Studio City International Holdings Ltd NYSE:MSC Historical Prices

Below are the 2579 trading days of historical prices for MSC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2579	NYSE	MSC	Wed, Mar 6, 2024	6.75	6.75	6.75	6.75
2578	NYSE	MSC	Tue, Mar 5, 2024	6.75	6.83	6.75	6.75
2577	NYSE	MSC	Mon, Mar 4, 2024	6.92	6.92	6.75	6.75
2576	NYSE	MSC	Fri, Mar 1, 2024	6.95	6.95	6.38	6.76
2575	NYSE	MSC	Thu, Feb 29, 2024	7.00	7.00	6.54	6.75
2574	NYSE	MSC	Wed, Feb 28, 2024	6.85	6.92	6.85	6.92
2573	NYSE	MSC	Tue, Feb 27, 2024	6.91	6.91	6.75	6.78
2572	NYSE	MSC	Mon, Feb 26, 2024	6.84	7.11	6.84	6.88
2571	NYSE	MSC	Fri, Feb 23, 2024	6.75	6.76	6.75	6.75
2570	NYSE	MSC	Thu, Feb 22, 2024	6.69	6.75	6.69	6.75
2569	NYSE	MSC	Tue, Feb 20, 2024	7.00	7.00	6.75	6.75
2568	NYSE	MSC	Fri, Feb 16, 2024	6.87	6.99	6.87	6.99
2567	NYSE	MSC	Thu, Feb 15, 2024	6.85	7.01	6.45	6.87
2566	NYSE	MSC	Wed, Feb 14, 2024	6.50	7.10	6.50	7.10
2565	NYSE	MSC	Tue, Feb 13, 2024	6.54	6.54	6.35	6.45
2564	NYSE	MSC	Fri, Feb 9, 2024	6.68	6.95	6.51	6.76
2563	NYSE	MSC	Thu, Feb 8, 2024	6.91	7.00	6.91	7.00
2562	NYSE	MSC	Wed, Feb 7, 2024	7.00	7.00	6.95	7.00
2561	NYSE	MSC	Tue, Feb 6, 2024	7.10	7.10	7.10	7.10
2560	NYSE	MSC	Mon, Feb 5, 2024	7.10	7.10	6.80	7.09
2559	NYSE	MSC	Fri, Feb 2, 2024	7.01	7.10	7.01	7.10
2558	NYSE	MSC	Thu, Feb 1, 2024	6.91	6.91	6.91	6.91
2557	NYSE	MSC	Wed, Jan 31, 2024	7.24	7.24	6.69	6.69
2556	NYSE	MSC	Tue, Jan 30, 2024	7.00	7.10	7.00	7.10
2555	NYSE	MSC	Mon, Jan 29, 2024	6.84	6.90	6.84	6.89
2554	NYSE	MSC	Fri, Jan 26, 2024	6.23	6.60	6.23	6.51
2553	NYSE	MSC	Thu, Jan 25, 2024	6.00	6.46	6.00	6.46
2552	NYSE	MSC	Wed, Jan 24, 2024	6.43	6.50	6.00	6.00
2551	NYSE	MSC	Tue, Jan 23, 2024	5.79	6.25	5.79	6.25
2550	NYSE	MSC	Mon, Jan 22, 2024	6.30	6.76	6.06	6.06
2549	NYSE	MSC	Fri, Jan 19, 2024	6.84	6.84	6.02	6.40
2548	NYSE	MSC	Thu, Jan 18, 2024	7.18	7.18	6.72	6.92
2547	NYSE	MSC	Wed, Jan 17, 2024	7.25	7.25	7.21	7.21
2546	NYSE	MSC	Tue, Jan 16, 2024	7.49	7.49	7.15	7.15
2545	NYSE	MSC	Fri, Jan 12, 2024	7.69	7.74	7.31	7.58
2544	NYSE	MSC	Thu, Jan 11, 2024	6.70	7.10	6.70	7.10
2543	NYSE	MSC	Wed, Jan 10, 2024	6.85	6.85	6.59	6.75
2542	NYSE	MSC	Tue, Jan 9, 2024	6.72	7.00	6.72	6.90
2541	NYSE	MSC	Mon, Jan 8, 2024	6.73	6.90	6.71	6.75
2540	NYSE	MSC	Fri, Jan 5, 2024	6.36	6.90	6.36	6.83
2539	NYSE	MSC	Thu, Jan 4, 2024	7.00	7.00	7.00	7.00
2538	NYSE	MSC	Wed, Jan 3, 2024	6.64	7.03	6.64	7.00
2537	NYSE	MSC	Tue, Jan 2, 2024	6.54	7.00	6.54	6.83
2536	NYSE	MSC	Fri, Dec 29, 2023	6.35	6.61	6.35	6.48
2535	NYSE	MSC	Thu, Dec 28, 2023	6.52	6.52	6.43	6.46
2534	NYSE	MSC	Wed, Dec 27, 2023	6.56	6.56	6.39	6.47
2533	NYSE	MSC	Tue, Dec 26, 2023	6.35	6.51	6.35	6.46
2532	NYSE	MSC	Fri, Dec 22, 2023	6.43	6.70	6.35	6.35
2531	NYSE	MSC	Thu, Dec 21, 2023	6.62	6.65	6.51	6.51
2530	NYSE	MSC	Wed, Dec 20, 2023	6.59	6.60	6.41	6.41
2529	NYSE	MSC	Tue, Dec 19, 2023	6.68	6.68	6.50	6.50
2528	NYSE	MSC	Mon, Dec 18, 2023	6.63	6.78	6.46	6.52
2527	NYSE	MSC	Fri, Dec 15, 2023	5.39	6.98	5.39	6.68
2526	NYSE	MSC	Thu, Dec 14, 2023	5.20	5.50	5.20	5.39
2525	NYSE	MSC	Wed, Dec 13, 2023	5.04	5.25	5.04	5.19
2524	NYSE	MSC	Tue, Dec 12, 2023	5.01	5.20	5.01	5.12
2523	NYSE	MSC	Mon, Dec 11, 2023	5.20	5.34	4.90	5.11
2522	NYSE	MSC	Fri, Dec 8, 2023	5.00	5.15	5.00	5.04
2521	NYSE	MSC	Thu, Dec 7, 2023	5.12	5.14	4.85	5.07
2520	NYSE	MSC	Wed, Dec 6, 2023	5.20	5.20	5.00	5.12
2519	NYSE	MSC	Tue, Dec 5, 2023	5.36	5.36	5.00	5.12
2518	NYSE	MSC	Mon, Dec 4, 2023	5.41	5.41	5.20	5.20
2517	NYSE	MSC	Fri, Dec 1, 2023	5.45	5.45	5.20	5.20
2516	NYSE	MSC	Thu, Nov 30, 2023	5.20	5.34	5.20	5.34
2515	NYSE	MSC	Wed, Nov 29, 2023	5.47	5.47	5.21	5.30
2514	NYSE	MSC	Tue, Nov 28, 2023	5.30	5.37	5.21	5.21
2513	NYSE	MSC	Mon, Nov 27, 2023	4.75	5.08	4.75	5.08
2512	NYSE	MSC	Fri, Nov 24, 2023	5.25	5.64	5.25	5.25
2511	NYSE	MSC	Wed, Nov 22, 2023	4.90	4.96	4.73	4.91
2510	NYSE	MSC	Tue, Nov 21, 2023	4.50	4.90	4.32	4.52
2509	NYSE	MSC	Mon, Nov 20, 2023	4.80	4.89	4.50	4.87
2508	NYSE	MSC	Fri, Nov 17, 2023	4.56	5.00	4.46	4.90
2507	NYSE	MSC	Thu, Nov 16, 2023	5.46	5.48	4.79	4.79
2506	NYSE	MSC	Wed, Nov 15, 2023	5.24	5.66	5.13	5.46
2505	NYSE	MSC	Tue, Nov 14, 2023	5.27	5.27	5.27	5.27
2504	NYSE	MSC	Mon, Nov 13, 2023	5.07	5.25	4.81	5.25
2503	NYSE	MSC	Fri, Nov 10, 2023	5.00	5.38	4.97	5.25
2502	NYSE	MSC	Thu, Nov 9, 2023	5.72	5.72	5.03	5.03
2501	NYSE	MSC	Wed, Nov 8, 2023	4.60	5.37	4.60	5.24
2500	NYSE	MSC	Tue, Nov 7, 2023	4.75	4.87	4.65	4.67
2499	NYSE	MSC	Mon, Nov 6, 2023	4.54	4.76	4.43	4.60
2498	NYSE	MSC	Fri, Nov 3, 2023	4.52	4.52	4.33	4.37
2497	NYSE	MSC	Thu, Nov 2, 2023	4.84	4.84	4.33	4.33
2496	NYSE	MSC	Wed, Nov 1, 2023	4.80	5.00	4.29	4.55
