed, Mar 12, 2008	5.21	5.28	4.86	4.86
2543	NASDAQ	MRCY	Tue, Mar 11, 2008	5.21	5.29	4.91	5.20
2542	NASDAQ	MRCY	Mon, Mar 10, 2008	5.50	5.67	5.03	5.05
2541	NASDAQ	MRCY	Fri, Mar 7, 2008	5.72	5.92	5.35	5.47
2540	NASDAQ	MRCY	Thu, Mar 6, 2008	6.06	6.19	5.71	5.75
2539	NASDAQ	MRCY	Wed, Mar 5, 2008	6.40	6.45	6.08	6.11
2538	NASDAQ	MRCY	Tue, Mar 4, 2008	6.29	6.55	6.14	6.40
2537	NASDAQ	MRCY	Mon, Mar 3, 2008	6.40	6.74	6.11	6.34
2536	NASDAQ	MRCY	Fri, Feb 29, 2008	6.50	6.67	6.36	6.41
2535	NASDAQ	MRCY	Thu, Feb 28, 2008	6.85	6.88	6.52	6.59
2534	NASDAQ	MRCY	Wed, Feb 27, 2008	6.79	7.04	6.77	6.89
2533	NASDAQ	MRCY	Tue, Feb 26, 2008	6.67	7.02	6.57	6.88
2532	NASDAQ	MRCY	Mon, Feb 25, 2008	6.37	6.90	6.37	6.70
2531	NASDAQ	MRCY	Fri, Feb 22, 2008	6.75	6.85	6.27	6.36
2530	NASDAQ	MRCY	Thu, Feb 21, 2008	7.15	7.29	6.72	6.72
2529	NASDAQ	MRCY	Wed, Feb 20, 2008	7.17	7.38	7.06	7.25
2528	NASDAQ	MRCY	Tue, Feb 19, 2008	7.42	7.42	7.10	7.21
2527	NASDAQ	MRCY	Fri, Feb 15, 2008	7.29	7.43	7.26	7.29
2526	NASDAQ	MRCY	Thu, Feb 14, 2008	7.41	7.62	7.30	7.33
2525	NASDAQ	MRCY	Wed, Feb 13, 2008	7.53	7.62	7.35	7.38
2524	NASDAQ	MRCY	Tue, Feb 12, 2008	7.92	7.98	7.36	7.43
2523	NASDAQ	MRCY	Mon, Feb 11, 2008	7.82	8.02	7.70	7.90
2522	NASDAQ	MRCY	Fri, Feb 8, 2008	7.93	8.09	7.76	7.79
2521	NASDAQ	MRCY	Thu, Feb 7, 2008	8.09	8.11	7.86	7.97
2520	NASDAQ	MRCY	Wed, Feb 6, 2008	8.40	8.40	8.07	8.12
2519	NASDAQ	MRCY	Tue, Feb 5, 2008	7.92	8.45	7.82	8.30
2518	NASDAQ	MRCY	Mon, Feb 4, 2008	8.52	8.52	8.03	8.07
2517	NASDAQ	MRCY	Fri, Feb 1, 2008	8.33	8.72	8.33	8.55
2516	NASDAQ	MRCY	Thu, Jan 31, 2008	7.57	8.42	7.50	8.30
2515	NASDAQ	MRCY	Wed, Jan 30, 2008	8.17	8.25	7.74	7.77
2514	NASDAQ	MRCY	Tue, Jan 29, 2008	8.62	8.69	8.23	8.27
2513	NASDAQ	MRCY	Mon, Jan 28, 2008	8.63	8.78	8.21	8.53
2512	NASDAQ	MRCY	Fri, Jan 25, 2008	9.02	9.02	8.35	8.63
2511	NASDAQ	MRCY	Thu, Jan 24, 2008	12.11	12.11	8.63	8.84
2510	NASDAQ	MRCY	Wed, Jan 23, 2008	12.26	13.10	12.06	13.08
2509	NASDAQ	MRCY	Tue, Jan 22, 2008	12.23	13.36	12.16	12.87
2508	NASDAQ	MRCY	Fri, Jan 18, 2008	13.66	14.02	12.68	12.78
2507	NASDAQ	MRCY	Thu, Jan 17, 2008	13.33	13.83	13.24	13.66
2506	NASDAQ	MRCY	Wed, Jan 16, 2008	13.23	13.80	12.92	13.26
2505	NASDAQ	MRCY	Tue, Jan 15, 2008	13.15	13.33	12.58	13.25
2504	NASDAQ	MRCY	Mon, Jan 14, 2008	12.84	13.76	12.80	13.40
2503	NASDAQ	MRCY	Fri, Jan 11, 2008	13.36	13.57	12.72	12.73
2502	NASDAQ	MRCY	Thu, Jan 10, 2008	13.24	13.56	13.20	13.52
2501	NASDAQ	MRCY	Wed, Jan 9, 2008	13.35	13.70	13.09	13.45
2500	NASDAQ	MRCY	Tue, Jan 8, 2008	14.23	14.29	13.36	13.39
2499	NASDAQ	MRCY	Mon, Jan 7, 2008	14.60	14.90	13.95	14.19
2498	NASDAQ	MRCY	Fri, Jan 4, 2008	15.54	15.58	14.52	14.56
2497	NASDAQ	MRCY	Thu, Jan 3, 2008	15.84	16.06	15.46	15.72
2496	NASDAQ	MRCY	Wed, Jan 2, 2008	16.05	16.11	15.72	15.78
2495	NASDAQ	MRCY	Mon, Dec 31, 2007	15.80	16.40	15.66	16.11
2494	NASDAQ	MRCY	Fri, Dec 28, 2007	16.00	16.08	15.79	15.80
2493	NASDAQ	MRCY	Thu, Dec 27, 2007	16.13	16.28	15.68	15.81
2492	NASDAQ	MRCY	Wed, Dec 26, 2007	16.25	16.50	15.86	16.14
2491	NASDAQ	MRCY	Mon, Dec 24, 2007	16.45	16.47	16.15	16.40
2490	NASDAQ	MRCY	Fri, Dec 21, 2007	16.30	16.47	16.21	16.43
2489	NASDAQ	MRCY	Thu, Dec 20, 2007	16.00	16.22	15.76	16.21
2488	NASDAQ	MRCY	Wed, Dec 19, 2007	15.78	16.00	15.70	15.95
2487	NASDAQ	MRCY	Tue, Dec 18, 2007	14.96	15.78	14.81	15.78
2486	NASDAQ	MRCY	Mon, Dec 17, 2007	15.04	15.13	14.67	14.75
2485	NASDAQ	MRCY	Fri, Dec 14, 2007	14.91	15.22	14.79	15.10
2484	NASDAQ	MRCY	Thu, Dec 13, 2007	14.81	15.25	14.54	15.12
2483	NASDAQ	MRCY	Wed, Dec 12, 2007	14.79	15.38	14.59	14.91
2482	NASDAQ	MRCY	Tue, Dec 11, 2007	14.96	15.33	14.47	14.54
2481	NASDAQ	MRCY	Mon, Dec 10, 2007	14.81	15.19	14.64	14.86
2480	NASDAQ	MRCY	Fri, Dec 7, 2007	14.95	14.95	14.29	14.75
2479	NASDAQ	MRCY	Thu, Dec 6, 2007	14.08	14.97	14.08	14.94
2478	NASDAQ	MRCY	Wed, Dec 5, 2007	14.03	14.22	13.77	14.11
2477	NASDAQ	MRCY	Tue, Dec 4, 2007	13.76	13.99	13.51	13.80
2476	NASDAQ	MRCY	Mon, Dec 3, 2007	14.72	14.74	13.93	13.94
2475	NASDAQ	MRCY	Fri, Nov 30, 2007	15.13	15.15	14.65	14.66
2474	NASDAQ	MRCY	Thu, Nov 29, 2007	14.60	15.05	14.60	15.01
2473	NASDAQ	MRCY	Wed, Nov 28, 2007	14.26	14.86	14.16	14.61
2472	NASDAQ	MRCY	Tue, Nov 27, 2007	14.06	14.26	14.00	14.13
2471	NASDAQ	MRCY	Mon, Nov 26, 2007	14.35	14.41	14.01	14.05
2470	NASDAQ	MRCY	Fri, Nov 23, 2007	14.28	14.50	14.14	14.30
2469	NASDAQ	MRCY	Wed, Nov 21, 2007	14.21	14.62	13.92	14.14
2468	NASDAQ	MRCY	Tue, Nov 20, 2007	14.19	14.97	14.16	14.32
2467	NASDAQ	MRCY	Mon, Nov 19, 2007	14.11	14.43	14.00	14.16
2466	NASDAQ	MRCY	Fri, Nov 16, 2007	14.20	14.29	13.89	14.29
2465	NASDAQ	MRCY	Thu, Nov 15, 2007	13.94	14.29	13.80	14.17
2464	NASDAQ	MRCY	Wed, Nov 14, 2007	14.35	14.44	13.99	14.03
2463	NASDAQ	MRCY	Tue, Nov 13, 2007	14.10	14.55	13.94	14.28
2462	NASDAQ	MRCY	Mon, Nov 12, 2007	13.94	14.18	13.87	14.00
2461	NASDAQ	MRCY	Fri, Nov 9, 2007	14.00	14.32	13.68	13.93
2460	NASDAQ	MRCY	Thu, Nov 8, 2007	14.46	15.26	13.68	14.18
2459	NASDAQ	MRCY	Wed, Nov 7, 2007	14.60	14.92	14.32	14.33
2458	NASDAQ	MRCY	Tue, Nov 6, 2007	14.87	15.30	14.63	14.84
2457	NASDAQ	MRCY	Mon, Nov 5, 2007	14.72	15.05	14.63	14.85
2456	NASDAQ	MRCY	Fri, Nov 2, 2007	15.09	15.45	14.65	14.90
2455	NASDAQ	MRCY	Thu, Nov 1, 2007	15.46	15.79	14.84	14.85
2454	NASDAQ	MRCY	Wed, Oct 31, 2007	15.49	15.80	15.05	15.64
2453	NASDAQ	MRCY	Tue, Oct 30, 2007	15.33	15.90	15.15	15.36
2452	NASDAQ	MRCY	Mon, Oct 29, 2007	15.21	16.08	14.87	15.50
2451	NASDAQ	MRCY	Fri, Oct 26, 2007	13.63	15.45	13.63	15.36
2450	NASDAQ	MRCY	Thu, Oct 25, 2007	12.30	14.10	12.09	13.49
2449	NASDAQ	MRCY	Wed, Oct 24, 2007	11.67	11.67	10.85	10.88
2448	NASDAQ	MRCY	Tue, Oct 23, 2007	10.87	11.49	10.81	11.46
2447	NASDAQ	MRCY	Mon, Oct 22, 2007	10.27	10.99	10.26	10.74
2446	NASDAQ	MRCY	Fri, Oct 19, 2007	10.64	10.86	10.40	10.40
2445	NASDAQ	MRCY	Thu, Oct 18, 2007	10.67	10.97	10.65	10.65
2444	NASDAQ	MRCY	Wed, Oct 17, 2007	10.97	11.13	10.68	10.71
2443	NASDAQ	MRCY	Tue, Oct 16, 2007	10.95	11.32	10.83	10.84
2442	NASDAQ	MRCY	Mon, Oct 15, 2007	11.38	11.55	10.98	11.00
2441	NASDAQ	MRCY	Fri, Oct 12, 2007	11.21	11.68	11.19	11.41
2440	NASDAQ	MRCY	Thu, Oct 11, 2007	11.51	11.72	11.11	11.23
2439	NASDAQ	MRCY	Wed, Oct 10, 2007	11.48	11.48	11.22	11.44
2438	NASDAQ	MRCY	Tue, Oct 9, 2007	11.47	11.55	11.14	11.51
2437	NASDAQ	MRCY	Mon, Oct 8, 2007	11.72	11.72	11.27	11.46
2436	NASDAQ	MRCY	Fri, Oct 5, 2007	11.28	11.80	11.25	11.78
2435	NASDAQ	MRCY	Thu, Oct 4, 2007	10.89	11.21	10.89	11.20
2434	NASDAQ	MRCY	Wed, Oct 3, 2007	10.90	11.08	10.81	10.89
2433	NASDAQ	MRCY	Tue, Oct 2, 2007	10.76	11.02	10.72	10.98
2432	NASDAQ	MRCY	Mon, Oct 1, 2007	10.26	10.75	10.25	10.73
2431	NASDAQ	MRCY	Fri, Sep 28, 2007	10.64	10.68	10.13	10.28
2430	NASDAQ	MRCY	Thu, Sep 27, 2007	10.67	10.72	10.41	10.67
2429	NASDAQ	MRCY	Wed, Sep 26, 2007	10.40	10.66	10.37	10.64
2428	NASDAQ	MRCY	Tue, Sep 25, 2007	10.43	10.59	10.36	10.37
2427	NASDAQ	MRCY	Mon, Sep 24, 2007	10.74	10.87	10.45	10.48
2426	NASDAQ	MRCY	Fri, Sep 21, 2007	10.77	11.05	10.71	10.72
2425	NASDAQ	MRCY	Thu, Sep 20, 2007	10.75	10.83	10.58	10.67
2424	NASDAQ	MRCY	Wed, Sep 19, 2007	10.84	10.97	10.73	10.78
2423	NASDAQ	MRCY	Tue, Sep 18, 2007	10.30	10.80	10.18	10.78
2422	NASDAQ	MRCY	Mon, Sep 17, 2007	10.45	10.52	10.20	10.27
2421	NASDAQ	MRCY	Fri, Sep 14, 2007	10.34	10.54	10.22	10.50
2420	NASDAQ	MRCY	Thu, Sep 13, 2007	10.76	10.76	10.15	10.45
2419	NASDAQ	MRCY	Wed, Sep 12, 2007	10.67	10.99	10.67	10.71
2418	NASDAQ	MRCY	Tue, Sep 11, 2007	11.15	11.22	11.00	11.05
2417	NASDAQ	MRCY	Mon, Sep 10, 2007	11.33	11.43	10.90	11.09
2416	NASDAQ	MRCY	Fri, Sep 7, 2007	11.23	11.43	11.15	11.29
2415	NASDAQ	MRCY	Thu, Sep 6, 2007	11.45	11.50	11.22	11.40
2414	NASDAQ	MRCY	Wed, Sep 5, 2007	11.46	11.52	11.19	11.44
2413	NASDAQ	MRCY	Tue, Sep 4, 2007	11.41	11.68	11.15	11.56
2412	NASDAQ	MRCY	Fri, Aug 31, 2007	11.53	11.53	11.31	11.44
2411	NASDAQ	MRCY	Thu, Aug 30, 2007	11.24	11.50	11.22	11.38
2410	NASDAQ	MRCY	Wed, Aug 29, 2007	11.21	11.50	11.21	11.37
2409	NASDAQ	MRCY	Tue, Aug 28, 2007	11.37	11.50	11.07	11.16
2408	NASDAQ	MRCY	Mon, Aug 27, 2007	11.58	11.59	11.41	11.48
2407	NASDAQ	MRCY	Fri, Aug 24, 2007	11.72	11.94	11.55	11.60
2406	NASDAQ	MRCY	Thu, Aug 23, 2007	11.98	12.05	11.60	11.75
2405	NASDAQ	MRCY	Wed, Aug 22, 2007	12.44	12.49	11.91	11.91
2404	NASDAQ	MRCY	Tue, Aug 21, 2007	12.33	12.60	12.24	12.30
2403	NASDAQ	MRCY	Mon, Aug 20, 2007	12.82	12.82	12.27	12.50
2402	NASDAQ	MRCY	Fri, Aug 17, 2007	12.90	13.10	12.65	12.79
2401	NASDAQ	MRCY	Thu, Aug 16, 2007	11.86	12.99	11.79	12.40
2400	NASDAQ	MRCY	Wed, Aug 15, 2007	11.84	12.37	11.83	11.95
2399	NASDAQ	MRCY	Tue, Aug 14, 2007	11.85	12.22	11.78	11.88
2398	NASDAQ	MRCY	Mon, Aug 13, 2007	13.15	13.25	11.43	11.85
2397	NASDAQ	MRCY	Fri, Aug 10, 2007	13.38	13.68	12.69	13.05
2396	NASDAQ	MRCY	Thu, Aug 9, 2007	13.53	14.50	13.24	13.56
2395	NASDAQ	MRCY	Wed, Aug 8, 2007	11.98	14.03	11.98	13.57
2394	NASDAQ	MRCY	Tue, Aug 7, 2007	11.63	12.50	11.58	11.89
2393	NASDAQ	MRCY	Mon, Aug 6, 2007	11.94	11.97	11.36	11.74
2392	NASDAQ	MRCY	Fri, Aug 3, 2007	11.94	12.20	11.82	11.92
2391	NASDAQ	MRCY	Thu, Aug 2, 2007	11.17	12.01	11.03	11.97
2390	NASDAQ	MRCY	Wed, Aug 1, 2007	10.90	11.33	10.84	11.13
2389	NASDAQ	MRCY	Tue, Jul 31, 2007	11.32	11.51	10.85	10.93
2388	NASDAQ	MRCY	Mon, Jul 30, 2007	11.18	11.35	10.93	11.21
2387	NASDAQ	MRCY	Fri, Jul 27, 2007	11.67	12.07	11.16	11.21
2386	NASDAQ	MRCY	Thu, Jul 26, 2007	12.05	12.43	11.85	12.20
2385	NASDAQ	MRCY	Wed, Jul 25, 2007	11.97	12.30	11.72	12.26
2384	NASDAQ	MRCY	Tue, Jul 24, 2007	12.22	12.37	11.90	11.97
2383	NASDAQ	MRCY	Mon, Jul 23, 2007	12.39	12.55	12.11	12.37
2382	NASDAQ	MRCY	Fri, Jul 20, 2007	12.45	12.64	12.33	12.36
2381	NASDAQ	MRCY	Thu, Jul 19, 2007	12.53	12.59	12.30	12.48
2380	NASDAQ	MRCY	Wed, Jul 18, 2007	12.51	12.51	12.26	12.48
2379	NASDAQ	MRCY	Tue, Jul 17, 2007	12.53	12.69	12.48	12.56
2378	NASDAQ	MRCY	Mon, Jul 16, 2007	12.38	12.69	12.34	12.48
2377	NASDAQ	MRCY	Fri, Jul 13, 2007	12.58	12.58	12.23	12.39
2376	NASDAQ	MRCY	Thu, Jul 12, 2007	12.50	12.58	12.28	12.58
2375	NASDAQ	MRCY	Wed, Jul 11, 2007	12.35	12.43	12.21	12.43
2374	NASDAQ	MRCY	Tue, Jul 10, 2007	12.38	12.43	12.26	12.30
2373	NASDAQ	MRCY	Mon, Jul 9, 2007	12.43	12.54	12.15	12.50
2372	NASDAQ	MRCY	Fri, Jul 6, 2007	12.55	12.61	12.46	12.50
2371	NASDAQ	MRCY	Thu, Jul 5, 2007	12.53	12.58	12.34	12.57
2370	NASDAQ	MRCY	Tue, Jul 3, 2007	12.57	12.57	12.24	12.53
2369	NASDAQ	MRCY	Mon, Jul 2, 2007	12.30	12.58	12.24	12.58
2368	NASDAQ	MRCY	Fri, Jun 29, 2007	12.73	12.73	12.20	12.20
2367	NASDAQ	MRCY	Thu, Jun 28, 2007	12.47	12.80	12.35	12.66
2366	NASDAQ	MRCY	Wed, Jun 27, 2007	12.35	12.45	12.19	12.43
2365	NASDAQ	MRCY	Tue, Jun 26, 2007	12.49	12.49	12.32	12.43
2364	NASDAQ	MRCY	Mon, Jun 25, 2007	12.40	12.58	12.38	12.45
2363	NASDAQ	MRCY	Fri, Jun 22, 2007	12.20	12.38	12.16	12.38
2362	NASDAQ	MRCY	Thu, Jun 21, 2007	12.10	12.24	12.02	12.23
2361	NASDAQ	MRCY	Wed, Jun 20, 2007	12.29	12.29	12.06	12.11
2360	NASDAQ	MRCY	Tue, Jun 19, 2007	12.08	12.32	12.08	12.28
2359	NASDAQ	MRCY	Mon, Jun 18, 2007	12.20	12.24	12.03	12.16
2358	NASDAQ	MRCY	Fri, Jun 15, 2007	12.56	12.56	12.17	12.21
2357	NASDAQ	MRCY	Thu, Jun 14, 2007	12.71	12.71	12.32	12.37
2356	NASDAQ	MRCY	Wed, Jun 13, 2007	12.40	12.76	12.39	12.73
2355	NASDAQ	MRCY	Tue, Jun 12, 2007	12.55	12.70	12.28	12.38
2354	NASDAQ	MRCY	Mon, Jun 11, 2007	12.66	12.80	12.56	12.62
2353	NASDAQ	MRCY	Fri, Jun 8, 2007	12.55	12.72	12.52	12.67
2352	NASDAQ	MRCY	Thu, Jun 7, 2007	12.74	12.74	12.55	12.58
2351	NASDAQ	MRCY	Wed, Jun 6, 2007	12.98	12.99	12.59	12.75
2350	NASDAQ	MRCY	Tue, Jun 5, 2007	12.96	13.15	12.96	13.07
2349	NASDAQ	MRCY	Mon, Jun 4, 2007	13.01	13.04	12.99	13.01
2348	NASDAQ	MRCY	Fri, Jun 1, 2007	13.05	13.31	13.00	13.04
2347	NASDAQ	MRCY	Thu, May 31, 2007	13.06	13.15	12.96	13.02
2346	NASDAQ	MRCY	Wed, May 30, 2007	12.82	13.12	12.78	13.08
2345	NASDAQ	MRCY	Tue, May 29, 2007	13.28	13.29	12.76	12.93
2344	NASDAQ	MRCY	Fri, May 25, 2007	13.04	13.30	12.97	13.26
2343	NASDAQ	MRCY	Thu, May 24, 2007	12.98	13.14	12.94	13.01
2342	NASDAQ	MRCY	Wed, May 23, 2007	13.19	13.19	12.91	13.02
2341	NASDAQ	MRCY	Tue, May 22, 2007	12.80	13.15	12.68	13.14
2340	NASDAQ	MRCY	Mon, May 21, 2007	12.70	12.97	12.51	12.84
2339	NASDAQ	MRCY	Fri, May 18, 2007	12.47	12.76	12.41	12.75
2338	NASDAQ	MRCY	Thu, May 17, 2007	12.45	12.54	12.25	12.44
2337	NASDAQ	MRCY	Wed, May 16, 2007	12.62	12.65	12.27	12.62
2336	NASDAQ	MRCY	Tue, May 15, 2007	12.72	12.86	12.36	12.56
2335	NASDAQ	MRCY	Mon, May 14, 2007	13.10	13.26	12.68	12.80
2334	NASDAQ	MRCY	Fri, May 11, 2007	13.15	13.43	13.09	13.18
2333	NASDAQ	MRCY	Thu, May 10, 2007	13.59	13.70	13.03	13.16
2332	NASDAQ	MRCY	Wed, May 9, 2007	13.40	13.75	13.40	13.70
2331	NASDAQ	MRCY	Tue, May 8, 2007	13.80	13.80	13.41	13.49
2330	NASDAQ	MRCY	Mon, May 7, 2007	13.75	13.95	13.75	13.85
2329	NASDAQ	MRCY	Fri, May 4, 2007	13.92	13.92	13.70	13.79
2328	NASDAQ	MRCY	Thu, May 3, 2007	13.75	13.92	13.65	13.90
2327	NASDAQ	MRCY	Wed, May 2, 2007	13.52	13.77	13.26	13.71
2326	NASDAQ	MRCY	Tue, May 1, 2007	13.56	13.71	13.49	13.54
2325	NASDAQ	MRCY	Mon, Apr 30, 2007	13.69	13.74	13.55	13.57
2324	NASDAQ	MRCY	Fri, Apr 27, 2007	14.13	14.39	13.61	13.70
2323	NASDAQ	MRCY	Thu, Apr 26, 2007	14.46	14.59	14.30	14.56
2322	NASDAQ	MRCY	Wed, Apr 25, 2007	14.55	14.59	14.44	14.56
2321	NASDAQ	MRCY	Tue, Apr 24, 2007	14.36	14.63	14.28	14.52
2320	NASDAQ	MRCY	Mon, Apr 23, 2007	14.44	14.46	14.25	14.36
2319	NASDAQ	MRCY	Fri, Apr 20, 2007	14.41	14.58	14.27	14.44
2318	NASDAQ	MRCY	Thu, Apr 19, 2007	14.13	14.34	14.02	14.20
2317	NASDAQ	MRCY	Wed, Apr 18, 2007	14.17	14.28	14.09	14.24
2316	NASDAQ	MRCY	Tue, Apr 17, 2007	14.63	14.63	14.10	14.23
2315	NASDAQ	MRCY	Mon, Apr 16, 2007	14.00	14.66	13.99	14.60
2314	NASDAQ	MRCY	Fri, Apr 13, 2007	13.88	14.06	13.80	14.00
2313	NASDAQ	MRCY	Thu, Apr 12, 2007	13.86	13.91	13.74	13.90
2312	NASDAQ	MRCY	Wed, Apr 11, 2007	13.94	13.97	13.76	13.92
2311	NASDAQ	MRCY	Tue, Apr 10, 2007	14.01	14.01	13.87	13.97
2310	NASDAQ	MRCY	Mon, Apr 9, 2007	14.19	14.19	14.03	14.04
2309	NASDAQ	MRCY	Thu, Apr 5, 2007	13.97	14.27	13.97	14.19
2308	NASDAQ	MRCY	Wed, Apr 4, 2007	14.09	14.15	13.91	14.00
2307	NASDAQ	MRCY	Tue, Apr 3, 2007	13.90	14.25	13.75	14.12
2306	NASDAQ	MRCY	Mon, Apr 2, 2007	13.89	13.96	13.77	13.87
2305	NASDAQ	MRCY	Fri, Mar 30, 2007	13.82	13.87	13.66	13.87
2304	NASDAQ	MRCY	Thu, Mar 29, 2007	13.69	13.83	13.50	13.78
2303	NASDAQ	MRCY	Wed, Mar 28, 2007	13.61	13.65	13.40	13.59
2302	NASDAQ	MRCY	Tue, Mar 27, 2007	13.78	13.83	13.63	13.70
2301	NASDAQ	MRCY	Mon, Mar 26, 2007	13.90	13.92	13.64	13.83
2300	NASDAQ	MRCY	Fri, Mar 23, 2007	13.50	13.87	13.50	13.81
2299	NASDAQ	MRCY	Thu, Mar 22, 2007	13.40	13.64	13.21	13.53
2298	NASDAQ	MRCY	Wed, Mar 21, 2007	12.98	13.49	12.81	13.39
2297	NASDAQ	MRCY	Tue, Mar 20, 2007	12.82	13.20	12.56	13.00
2296	NASDAQ	MRCY	Mon, Mar 19, 2007	12.89	12.97	12.59	12.85
2295	NASDAQ	MRCY	Fri, Mar 16, 2007	12.68	12.82	12.60	12.82
2294	NASDAQ	MRCY	Thu, Mar 15, 2007	12.66	12.82	12.51	12.69
2293	NASDAQ	MRCY	Wed, Mar 14, 2007	12.26	12.71	12.25	12.69
2292	NASDAQ	MRCY	Tue, Mar 13, 2007	12.66	12.68	12.26	12.40
2291	NASDAQ	MRCY	Mon, Mar 12, 2007	12.67	12.79	12.50	12.77
2290	NASDAQ	MRCY	Fri, Mar 9, 2007	12.70	12.88	12.60	12.77
2289	NASDAQ	MRCY	Thu, Mar 8, 2007	12.69	12.78	12.51	12.65
2288	NASDAQ	MRCY	Wed, Mar 7, 2007	12.51	12.93	12.25	12.56
2287	NASDAQ	MRCY	Tue, Mar 6, 2007	12.15	12.85	12.15	12.55
2286	NASDAQ	MRCY	Mon, Mar 5, 2007	12.32	12.62	11.86	12.05
2285	NASDAQ	MRCY	Fri, Mar 2, 2007	12.27	12.76	12.06	12.48
2284	NASDAQ	MRCY	Thu, Mar 1, 2007	12.53	12.65	12.04	12.32
2283	NASDAQ	MRCY	Wed, Feb 28, 2007	12.86	12.98	12.37	12.72
2282	NASDAQ	MRCY	Tue, Feb 27, 2007	12.99	13.01	12.64	12.89
2281	NASDAQ	MRCY	Mon, Feb 26, 2007	13.43	13.57	13.00	13.20
2280	NASDAQ	MRCY	Fri, Feb 23, 2007	13.36	13.51	13.25	13.42
2279	NASDAQ	MRCY	Thu, Feb 22, 2007	13.10	13.44	13.09	13.41
2278	NASDAQ	MRCY	Wed, Feb 21, 2007	13.25	13.39	13.20	13.31
2277	NASDAQ	MRCY	Tue, Feb 20, 2007	13.02	13.40	12.94	13.27
2276	NASDAQ	MRCY	Fri, Feb 16, 2007	12.93	13.18	12.86	13.08
2275	NASDAQ	MRCY	Thu, Feb 15, 2007	12.97	12.99	12.83	12.93
2274	NASDAQ	MRCY	Wed, Feb 14, 2007	13.00	13.03	12.83	13.01
2273	NASDAQ	MRCY	Tue, Feb 13, 2007	13.01	13.04	12.92	13.02
2272	NASDAQ	MRCY	Mon, Feb 12, 2007	13.05	13.16	12.82	12.95
2271	NASDAQ	MRCY	Fri, Feb 9, 2007	13.23	13.46	13.04	13.08
2270	NASDAQ	MRCY	Thu, Feb 8, 2007	12.90	13.32	12.88	13.26
2269	NASDAQ	MRCY	Wed, Feb 7, 2007	13.00	13.08	12.75	12.95
2268	NASDAQ	MRCY	Tue, Feb 6, 2007	12.73	13.01	12.67	13.01
2267	NASDAQ	MRCY	Mon, Feb 5, 2007	12.80	12.92	12.65	12.70
2266	NASDAQ	MRCY	Fri, Feb 2, 2007	12.79	13.02	12.77	12.85
2265	NASDAQ	MRCY	Thu, Feb 1, 2007	12.95	12.95	12.68	12.78
2264	NASDAQ	MRCY	Wed, Jan 31, 2007	12.89	12.96	12.54	12.92
2263	NASDAQ	MRCY	Tue, Jan 30, 2007	13.18	13.18	12.91	12.94
2262	NASDAQ	MRCY	Mon, Jan 29, 2007	12.98	13.21	12.85	13.19
2261	NASDAQ	MRCY	Fri, Jan 26, 2007	12.86	13.06	12.58	13.03
2260	NASDAQ	MRCY	Thu, Jan 25, 2007	13.29	13.35	13.00	13.00
2259	NASDAQ	MRCY	Wed, Jan 24, 2007	13.01	13.41	13.00	13.37
2258	NASDAQ	MRCY	Tue, Jan 23, 2007	13.01	13.26	13.01	13.03
2257	NASDAQ	MRCY	Mon, Jan 22, 2007	13.03	13.15	12.97	13.05
2256	NASDAQ	MRCY	Fri, Jan 19, 2007	13.07	13.11	12.87	13.08
2255	NASDAQ	MRCY	Thu, Jan 18, 2007	13.26	13.33	13.00	13.07
2254	NASDAQ	MRCY	Wed, Jan 17, 2007	13.07	13.36	12.99	13.30
2253	NASDAQ	MRCY	Tue, Jan 16, 2007	13.17	13.17	12.97	13.13
2252	NASDAQ	MRCY	Fri, Jan 12, 2007	13.28	13.38	13.01	13.09
2251	NASDAQ	MRCY	Thu, Jan 11, 2007	13.22	13.34	13.15	13.34
2250	NASDAQ	MRCY	Wed, Jan 10, 2007	13.20	13.25	13.11	13.23
2249	NASDAQ	MRCY	Tue, Jan 9, 2007	13.40	13.51	13.14	13.33
2248	NASDAQ	MRCY	Mon, Jan 8, 2007	13.75	13.81	13.22	13.38
2247	NASDAQ	MRCY	Fri, Jan 5, 2007	13.96	14.08	13.58	13.74
2246	NASDAQ	MRCY	Thu, Jan 4, 2007	13.43	14.07	13.41	14.01
2245	NASDAQ	MRCY	Wed, Jan 3, 2007	13.42	13.49	13.00	13.48
2244	NASDAQ	MRCY	Fri, Dec 29, 2006	13.25	13.44	13.22	13.36
2243	NASDAQ	MRCY	Thu, Dec 28, 2006	13.35	13.38	13.24	13.30
2242	NASDAQ	MRCY	Wed, Dec 27, 2006	13.34	13.45	13.14	13.41
2241	NASDAQ	MRCY	Tue, Dec 26, 2006	13.02	13.30	13.00	13.29
2240	NASDAQ	MRCY	Fri, Dec 22, 2006	12.99	13.18	12.97	13.06
2239	NASDAQ	MRCY	Thu, Dec 21, 2006	12.83	13.30	12.83	13.04
2238	NASDAQ	MRCY	Wed, Dec 20, 2006	12.76	12.97	12.71	12.87
2237	NASDAQ	MRCY	Tue, Dec 19, 2006	12.74	12.91	12.67	12.76
2236	NASDAQ	MRCY	Mon, Dec 18, 2006	12.81	12.98	12.62	12.82
2235	NASDAQ	MRCY	Fri, Dec 15, 2006	12.99	13.20	12.81	12.81
2234	NASDAQ	MRCY	Thu, Dec 14, 2006	12.78	13.11	12.78	12.97
2233	NASDAQ	MRCY	Wed, Dec 13, 2006	12.91	12.93	12.75	12.79
2232	NASDAQ	MRCY	Tue, Dec 12, 2006	12.63	13.01	12.59	12.87
2231	NASDAQ	MRCY	Mon, Dec 11, 2006	12.80	12.80	12.44	12.60
2230	NASDAQ	MRCY	Fri, Dec 8, 2006	12.96	12.97	12.72	12.79
2229	NASDAQ	MRCY	Thu, Dec 7, 2006	13.24	13.39	12.97	12.97