2495	NYSE	MSC	Tue, Oct 31, 2023	4.90	5.00	4.50	5.00
2494	NYSE	MSC	Mon, Oct 30, 2023	4.89	4.98	4.71	4.78
2493	NYSE	MSC	Fri, Oct 27, 2023	4.95	4.95	4.61	4.90
2492	NYSE	MSC	Thu, Oct 26, 2023	5.15	5.20	4.63	5.06
2491	NYSE	MSC	Wed, Oct 25, 2023	5.23	5.50	5.00	5.50
2490	NYSE	MSC	Tue, Oct 24, 2023	5.34	5.62	5.17	5.49
2489	NYSE	MSC	Mon, Oct 23, 2023	5.24	5.59	5.24	5.49
2488	NYSE	MSC	Fri, Oct 20, 2023	5.68	5.68	5.36	5.55
2487	NYSE	MSC	Thu, Oct 19, 2023	5.66	5.66	5.25	5.34
2486	NYSE	MSC	Wed, Oct 18, 2023	5.30	5.66	5.20	5.30
2485	NYSE	MSC	Tue, Oct 17, 2023	5.00	5.55	5.00	5.45
2484	NYSE	MSC	Mon, Oct 16, 2023	5.41	5.77	5.32	5.42
2483	NYSE	MSC	Fri, Oct 13, 2023	5.42	5.79	5.24	5.42
2482	NYSE	MSC	Thu, Oct 12, 2023	5.34	5.69	5.28	5.43
2481	NYSE	MSC	Wed, Oct 11, 2023	5.33	5.78	5.33	5.78
2480	NYSE	MSC	Tue, Oct 10, 2023	5.26	5.65	5.26	5.50
2479	NYSE	MSC	Mon, Oct 9, 2023	5.32	5.32	5.32	5.32
2478	NYSE	MSC	Fri, Oct 6, 2023	4.83	5.32	4.44	5.32
2477	NYSE	MSC	Thu, Oct 5, 2023	4.70	4.77	4.61	4.65
2476	NYSE	MSC	Wed, Oct 4, 2023	4.81	5.29	4.22	4.24
2475	NYSE	MSC	Tue, Oct 3, 2023	6.00	6.00	4.84	4.84
2474	NYSE	MSC	Mon, Oct 2, 2023	5.50	5.89	5.50	5.51
2473	NYSE	MSC	Fri, Sep 29, 2023	4.80	5.09	4.80	5.03
2472	NYSE	MSC	Thu, Sep 28, 2023	4.80	5.10	4.80	4.80
2471	NYSE	MSC	Wed, Sep 27, 2023	4.97	4.97	4.80	4.80
2470	NYSE	MSC	Tue, Sep 26, 2023	5.00	5.20	4.96	4.97
2469	NYSE	MSC	Mon, Sep 25, 2023	5.15	5.15	5.00	5.00
2468	NYSE	MSC	Fri, Sep 22, 2023	5.40	5.55	5.05	5.20
2467	NYSE	MSC	Thu, Sep 21, 2023	5.90	5.91	5.52	5.52
2466	NYSE	MSC	Wed, Sep 20, 2023	6.50	6.50	6.35	6.35
2465	NYSE	MSC	Mon, Sep 18, 2023	6.28	6.71	6.28	6.63
2464	NYSE	MSC	Fri, Sep 15, 2023	6.98	6.98	6.45	6.45
2463	NYSE	MSC	Wed, Sep 13, 2023	6.66	6.66	6.66	6.66
2462	NYSE	MSC	Tue, Sep 12, 2023	6.78	7.12	6.70	6.93
2461	NYSE	MSC	Mon, Sep 11, 2023	7.55	7.55	6.73	7.20
2460	NYSE	MSC	Fri, Sep 8, 2023	7.10	7.19	6.76	7.15
2459	NYSE	MSC	Thu, Sep 7, 2023	6.70	7.32	6.69	7.11
2458	NYSE	MSC	Tue, Sep 5, 2023	6.87	6.87	6.74	6.74
2457	NYSE	MSC	Fri, Sep 1, 2023	6.98	7.01	6.48	6.95
2456	NYSE	MSC	Thu, Aug 31, 2023	7.10	7.20	6.99	6.99
2455	NYSE	MSC	Wed, Aug 30, 2023	6.52	7.17	6.52	7.08
2454	NYSE	MSC	Tue, Aug 29, 2023	6.26	7.04	6.26	6.94
2453	NYSE	MSC	Mon, Aug 28, 2023	7.09	7.15	6.73	6.90
2452	NYSE	MSC	Fri, Aug 25, 2023	6.96	7.18	6.96	7.03
2451	NYSE	MSC	Thu, Aug 24, 2023	6.90	7.20	6.90	7.05
2450	NYSE	MSC	Wed, Aug 23, 2023	6.49	6.97	6.49	6.95
2449	NYSE	MSC	Tue, Aug 22, 2023	6.29	6.88	6.29	6.57
2448	NYSE	MSC	Mon, Aug 21, 2023	6.53	6.62	6.27	6.62
2447	NYSE	MSC	Thu, Aug 17, 2023	6.56	6.69	6.37	6.67
2446	NYSE	MSC	Wed, Aug 16, 2023	6.50	6.64	6.22	6.62
2445	NYSE	MSC	Tue, Aug 15, 2023	6.77	6.91	6.70	6.75
2444	NYSE	MSC	Mon, Aug 14, 2023	6.81	6.89	6.35	6.89
2443	NYSE	MSC	Fri, Aug 11, 2023	6.75	6.75	6.70	6.70
2442	NYSE	MSC	Thu, Aug 10, 2023	6.63	6.89	6.63	6.89
2441	NYSE	MSC	Wed, Aug 9, 2023	6.64	6.82	6.64	6.82
2440	NYSE	MSC	Tue, Aug 8, 2023	6.41	6.75	6.41	6.49
2439	NYSE	MSC	Mon, Aug 7, 2023	6.98	7.15	6.76	6.76
2438	NYSE	MSC	Fri, Aug 4, 2023	7.02	7.02	6.75	6.87
2437	NYSE	MSC	Thu, Aug 3, 2023	6.88	7.14	6.49	7.14
2436	NYSE	MSC	Wed, Aug 2, 2023	7.03	7.03	6.85	6.99
2435	NYSE	MSC	Tue, Aug 1, 2023	7.00	7.24	6.87	7.00
2434	NYSE	MSC	Mon, Jul 31, 2023	7.21	7.75	6.70	7.10
2433	NYSE	MSC	Fri, Jul 28, 2023	7.13	7.21	7.13	7.21
2432	NYSE	MSC	Thu, Jul 27, 2023	7.10	7.21	6.77	7.02
2431	NYSE	MSC	Wed, Jul 26, 2023	7.05	7.31	6.94	7.21
2430	NYSE	MSC	Tue, Jul 25, 2023	7.20	7.25	6.99	7.16
2429	NYSE	MSC	Mon, Jul 24, 2023	7.11	7.31	7.08	7.23
2428	NYSE	MSC	Fri, Jul 21, 2023	7.19	7.32	7.07	7.22
2427	NYSE	MSC	Thu, Jul 20, 2023	7.32	7.48	7.02	7.20
2426	NYSE	MSC	Wed, Jul 19, 2023	7.20	7.36	6.91	7.34
2425	NYSE	MSC	Tue, Jul 18, 2023	7.14	7.25	7.02	7.14
2424	NYSE	MSC	Mon, Jul 17, 2023	7.14	7.22	6.80	7.09
2423	NYSE	MSC	Fri, Jul 14, 2023	7.14	7.36	7.14	7.14
2422	NYSE	MSC	Thu, Jul 13, 2023	7.14	7.44	7.06	7.18
2421	NYSE	MSC	Wed, Jul 12, 2023	6.97	7.29	6.97	7.20
2420	NYSE	MSC	Tue, Jul 11, 2023	6.92	6.92	6.70	6.90
2419	NYSE	MSC	Mon, Jul 10, 2023	6.92	7.00	6.57	6.57
2418	NYSE	MSC	Fri, Jul 7, 2023	7.05	7.05	6.73	6.99
2417	NYSE	MSC	Thu, Jul 6, 2023	6.75	7.10	6.63	7.00
2416	NYSE	MSC	Wed, Jul 5, 2023	7.06	7.07	6.73	6.78
2415	NYSE	MSC	Mon, Jul 3, 2023	7.50	7.50	7.13	7.15
2414	NYSE	MSC	Fri, Jun 30, 2023	7.05	7.05	6.79	6.94
2413	NYSE	MSC	Thu, Jun 29, 2023	7.02	7.02	6.99	6.99
2412	NYSE	MSC	Wed, Jun 28, 2023	6.68	7.05	6.68	7.00
2411	NYSE	MSC	Tue, Jun 27, 2023	7.05	7.05	6.59	6.70
2410	NYSE	MSC	Mon, Jun 26, 2023	6.86	7.10	6.86	6.99
2409	NYSE	MSC	Fri, Jun 23, 2023	6.96	7.12	6.96	7.05
2408	NYSE	MSC	Thu, Jun 22, 2023	7.36	7.39	7.10	7.11
2407	NYSE	MSC	Wed, Jun 21, 2023	6.71	7.12	6.48	7.12
2406	NYSE	MSC	Tue, Jun 20, 2023	6.29	7.17	6.29	6.66
2405	NYSE	MSC	Fri, Jun 16, 2023	6.44	6.44	6.44	6.44
2404	NYSE	MSC	Thu, Jun 15, 2023	5.82	6.17	5.82	6.02
2403	NYSE	MSC	Wed, Jun 14, 2023	6.24	6.60	5.87	5.98
2402	NYSE	MSC	Tue, Jun 13, 2023	6.38	6.38	6.28	6.28
2401	NYSE	MSC	Mon, Jun 12, 2023	6.35	6.36	6.05	6.26
2400	NYSE	MSC	Fri, Jun 9, 2023	6.02	6.38	6.02	6.30
2399	NYSE	MSC	Thu, Jun 8, 2023	6.17	6.37	6.17	6.33
2398	NYSE	MSC	Wed, Jun 7, 2023	6.35	6.46	6.14	6.46
2397	NYSE	MSC	Tue, Jun 6, 2023	6.55	6.59	6.32	6.40
2396	NYSE	MSC	Mon, Jun 5, 2023	6.50	6.64	6.45	6.55
2395	NYSE	MSC	Fri, Jun 2, 2023	5.90	6.72	5.90	6.55
2394	NYSE	MSC	Thu, Jun 1, 2023	5.79	6.20	5.72	6.12
2393	NYSE	MSC	Wed, May 31, 2023	5.99	6.05	5.76	5.76
2392	NYSE	MSC	Tue, May 30, 2023	6.30	6.30	5.86	6.13
2391	NYSE	MSC	Fri, May 26, 2023	6.17	6.49	6.05	6.21
2390	NYSE	MSC	Thu, May 25, 2023	6.20	6.38	5.98	6.10
2389	NYSE	MSC	Wed, May 24, 2023	6.49	6.49	6.17	6.17
2388	NYSE	MSC	Tue, May 23, 2023	6.37	6.48	6.13	6.41
2387	NYSE	MSC	Mon, May 22, 2023	6.46	6.65	6.24	6.46
2386	NYSE	MSC	Fri, May 19, 2023	6.60	6.69	6.45	6.59
2385	NYSE	MSC	Thu, May 18, 2023	6.64	6.90	6.26	6.64
2384	NYSE	MSC	Wed, May 17, 2023	6.84	7.92	6.84	7.39
2383	NYSE	MSC	Tue, May 16, 2023	7.02	7.02	6.82	6.83
2382	NYSE	MSC	Mon, May 15, 2023	7.17	7.17	6.72	7.02
2381	NYSE	MSC	Fri, May 12, 2023	7.00	7.12	6.75	7.09
2380	NYSE	MSC	Thu, May 11, 2023	6.40	6.82	6.20	6.66
2379	NYSE	MSC	Wed, May 10, 2023	6.08	6.40	5.60	6.40
2378	NYSE	MSC	Tue, May 9, 2023	6.05	6.58	6.05	6.18
2377	NYSE	MSC	Mon, May 8, 2023	6.15	6.24	5.89	6.05
2376	NYSE	MSC	Fri, May 5, 2023	6.02	6.33	6.01	6.16
2375	NYSE	MSC	Thu, May 4, 2023	7.20	7.20	6.08	6.25
2374	NYSE	MSC	Wed, May 3, 2023	7.36	7.38	6.80	6.85
2373	NYSE	MSC	Tue, May 2, 2023	7.36	7.44	6.80	6.80
2372	NYSE	MSC	Mon, May 1, 2023	7.61	7.98	7.31	7.32
2371	NYSE	MSC	Fri, Apr 28, 2023	7.29	7.51	7.26	7.42
2370	NYSE	MSC	Thu, Apr 27, 2023	7.42	7.53	7.05	7.46
2369	NYSE	MSC	Wed, Apr 26, 2023	7.20	7.39	6.81	7.12
2368	NYSE	MSC	Tue, Apr 25, 2023	7.65	7.96	7.25	7.28
2367	NYSE	MSC	Mon, Apr 24, 2023	7.82	8.20	7.46	7.82
2366	NYSE	MSC	Fri, Apr 21, 2023	8.61	8.66	7.21	8.00
2365	NYSE	MSC	Thu, Apr 20, 2023	7.75	9.57	7.75	8.79
2364	NYSE	MSC	Wed, Apr 19, 2023	7.56	7.78	7.49	7.61
2363	NYSE	MSC	Tue, Apr 18, 2023	7.94	7.94	7.51	7.71
2362	NYSE	MSC	Mon, Apr 17, 2023	8.39	8.39	7.43	7.94
2361	NYSE	MSC	Fri, Apr 14, 2023	7.17	8.35	6.79	8.28
2360	NYSE	MSC	Thu, Apr 13, 2023	6.57	7.11	6.34	7.11
2359	NYSE	MSC	Wed, Apr 12, 2023	6.66	6.90	6.62	6.70
2358	NYSE	MSC	Tue, Apr 11, 2023	6.90	7.10	6.76	7.00
2357	NYSE	MSC	Mon, Apr 10, 2023	6.69	7.18	6.59	6.98
2356	NYSE	MSC	Thu, Apr 6, 2023	6.67	7.06	6.35	6.89
2355	NYSE	MSC	Wed, Apr 5, 2023	6.67	6.71	6.34	6.71
2354	NYSE	MSC	Tue, Apr 4, 2023	6.69	6.70	6.60	6.60
2353	NYSE	MSC	Mon, Apr 3, 2023	6.56	6.86	6.56	6.70
2352	NYSE	MSC	Fri, Mar 31, 2023	6.31	6.66	6.31	6.66
2351	NYSE	MSC	Thu, Mar 30, 2023	6.55	6.70	6.53	6.70
2350	NYSE	MSC	Wed, Mar 29, 2023	6.65	6.65	6.43	6.60
2349	NYSE	MSC	Tue, Mar 28, 2023	6.47	6.70	6.47	6.70
2348	NYSE	MSC	Mon, Mar 27, 2023	6.09	6.41	6.09	6.37
2347	NYSE	MSC	Fri, Mar 24, 2023	5.97	6.28	5.64	6.19
2346	NYSE	MSC	Thu, Mar 23, 2023	6.30	6.68	5.92	6.31
2345	NYSE	MSC	Wed, Mar 22, 2023	6.31	6.68	6.30	6.30
2344	NYSE	MSC	Tue, Mar 21, 2023	6.24	6.35	6.10	6.35
2343	NYSE	MSC	Mon, Mar 20, 2023	6.41	6.41	5.96	6.25
2342	NYSE	MSC	Fri, Mar 17, 2023	6.27	6.50	6.27	6.48
2341	NYSE	MSC	Thu, Mar 16, 2023	6.45	6.45	6.26	6.28
2340	NYSE	MSC	Wed, Mar 15, 2023	6.63	6.63	6.31	6.47
2339	NYSE	MSC	Tue, Mar 14, 2023	6.86	6.93	6.42	6.69
2338	NYSE	MSC	Mon, Mar 13, 2023	7.30	7.30	6.80	7.11
2337	NYSE	MSC	Fri, Mar 10, 2023	7.56	7.56	7.29	7.50
2336	NYSE	MSC	Thu, Mar 9, 2023	7.62	7.70	7.37	7.40
2335	NYSE	MSC	Wed, Mar 8, 2023	7.61	7.61	7.51	7.60
2334	NYSE	MSC	Tue, Mar 7, 2023	7.50	7.79	7.40	7.62
2333	NYSE	MSC	Mon, Mar 6, 2023	7.74	7.82	7.35	7.75
2332	NYSE	MSC	Fri, Mar 3, 2023	7.34	7.88	7.34	7.75
2331	NYSE	MSC	Thu, Mar 2, 2023	7.98	7.98	7.26	7.35
2330	NYSE	MSC	Wed, Mar 1, 2023	6.97	7.80	6.20	7.80
2329	NYSE	MSC	Tue, Feb 28, 2023	6.05	7.00	6.03	7.00
2328	NYSE	MSC	Mon, Feb 27, 2023	6.25	6.27	5.96	6.19
2327	NYSE	MSC	Fri, Feb 24, 2023	6.18	6.49	5.68	5.80
2326	NYSE	MSC	Thu, Feb 23, 2023	6.57	6.67	6.20	6.49
2325	NYSE	MSC	Wed, Feb 22, 2023	6.57	6.97	6.57	6.71
2324	NYSE	MSC	Tue, Feb 21, 2023	6.85	6.95	6.54	6.79
2323	NYSE	MSC	Fri, Feb 17, 2023	6.67	6.90	6.62	6.68
2322	NYSE	MSC	Thu, Feb 16, 2023	6.92	7.32	6.71	6.95