2228	NASDAQ	MRCY	Wed, Dec 6, 2006	12.99	13.29	12.97	13.27
2227	NASDAQ	MRCY	Tue, Dec 5, 2006	13.02	13.16	12.93	13.03
2226	NASDAQ	MRCY	Mon, Dec 4, 2006	12.75	13.16	12.75	13.03
2225	NASDAQ	MRCY	Fri, Dec 1, 2006	13.05	13.11	12.69	12.83
2224	NASDAQ	MRCY	Thu, Nov 30, 2006	13.13	13.25	12.99	13.08
2223	NASDAQ	MRCY	Wed, Nov 29, 2006	13.12	13.45	13.08	13.18
2222	NASDAQ	MRCY	Tue, Nov 28, 2006	13.17	13.19	12.89	13.04
2221	NASDAQ	MRCY	Mon, Nov 27, 2006	13.75	13.75	13.10	13.15
2220	NASDAQ	MRCY	Fri, Nov 24, 2006	13.64	13.86	13.60	13.78
2219	NASDAQ	MRCY	Wed, Nov 22, 2006	13.76	13.87	13.66	13.74
2218	NASDAQ	MRCY	Tue, Nov 21, 2006	13.77	13.89	13.67	13.79
2217	NASDAQ	MRCY	Mon, Nov 20, 2006	13.42	13.87	13.41	13.82
2216	NASDAQ	MRCY	Fri, Nov 17, 2006	13.78	13.78	13.39	13.46
2215	NASDAQ	MRCY	Thu, Nov 16, 2006	13.46	13.55	13.32	13.44
2214	NASDAQ	MRCY	Wed, Nov 15, 2006	13.33	13.47	13.15	13.47
2213	NASDAQ	MRCY	Tue, Nov 14, 2006	12.81	13.42	12.67	13.37
2212	NASDAQ	MRCY	Mon, Nov 13, 2006	12.62	12.89	12.62	12.81
2211	NASDAQ	MRCY	Fri, Nov 10, 2006	12.25	12.68	12.25	12.61
2210	NASDAQ	MRCY	Thu, Nov 9, 2006	12.47	12.48	12.26	12.27
2209	NASDAQ	MRCY	Wed, Nov 8, 2006	12.45	12.68	12.45	12.48
2208	NASDAQ	MRCY	Tue, Nov 7, 2006	12.57	12.75	12.47	12.48
2207	NASDAQ	MRCY	Mon, Nov 6, 2006	12.55	12.64	12.35	12.61
2206	NASDAQ	MRCY	Fri, Nov 3, 2006	12.17	12.55	12.05	12.54
2205	NASDAQ	MRCY	Thu, Nov 2, 2006	12.07	12.21	12.05	12.10
2204	NASDAQ	MRCY	Wed, Nov 1, 2006	12.33	12.44	12.10	12.14
2203	NASDAQ	MRCY	Tue, Oct 31, 2006	12.45	12.48	12.09	12.32
2202	NASDAQ	MRCY	Mon, Oct 30, 2006	12.37	12.47	12.14	12.41
2201	NASDAQ	MRCY	Fri, Oct 27, 2006	13.00	13.28	11.76	12.41
2200	NASDAQ	MRCY	Thu, Oct 26, 2006	12.97	13.55	12.73	13.45
2199	NASDAQ	MRCY	Wed, Oct 25, 2006	12.76	13.00	12.66	13.00
2198	NASDAQ	MRCY	Tue, Oct 24, 2006	12.95	13.10	12.70	12.81
2197	NASDAQ	MRCY	Mon, Oct 23, 2006	13.53	13.53	12.78	12.95
2196	NASDAQ	MRCY	Fri, Oct 20, 2006	13.45	13.56	13.32	13.54
2195	NASDAQ	MRCY	Thu, Oct 19, 2006	13.19	13.54	13.19	13.47
2194	NASDAQ	MRCY	Wed, Oct 18, 2006	12.88	13.30	12.88	13.22
2193	NASDAQ	MRCY	Tue, Oct 17, 2006	12.19	12.87	12.19	12.87
2192	NASDAQ	MRCY	Mon, Oct 16, 2006	12.15	12.40	12.09	12.28
2191	NASDAQ	MRCY	Fri, Oct 13, 2006	12.06	12.23	11.99	12.11
2190	NASDAQ	MRCY	Thu, Oct 12, 2006	11.70	12.26	11.70	12.09
2189	NASDAQ	MRCY	Wed, Oct 11, 2006	11.50	11.75	11.36	11.70
2188	NASDAQ	MRCY	Tue, Oct 10, 2006	11.85	11.99	11.51	11.51
2187	NASDAQ	MRCY	Mon, Oct 9, 2006	11.97	12.03	11.80	11.88
2186	NASDAQ	MRCY	Fri, Oct 6, 2006	11.94	12.03	11.93	11.99
2185	NASDAQ	MRCY	Thu, Oct 5, 2006	11.99	12.13	11.97	12.00
2184	NASDAQ	MRCY	Wed, Oct 4, 2006	11.98	12.12	11.88	12.00
2183	NASDAQ	MRCY	Tue, Oct 3, 2006	11.40	12.10	11.32	11.99
2182	NASDAQ	MRCY	Mon, Oct 2, 2006	11.81	11.89	11.38	11.45
2181	NASDAQ	MRCY	Fri, Sep 29, 2006	11.96	12.00	11.75	11.85
2180	NASDAQ	MRCY	Thu, Sep 28, 2006	11.95	12.04	11.92	12.00
2179	NASDAQ	MRCY	Wed, Sep 27, 2006	11.99	12.00	11.84	11.96
2178	NASDAQ	MRCY	Tue, Sep 26, 2006	12.10	12.26	11.94	11.98
2177	NASDAQ	MRCY	Mon, Sep 25, 2006	12.21	12.28	12.06	12.15
2176	NASDAQ	MRCY	Fri, Sep 22, 2006	12.36	12.47	12.05	12.15
2175	NASDAQ	MRCY	Thu, Sep 21, 2006	12.54	12.83	12.37	12.42
2174	NASDAQ	MRCY	Wed, Sep 20, 2006	12.49	12.66	12.49	12.58
2173	NASDAQ	MRCY	Tue, Sep 19, 2006	12.57	12.61	12.27	12.45
2172	NASDAQ	MRCY	Mon, Sep 18, 2006	12.46	12.64	12.34	12.60
2171	NASDAQ	MRCY	Fri, Sep 15, 2006	12.48	12.62	12.35	12.50
2170	NASDAQ	MRCY	Thu, Sep 14, 2006	12.32	12.50	12.24	12.44
2169	NASDAQ	MRCY	Wed, Sep 13, 2006	12.26	12.32	12.22	12.31
2168	NASDAQ	MRCY	Tue, Sep 12, 2006	12.18	12.35	12.14	12.30
2167	NASDAQ	MRCY	Mon, Sep 11, 2006	12.03	12.24	12.00	12.22
2166	NASDAQ	MRCY	Fri, Sep 8, 2006	11.92	12.26	11.90	12.11
2165	NASDAQ	MRCY	Thu, Sep 7, 2006	12.12	12.20	11.82	11.86
2164	NASDAQ	MRCY	Wed, Sep 6, 2006	12.27	12.35	12.15	12.15
2163	NASDAQ	MRCY	Tue, Sep 5, 2006	12.31	12.48	12.30	12.35
2162	NASDAQ	MRCY	Fri, Sep 1, 2006	12.51	12.64	12.34	12.34
2161	NASDAQ	MRCY	Thu, Aug 31, 2006	12.51	12.56	12.34	12.42
2160	NASDAQ	MRCY	Wed, Aug 30, 2006	12.18	12.52	12.16	12.46
2159	NASDAQ	MRCY	Tue, Aug 29, 2006	12.32	12.33	12.14	12.21
2158	NASDAQ	MRCY	Mon, Aug 28, 2006	12.22	12.39	12.19	12.34
2157	NASDAQ	MRCY	Fri, Aug 25, 2006	12.02	12.33	12.02	12.25
2156	NASDAQ	MRCY	Thu, Aug 24, 2006	12.26	12.33	12.03	12.07
2155	NASDAQ	MRCY	Wed, Aug 23, 2006	12.35	12.50	12.20	12.27
2154	NASDAQ	MRCY	Tue, Aug 22, 2006	12.28	12.50	12.28	12.38
2153	NASDAQ	MRCY	Mon, Aug 21, 2006	12.45	12.47	12.29	12.32
2152	NASDAQ	MRCY	Fri, Aug 18, 2006	12.54	12.54	12.29	12.46
2151	NASDAQ	MRCY	Thu, Aug 17, 2006	12.61	12.66	12.45	12.50
2150	NASDAQ	MRCY	Wed, Aug 16, 2006	12.48	12.62	12.37	12.56
2149	NASDAQ	MRCY	Tue, Aug 15, 2006	12.41	12.49	12.30	12.41
2148	NASDAQ	MRCY	Mon, Aug 14, 2006	12.50	12.68	12.31	12.37
2147	NASDAQ	MRCY	Fri, Aug 11, 2006	13.08	13.08	12.42	12.47
2146	NASDAQ	MRCY	Thu, Aug 10, 2006	12.86	13.21	12.78	13.06
2145	NASDAQ	MRCY	Wed, Aug 9, 2006	12.81	13.15	12.81	12.93
2144	NASDAQ	MRCY	Tue, Aug 8, 2006	13.14	13.15	12.75	12.80
2143	NASDAQ	MRCY	Mon, Aug 7, 2006	13.17	13.19	12.94	13.08
2142	NASDAQ	MRCY	Fri, Aug 4, 2006	13.10	13.41	13.00	13.23
2141	NASDAQ	MRCY	Thu, Aug 3, 2006	13.08	13.25	13.08	13.19
2140	NASDAQ	MRCY	Wed, Aug 2, 2006	13.23	13.25	13.15	13.15
2139	NASDAQ	MRCY	Tue, Aug 1, 2006	13.33	13.35	13.05	13.16
2138	NASDAQ	MRCY	Mon, Jul 31, 2006	12.98	13.65	12.90	13.44
2137	NASDAQ	MRCY	Fri, Jul 28, 2006	13.50	13.86	12.96	13.01
2136	NASDAQ	MRCY	Thu, Jul 27, 2006	14.05	14.35	13.88	13.97
2135	NASDAQ	MRCY	Wed, Jul 26, 2006	14.15	14.48	14.00	14.03
2134	NASDAQ	MRCY	Tue, Jul 25, 2006	14.00	14.23	13.73	14.13
2133	NASDAQ	MRCY	Mon, Jul 24, 2006	14.07	14.24	13.93	14.02
2132	NASDAQ	MRCY	Fri, Jul 21, 2006	14.28	14.36	13.78	14.00
2131	NASDAQ	MRCY	Thu, Jul 20, 2006	14.50	14.61	14.29	14.33
2130	NASDAQ	MRCY	Wed, Jul 19, 2006	14.10	14.68	14.03	14.53
2129	NASDAQ	MRCY	Tue, Jul 18, 2006	13.90	14.22	13.86	14.12
2128	NASDAQ	MRCY	Mon, Jul 17, 2006	13.63	14.00	13.37	13.85
2127	NASDAQ	MRCY	Fri, Jul 14, 2006	13.60	13.82	13.23	13.60
2126	NASDAQ	MRCY	Thu, Jul 13, 2006	13.92	14.02	13.62	13.63
2125	NASDAQ	MRCY	Wed, Jul 12, 2006	14.54	14.55	13.93	13.94
2124	NASDAQ	MRCY	Tue, Jul 11, 2006	14.36	14.62	14.35	14.60
2123	NASDAQ	MRCY	Mon, Jul 10, 2006	14.60	14.79	14.35	14.42
2122	NASDAQ	MRCY	Fri, Jul 7, 2006	14.91	14.91	14.51	14.63
2121	NASDAQ	MRCY	Thu, Jul 6, 2006	15.10	15.10	14.83	14.96
2120	NASDAQ	MRCY	Wed, Jul 5, 2006	15.37	15.45	14.86	14.99
2119	NASDAQ	MRCY	Mon, Jul 3, 2006	15.33	15.57	15.32	15.41
2118	NASDAQ	MRCY	Fri, Jun 30, 2006	15.40	15.61	14.87	15.39
2117	NASDAQ	MRCY	Thu, Jun 29, 2006	14.90	15.35	14.89	15.35
2116	NASDAQ	MRCY	Wed, Jun 28, 2006	15.07	15.19	14.50	14.90
2115	NASDAQ	MRCY	Tue, Jun 27, 2006	15.18	15.29	14.96	15.09
2114	NASDAQ	MRCY	Mon, Jun 26, 2006	14.99	15.39	14.99	15.22
2113	NASDAQ	MRCY	Fri, Jun 23, 2006	14.83	15.24	14.74	15.01
2112	NASDAQ	MRCY	Thu, Jun 22, 2006	14.93	14.94	14.70	14.81
2111	NASDAQ	MRCY	Wed, Jun 21, 2006	14.70	15.08	14.70	14.93
2110	NASDAQ	MRCY	Tue, Jun 20, 2006	14.91	15.03	14.66	14.75
2109	NASDAQ	MRCY	Mon, Jun 19, 2006	14.99	15.07	14.85	14.95
2108	NASDAQ	MRCY	Fri, Jun 16, 2006	15.10	15.25	14.97	15.01
2107	NASDAQ	MRCY	Thu, Jun 15, 2006	15.00	15.23	14.95	15.14
2106	NASDAQ	MRCY	Wed, Jun 14, 2006	15.06	15.21	14.95	14.98
2105	NASDAQ	MRCY	Tue, Jun 13, 2006	15.10	15.83	15.09	15.11
2104	NASDAQ	MRCY	Mon, Jun 12, 2006	15.36	15.48	15.10	15.16
2103	NASDAQ	MRCY	Fri, Jun 9, 2006	15.42	15.52	15.20	15.40
2102	NASDAQ	MRCY	Thu, Jun 8, 2006	15.15	15.49	15.06	15.45
2101	NASDAQ	MRCY	Wed, Jun 7, 2006	16.04	16.05	15.20	15.23
2100	NASDAQ	MRCY	Tue, Jun 6, 2006	15.96	16.18	15.82	16.07
2099	NASDAQ	MRCY	Mon, Jun 5, 2006	16.23	16.46	15.90	15.91
2098	NASDAQ	MRCY	Fri, Jun 2, 2006	16.43	16.64	16.19	16.27
2097	NASDAQ	MRCY	Thu, Jun 1, 2006	16.34	16.45	16.20	16.36
2096	NASDAQ	MRCY	Wed, May 31, 2006	16.30	16.78	16.30	16.42
2095	NASDAQ	MRCY	Tue, May 30, 2006	16.82	16.82	16.29	16.32
2094	NASDAQ	MRCY	Fri, May 26, 2006	16.85	17.00	16.71	16.86
2093	NASDAQ	MRCY	Thu, May 25, 2006	16.75	16.86	16.32	16.80
2092	NASDAQ	MRCY	Wed, May 24, 2006	16.48	16.72	16.18	16.64
2091	NASDAQ	MRCY	Tue, May 23, 2006	16.96	16.97	16.45	16.50
2090	NASDAQ	MRCY	Mon, May 22, 2006	17.14	17.22	16.85	16.87
2089	NASDAQ	MRCY	Fri, May 19, 2006	17.13	17.35	17.10	17.15
2088	NASDAQ	MRCY	Thu, May 18, 2006	17.37	17.48	17.15	17.15
2087	NASDAQ	MRCY	Wed, May 17, 2006	17.31	17.77	17.23	17.30
2086	NASDAQ	MRCY	Tue, May 16, 2006	17.51	17.54	17.35	17.41
2085	NASDAQ	MRCY	Mon, May 15, 2006	17.66	17.78	17.44	17.55
2084	NASDAQ	MRCY	Fri, May 12, 2006	17.86	17.87	17.62	17.75
2083	NASDAQ	MRCY	Thu, May 11, 2006	17.99	18.04	17.77	17.85
2082	NASDAQ	MRCY	Wed, May 10, 2006	17.88	18.06	17.83	18.00
2081	NASDAQ	MRCY	Tue, May 9, 2006	18.00	18.00	17.81	17.92
2080	NASDAQ	MRCY	Mon, May 8, 2006	18.17	18.26	17.92	18.01
2079	NASDAQ	MRCY	Fri, May 5, 2006	18.53	18.74	18.17	18.24
2078	NASDAQ	MRCY	Thu, May 4, 2006	18.36	18.54	18.01	18.52
2077	NASDAQ	MRCY	Wed, May 3, 2006	18.06	18.41	17.87	18.31
2076	NASDAQ	MRCY	Tue, May 2, 2006	18.39	18.44	17.92	18.00
2075	NASDAQ	MRCY	Mon, May 1, 2006	19.09	19.10	18.16	18.41
2074	NASDAQ	MRCY	Fri, Apr 28, 2006	17.29	19.08	17.03	19.06
2073	NASDAQ	MRCY	Thu, Apr 27, 2006	18.08	18.50	17.96	18.09
2072	NASDAQ	MRCY	Wed, Apr 26, 2006	17.97	18.16	17.90	18.04
2071	NASDAQ	MRCY	Tue, Apr 25, 2006	17.94	18.08	17.75	18.00
2070	NASDAQ	MRCY	Mon, Apr 24, 2006	17.95	17.95	17.69	17.87
2069	NASDAQ	MRCY	Fri, Apr 21, 2006	18.20	18.20	17.81	17.89
2068	NASDAQ	MRCY	Thu, Apr 20, 2006	18.03	18.20	17.88	18.12
2067	NASDAQ	MRCY	Wed, Apr 19, 2006	18.10	18.25	17.80	18.08
2066	NASDAQ	MRCY	Tue, Apr 18, 2006	17.71	18.09	17.70	18.08
2065	NASDAQ	MRCY	Mon, Apr 17, 2006	17.56	17.72	17.46	17.62
2064	NASDAQ	MRCY	Thu, Apr 13, 2006	17.81	17.82	17.45	17.66
2063	NASDAQ	MRCY	Wed, Apr 12, 2006	17.53	17.89	17.50	17.81
2062	NASDAQ	MRCY	Tue, Apr 11, 2006	18.01	18.09	17.41	17.53
2061	NASDAQ	MRCY	Mon, Apr 10, 2006	18.18	18.28	17.72	18.01
2060	NASDAQ	MRCY	Fri, Apr 7, 2006	16.93	18.34	16.79	18.07
2059	NASDAQ	MRCY	Thu, Apr 6, 2006	16.22	16.81	16.21	16.75
2058	NASDAQ	MRCY	Wed, Apr 5, 2006	15.57	16.70	15.36	16.17
2057	NASDAQ	MRCY	Tue, Apr 4, 2006	16.30	16.45	16.15	16.44
2056	NASDAQ	MRCY	Mon, Apr 3, 2006	16.15	16.35	16.00	16.27
2055	NASDAQ	MRCY	Fri, Mar 31, 2006	16.28	16.34	16.16	16.20
2054	NASDAQ	MRCY	Thu, Mar 30, 2006	16.24	16.47	16.10	16.20
2053	NASDAQ	MRCY	Wed, Mar 29, 2006	16.15	16.25	16.04	16.19
2052	NASDAQ	MRCY	Tue, Mar 28, 2006	16.13	16.25	16.04	16.08
2051	NASDAQ	MRCY	Mon, Mar 27, 2006	16.22	16.28	16.00	16.08
2050	NASDAQ	MRCY	Fri, Mar 24, 2006	16.28	16.34	16.02	16.11
2049	NASDAQ	MRCY	Thu, Mar 23, 2006	16.20	16.24	16.00	16.20
2048	NASDAQ	MRCY	Wed, Mar 22, 2006	15.92	16.21	15.92	16.15
2047	NASDAQ	MRCY	Tue, Mar 21, 2006	16.13	16.33	15.93	15.94
2046	NASDAQ	MRCY	Mon, Mar 20, 2006	16.13	16.34	16.01	16.08
2045	NASDAQ	MRCY	Fri, Mar 17, 2006	16.31	16.33	16.00	16.10
2044	NASDAQ	MRCY	Thu, Mar 16, 2006	16.34	16.45	16.13	16.26
2043	NASDAQ	MRCY	Wed, Mar 15, 2006	16.25	16.29	16.05	16.29
2042	NASDAQ	MRCY	Tue, Mar 14, 2006	16.25	16.31	15.99	16.20
2041	NASDAQ	MRCY	Mon, Mar 13, 2006	16.12	16.60	15.95	16.15
2040	NASDAQ	MRCY	Fri, Mar 10, 2006	15.92	16.25	15.88	16.03
2039	NASDAQ	MRCY	Thu, Mar 9, 2006	16.24	16.33	15.95	15.97
2038	NASDAQ	MRCY	Wed, Mar 8, 2006	16.45	16.45	16.10	16.17
2037	NASDAQ	MRCY	Tue, Mar 7, 2006	16.56	16.65	16.20	16.39
2036	NASDAQ	MRCY	Mon, Mar 6, 2006	16.70	16.92	16.55	16.61
2035	NASDAQ	MRCY	Fri, Mar 3, 2006	17.00	17.16	16.70	16.71
2034	NASDAQ	MRCY	Thu, Mar 2, 2006	17.30	17.42	16.96	17.00
2033	NASDAQ	MRCY	Wed, Mar 1, 2006	17.33	17.41	17.14	17.41
2032	NASDAQ	MRCY	Tue, Feb 28, 2006	17.50	17.56	17.19	17.24
2031	NASDAQ	MRCY	Mon, Feb 27, 2006	17.00	17.61	17.00	17.49
2030	NASDAQ	MRCY	Fri, Feb 24, 2006	17.16	17.18	17.00	17.02
2029	NASDAQ	MRCY	Thu, Feb 23, 2006	17.01	17.20	17.00	17.12
2028	NASDAQ	MRCY	Wed, Feb 22, 2006	17.18	17.19	16.91	17.09
2027	NASDAQ	MRCY	Tue, Feb 21, 2006	17.22	17.31	17.00	17.10
2026	NASDAQ	MRCY	Fri, Feb 17, 2006	17.31	17.39	17.12	17.25
2025	NASDAQ	MRCY	Thu, Feb 16, 2006	17.07	17.39	17.00	17.21
2024	NASDAQ	MRCY	Wed, Feb 15, 2006	17.04	17.28	16.79	17.10
2023	NASDAQ	MRCY	Tue, Feb 14, 2006	16.92	17.33	16.92	17.11
2022	NASDAQ	MRCY	Mon, Feb 13, 2006	17.88	17.99	16.91	16.97
2021	NASDAQ	MRCY	Fri, Feb 10, 2006	18.19	18.23	17.89	17.96
2020	NASDAQ	MRCY	Thu, Feb 9, 2006	18.55	18.55	18.19	18.23
2019	NASDAQ	MRCY	Wed, Feb 8, 2006	18.31	18.58	18.31	18.46
2018	NASDAQ	MRCY	Tue, Feb 7, 2006	18.72	18.75	18.29	18.37
2017	NASDAQ	MRCY	Mon, Feb 6, 2006	18.60	18.73	18.50	18.67
2016	NASDAQ	MRCY	Fri, Feb 3, 2006	18.95	18.99	18.50	18.62
2015	NASDAQ	MRCY	Thu, Feb 2, 2006	19.27	19.38	18.73	18.89
2014	NASDAQ	MRCY	Wed, Feb 1, 2006	19.36	19.50	18.90	19.27
2013	NASDAQ	MRCY	Tue, Jan 31, 2006	18.86	19.46	18.78	19.36
2012	NASDAQ	MRCY	Mon, Jan 30, 2006	19.23	19.51	18.50	18.81
2011	NASDAQ	MRCY	Fri, Jan 27, 2006	16.47	19.75	16.30	19.54
2010	NASDAQ	MRCY	Thu, Jan 26, 2006	21.03	21.05	20.76	20.97
2009	NASDAQ	MRCY	Wed, Jan 25, 2006	21.11	21.11	20.60	21.03
2008	NASDAQ	MRCY	Tue, Jan 24, 2006	20.42	21.14	20.42	20.84
2007	NASDAQ	MRCY	Mon, Jan 23, 2006	20.27	20.55	20.25	20.48
2006	NASDAQ	MRCY	Fri, Jan 20, 2006	20.60	20.63	20.25	20.32
2005	NASDAQ	MRCY	Thu, Jan 19, 2006	20.07	20.55	20.03	20.51
2004	NASDAQ	MRCY	Wed, Jan 18, 2006	20.09	20.23	19.98	20.09
2003	NASDAQ	MRCY	Tue, Jan 17, 2006	20.40	20.46	20.15	20.29
2002	NASDAQ	MRCY	Fri, Jan 13, 2006	19.71	20.43	19.63	20.34
2001	NASDAQ	MRCY	Thu, Jan 12, 2006	19.48	19.71	19.38	19.66
2000	NASDAQ	MRCY	Wed, Jan 11, 2006	19.70	19.70	19.40	19.51
1999	NASDAQ	MRCY	Tue, Jan 10, 2006	19.70	19.82	19.59	19.74
1998	NASDAQ	MRCY	Mon, Jan 9, 2006	19.70	19.82	19.51	19.70
1997	NASDAQ	MRCY	Fri, Jan 6, 2006	19.25	19.73	19.25	19.70
1996	NASDAQ	MRCY	Thu, Jan 5, 2006	20.10	20.10	19.30	19.34
1995	NASDAQ	MRCY	Wed, Jan 4, 2006	20.30	20.36	19.95	20.06
1994	NASDAQ	MRCY	Tue, Jan 3, 2006	20.62	20.75	20.16	20.24
1993	NASDAQ	MRCY	Fri, Dec 30, 2005	20.78	20.80	20.50	20.63
1992	NASDAQ	MRCY	Thu, Dec 29, 2005	21.08	21.08	20.76	20.80
1991	NASDAQ	MRCY	Wed, Dec 28, 2005	20.94	21.25	20.94	20.96
1990	NASDAQ	MRCY	Tue, Dec 27, 2005	21.21	21.42	20.92	20.99
1989	NASDAQ	MRCY	Fri, Dec 23, 2005	21.17	21.39	21.04	21.29
1988	NASDAQ	MRCY	Thu, Dec 22, 2005	21.18	21.39	20.95	21.02
1987	NASDAQ	MRCY	Wed, Dec 21, 2005	21.17	21.26	20.95	21.26
1986	NASDAQ	MRCY	Tue, Dec 20, 2005	21.08	21.10	20.85	21.08
1985	NASDAQ	MRCY	Mon, Dec 19, 2005	20.88	21.06	20.80	20.94
1984	NASDAQ	MRCY	Fri, Dec 16, 2005	21.05	21.24	20.86	20.89
1983	NASDAQ	MRCY	Thu, Dec 15, 2005	21.20	21.30	21.00	21.00
1982	NASDAQ	MRCY	Wed, Dec 14, 2005	21.13	21.32	21.10	21.23
1981	NASDAQ	MRCY	Tue, Dec 13, 2005	21.45	21.70	21.00	21.22
1980	NASDAQ	MRCY	Mon, Dec 12, 2005	21.57	21.79	21.53	21.61
1979	NASDAQ	MRCY	Fri, Dec 9, 2005	21.39	21.87	21.32	21.66
1978	NASDAQ	MRCY	Thu, Dec 8, 2005	20.76	21.52	20.75	21.52
1977	NASDAQ	MRCY	Wed, Dec 7, 2005	20.34	20.93	20.23	20.82
1976	NASDAQ	MRCY	Tue, Dec 6, 2005	19.94	20.35	19.94	20.29
1975	NASDAQ	MRCY	Mon, Dec 5, 2005	20.11	20.20	19.90	20.00
1974	NASDAQ	MRCY	Fri, Dec 2, 2005	20.13	20.25	19.91	20.06
1973	NASDAQ	MRCY	Thu, Dec 1, 2005	20.23	20.23	19.96	20.03
1972	NASDAQ	MRCY	Wed, Nov 30, 2005	19.34	20.43	19.21	19.98
1971	NASDAQ	MRCY	Tue, Nov 29, 2005	19.41	19.68	19.10	19.32
1970	NASDAQ	MRCY	Mon, Nov 28, 2005	18.48	19.41	18.43	19.32
1969	NASDAQ	MRCY	Fri, Nov 25, 2005	18.36	18.57	18.36	18.55
1968	NASDAQ	MRCY	Wed, Nov 23, 2005	18.68	18.77	18.36	18.36
1967	NASDAQ	MRCY	Tue, Nov 22, 2005	18.91	19.00	18.70	18.72
1966	NASDAQ	MRCY	Mon, Nov 21, 2005	19.05	19.15	18.83	18.94
1965	NASDAQ	MRCY	Fri, Nov 18, 2005	19.29	19.29	19.04	19.05
1964	NASDAQ	MRCY	Thu, Nov 17, 2005	19.08	19.28	19.02	19.08
1963	NASDAQ	MRCY	Wed, Nov 16, 2005	19.78	19.93	19.02	19.02
1962	NASDAQ	MRCY	Tue, Nov 15, 2005	19.90	20.13	19.74	19.81
1961	NASDAQ	MRCY	Mon, Nov 14, 2005	19.70	20.09	19.59	19.90
1960	NASDAQ	MRCY	Fri, Nov 11, 2005	19.95	20.04	19.66	19.72
1959	NASDAQ	MRCY	Thu, Nov 10, 2005	20.02	20.14	19.79	20.00
1958	NASDAQ	MRCY	Wed, Nov 9, 2005	20.52	20.55	20.02	20.02
1957	NASDAQ	MRCY	Tue, Nov 8, 2005	20.66	20.72	20.32	20.49
1956	NASDAQ	MRCY	Mon, Nov 7, 2005	20.75	21.06	20.57	20.83
1955	NASDAQ	MRCY	Fri, Nov 4, 2005	20.32	20.88	20.22	20.65
1954	NASDAQ	MRCY	Thu, Nov 3, 2005	20.89	20.90	20.30	20.33
1953	NASDAQ	MRCY	Wed, Nov 2, 2005	19.05	20.76	18.97	20.73
1952	NASDAQ	MRCY	Tue, Nov 1, 2005	19.04	19.09	18.66	19.08
1951	NASDAQ	MRCY	Mon, Oct 31, 2005	18.51	19.02	18.29	18.99
1950	NASDAQ	MRCY	Fri, Oct 28, 2005	17.55	18.73	17.49	18.39
1949	NASDAQ	MRCY	Thu, Oct 27, 2005	18.31	18.40	17.45	17.53
1948	NASDAQ	MRCY	Wed, Oct 26, 2005	18.00	18.77	17.77	18.31
1947	NASDAQ	MRCY	Tue, Oct 25, 2005	17.81	18.10	17.61	17.95
1946	NASDAQ	MRCY	Mon, Oct 24, 2005	18.00	18.09	17.62	17.78
1945	NASDAQ	MRCY	Fri, Oct 21, 2005	19.61	20.00	17.66	18.09
1944	NASDAQ	MRCY	Thu, Oct 20, 2005	26.80	26.80	26.08	26.19
1943	NASDAQ	MRCY	Wed, Oct 19, 2005	25.90	26.76	25.88	26.73
1942	NASDAQ	MRCY	Tue, Oct 18, 2005	26.40	26.49	25.92	26.01
1941	NASDAQ	MRCY	Mon, Oct 17, 2005	25.90	26.39	25.90	26.37
1940	NASDAQ	MRCY	Fri, Oct 14, 2005	25.73	25.93	25.46	25.93
1939	NASDAQ	MRCY	Thu, Oct 13, 2005	25.47	25.82	25.32	25.46
1938	NASDAQ	MRCY	Wed, Oct 12, 2005	25.24	25.62	25.21	25.34
1937	NASDAQ	MRCY	Tue, Oct 11, 2005	25.61	25.92	25.25	25.34
1936	NASDAQ	MRCY	Mon, Oct 10, 2005	25.49	25.73	25.20	25.48
1935	NASDAQ	MRCY	Fri, Oct 7, 2005	25.21	25.38	25.10	25.33
1934	NASDAQ	MRCY	Thu, Oct 6, 2005	25.11	25.56	25.01	25.34
1933	NASDAQ	MRCY	Wed, Oct 5, 2005	25.78	25.82	25.12	25.12
1932	NASDAQ	MRCY	Tue, Oct 4, 2005	26.46	26.46	25.72	25.89
1931	NASDAQ	MRCY	Mon, Oct 3, 2005	26.35	26.49	26.10	26.30
1930	NASDAQ	MRCY	Fri, Sep 30, 2005	26.70	26.70	25.94	26.25
1929	NASDAQ	MRCY	Thu, Sep 29, 2005	26.69	26.70	26.16	26.70
1928	NASDAQ	MRCY	Wed, Sep 28, 2005	26.42	26.90	26.36	26.56
1927	NASDAQ	MRCY	Tue, Sep 27, 2005	26.31	26.65	25.90	26.43
1926	NASDAQ	MRCY	Mon, Sep 26, 2005	26.50	26.72	26.05	26.20
1925	NASDAQ	MRCY	Fri, Sep 23, 2005	26.02	26.56	25.85	26.35
1924	NASDAQ	MRCY	Thu, Sep 22, 2005	25.51	26.24	25.35	25.82
1923	NASDAQ	MRCY	Wed, Sep 21, 2005	26.00	26.09	25.37	25.37
1922	NASDAQ	MRCY	Tue, Sep 20, 2005	26.35	26.67	25.88	25.94
1921	NASDAQ	MRCY	Mon, Sep 19, 2005	26.42	26.50	26.04	26.22
1920	NASDAQ	MRCY	Fri, Sep 16, 2005	26.51	26.90	26.27	26.49
1919	NASDAQ	MRCY	Thu, Sep 15, 2005	25.56	26.38	25.48	26.38
1918	NASDAQ	MRCY	Wed, Sep 14, 2005	25.85	26.10	25.37	25.50
1917	NASDAQ	MRCY	Tue, Sep 13, 2005	26.30	26.30	25.60	25.80
1916	NASDAQ	MRCY	Mon, Sep 12, 2005	25.81	26.40	25.54	26.24
1915	NASDAQ	MRCY	Fri, Sep 9, 2005	25.51	25.91	25.35	25.75