2321	NYSE	MSC	Wed, Feb 15, 2023	7.23	7.36	6.92	7.09
2320	NYSE	MSC	Tue, Feb 14, 2023	6.90	7.41	6.81	7.25
2319	NYSE	MSC	Mon, Feb 13, 2023	7.36	8.32	6.80	7.16
2318	NYSE	MSC	Fri, Feb 10, 2023	6.93	7.57	6.91	7.36
2317	NYSE	MSC	Thu, Feb 9, 2023	7.49	7.49	6.70	6.80
2316	NYSE	MSC	Wed, Feb 8, 2023	7.18	7.48	6.95	7.17
2315	NYSE	MSC	Tue, Feb 7, 2023	7.07	7.45	7.07	7.35
2314	NYSE	MSC	Mon, Feb 6, 2023	6.74	7.21	6.70	7.06
2313	NYSE	MSC	Fri, Feb 3, 2023	6.90	7.54	6.60	6.60
2312	NYSE	MSC	Thu, Feb 2, 2023	7.38	7.40	6.70	7.06
2311	NYSE	MSC	Wed, Feb 1, 2023	6.98	7.62	6.96	7.20
2310	NYSE	MSC	Tue, Jan 31, 2023	7.27	7.27	6.87	6.87
2309	NYSE	MSC	Mon, Jan 30, 2023	7.40	7.40	6.67	7.00
2308	NYSE	MSC	Fri, Jan 27, 2023	7.37	7.84	7.21	7.67
2307	NYSE	MSC	Thu, Jan 26, 2023	6.46	7.43	6.46	7.38
2306	NYSE	MSC	Wed, Jan 25, 2023	6.69	6.99	6.07	6.55
2305	NYSE	MSC	Tue, Jan 24, 2023	7.00	7.00	6.60	6.72
2304	NYSE	MSC	Mon, Jan 23, 2023	7.08	7.09	6.90	7.04
2303	NYSE	MSC	Fri, Jan 20, 2023	7.20	7.45	6.75	6.92
2302	NYSE	MSC	Thu, Jan 19, 2023	6.70	7.13	6.70	7.05
2301	NYSE	MSC	Wed, Jan 18, 2023	6.87	7.28	6.50	6.75
2300	NYSE	MSC	Tue, Jan 17, 2023	7.27	7.70	6.78	6.86
2299	NYSE	MSC	Fri, Jan 13, 2023	7.75	7.94	6.93	7.45
2298	NYSE	MSC	Thu, Jan 12, 2023	6.91	7.85	6.89	7.75
2297	NYSE	MSC	Wed, Jan 11, 2023	7.75	8.12	6.00	6.89
2296	NYSE	MSC	Tue, Jan 10, 2023	8.51	8.77	7.62	7.94
2295	NYSE	MSC	Mon, Jan 9, 2023	7.83	8.80	7.80	8.30
2294	NYSE	MSC	Fri, Jan 6, 2023	6.62	7.87	6.56	7.54
2293	NYSE	MSC	Thu, Jan 5, 2023	6.72	6.98	6.44	6.80
2292	NYSE	MSC	Wed, Jan 4, 2023	6.52	6.95	6.02	6.65
2291	NYSE	MSC	Tue, Jan 3, 2023	6.09	6.98	6.09	6.51
2290	NYSE	MSC	Fri, Dec 30, 2022	6.01	6.03	5.51	5.96
2289	NYSE	MSC	Thu, Dec 29, 2022	5.92	6.57	5.81	6.22
2288	NYSE	MSC	Wed, Dec 28, 2022	5.60	6.32	5.35	5.90
2287	NYSE	MSC	Tue, Dec 27, 2022	5.60	6.26	5.45	5.86
2286	NYSE	MSC	Fri, Dec 23, 2022	5.14	5.41	4.95	5.30
2285	NYSE	MSC	Thu, Dec 22, 2022	5.05	5.29	4.82	5.02
2284	NYSE	MSC	Wed, Dec 21, 2022	4.70	5.01	4.40	4.80
2283	NYSE	MSC	Tue, Dec 20, 2022	4.15	4.87	4.15	4.78
2282	NYSE	MSC	Mon, Dec 19, 2022	5.51	5.77	4.24	4.29
2281	NYSE	MSC	Fri, Dec 16, 2022	5.26	5.83	5.26	5.69
2280	NYSE	MSC	Thu, Dec 15, 2022	5.41	5.48	5.07	5.35
2279	NYSE	MSC	Wed, Dec 14, 2022	6.05	6.68	5.30	5.60
2278	NYSE	MSC	Tue, Dec 13, 2022	5.75	5.87	5.10	5.63
2277	NYSE	MSC	Mon, Dec 12, 2022	4.96	5.98	4.96	5.52
2276	NYSE	MSC	Fri, Dec 9, 2022	4.33	5.90	4.15	4.69
2275	NYSE	MSC	Thu, Dec 8, 2022	4.12	4.44	3.86	4.16
2274	NYSE	MSC	Wed, Dec 7, 2022	5.00	5.69	3.58	3.93
2273	NYSE	MSC	Tue, Dec 6, 2022	3.67	4.58	3.65	4.29
2272	NYSE	MSC	Mon, Dec 5, 2022	2.80	3.37	2.73	3.29
2271	NYSE	MSC	Fri, Dec 2, 2022	2.70	2.70	2.43	2.63
2270	NYSE	MSC	Thu, Dec 1, 2022	2.48	2.70	2.37	2.70
2269	NYSE	MSC	Wed, Nov 30, 2022	2.23	2.50	2.23	2.36
2268	NYSE	MSC	Tue, Nov 29, 2022	2.30	2.35	2.06	2.34
2267	NYSE	MSC	Mon, Nov 28, 2022	2.30	2.83	2.20	2.30
2266	NYSE	MSC	Fri, Nov 25, 2022	2.05	2.14	1.99	2.03
2265	NYSE	MSC	Wed, Nov 23, 2022	1.90	2.02	1.90	2.02
2264	NYSE	MSC	Mon, Nov 21, 2022	1.99	2.05	1.99	2.05
2263	NYSE	MSC	Fri, Nov 18, 2022	2.08	2.08	2.08	2.08
2262	NYSE	MSC	Thu, Nov 17, 2022	2.04	2.07	2.04	2.07
2261	NYSE	MSC	Wed, Nov 16, 2022	2.17	2.22	2.07	2.09
2260	NYSE	MSC	Tue, Nov 15, 2022	2.29	2.45	2.29	2.29
2259	NYSE	MSC	Mon, Nov 14, 2022	2.21	2.24	2.10	2.24
2258	NYSE	MSC	Fri, Nov 11, 2022	2.26	2.27	2.15	2.17
2257	NYSE	MSC	Thu, Nov 10, 2022	2.20	2.20	2.20	2.20
2256	NYSE	MSC	Wed, Nov 9, 2022	2.25	2.25	2.00	2.00
2255	NYSE	MSC	Tue, Nov 8, 2022	2.16	2.24	2.16	2.18
2254	NYSE	MSC	Mon, Nov 7, 2022	2.13	2.13	1.88	1.96
2253	NYSE	MSC	Fri, Nov 4, 2022	1.98	2.11	1.98	2.07
2252	NYSE	MSC	Thu, Nov 3, 2022	2.02	2.02	1.93	1.93
2251	NYSE	MSC	Wed, Nov 2, 2022	2.03	2.17	2.00	2.17
2250	NYSE	MSC	Tue, Nov 1, 2022	2.11	2.20	2.07	2.07
2249	NYSE	MSC	Mon, Oct 31, 2022	1.95	2.08	1.91	2.00
2248	NYSE	MSC	Fri, Oct 28, 2022	2.00	2.15	2.00	2.15
2247	NYSE	MSC	Thu, Oct 27, 2022	2.06	2.06	1.75	2.00
2246	NYSE	MSC	Wed, Oct 26, 2022	2.10	2.10	2.10	2.10
2245	NYSE	MSC	Tue, Oct 25, 2022	2.16	2.16	2.11	2.11
2244	NYSE	MSC	Mon, Oct 24, 2022	2.04	2.18	2.04	2.06
2243	NYSE	MSC	Fri, Oct 21, 2022	2.21	2.24	2.14	2.21
2242	NYSE	MSC	Thu, Oct 20, 2022	2.12	2.34	2.12	2.34
2241	NYSE	MSC	Wed, Oct 19, 2022	2.20	2.34	2.17	2.18
2240	NYSE	MSC	Tue, Oct 18, 2022	2.25	2.32	2.20	2.20
2239	NYSE	MSC	Mon, Oct 17, 2022	2.33	2.33	2.20	2.20
2238	NYSE	MSC	Fri, Oct 14, 2022	2.19	2.29	2.19	2.23
2237	NYSE	MSC	Thu, Oct 13, 2022	2.24	2.26	2.16	2.26
2236	NYSE	MSC	Wed, Oct 12, 2022	2.26	2.38	2.19	2.35
2235	NYSE	MSC	Tue, Oct 11, 2022	2.23	2.43	2.19	2.32