1914	NASDAQ	MRCY	Thu, Sep 8, 2005	25.03	25.89	25.03	25.50
1913	NASDAQ	MRCY	Wed, Sep 7, 2005	24.94	25.12	24.87	25.04
1912	NASDAQ	MRCY	Tue, Sep 6, 2005	25.38	25.38	24.84	24.97
1911	NASDAQ	MRCY	Fri, Sep 2, 2005	25.84	25.91	25.17	25.25
1910	NASDAQ	MRCY	Thu, Sep 1, 2005	26.00	26.13	25.37	25.76
1909	NASDAQ	MRCY	Wed, Aug 31, 2005	25.52	26.31	25.14	26.13
1908	NASDAQ	MRCY	Tue, Aug 30, 2005	25.85	25.85	25.10	25.58
1907	NASDAQ	MRCY	Mon, Aug 29, 2005	26.01	26.07	25.65	25.80
1906	NASDAQ	MRCY	Fri, Aug 26, 2005	26.91	26.99	25.97	26.00
1905	NASDAQ	MRCY	Thu, Aug 25, 2005	26.32	27.00	26.32	26.88
1904	NASDAQ	MRCY	Wed, Aug 24, 2005	25.62	26.53	25.62	26.31
1903	NASDAQ	MRCY	Tue, Aug 23, 2005	26.16	26.32	25.65	25.65
1902	NASDAQ	MRCY	Mon, Aug 22, 2005	26.07	26.32	26.02	26.18
1901	NASDAQ	MRCY	Fri, Aug 19, 2005	26.25	26.38	26.00	26.17
1900	NASDAQ	MRCY	Thu, Aug 18, 2005	26.44	26.44	26.02	26.29
1899	NASDAQ	MRCY	Wed, Aug 17, 2005	26.26	26.81	26.26	26.37
1898	NASDAQ	MRCY	Tue, Aug 16, 2005	26.81	27.00	26.26	26.36
1897	NASDAQ	MRCY	Mon, Aug 15, 2005	26.50	27.05	26.50	26.94
1896	NASDAQ	MRCY	Fri, Aug 12, 2005	26.95	27.15	26.50	26.75
1895	NASDAQ	MRCY	Thu, Aug 11, 2005	26.74	27.17	26.74	27.01
1894	NASDAQ	MRCY	Wed, Aug 10, 2005	26.84	27.03	26.67	26.86
1893	NASDAQ	MRCY	Tue, Aug 9, 2005	26.99	26.99	26.41	26.64
1892	NASDAQ	MRCY	Mon, Aug 8, 2005	26.61	26.90	26.52	26.90
1891	NASDAQ	MRCY	Fri, Aug 5, 2005	27.24	27.27	26.50	26.50
1890	NASDAQ	MRCY	Thu, Aug 4, 2005	27.63	27.63	26.91	27.06
1889	NASDAQ	MRCY	Wed, Aug 3, 2005	27.64	27.65	27.32	27.49
1888	NASDAQ	MRCY	Tue, Aug 2, 2005	27.35	27.68	27.04	27.49
1887	NASDAQ	MRCY	Mon, Aug 1, 2005	27.75	27.91	27.08	27.21
1886	NASDAQ	MRCY	Fri, Jul 29, 2005	27.34	28.02	27.30	27.70
1885	NASDAQ	MRCY	Thu, Jul 28, 2005	27.50	28.26	26.02	27.67
1884	NASDAQ	MRCY	Wed, Jul 27, 2005	29.40	29.72	29.23	29.67
1883	NASDAQ	MRCY	Tue, Jul 26, 2005	29.24	29.46	28.98	29.36
1882	NASDAQ	MRCY	Mon, Jul 25, 2005	29.34	29.63	28.98	28.99
1881	NASDAQ	MRCY	Fri, Jul 22, 2005	29.25	29.36	28.82	29.27
1880	NASDAQ	MRCY	Thu, Jul 21, 2005	29.73	29.73	29.11	29.18
1879	NASDAQ	MRCY	Wed, Jul 20, 2005	29.49	29.72	29.30	29.70
1878	NASDAQ	MRCY	Tue, Jul 19, 2005	29.62	29.67	29.32	29.56
1877	NASDAQ	MRCY	Mon, Jul 18, 2005	29.79	29.79	29.16	29.31
1876	NASDAQ	MRCY	Fri, Jul 15, 2005	29.36	29.71	29.22	29.62
1875	NASDAQ	MRCY	Thu, Jul 14, 2005	29.38	29.81	29.16	29.58
1874	NASDAQ	MRCY	Wed, Jul 13, 2005	29.18	29.18	28.77	29.16
1873	NASDAQ	MRCY	Tue, Jul 12, 2005	29.19	29.47	28.78	29.18
1872	NASDAQ	MRCY	Mon, Jul 11, 2005	29.07	29.49	28.86	29.04
1871	NASDAQ	MRCY	Fri, Jul 8, 2005	28.44	29.09	28.28	29.04
1870	NASDAQ	MRCY	Thu, Jul 7, 2005	27.87	28.40	27.87	28.40
1869	NASDAQ	MRCY	Wed, Jul 6, 2005	27.94	28.12	27.78	28.04
1868	NASDAQ	MRCY	Tue, Jul 5, 2005	27.73	28.25	27.43	27.95
1867	NASDAQ	MRCY	Fri, Jul 1, 2005	27.48	27.65	27.35	27.61
1866	NASDAQ	MRCY	Thu, Jun 30, 2005	28.32	28.36	27.37	27.42
1865	NASDAQ	MRCY	Wed, Jun 29, 2005	27.90	28.30	27.76	28.26
1864	NASDAQ	MRCY	Tue, Jun 28, 2005	27.65	27.95	27.36	27.86
1863	NASDAQ	MRCY	Mon, Jun 27, 2005	27.49	27.59	27.12	27.43
1862	NASDAQ	MRCY	Fri, Jun 24, 2005	28.12	28.34	27.38	27.51
1861	NASDAQ	MRCY	Thu, Jun 23, 2005	28.83	29.15	28.16	28.16
1860	NASDAQ	MRCY	Wed, Jun 22, 2005	28.58	29.03	28.38	28.65
1859	NASDAQ	MRCY	Tue, Jun 21, 2005	28.20	28.80	28.20	28.65
1858	NASDAQ	MRCY	Mon, Jun 20, 2005	28.90	28.91	28.24	28.24
1857	NASDAQ	MRCY	Fri, Jun 17, 2005	29.30	29.30	28.29	28.99
1856	NASDAQ	MRCY	Thu, Jun 16, 2005	28.82	29.24	28.62	29.24
1855	NASDAQ	MRCY	Wed, Jun 15, 2005	28.80	28.96	27.94	28.93
1854	NASDAQ	MRCY	Tue, Jun 14, 2005	29.19	29.33	28.43	28.93
1853	NASDAQ	MRCY	Mon, Jun 13, 2005	28.82	29.32	28.80	29.26
1852	NASDAQ	MRCY	Fri, Jun 10, 2005	29.07	29.10	28.55	28.96
1851	NASDAQ	MRCY	Thu, Jun 9, 2005	28.87	29.20	28.41	29.00
1850	NASDAQ	MRCY	Wed, Jun 8, 2005	28.51	29.00	28.47	28.76
1849	NASDAQ	MRCY	Tue, Jun 7, 2005	29.33	29.77	28.43	28.44
1848	NASDAQ	MRCY	Mon, Jun 6, 2005	28.63	29.33	28.41	29.30
1847	NASDAQ	MRCY	Fri, Jun 3, 2005	28.97	29.07	28.56	28.63
1846	NASDAQ	MRCY	Thu, Jun 2, 2005	28.98	29.20	28.85	29.01
1845	NASDAQ	MRCY	Wed, Jun 1, 2005	29.01	29.40	28.43	28.94
1844	NASDAQ	MRCY	Tue, May 31, 2005	28.29	28.90	28.29	28.90
1843	NASDAQ	MRCY	Fri, May 27, 2005	28.58	28.63	28.26	28.42
1842	NASDAQ	MRCY	Thu, May 26, 2005	27.87	28.58	27.85	28.57
1841	NASDAQ	MRCY	Wed, May 25, 2005	27.91	28.14	27.70	27.73
1840	NASDAQ	MRCY	Tue, May 24, 2005	28.14	28.28	27.93	28.10
1839	NASDAQ	MRCY	Mon, May 23, 2005	28.00	28.60	27.95	28.28
1838	NASDAQ	MRCY	Fri, May 20, 2005	28.07	28.11	27.86	28.11
1837	NASDAQ	MRCY	Thu, May 19, 2005	28.03	28.10	27.80	28.05
1836	NASDAQ	MRCY	Wed, May 18, 2005	27.12	28.15	27.12	27.99
1835	NASDAQ	MRCY	Tue, May 17, 2005	26.96	27.30	26.52	27.25
1834	NASDAQ	MRCY	Mon, May 16, 2005	26.85	27.38	26.66	27.13
1833	NASDAQ	MRCY	Fri, May 13, 2005	26.62	27.01	26.26	26.73
1832	NASDAQ	MRCY	Thu, May 12, 2005	26.62	26.87	26.42	26.72
1831	NASDAQ	MRCY	Wed, May 11, 2005	26.54	26.91	26.01	26.70
1830	NASDAQ	MRCY	Tue, May 10, 2005	26.60	27.01	26.26	26.37
1829	NASDAQ	MRCY	Mon, May 9, 2005	27.02	27.18	26.67	26.70
1828	NASDAQ	MRCY	Fri, May 6, 2005	26.92	27.26	26.88	27.12
1827	NASDAQ	MRCY	Thu, May 5, 2005	27.13	27.14	26.45	26.93
1826	NASDAQ	MRCY	Wed, May 4, 2005	26.60	27.14	26.58	27.03
1825	NASDAQ	MRCY	Tue, May 3, 2005	26.84	27.15	26.49	26.70
1824	NASDAQ	MRCY	Mon, May 2, 2005	26.45	26.95	26.20	26.82
1823	NASDAQ	MRCY	Fri, Apr 29, 2005	26.57	26.69	25.94	26.34
1822	NASDAQ	MRCY	Thu, Apr 28, 2005	26.82	27.06	26.36	26.40
1821	NASDAQ	MRCY	Wed, Apr 27, 2005	26.87	27.13	26.48	26.69
1820	NASDAQ	MRCY	Tue, Apr 26, 2005	27.13	27.30	26.49	26.50
1819	NASDAQ	MRCY	Mon, Apr 25, 2005	26.39	27.41	26.17	27.31
1818	NASDAQ	MRCY	Fri, Apr 22, 2005	26.86	27.11	26.01	26.17
1817	NASDAQ	MRCY	Thu, Apr 21, 2005	26.09	27.05	25.76	27.05
1816	NASDAQ	MRCY	Wed, Apr 20, 2005	25.16	25.74	25.06	25.53
1815	NASDAQ	MRCY	Tue, Apr 19, 2005	24.46	25.46	24.39	25.22
1814	NASDAQ	MRCY	Mon, Apr 18, 2005	24.38	24.98	24.36	24.40
1813	NASDAQ	MRCY	Fri, Apr 15, 2005	25.27	25.39	23.92	24.46
1812	NASDAQ	MRCY	Thu, Apr 14, 2005	25.88	26.05	25.26	25.30
1811	NASDAQ	MRCY	Wed, Apr 13, 2005	26.53	26.58	25.80	25.89
1810	NASDAQ	MRCY	Tue, Apr 12, 2005	26.57	26.62	26.15	26.38
1809	NASDAQ	MRCY	Mon, Apr 11, 2005	27.02	27.18	26.48	26.55
1808	NASDAQ	MRCY	Fri, Apr 8, 2005	28.36	28.41	27.02	27.20
1807	NASDAQ	MRCY	Thu, Apr 7, 2005	27.58	28.35	27.56	28.22
1806	NASDAQ	MRCY	Wed, Apr 6, 2005	27.68	28.25	27.62	27.74
1805	NASDAQ	MRCY	Tue, Apr 5, 2005	28.12	28.14	27.38	27.50
1804	NASDAQ	MRCY	Mon, Apr 4, 2005	27.91	28.21	27.52	27.96
1803	NASDAQ	MRCY	Fri, Apr 1, 2005	27.50	28.11	27.40	27.84
1802	NASDAQ	MRCY	Thu, Mar 31, 2005	27.72	27.94	27.27	27.58
1801	NASDAQ	MRCY	Wed, Mar 30, 2005	27.48	27.91	27.48	27.91
1800	NASDAQ	MRCY	Tue, Mar 29, 2005	27.97	28.21	27.39	27.51
1799	NASDAQ	MRCY	Mon, Mar 28, 2005	28.62	28.62	27.94	28.03
1798	NASDAQ	MRCY	Thu, Mar 24, 2005	27.67	28.84	27.67	28.42
1797	NASDAQ	MRCY	Wed, Mar 23, 2005	28.07	28.25	27.39	27.54
1796	NASDAQ	MRCY	Tue, Mar 22, 2005	28.22	28.70	28.12	28.27
1795	NASDAQ	MRCY	Mon, Mar 21, 2005	28.17	28.70	28.00	28.41
1794	NASDAQ	MRCY	Fri, Mar 18, 2005	28.23	28.44	28.11	28.30
1793	NASDAQ	MRCY	Thu, Mar 17, 2005	28.37	28.80	28.07	28.28
1792	NASDAQ	MRCY	Wed, Mar 16, 2005	28.37	28.97	28.37	28.57
1791	NASDAQ	MRCY	Tue, Mar 15, 2005	28.82	28.82	28.32	28.59
1790	NASDAQ	MRCY	Mon, Mar 14, 2005	28.66	28.86	28.31	28.54
1789	NASDAQ	MRCY	Fri, Mar 11, 2005	28.40	28.91	28.40	28.87
1788	NASDAQ	MRCY	Thu, Mar 10, 2005	28.39	29.11	28.26	28.65
1787	NASDAQ	MRCY	Wed, Mar 9, 2005	28.95	29.15	28.46	28.46
1786	NASDAQ	MRCY	Tue, Mar 8, 2005	29.49	29.77	29.03	29.05
1785	NASDAQ	MRCY	Mon, Mar 7, 2005	30.09	30.29	29.52	29.52
1784	NASDAQ	MRCY	Fri, Mar 4, 2005	30.09	30.47	29.73	30.09
1783	NASDAQ	MRCY	Thu, Mar 3, 2005	29.87	30.33	29.68	30.08
1782	NASDAQ	MRCY	Wed, Mar 2, 2005	29.87	30.55	29.80	29.95
1781	NASDAQ	MRCY	Tue, Mar 1, 2005	29.42	30.15	29.42	29.95
1780	NASDAQ	MRCY	Mon, Feb 28, 2005	29.69	30.20	29.19	29.43
1779	NASDAQ	MRCY	Fri, Feb 25, 2005	29.55	30.00	29.10	30.00
1778	NASDAQ	MRCY	Thu, Feb 24, 2005	29.60	29.72	28.80	29.61
1777	NASDAQ	MRCY	Wed, Feb 23, 2005	29.52	30.00	29.08	29.50
1776	NASDAQ	MRCY	Tue, Feb 22, 2005	30.09	30.43	29.42	29.42
1775	NASDAQ	MRCY	Fri, Feb 18, 2005	31.04	31.04	30.25	30.29
1774	NASDAQ	MRCY	Thu, Feb 17, 2005	30.90	31.44	30.80	30.80
1773	NASDAQ	MRCY	Wed, Feb 16, 2005	31.48	31.48	31.00	31.09
1772	NASDAQ	MRCY	Tue, Feb 15, 2005	30.73	31.67	30.73	31.37
1771	NASDAQ	MRCY	Mon, Feb 14, 2005	31.18	31.22	30.83	30.96
1770	NASDAQ	MRCY	Fri, Feb 11, 2005	30.31	31.10	30.02	31.01
1769	NASDAQ	MRCY	Thu, Feb 10, 2005	30.21	30.56	30.04	30.33
1768	NASDAQ	MRCY	Wed, Feb 9, 2005	31.38	31.59	30.22	30.31
1767	NASDAQ	MRCY	Tue, Feb 8, 2005	31.43	31.95	31.23	31.58
1766	NASDAQ	MRCY	Mon, Feb 7, 2005	31.65	31.94	31.43	31.57
1765	NASDAQ	MRCY	Fri, Feb 4, 2005	30.26	31.80	30.21	31.79
1764	NASDAQ	MRCY	Thu, Feb 3, 2005	30.74	31.11	30.40	30.48
1763	NASDAQ	MRCY	Wed, Feb 2, 2005	30.85	31.33	30.05	30.89
1762	NASDAQ	MRCY	Tue, Feb 1, 2005	31.00	31.42	30.85	31.06
1761	NASDAQ	MRCY	Mon, Jan 31, 2005	30.49	31.24	30.36	30.97
1760	NASDAQ	MRCY	Fri, Jan 28, 2005	30.10	30.60	29.89	30.29
1759	NASDAQ	MRCY	Thu, Jan 27, 2005	31.00	31.00	30.16	30.24
1758	NASDAQ	MRCY	Wed, Jan 26, 2005	30.15	31.25	30.07	31.16
1757	NASDAQ	MRCY	Tue, Jan 25, 2005	30.09	30.20	29.66	29.99
1756	NASDAQ	MRCY	Mon, Jan 24, 2005	29.99	30.39	29.76	29.82
1755	NASDAQ	MRCY	Fri, Jan 21, 2005	30.40	31.40	29.79	30.01
1754	NASDAQ	MRCY	Thu, Jan 20, 2005	29.14	30.75	28.74	29.75
1753	NASDAQ	MRCY	Wed, Jan 19, 2005	27.46	27.57	26.75	26.77
1752	NASDAQ	MRCY	Tue, Jan 18, 2005	26.55	27.82	26.50	27.47
1751	NASDAQ	MRCY	Fri, Jan 14, 2005	26.36	26.76	26.32	26.58
1750	NASDAQ	MRCY	Thu, Jan 13, 2005	27.13	27.13	26.35	26.42
1749	NASDAQ	MRCY	Wed, Jan 12, 2005	26.90	27.18	26.61	27.01
1748	NASDAQ	MRCY	Tue, Jan 11, 2005	27.32	27.49	26.92	26.92
1747	NASDAQ	MRCY	Mon, Jan 10, 2005	26.60	27.80	26.53	27.48
1746	NASDAQ	MRCY	Fri, Jan 7, 2005	27.21	27.63	26.62	26.74
1745	NASDAQ	MRCY	Thu, Jan 6, 2005	27.51	27.94	27.29	27.54
1744	NASDAQ	MRCY	Wed, Jan 5, 2005	27.95	27.98	26.43	27.29
1743	NASDAQ	MRCY	Tue, Jan 4, 2005	29.44	29.68	28.19	28.29
1742	NASDAQ	MRCY	Mon, Jan 3, 2005	29.64	29.85	29.00	29.61
1741	NASDAQ	MRCY	Fri, Dec 31, 2004	29.67	30.11	29.47	29.68
1740	NASDAQ	MRCY	Thu, Dec 30, 2004	29.45	29.93	29.45	29.76
1739	NASDAQ	MRCY	Wed, Dec 29, 2004	29.13	30.10	29.13	29.52
1738	NASDAQ	MRCY	Tue, Dec 28, 2004	29.32	29.64	29.04	29.10
1737	NASDAQ	MRCY	Mon, Dec 27, 2004	29.39	29.94	29.35	29.39
1736	NASDAQ	MRCY	Thu, Dec 23, 2004	30.07	30.09	29.32	29.34
1735	NASDAQ	MRCY	Wed, Dec 22, 2004	30.23	30.26	29.82	29.82
1734	NASDAQ	MRCY	Tue, Dec 21, 2004	30.08	30.46	29.93	30.25
1733	NASDAQ	MRCY	Mon, Dec 20, 2004	30.72	30.79	30.12	30.19
1732	NASDAQ	MRCY	Fri, Dec 17, 2004	30.93	31.06	30.51	30.51
1731	NASDAQ	MRCY	Thu, Dec 16, 2004	31.13	31.35	30.44	30.88
1730	NASDAQ	MRCY	Wed, Dec 15, 2004	30.04	31.11	30.00	31.11
1729	NASDAQ	MRCY	Tue, Dec 14, 2004	29.50	30.54	29.50	30.25
1728	NASDAQ	MRCY	Mon, Dec 13, 2004	30.54	30.57	29.47	29.67
1727	NASDAQ	MRCY	Fri, Dec 10, 2004	31.14	31.14	30.22	30.35
1726	NASDAQ	MRCY	Thu, Dec 9, 2004	31.06	31.47	30.86	31.38
1725	NASDAQ	MRCY	Wed, Dec 8, 2004	30.76	31.25	30.76	31.25
1724	NASDAQ	MRCY	Tue, Dec 7, 2004	31.46	31.54	30.71	30.76
1723	NASDAQ	MRCY	Mon, Dec 6, 2004	31.17	31.37	30.85	31.37
1722	NASDAQ	MRCY	Fri, Dec 3, 2004	31.38	31.61	30.92	31.21
1721	NASDAQ	MRCY	Thu, Dec 2, 2004	31.60	32.27	31.14	31.54
1720	NASDAQ	MRCY	Wed, Dec 1, 2004	31.65	32.41	31.50	32.40
1719	NASDAQ	MRCY	Tue, Nov 30, 2004	31.48	31.85	31.47	31.50
1718	NASDAQ	MRCY	Mon, Nov 29, 2004	31.08	32.14	30.85	31.55
1717	NASDAQ	MRCY	Fri, Nov 26, 2004	30.95	31.05	30.90	30.94
1716	NASDAQ	MRCY	Wed, Nov 24, 2004	31.08	31.41	30.89	30.99
1715	NASDAQ	MRCY	Tue, Nov 23, 2004	31.40	31.48	30.48	31.07
1714	NASDAQ	MRCY	Mon, Nov 22, 2004	29.99	31.63	29.83	31.48
1713	NASDAQ	MRCY	Fri, Nov 19, 2004	30.56	30.89	29.87	29.90
1712	NASDAQ	MRCY	Thu, Nov 18, 2004	30.35	30.87	30.12	30.73
1711	NASDAQ	MRCY	Wed, Nov 17, 2004	30.62	30.74	30.05	30.49
1710	NASDAQ	MRCY	Tue, Nov 16, 2004	30.63	30.63	29.73	30.50
1709	NASDAQ	MRCY	Mon, Nov 15, 2004	30.57	30.95	30.30	30.56
1708	NASDAQ	MRCY	Fri, Nov 12, 2004	30.34	30.66	30.17	30.62
1707	NASDAQ	MRCY	Thu, Nov 11, 2004	29.95	30.29	29.95	30.29
1706	NASDAQ	MRCY	Wed, Nov 10, 2004	29.80	30.20	29.57	30.07
1705	NASDAQ	MRCY	Tue, Nov 9, 2004	28.74	29.56	28.74	29.55
1704	NASDAQ	MRCY	Mon, Nov 8, 2004	28.56	28.98	28.55	28.96
1703	NASDAQ	MRCY	Fri, Nov 5, 2004	28.70	28.79	28.21	28.79
1702	NASDAQ	MRCY	Thu, Nov 4, 2004	28.14	28.43	27.55	28.43
1701	NASDAQ	MRCY	Wed, Nov 3, 2004	25.82	28.21	25.65	28.14
1700	NASDAQ	MRCY	Tue, Nov 2, 2004	25.15	25.76	25.09	25.60
1699	NASDAQ	MRCY	Mon, Nov 1, 2004	25.15	25.45	24.90	25.31
1698	NASDAQ	MRCY	Fri, Oct 29, 2004	25.30	25.45	25.01	25.26
1697	NASDAQ	MRCY	Thu, Oct 28, 2004	25.32	25.55	25.20	25.50
1696	NASDAQ	MRCY	Wed, Oct 27, 2004	25.02	25.54	24.90	25.54
1695	NASDAQ	MRCY	Tue, Oct 26, 2004	25.51	25.56	24.78	25.06
1694	NASDAQ	MRCY	Mon, Oct 25, 2004	25.19	25.64	25.10	25.41
1693	NASDAQ	MRCY	Fri, Oct 22, 2004	25.23	25.43	25.07	25.28
1692	NASDAQ	MRCY	Thu, Oct 21, 2004	25.33	25.58	25.09	25.27
1691	NASDAQ	MRCY	Wed, Oct 20, 2004	25.21	25.48	24.89	25.24
1690	NASDAQ	MRCY	Tue, Oct 19, 2004	25.45	25.88	25.09	25.29
1689	NASDAQ	MRCY	Mon, Oct 18, 2004	25.27	25.87	25.00	25.38
1688	NASDAQ	MRCY	Fri, Oct 15, 2004	25.32	25.53	25.14	25.42
1687	NASDAQ	MRCY	Thu, Oct 14, 2004	26.21	26.40	24.65	25.18
1686	NASDAQ	MRCY	Wed, Oct 13, 2004	24.65	25.00	24.20	24.63
1685	NASDAQ	MRCY	Tue, Oct 12, 2004	24.73	24.80	24.27	24.53
1684	NASDAQ	MRCY	Mon, Oct 11, 2004	24.44	25.04	24.43	24.63
1683	NASDAQ	MRCY	Fri, Oct 8, 2004	25.74	25.79	24.31	24.44
1682	NASDAQ	MRCY	Thu, Oct 7, 2004	26.75	26.78	25.63	25.65
1681	NASDAQ	MRCY	Wed, Oct 6, 2004	26.26	26.72	26.24	26.68
1680	NASDAQ	MRCY	Tue, Oct 5, 2004	27.03	27.10	26.23	26.29
1679	NASDAQ	MRCY	Mon, Oct 4, 2004	26.79	27.45	26.70	26.89
1678	NASDAQ	MRCY	Fri, Oct 1, 2004	26.79	27.13	26.75	26.87
1677	NASDAQ	MRCY	Thu, Sep 30, 2004	26.95	27.29	26.75	26.80
1676	NASDAQ	MRCY	Wed, Sep 29, 2004	26.63	27.44	26.63	27.00
1675	NASDAQ	MRCY	Tue, Sep 28, 2004	27.09	27.09	26.65	26.74
1674	NASDAQ	MRCY	Mon, Sep 27, 2004	27.33	27.40	26.82	26.89
1673	NASDAQ	MRCY	Fri, Sep 24, 2004	27.74	27.75	27.40	27.40
1672	NASDAQ	MRCY	Thu, Sep 23, 2004	27.97	27.97	27.40	27.50
1671	NASDAQ	MRCY	Wed, Sep 22, 2004	27.91	28.01	27.61	27.90
1670	NASDAQ	MRCY	Tue, Sep 21, 2004	28.13	28.36	27.80	28.05
1669	NASDAQ	MRCY	Mon, Sep 20, 2004	28.37	28.40	28.07	28.27
1668	NASDAQ	MRCY	Fri, Sep 17, 2004	28.24	28.68	27.78	28.50
1667	NASDAQ	MRCY	Thu, Sep 16, 2004	27.60	27.90	27.36	27.90
1666	NASDAQ	MRCY	Wed, Sep 15, 2004	28.00	28.08	27.30	27.48
1665	NASDAQ	MRCY	Tue, Sep 14, 2004	27.67	28.13	27.52	28.05
1664	NASDAQ	MRCY	Mon, Sep 13, 2004	27.01	27.82	27.01	27.82
1663	NASDAQ	MRCY	Fri, Sep 10, 2004	26.94	27.17	26.87	27.00
1662	NASDAQ	MRCY	Thu, Sep 9, 2004	26.92	27.40	26.76	27.09
1661	NASDAQ	MRCY	Wed, Sep 8, 2004	27.06	27.19	26.64	26.87
1660	NASDAQ	MRCY	Tue, Sep 7, 2004	27.17	27.61	26.78	27.10
1659	NASDAQ	MRCY	Fri, Sep 3, 2004	27.68	27.91	27.08	27.31
1658	NASDAQ	MRCY	Thu, Sep 2, 2004	26.83	27.93	26.73	27.91
1657	NASDAQ	MRCY	Wed, Sep 1, 2004	26.98	27.79	26.78	26.82
1656	NASDAQ	MRCY	Tue, Aug 31, 2004	26.84	27.12	26.46	27.02
1655	NASDAQ	MRCY	Mon, Aug 30, 2004	27.52	27.55	26.89	26.93
1654	NASDAQ	MRCY	Fri, Aug 27, 2004	27.21	27.82	27.15	27.43
1653	NASDAQ	MRCY	Thu, Aug 26, 2004	27.30	27.50	27.03	27.12
1652	NASDAQ	MRCY	Wed, Aug 25, 2004	26.95	27.53	26.78	27.53
1651	NASDAQ	MRCY	Tue, Aug 24, 2004	27.11	27.38	26.79	27.16
1650	NASDAQ	MRCY	Mon, Aug 23, 2004	27.23	27.55	26.89	26.92
1649	NASDAQ	MRCY	Fri, Aug 20, 2004	27.06	27.38	26.69	27.01
1648	NASDAQ	MRCY	Thu, Aug 19, 2004	27.49	27.53	26.71	26.91
1647	NASDAQ	MRCY	Wed, Aug 18, 2004	26.80	27.68	26.66	27.49
1646	NASDAQ	MRCY	Tue, Aug 17, 2004	26.16	27.08	26.16	27.06
1645	NASDAQ	MRCY	Mon, Aug 16, 2004	25.65	26.40	25.22	26.37
1644	NASDAQ	MRCY	Fri, Aug 13, 2004	25.22	25.60	25.22	25.44
1643	NASDAQ	MRCY	Thu, Aug 12, 2004	25.10	25.65	25.01	25.41
1642	NASDAQ	MRCY	Wed, Aug 11, 2004	24.31	25.22	24.30	25.16
1641	NASDAQ	MRCY	Tue, Aug 10, 2004	23.83	24.60	23.71	24.33
1640	NASDAQ	MRCY	Mon, Aug 9, 2004	23.81	24.15	23.81	24.01
1639	NASDAQ	MRCY	Fri, Aug 6, 2004	24.27	24.40	23.83	23.83
1638	NASDAQ	MRCY	Thu, Aug 5, 2004	24.79	24.92	24.41	24.57
1637	NASDAQ	MRCY	Wed, Aug 4, 2004	24.02	24.99	24.01	24.85
1636	NASDAQ	MRCY	Tue, Aug 3, 2004	22.62	24.20	21.22	24.20
1635	NASDAQ	MRCY	Mon, Aug 2, 2004	23.77	23.96	22.56	22.62
1634	NASDAQ	MRCY	Fri, Jul 30, 2004	23.73	24.29	23.63	23.81
1633	NASDAQ	MRCY	Thu, Jul 29, 2004	23.28	24.04	23.24	24.04
1632	NASDAQ	MRCY	Wed, Jul 28, 2004	23.50	23.73	22.80	23.46
1631	NASDAQ	MRCY	Tue, Jul 27, 2004	22.99	23.57	22.99	23.49
1630	NASDAQ	MRCY	Mon, Jul 26, 2004	23.41	23.63	22.91	23.04
1629	NASDAQ	MRCY	Fri, Jul 23, 2004	23.72	23.96	23.40	23.45
1628	NASDAQ	MRCY	Thu, Jul 22, 2004	24.10	24.30	23.51	23.74
1627	NASDAQ	MRCY	Wed, Jul 21, 2004	24.53	24.75	24.12	24.12
1626	NASDAQ	MRCY	Tue, Jul 20, 2004	24.78	24.85	24.38	24.54
1625	NASDAQ	MRCY	Mon, Jul 19, 2004	24.37	24.84	24.31	24.68
1624	NASDAQ	MRCY	Fri, Jul 16, 2004	24.43	24.73	24.25	24.31
1623	NASDAQ	MRCY	Thu, Jul 15, 2004	24.32	24.71	24.32	24.35
1622	NASDAQ	MRCY	Wed, Jul 14, 2004	24.48	24.72	24.07	24.32
1621	NASDAQ	MRCY	Tue, Jul 13, 2004	24.02	24.55	24.00	24.30
1620	NASDAQ	MRCY	Mon, Jul 12, 2004	23.98	24.24	23.98	24.00
1619	NASDAQ	MRCY	Fri, Jul 9, 2004	23.86	24.41	23.86	24.03
1618	NASDAQ	MRCY	Thu, Jul 8, 2004	24.22	24.30	23.87	23.87
1617	NASDAQ	MRCY	Wed, Jul 7, 2004	24.00	24.63	24.00	24.22
1616	NASDAQ	MRCY	Tue, Jul 6, 2004	25.18	25.33	24.05	24.06
1615	NASDAQ	MRCY	Fri, Jul 2, 2004	24.75	25.59	24.75	25.33
1614	NASDAQ	MRCY	Thu, Jul 1, 2004	24.94	25.16	24.72	24.84
1613	NASDAQ	MRCY	Wed, Jun 30, 2004	25.14	25.21	24.71	24.80
1612	NASDAQ	MRCY	Tue, Jun 29, 2004	24.20	25.12	24.14	25.12
1611	NASDAQ	MRCY	Mon, Jun 28, 2004	24.55	24.63	24.28	24.28
1610	NASDAQ	MRCY	Fri, Jun 25, 2004	23.46	24.56	23.38	24.54
1609	NASDAQ	MRCY	Thu, Jun 24, 2004	23.63	23.91	23.47	23.59
1608	NASDAQ	MRCY	Wed, Jun 23, 2004	23.47	23.85	23.20	23.63
1607	NASDAQ	MRCY	Tue, Jun 22, 2004	23.14	23.61	23.02	23.61
1606	NASDAQ	MRCY	Mon, Jun 21, 2004	23.13	23.69	23.06	23.19
1605	NASDAQ	MRCY	Fri, Jun 18, 2004	23.23	23.62	23.04	23.12
1604	NASDAQ	MRCY	Thu, Jun 17, 2004	23.17	23.95	22.84	23.46
1603	NASDAQ	MRCY	Wed, Jun 16, 2004	23.65	23.65	22.50	23.01
1602	NASDAQ	MRCY	Tue, Jun 15, 2004	21.98	23.56	21.88	23.43
1601	NASDAQ	MRCY	Mon, Jun 14, 2004	22.25	22.48	21.84	21.84
1600	NASDAQ	MRCY	Thu, Jun 10, 2004	22.25	22.47	22.25	22.25
1599	NASDAQ	MRCY	Wed, Jun 9, 2004	22.66	23.15	22.25	22.27
1598	NASDAQ	MRCY	Tue, Jun 8, 2004	23.00	23.00	22.51	22.77
1597	NASDAQ	MRCY	Mon, Jun 7, 2004	22.63	23.13	22.34	22.89
1596	NASDAQ	MRCY	Fri, Jun 4, 2004	22.46	22.66	22.25	22.49
1595	NASDAQ	MRCY	Thu, Jun 3, 2004	22.84	22.92	22.25	22.25
1594	NASDAQ	MRCY	Wed, Jun 2, 2004	22.94	22.95	22.48	22.74
1593	NASDAQ	MRCY	Tue, Jun 1, 2004	22.38	22.95	22.29	22.94
1592	NASDAQ	MRCY	Fri, May 28, 2004	22.65	22.95	22.30	22.49
1591	NASDAQ	MRCY	Thu, May 27, 2004	22.50	22.96	22.50	22.78
1590	NASDAQ	MRCY	Wed, May 26, 2004	22.58	22.66	22.30	22.66
1589	NASDAQ	MRCY	Tue, May 25, 2004	22.22	22.63	22.21	22.62
1588	NASDAQ	MRCY	Mon, May 24, 2004	21.92	22.43	21.90	22.22
1587	NASDAQ	MRCY	Fri, May 21, 2004	21.61	22.07	21.50	22.07
1586	NASDAQ	MRCY	Thu, May 20, 2004	21.99	22.06	21.40	21.44
1585	NASDAQ	MRCY	Wed, May 19, 2004	21.91	22.57	21.83	22.00
1584	NASDAQ	MRCY	Tue, May 18, 2004	21.84	22.11	21.47	22.08
1583	NASDAQ	MRCY	Mon, May 17, 2004	22.25	22.40	21.63	21.75
1582	NASDAQ	MRCY	Fri, May 14, 2004	22.70	22.90	22.17	22.41
1581	NASDAQ	MRCY	Thu, May 13, 2004	23.02	23.02	22.44	22.89
1580	NASDAQ	MRCY	Wed, May 12, 2004	22.75	23.06	22.12	23.00
1579	NASDAQ	MRCY	Tue, May 11, 2004	22.30	22.86	22.17	22.86
1578	NASDAQ	MRCY	Mon, May 10, 2004	22.30	22.45	21.87	22.10
1577	NASDAQ	MRCY	Fri, May 7, 2004	22.23	22.93	22.06	22.37
1576	NASDAQ	MRCY	Thu, May 6, 2004	22.57	22.57	22.27	22.31
1575	NASDAQ	MRCY	Wed, May 5, 2004	23.04	23.25	22.47	22.57
1574	NASDAQ	MRCY	Tue, May 4, 2004	22.73	23.15	22.50	23.04
1573	NASDAQ	MRCY	Mon, May 3, 2004	22.35	22.70	22.20	22.62
1572	NASDAQ	MRCY	Fri, Apr 30, 2004	22.56	22.96	22.13	22.40
1571	NASDAQ	MRCY	Thu, Apr 29, 2004	22.79	23.20	22.50	22.60
1570	NASDAQ	MRCY	Wed, Apr 28, 2004	23.00	23.36	22.80	23.01
1569	NASDAQ	MRCY	Tue, Apr 27, 2004	23.30	23.72	22.97	23.11
1568	NASDAQ	MRCY	Mon, Apr 26, 2004	22.80	23.58	22.41	23.30
1567	NASDAQ	MRCY	Fri, Apr 23, 2004	23.35	23.66	22.70	22.87
1566	NASDAQ	MRCY	Thu, Apr 22, 2004	22.38	23.32	22.08	23.24
1565	NASDAQ	MRCY	Wed, Apr 21, 2004	22.63	23.21	20.56	22.39
1564	NASDAQ	MRCY	Tue, Apr 20, 2004	24.52	25.00	24.00	24.00
1563	NASDAQ	MRCY	Mon, Apr 19, 2004	24.94	25.00	23.70	24.50
1562	NASDAQ	MRCY	Fri, Apr 16, 2004	24.63	24.95	24.00	24.79
1561	NASDAQ	MRCY	Thu, Apr 15, 2004	25.33	25.60	22.53	24.42
1560	NASDAQ	MRCY	Wed, Apr 14, 2004	25.51	25.95	24.98	25.65
1559	NASDAQ	MRCY	Tue, Apr 13, 2004	26.28	26.28	25.27	25.61
1558	NASDAQ	MRCY	Mon, Apr 12, 2004	25.98	26.84	25.80	26.05
1557	NASDAQ	MRCY	Thu, Apr 8, 2004	26.50	26.80	25.85	25.95
1556	NASDAQ	MRCY	Wed, Apr 7, 2004	25.53	26.79	25.33	26.37
1555	NASDAQ	MRCY	Tue, Apr 6, 2004	25.78	26.25	25.52	25.70
1554	NASDAQ	MRCY	Mon, Apr 5, 2004	26.04	26.25	26.02	26.20
1553	NASDAQ	MRCY	Fri, Apr 2, 2004	26.23	26.75	25.86	26.09
1552	NASDAQ	MRCY	Thu, Apr 1, 2004	25.38	26.26	25.28	25.91
1551	NASDAQ	MRCY	Wed, Mar 31, 2004	25.84	26.09	25.47	25.48
1550	NASDAQ	MRCY	Tue, Mar 30, 2004	25.56	26.40	25.54	25.85
1549	NASDAQ	MRCY	Mon, Mar 29, 2004	25.20	26.49	25.09	25.95
1548	NASDAQ	MRCY	Fri, Mar 26, 2004	25.88	26.13	24.96	25.09
1547	NASDAQ	MRCY	Thu, Mar 25, 2004	24.59	26.00	24.49	26.00
1546	NASDAQ	MRCY	Wed, Mar 24, 2004	25.38	25.54	24.39	24.64
1545	NASDAQ	MRCY	Tue, Mar 23, 2004	25.10	25.75	25.00	25.35
1544	NASDAQ	MRCY	Mon, Mar 22, 2004	25.50	25.68	25.02	25.02
1543	NASDAQ	MRCY	Fri, Mar 19, 2004	26.45	26.45	25.45	25.74
1542	NASDAQ	MRCY	Thu, Mar 18, 2004	24.85	26.84	24.78	26.18
1541	NASDAQ	MRCY	Wed, Mar 17, 2004	24.93	25.24	24.43	24.84
1540	NASDAQ	MRCY	Tue, Mar 16, 2004	25.00	25.21	24.35	24.69
1539	NASDAQ	MRCY	Mon, Mar 15, 2004	26.06	26.18	24.95	25.00
1538	NASDAQ	MRCY	Fri, Mar 12, 2004	25.12	26.39	25.12	26.29
1537	NASDAQ	MRCY	Thu, Mar 11, 2004	25.50	26.00	25.00	25.22
1536	NASDAQ	MRCY	Wed, Mar 10, 2004	26.72	26.93	25.43	25.76
1535	NASDAQ	MRCY	Tue, Mar 9, 2004	27.16	27.50	26.75	26.83
1534	NASDAQ	MRCY	Mon, Mar 8, 2004	28.88	28.95	27.04	27.19
1533	NASDAQ	MRCY	Fri, Mar 5, 2004	27.78	28.96	27.78	28.35
1532	NASDAQ	MRCY	Thu, Mar 4, 2004	28.39	28.58	27.80	28.19
1531	NASDAQ	MRCY	Wed, Mar 3, 2004	27.83	28.72	26.56	28.66
1530	NASDAQ	MRCY	Tue, Mar 2, 2004	29.50	29.60	27.74	27.75
1529	NASDAQ	MRCY	Mon, Mar 1, 2004	29.04	29.74	29.03	29.70
1528	NASDAQ	MRCY	Fri, Feb 27, 2004	28.35	29.28	28.29	29.24
1527	NASDAQ	MRCY	Thu, Feb 26, 2004	28.03	28.57	27.70	28.39
1526	NASDAQ	MRCY	Wed, Feb 25, 2004	28.53	28.53	27.61	27.91
1525	NASDAQ	MRCY	Tue, Feb 24, 2004	27.78	28.50	27.51	28.31
1524	NASDAQ	MRCY	Mon, Feb 23, 2004	28.68	29.02	27.67	28.00
1523	NASDAQ	MRCY	Fri, Feb 20, 2004	28.24	29.05	27.94	28.70
1522	NASDAQ	MRCY	Thu, Feb 19, 2004	29.59	30.00	28.26	28.26
1521	NASDAQ	MRCY	Wed, Feb 18, 2004	29.27	30.00	29.27	29.32
1520	NASDAQ	MRCY	Tue, Feb 17, 2004	29.20	30.17	29.20	29.59
1519	NASDAQ	MRCY	Fri, Feb 13, 2004	29.26	30.14	28.86	29.06
1518	NASDAQ	MRCY	Thu, Feb 12, 2004	30.53	30.82	29.30	29.41
1517	NASDAQ	MRCY	Wed, Feb 11, 2004	30.56	30.89	30.10	30.56
1516	NASDAQ	MRCY	Tue, Feb 10, 2004	29.52	30.67	29.52	30.67
1515	NASDAQ	MRCY	Mon, Feb 9, 2004	30.08	30.26	29.50	29.63
1514	NASDAQ	MRCY	Fri, Feb 6, 2004	29.05	30.04	28.95	30.03
1513	NASDAQ	MRCY	Thu, Feb 5, 2004	28.89	29.62	28.89	29.59
1512	NASDAQ	MRCY	Wed, Feb 4, 2004	29.65	30.00	28.90	28.90
1511	NASDAQ	MRCY	Tue, Feb 3, 2004	30.05	30.05	29.50	29.70
1510	NASDAQ	MRCY	Mon, Feb 2, 2004	29.99	30.14	29.06	29.92
1509	NASDAQ	MRCY	Fri, Jan 30, 2004	29.89	29.98	29.29	29.62
1508	NASDAQ	MRCY	Thu, Jan 29, 2004	30.80	30.84	29.59	30.00
1507	NASDAQ	MRCY	Wed, Jan 28, 2004	30.93	31.81	30.36	30.75
1506	NASDAQ	MRCY	Tue, Jan 27, 2004	32.09	32.33	30.60	31.02
1505	NASDAQ	MRCY	Mon, Jan 26, 2004	31.30	32.47	31.30	32.40
1504	NASDAQ	MRCY	Fri, Jan 23, 2004	30.86	31.41	30.54	31.28
1503	NASDAQ	MRCY	Thu, Jan 22, 2004	31.05	31.34	30.75	31.02
1502	NASDAQ	MRCY	Wed, Jan 21, 2004	31.23	31.85	30.56	31.30
1501	NASDAQ	MRCY	Tue, Jan 20, 2004	30.41	30.81	29.72	30.60
1500	NASDAQ	MRCY	Fri, Jan 16, 2004	30.61	31.31	30.45	30.45
1499	NASDAQ	MRCY	Thu, Jan 15, 2004	29.15	31.44	29.15	30.61
1498	NASDAQ	MRCY	Wed, Jan 14, 2004	26.97	27.27	26.81	26.96
1497	NASDAQ	MRCY	Tue, Jan 13, 2004	26.67	26.96	26.41	26.96
1496	NASDAQ	MRCY	Mon, Jan 12, 2004	26.11	26.74	25.97	26.65
1495	NASDAQ	MRCY	Fri, Jan 9, 2004	26.80	27.18	25.99	26.04
1494	NASDAQ	MRCY	Thu, Jan 8, 2004	26.84	26.93	26.47	26.93
1493	NASDAQ	MRCY	Wed, Jan 7, 2004	26.24	26.80	25.65	26.80
1492	NASDAQ	MRCY	Tue, Jan 6, 2004	25.71	26.61	25.70	26.28
1491	NASDAQ	MRCY	Mon, Jan 5, 2004	25.27	26.01	25.27	25.96
1490	NASDAQ	MRCY	Fri, Jan 2, 2004	24.81	25.44	24.80	25.44
1489	NASDAQ	MRCY	Wed, Dec 31, 2003	25.28	25.41	24.85	24.90
1488	NASDAQ	MRCY	Tue, Dec 30, 2003	25.15	25.38	24.88	25.29
1487	NASDAQ	MRCY	Mon, Dec 29, 2003	24.40	25.50	24.14	25.12
1486	NASDAQ	MRCY	Fri, Dec 26, 2003	24.03	24.31	24.03	24.28
1485	NASDAQ	MRCY	Wed, Dec 24, 2003	24.48	24.77	24.06	24.13
1484	NASDAQ	MRCY	Tue, Dec 23, 2003	23.95	24.56	23.64	24.56
1483	NASDAQ	MRCY	Mon, Dec 22, 2003	22.77	23.90	22.55	23.88
1482	NASDAQ	MRCY	Fri, Dec 19, 2003	23.36	23.52	22.79	22.80
1481	NASDAQ	MRCY	Thu, Dec 18, 2003	22.83	23.38	22.79	23.38
1480	NASDAQ	MRCY	Wed, Dec 17, 2003	23.45	23.45	22.83	23.00
1479	NASDAQ	MRCY	Tue, Dec 16, 2003	23.27	23.39	22.68	23.20
1478	NASDAQ	MRCY	Mon, Dec 15, 2003	24.17	24.33	23.21	23.32
1477	NASDAQ	MRCY	Fri, Dec 12, 2003	24.02	24.28	23.66	23.89
1476	NASDAQ	MRCY	Thu, Dec 11, 2003	22.83	24.27	22.83	23.90
1475	NASDAQ	MRCY	Wed, Dec 10, 2003	23.44	23.69	22.89	23.01
1474	NASDAQ	MRCY	Tue, Dec 9, 2003	23.68	23.96	23.14	23.28
1473	NASDAQ	MRCY	Mon, Dec 8, 2003	23.79	24.21	23.37	23.76
1472	NASDAQ	MRCY	Fri, Dec 5, 2003	24.10	24.23	23.80	24.00
1471	NASDAQ	MRCY	Thu, Dec 4, 2003	24.03	24.38	23.69	24.15
1470	NASDAQ	MRCY	Wed, Dec 3, 2003	24.60	24.75	24.02	24.05
1469	NASDAQ	MRCY	Tue, Dec 2, 2003	25.05	25.27	24.47	24.65
1468	NASDAQ	MRCY	Mon, Dec 1, 2003	24.10	25.14	23.82	25.14
1467	NASDAQ	MRCY	Fri, Nov 28, 2003	24.06	24.20	23.82	23.95
1466	NASDAQ	MRCY	Wed, Nov 26, 2003	23.90	24.20	23.87	24.03
1465	NASDAQ	MRCY	Tue, Nov 25, 2003	23.45	23.92	23.21	23.92
1464	NASDAQ	MRCY	Mon, Nov 24, 2003	22.01	23.74	22.00	23.60
1463	NASDAQ	MRCY	Fri, Nov 21, 2003	22.15	22.30	21.91	22.00
1462	NASDAQ	MRCY	Thu, Nov 20, 2003	22.39	22.63	22.00	22.20
1461	NASDAQ	MRCY	Wed, Nov 19, 2003	22.60	22.80	22.44	22.52
1460	NASDAQ	MRCY	Tue, Nov 18, 2003	22.76	23.05	22.35	22.51
1459	NASDAQ	MRCY	Mon, Nov 17, 2003	22.64	23.27	22.20	22.77
1458	NASDAQ	MRCY	Fri, Nov 14, 2003	23.00	23.22	22.53	22.74
1457	NASDAQ	MRCY	Thu, Nov 13, 2003	23.04	23.30	22.64	23.12
1456	NASDAQ	MRCY	Wed, Nov 12, 2003	22.44	23.25	22.18	23.25
1455	NASDAQ	MRCY	Tue, Nov 11, 2003	22.20	22.84	22.00	22.36
1454	NASDAQ	MRCY	Mon, Nov 10, 2003	22.83	23.12	21.92	22.10
1453	NASDAQ	MRCY	Fri, Nov 7, 2003	22.59	23.10	22.37	22.86
1452	NASDAQ	MRCY	Thu, Nov 6, 2003	22.36	22.59	22.05	22.58
1451	NASDAQ	MRCY	Wed, Nov 5, 2003	21.90	22.36	21.79	22.19
1450	NASDAQ	MRCY	Tue, Nov 4, 2003	21.75	22.27	21.66	22.15
1449	NASDAQ	MRCY	Mon, Nov 3, 2003	21.46	22.00	21.46	21.85
1448	NASDAQ	MRCY	Fri, Oct 31, 2003	22.00	22.00	21.45	21.51
1447	NASDAQ	MRCY	Thu, Oct 30, 2003	22.25	22.25	21.60	21.83
1446	NASDAQ	MRCY	Wed, Oct 29, 2003	22.24	22.30	21.75	21.86
1445	NASDAQ	MRCY	Tue, Oct 28, 2003	21.31	22.35	21.31	22.35
1444	NASDAQ	MRCY	Mon, Oct 27, 2003	20.91	22.16	20.91	21.52
1443	NASDAQ	MRCY	Fri, Oct 24, 2003	21.25	21.35	20.75	21.02
1442	NASDAQ	MRCY	Thu, Oct 23, 2003	21.38	21.46	20.75	21.25
1441	NASDAQ	MRCY	Wed, Oct 22, 2003	22.01	22.27	21.41	21.41
1440	NASDAQ	MRCY	Tue, Oct 21, 2003	22.19	22.35	21.95	22.03
1439	NASDAQ	MRCY	Mon, Oct 20, 2003	22.51	22.95	22.01	22.20
1438	NASDAQ	MRCY	Fri, Oct 17, 2003	22.96	23.65	22.40	22.56
1437	NASDAQ	MRCY	Thu, Oct 16, 2003	21.75	24.00	21.74	23.13
1436	NASDAQ	MRCY	Wed, Oct 15, 2003	24.25	24.60	23.90	23.95
1435	NASDAQ	MRCY	Tue, Oct 14, 2003	23.21	24.24	23.05	23.99
1434	NASDAQ	MRCY	Mon, Oct 13, 2003	22.73	23.30	22.66	23.03
1433	NASDAQ	MRCY	Fri, Oct 10, 2003	23.11	23.12	22.23	22.65
1432	NASDAQ	MRCY	Thu, Oct 9, 2003	22.51	23.28	22.51	23.04
1431	NASDAQ	MRCY	Wed, Oct 8, 2003	22.40	22.74	22.15	22.50
1430	NASDAQ	MRCY	Tue, Oct 7, 2003	21.79	22.82	21.70	22.70
1429	NASDAQ	MRCY	Mon, Oct 6, 2003	22.37	22.49	21.90	22.00
1428	NASDAQ	MRCY	Fri, Oct 3, 2003	21.81	22.40	21.76	22.25
1427	NASDAQ	MRCY	Thu, Oct 2, 2003	21.73	22.10	21.66	21.79
1426	NASDAQ	MRCY	Wed, Oct 1, 2003	21.40	22.14	21.13	21.89
1425	NASDAQ	MRCY	Tue, Sep 30, 2003	21.66	21.93	21.27	21.33
1424	NASDAQ	MRCY	Mon, Sep 29, 2003	22.00	22.22	21.27	21.52
1423	NASDAQ	MRCY	Fri, Sep 26, 2003	22.50	22.75	22.00	22.09
1422	NASDAQ	MRCY	Thu, Sep 25, 2003	22.61	23.14	22.55	22.70
1421	NASDAQ	MRCY	Wed, Sep 24, 2003	23.43	23.48	22.66	22.81
1420	NASDAQ	MRCY	Tue, Sep 23, 2003	23.01	23.50	22.93	23.38
1419	NASDAQ	MRCY	Mon, Sep 22, 2003	23.23	23.44	22.92	23.07
1418	NASDAQ	MRCY	Fri, Sep 19, 2003	23.26	23.61	23.24	23.43
1417	NASDAQ	MRCY	Thu, Sep 18, 2003	22.36	23.50	22.36	23.40
1416	NASDAQ	MRCY	Wed, Sep 17, 2003	22.63	22.63	21.84	22.56
1415	NASDAQ	MRCY	Tue, Sep 16, 2003	22.34	22.87	22.32	22.64
1414	NASDAQ	MRCY	Mon, Sep 15, 2003	22.26	22.59	22.20	22.25
1413	NASDAQ	MRCY	Fri, Sep 12, 2003	22.34	22.38	22.02	22.18
1412	NASDAQ	MRCY	Thu, Sep 11, 2003	22.25	22.45	22.06	22.23
1411	NASDAQ	MRCY	Wed, Sep 10, 2003	22.55	22.74	22.10	22.37
1410	NASDAQ	MRCY	Tue, Sep 9, 2003	23.40	23.43	22.50	22.67
1409	NASDAQ	MRCY	Mon, Sep 8, 2003	23.40	23.75	22.77	23.50
1408	NASDAQ	MRCY	Fri, Sep 5, 2003	23.46	24.30	23.27	23.27
1407	NASDAQ	MRCY	Thu, Sep 4, 2003	22.99	23.95	22.74	23.50
1406	NASDAQ	MRCY	Wed, Sep 3, 2003	22.31	23.04	22.31	23.04
1405	NASDAQ	MRCY	Tue, Sep 2, 2003	21.94	22.66	21.70	22.28
1404	NASDAQ	MRCY	Fri, Aug 29, 2003	21.88	22.00	21.60	22.00
1403	NASDAQ	MRCY	Thu, Aug 28, 2003	21.69	22.02	21.40	22.00
1402	NASDAQ	MRCY	Wed, Aug 27, 2003	21.60	21.92	21.44	21.91
1401	NASDAQ	MRCY	Tue, Aug 26, 2003	21.30	21.82	20.88	21.56
1400	NASDAQ	MRCY	Mon, Aug 25, 2003	22.00	22.00	21.16	21.50
1399	NASDAQ	MRCY	Fri, Aug 22, 2003	22.26	22.26	21.62	21.68
1398	NASDAQ	MRCY	Thu, Aug 21, 2003	21.40	22.21	21.40	22.13
1397	NASDAQ	MRCY	Wed, Aug 20, 2003	21.56	21.56	21.20	21.40
1396	NASDAQ	MRCY	Tue, Aug 19, 2003	21.20	21.62	20.90	21.45
1395	NASDAQ	MRCY	Mon, Aug 18, 2003	20.24	21.20	20.16	21.14
1394	NASDAQ	MRCY	Fri, Aug 15, 2003	20.22	20.97	19.98	20.60
1393	NASDAQ	MRCY	Thu, Aug 14, 2003	19.77	20.42	19.77	20.30
1392	NASDAQ	MRCY	Wed, Aug 13, 2003	19.40	19.99	19.25	19.96
1391	NASDAQ	MRCY	Tue, Aug 12, 2003	19.10	19.39	19.10	19.33
1390	NASDAQ	MRCY	Mon, Aug 11, 2003	19.00	19.35	18.91	19.19
1389	NASDAQ	MRCY	Fri, Aug 8, 2003	19.27	19.60	18.71	19.00
1388	NASDAQ	MRCY	Thu, Aug 7, 2003	19.34	19.55	19.18	19.34
1387	NASDAQ	MRCY	Wed, Aug 6, 2003	19.46	19.88	19.33	19.50
1386	NASDAQ	MRCY	Tue, Aug 5, 2003	19.31	19.99	19.18	19.41
1385	NASDAQ	MRCY	Mon, Aug 4, 2003	19.05	19.65	18.91	19.50
1384	NASDAQ	MRCY	Fri, Aug 1, 2003	19.65	19.77	18.91	19.27
1383	NASDAQ	MRCY	Thu, Jul 31, 2003	19.82	20.16	18.42	19.88
1382	NASDAQ	MRCY	Wed, Jul 30, 2003	19.79	21.29	19.65	20.76
1381	NASDAQ	MRCY	Tue, Jul 29, 2003	19.08	19.79	18.93	19.65
1380	NASDAQ	MRCY	Mon, Jul 28, 2003	18.94	19.10	18.50	19.03
1379	NASDAQ	MRCY	Fri, Jul 25, 2003	18.84	19.31	18.27	18.94
1378	NASDAQ	MRCY	Thu, Jul 24, 2003	18.60	19.00	18.57	18.79
1377	NASDAQ	MRCY	Wed, Jul 23, 2003	18.79	18.79	18.16	18.64
1376	NASDAQ	MRCY	Tue, Jul 22, 2003	18.20	18.65	18.20	18.65
1375	NASDAQ	MRCY	Mon, Jul 21, 2003	18.22	18.49	17.80	18.29
1374	NASDAQ	MRCY	Fri, Jul 18, 2003	18.40	18.65	18.09	18.31
1373	NASDAQ	MRCY	Thu, Jul 17, 2003	19.34	19.40	18.10	18.40
1372	NASDAQ	MRCY	Wed, Jul 16, 2003	19.48	19.68	18.98	19.45
1371	NASDAQ	MRCY	Tue, Jul 15, 2003	18.90	19.45	18.90	19.42
1370	NASDAQ	MRCY	Mon, Jul 14, 2003	18.60	19.10	18.60	18.89
1369	NASDAQ	MRCY	Fri, Jul 11, 2003	18.56	18.96	18.29	18.47
1368	NASDAQ	MRCY	Thu, Jul 10, 2003	18.55	19.30	18.30	18.44
1367	NASDAQ	MRCY	Wed, Jul 9, 2003	19.15	19.35	18.99	19.11
1366	NASDAQ	MRCY	Tue, Jul 8, 2003	19.34	19.44	18.93	19.25
1365	NASDAQ	MRCY	Mon, Jul 7, 2003	18.83	19.61	18.83	19.27
1364	NASDAQ	MRCY	Thu, Jul 3, 2003	19.03	19.11	18.69	18.87
1363	NASDAQ	MRCY	Wed, Jul 2, 2003	18.39	19.00	18.20	18.99
1362	NASDAQ	MRCY	Tue, Jul 1, 2003	17.98	18.43	17.09	18.38
1361	NASDAQ	MRCY	Mon, Jun 30, 2003	19.36	19.39	18.13	18.16
1360	NASDAQ	MRCY	Fri, Jun 27, 2003	18.71	19.39	18.65	19.02
1359	NASDAQ	MRCY	Thu, Jun 26, 2003	18.16	18.81	18.05	18.60
1358	NASDAQ	MRCY	Wed, Jun 25, 2003	18.18	18.45	17.73	17.96
1357	NASDAQ	MRCY	Tue, Jun 24, 2003	17.98	18.37	17.90	17.98
1356	NASDAQ	MRCY	Mon, Jun 23, 2003	17.91	18.00	17.50	17.90
1355	NASDAQ	MRCY	Fri, Jun 20, 2003	18.13	18.15	17.44	17.90
1354	NASDAQ	MRCY	Thu, Jun 19, 2003	18.25	18.31	17.91	18.00
1353	NASDAQ	MRCY	Wed, Jun 18, 2003	18.57	18.58	18.10	18.24
1352	NASDAQ	MRCY	Tue, Jun 17, 2003	18.50	18.75	18.32	18.55
1351	NASDAQ	MRCY	Mon, Jun 16, 2003	19.00	19.20	18.28	18.45
1350	NASDAQ	MRCY	Fri, Jun 13, 2003	19.13	19.29	18.82	19.00
1349	NASDAQ	MRCY	Thu, Jun 12, 2003	19.11	19.50	18.85	19.22
1348	NASDAQ	MRCY	Wed, Jun 11, 2003	19.82	20.00	18.75	18.98
1347	NASDAQ	MRCY	Tue, Jun 10, 2003	20.65	21.10	19.57	19.99
1346	NASDAQ	MRCY	Mon, Jun 9, 2003	20.06	20.34	19.81	20.28
1345	NASDAQ	MRCY	Fri, Jun 6, 2003	21.76	21.76	20.03	20.11
1344	NASDAQ	MRCY	Thu, Jun 5, 2003	21.55	21.84	21.15	21.78
1343	NASDAQ	MRCY	Wed, Jun 4, 2003	21.10	21.57	20.90	21.43
1342	NASDAQ	MRCY	Tue, Jun 3, 2003	21.71	21.90	20.78	21.12
1341	NASDAQ	MRCY	Mon, Jun 2, 2003	22.00	22.05	21.62	21.83
1340	NASDAQ	MRCY	Fri, May 30, 2003	21.91	22.08	21.81	22.00
1339	NASDAQ	MRCY	Thu, May 29, 2003	21.93	22.05	21.89	22.00
1338	NASDAQ	MRCY	Wed, May 28, 2003	22.45	22.50	21.93	21.99
1337	NASDAQ	MRCY	Tue, May 27, 2003	22.40	22.62	22.30	22.34
1336	NASDAQ	MRCY	Fri, May 23, 2003	22.55	22.78	22.41	22.49
1335	NASDAQ	MRCY	Thu, May 22, 2003	22.50	22.90	22.39	22.75
1334	NASDAQ	MRCY	Wed, May 21, 2003	22.52	22.63	22.35	22.52
1333	NASDAQ	MRCY	Tue, May 20, 2003	22.40	22.77	22.40	22.64
1332	NASDAQ	MRCY	Mon, May 19, 2003	22.51	23.00	22.41	22.46
1331	NASDAQ	MRCY	Fri, May 16, 2003	22.51	23.14	22.43	22.83
1330	NASDAQ	MRCY	Thu, May 15, 2003	22.76	23.00	22.50	22.55
1329	NASDAQ	MRCY	Wed, May 14, 2003	22.86	23.27	22.75	22.78
1328	NASDAQ	MRCY	Tue, May 13, 2003	22.84	23.37	22.50	22.84
1327	NASDAQ	MRCY	Mon, May 12, 2003	23.00	23.38	22.87	23.00
1326	NASDAQ	MRCY	Fri, May 9, 2003	22.50	23.43	22.50	23.15
1325	NASDAQ	MRCY	Thu, May 8, 2003	22.72	22.72	22.28	22.50
1324	NASDAQ	MRCY	Wed, May 7, 2003	22.70	22.91	22.43	22.74
1323	NASDAQ	MRCY	Tue, May 6, 2003	22.70	23.25	22.51	22.76
1322	NASDAQ	MRCY	Mon, May 5, 2003	21.75	22.70	21.74	22.66
1321	NASDAQ	MRCY	Fri, May 2, 2003	21.05	21.93	21.00	21.72
1320	NASDAQ	MRCY	Thu, May 1, 2003	20.91	21.47	20.79	21.45
1319	NASDAQ	MRCY	Wed, Apr 30, 2003	21.42	21.58	20.97	20.99
1318	NASDAQ	MRCY	Tue, Apr 29, 2003	21.04	21.76	20.97	21.53
1317	NASDAQ	MRCY	Mon, Apr 28, 2003	21.27	21.65	21.15	21.30
1316	NASDAQ	MRCY	Fri, Apr 25, 2003	21.86	21.90	21.21	21.34
1315	NASDAQ	MRCY	Thu, Apr 24, 2003	21.20	21.85	20.85	21.85
1314	NASDAQ	MRCY	Wed, Apr 23, 2003	20.90	21.20	20.83	20.96
1313	NASDAQ	MRCY	Tue, Apr 22, 2003	20.25	20.91	20.20	20.85
1312	NASDAQ	MRCY	Mon, Apr 21, 2003	20.46	20.48	20.00	20.39
1311	NASDAQ	MRCY	Thu, Apr 17, 2003	24.25	24.25	18.75	19.78
1310	NASDAQ	MRCY	Wed, Apr 16, 2003	26.95	27.47	26.45	26.66
1309	NASDAQ	MRCY	Tue, Apr 15, 2003	26.35	26.94	26.24	26.60
1308	NASDAQ	MRCY	Mon, Apr 14, 2003	25.49	26.65	25.28	26.51
1307	NASDAQ	MRCY	Fri, Apr 11, 2003	26.43	26.70	25.28	25.31
1306	NASDAQ	MRCY	Thu, Apr 10, 2003	25.90	26.15	25.77	25.99
1305	NASDAQ	MRCY	Wed, Apr 9, 2003	25.62	26.75	25.41	25.85
1304	NASDAQ	MRCY	Tue, Apr 8, 2003	26.24	26.35	25.52	25.74
1303	NASDAQ	MRCY	Mon, Apr 7, 2003	26.68	27.50	26.23	26.28
1302	NASDAQ	MRCY	Fri, Apr 4, 2003	27.35	27.35	25.81	26.48
1301	NASDAQ	MRCY	Thu, Apr 3, 2003	27.54	27.60	27.00	27.16
1300	NASDAQ	MRCY	Wed, Apr 2, 2003	26.70	27.88	26.70	27.34
1299	NASDAQ	MRCY	Tue, Apr 1, 2003	27.34	27.35	26.25	26.80
1298	NASDAQ	MRCY	Mon, Mar 31, 2003	27.70	27.82	27.20	27.20
1297	NASDAQ	MRCY	Fri, Mar 28, 2003	27.95	28.17	27.60	27.60
1296	NASDAQ	MRCY	Thu, Mar 27, 2003	28.06	28.67	27.60	28.00
1295	NASDAQ	MRCY	Wed, Mar 26, 2003	28.65	29.00	28.13	28.46
1294	NASDAQ	MRCY	Tue, Mar 25, 2003	28.25	29.00	28.05	28.65
1293	NASDAQ	MRCY	Mon, Mar 24, 2003	28.40	28.55	27.87	28.11
1292	NASDAQ	MRCY	Fri, Mar 21, 2003	28.26	29.24	28.18	28.78
1291	NASDAQ	MRCY	Thu, Mar 20, 2003	27.40	28.05	26.81	27.89
1290	NASDAQ	MRCY	Wed, Mar 19, 2003	28.07	28.37	27.20	27.64
1289	NASDAQ	MRCY	Tue, Mar 18, 2003	27.69	28.20	27.05	28.08
1288	NASDAQ	MRCY	Mon, Mar 17, 2003	27.24	27.80	26.70	27.65