2234	NYSE	MSC	Mon, Oct 10, 2022	2.35	2.35	2.17	2.17
2233	NYSE	MSC	Fri, Oct 7, 2022	2.23	2.38	2.20	2.38
2232	NYSE	MSC	Thu, Oct 6, 2022	2.29	2.43	2.27	2.30
2231	NYSE	MSC	Wed, Oct 5, 2022	2.32	2.40	2.23	2.40
2230	NYSE	MSC	Tue, Oct 4, 2022	2.17	2.50	2.16	2.42
2229	NYSE	MSC	Mon, Oct 3, 2022	2.17	2.31	2.12	2.17
2228	NYSE	MSC	Fri, Sep 30, 2022	2.18	2.19	2.12	2.19
2227	NYSE	MSC	Thu, Sep 29, 2022	2.28	2.28	2.10	2.24
2226	NYSE	MSC	Wed, Sep 28, 2022	2.28	2.47	2.23	2.40
2225	NYSE	MSC	Tue, Sep 27, 2022	2.41	2.60	2.24	2.36
2224	NYSE	MSC	Mon, Sep 26, 2022	1.95	2.80	1.95	2.45
2223	NYSE	MSC	Fri, Sep 23, 2022	1.66	1.99	1.55	1.79
2222	NYSE	MSC	Thu, Sep 22, 2022	1.86	1.99	1.76	1.95
2221	NYSE	MSC	Wed, Sep 21, 2022	2.05	2.25	1.60	1.97
2220	NYSE	MSC	Tue, Sep 20, 2022	1.94	2.60	1.90	2.05
2219	NYSE	MSC	Mon, Sep 19, 2022	2.01	2.30	1.89	2.04
2218	NYSE	MSC	Fri, Sep 16, 2022	1.72	1.99	1.62	1.80
2217	NYSE	MSC	Thu, Sep 15, 2022	1.70	1.74	1.54	1.54
2216	NYSE	MSC	Wed, Sep 14, 2022	1.54	1.62	1.54	1.62
2215	NYSE	MSC	Tue, Sep 13, 2022	1.53	1.62	1.53	1.62
2214	NYSE	MSC	Mon, Sep 12, 2022	1.59	1.70	1.59	1.70
2213	NYSE	MSC	Fri, Sep 9, 2022	1.78	1.78	1.63	1.63
2212	NYSE	MSC	Thu, Sep 8, 2022	1.80	1.80	1.62	1.69
2211	NYSE	MSC	Wed, Sep 7, 2022	1.53	1.64	1.53	1.64
2210	NYSE	MSC	Tue, Sep 6, 2022	1.63	1.63	1.52	1.60
2209	NYSE	MSC	Fri, Sep 2, 2022	1.68	1.79	1.62	1.62
2208	NYSE	MSC	Thu, Sep 1, 2022	1.74	1.74	1.68	1.68
2207	NYSE	MSC	Wed, Aug 31, 2022	1.75	1.83	1.62	1.74
2206	NYSE	MSC	Tue, Aug 30, 2022	2.00	2.00	1.80	1.81
2205	NYSE	MSC	Mon, Aug 29, 2022	1.88	1.88	1.88	1.88
2204	NYSE	MSC	Fri, Aug 26, 2022	1.74	1.89	1.74	1.83
2203	NYSE	MSC	Thu, Aug 25, 2022	1.99	1.99	1.76	1.76
2202	NYSE	MSC	Wed, Aug 24, 2022	1.67	1.77	1.66	1.69
2201	NYSE	MSC	Tue, Aug 23, 2022	1.66	1.78	1.66	1.70
2200	NYSE	MSC	Mon, Aug 22, 2022	1.78	1.83	1.67	1.67
2199	NYSE	MSC	Fri, Aug 19, 2022	2.10	2.10	1.75	1.75
2198	NYSE	MSC	Thu, Aug 18, 2022	1.95	1.95	1.81	1.92
2197	NYSE	MSC	Wed, Aug 17, 2022	1.82	1.82	1.79	1.79
2196	NYSE	MSC	Tue, Aug 16, 2022	1.81	1.88	1.66	1.82
2195	NYSE	MSC	Mon, Aug 15, 2022	1.90	1.99	1.70	1.73
2194	NYSE	MSC	Fri, Aug 12, 2022	2.00	2.00	1.64	1.69
2193	NYSE	MSC	Thu, Aug 11, 2022	1.88	2.00	1.88	2.00
2192	NYSE	MSC	Wed, Aug 10, 2022	2.07	2.09	1.89	1.90
2191	NYSE	MSC	Tue, Aug 9, 2022	2.01	2.01	1.94	1.95
2190	NYSE	MSC	Mon, Aug 8, 2022	1.91	2.01	1.81	2.01
2189	NYSE	MSC	Fri, Aug 5, 2022	1.85	2.03	1.85	1.91
2188	NYSE	MSC	Thu, Aug 4, 2022	1.91	2.07	1.85	1.97
2187	NYSE	MSC	Wed, Aug 3, 2022	2.14	2.20	1.93	2.14
2186	NYSE	MSC	Tue, Aug 2, 2022	2.15	2.15	1.85	2.07
2185	NYSE	MSC	Mon, Aug 1, 2022	2.28	2.48	1.92	2.01
2184	NYSE	MSC	Fri, Jul 29, 2022	1.99	1.99	1.99	1.99
2183	NYSE	MSC	Thu, Jul 28, 2022	2.08	2.19	2.08	2.12
2182	NYSE	MSC	Wed, Jul 27, 2022	2.24	2.42	2.02	2.18
2181	NYSE	MSC	Tue, Jul 26, 2022	1.93	2.19	1.93	2.13
2180	NYSE	MSC	Mon, Jul 25, 2022	2.36	2.36	2.17	2.17
2179	NYSE	MSC	Fri, Jul 22, 2022	2.10	2.28	2.10	2.28
2178	NYSE	MSC	Thu, Jul 21, 2022	2.23	2.30	2.03	2.26
2177	NYSE	MSC	Wed, Jul 20, 2022	2.14	2.37	2.00	2.23
2176	NYSE	MSC	Tue, Jul 19, 2022	2.02	2.09	1.97	2.09
2175	NYSE	MSC	Mon, Jul 18, 2022	2.12	2.16	1.96	1.96
2174	NYSE	MSC	Fri, Jul 15, 2022	2.15	2.15	2.04	2.04
2173	NYSE	MSC	Thu, Jul 14, 2022	2.06	2.06	1.86	2.02
2172	NYSE	MSC	Wed, Jul 13, 2022	2.00	2.06	1.98	2.06
2171	NYSE	MSC	Tue, Jul 12, 2022	1.81	2.02	1.81	1.93
2170	NYSE	MSC	Mon, Jul 11, 2022	2.00	2.00	1.92	1.92
2169	NYSE	MSC	Fri, Jul 8, 2022	1.94	2.05	1.94	2.05
2168	NYSE	MSC	Thu, Jul 7, 2022	2.01	2.01	1.95	1.96
2167	NYSE	MSC	Wed, Jul 6, 2022	2.01	2.01	1.92	2.01
2166	NYSE	MSC	Tue, Jul 5, 2022	1.97	2.08	1.97	2.06
2165	NYSE	MSC	Fri, Jul 1, 2022	2.08	2.29	1.91	2.04
2164	NYSE	MSC	Thu, Jun 30, 2022	2.07	2.15	1.87	2.15
2163	NYSE	MSC	Wed, Jun 29, 2022	2.11	2.44	1.99	2.17
2162	NYSE	MSC	Tue, Jun 28, 2022	2.22	2.62	2.13	2.17
2161	NYSE	MSC	Mon, Jun 27, 2022	2.10	2.33	2.10	2.21
2160	NYSE	MSC	Fri, Jun 24, 2022	2.00	2.12	1.99	2.05
2159	NYSE	MSC	Thu, Jun 23, 2022	1.90	2.05	1.82	1.91
2158	NYSE	MSC	Wed, Jun 22, 2022	2.15	2.15	1.99	2.10
2157	NYSE	MSC	Tue, Jun 21, 2022	2.02	2.26	2.02	2.13
2156	NYSE	MSC	Fri, Jun 17, 2022	1.97	2.27	1.92	2.06
2155	NYSE	MSC	Thu, Jun 16, 2022	2.09	2.22	1.83	1.98
2154	NYSE	MSC	Wed, Jun 15, 2022	2.15	2.33	2.02	2.21
2153	NYSE	MSC	Tue, Jun 14, 2022	2.33	2.48	2.10	2.16
2152	NYSE	MSC	Mon, Jun 13, 2022	2.44	2.85	2.16	2.25
2151	NYSE	MSC	Fri, Jun 10, 2022	2.58	2.84	2.39	2.59
2150	NYSE	MSC	Thu, Jun 9, 2022	2.96	2.96	2.68	2.68
2149	NYSE	MSC	Wed, Jun 8, 2022	2.68	3.03	2.37	3.01
2148	NYSE	MSC	Tue, Jun 7, 2022	2.54	2.88	2.50	2.76