1287	NASDAQ	MRCY	Fri, Mar 14, 2003	26.68	27.59	25.89	27.29
1286	NASDAQ	MRCY	Thu, Mar 13, 2003	25.71	26.56	25.11	26.55
1285	NASDAQ	MRCY	Wed, Mar 12, 2003	27.50	27.68	25.43	25.78
1284	NASDAQ	MRCY	Tue, Mar 11, 2003	28.75	29.00	27.30	27.62
1283	NASDAQ	MRCY	Mon, Mar 10, 2003	30.36	30.36	28.60	28.60
1282	NASDAQ	MRCY	Fri, Mar 7, 2003	30.54	30.71	30.14	30.24
1281	NASDAQ	MRCY	Thu, Mar 6, 2003	30.05	30.70	30.05	30.66
1280	NASDAQ	MRCY	Wed, Mar 5, 2003	30.07	30.44	29.70	30.32
1279	NASDAQ	MRCY	Tue, Mar 4, 2003	30.06	30.55	30.06	30.21
1278	NASDAQ	MRCY	Mon, Mar 3, 2003	30.36	30.60	29.45	30.21
1277	NASDAQ	MRCY	Fri, Feb 28, 2003	29.98	30.87	29.98	30.30
1276	NASDAQ	MRCY	Thu, Feb 27, 2003	29.80	30.36	29.80	30.21
1275	NASDAQ	MRCY	Wed, Feb 26, 2003	30.29	30.42	29.63	29.79
1274	NASDAQ	MRCY	Tue, Feb 25, 2003	29.56	30.45	29.05	30.31
1273	NASDAQ	MRCY	Mon, Feb 24, 2003	29.57	29.89	29.42	29.75
1272	NASDAQ	MRCY	Fri, Feb 21, 2003	30.60	30.71	29.00	29.95
1271	NASDAQ	MRCY	Thu, Feb 20, 2003	30.32	30.96	30.23	30.78
1270	NASDAQ	MRCY	Wed, Feb 19, 2003	31.88	31.88	30.63	30.63
1269	NASDAQ	MRCY	Tue, Feb 18, 2003	31.25	31.95	30.78	31.94
1268	NASDAQ	MRCY	Fri, Feb 14, 2003	30.58	31.24	30.20	31.24
1267	NASDAQ	MRCY	Thu, Feb 13, 2003	31.98	31.99	29.97	30.40
1266	NASDAQ	MRCY	Wed, Feb 12, 2003	32.05	32.05	31.65	31.83
1265	NASDAQ	MRCY	Tue, Feb 11, 2003	32.05	32.69	31.80	31.87
1264	NASDAQ	MRCY	Mon, Feb 10, 2003	31.86	32.52	31.50	32.01
1263	NASDAQ	MRCY	Fri, Feb 7, 2003	32.19	32.75	31.40	31.80
1262	NASDAQ	MRCY	Thu, Feb 6, 2003	31.75	32.06	31.28	31.85
1261	NASDAQ	MRCY	Wed, Feb 5, 2003	32.16	32.97	31.79	31.80
1260	NASDAQ	MRCY	Tue, Feb 4, 2003	31.52	32.20	30.95	32.02
1259	NASDAQ	MRCY	Mon, Feb 3, 2003	32.16	32.31	31.55	32.01
1258	NASDAQ	MRCY	Fri, Jan 31, 2003	31.86	32.17	30.89	32.11
1257	NASDAQ	MRCY	Thu, Jan 30, 2003	32.40	32.56	31.50	31.94
1256	NASDAQ	MRCY	Wed, Jan 29, 2003	33.03	33.03	32.31	32.50
1255	NASDAQ	MRCY	Tue, Jan 28, 2003	33.30	33.36	32.13	32.86
1254	NASDAQ	MRCY	Mon, Jan 27, 2003	31.98	33.26	31.68	33.11
1253	NASDAQ	MRCY	Fri, Jan 24, 2003	32.28	32.33	31.50	31.72
1252	NASDAQ	MRCY	Thu, Jan 23, 2003	33.28	33.53	31.75	32.28
1251	NASDAQ	MRCY	Wed, Jan 22, 2003	33.20	33.71	32.47	32.94
1250	NASDAQ	MRCY	Tue, Jan 21, 2003	33.75	34.32	32.89	33.10
1249	NASDAQ	MRCY	Fri, Jan 17, 2003	33.26	33.75	32.98	33.54
1248	NASDAQ	MRCY	Thu, Jan 16, 2003	30.80	35.23	30.80	33.48
1247	NASDAQ	MRCY	Wed, Jan 15, 2003	29.71	29.99	29.35	29.75
1246	NASDAQ	MRCY	Tue, Jan 14, 2003	30.14	30.23	29.65	29.78
1245	NASDAQ	MRCY	Mon, Jan 13, 2003	30.25	30.61	29.95	30.16
1244	NASDAQ	MRCY	Fri, Jan 10, 2003	30.30	30.35	29.71	30.23
1243	NASDAQ	MRCY	Thu, Jan 9, 2003	30.34	30.64	29.92	30.28
1242	NASDAQ	MRCY	Wed, Jan 8, 2003	31.14	31.14	29.60	30.25
1241	NASDAQ	MRCY	Tue, Jan 7, 2003	31.02	31.47	30.64	31.14
1240	NASDAQ	MRCY	Mon, Jan 6, 2003	31.55	31.82	31.02	31.24
1239	NASDAQ	MRCY	Fri, Jan 3, 2003	31.67	31.76	31.20	31.56
1238	NASDAQ	MRCY	Thu, Jan 2, 2003	30.77	31.45	30.16	31.37
1237	NASDAQ	MRCY	Tue, Dec 31, 2002	30.65	30.99	30.16	30.52
1236	NASDAQ	MRCY	Mon, Dec 30, 2002	32.02	32.02	29.77	30.61
1235	NASDAQ	MRCY	Fri, Dec 27, 2002	31.87	32.18	31.58	31.85
1234	NASDAQ	MRCY	Thu, Dec 26, 2002	31.65	32.16	31.49	32.05
1233	NASDAQ	MRCY	Tue, Dec 24, 2002	31.68	31.97	31.56	31.87
1232	NASDAQ	MRCY	Mon, Dec 23, 2002	31.80	31.96	31.14	31.83
1231	NASDAQ	MRCY	Fri, Dec 20, 2002	31.24	31.87	30.92	31.86
1230	NASDAQ	MRCY	Thu, Dec 19, 2002	30.78	32.17	30.26	31.22
1229	NASDAQ	MRCY	Wed, Dec 18, 2002	31.89	31.89	30.60	30.91
1228	NASDAQ	MRCY	Tue, Dec 17, 2002	31.54	32.06	31.51	31.79
1227	NASDAQ	MRCY	Mon, Dec 16, 2002	30.94	31.66	30.44	31.64
1226	NASDAQ	MRCY	Fri, Dec 13, 2002	31.05	31.50	30.68	30.91
1225	NASDAQ	MRCY	Thu, Dec 12, 2002	31.05	31.30	30.79	31.18
1224	NASDAQ	MRCY	Wed, Dec 11, 2002	30.42	31.63	30.04	30.91
1223	NASDAQ	MRCY	Tue, Dec 10, 2002	30.95	31.54	30.45	30.66
1222	NASDAQ	MRCY	Mon, Dec 9, 2002	32.00	32.50	30.81	30.89
1221	NASDAQ	MRCY	Fri, Dec 6, 2002	29.08	29.47	28.56	28.90
1220	NASDAQ	MRCY	Thu, Dec 5, 2002	28.95	29.22	28.51	29.19
1219	NASDAQ	MRCY	Wed, Dec 4, 2002	30.35	30.42	28.51	29.01
1218	NASDAQ	MRCY	Tue, Dec 3, 2002	32.10	32.11	30.35	30.54
1217	NASDAQ	MRCY	Mon, Dec 2, 2002	31.11	32.60	31.11	32.37
1216	NASDAQ	MRCY	Fri, Nov 29, 2002	32.42	32.42	31.10	31.23
1215	NASDAQ	MRCY	Wed, Nov 27, 2002	31.48	32.84	31.18	32.12
1214	NASDAQ	MRCY	Tue, Nov 26, 2002	32.71	32.71	31.00	31.24
1213	NASDAQ	MRCY	Mon, Nov 25, 2002	31.44	32.89	31.21	32.86
1212	NASDAQ	MRCY	Fri, Nov 22, 2002	30.47	31.37	30.17	31.36
1211	NASDAQ	MRCY	Thu, Nov 21, 2002	29.40	31.85	29.19	30.59
1210	NASDAQ	MRCY	Wed, Nov 20, 2002	27.61	29.79	27.22	29.05
1209	NASDAQ	MRCY	Tue, Nov 19, 2002	27.76	27.87	27.00	27.22
1208	NASDAQ	MRCY	Mon, Nov 18, 2002	29.98	29.99	27.00	27.76
1207	NASDAQ	MRCY	Fri, Nov 15, 2002	29.84	30.09	28.84	29.65
1206	NASDAQ	MRCY	Thu, Nov 14, 2002	30.26	30.93	29.74	30.00
1205	NASDAQ	MRCY	Wed, Nov 13, 2002	30.00	30.25	28.85	30.06
1204	NASDAQ	MRCY	Tue, Nov 12, 2002	29.02	30.82	29.02	30.01
1203	NASDAQ	MRCY	Mon, Nov 11, 2002	29.76	30.15	28.86	29.16
1202	NASDAQ	MRCY	Fri, Nov 8, 2002	30.05	31.41	28.79	30.11
1201	NASDAQ	MRCY	Thu, Nov 7, 2002	30.99	31.00	30.05	30.33
1200	NASDAQ	MRCY	Wed, Nov 6, 2002	32.36	32.66	31.23	31.25
1199	NASDAQ	MRCY	Tue, Nov 5, 2002	33.32	33.50	30.81	32.28
1198	NASDAQ	MRCY	Mon, Nov 4, 2002	31.26	33.90	31.26	33.55
1197	NASDAQ	MRCY	Fri, Nov 1, 2002	30.08	30.96	29.03	30.91
1196	NASDAQ	MRCY	Thu, Oct 31, 2002	29.96	30.60	29.59	30.15
1195	NASDAQ	MRCY	Wed, Oct 30, 2002	28.63	30.11	27.95	29.97
1194	NASDAQ	MRCY	Tue, Oct 29, 2002	30.05	30.06	27.66	28.78
1193	NASDAQ	MRCY	Mon, Oct 28, 2002	29.34	30.20	29.25	29.95
1192	NASDAQ	MRCY	Fri, Oct 25, 2002	27.91	29.27	27.65	29.27
1191	NASDAQ	MRCY	Thu, Oct 24, 2002	28.06	29.01	27.62	28.10
1190	NASDAQ	MRCY	Wed, Oct 23, 2002	28.16	28.33	27.40	28.05
1189	NASDAQ	MRCY	Tue, Oct 22, 2002	28.72	29.15	27.76	28.71
1188	NASDAQ	MRCY	Mon, Oct 21, 2002	25.81	29.20	25.57	28.88
1187	NASDAQ	MRCY	Fri, Oct 18, 2002	25.94	26.66	25.50	26.20
1186	NASDAQ	MRCY	Thu, Oct 17, 2002	24.45	26.20	24.44	25.94
1185	NASDAQ	MRCY	Wed, Oct 16, 2002	24.10	25.95	23.97	24.44
1184	NASDAQ	MRCY	Tue, Oct 15, 2002	22.36	24.44	22.36	24.09
1183	NASDAQ	MRCY	Mon, Oct 14, 2002	22.24	22.75	21.58	22.20
1182	NASDAQ	MRCY	Fri, Oct 11, 2002	21.95	22.34	21.88	22.20
1181	NASDAQ	MRCY	Thu, Oct 10, 2002	22.14	22.70	21.79	21.85
1180	NASDAQ	MRCY	Wed, Oct 9, 2002	22.40	23.27	22.06	22.19
1179	NASDAQ	MRCY	Tue, Oct 8, 2002	22.36	23.18	22.15	22.58
1178	NASDAQ	MRCY	Mon, Oct 7, 2002	21.92	22.64	21.43	22.35
1177	NASDAQ	MRCY	Fri, Oct 4, 2002	23.45	23.53	22.02	22.32
1176	NASDAQ	MRCY	Thu, Oct 3, 2002	23.30	23.90	22.92	23.53
1175	NASDAQ	MRCY	Wed, Oct 2, 2002	23.55	24.28	22.91	23.05
1174	NASDAQ	MRCY	Tue, Oct 1, 2002	23.29	24.05	22.65	23.96
1173	NASDAQ	MRCY	Mon, Sep 30, 2002	22.97	24.13	21.75	23.60
1172	NASDAQ	MRCY	Fri, Sep 27, 2002	23.25	23.85	23.00	23.00
1171	NASDAQ	MRCY	Thu, Sep 26, 2002	23.97	24.20	23.24	23.51
1170	NASDAQ	MRCY	Wed, Sep 25, 2002	23.61	24.12	23.22	24.12
1169	NASDAQ	MRCY	Tue, Sep 24, 2002	23.35	23.74	22.76	23.39
1168	NASDAQ	MRCY	Mon, Sep 23, 2002	23.28	23.84	22.76	23.50
1167	NASDAQ	MRCY	Fri, Sep 20, 2002	24.01	24.22	23.02	23.60
1166	NASDAQ	MRCY	Thu, Sep 19, 2002	24.26	24.34	23.25	23.68
1165	NASDAQ	MRCY	Wed, Sep 18, 2002	24.26	24.96	23.94	24.34
1164	NASDAQ	MRCY	Tue, Sep 17, 2002	25.26	25.89	24.26	24.33
1163	NASDAQ	MRCY	Mon, Sep 16, 2002	25.43	25.96	25.02	25.20
1162	NASDAQ	MRCY	Fri, Sep 13, 2002	25.05	25.80	24.69	25.51
1161	NASDAQ	MRCY	Thu, Sep 12, 2002	25.56	25.59	24.60	24.79
1160	NASDAQ	MRCY	Wed, Sep 11, 2002	25.58	26.76	25.16	25.57
1159	NASDAQ	MRCY	Tue, Sep 10, 2002	24.82	25.54	24.51	25.47
1158	NASDAQ	MRCY	Mon, Sep 9, 2002	24.75	25.09	24.35	24.89
1157	NASDAQ	MRCY	Fri, Sep 6, 2002	24.35	25.50	24.34	24.79
1156	NASDAQ	MRCY	Thu, Sep 5, 2002	24.53	24.81	23.81	24.10
1155	NASDAQ	MRCY	Wed, Sep 4, 2002	24.13	25.09	23.57	25.03
1154	NASDAQ	MRCY	Tue, Sep 3, 2002	25.00	25.28	24.13	24.20
1153	NASDAQ	MRCY	Fri, Aug 30, 2002	25.34	25.69	24.91	24.93
1152	NASDAQ	MRCY	Thu, Aug 29, 2002	24.99	26.05	24.27	25.25
1151	NASDAQ	MRCY	Wed, Aug 28, 2002	25.46	26.00	24.98	24.98
1150	NASDAQ	MRCY	Tue, Aug 27, 2002	26.16	26.98	25.36	25.40
1149	NASDAQ	MRCY	Mon, Aug 26, 2002	25.86	26.48	25.01	26.48
1148	NASDAQ	MRCY	Fri, Aug 23, 2002	26.79	26.79	25.48	26.12
1147	NASDAQ	MRCY	Thu, Aug 22, 2002	25.90	26.82	25.89	26.45
1146	NASDAQ	MRCY	Wed, Aug 21, 2002	26.89	27.40	25.51	26.13
1145	NASDAQ	MRCY	Tue, Aug 20, 2002	25.88	26.81	25.58	26.81
1144	NASDAQ	MRCY	Mon, Aug 19, 2002	25.59	26.25	25.01	25.89
1143	NASDAQ	MRCY	Fri, Aug 16, 2002	25.10	25.87	24.81	25.64
1142	NASDAQ	MRCY	Thu, Aug 15, 2002	24.92	25.53	24.12	25.19
1141	NASDAQ	MRCY	Wed, Aug 14, 2002	24.67	25.25	23.76	24.77
1140	NASDAQ	MRCY	Tue, Aug 13, 2002	25.50	26.40	24.52	24.52
1139	NASDAQ	MRCY	Mon, Aug 12, 2002	24.54	25.90	24.06	25.51
1138	NASDAQ	MRCY	Fri, Aug 9, 2002	23.72	25.35	23.10	24.79
1137	NASDAQ	MRCY	Thu, Aug 8, 2002	23.38	24.50	22.97	24.24
1136	NASDAQ	MRCY	Wed, Aug 7, 2002	22.21	23.95	22.00	23.80
1135	NASDAQ	MRCY	Tue, Aug 6, 2002	18.80	21.60	18.45	21.45
1134	NASDAQ	MRCY	Mon, Aug 5, 2002	18.58	19.03	16.02	16.45
1133	NASDAQ	MRCY	Fri, Aug 2, 2002	18.75	19.44	18.38	19.01
1132	NASDAQ	MRCY	Thu, Aug 1, 2002	19.47	19.71	18.07	18.89
1131	NASDAQ	MRCY	Wed, Jul 31, 2002	19.64	20.03	19.09	19.48
1130	NASDAQ	MRCY	Tue, Jul 30, 2002	18.75	19.84	18.50	19.65
1129	NASDAQ	MRCY	Mon, Jul 29, 2002	18.19	19.76	17.62	18.89
1128	NASDAQ	MRCY	Fri, Jul 26, 2002	18.26	18.71	17.59	18.16
1127	NASDAQ	MRCY	Thu, Jul 25, 2002	19.00	19.42	18.13	18.25
1126	NASDAQ	MRCY	Wed, Jul 24, 2002	17.61	19.38	17.42	18.99
1125	NASDAQ	MRCY	Tue, Jul 23, 2002	18.90	19.10	17.70	17.94
1124	NASDAQ	MRCY	Mon, Jul 22, 2002	19.56	19.79	18.80	18.97
1123	NASDAQ	MRCY	Fri, Jul 19, 2002	19.89	20.20	19.28	19.92
1122	NASDAQ	MRCY	Thu, Jul 18, 2002	20.55	20.55	19.38	19.66
1121	NASDAQ	MRCY	Wed, Jul 17, 2002	20.75	21.24	19.40	20.55
1120	NASDAQ	MRCY	Tue, Jul 16, 2002	20.31	20.99	19.79	20.60
1119	NASDAQ	MRCY	Mon, Jul 15, 2002	19.90	20.63	19.61	20.32
1118	NASDAQ	MRCY	Fri, Jul 12, 2002	20.89	21.15	20.05	20.39
1117	NASDAQ	MRCY	Thu, Jul 11, 2002	20.99	21.26	20.00	20.82
1116	NASDAQ	MRCY	Wed, Jul 10, 2002	21.05	21.38	19.89	21.00
1115	NASDAQ	MRCY	Tue, Jul 9, 2002	21.00	21.52	20.64	20.78
1114	NASDAQ	MRCY	Mon, Jul 8, 2002	21.70	22.16	20.47	20.93
1113	NASDAQ	MRCY	Fri, Jul 5, 2002	19.47	21.73	19.47	21.40
1112	NASDAQ	MRCY	Wed, Jul 3, 2002	19.60	20.01	19.00	19.76
1111	NASDAQ	MRCY	Tue, Jul 2, 2002	20.98	21.19	19.27	19.29
1110	NASDAQ	MRCY	Mon, Jul 1, 2002	20.80	21.35	20.31	20.75
1109	NASDAQ	MRCY	Fri, Jun 28, 2002	20.41	21.79	19.76	20.70
1108	NASDAQ	MRCY	Thu, Jun 27, 2002	20.11	20.70	19.65	20.38
1107	NASDAQ	MRCY	Wed, Jun 26, 2002	19.99	20.10	18.66	19.90
1106	NASDAQ	MRCY	Tue, Jun 25, 2002	20.20	22.25	20.02	20.10
1105	NASDAQ	MRCY	Mon, Jun 24, 2002	21.51	21.91	20.50	20.55
1104	NASDAQ	MRCY	Fri, Jun 21, 2002	21.67	22.02	21.31	21.51
1103	NASDAQ	MRCY	Thu, Jun 20, 2002	22.01	22.82	21.28	21.29
1102	NASDAQ	MRCY	Wed, Jun 19, 2002	23.50	23.61	21.82	22.00
1101	NASDAQ	MRCY	Tue, Jun 18, 2002	23.70	24.00	23.12	23.56
1100	NASDAQ	MRCY	Mon, Jun 17, 2002	22.66	23.99	22.65	23.80
1099	NASDAQ	MRCY	Fri, Jun 14, 2002	23.34	23.59	21.43	23.13
1098	NASDAQ	MRCY	Thu, Jun 13, 2002	24.01	24.63	23.05	23.34
1097	NASDAQ	MRCY	Wed, Jun 12, 2002	25.21	25.30	24.00	24.18
1096	NASDAQ	MRCY	Tue, Jun 11, 2002	26.46	26.81	25.11	25.22
1095	NASDAQ	MRCY	Mon, Jun 10, 2002	25.65	26.85	25.35	26.32
1094	NASDAQ	MRCY	Fri, Jun 7, 2002	25.20	25.92	24.50	25.36
1093	NASDAQ	MRCY	Thu, Jun 6, 2002	24.27	25.50	24.27	25.10
1092	NASDAQ	MRCY	Wed, Jun 5, 2002	24.92	25.70	24.26	25.19
1091	NASDAQ	MRCY	Tue, Jun 4, 2002	25.95	26.16	23.79	25.02
1090	NASDAQ	MRCY	Mon, Jun 3, 2002	27.50	27.50	25.68	25.70
1089	NASDAQ	MRCY	Fri, May 31, 2002	27.29	27.64	27.00	27.37
1088	NASDAQ	MRCY	Thu, May 30, 2002	26.46	27.31	26.35	27.31
1087	NASDAQ	MRCY	Wed, May 29, 2002	26.83	27.49	26.22	26.46
1086	NASDAQ	MRCY	Tue, May 28, 2002	27.50	28.06	26.72	26.86
1085	NASDAQ	MRCY	Fri, May 24, 2002	28.56	28.75	27.57	27.57
1084	NASDAQ	MRCY	Thu, May 23, 2002	28.00	28.74	27.55	28.74
1083	NASDAQ	MRCY	Wed, May 22, 2002	27.75	28.31	27.56	28.00
1082	NASDAQ	MRCY	Tue, May 21, 2002	28.52	28.56	27.55	27.59
1081	NASDAQ	MRCY	Mon, May 20, 2002	28.99	28.99	28.00	28.32
1080	NASDAQ	MRCY	Fri, May 17, 2002	28.87	29.20	28.48	28.90
1079	NASDAQ	MRCY	Thu, May 16, 2002	28.44	28.95	28.17	28.70
1078	NASDAQ	MRCY	Wed, May 15, 2002	28.29	28.98	27.78	28.63
1077	NASDAQ	MRCY	Tue, May 14, 2002	27.35	28.64	27.25	28.25
1076	NASDAQ	MRCY	Mon, May 13, 2002	27.14	27.62	26.75	27.61
1075	NASDAQ	MRCY	Fri, May 10, 2002	27.06	27.48	26.50	27.05
1074	NASDAQ	MRCY	Thu, May 9, 2002	27.90	28.25	26.52	26.87
1073	NASDAQ	MRCY	Wed, May 8, 2002	27.01	28.70	27.00	28.03
1072	NASDAQ	MRCY	Tue, May 7, 2002	27.26	27.41	25.98	26.43
1071	NASDAQ	MRCY	Mon, May 6, 2002	27.76	28.75	26.59	26.79
1070	NASDAQ	MRCY	Fri, May 3, 2002	27.92	28.52	26.59	28.03
1069	NASDAQ	MRCY	Thu, May 2, 2002	28.24	28.60	27.55	27.65
1068	NASDAQ	MRCY	Wed, May 1, 2002	29.00	29.24	28.05	28.35
1067	NASDAQ	MRCY	Tue, Apr 30, 2002	27.85	29.29	27.75	28.95
1066	NASDAQ	MRCY	Mon, Apr 29, 2002	27.64	28.13	26.45	28.00
1065	NASDAQ	MRCY	Fri, Apr 26, 2002	27.69	28.25	26.27	27.48
1064	NASDAQ	MRCY	Thu, Apr 25, 2002	29.39	29.48	26.90	27.47
1063	NASDAQ	MRCY	Wed, Apr 24, 2002	29.21	30.27	29.05	29.13
1062	NASDAQ	MRCY	Tue, Apr 23, 2002	29.83	29.83	29.00	29.17
1061	NASDAQ	MRCY	Mon, Apr 22, 2002	29.88	30.10	29.31	29.58
1060	NASDAQ	MRCY	Fri, Apr 19, 2002	30.06	30.78	29.74	29.88
1059	NASDAQ	MRCY	Thu, Apr 18, 2002	31.44	32.77	29.61	30.20
1058	NASDAQ	MRCY	Wed, Apr 17, 2002	31.35	31.35	29.78	29.90
1057	NASDAQ	MRCY	Tue, Apr 16, 2002	30.05	31.31	29.81	31.19
1056	NASDAQ	MRCY	Mon, Apr 15, 2002	28.85	30.39	28.85	29.80
1055	NASDAQ	MRCY	Fri, Apr 12, 2002	29.05	29.58	28.36	28.65
1054	NASDAQ	MRCY	Thu, Apr 11, 2002	29.51	29.67	28.35	28.56
1053	NASDAQ	MRCY	Wed, Apr 10, 2002	29.73	30.64	29.36	29.55
1052	NASDAQ	MRCY	Tue, Apr 9, 2002	30.66	30.90	29.53	29.70
1051	NASDAQ	MRCY	Mon, Apr 8, 2002	30.50	30.78	29.55	30.70
1050	NASDAQ	MRCY	Fri, Apr 5, 2002	30.73	31.00	29.95	30.50
1049	NASDAQ	MRCY	Thu, Apr 4, 2002	30.43	31.40	29.83	30.50
1048	NASDAQ	MRCY	Wed, Apr 3, 2002	31.24	31.74	30.50	30.50
1047	NASDAQ	MRCY	Tue, Apr 2, 2002	32.06	32.06	31.05	31.23
1046	NASDAQ	MRCY	Mon, Apr 1, 2002	31.76	32.15	31.06	32.08
1045	NASDAQ	MRCY	Thu, Mar 28, 2002	31.66	32.29	31.25	31.96
1044	NASDAQ	MRCY	Wed, Mar 27, 2002	31.94	31.95	31.15	31.30
1043	NASDAQ	MRCY	Tue, Mar 26, 2002	30.98	32.48	30.81	31.81
1042	NASDAQ	MRCY	Mon, Mar 25, 2002	30.32	32.10	30.31	30.98
1041	NASDAQ	MRCY	Fri, Mar 22, 2002	30.31	31.00	29.83	30.59
1040	NASDAQ	MRCY	Thu, Mar 21, 2002	30.10	30.65	29.33	30.63
1039	NASDAQ	MRCY	Wed, Mar 20, 2002	28.99	30.65	28.55	30.03
1038	NASDAQ	MRCY	Tue, Mar 19, 2002	35.99	35.99	35.03	35.03
1037	NASDAQ	MRCY	Mon, Mar 18, 2002	35.08	35.99	35.08	35.60
1036	NASDAQ	MRCY	Fri, Mar 15, 2002	35.46	36.16	34.97	35.20
1035	NASDAQ	MRCY	Thu, Mar 14, 2002	36.85	36.90	35.36	35.60
1034	NASDAQ	MRCY	Wed, Mar 13, 2002	38.11	38.20	36.41	36.72
1033	NASDAQ	MRCY	Tue, Mar 12, 2002	37.45	38.50	37.02	38.10
1032	NASDAQ	MRCY	Mon, Mar 11, 2002	37.38	38.20	37.11	37.60
1031	NASDAQ	MRCY	Fri, Mar 8, 2002	36.90	37.32	36.66	37.25
1030	NASDAQ	MRCY	Thu, Mar 7, 2002	36.81	37.41	35.95	36.24
1029	NASDAQ	MRCY	Wed, Mar 6, 2002	35.60	37.00	35.19	36.99
1028	NASDAQ	MRCY	Tue, Mar 5, 2002	35.60	37.22	35.25	35.60
1027	NASDAQ	MRCY	Mon, Mar 4, 2002	34.13	35.96	33.31	35.51
1026	NASDAQ	MRCY	Fri, Mar 1, 2002	32.50	34.75	32.08	34.48
1025	NASDAQ	MRCY	Thu, Feb 28, 2002	32.15	32.73	31.82	32.06
1024	NASDAQ	MRCY	Wed, Feb 27, 2002	32.30	33.50	31.75	31.99
1023	NASDAQ	MRCY	Tue, Feb 26, 2002	32.21	32.91	31.90	32.53
1022	NASDAQ	MRCY	Mon, Feb 25, 2002	31.97	32.20	31.60	32.02
1021	NASDAQ	MRCY	Fri, Feb 22, 2002	31.24	32.40	30.50	32.23
1020	NASDAQ	MRCY	Thu, Feb 21, 2002	32.24	32.24	30.88	30.96
1019	NASDAQ	MRCY	Wed, Feb 20, 2002	30.99	32.35	30.87	32.19
1018	NASDAQ	MRCY	Tue, Feb 19, 2002	34.74	34.75	30.91	31.00
1017	NASDAQ	MRCY	Fri, Feb 15, 2002	33.70	35.18	33.48	34.50
1016	NASDAQ	MRCY	Thu, Feb 14, 2002	33.47	34.67	33.07	33.86
1015	NASDAQ	MRCY	Wed, Feb 13, 2002	32.27	34.43	32.26	33.70
1014	NASDAQ	MRCY	Tue, Feb 12, 2002	31.84	32.68	31.60	31.95
1013	NASDAQ	MRCY	Mon, Feb 11, 2002	32.84	33.27	31.05	31.68
1012	NASDAQ	MRCY	Fri, Feb 8, 2002	32.50	33.93	30.65	32.81
1011	NASDAQ	MRCY	Thu, Feb 7, 2002	36.28	36.74	31.60	32.73
1010	NASDAQ	MRCY	Wed, Feb 6, 2002	36.50	37.00	36.15	36.55
1009	NASDAQ	MRCY	Tue, Feb 5, 2002	35.77	37.44	34.81	36.75
1008	NASDAQ	MRCY	Mon, Feb 4, 2002	37.02	37.28	35.84	35.90
1007	NASDAQ	MRCY	Fri, Feb 1, 2002	36.36	38.15	36.00	37.02
1006	NASDAQ	MRCY	Thu, Jan 31, 2002	35.40	36.45	35.31	36.36
1005	NASDAQ	MRCY	Wed, Jan 30, 2002	34.51	35.75	32.86	35.51
1004	NASDAQ	MRCY	Tue, Jan 29, 2002	35.04	35.10	33.68	34.41
1003	NASDAQ	MRCY	Mon, Jan 28, 2002	33.70	35.20	33.36	34.59
1002	NASDAQ	MRCY	Fri, Jan 25, 2002	34.61	34.68	33.25	33.50
1001	NASDAQ	MRCY	Thu, Jan 24, 2002	35.58	36.00	34.54	35.04
1000	NASDAQ	MRCY	Wed, Jan 23, 2002	34.88	35.97	34.75	35.08
999	NASDAQ	MRCY	Tue, Jan 22, 2002	35.30	35.39	34.40	34.87
998	NASDAQ	MRCY	Fri, Jan 18, 2002	34.37	35.58	34.24	35.08
997	NASDAQ	MRCY	Thu, Jan 17, 2002	34.13	35.29	34.05	34.90
996	NASDAQ	MRCY	Wed, Jan 16, 2002	35.39	35.39	33.75	34.06
995	NASDAQ	MRCY	Tue, Jan 15, 2002	34.64	35.62	34.37	35.26
994	NASDAQ	MRCY	Mon, Jan 14, 2002	34.75	34.91	33.90	34.06
993	NASDAQ	MRCY	Fri, Jan 11, 2002	36.47	37.19	34.75	34.78
992	NASDAQ	MRCY	Thu, Jan 10, 2002	36.06	36.42	35.75	36.14
991	NASDAQ	MRCY	Wed, Jan 9, 2002	37.62	37.66	36.03	36.03
990	NASDAQ	MRCY	Tue, Jan 8, 2002	36.50	37.09	35.32	36.24
989	NASDAQ	MRCY	Mon, Jan 7, 2002	35.01	36.53	35.01	35.94
988	NASDAQ	MRCY	Fri, Jan 4, 2002	33.98	36.62	33.35	35.15
987	NASDAQ	MRCY	Thu, Jan 3, 2002	39.71	41.39	39.06	40.10
986	NASDAQ	MRCY	Wed, Jan 2, 2002	39.56	39.59	38.44	39.57
985	NASDAQ	MRCY	Mon, Dec 31, 2001	39.34	40.36	38.79	39.11
984	NASDAQ	MRCY	Fri, Dec 28, 2001	39.99	39.99	38.20	38.75
983	NASDAQ	MRCY	Thu, Dec 27, 2001	39.45	40.18	39.00	39.15
982	NASDAQ	MRCY	Wed, Dec 26, 2001	38.25	40.42	37.52	39.24
981	NASDAQ	MRCY	Mon, Dec 24, 2001	37.51	38.78	37.40	38.22
980	NASDAQ	MRCY	Fri, Dec 21, 2001	37.90	38.75	37.10	37.76
979	NASDAQ	MRCY	Thu, Dec 20, 2001	36.00	38.26	35.50	37.80
978	NASDAQ	MRCY	Wed, Dec 19, 2001	34.58	36.39	33.25	36.00
977	NASDAQ	MRCY	Tue, Dec 18, 2001	40.25	40.25	33.30	35.00
976	NASDAQ	MRCY	Mon, Dec 17, 2001	39.00	39.50	37.00	39.44
975	NASDAQ	MRCY	Fri, Dec 14, 2001	41.96	41.96	37.79	38.95
974	NASDAQ	MRCY	Thu, Dec 13, 2001	41.60	42.45	41.11	41.44
973	NASDAQ	MRCY	Wed, Dec 12, 2001	43.00	44.34	41.00	41.36
972	NASDAQ	MRCY	Tue, Dec 11, 2001	45.75	46.00	42.09	42.50
971	NASDAQ	MRCY	Mon, Dec 10, 2001	45.38	46.10	45.15	45.68
970	NASDAQ	MRCY	Fri, Dec 7, 2001	46.10	46.10	44.80	46.00
969	NASDAQ	MRCY	Thu, Dec 6, 2001	45.57	46.30	45.08	46.00
968	NASDAQ	MRCY	Wed, Dec 5, 2001	45.29	46.20	45.03	45.67
967	NASDAQ	MRCY	Tue, Dec 4, 2001	45.15	45.75	44.40	45.00
966	NASDAQ	MRCY	Mon, Dec 3, 2001	45.98	46.71	44.38	44.73
965	NASDAQ	MRCY	Fri, Nov 30, 2001	44.92	46.80	44.60	46.16
964	NASDAQ	MRCY	Thu, Nov 29, 2001	42.40	45.65	41.96	45.54
963	NASDAQ	MRCY	Wed, Nov 28, 2001	43.19	44.02	41.96	42.14
962	NASDAQ	MRCY	Tue, Nov 27, 2001	42.48	44.46	42.46	43.30
961	NASDAQ	MRCY	Mon, Nov 26, 2001	42.25	44.00	42.25	42.80
960	NASDAQ	MRCY	Fri, Nov 23, 2001	41.97	42.89	41.96	42.73
959	NASDAQ	MRCY	Wed, Nov 21, 2001	42.24	42.71	41.80	42.18
958	NASDAQ	MRCY	Tue, Nov 20, 2001	42.55	42.95	41.96	42.14
957	NASDAQ	MRCY	Mon, Nov 19, 2001	41.62	42.35	41.50	41.98
956	NASDAQ	MRCY	Fri, Nov 16, 2001	41.40	42.00	40.55	41.77
955	NASDAQ	MRCY	Thu, Nov 15, 2001	41.06	42.42	40.54	40.85
954	NASDAQ	MRCY	Wed, Nov 14, 2001	41.50	41.92	40.17	41.40
953	NASDAQ	MRCY	Tue, Nov 13, 2001	44.56	45.05	41.00	41.20
952	NASDAQ	MRCY	Mon, Nov 12, 2001	44.68	45.15	43.61	44.45
951	NASDAQ	MRCY	Fri, Nov 9, 2001	45.86	46.20	44.42	45.06
950	NASDAQ	MRCY	Thu, Nov 8, 2001	44.99	46.94	44.81	46.21
949	NASDAQ	MRCY	Wed, Nov 7, 2001	46.13	47.90	44.22	44.78
948	NASDAQ	MRCY	Tue, Nov 6, 2001	44.47	46.97	44.36	46.45
947	NASDAQ	MRCY	Mon, Nov 5, 2001	45.63	47.80	44.25	44.87
946	NASDAQ	MRCY	Fri, Nov 2, 2001	47.69	48.40	46.50	46.82
945	NASDAQ	MRCY	Thu, Nov 1, 2001	47.24	48.47	46.95	48.25
944	NASDAQ	MRCY	Wed, Oct 31, 2001	47.55	49.41	45.05	47.16
943	NASDAQ	MRCY	Tue, Oct 30, 2001	50.24	51.25	47.30	47.30
942	NASDAQ	MRCY	Mon, Oct 29, 2001	50.30	51.10	49.95	50.01
941	NASDAQ	MRCY	Fri, Oct 26, 2001	48.89	50.60	48.06	50.17
940	NASDAQ	MRCY	Thu, Oct 25, 2001	47.42	49.35	46.55	49.00
939	NASDAQ	MRCY	Wed, Oct 24, 2001	46.90	48.05	46.26	47.85
938	NASDAQ	MRCY	Tue, Oct 23, 2001	47.62	50.30	45.91	46.58
937	NASDAQ	MRCY	Mon, Oct 22, 2001	43.68	47.40	42.51	47.36
936	NASDAQ	MRCY	Fri, Oct 19, 2001	40.76	43.81	39.80	43.40
935	NASDAQ	MRCY	Thu, Oct 18, 2001	40.39	42.22	40.10	40.78
934	NASDAQ	MRCY	Wed, Oct 17, 2001	37.71	38.15	34.50	36.00
933	NASDAQ	MRCY	Tue, Oct 16, 2001	37.40	37.43	35.00	37.15
932	NASDAQ	MRCY	Mon, Oct 15, 2001	38.10	38.19	36.85	37.15
931	NASDAQ	MRCY	Fri, Oct 12, 2001	39.00	39.40	37.00	38.86
930	NASDAQ	MRCY	Thu, Oct 11, 2001	38.41	40.60	38.40	39.10
929	NASDAQ	MRCY	Wed, Oct 10, 2001	41.40	41.90	38.30	38.64
928	NASDAQ	MRCY	Tue, Oct 9, 2001	42.88	43.00	40.11	41.10
927	NASDAQ	MRCY	Mon, Oct 8, 2001	41.30	44.93	41.00	42.81
926	NASDAQ	MRCY	Fri, Oct 5, 2001	39.10	40.82	38.70	40.20
925	NASDAQ	MRCY	Thu, Oct 4, 2001	40.11	41.14	39.05	39.10
924	NASDAQ	MRCY	Wed, Oct 3, 2001	37.52	41.25	37.22	40.11
923	NASDAQ	MRCY	Tue, Oct 2, 2001	37.00	37.80	35.31	37.56
922	NASDAQ	MRCY	Mon, Oct 1, 2001	37.55	37.91	36.94	37.12
921	NASDAQ	MRCY	Fri, Sep 28, 2001	39.65	40.00	36.76	37.55
920	NASDAQ	MRCY	Thu, Sep 27, 2001	38.29	39.57	36.55	39.35
919	NASDAQ	MRCY	Wed, Sep 26, 2001	36.46	38.75	36.45	37.70
918	NASDAQ	MRCY	Tue, Sep 25, 2001	36.60	37.74	35.52	36.60
917	NASDAQ	MRCY	Mon, Sep 24, 2001	37.21	37.24	35.37	36.14
916	NASDAQ	MRCY	Fri, Sep 21, 2001	33.06	37.33	31.50	36.23
915	NASDAQ	MRCY	Thu, Sep 20, 2001	34.60	35.51	32.65	33.94
914	NASDAQ	MRCY	Wed, Sep 19, 2001	35.43	36.56	34.76	34.86
913	NASDAQ	MRCY	Tue, Sep 18, 2001	36.79	37.05	35.00	35.87
912	NASDAQ	MRCY	Mon, Sep 17, 2001	30.24	43.60	30.00	37.05
911	NASDAQ	MRCY	Mon, Sep 10, 2001	25.85	26.00	25.31	25.55
910	NASDAQ	MRCY	Fri, Sep 7, 2001	24.65	26.56	24.40	26.35
909	NASDAQ	MRCY	Thu, Sep 6, 2001	24.91	25.95	24.56	25.37
908	NASDAQ	MRCY	Wed, Sep 5, 2001	27.02	27.91	24.90	25.00
907	NASDAQ	MRCY	Tue, Sep 4, 2001	27.24	27.34	26.65	26.92
906	NASDAQ	MRCY	Fri, Aug 31, 2001	27.27	27.45	26.91	27.20
905	NASDAQ	MRCY	Thu, Aug 30, 2001	28.05	28.49	27.00	27.11
904	NASDAQ	MRCY	Wed, Aug 29, 2001	28.81	28.90	28.06	28.42
903	NASDAQ	MRCY	Tue, Aug 28, 2001	28.63	28.69	28.29	28.38
902	NASDAQ	MRCY	Mon, Aug 27, 2001	28.03	28.75	27.95	28.13
901	NASDAQ	MRCY	Fri, Aug 24, 2001	29.31	29.50	28.01	28.30
900	NASDAQ	MRCY	Thu, Aug 23, 2001	28.19	30.16	28.18	28.74
899	NASDAQ	MRCY	Wed, Aug 22, 2001	28.49	29.04	26.69	28.68
898	NASDAQ	MRCY	Tue, Aug 21, 2001	29.94	30.14	28.39	28.49
897	NASDAQ	MRCY	Mon, Aug 20, 2001	30.20	30.29	28.86	29.09
896	NASDAQ	MRCY	Fri, Aug 17, 2001	29.65	30.47	29.16	30.11
895	NASDAQ	MRCY	Thu, Aug 16, 2001	30.02	30.97	29.86	30.13
894	NASDAQ	MRCY	Wed, Aug 15, 2001	31.72	32.00	30.47	30.50
893	NASDAQ	MRCY	Tue, Aug 14, 2001	31.80	33.77	31.09	31.50
892	NASDAQ	MRCY	Mon, Aug 13, 2001	32.25	32.50	31.59	31.80
891	NASDAQ	MRCY	Fri, Aug 10, 2001	32.35	32.95	31.87	32.40
890	NASDAQ	MRCY	Thu, Aug 9, 2001	32.11	33.29	31.86	32.63
889	NASDAQ	MRCY	Wed, Aug 8, 2001	33.09	33.92	32.25	32.25
888	NASDAQ	MRCY	Tue, Aug 7, 2001	33.01	34.04	32.89	33.01
887	NASDAQ	MRCY	Mon, Aug 6, 2001	33.06	34.96	32.91	32.93
886	NASDAQ	MRCY	Fri, Aug 3, 2001	33.01	34.47	32.90	33.54
885	NASDAQ	MRCY	Thu, Aug 2, 2001	33.11	34.18	32.40	33.60
884	NASDAQ	MRCY	Wed, Aug 1, 2001	31.65	33.24	31.65	32.94
883	NASDAQ	MRCY	Tue, Jul 31, 2001	34.55	34.68	30.68	31.65
882	NASDAQ	MRCY	Mon, Jul 30, 2001	51.04	51.04	48.00	48.75
881	NASDAQ	MRCY	Fri, Jul 27, 2001	51.31	51.50	48.62	51.10
880	NASDAQ	MRCY	Thu, Jul 26, 2001	48.00	51.32	47.51	50.00
879	NASDAQ	MRCY	Wed, Jul 25, 2001	49.88	50.45	44.52	47.99
878	NASDAQ	MRCY	Tue, Jul 24, 2001	52.53	54.25	48.40	49.30
877	NASDAQ	MRCY	Mon, Jul 23, 2001	53.04	54.76	52.34	52.69
876	NASDAQ	MRCY	Fri, Jul 20, 2001	53.85	54.70	52.50	54.00
875	NASDAQ	MRCY	Thu, Jul 19, 2001	53.15	54.95	52.81	53.75
874	NASDAQ	MRCY	Wed, Jul 18, 2001	52.75	52.75	51.00	52.10
873	NASDAQ	MRCY	Tue, Jul 17, 2001	52.00	52.75	49.25	52.50
872	NASDAQ	MRCY	Mon, Jul 16, 2001	56.93	58.95	51.25	52.30
871	NASDAQ	MRCY	Fri, Jul 13, 2001	52.23	57.21	51.36	56.11
870	NASDAQ	MRCY	Thu, Jul 12, 2001	48.75	51.99	48.30	51.85
869	NASDAQ	MRCY	Wed, Jul 11, 2001	46.38	47.75	45.00	46.53
868	NASDAQ	MRCY	Tue, Jul 10, 2001	49.75	52.00	46.25	46.73
867	NASDAQ	MRCY	Mon, Jul 9, 2001	48.93	50.38	48.77	50.25
866	NASDAQ	MRCY	Fri, Jul 6, 2001	50.19	50.19	48.86	48.91
865	NASDAQ	MRCY	Thu, Jul 5, 2001	49.35	50.06	49.35	50.04
864	NASDAQ	MRCY	Tue, Jul 3, 2001	50.49	50.50	49.51	50.04
863	NASDAQ	MRCY	Mon, Jul 2, 2001	48.75	50.80	48.04	50.60
862	NASDAQ	MRCY	Fri, Jun 29, 2001	49.44	51.33	44.00	49.50
861	NASDAQ	MRCY	Thu, Jun 28, 2001	46.00	49.95	45.91	49.40
860	NASDAQ	MRCY	Wed, Jun 27, 2001	43.86	45.95	43.75	45.90
859	NASDAQ	MRCY	Tue, Jun 26, 2001	43.51	44.47	42.36	44.45
858	NASDAQ	MRCY	Mon, Jun 25, 2001	45.20	45.42	43.51	43.59
857	NASDAQ	MRCY	Fri, Jun 22, 2001	44.28	45.95	44.01	45.27
856	NASDAQ	MRCY	Thu, Jun 21, 2001	44.50	46.02	43.18	43.75
855	NASDAQ	MRCY	Wed, Jun 20, 2001	43.49	45.25	41.00	44.96
854	NASDAQ	MRCY	Tue, Jun 19, 2001	44.21	46.05	43.34	43.35
853	NASDAQ	MRCY	Mon, Jun 18, 2001	46.10	46.99	44.00	44.32
852	NASDAQ	MRCY	Fri, Jun 15, 2001	47.45	48.75	45.05	45.85
851	NASDAQ	MRCY	Thu, Jun 14, 2001	48.50	48.76	47.20	48.56
850	NASDAQ	MRCY	Wed, Jun 13, 2001	50.13	50.24	49.00	49.00
849	NASDAQ	MRCY	Tue, Jun 12, 2001	50.51	50.70	49.50	49.95
848	NASDAQ	MRCY	Mon, Jun 11, 2001	50.00	51.89	49.75	51.30
847	NASDAQ	MRCY	Fri, Jun 8, 2001	50.99	52.00	50.00	50.86
846	NASDAQ	MRCY	Thu, Jun 7, 2001	48.13	51.25	48.12	50.61
845	NASDAQ	MRCY	Wed, Jun 6, 2001	50.47	50.90	48.20	48.20
844	NASDAQ	MRCY	Tue, Jun 5, 2001	49.95	51.00	49.51	50.06
843	NASDAQ	MRCY	Mon, Jun 4, 2001	50.25	52.18	49.25	49.80
842	NASDAQ	MRCY	Fri, Jun 1, 2001	47.71	50.00	45.80	49.40
841	NASDAQ	MRCY	Thu, May 31, 2001	48.00	49.84	46.26	47.70
840	NASDAQ	MRCY	Wed, May 30, 2001	50.06	51.20	45.80	47.70
839	NASDAQ	MRCY	Tue, May 29, 2001	53.00	53.01	49.75	50.81
838	NASDAQ	MRCY	Fri, May 25, 2001	53.20	54.15	53.06	53.37
837	NASDAQ	MRCY	Thu, May 24, 2001	52.71	53.48	52.71	53.22
836	NASDAQ	MRCY	Wed, May 23, 2001	51.55	53.91	51.39	53.06
835	NASDAQ	MRCY	Tue, May 22, 2001	50.21	52.99	50.00	52.41
834	NASDAQ	MRCY	Mon, May 21, 2001	49.30	52.32	48.21	52.00
833	NASDAQ	MRCY	Fri, May 18, 2001	48.61	49.78	47.92	49.17
832	NASDAQ	MRCY	Thu, May 17, 2001	45.85	50.55	45.60	49.13
831	NASDAQ	MRCY	Wed, May 16, 2001	44.89	45.90	43.60	45.14
830	NASDAQ	MRCY	Tue, May 15, 2001	47.00	47.99	46.10	46.59
829	NASDAQ	MRCY	Mon, May 14, 2001	48.25	48.82	46.95	46.96
828	NASDAQ	MRCY	Fri, May 11, 2001	48.50	48.50	47.45	47.97
827	NASDAQ	MRCY	Thu, May 10, 2001	49.45	50.60	47.25	47.51
826	NASDAQ	MRCY	Wed, May 9, 2001	47.67	48.20	46.75	48.00
825	NASDAQ	MRCY	Tue, May 8, 2001	49.32	49.75	47.77	47.99
824	NASDAQ	MRCY	Mon, May 7, 2001	52.47	52.47	47.99	48.29
823	NASDAQ	MRCY	Fri, May 4, 2001	50.50	53.50	50.00	51.57
822	NASDAQ	MRCY	Thu, May 3, 2001	54.24	54.25	51.65	51.78
821	NASDAQ	MRCY	Wed, May 2, 2001	52.00	55.50	52.00	54.55
820	NASDAQ	MRCY	Tue, May 1, 2001	50.01	52.14	49.82	51.63
819	NASDAQ	MRCY	Mon, Apr 30, 2001	48.52	50.95	48.51	50.78
818	NASDAQ	MRCY	Fri, Apr 27, 2001	48.50	50.45	47.83	50.16
817	NASDAQ	MRCY	Thu, Apr 26, 2001	49.90	50.00	47.98	48.42
816	NASDAQ	MRCY	Wed, Apr 25, 2001	45.70	49.95	45.70	48.99
815	NASDAQ	MRCY	Tue, Apr 24, 2001	44.26	46.49	44.25	46.21
814	NASDAQ	MRCY	Mon, Apr 23, 2001	44.99	45.00	43.19	44.50
813	NASDAQ	MRCY	Fri, Apr 20, 2001	44.44	46.75	44.21	46.00
812	NASDAQ	MRCY	Thu, Apr 19, 2001	41.00	45.82	39.80	45.70
811	NASDAQ	MRCY	Wed, Apr 18, 2001	33.65	38.09	33.47	37.85
810	NASDAQ	MRCY	Tue, Apr 17, 2001	33.61	34.60	32.65	33.65
809	NASDAQ	MRCY	Mon, Apr 16, 2001	32.20	34.49	31.63	34.08
808	NASDAQ	MRCY	Thu, Apr 12, 2001	34.60	34.99	33.35	33.50
807	NASDAQ	MRCY	Wed, Apr 11, 2001	34.57	35.20	34.08	35.00
806	NASDAQ	MRCY	Tue, Apr 10, 2001	32.64	34.42	32.64	33.00
805	NASDAQ	MRCY	Mon, Apr 9, 2001	33.00	34.00	31.76	32.50
804	NASDAQ	MRCY	Fri, Apr 6, 2001	34.63	34.63	30.25	32.69
803	NASDAQ	MRCY	Thu, Apr 5, 2001	31.13	35.00	31.00	34.69
802	NASDAQ	MRCY	Wed, Apr 4, 2001	30.56	32.25	29.50	30.25
801	NASDAQ	MRCY	Tue, Apr 3, 2001	31.81	32.00	25.81	30.50
800	NASDAQ	MRCY	Mon, Apr 2, 2001	38.50	38.75	32.39	33.69
799	NASDAQ	MRCY	Fri, Mar 30, 2001	39.44	39.50	37.75	38.38
798	NASDAQ	MRCY	Thu, Mar 29, 2001	38.75	39.88	37.00	39.13
797	NASDAQ	MRCY	Wed, Mar 28, 2001	41.38	41.88	39.75	39.88
796	NASDAQ	MRCY	Tue, Mar 27, 2001	41.98	44.25	40.39	42.42
795	NASDAQ	MRCY	Mon, Mar 26, 2001	41.88	42.44	41.25	41.88
794	NASDAQ	MRCY	Fri, Mar 23, 2001	40.00	42.00	40.00	41.50
793	NASDAQ	MRCY	Thu, Mar 22, 2001	36.75	40.75	36.69	40.00
792	NASDAQ	MRCY	Wed, Mar 21, 2001	37.31	37.88	36.00	37.00
791	NASDAQ	MRCY	Tue, Mar 20, 2001	39.13	39.50	37.59	37.81
790	NASDAQ	MRCY	Mon, Mar 19, 2001	35.06	39.00	34.50	38.50
789	NASDAQ	MRCY	Fri, Mar 16, 2001	36.58	36.61	35.00	35.00
788	NASDAQ	MRCY	Thu, Mar 15, 2001	37.75	38.38	36.19	36.88
787	NASDAQ	MRCY	Wed, Mar 14, 2001	35.09	38.88	35.06	37.50
786	NASDAQ	MRCY	Tue, Mar 13, 2001	35.75	38.38	34.63	37.88
785	NASDAQ	MRCY	Mon, Mar 12, 2001	34.38	36.38	33.50	35.00
784	NASDAQ	MRCY	Fri, Mar 9, 2001	37.11	37.13	33.88	34.94
783	NASDAQ	MRCY	Thu, Mar 8, 2001	38.75	38.94	37.13	37.31
782	NASDAQ	MRCY	Wed, Mar 7, 2001	38.88	38.88	37.25	38.00
781	NASDAQ	MRCY	Tue, Mar 6, 2001	35.17	38.63	35.00	37.81
780	NASDAQ	MRCY	Mon, Mar 5, 2001	36.06	36.13	35.00	35.38
779	NASDAQ	MRCY	Fri, Mar 2, 2001	36.88	37.00	34.13	35.75
778	NASDAQ	MRCY	Thu, Mar 1, 2001	37.50	37.88	34.06	37.00
777	NASDAQ	MRCY	Wed, Feb 28, 2001	36.44	39.50	35.88	38.00
776	NASDAQ	MRCY	Tue, Feb 27, 2001	39.11	39.11	36.00	36.00
775	NASDAQ	MRCY	Mon, Feb 26, 2001	35.94	40.19	35.77	38.69
774	NASDAQ	MRCY	Fri, Feb 23, 2001	35.00	35.88	33.50	35.56
773	NASDAQ	MRCY	Thu, Feb 22, 2001	38.89	39.25	33.25	35.06
772	NASDAQ	MRCY	Wed, Feb 21, 2001	40.69	42.00	38.88	39.00
771	NASDAQ	MRCY	Tue, Feb 20, 2001	45.61	45.61	41.25	42.00
770	NASDAQ	MRCY	Fri, Feb 16, 2001	45.25	46.13	43.50	45.25
769	NASDAQ	MRCY	Thu, Feb 15, 2001	45.02	48.00	45.00	46.19
768	NASDAQ	MRCY	Wed, Feb 14, 2001	46.81	48.00	44.38	45.75
767	NASDAQ	MRCY	Tue, Feb 13, 2001	47.02	49.56	47.02	48.00
766	NASDAQ	MRCY	Mon, Feb 12, 2001	49.13	49.38	46.25	48.00
765	NASDAQ	MRCY	Fri, Feb 9, 2001	49.81	50.00	48.50	49.13
764	NASDAQ	MRCY	Thu, Feb 8, 2001	48.19	49.75	48.06	49.50
763	NASDAQ	MRCY	Wed, Feb 7, 2001	48.25	48.69	46.25	48.31
762	NASDAQ	MRCY	Tue, Feb 6, 2001	46.13	49.25	45.75	48.31
761	NASDAQ	MRCY	Mon, Feb 5, 2001	46.75	47.75	45.13	45.91
760	NASDAQ	MRCY	Fri, Feb 2, 2001	51.63	52.13	45.19	47.50
759	NASDAQ	MRCY	Thu, Feb 1, 2001	53.00	53.13	51.00	51.38
758	NASDAQ	MRCY	Wed, Jan 31, 2001	52.50	54.56	52.38	53.44
757	NASDAQ	MRCY	Tue, Jan 30, 2001	52.14	53.00	51.50	53.00
756	NASDAQ	MRCY	Mon, Jan 29, 2001	50.44	53.38	50.00	52.50
755	NASDAQ	MRCY	Fri, Jan 26, 2001	50.56	52.00	49.00	50.88
754	NASDAQ	MRCY	Thu, Jan 25, 2001	52.00	52.25	49.50	51.50
753	NASDAQ	MRCY	Wed, Jan 24, 2001	50.63	54.38	50.13	54.13
752	NASDAQ	MRCY	Tue, Jan 23, 2001	48.00	51.38	47.63	51.00
751	NASDAQ	MRCY	Mon, Jan 22, 2001	49.69	49.88	48.00	49.00
750	NASDAQ	MRCY	Fri, Jan 19, 2001	42.88	50.88	42.69	49.44
749	NASDAQ	MRCY	Thu, Jan 18, 2001	43.98	44.50	43.00	43.50
748	NASDAQ	MRCY	Wed, Jan 17, 2001	43.75	48.00	43.25	43.38
747	NASDAQ	MRCY	Tue, Jan 16, 2001	43.06	45.00	42.88	44.94
746	NASDAQ	MRCY	Fri, Jan 12, 2001	47.00	47.25	44.38	45.00
745	NASDAQ	MRCY	Thu, Jan 11, 2001	44.63	47.31	44.44	47.00
744	NASDAQ	MRCY	Wed, Jan 10, 2001	44.19	45.81	42.63	45.75
743	NASDAQ	MRCY	Tue, Jan 9, 2001	42.00	44.81	41.38	44.06
742	NASDAQ	MRCY	Mon, Jan 8, 2001	39.44	43.13	39.38	43.13
741	NASDAQ	MRCY	Fri, Jan 5, 2001	40.88	42.69	39.50	42.00
740	NASDAQ	MRCY	Thu, Jan 4, 2001	45.75	47.50	39.06	39.38
739	NASDAQ	MRCY	Wed, Jan 3, 2001	40.69	46.75	40.69	44.25
738	NASDAQ	MRCY	Tue, Jan 2, 2001	47.50	47.50	40.31	41.00
737	NASDAQ	MRCY	Fri, Dec 29, 2000	49.00	52.38	46.31	46.44
736	NASDAQ	MRCY	Thu, Dec 28, 2000	49.86	49.86	47.25	49.00
735	NASDAQ	MRCY	Wed, Dec 27, 2000	44.52	50.50	44.38	50.00
734	NASDAQ	MRCY	Tue, Dec 26, 2000	44.22	46.00	44.19	44.88
733	NASDAQ	MRCY	Fri, Dec 22, 2000	39.81	47.75	39.81	45.69
732	NASDAQ	MRCY	Thu, Dec 21, 2000	40.52	43.06	38.63	38.75
731	NASDAQ	MRCY	Wed, Dec 20, 2000	42.00	42.63	39.94	40.38
730	NASDAQ	MRCY	Tue, Dec 19, 2000	45.02	45.56	42.50	44.00
729	NASDAQ	MRCY	Mon, Dec 18, 2000	39.75	46.13	39.75	45.63
728	NASDAQ	MRCY	Fri, Dec 15, 2000	40.25	40.44	38.88	39.81
727	NASDAQ	MRCY	Thu, Dec 14, 2000	41.44	42.44	40.00	41.63
726	NASDAQ	MRCY	Wed, Dec 13, 2000	43.92	44.00	40.50	41.38
725	NASDAQ	MRCY	Tue, Dec 12, 2000	44.38	47.88	42.88	43.92
724	NASDAQ	MRCY	Mon, Dec 11, 2000	38.36	45.25	37.50	45.00
723	NASDAQ	MRCY	Fri, Dec 8, 2000	36.63	38.69	36.13	38.38
722	NASDAQ	MRCY	Thu, Dec 7, 2000	35.13	37.00	34.50	36.44
721	NASDAQ	MRCY	Wed, Dec 6, 2000	35.00	36.19	35.00	35.36
720	NASDAQ	MRCY	Tue, Dec 5, 2000	32.73	35.13	32.38	34.75
719	NASDAQ	MRCY	Mon, Dec 4, 2000	32.05	32.75	29.13	32.13
718	NASDAQ	MRCY	Fri, Dec 1, 2000	30.75	33.50	29.38	32.13
717	NASDAQ	MRCY	Thu, Nov 30, 2000	31.50	31.63	29.13	31.19
716	NASDAQ	MRCY	Wed, Nov 29, 2000	32.50	32.94	31.25	32.25
715	NASDAQ	MRCY	Tue, Nov 28, 2000	33.50	35.38	31.19	32.00
714	NASDAQ	MRCY	Mon, Nov 27, 2000	36.81	37.94	33.50	33.50
713	NASDAQ	MRCY	Fri, Nov 24, 2000	34.73	36.00	33.88	36.00
712	NASDAQ	MRCY	Wed, Nov 22, 2000	33.19	34.25	31.00	32.94
711	NASDAQ	MRCY	Tue, Nov 21, 2000	33.59	34.94	33.00	33.56
710	NASDAQ	MRCY	Mon, Nov 20, 2000	36.11	36.38	32.88	34.00
709	NASDAQ	MRCY	Fri, Nov 17, 2000	37.88	37.94	35.00	35.50
708	NASDAQ	MRCY	Thu, Nov 16, 2000	36.31	39.50	36.31	37.69
707	NASDAQ	MRCY	Wed, Nov 15, 2000	34.13	38.00	33.56	38.00
706	NASDAQ	MRCY	Tue, Nov 14, 2000	33.88	35.00	33.31	34.00
705	NASDAQ	MRCY	Mon, Nov 13, 2000	34.50	34.63	30.38	33.00
704	NASDAQ	MRCY	Fri, Nov 10, 2000	34.09	36.00	34.09	35.00
703	NASDAQ	MRCY	Thu, Nov 9, 2000	35.13	35.19	33.69	35.19
702	NASDAQ	MRCY	Wed, Nov 8, 2000	34.56	36.13	34.50	35.13
701	NASDAQ	MRCY	Tue, Nov 7, 2000	33.05	34.94	32.94	34.75
700	NASDAQ	MRCY	Mon, Nov 6, 2000	32.63	33.44	32.63	33.00
699	NASDAQ	MRCY	Fri, Nov 3, 2000	33.00	33.38	32.00	33.25
698	NASDAQ	MRCY	Thu, Nov 2, 2000	29.91	32.75	29.88	32.63
697	NASDAQ	MRCY	Wed, Nov 1, 2000	30.81	31.13	30.13	30.50
696	NASDAQ	MRCY	Tue, Oct 31, 2000	28.73	31.00	28.64	31.00
695	NASDAQ	MRCY	Mon, Oct 30, 2000	29.30	29.88	29.00	29.31
694	NASDAQ	MRCY	Fri, Oct 27, 2000	30.50	30.50	29.81	29.88
693	NASDAQ	MRCY	Thu, Oct 26, 2000	29.53	31.00	28.69	30.50
692	NASDAQ	MRCY	Wed, Oct 25, 2000	31.09	31.38	29.50	29.56
691	NASDAQ	MRCY	Tue, Oct 24, 2000	32.63	32.94	31.38	31.38
690	NASDAQ	MRCY	Mon, Oct 23, 2000	31.36	32.81	30.88	32.63
689	NASDAQ	MRCY	Fri, Oct 20, 2000	31.56	33.00	31.56	32.88
688	NASDAQ	MRCY	Thu, Oct 19, 2000	30.50	32.25	30.00	32.06
687	NASDAQ	MRCY	Wed, Oct 18, 2000	26.77	27.25	24.88	27.00
686	NASDAQ	MRCY	Tue, Oct 17, 2000	28.50	29.13	26.88	27.06
685	NASDAQ	MRCY	Mon, Oct 16, 2000	29.81	30.00	27.88	27.94
684	NASDAQ	MRCY	Fri, Oct 13, 2000	27.52	29.88	27.50	29.81
683	NASDAQ	MRCY	Thu, Oct 12, 2000	29.64	29.88	27.25	28.75
682	NASDAQ	MRCY	Wed, Oct 11, 2000	28.02	29.94	28.00	29.75
681	NASDAQ	MRCY	Tue, Oct 10, 2000	29.75	30.25	29.13	30.06
680	NASDAQ	MRCY	Mon, Oct 9, 2000	29.00	29.88	27.75	29.63
679	NASDAQ	MRCY	Fri, Oct 6, 2000	28.67	30.38	28.50	28.88
678	NASDAQ	MRCY	Thu, Oct 5, 2000	26.89	28.88	26.88	28.44
677	NASDAQ	MRCY	Wed, Oct 4, 2000	27.98	28.63	26.63	28.50
676	NASDAQ	MRCY	Tue, Oct 3, 2000	26.34	28.63	26.25	27.63
675	NASDAQ	MRCY	Mon, Oct 2, 2000	27.69	27.75	26.13	26.13
674	NASDAQ	MRCY	Fri, Sep 29, 2000	27.63	28.25	27.00	27.81
673	NASDAQ	MRCY	Thu, Sep 28, 2000	27.78	28.63	27.56	28.63
672	NASDAQ	MRCY	Wed, Sep 27, 2000	26.38	29.63	26.38	28.00
671	NASDAQ	MRCY	Tue, Sep 26, 2000	26.50	27.00	26.00	26.31
670	NASDAQ	MRCY	Mon, Sep 25, 2000	26.88	28.25	26.88	27.00
669	NASDAQ	MRCY	Fri, Sep 22, 2000	23.75	28.50	23.75	27.63
668	NASDAQ	MRCY	Thu, Sep 21, 2000	26.63	27.25	26.38	26.63
667	NASDAQ	MRCY	Wed, Sep 20, 2000	26.88	27.25	26.25	26.75
666	NASDAQ	MRCY	Tue, Sep 19, 2000	27.44	27.50	26.06	27.25
665	NASDAQ	MRCY	Mon, Sep 18, 2000	27.38	27.94	26.44	27.50
664	NASDAQ	MRCY	Fri, Sep 15, 2000	26.00	28.00	26.00	27.50
663	NASDAQ	MRCY	Thu, Sep 14, 2000	24.69	26.56	24.50	26.50
662	NASDAQ	MRCY	Wed, Sep 13, 2000	26.25	26.25	23.19	23.75
661	NASDAQ	MRCY	Tue, Sep 12, 2000	26.00	26.75	26.00	26.31
660	NASDAQ	MRCY	Mon, Sep 11, 2000	26.25	26.69	25.88	25.94
659	NASDAQ	MRCY	Fri, Sep 8, 2000	27.19	27.25	25.50	26.38
658	NASDAQ	MRCY	Thu, Sep 7, 2000	27.06	29.00	27.06	27.25
657	NASDAQ	MRCY	Wed, Sep 6, 2000	27.94	28.19	27.00	27.06
656	NASDAQ	MRCY	Tue, Sep 5, 2000	28.13	28.50	27.00	28.06