2147	NYSE	MSC	Mon, Jun 6, 2022	2.49	2.78	2.41	2.63
2146	NYSE	MSC	Fri, Jun 3, 2022	2.60	2.62	2.35	2.54
2145	NYSE	MSC	Thu, Jun 2, 2022	2.77	2.86	2.39	2.74
2144	NYSE	MSC	Wed, Jun 1, 2022	3.23	3.27	2.66	2.97
2143	NYSE	MSC	Tue, May 31, 2022	2.13	4.81	2.13	3.21
2142	NYSE	MSC	Fri, May 27, 2022	2.19	2.29	2.04	2.24
2141	NYSE	MSC	Thu, May 26, 2022	2.21	2.21	2.11	2.17
2140	NYSE	MSC	Wed, May 25, 2022	1.96	2.05	1.96	2.04
2139	NYSE	MSC	Tue, May 24, 2022	2.19	2.28	1.83	2.05
2138	NYSE	MSC	Mon, May 23, 2022	2.21	2.32	2.01	2.32
2137	NYSE	MSC	Fri, May 20, 2022	2.39	2.39	2.10	2.10
2136	NYSE	MSC	Thu, May 19, 2022	2.33	2.40	2.11	2.18
2135	NYSE	MSC	Wed, May 18, 2022	2.24	2.45	1.93	2.21
2134	NYSE	MSC	Tue, May 17, 2022	2.36	2.38	2.10	2.38
2133	NYSE	MSC	Mon, May 16, 2022	2.44	2.48	2.19	2.32
2132	NYSE	MSC	Fri, May 13, 2022	2.29	2.62	2.20	2.46
2131	NYSE	MSC	Thu, May 12, 2022	2.00	2.46	1.69	2.36
2130	NYSE	MSC	Wed, May 11, 2022	2.65	2.74	2.23	2.52
2129	NYSE	MSC	Tue, May 10, 2022	2.62	3.30	2.09	2.90
2128	NYSE	MSC	Mon, May 9, 2022	2.63	2.73	2.60	2.63
2127	NYSE	MSC	Fri, May 6, 2022	3.01	3.01	2.61	2.61
2126	NYSE	MSC	Thu, May 5, 2022	2.90	3.20	2.70	3.16
2125	NYSE	MSC	Wed, May 4, 2022	3.50	3.74	2.81	3.24
2124	NYSE	MSC	Tue, May 3, 2022	4.12	4.12	3.40	3.51
2123	NYSE	MSC	Mon, May 2, 2022	4.17	4.17	3.41	3.77
2122	NYSE	MSC	Fri, Apr 29, 2022	4.12	4.29	3.50	3.81
2121	NYSE	MSC	Thu, Apr 28, 2022	4.80	4.99	3.61	4.45
2120	NYSE	MSC	Wed, Apr 27, 2022	4.75	7.08	4.71	5.45
2119	NYSE	MSC	Tue, Apr 26, 2022	5.10	5.10	4.11	4.20
2118	NYSE	MSC	Fri, Apr 22, 2022	4.50	4.51	4.50	4.51
2117	NYSE	MSC	Thu, Apr 21, 2022	4.48	4.59	4.28	4.59
2116	NYSE	MSC	Wed, Apr 20, 2022	4.75	4.75	4.75	4.75
2115	NYSE	MSC	Tue, Apr 19, 2022	4.75	4.75	4.75	4.75
2114	NYSE	MSC	Mon, Apr 18, 2022	5.11	5.11	4.73	4.73
2113	NYSE	MSC	Thu, Apr 14, 2022	5.52	5.60	5.28	5.28
2112	NYSE	MSC	Wed, Apr 13, 2022	5.89	5.97	5.75	5.75
2111	NYSE	MSC	Tue, Apr 12, 2022	6.34	6.34	6.10	6.25
2110	NYSE	MSC	Mon, Apr 11, 2022	5.79	6.11	5.70	6.11
2109	NYSE	MSC	Fri, Apr 8, 2022	5.78	5.78	5.78	5.78
2108	NYSE	MSC	Thu, Apr 7, 2022	5.91	6.00	5.75	5.84
2107	NYSE	MSC	Wed, Apr 6, 2022	6.02	6.23	5.66	5.93
2106	NYSE	MSC	Tue, Apr 5, 2022	6.20	6.80	5.92	6.05
2105	NYSE	MSC	Mon, Apr 4, 2022	5.70	5.95	5.67	5.95
2104	NYSE	MSC	Fri, Apr 1, 2022	5.45	5.90	5.37	5.37
2103	NYSE	MSC	Thu, Mar 31, 2022	6.06	6.06	5.71	5.84
2102	NYSE	MSC	Wed, Mar 30, 2022	6.67	6.67	6.04	6.40
2101	NYSE	MSC	Tue, Mar 29, 2022	6.87	7.15	6.23	6.59
2100	NYSE	MSC	Mon, Mar 28, 2022	7.30	7.30	6.64	7.15
2099	NYSE	MSC	Fri, Mar 25, 2022	7.48	7.48	6.80	7.30
2098	NYSE	MSC	Thu, Mar 24, 2022	6.50	7.40	6.46	6.80
2097	NYSE	MSC	Wed, Mar 23, 2022	5.36	6.50	5.18	6.50
2096	NYSE	MSC	Tue, Mar 22, 2022	5.53	5.53	5.53	5.53
2095	NYSE	MSC	Mon, Mar 21, 2022	5.84	5.84	5.53	5.58
2094	NYSE	MSC	Fri, Mar 18, 2022	6.50	6.50	5.67	6.34
2093	NYSE	MSC	Thu, Mar 17, 2022	5.37	6.27	5.37	6.27
2092	NYSE	MSC	Wed, Mar 16, 2022	5.02	5.12	5.02	5.07
2091	NYSE	MSC	Tue, Mar 15, 2022	5.17	5.39	4.85	5.19
2090	NYSE	MSC	Mon, Mar 14, 2022	4.90	5.39	4.71	5.17
2089	NYSE	MSC	Fri, Mar 11, 2022	5.25	5.64	4.74	4.85
2088	NYSE	MSC	Thu, Mar 10, 2022	5.42	6.12	5.02	5.02
2087	NYSE	MSC	Wed, Mar 9, 2022	5.25	5.30	5.25	5.30
2086	NYSE	MSC	Tue, Mar 8, 2022	4.84	5.16	4.84	5.15
2085	NYSE	MSC	Mon, Mar 7, 2022	4.75	5.25	4.75	4.98
2084	NYSE	MSC	Fri, Mar 4, 2022	4.75	4.75	4.75	4.75
2083	NYSE	MSC	Thu, Mar 3, 2022	4.75	4.86	4.75	4.86
2082	NYSE	MSC	Wed, Mar 2, 2022	4.91	5.00	4.81	4.81
2081	NYSE	MSC	Tue, Mar 1, 2022	5.03	5.03	5.03	5.03
2080	NYSE	MSC	Mon, Feb 28, 2022	5.03	5.03	5.03	5.03
2079	NYSE	MSC	Fri, Feb 25, 2022	4.97	4.97	4.97	4.97
2078	NYSE	MSC	Thu, Feb 24, 2022	4.91	4.95	4.76	4.76
2077	NYSE	MSC	Wed, Feb 23, 2022	5.21	5.21	5.10	5.10
2076	NYSE	MSC	Tue, Feb 22, 2022	4.90	5.19	4.90	5.17
2075	NYSE	MSC	Fri, Feb 18, 2022	4.71	4.93	4.71	4.93
2074	NYSE	MSC	Thu, Feb 17, 2022	4.86	4.86	4.86	4.86
2073	NYSE	MSC	Wed, Feb 16, 2022	4.69	4.69	4.69	4.69
2072	NYSE	MSC	Tue, Feb 15, 2022	4.55	5.23	4.39	4.69
2071	NYSE	MSC	Mon, Feb 14, 2022	4.86	5.39	4.45	4.95
2070	NYSE	MSC	Fri, Feb 11, 2022	4.99	4.99	4.70	4.97
2069	NYSE	MSC	Thu, Feb 10, 2022	5.07	5.07	4.82	4.98
2068	NYSE	MSC	Wed, Feb 9, 2022	5.30	5.30	4.72	5.00
2067	NYSE	MSC	Tue, Feb 8, 2022	5.30	5.30	5.30	5.30
2066	NYSE	MSC	Mon, Feb 7, 2022	5.68	5.68	4.87	5.38
2065	NYSE	MSC	Thu, Feb 3, 2022	5.65	5.65	5.65	5.65
2064	NYSE	MSC	Wed, Feb 2, 2022	5.65	5.65	5.65	5.65
2063	NYSE	MSC	Tue, Feb 1, 2022	5.65	5.79	5.65	5.79
2062	NYSE	MSC	Mon, Jan 31, 2022	5.65	5.65	5.65	5.65
2061	NYSE	MSC	Fri, Jan 28, 2022	5.65	5.68	5.65	5.65