655	NASDAQ	MRCY	Fri, Sep 1, 2000	28.53	29.75	28.50	29.13
654	NASDAQ	MRCY	Thu, Aug 31, 2000	26.06	28.50	26.00	28.34
653	NASDAQ	MRCY	Wed, Aug 30, 2000	25.69	26.38	25.69	26.25
652	NASDAQ	MRCY	Tue, Aug 29, 2000	25.44	26.00	25.25	25.75
651	NASDAQ	MRCY	Mon, Aug 28, 2000	25.44	25.63	24.88	25.50
650	NASDAQ	MRCY	Fri, Aug 25, 2000	25.56	26.38	24.88	25.13
649	NASDAQ	MRCY	Thu, Aug 24, 2000	24.63	26.00	24.00	25.50
648	NASDAQ	MRCY	Wed, Aug 23, 2000	24.00	24.50	23.38	24.50
647	NASDAQ	MRCY	Tue, Aug 22, 2000	25.31	25.31	23.13	24.06
646	NASDAQ	MRCY	Mon, Aug 21, 2000	26.25	26.25	24.63	25.13
645	NASDAQ	MRCY	Fri, Aug 18, 2000	24.47	26.25	24.44	26.06
644	NASDAQ	MRCY	Thu, Aug 17, 2000	23.75	24.63	23.13	24.50
643	NASDAQ	MRCY	Wed, Aug 16, 2000	23.38	23.88	22.63	23.50
642	NASDAQ	MRCY	Tue, Aug 15, 2000	20.75	23.63	20.75	22.75
641	NASDAQ	MRCY	Mon, Aug 14, 2000	21.75	22.17	20.63	21.50
640	NASDAQ	MRCY	Fri, Aug 11, 2000	22.69	22.69	21.00	22.00
639	NASDAQ	MRCY	Thu, Aug 10, 2000	23.75	23.75	22.19	22.56
638	NASDAQ	MRCY	Wed, Aug 9, 2000	25.00	25.00	23.25	23.25
637	NASDAQ	MRCY	Tue, Aug 8, 2000	25.88	26.00	24.25	24.38
636	NASDAQ	MRCY	Mon, Aug 7, 2000	23.00	26.94	21.84	25.88
635	NASDAQ	MRCY	Fri, Aug 4, 2000	19.00	21.63	19.00	21.63
634	NASDAQ	MRCY	Thu, Aug 3, 2000	17.63	21.00	17.13	19.81
633	NASDAQ	MRCY	Wed, Aug 2, 2000	26.47	26.47	24.81	25.25
632	NASDAQ	MRCY	Tue, Aug 1, 2000	26.75	27.25	24.75	26.53
631	NASDAQ	MRCY	Mon, Jul 31, 2000	25.50	26.88	24.50	26.88
630	NASDAQ	MRCY	Fri, Jul 28, 2000	24.88	25.31	24.63	25.31
629	NASDAQ	MRCY	Thu, Jul 27, 2000	25.25	25.50	24.63	24.88
628	NASDAQ	MRCY	Wed, Jul 26, 2000	25.31	25.75	24.00	25.44
627	NASDAQ	MRCY	Tue, Jul 25, 2000	24.38	25.94	24.38	25.75
626	NASDAQ	MRCY	Mon, Jul 24, 2000	24.50	25.44	23.38	24.88
625	NASDAQ	MRCY	Fri, Jul 21, 2000	25.50	25.86	24.75	25.25
624	NASDAQ	MRCY	Thu, Jul 20, 2000	26.13	26.13	25.63	26.06
623	NASDAQ	MRCY	Wed, Jul 19, 2000	26.13	27.75	25.50	26.00
622	NASDAQ	MRCY	Tue, Jul 18, 2000	26.56	26.63	25.00	25.50
621	NASDAQ	MRCY	Mon, Jul 17, 2000	26.75	27.75	26.06	26.81
620	NASDAQ	MRCY	Fri, Jul 14, 2000	28.38	28.75	26.50	27.38
619	NASDAQ	MRCY	Thu, Jul 13, 2000	29.34	29.88	28.00	28.50
618	NASDAQ	MRCY	Wed, Jul 12, 2000	29.06	30.00	29.00	29.19
617	NASDAQ	MRCY	Tue, Jul 11, 2000	30.38	30.75	28.50	28.56
616	NASDAQ	MRCY	Mon, Jul 10, 2000	30.00	31.25	30.00	30.19
615	NASDAQ	MRCY	Fri, Jul 7, 2000	30.81	32.50	30.63	31.38
614	NASDAQ	MRCY	Thu, Jul 6, 2000	30.50	30.94	29.56	30.75
613	NASDAQ	MRCY	Wed, Jul 5, 2000	31.63	31.88	28.75	29.13
612	NASDAQ	MRCY	Mon, Jul 3, 2000	32.25	32.88	31.13	31.81
611	NASDAQ	MRCY	Fri, Jun 30, 2000	31.75	33.00	30.50	32.31
610	NASDAQ	MRCY	Thu, Jun 29, 2000	32.91	33.00	31.00	32.06
609	NASDAQ	MRCY	Wed, Jun 28, 2000	31.25	32.56	30.56	32.31
608	NASDAQ	MRCY	Tue, Jun 27, 2000	30.50	32.25	30.06	30.63
607	NASDAQ	MRCY	Mon, Jun 26, 2000	30.00	30.63	29.56	30.06
606	NASDAQ	MRCY	Fri, Jun 23, 2000	28.44	30.75	28.00	29.38
605	NASDAQ	MRCY	Thu, Jun 22, 2000	34.88	35.13	26.13	27.59
604	NASDAQ	MRCY	Wed, Jun 21, 2000	38.88	39.00	37.00	38.25
603	NASDAQ	MRCY	Tue, Jun 20, 2000	36.13	38.88	35.94	38.88
602	NASDAQ	MRCY	Mon, Jun 19, 2000	35.25	36.38	34.63	36.06
601	NASDAQ	MRCY	Fri, Jun 16, 2000	33.00	35.38	32.00	34.69
600	NASDAQ	MRCY	Thu, Jun 15, 2000	32.50	33.50	31.63	32.75
599	NASDAQ	MRCY	Wed, Jun 14, 2000	32.41	33.38	32.38	32.56
598	NASDAQ	MRCY	Tue, Jun 13, 2000	31.66	32.38	30.25	32.38
597	NASDAQ	MRCY	Mon, Jun 12, 2000	31.50	32.50	31.38	32.00
596	NASDAQ	MRCY	Fri, Jun 9, 2000	32.63	34.00	31.25	31.63
595	NASDAQ	MRCY	Thu, Jun 8, 2000	33.88	35.25	31.50	31.88
594	NASDAQ	MRCY	Wed, Jun 7, 2000	31.00	33.63	31.00	33.50
593	NASDAQ	MRCY	Tue, Jun 6, 2000	33.25	33.38	31.31	31.31
592	NASDAQ	MRCY	Mon, Jun 5, 2000	34.56	34.63	31.50	32.50
591	NASDAQ	MRCY	Fri, Jun 2, 2000	35.50	36.38	34.00	34.63
590	NASDAQ	MRCY	Thu, Jun 1, 2000	31.00	34.75	31.00	34.31
589	NASDAQ	MRCY	Wed, May 31, 2000	29.75	31.63	29.75	31.38
588	NASDAQ	MRCY	Tue, May 30, 2000	29.50	31.50	29.25	31.00
587	NASDAQ	MRCY	Fri, May 26, 2000	29.13	29.69	27.50	29.13
586	NASDAQ	MRCY	Thu, May 25, 2000	27.88	33.22	27.63	29.25
585	NASDAQ	MRCY	Wed, May 24, 2000	28.25	28.75	24.25	26.59
584	NASDAQ	MRCY	Tue, May 23, 2000	29.69	31.50	28.00	28.25
583	NASDAQ	MRCY	Mon, May 22, 2000	30.00	30.25	27.00	29.75
582	NASDAQ	MRCY	Fri, May 19, 2000	31.44	31.63	28.94	30.13
581	NASDAQ	MRCY	Thu, May 18, 2000	33.00	33.00	31.63	31.63
580	NASDAQ	MRCY	Wed, May 17, 2000	33.44	34.25	32.88	33.25
579	NASDAQ	MRCY	Tue, May 16, 2000	34.44	36.63	33.13	34.63
578	NASDAQ	MRCY	Mon, May 15, 2000	35.78	35.94	32.75	33.56
577	NASDAQ	MRCY	Fri, May 12, 2000	30.75	36.50	30.75	35.88
576	NASDAQ	MRCY	Thu, May 11, 2000	31.06	32.06	30.13	30.69
575	NASDAQ	MRCY	Wed, May 10, 2000	31.38	32.00	30.19	30.50
574	NASDAQ	MRCY	Tue, May 9, 2000	34.50	34.63	32.25	33.19
573	NASDAQ	MRCY	Mon, May 8, 2000	35.75	36.13	34.13	34.44
572	NASDAQ	MRCY	Fri, May 5, 2000	35.13	36.75	35.13	36.25
571	NASDAQ	MRCY	Thu, May 4, 2000	35.25	37.50	35.19	35.56
570	NASDAQ	MRCY	Wed, May 3, 2000	35.88	36.75	34.50	35.44
569	NASDAQ	MRCY	Tue, May 2, 2000	36.00	38.63	35.81	37.88
568	NASDAQ	MRCY	Mon, May 1, 2000	38.38	39.25	35.25	37.88
567	NASDAQ	MRCY	Fri, Apr 28, 2000	39.88	40.00	38.25	38.44
566	NASDAQ	MRCY	Thu, Apr 27, 2000	35.91	40.00	35.63	39.81
565	NASDAQ	MRCY	Wed, Apr 26, 2000	37.75	40.50	37.63	39.88
564	NASDAQ	MRCY	Tue, Apr 25, 2000	37.91	38.75	36.63	37.38
563	NASDAQ	MRCY	Mon, Apr 24, 2000	36.44	37.63	33.50	37.63
562	NASDAQ	MRCY	Thu, Apr 20, 2000	41.06	41.13	35.94	37.63
561	NASDAQ	MRCY	Wed, Apr 19, 2000	42.88	44.31	41.50	43.88
560	NASDAQ	MRCY	Tue, Apr 18, 2000	40.00	43.75	40.00	42.38
559	NASDAQ	MRCY	Mon, Apr 17, 2000	30.63	39.88	30.00	39.63
558	NASDAQ	MRCY	Fri, Apr 14, 2000	34.13	35.38	29.88	31.00
557	NASDAQ	MRCY	Thu, Apr 13, 2000	34.63	39.00	33.63	35.06
556	NASDAQ	MRCY	Wed, Apr 12, 2000	39.63	39.81	34.00	35.00
555	NASDAQ	MRCY	Tue, Apr 11, 2000	38.25	41.00	37.13	39.91
554	NASDAQ	MRCY	Mon, Apr 10, 2000	48.19	48.25	38.00	38.13
553	NASDAQ	MRCY	Fri, Apr 7, 2000	45.38	47.00	45.13	46.63
552	NASDAQ	MRCY	Thu, Apr 6, 2000	44.94	45.50	43.38	44.81
551	NASDAQ	MRCY	Wed, Apr 5, 2000	38.88	44.50	36.00	42.94
550	NASDAQ	MRCY	Tue, Apr 4, 2000	39.38	40.63	30.88	40.00
549	NASDAQ	MRCY	Mon, Apr 3, 2000	48.56	48.88	40.00	41.94
548	NASDAQ	MRCY	Fri, Mar 31, 2000	53.25	55.00	44.88	48.88
547	NASDAQ	MRCY	Thu, Mar 30, 2000	51.00	56.88	48.63	53.38
546	NASDAQ	MRCY	Wed, Mar 29, 2000	57.13	59.00	55.50	55.88
545	NASDAQ	MRCY	Tue, Mar 28, 2000	60.25	60.25	55.94	56.50
544	NASDAQ	MRCY	Mon, Mar 27, 2000	67.69	67.75	61.50	61.56
543	NASDAQ	MRCY	Fri, Mar 24, 2000	67.00	68.13	65.25	67.13
542	NASDAQ	MRCY	Thu, Mar 23, 2000	61.00	63.50	58.25	63.00
541	NASDAQ	MRCY	Wed, Mar 22, 2000	56.25	59.81	54.06	59.38
540	NASDAQ	MRCY	Tue, Mar 21, 2000	56.38	56.38	47.88	55.66
539	NASDAQ	MRCY	Mon, Mar 20, 2000	51.56	56.31	51.00	53.75
538	NASDAQ	MRCY	Fri, Mar 17, 2000	47.94	50.25	47.88	50.13
537	NASDAQ	MRCY	Thu, Mar 16, 2000	45.69	48.88	44.50	48.38
536	NASDAQ	MRCY	Wed, Mar 15, 2000	47.75	48.38	44.13	44.94
535	NASDAQ	MRCY	Tue, Mar 14, 2000	49.00	51.50	46.50	47.81
534	NASDAQ	MRCY	Mon, Mar 13, 2000	48.88	48.88	44.50	48.00
533	NASDAQ	MRCY	Fri, Mar 10, 2000	49.38	51.31	49.00	49.63
532	NASDAQ	MRCY	Thu, Mar 9, 2000	46.25	49.88	46.00	49.00
531	NASDAQ	MRCY	Wed, Mar 8, 2000	46.38	46.63	45.25	46.06
530	NASDAQ	MRCY	Tue, Mar 7, 2000	43.50	47.50	43.00	46.00
529	NASDAQ	MRCY	Mon, Mar 6, 2000	45.38	45.38	43.00	43.75
528	NASDAQ	MRCY	Fri, Mar 3, 2000	46.00	46.38	42.88	45.38
527	NASDAQ	MRCY	Thu, Mar 2, 2000	48.50	48.63	43.00	45.59
526	NASDAQ	MRCY	Wed, Mar 1, 2000	49.00	49.13	47.13	48.22
525	NASDAQ	MRCY	Tue, Feb 29, 2000	47.63	49.00	45.25	48.19
524	NASDAQ	MRCY	Mon, Feb 28, 2000	46.06	48.50	43.25	47.59
523	NASDAQ	MRCY	Fri, Feb 25, 2000	44.38	46.25	43.88	45.03
522	NASDAQ	MRCY	Thu, Feb 24, 2000	42.69	44.50	40.75	43.44
521	NASDAQ	MRCY	Wed, Feb 23, 2000	37.63	40.75	37.63	40.00
520	NASDAQ	MRCY	Tue, Feb 22, 2000	40.44	40.50	35.50	36.56
519	NASDAQ	MRCY	Fri, Feb 18, 2000	41.81	41.94	39.88	40.00
518	NASDAQ	MRCY	Thu, Feb 17, 2000	41.69	43.38	39.63	41.50
517	NASDAQ	MRCY	Wed, Feb 16, 2000	44.84	45.13	41.13	41.88
516	NASDAQ	MRCY	Tue, Feb 15, 2000	43.13	45.13	42.38	44.38
515	NASDAQ	MRCY	Mon, Feb 14, 2000	46.38	46.94	42.50	42.88
514	NASDAQ	MRCY	Fri, Feb 11, 2000	46.94	47.13	45.63	46.13
513	NASDAQ	MRCY	Thu, Feb 10, 2000	48.25	48.44	44.44	46.13
512	NASDAQ	MRCY	Wed, Feb 9, 2000	46.63	48.25	44.50	48.13
511	NASDAQ	MRCY	Tue, Feb 8, 2000	41.50	45.38	41.50	45.00
510	NASDAQ	MRCY	Mon, Feb 7, 2000	40.50	41.00	39.25	40.56
509	NASDAQ	MRCY	Fri, Feb 4, 2000	38.19	39.25	37.75	39.06
508	NASDAQ	MRCY	Thu, Feb 3, 2000	38.13	38.50	37.56	37.94
507	NASDAQ	MRCY	Wed, Feb 2, 2000	38.00	38.06	37.00	37.63
506	NASDAQ	MRCY	Tue, Feb 1, 2000	37.94	38.25	37.19	37.94
505	NASDAQ	MRCY	Mon, Jan 31, 2000	35.88	38.25	33.50	38.06
504	NASDAQ	MRCY	Fri, Jan 28, 2000	37.75	38.00	33.50	36.63
503	NASDAQ	MRCY	Thu, Jan 27, 2000	39.69	40.13	37.75	38.25
502	NASDAQ	MRCY	Wed, Jan 26, 2000	39.25	40.38	37.31	39.38
501	NASDAQ	MRCY	Tue, Jan 25, 2000	33.81	39.13	33.00	37.94
500	NASDAQ	MRCY	Mon, Jan 24, 2000	33.44	33.56	29.69	31.00
499	NASDAQ	MRCY	Fri, Jan 21, 2000	35.88	36.13	31.00	33.75
498	NASDAQ	MRCY	Thu, Jan 20, 2000	35.50	37.38	35.25	36.75
497	NASDAQ	MRCY	Wed, Jan 19, 2000	34.19	35.81	33.75	34.81
496	NASDAQ	MRCY	Tue, Jan 18, 2000	30.81	33.38	30.38	33.13
495	NASDAQ	MRCY	Fri, Jan 14, 2000	31.97	32.00	30.25	30.25
494	NASDAQ	MRCY	Thu, Jan 13, 2000	32.13	33.00	31.00	31.38
493	NASDAQ	MRCY	Wed, Jan 12, 2000	31.75	32.63	29.31	32.50
492	NASDAQ	MRCY	Tue, Jan 11, 2000	32.38	32.50	31.00	31.50
491	NASDAQ	MRCY	Mon, Jan 10, 2000	31.88	32.25	31.38	31.94
490	NASDAQ	MRCY	Fri, Jan 7, 2000	29.75	32.00	29.63	31.50
489	NASDAQ	MRCY	Thu, Jan 6, 2000	30.50	30.75	29.38	29.56
488	NASDAQ	MRCY	Wed, Jan 5, 2000	29.75	31.00	29.13	30.56
487	NASDAQ	MRCY	Tue, Jan 4, 2000	31.25	31.50	27.88	29.50
486	NASDAQ	MRCY	Mon, Jan 3, 2000	35.25	35.88	31.50	32.50
485	NASDAQ	MRCY	Fri, Dec 31, 1999	33.88	35.00	33.75	35.00
484	NASDAQ	MRCY	Thu, Dec 30, 1999	33.25	35.00	33.00	33.31
483	NASDAQ	MRCY	Wed, Dec 29, 1999	32.00	32.94	31.63	32.06
482	NASDAQ	MRCY	Tue, Dec 28, 1999	30.44	33.38	30.38	31.50
481	NASDAQ	MRCY	Mon, Dec 27, 1999	28.88	29.88	28.56	29.88
480	NASDAQ	MRCY	Thu, Dec 23, 1999	28.50	29.25	27.75	28.69
479	NASDAQ	MRCY	Wed, Dec 22, 1999	25.84	27.63	25.75	27.63
478	NASDAQ	MRCY	Tue, Dec 21, 1999	25.50	26.00	24.75	25.56
477	NASDAQ	MRCY	Mon, Dec 20, 1999	27.44	27.44	24.69	24.69
476	NASDAQ	MRCY	Fri, Dec 17, 1999	28.34	28.50	27.13	27.63
475	NASDAQ	MRCY	Thu, Dec 16, 1999	28.53	29.09	28.00	28.31
474	NASDAQ	MRCY	Wed, Dec 15, 1999	29.44	29.50	26.75	28.66
473	NASDAQ	MRCY	Tue, Dec 14, 1999	29.56	29.56	29.16	29.31
472	NASDAQ	MRCY	Mon, Dec 13, 1999	29.19	29.75	29.13	29.13
471	NASDAQ	MRCY	Fri, Dec 10, 1999	29.00	29.56	28.38	29.25
470	NASDAQ	MRCY	Thu, Dec 9, 1999	28.75	29.38	28.31	28.94
469	NASDAQ	MRCY	Wed, Dec 8, 1999	29.00	29.13	28.06	29.06
468	NASDAQ	MRCY	Tue, Dec 7, 1999	29.63	29.63	28.50	29.31
467	NASDAQ	MRCY	Mon, Dec 6, 1999	29.75	29.75	29.00	29.50
466	NASDAQ	MRCY	Fri, Dec 3, 1999	29.63	29.63	29.47	29.53
465	NASDAQ	MRCY	Thu, Dec 2, 1999	28.88	30.00	28.88	29.56
464	NASDAQ	MRCY	Wed, Dec 1, 1999	28.56	29.94	28.00	29.19
463	NASDAQ	MRCY	Tue, Nov 30, 1999	29.47	29.81	28.00	28.53
462	NASDAQ	MRCY	Mon, Nov 29, 1999	29.44	30.75	28.50	29.66
461	NASDAQ	MRCY	Fri, Nov 26, 1999	28.00	29.00	27.81	28.31
460	NASDAQ	MRCY	Wed, Nov 24, 1999	26.50	27.25	26.25	26.97
459	NASDAQ	MRCY	Tue, Nov 23, 1999	26.03	28.13	25.98	26.22
458	NASDAQ	MRCY	Mon, Nov 22, 1999	25.63	26.00	24.81	26.00
457	NASDAQ	MRCY	Fri, Nov 19, 1999	26.44	27.47	24.78	24.78
456	NASDAQ	MRCY	Thu, Nov 18, 1999	23.69	24.38	23.50	24.25
455	NASDAQ	MRCY	Wed, Nov 17, 1999	22.53	23.63	22.50	23.38
454	NASDAQ	MRCY	Tue, Nov 16, 1999	22.75	22.75	21.19	22.06
453	NASDAQ	MRCY	Mon, Nov 15, 1999	24.25	24.31	22.50	22.69
452	NASDAQ	MRCY	Fri, Nov 12, 1999	24.38	24.56	24.13	24.25
451	NASDAQ	MRCY	Thu, Nov 11, 1999	23.88	24.38	23.53	24.31
450	NASDAQ	MRCY	Wed, Nov 10, 1999	23.53	24.25	23.50	23.88
449	NASDAQ	MRCY	Tue, Nov 9, 1999	25.31	25.38	24.31	24.31
448	NASDAQ	MRCY	Mon, Nov 8, 1999	24.31	25.50	24.25	25.16
447	NASDAQ	MRCY	Fri, Nov 5, 1999	24.63	24.69	22.50	24.25
446	NASDAQ	MRCY	Thu, Nov 4, 1999	23.81	24.63	23.75	24.50
445	NASDAQ	MRCY	Wed, Nov 3, 1999	23.63	24.75	23.19	23.91
444	NASDAQ	MRCY	Tue, Nov 2, 1999	24.31	24.94	23.31	23.44
443	NASDAQ	MRCY	Mon, Nov 1, 1999	23.00	24.19	22.81	23.88
442	NASDAQ	MRCY	Fri, Oct 29, 1999	22.00	22.50	21.56	22.44
441	NASDAQ	MRCY	Thu, Oct 28, 1999	21.06	21.75	21.06	21.34
440	NASDAQ	MRCY	Wed, Oct 27, 1999	21.38	21.75	20.53	21.16
439	NASDAQ	MRCY	Tue, Oct 26, 1999	21.88	22.27	21.25	21.50
438	NASDAQ	MRCY	Mon, Oct 25, 1999	23.08	23.16	21.19	22.38
437	NASDAQ	MRCY	Fri, Oct 22, 1999	21.13	24.25	21.13	22.34
436	NASDAQ	MRCY	Thu, Oct 21, 1999	19.44	21.88	19.38	21.25
435	NASDAQ	MRCY	Wed, Oct 20, 1999	16.78	17.50	16.56	17.50
434	NASDAQ	MRCY	Tue, Oct 19, 1999	17.38	17.44	16.50	16.59
433	NASDAQ	MRCY	Mon, Oct 18, 1999	17.75	17.81	16.94	17.25
432	NASDAQ	MRCY	Fri, Oct 15, 1999	17.25	17.75	16.38	17.63
431	NASDAQ	MRCY	Thu, Oct 14, 1999	18.28	18.38	17.44	17.44
430	NASDAQ	MRCY	Wed, Oct 13, 1999	18.97	19.19	18.00	18.16
429	NASDAQ	MRCY	Tue, Oct 12, 1999	18.38	19.63	18.25	19.13
428	NASDAQ	MRCY	Mon, Oct 11, 1999	18.38	18.50	18.00	18.50
427	NASDAQ	MRCY	Fri, Oct 8, 1999	18.16	18.44	17.75	17.84
426	NASDAQ	MRCY	Thu, Oct 7, 1999	17.63	18.63	17.38	18.06
425	NASDAQ	MRCY	Wed, Oct 6, 1999	16.61	17.75	16.38	17.63
424	NASDAQ	MRCY	Tue, Oct 5, 1999	16.23	16.75	16.00	16.69
423	NASDAQ	MRCY	Mon, Oct 4, 1999	17.19	17.50	16.00	16.19
422	NASDAQ	MRCY	Fri, Oct 1, 1999	17.00	17.75	16.50	16.94
421	NASDAQ	MRCY	Thu, Sep 30, 1999	16.50	17.06	16.25	17.00
420	NASDAQ	MRCY	Wed, Sep 29, 1999	15.53	16.44	15.53	16.13
419	NASDAQ	MRCY	Tue, Sep 28, 1999	15.22	15.69	15.00	15.34
418	NASDAQ	MRCY	Mon, Sep 27, 1999	14.50	16.06	14.41	15.50
417	NASDAQ	MRCY	Fri, Sep 24, 1999	14.72	14.75	14.25	14.28
416	NASDAQ	MRCY	Thu, Sep 23, 1999	15.28	15.69	14.81	14.94
415	NASDAQ	MRCY	Wed, Sep 22, 1999	15.94	16.00	14.69	15.13
414	NASDAQ	MRCY	Tue, Sep 21, 1999	17.06	17.19	15.88	16.00
413	NASDAQ	MRCY	Mon, Sep 20, 1999	16.00	17.25	16.00	17.06
412	NASDAQ	MRCY	Fri, Sep 17, 1999	14.66	15.88	14.63	15.81
411	NASDAQ	MRCY	Thu, Sep 16, 1999	14.63	14.78	14.59	14.66
410	NASDAQ	MRCY	Wed, Sep 15, 1999	14.50	14.69	14.44	14.63
409	NASDAQ	MRCY	Tue, Sep 14, 1999	14.50	14.63	14.38	14.50
408	NASDAQ	MRCY	Mon, Sep 13, 1999	14.38	14.63	14.31	14.50
407	NASDAQ	MRCY	Fri, Sep 10, 1999	14.38	14.66	14.38	14.59
406	NASDAQ	MRCY	Thu, Sep 9, 1999	14.44	14.44	14.34	14.38
405	NASDAQ	MRCY	Wed, Sep 8, 1999	14.38	14.41	14.34	14.41
404	NASDAQ	MRCY	Tue, Sep 7, 1999	14.36	14.47	14.34	14.38
403	NASDAQ	MRCY	Fri, Sep 3, 1999	14.31	14.44	14.25	14.38
402	NASDAQ	MRCY	Thu, Sep 2, 1999	14.03	14.25	13.75	14.13
401	NASDAQ	MRCY	Wed, Sep 1, 1999	13.13	14.19	13.06	14.09
400	NASDAQ	MRCY	Tue, Aug 31, 1999	13.50	13.50	12.75	13.00
399	NASDAQ	MRCY	Mon, Aug 30, 1999	13.50	13.72	13.00	13.28
398	NASDAQ	MRCY	Fri, Aug 27, 1999	13.81	13.81	13.38	13.50
397	NASDAQ	MRCY	Thu, Aug 26, 1999	13.66	13.66	13.50	13.63
396	NASDAQ	MRCY	Wed, Aug 25, 1999	13.75	13.81	13.63	13.63
395	NASDAQ	MRCY	Tue, Aug 24, 1999	13.38	13.81	13.31	13.69
394	NASDAQ	MRCY	Mon, Aug 23, 1999	12.88	13.88	12.75	13.81
393	NASDAQ	MRCY	Fri, Aug 20, 1999	13.81	13.84	13.75	13.84
392	NASDAQ	MRCY	Thu, Aug 19, 1999	13.78	13.88	13.72	13.81
391	NASDAQ	MRCY	Wed, Aug 18, 1999	13.66	13.81	13.63	13.75
390	NASDAQ	MRCY	Tue, Aug 17, 1999	13.81	13.81	13.25	13.75
389	NASDAQ	MRCY	Mon, Aug 16, 1999	13.81	14.00	13.63	13.81
388	NASDAQ	MRCY	Fri, Aug 13, 1999	13.81	13.81	13.72	13.72
387	NASDAQ	MRCY	Thu, Aug 12, 1999	13.50	13.81	13.50	13.81
386	NASDAQ	MRCY	Wed, Aug 11, 1999	13.72	13.81	13.50	13.69
385	NASDAQ	MRCY	Tue, Aug 10, 1999	13.81	13.88	13.50	13.50
384	NASDAQ	MRCY	Mon, Aug 9, 1999	13.88	14.13	13.81	13.94
383	NASDAQ	MRCY	Fri, Aug 6, 1999	13.81	14.00	13.81	13.88
382	NASDAQ	MRCY	Thu, Aug 5, 1999	13.97	14.00	13.72	13.84
381	NASDAQ	MRCY	Wed, Aug 4, 1999	14.88	14.94	13.13	13.81
380	NASDAQ	MRCY	Tue, Aug 3, 1999	15.03	15.06	14.81	14.94
379	NASDAQ	MRCY	Mon, Aug 2, 1999	14.31	15.06	14.31	14.94
378	NASDAQ	MRCY	Fri, Jul 30, 1999	13.13	14.75	13.00	14.31
377	NASDAQ	MRCY	Thu, Jul 29, 1999	12.81	12.81	12.00	12.00
376	NASDAQ	MRCY	Wed, Jul 28, 1999	12.03	13.13	12.03	12.91
375	NASDAQ	MRCY	Tue, Jul 27, 1999	11.97	12.13	11.88	12.00
374	NASDAQ	MRCY	Mon, Jul 26, 1999	12.13	12.13	11.88	11.94
373	NASDAQ	MRCY	Fri, Jul 23, 1999	11.88	12.13	11.66	12.00
372	NASDAQ	MRCY	Thu, Jul 22, 1999	12.38	12.56	11.38	11.81
371	NASDAQ	MRCY	Wed, Jul 21, 1999	12.75	13.25	12.44	12.50
370	NASDAQ	MRCY	Tue, Jul 20, 1999	14.38	14.50	13.25	13.75
369	NASDAQ	MRCY	Mon, Jul 19, 1999	15.03	15.19	14.81	15.00
368	NASDAQ	MRCY	Fri, Jul 16, 1999	14.86	14.86	14.69	14.72
367	NASDAQ	MRCY	Thu, Jul 15, 1999	14.75	15.00	14.75	14.94
366	NASDAQ	MRCY	Wed, Jul 14, 1999	15.00	15.00	14.50	14.69
365	NASDAQ	MRCY	Tue, Jul 13, 1999	14.88	15.06	14.44	14.66
364	NASDAQ	MRCY	Mon, Jul 12, 1999	15.56	15.56	14.94	15.06
363	NASDAQ	MRCY	Fri, Jul 9, 1999	14.81	14.88	14.72	14.75
362	NASDAQ	MRCY	Thu, Jul 8, 1999	14.44	14.81	14.44	14.72
361	NASDAQ	MRCY	Wed, Jul 7, 1999	15.38	15.38	14.31	14.50
360	NASDAQ	MRCY	Tue, Jul 6, 1999	15.69	15.88	15.38	15.47
359	NASDAQ	MRCY	Fri, Jul 2, 1999	15.88	16.00	15.38	16.00
358	NASDAQ	MRCY	Thu, Jul 1, 1999	16.25	16.38	15.38	15.75
357	NASDAQ	MRCY	Wed, Jun 30, 1999	14.59	16.69	14.59	16.13
356	NASDAQ	MRCY	Tue, Jun 29, 1999	13.63	14.56	13.63	14.56
355	NASDAQ	MRCY	Mon, Jun 28, 1999	13.25	13.94	13.25	13.56
354	NASDAQ	MRCY	Fri, Jun 25, 1999	12.88	13.25	12.88	13.00
353	NASDAQ	MRCY	Thu, Jun 24, 1999	12.75	13.00	12.69	13.00
352	NASDAQ	MRCY	Wed, Jun 23, 1999	12.53	12.81	12.38	12.75
351	NASDAQ	MRCY	Tue, Jun 22, 1999	13.44	13.44	12.50	12.50
350	NASDAQ	MRCY	Mon, Jun 21, 1999	13.25	13.50	12.88	13.47
349	NASDAQ	MRCY	Fri, Jun 18, 1999	12.69	13.06	12.69	13.00
348	NASDAQ	MRCY	Thu, Jun 17, 1999	11.94	12.88	11.88	12.69
347	NASDAQ	MRCY	Wed, Jun 16, 1999	11.97	12.06	11.88	11.88
346	NASDAQ	MRCY	Tue, Jun 15, 1999	11.63	11.97	11.63	11.97
345	NASDAQ	MRCY	Mon, Jun 14, 1999	12.00	12.00	11.75	11.94
344	NASDAQ	MRCY	Fri, Jun 11, 1999	11.78	12.25	11.78	12.00
343	NASDAQ	MRCY	Thu, Jun 10, 1999	11.47	12.00	11.44	11.75
342	NASDAQ	MRCY	Wed, Jun 9, 1999	11.50	11.69	11.38	11.56
341	NASDAQ	MRCY	Tue, Jun 8, 1999	11.88	11.97	11.38	11.56
340	NASDAQ	MRCY	Mon, Jun 7, 1999	10.75	11.31	10.70	11.25
339	NASDAQ	MRCY	Fri, Jun 4, 1999	10.08	10.72	9.91	10.72
338	NASDAQ	MRCY	Thu, Jun 3, 1999	9.91	10.13	9.88	9.97
337	NASDAQ	MRCY	Wed, Jun 2, 1999	9.88	9.94	9.84	9.88
336	NASDAQ	MRCY	Tue, Jun 1, 1999	9.89	9.94	9.84	9.91
335	NASDAQ	MRCY	Fri, May 28, 1999	9.94	9.94	9.81	9.91
334	NASDAQ	MRCY	Thu, May 27, 1999	9.94	10.06	9.88	9.91
333	NASDAQ	MRCY	Wed, May 26, 1999	10.25	10.25	9.97	9.97
332	NASDAQ	MRCY	Tue, May 25, 1999	9.95	10.38	9.94	10.13
331	NASDAQ	MRCY	Mon, May 24, 1999	10.56	10.88	9.94	9.94
330	NASDAQ	MRCY	Fri, May 21, 1999	10.66	10.75	10.59	10.59
329	NASDAQ	MRCY	Thu, May 20, 1999	10.81	10.81	10.69	10.75
328	NASDAQ	MRCY	Wed, May 19, 1999	10.81	10.81	10.69	10.81
327	NASDAQ	MRCY	Tue, May 18, 1999	10.94	10.94	10.75	10.81
326	NASDAQ	MRCY	Mon, May 17, 1999	10.75	11.06	10.75	10.88
325	NASDAQ	MRCY	Fri, May 14, 1999	11.00	11.25	10.88	10.91
324	NASDAQ	MRCY	Thu, May 13, 1999	11.97	12.06	10.75	11.22
323	NASDAQ	MRCY	Wed, May 12, 1999	12.03	12.06	11.63	12.00
322	NASDAQ	MRCY	Tue, May 11, 1999	11.50	12.13	11.50	12.03
321	NASDAQ	MRCY	Mon, May 10, 1999	11.31	11.69	11.31	11.69
320	NASDAQ	MRCY	Fri, May 7, 1999	11.06	11.44	11.06	11.13
319	NASDAQ	MRCY	Thu, May 6, 1999	11.31	11.50	11.13	11.25
318	NASDAQ	MRCY	Wed, May 5, 1999	11.25	11.31	11.06	11.13
317	NASDAQ	MRCY	Tue, May 4, 1999	11.13	11.25	11.06	11.06
316	NASDAQ	MRCY	Mon, May 3, 1999	10.69	11.19	10.63	11.06
315	NASDAQ	MRCY	Fri, Apr 30, 1999	10.88	10.94	10.63	10.94
314	NASDAQ	MRCY	Thu, Apr 29, 1999	10.31	10.81	10.25	10.50
313	NASDAQ	MRCY	Wed, Apr 28, 1999	10.19	10.50	10.13	10.38
312	NASDAQ	MRCY	Tue, Apr 27, 1999	10.13	10.44	10.13	10.44
311	NASDAQ	MRCY	Mon, Apr 26, 1999	10.03	10.28	9.94	10.28
310	NASDAQ	MRCY	Fri, Apr 23, 1999	10.25	10.25	10.00	10.06
309	NASDAQ	MRCY	Thu, Apr 22, 1999	10.75	10.88	9.88	10.06
308	NASDAQ	MRCY	Wed, Apr 21, 1999	10.00	11.00	9.81	10.81
307	NASDAQ	MRCY	Tue, Apr 20, 1999	9.88	10.13	9.31	9.88
306	NASDAQ	MRCY	Mon, Apr 19, 1999	8.50	9.56	8.47	9.56
305	NASDAQ	MRCY	Fri, Apr 16, 1999	8.38	8.50	8.25	8.50
304	NASDAQ	MRCY	Thu, Apr 15, 1999	8.13	8.50	8.13	8.31
303	NASDAQ	MRCY	Wed, Apr 14, 1999	8.19	8.31	8.13	8.13
302	NASDAQ	MRCY	Tue, Apr 13, 1999	8.13	8.38	8.13	8.13
301	NASDAQ	MRCY	Mon, Apr 12, 1999	8.00	8.56	7.88	8.25
300	NASDAQ	MRCY	Fri, Apr 9, 1999	8.44	8.50	7.53	8.50
299	NASDAQ	MRCY	Thu, Apr 8, 1999	9.00	9.00	8.25	8.25
298	NASDAQ	MRCY	Wed, Apr 7, 1999	8.88	9.06	8.81	8.81
297	NASDAQ	MRCY	Tue, Apr 6, 1999	8.75	9.06	8.75	9.00
296	NASDAQ	MRCY	Mon, Apr 5, 1999	8.97	9.06	8.91	9.06
295	NASDAQ	MRCY	Thu, Apr 1, 1999	9.00	9.00	8.88	8.97
294	NASDAQ	MRCY	Wed, Mar 31, 1999	9.25	9.28	9.00	9.00
293	NASDAQ	MRCY	Tue, Mar 30, 1999	9.03	9.34	9.00	9.28
292	NASDAQ	MRCY	Mon, Mar 29, 1999	9.13	9.25	9.03	9.03
291	NASDAQ	MRCY	Fri, Mar 26, 1999	9.25	9.56	9.06	9.13
290	NASDAQ	MRCY	Thu, Mar 25, 1999	9.63	9.63	9.25	9.38
289	NASDAQ	MRCY	Wed, Mar 24, 1999	10.00	10.00	9.38	9.38
288	NASDAQ	MRCY	Tue, Mar 23, 1999	10.25	10.25	9.56	9.56
287	NASDAQ	MRCY	Mon, Mar 22, 1999	9.91	10.31	9.91	10.00
286	NASDAQ	MRCY	Fri, Mar 19, 1999	10.00	10.38	9.75	10.38
285	NASDAQ	MRCY	Thu, Mar 18, 1999	9.88	10.00	9.50	9.88
284	NASDAQ	MRCY	Wed, Mar 17, 1999	9.88	10.03	9.63	9.81
283	NASDAQ	MRCY	Tue, Mar 16, 1999	9.44	9.81	9.44	9.63
282	NASDAQ	MRCY	Mon, Mar 15, 1999	8.94	9.31	8.66	9.31
281	NASDAQ	MRCY	Fri, Mar 12, 1999	9.25	9.44	8.56	8.88
280	NASDAQ	MRCY	Thu, Mar 11, 1999	9.44	9.63	8.88	9.31
279	NASDAQ	MRCY	Wed, Mar 10, 1999	9.88	9.88	9.50	9.50
278	NASDAQ	MRCY	Tue, Mar 9, 1999	9.81	9.88	9.63	9.69
277	NASDAQ	MRCY	Mon, Mar 8, 1999	9.50	9.75	9.38	9.63
276	NASDAQ	MRCY	Fri, Mar 5, 1999	9.22	9.50	9.09	9.38
275	NASDAQ	MRCY	Thu, Mar 4, 1999	9.13	9.25	8.88	9.19
274	NASDAQ	MRCY	Wed, Mar 3, 1999	9.38	9.38	8.78	9.06
273	NASDAQ	MRCY	Tue, Mar 2, 1999	9.53	9.63	9.25	9.25
272	NASDAQ	MRCY	Mon, Mar 1, 1999	9.38	9.88	9.00	9.38
271	NASDAQ	MRCY	Fri, Feb 26, 1999	10.00	10.19	9.38	9.88
270	NASDAQ	MRCY	Thu, Feb 25, 1999	10.94	10.94	9.94	10.13
269	NASDAQ	MRCY	Wed, Feb 24, 1999	11.56	11.56	10.84	11.56
268	NASDAQ	MRCY	Tue, Feb 23, 1999	11.88	11.91	11.50	11.63
267	NASDAQ	MRCY	Mon, Feb 22, 1999	11.75	11.88	11.50	11.69
266	NASDAQ	MRCY	Fri, Feb 19, 1999	11.31	11.69	11.28	11.63
265	NASDAQ	MRCY	Thu, Feb 18, 1999	11.50	11.50	11.28	11.50
264	NASDAQ	MRCY	Wed, Feb 17, 1999	11.81	11.81	11.50	11.53
263	NASDAQ	MRCY	Tue, Feb 16, 1999	11.63	12.00	11.53	11.81
262	NASDAQ	MRCY	Fri, Feb 12, 1999	10.75	11.91	10.31	11.38
261	NASDAQ	MRCY	Thu, Feb 11, 1999	10.41	10.75	10.38	10.38
260	NASDAQ	MRCY	Wed, Feb 10, 1999	9.94	10.38	9.94	10.38
259	NASDAQ	MRCY	Tue, Feb 9, 1999	9.94	10.56	9.31	10.19
258	NASDAQ	MRCY	Mon, Feb 8, 1999	10.88	11.16	10.50	10.63
257	NASDAQ	MRCY	Fri, Feb 5, 1999	11.25	11.31	10.81	11.13
256	NASDAQ	MRCY	Thu, Feb 4, 1999	12.25	12.25	10.75	11.25
255	NASDAQ	MRCY	Wed, Feb 3, 1999	12.19	12.25	12.13	12.25
254	NASDAQ	MRCY	Tue, Feb 2, 1999	12.19	12.38	12.19	12.25
253	NASDAQ	MRCY	Mon, Feb 1, 1999	12.13	12.50	12.13	12.38
252	NASDAQ	MRCY	Fri, Jan 29, 1999	12.19	12.38	11.88	12.31
251	NASDAQ	MRCY	Thu, Jan 28, 1999	12.00	12.06	11.69	12.06
250	NASDAQ	MRCY	Wed, Jan 27, 1999	11.81	11.94	11.50	11.75
249	NASDAQ	MRCY	Tue, Jan 26, 1999	11.50	11.75	11.50	11.63
248	NASDAQ	MRCY	Mon, Jan 25, 1999	12.00	12.00	11.38	11.50
247	NASDAQ	MRCY	Fri, Jan 22, 1999	11.50	11.84	11.44	11.63
246	NASDAQ	MRCY	Thu, Jan 21, 1999	12.63	12.63	11.84	11.94
245	NASDAQ	MRCY	Wed, Jan 20, 1999	13.00	13.38	12.66	12.66
244	NASDAQ	MRCY	Tue, Jan 19, 1999	13.00	13.13	12.28	12.50
243	NASDAQ	MRCY	Fri, Jan 15, 1999	12.25	13.25	11.75	13.00
242	NASDAQ	MRCY	Thu, Jan 14, 1999	13.06	13.06	11.88	12.06
241	NASDAQ	MRCY	Wed, Jan 13, 1999	13.06	13.28	12.81	12.88
240	NASDAQ	MRCY	Tue, Jan 12, 1999	13.19	13.38	13.13	13.28
239	NASDAQ	MRCY	Mon, Jan 11, 1999	13.19	13.31	13.19	13.19
238	NASDAQ	MRCY	Fri, Jan 8, 1999	13.38	13.38	13.22	13.22
237	NASDAQ	MRCY	Thu, Jan 7, 1999	13.25	13.44	12.88	13.25
236	NASDAQ	MRCY	Wed, Jan 6, 1999	13.38	13.44	13.16	13.31
235	NASDAQ	MRCY	Tue, Jan 5, 1999	13.28	13.56	13.25	13.44
234	NASDAQ	MRCY	Mon, Jan 4, 1999	14.00	14.13	13.31	13.50
233	NASDAQ	MRCY	Thu, Dec 31, 1998	14.00	14.31	13.56	14.06
232	NASDAQ	MRCY	Wed, Dec 30, 1998	12.81	14.13	12.69	13.88
231	NASDAQ	MRCY	Tue, Dec 29, 1998	12.56	13.06	12.44	13.06
230	NASDAQ	MRCY	Mon, Dec 28, 1998	12.44	12.56	12.38	12.56
229	NASDAQ	MRCY	Thu, Dec 24, 1998	12.75	12.75	12.47	12.47
228	NASDAQ	MRCY	Wed, Dec 23, 1998	12.31	12.78	12.13	12.75
227	NASDAQ	MRCY	Tue, Dec 22, 1998	11.75	12.31	11.63	12.19
226	NASDAQ	MRCY	Mon, Dec 21, 1998	11.13	11.94	11.13	11.63
225	NASDAQ	MRCY	Fri, Dec 18, 1998	10.81	11.38	10.81	11.38
224	NASDAQ	MRCY	Thu, Dec 17, 1998	10.88	10.94	10.81	10.81
223	NASDAQ	MRCY	Wed, Dec 16, 1998	10.94	11.00	10.81	10.94
222	NASDAQ	MRCY	Tue, Dec 15, 1998	10.94	11.00	10.94	10.94
221	NASDAQ	MRCY	Mon, Dec 14, 1998	11.06	11.19	10.94	11.00
220	NASDAQ	MRCY	Fri, Dec 11, 1998	11.44	11.44	11.13	11.19
219	NASDAQ	MRCY	Thu, Dec 10, 1998	11.44	11.56	11.38	11.44
218	NASDAQ	MRCY	Wed, Dec 9, 1998	11.50	11.50	11.44	11.50
217	NASDAQ	MRCY	Tue, Dec 8, 1998	11.56	11.75	11.50	11.50
216	NASDAQ	MRCY	Mon, Dec 7, 1998	11.63	11.75	11.50	11.69
215	NASDAQ	MRCY	Fri, Dec 4, 1998	11.47	11.63	11.22	11.56
214	NASDAQ	MRCY	Thu, Dec 3, 1998	11.00	11.44	10.75	11.19
213	NASDAQ	MRCY	Wed, Dec 2, 1998	10.81	11.00	10.72	11.00
212	NASDAQ	MRCY	Tue, Dec 1, 1998	10.94	11.06	10.69	11.00
211	NASDAQ	MRCY	Mon, Nov 30, 1998	11.59	11.88	11.00	11.13
210	NASDAQ	MRCY	Fri, Nov 27, 1998	11.06	11.63	11.00	11.56
209	NASDAQ	MRCY	Wed, Nov 25, 1998	10.84	11.25	10.81	11.00
208	NASDAQ	MRCY	Tue, Nov 24, 1998	10.38	11.06	10.25	10.88
207	NASDAQ	MRCY	Mon, Nov 23, 1998	10.19	10.47	9.94	10.25
206	NASDAQ	MRCY	Fri, Nov 20, 1998	9.44	10.06	9.25	10.06
205	NASDAQ	MRCY	Thu, Nov 19, 1998	8.94	9.38	8.50	9.28
204	NASDAQ	MRCY	Wed, Nov 18, 1998	8.50	8.69	8.38	8.63
203	NASDAQ	MRCY	Tue, Nov 17, 1998	8.06	8.38	7.94	8.31
202	NASDAQ	MRCY	Mon, Nov 16, 1998	8.63	8.69	7.88	8.06
201	NASDAQ	MRCY	Fri, Nov 13, 1998	8.50	8.75	8.44	8.50
200	NASDAQ	MRCY	Thu, Nov 12, 1998	8.50	8.88	8.50	8.50
199	NASDAQ	MRCY	Wed, Nov 11, 1998	8.94	9.06	8.50	8.50
198	NASDAQ	MRCY	Tue, Nov 10, 1998	9.00	9.03	8.75	8.75
197	NASDAQ	MRCY	Mon, Nov 9, 1998	9.25	9.34	9.00	9.00
196	NASDAQ	MRCY	Fri, Nov 6, 1998	9.38	9.38	8.88	9.13
195	NASDAQ	MRCY	Thu, Nov 5, 1998	9.06	9.38	8.88	9.38
194	NASDAQ	MRCY	Wed, Nov 4, 1998	8.69	9.06	8.63	9.06
193	NASDAQ	MRCY	Tue, Nov 3, 1998	8.81	8.81	8.56	8.72
192	NASDAQ	MRCY	Mon, Nov 2, 1998	8.81	8.84	8.69	8.81
191	NASDAQ	MRCY	Fri, Oct 30, 1998	8.63	8.81	8.38	8.81
190	NASDAQ	MRCY	Thu, Oct 29, 1998	8.84	8.84	8.38	8.63
189	NASDAQ	MRCY	Wed, Oct 28, 1998	8.69	8.88	8.50	8.88
188	NASDAQ	MRCY	Tue, Oct 27, 1998	8.19	8.75	8.13	8.63
187	NASDAQ	MRCY	Mon, Oct 26, 1998	7.94	8.19	7.88	8.13
186	NASDAQ	MRCY	Fri, Oct 23, 1998	7.63	7.94	7.44	7.69
185	NASDAQ	MRCY	Thu, Oct 22, 1998	7.13	7.63	7.13	7.63
184	NASDAQ	MRCY	Wed, Oct 21, 1998	7.56	7.69	7.25	7.38
183	NASDAQ	MRCY	Tue, Oct 20, 1998	8.19	8.19	7.81	7.94
182	NASDAQ	MRCY	Mon, Oct 19, 1998	7.84	8.31	7.84	8.19
181	NASDAQ	MRCY	Fri, Oct 16, 1998	7.84	7.88	7.75	7.75
180	NASDAQ	MRCY	Thu, Oct 15, 1998	7.13	8.13	7.00	8.06
179	NASDAQ	MRCY	Wed, Oct 14, 1998	7.03	7.19	6.94	7.13
178	NASDAQ	MRCY	Tue, Oct 13, 1998	7.09	7.13	7.00	7.09
177	NASDAQ	MRCY	Mon, Oct 12, 1998	7.00	7.16	6.97	7.09
176	NASDAQ	MRCY	Fri, Oct 9, 1998	7.13	7.38	6.69	6.88
175	NASDAQ	MRCY	Thu, Oct 8, 1998	7.50	7.56	6.25	6.69
174	NASDAQ	MRCY	Wed, Oct 7, 1998	7.69	7.78	7.69	7.69
173	NASDAQ	MRCY	Tue, Oct 6, 1998	7.75	7.94	7.69	7.75
172	NASDAQ	MRCY	Mon, Oct 5, 1998	7.69	7.75	7.69	7.69
171	NASDAQ	MRCY	Fri, Oct 2, 1998	7.69	7.75	7.69	7.69
170	NASDAQ	MRCY	Thu, Oct 1, 1998	7.81	7.81	7.63	7.72
169	NASDAQ	MRCY	Wed, Sep 30, 1998	7.81	8.00	7.50	7.81
168	NASDAQ	MRCY	Tue, Sep 29, 1998	7.56	7.81	7.50	7.75
167	NASDAQ	MRCY	Mon, Sep 28, 1998	7.63	7.88	7.44	7.63
166	NASDAQ	MRCY	Fri, Sep 25, 1998	7.44	7.63	7.38	7.63
165	NASDAQ	MRCY	Thu, Sep 24, 1998	7.47	7.56	7.38	7.38
164	NASDAQ	MRCY	Wed, Sep 23, 1998	7.25	7.56	7.25	7.53
163	NASDAQ	MRCY	Tue, Sep 22, 1998	7.44	7.50	7.25	7.25
162	NASDAQ	MRCY	Mon, Sep 21, 1998	7.13	7.63	7.00	7.34
161	NASDAQ	MRCY	Fri, Sep 18, 1998	7.38	7.50	7.25	7.25
160	NASDAQ	MRCY	Thu, Sep 17, 1998	6.88	7.50	6.56	7.38
159	NASDAQ	MRCY	Wed, Sep 16, 1998	6.94	7.00	6.69	7.00
158	NASDAQ	MRCY	Tue, Sep 15, 1998	6.69	6.75	6.50	6.56
157	NASDAQ	MRCY	Mon, Sep 14, 1998	6.00	6.50	5.94	6.50
156	NASDAQ	MRCY	Fri, Sep 11, 1998	6.00	6.38	5.88	6.13
155	NASDAQ	MRCY	Thu, Sep 10, 1998	5.53	6.25	5.25	6.25
154	NASDAQ	MRCY	Wed, Sep 9, 1998	6.50	6.50	6.13	6.38
153	NASDAQ	MRCY	Tue, Sep 8, 1998	6.63	6.63	6.19	6.44
152	NASDAQ	MRCY	Fri, Sep 4, 1998	6.00	6.44	5.69	6.00
151	NASDAQ	MRCY	Thu, Sep 3, 1998	5.50	5.88	5.44	5.81
150	NASDAQ	MRCY	Wed, Sep 2, 1998	5.38	5.75	5.38	5.44
149	NASDAQ	MRCY	Tue, Sep 1, 1998	5.25	5.69	5.06	5.69
148	NASDAQ	MRCY	Mon, Aug 31, 1998	5.50	5.75	4.88	5.19
147	NASDAQ	MRCY	Fri, Aug 28, 1998	5.63	5.75	5.44	5.50
146	NASDAQ	MRCY	Thu, Aug 27, 1998	5.88	6.00	5.25	5.63
145	NASDAQ	MRCY	Wed, Aug 26, 1998	6.31	6.44	6.25	6.25
144	NASDAQ	MRCY	Tue, Aug 25, 1998	6.81	7.00	6.50	6.66
143	NASDAQ	MRCY	Mon, Aug 24, 1998	6.88	7.00	6.81	6.88
142	NASDAQ	MRCY	Fri, Aug 21, 1998	7.06	7.06	6.75	6.88
141	NASDAQ	MRCY	Thu, Aug 20, 1998	7.38	7.38	7.00	7.19
140	NASDAQ	MRCY	Wed, Aug 19, 1998	7.31	7.31	7.19	7.19
139	NASDAQ	MRCY	Tue, Aug 18, 1998	6.88	7.31	6.88	7.25
138	NASDAQ	MRCY	Mon, Aug 17, 1998	7.00	7.00	6.88	6.88
137	NASDAQ	MRCY	Fri, Aug 14, 1998	7.00	7.25	6.88	6.88
136	NASDAQ	MRCY	Thu, Aug 13, 1998	6.75	7.00	6.75	6.94
135	NASDAQ	MRCY	Wed, Aug 12, 1998	6.63	7.00	6.50	6.94
134	NASDAQ	MRCY	Tue, Aug 11, 1998	6.94	6.94	6.13	6.50
133	NASDAQ	MRCY	Mon, Aug 10, 1998	7.31	7.31	6.81	6.88
132	NASDAQ	MRCY	Fri, Aug 7, 1998	7.13	7.31	7.13	7.25
131	NASDAQ	MRCY	Thu, Aug 6, 1998	7.00	7.13	6.94	7.06
130	NASDAQ	MRCY	Wed, Aug 5, 1998	7.06	7.06	6.88	6.94
129	NASDAQ	MRCY	Tue, Aug 4, 1998	7.38	7.38	6.81	6.94
128	NASDAQ	MRCY	Mon, Aug 3, 1998	7.25	7.38	7.19	7.19
127	NASDAQ	MRCY	Fri, Jul 31, 1998	7.25	7.50	7.25	7.25
126	NASDAQ	MRCY	Thu, Jul 30, 1998	7.50	7.50	7.25	7.38
125	NASDAQ	MRCY	Wed, Jul 29, 1998	7.19	7.50	7.19	7.19
124	NASDAQ	MRCY	Tue, Jul 28, 1998	7.44	7.56	7.13	7.19
123	NASDAQ	MRCY	Mon, Jul 27, 1998	7.06	7.56	7.03	7.56
122	NASDAQ	MRCY	Fri, Jul 24, 1998	7.19	7.19	7.00	7.06
121	NASDAQ	MRCY	Thu, Jul 23, 1998	7.25	7.38	7.00	7.19
120	NASDAQ	MRCY	Wed, Jul 22, 1998	7.25	7.44	7.00	7.25
119	NASDAQ	MRCY	Tue, Jul 21, 1998	7.88	7.88	7.25	7.28
118	NASDAQ	MRCY	Mon, Jul 20, 1998	7.69	7.94	7.63	7.63
117	NASDAQ	MRCY	Fri, Jul 17, 1998	7.63	7.94	7.63	7.81
116	NASDAQ	MRCY	Thu, Jul 16, 1998	7.75	7.94	7.63	7.94
115	NASDAQ	MRCY	Wed, Jul 15, 1998	8.38	8.50	7.63	7.63
114	NASDAQ	MRCY	Tue, Jul 14, 1998	7.88	8.38	7.88	8.38
113	NASDAQ	MRCY	Mon, Jul 13, 1998	8.38	8.38	7.88	8.06
112	NASDAQ	MRCY	Fri, Jul 10, 1998	8.38	8.38	8.19	8.38
111	NASDAQ	MRCY	Thu, Jul 9, 1998	8.13	8.69	8.06	8.25
110	NASDAQ	MRCY	Wed, Jul 8, 1998	7.88	8.44	7.69	8.00
109	NASDAQ	MRCY	Tue, Jul 7, 1998	7.81	7.94	7.63	7.69
108	NASDAQ	MRCY	Mon, Jul 6, 1998	7.63	8.06	7.50	7.78
107	NASDAQ	MRCY	Thu, Jul 2, 1998	7.13	7.63	6.94	7.63
106	NASDAQ	MRCY	Wed, Jul 1, 1998	7.25	7.38	6.94	7.00
105	NASDAQ	MRCY	Tue, Jun 30, 1998	6.44	7.25	6.44	7.25
104	NASDAQ	MRCY	Mon, Jun 29, 1998	6.69	6.69	6.44	6.50
103	NASDAQ	MRCY	Fri, Jun 26, 1998	6.88	6.94	6.72	6.75
102	NASDAQ	MRCY	Thu, Jun 25, 1998	6.38	7.00	6.25	6.83
101	NASDAQ	MRCY	Wed, Jun 24, 1998	7.00	7.00	6.13	6.38
100	NASDAQ	MRCY	Tue, Jun 23, 1998	6.88	7.06	6.69	6.88
99	NASDAQ	MRCY	Mon, Jun 22, 1998	7.25	7.25	6.88	7.06
98	NASDAQ	MRCY	Fri, Jun 19, 1998	7.25	7.44	7.19	7.38
97	NASDAQ	MRCY	Thu, Jun 18, 1998	7.44	7.63	7.13	7.25
96	NASDAQ	MRCY	Wed, Jun 17, 1998	7.50	8.00	7.44	7.44
95	NASDAQ	MRCY	Tue, Jun 16, 1998	6.88	7.44	6.69	7.44
94	NASDAQ	MRCY	Mon, Jun 15, 1998	6.94	7.06	6.63	6.88
93	NASDAQ	MRCY	Fri, Jun 12, 1998	7.25	7.25	6.75	7.06
92	NASDAQ	MRCY	Thu, Jun 11, 1998	7.44	7.44	7.31	7.38
91	NASDAQ	MRCY	Wed, Jun 10, 1998	7.25	7.56	7.19	7.38
90	NASDAQ	MRCY	Tue, Jun 9, 1998	7.19	7.38	7.19	7.38
89	NASDAQ	MRCY	Mon, Jun 8, 1998	7.13	7.25	7.13	7.25
88	NASDAQ	MRCY	Fri, Jun 5, 1998	7.25	7.25	7.06	7.19
87	NASDAQ	MRCY	Thu, Jun 4, 1998	7.41	7.41	7.00	7.25
86	NASDAQ	MRCY	Wed, Jun 3, 1998	7.56	7.69	7.31	7.38
85	NASDAQ	MRCY	Tue, Jun 2, 1998	7.56	7.75	7.56	7.56
84	NASDAQ	MRCY	Mon, Jun 1, 1998	7.88	7.88	7.56	7.63
83	NASDAQ	MRCY	Fri, May 29, 1998	7.81	7.94	7.81	7.88
82	NASDAQ	MRCY	Thu, May 28, 1998	7.81	7.88	7.81	7.81
81	NASDAQ	MRCY	Wed, May 27, 1998	8.13	8.25	7.63	7.81
80	NASDAQ	MRCY	Tue, May 26, 1998	8.13	8.44	8.13	8.25
79	NASDAQ	MRCY	Fri, May 22, 1998	8.25	8.31	8.19	8.28
78	NASDAQ	MRCY	Thu, May 21, 1998	8.25	8.31	8.25	8.25
77	NASDAQ	MRCY	Wed, May 20, 1998	8.31	8.38	8.25	8.25
76	NASDAQ	MRCY	Tue, May 19, 1998	8.31	8.38	8.25	8.25
75	NASDAQ	MRCY	Mon, May 18, 1998	8.31	8.38	8.19	8.31
74	NASDAQ	MRCY	Fri, May 15, 1998	8.31	8.44	8.25	8.25
73	NASDAQ	MRCY	Thu, May 14, 1998	8.31	8.44	8.31	8.31
72	NASDAQ	MRCY	Wed, May 13, 1998	8.25	8.50	8.16	8.38
71	NASDAQ	MRCY	Tue, May 12, 1998	8.38	8.38	8.00	8.25
70	NASDAQ	MRCY	Mon, May 11, 1998	8.00	8.50	7.81	8.25
69	NASDAQ	MRCY	Fri, May 8, 1998	7.81	8.00	7.81	7.88
68	NASDAQ	MRCY	Thu, May 7, 1998	7.69	8.00	7.63	8.00
67	NASDAQ	MRCY	Wed, May 6, 1998	7.81	7.94	7.56	7.63
66	NASDAQ	MRCY	Tue, May 5, 1998	8.13	8.13	7.75	7.75
65	NASDAQ	MRCY	Mon, May 4, 1998	8.31	8.31	7.81	8.13
64	NASDAQ	MRCY	Fri, May 1, 1998	8.25	8.31	8.13	8.31
63	NASDAQ	MRCY	Thu, Apr 30, 1998	8.06	8.38	8.00	8.25
62	NASDAQ	MRCY	Wed, Apr 29, 1998	8.06	8.25	8.00	8.19
61	NASDAQ	MRCY	Tue, Apr 28, 1998	8.06	8.38	8.06	8.13
60	NASDAQ	MRCY	Mon, Apr 27, 1998	8.13	8.25	7.63	7.88
59	NASDAQ	MRCY	Fri, Apr 24, 1998	8.38	8.56	8.13	8.25
58	NASDAQ	MRCY	Thu, Apr 23, 1998	9.00	9.00	8.38	8.38
57	NASDAQ	MRCY	Wed, Apr 22, 1998	9.00	9.50	8.50	8.75
56	NASDAQ	MRCY	Tue, Apr 21, 1998	9.00	9.00	8.69	8.75
55	NASDAQ	MRCY	Mon, Apr 20, 1998	8.63	9.00	8.63	8.81
54	NASDAQ	MRCY	Fri, Apr 17, 1998	8.50	8.88	8.25	8.63
53	NASDAQ	MRCY	Thu, Apr 16, 1998	8.50	8.50	8.38	8.38
52	NASDAQ	MRCY	Wed, Apr 15, 1998	8.38	8.50	8.25	8.47
51	NASDAQ	MRCY	Tue, Apr 14, 1998	8.44	8.69	8.38	8.50
50	NASDAQ	MRCY	Mon, Apr 13, 1998	8.94	8.94	8.50	8.50
49	NASDAQ	MRCY	Thu, Apr 9, 1998	8.38	9.06	8.25	8.84
48	NASDAQ	MRCY	Wed, Apr 8, 1998	7.75	8.13	7.75	8.06
47	NASDAQ	MRCY	Tue, Apr 7, 1998	8.00	8.06	7.63	7.88
46	NASDAQ	MRCY	Mon, Apr 6, 1998	8.50	8.56	7.75	8.19
45	NASDAQ	MRCY	Fri, Apr 3, 1998	8.69	8.94	8.50	8.50
44	NASDAQ	MRCY	Thu, Apr 2, 1998	8.56	9.00	8.44	8.81
43	NASDAQ	MRCY	Wed, Apr 1, 1998	8.63	8.81	8.19	8.50
42	NASDAQ	MRCY	Tue, Mar 31, 1998	8.88	9.13	8.50	8.63
41	NASDAQ	MRCY	Mon, Mar 30, 1998	8.88	9.13	8.88	8.88
40	NASDAQ	MRCY	Fri, Mar 27, 1998	9.19	9.31	8.81	9.00
39	NASDAQ	MRCY	Thu, Mar 26, 1998	9.44	9.44	9.19	9.19
38	NASDAQ	MRCY	Wed, Mar 25, 1998	9.19	9.56	9.00	9.38
37	NASDAQ	MRCY	Tue, Mar 24, 1998	9.13	9.25	8.88	9.13
36	NASDAQ	MRCY	Mon, Mar 23, 1998	9.19	9.19	9.00	9.09
35	NASDAQ	MRCY	Fri, Mar 20, 1998	8.88	9.25	8.88	9.13
34	NASDAQ	MRCY	Thu, Mar 19, 1998	9.19	9.22	8.81	8.81
33	NASDAQ	MRCY	Wed, Mar 18, 1998	8.75	9.25	8.63	9.13
32	NASDAQ	MRCY	Tue, Mar 17, 1998	8.31	8.50	8.31	8.44
31	NASDAQ	MRCY	Mon, Mar 16, 1998	8.44	8.59	8.31	8.31
30	NASDAQ	MRCY	Fri, Mar 13, 1998	8.25	8.59	8.25	8.44
29	NASDAQ	MRCY	Thu, Mar 12, 1998	7.88	8.38	7.81	8.38
28	NASDAQ	MRCY	Wed, Mar 11, 1998	8.00	8.06	7.75	7.81
27	NASDAQ	MRCY	Tue, Mar 10, 1998	8.19	8.31	7.94	8.06
26	NASDAQ	MRCY	Mon, Mar 9, 1998	8.41	8.63	8.00	8.13
25	NASDAQ	MRCY	Fri, Mar 6, 1998	8.53	8.88	8.25	8.38
24	NASDAQ	MRCY	Thu, Mar 5, 1998	7.50	8.38	7.44	8.25
23	NASDAQ	MRCY	Wed, Mar 4, 1998	7.50	7.63	7.41	7.50
22	NASDAQ	MRCY	Tue, Mar 3, 1998	7.75	7.75	7.44	7.63
21	NASDAQ	MRCY	Mon, Mar 2, 1998	7.50	7.94	7.44	7.88
20	NASDAQ	MRCY	Fri, Feb 27, 1998	7.56	7.63	7.31	7.59
19	NASDAQ	MRCY	Thu, Feb 26, 1998	7.50	7.56	7.31	7.47
18	NASDAQ	MRCY	Wed, Feb 25, 1998	6.94	7.63	6.63	7.31
17	NASDAQ	MRCY	Tue, Feb 24, 1998	6.31	6.75	6.00	6.56
16	NASDAQ	MRCY	Mon, Feb 23, 1998	5.25	5.31	5.25	5.25
15	NASDAQ	MRCY	Fri, Feb 20, 1998	5.25	5.25	5.16	5.25
14	NASDAQ	MRCY	Thu, Feb 19, 1998	5.06	5.22	5.06	5.22
13	NASDAQ	MRCY	Wed, Feb 18, 1998	5.19	5.19	5.06	5.06
12	NASDAQ	MRCY	Tue, Feb 17, 1998	5.19	5.19	5.09	5.09
11	NASDAQ	MRCY	Fri, Feb 13, 1998	5.25	5.25	5.00	5.09
10	NASDAQ	MRCY	Thu, Feb 12, 1998	5.13	5.25	5.06	5.13
9	NASDAQ	MRCY	Wed, Feb 11, 1998	5.38	5.38	4.69	5.16
8	NASDAQ	MRCY	Tue, Feb 10, 1998	5.44	5.44	5.19	5.25
7	NASDAQ	MRCY	Mon, Feb 9, 1998	5.38	5.44	5.34	5.44
6	NASDAQ	MRCY	Fri, Feb 6, 1998	5.44	5.44	5.34	5.34
5	NASDAQ	MRCY	Thu, Feb 5, 1998	5.38	5.41	5.31	5.38
4	NASDAQ	MRCY	Wed, Feb 4, 1998	5.38	5.38	5.31	5.38
3	NASDAQ	MRCY	Tue, Feb 3, 1998	5.31	5.38	5.25	5.38
2	NASDAQ	MRCY	Mon, Feb 2, 1998	5.31	5.44	5.25	5.25
1	NASDAQ	MRCY	Fri, Jan 30, 1998	5.25	5.31	5.25	5.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Mercury Systems Inc NASDAQ:MRCY 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