2060	NYSE	MSC	Thu, Jan 27, 2022	5.88	5.88	5.65	5.71
2059	NYSE	MSC	Wed, Jan 26, 2022	6.45	6.45	5.65	5.89
2058	NYSE	MSC	Tue, Jan 25, 2022	6.48	6.48	6.48	6.48
2057	NYSE	MSC	Mon, Jan 24, 2022	6.60	6.60	5.93	6.48
2056	NYSE	MSC	Fri, Jan 21, 2022	6.07	6.52	5.88	6.16
2055	NYSE	MSC	Thu, Jan 20, 2022	6.02	6.02	5.88	5.88
2054	NYSE	MSC	Wed, Jan 19, 2022	5.70	6.14	5.70	5.88
2053	NYSE	MSC	Tue, Jan 18, 2022	6.28	6.42	6.07	6.07
2052	NYSE	MSC	Fri, Jan 14, 2022	5.87	6.13	5.87	6.10
2051	NYSE	MSC	Thu, Jan 13, 2022	5.66	5.73	5.66	5.73
2050	NYSE	MSC	Wed, Jan 12, 2022	5.89	6.00	5.65	5.68
2049	NYSE	MSC	Tue, Jan 11, 2022	5.69	5.87	5.65	5.87
2048	NYSE	MSC	Mon, Jan 10, 2022	5.66	5.90	5.66	5.90
2047	NYSE	MSC	Fri, Jan 7, 2022	5.86	5.87	5.68	5.87
2046	NYSE	MSC	Thu, Jan 6, 2022	5.88	5.88	5.88	5.88
2045	NYSE	MSC	Wed, Jan 5, 2022	5.99	6.05	5.75	6.03
2044	NYSE	MSC	Tue, Jan 4, 2022	5.69	5.94	5.66	5.93
2043	NYSE	MSC	Mon, Jan 3, 2022	5.31	5.89	5.31	5.73
2042	NYSE	MSC	Fri, Dec 31, 2021	6.05	6.05	5.13	5.33
2041	NYSE	MSC	Thu, Dec 30, 2021	6.24	6.24	5.81	5.95
2040	NYSE	MSC	Wed, Dec 29, 2021	5.34	5.88	5.30	5.84
2039	NYSE	MSC	Tue, Dec 28, 2021	5.55	5.56	5.30	5.35
2038	NYSE	MSC	Mon, Dec 27, 2021	5.55	5.80	5.55	5.58
2037	NYSE	MSC	Thu, Dec 23, 2021	5.55	5.80	5.55	5.58
2036	NYSE	MSC	Wed, Dec 22, 2021	5.95	6.00	5.49	5.65
2035	NYSE	MSC	Tue, Dec 21, 2021	5.78	5.91	5.78	5.80
2034	NYSE	MSC	Mon, Dec 20, 2021	5.60	5.60	5.39	5.50
2033	NYSE	MSC	Fri, Dec 17, 2021	5.40	5.49	5.23	5.49
2032	NYSE	MSC	Thu, Dec 16, 2021	6.01	6.01	5.76	5.88
2031	NYSE	MSC	Wed, Dec 15, 2021	5.45	5.45	5.45	5.45
2030	NYSE	MSC	Tue, Dec 14, 2021	5.27	5.44	5.27	5.44
2029	NYSE	MSC	Mon, Dec 13, 2021	5.58	5.68	5.24	5.24
2028	NYSE	MSC	Fri, Dec 10, 2021	6.10	6.10	5.47	5.47
2027	NYSE	MSC	Thu, Dec 9, 2021	6.24	6.24	6.00	6.00
2026	NYSE	MSC	Wed, Dec 8, 2021	6.13	6.23	6.08	6.10
2025	NYSE	MSC	Tue, Dec 7, 2021	6.61	6.77	6.00	6.00
2024	NYSE	MSC	Mon, Dec 6, 2021	6.37	6.56	6.31	6.56
2023	NYSE	MSC	Fri, Dec 3, 2021	7.10	7.16	6.43	6.43
2022	NYSE	MSC	Thu, Dec 2, 2021	7.11	7.11	7.11	7.11
2021	NYSE	MSC	Wed, Dec 1, 2021	6.90	7.11	6.90	7.11
2020	NYSE	MSC	Tue, Nov 30, 2021	6.66	6.88	6.66	6.88
2019	NYSE	MSC	Mon, Nov 29, 2021	6.70	6.92	6.70	6.92
2018	NYSE	MSC	Fri, Nov 26, 2021	6.66	6.66	6.59	6.59
2017	NYSE	MSC	Wed, Nov 24, 2021	6.97	7.29	6.44	6.46
2016	NYSE	MSC	Tue, Nov 23, 2021	7.32	7.32	7.11	7.30
2015	NYSE	MSC	Mon, Nov 22, 2021	7.06	7.27	7.06	7.27
2014	NYSE	MSC	Fri, Nov 19, 2021	6.65	7.06	6.52	7.06
2013	NYSE	MSC	Thu, Nov 18, 2021	6.48	6.67	6.48	6.60
2012	NYSE	MSC	Wed, Nov 17, 2021	6.81	6.94	6.51	6.52
2011	NYSE	MSC	Tue, Nov 16, 2021	6.34	6.73	6.34	6.73
2010	NYSE	MSC	Mon, Nov 15, 2021	6.26	7.16	6.26	6.69
2009	NYSE	MSC	Fri, Nov 12, 2021	6.90	6.90	6.31	6.31
2008	NYSE	MSC	Thu, Nov 11, 2021	7.15	7.15	6.72	6.95
2007	NYSE	MSC	Wed, Nov 10, 2021	7.11	7.11	6.40	6.96
2006	NYSE	MSC	Tue, Nov 9, 2021	8.25	8.25	5.56	7.00
2005	NYSE	MSC	Mon, Nov 8, 2021	8.06	8.27	7.90	8.27
2004	NYSE	MSC	Fri, Nov 5, 2021	0.00	0.00	0.00	8.24
2003	NYSE	MSC	Thu, Nov 4, 2021	8.38	8.38	8.24	8.24
2002	NYSE	MSC	Wed, Nov 3, 2021	8.04	8.29	8.04	8.29
2001	NYSE	MSC	Tue, Nov 2, 2021	8.50	8.70	8.04	8.08
2000	NYSE	MSC	Mon, Nov 1, 2021	8.13	8.81	8.01	8.81
1999	NYSE	MSC	Fri, Oct 29, 2021	8.24	8.24	8.24	8.24
1998	NYSE	MSC	Thu, Oct 28, 2021	8.29	8.50	8.29	8.50
1997	NYSE	MSC	Wed, Oct 27, 2021	8.24	8.40	8.24	8.40
1996	NYSE	MSC	Tue, Oct 26, 2021	8.40	8.52	8.40	8.40
1995	NYSE	MSC	Mon, Oct 25, 2021	8.49	8.49	8.45	8.45
1994	NYSE	MSC	Fri, Oct 22, 2021	8.11	8.11	8.11	8.11
1993	NYSE	MSC	Thu, Oct 21, 2021	8.22	8.22	8.22	8.22
1992	NYSE	MSC	Wed, Oct 20, 2021	8.30	8.30	8.30	8.30
1991	NYSE	MSC	Tue, Oct 19, 2021	8.41	8.50	8.41	8.45
1990	NYSE	MSC	Mon, Oct 18, 2021	8.65	8.85	8.53	8.53
1989	NYSE	MSC	Fri, Oct 15, 2021	8.25	8.49	8.25	8.49
1988	NYSE	MSC	Thu, Oct 14, 2021	8.26	8.26	8.05	8.14
1987	NYSE	MSC	Wed, Oct 13, 2021	8.11	8.35	8.05	8.11
1986	NYSE	MSC	Tue, Oct 12, 2021	8.15	8.23	8.15	8.23
1985	NYSE	MSC	Mon, Oct 11, 2021	8.25	8.25	8.25	8.25
1984	NYSE	MSC	Fri, Oct 8, 2021	8.63	8.72	8.50	8.50
1983	NYSE	MSC	Thu, Oct 7, 2021	8.17	8.67	8.17	8.53
1982	NYSE	MSC	Wed, Oct 6, 2021	8.91	8.91	8.36	8.36
1981	NYSE	MSC	Tue, Oct 5, 2021	8.93	8.93	8.80	8.80
1980	NYSE	MSC	Mon, Oct 4, 2021	9.46	9.46	8.72	8.72
1979	NYSE	MSC	Fri, Oct 1, 2021	7.97	8.44	7.97	8.20
1978	NYSE	MSC	Thu, Sep 30, 2021	7.86	8.17	7.76	8.17
1977	NYSE	MSC	Wed, Sep 29, 2021	7.71	7.86	7.67	7.70
1976	NYSE	MSC	Tue, Sep 28, 2021	7.72	7.88	7.65	7.86
1975	NYSE	MSC	Mon, Sep 27, 2021	8.02	8.02	7.72	7.85
1974	NYSE	MSC	Fri, Sep 24, 2021	8.10	8.10	7.69	7.90
1973	NYSE	MSC	Thu, Sep 23, 2021	8.13	8.24	7.96	8.02
1972	NYSE	MSC	Wed, Sep 22, 2021	8.27	8.55	8.13	8.20
1971	NYSE	MSC	Tue, Sep 21, 2021	8.83	9.06	8.00	8.11
1970	NYSE	MSC	Mon, Sep 20, 2021	8.92	9.09	8.92	9.09
1969	NYSE	MSC	Fri, Sep 17, 2021	9.45	9.65	8.90	9.29
1968	NYSE	MSC	Thu, Sep 16, 2021	9.23	9.67	8.87	9.67
1967	NYSE	MSC	Wed, Sep 15, 2021	9.30	9.84	9.08	9.29
1966	NYSE	MSC	Tue, Sep 14, 2021	9.96	10.00	9.51	10.00
1965	NYSE	MSC	Mon, Sep 13, 2021	9.86	10.43	9.48	10.14
1964	NYSE	MSC	Fri, Sep 10, 2021	10.01	10.16	9.68	10.04
1963	NYSE	MSC	Thu, Sep 9, 2021	10.08	10.19	9.51	9.67
1962	NYSE	MSC	Wed, Sep 8, 2021	10.18	10.57	10.18	10.19
1961	NYSE	MSC	Tue, Sep 7, 2021	10.67	10.68	10.16	10.38
1960	NYSE	MSC	Fri, Sep 3, 2021	9.61	10.50	9.61	10.50
1959	NYSE	MSC	Thu, Sep 2, 2021	9.74	10.01	9.48	9.74
1958	NYSE	MSC	Wed, Sep 1, 2021	9.67	10.01	9.67	9.86
1957	NYSE	MSC	Tue, Aug 31, 2021	9.60	9.60	9.30	9.50
1956	NYSE	MSC	Mon, Aug 30, 2021	9.46	9.69	9.30	9.69
1955	NYSE	MSC	Fri, Aug 27, 2021	9.54	9.75	9.25	9.69
1954	NYSE	MSC	Thu, Aug 26, 2021	10.15	10.15	9.62	9.75
1953	NYSE	MSC	Wed, Aug 25, 2021	10.07	10.16	10.07	10.16
1952	NYSE	MSC	Tue, Aug 24, 2021	9.89	10.27	9.72	9.86
1951	NYSE	MSC	Mon, Aug 23, 2021	9.69	9.88	9.69	9.88
1950	NYSE	MSC	Fri, Aug 20, 2021	10.03	10.34	9.68	9.68
1949	NYSE	MSC	Thu, Aug 19, 2021	10.25	10.40	9.87	10.25
1948	NYSE	MSC	Wed, Aug 18, 2021	9.63	10.17	9.50	9.87
1947	NYSE	MSC	Tue, Aug 17, 2021	9.55	9.76	9.55	9.76
1946	NYSE	MSC	Mon, Aug 16, 2021	10.00	10.00	9.14	9.69
1945	NYSE	MSC	Fri, Aug 13, 2021	10.32	10.32	9.92	9.92
1944	NYSE	MSC	Thu, Aug 12, 2021	10.04	10.48	9.68	10.48
1943	NYSE	MSC	Wed, Aug 11, 2021	10.40	10.70	10.10	10.18
1942	NYSE	MSC	Tue, Aug 10, 2021	10.84	11.18	9.53	10.66
1941	NYSE	MSC	Mon, Aug 9, 2021	11.18	11.55	10.81	11.04
1940	NYSE	MSC	Fri, Aug 6, 2021	11.30	11.46	10.98	11.37
1939	NYSE	MSC	Thu, Aug 5, 2021	10.86	11.57	10.38	11.28
1938	NYSE	MSC	Wed, Aug 4, 2021	9.81	11.33	9.16	11.15
1937	NYSE	MSC	Tue, Aug 3, 2021	9.45	10.41	9.03	10.18
1936	NYSE	MSC	Mon, Aug 2, 2021	9.65	9.89	9.45	9.77
1935	NYSE	MSC	Fri, Jul 30, 2021	9.70	9.91	9.65	9.79
1934	NYSE	MSC	Thu, Jul 29, 2021	9.74	10.01	9.65	9.98
1933	NYSE	MSC	Wed, Jul 28, 2021	9.65	10.41	9.65	10.15
1932	NYSE	MSC	Tue, Jul 27, 2021	11.25	11.27	9.20	9.75
1931	NYSE	MSC	Mon, Jul 26, 2021	9.41	15.79	9.35	11.29
1930	NYSE	MSC	Fri, Jul 23, 2021	10.30	12.54	9.01	9.19
1929	NYSE	MSC	Thu, Jul 22, 2021	13.77	24.41	10.15	12.17
1928	NYSE	MSC	Wed, Jul 21, 2021	9.76	14.23	9.76	12.95
1927	NYSE	MSC	Tue, Jul 20, 2021	9.31	9.53	8.53	9.53
1926	NYSE	MSC	Mon, Jul 19, 2021	9.72	9.90	9.72	9.90
1925	NYSE	MSC	Fri, Jul 16, 2021	9.99	9.99	9.71	9.71
1924	NYSE	MSC	Thu, Jul 15, 2021	9.91	9.91	9.91	9.91
1923	NYSE	MSC	Wed, Jul 14, 2021	10.30	10.53	10.12	10.12
1922	NYSE	MSC	Tue, Jul 13, 2021	10.39	10.75	10.39	10.48
1921	NYSE	MSC	Mon, Jul 12, 2021	10.69	10.69	10.40	10.61
1920	NYSE	MSC	Thu, Sep 19, 2019	1.19	1.20	1.19	1.20
1919	NYSE	MSC	Wed, Sep 18, 2019	1.19	1.19	1.18	1.18
1918	NYSE	MSC	Tue, Sep 17, 2019	1.19	1.19	1.17	1.18
1917	NYSE	MSC	Mon, Sep 16, 2019	1.18	1.19	1.18	1.18
1916	NYSE	MSC	Fri, Sep 13, 2019	1.19	1.19	1.18	1.18
1915	NYSE	MSC	Thu, Sep 12, 2019	1.18	1.19	1.18	1.18
1914	NYSE	MSC	Wed, Sep 11, 2019	1.18	1.19	1.18	1.18
1913	NYSE	MSC	Tue, Sep 10, 2019	1.18	1.19	1.18	1.19
1912	NYSE	MSC	Mon, Sep 9, 2019	1.19	1.19	1.18	1.19
1911	NYSE	MSC	Fri, Sep 6, 2019	1.19	1.19	1.18	1.19
1910	NYSE	MSC	Thu, Sep 5, 2019	1.19	1.19	1.18	1.18
1909	NYSE	MSC	Wed, Sep 4, 2019	1.19	1.19	1.18	1.18
1908	NYSE	MSC	Tue, Sep 3, 2019	1.19	1.19	1.18	1.19
1907	NYSE	MSC	Fri, Aug 30, 2019	1.18	1.19	1.18	1.19
1906	NYSE	MSC	Thu, Aug 29, 2019	1.17	1.19	1.17	1.18
1905	NYSE	MSC	Wed, Aug 28, 2019	1.19	1.19	1.18	1.18
1904	NYSE	MSC	Tue, Aug 27, 2019	1.18	1.19	1.17	1.18
1903	NYSE	MSC	Mon, Aug 26, 2019	1.18	1.19	1.18	1.18
1902	NYSE	MSC	Fri, Aug 23, 2019	1.19	1.19	1.18	1.18
1901	NYSE	MSC	Thu, Aug 22, 2019	1.18	1.19	1.18	1.18
1900	NYSE	MSC	Wed, Aug 21, 2019	1.19	1.19	1.18	1.19
1899	NYSE	MSC	Tue, Aug 20, 2019	1.19	1.19	1.19	1.19
1898	NYSE	MSC	Mon, Aug 19, 2019	1.19	1.19	1.18	1.19
1897	NYSE	MSC	Fri, Aug 16, 2019	1.19	1.19	1.18	1.19
1896	NYSE	MSC	Thu, Aug 15, 2019	1.18	1.19	1.18	1.18
1895	NYSE	MSC	Wed, Aug 14, 2019	1.19	1.19	1.18	1.18
1894	NYSE	MSC	Tue, Aug 13, 2019	1.19	1.19	1.19	1.19
1893	NYSE	MSC	Mon, Aug 12, 2019	1.18	1.19	1.18	1.19
1892	NYSE	MSC	Fri, Aug 9, 2019	1.18	1.19	1.18	1.18
1891	NYSE	MSC	Thu, Aug 8, 2019	1.19	1.19	1.18	1.18
1890	NYSE	MSC	Wed, Aug 7, 2019	1.17	1.19	1.17	1.19
1889	NYSE	MSC	Tue, Aug 6, 2019	1.17	1.18	1.17	1.17
1888	NYSE	MSC	Mon, Aug 5, 2019	1.17	1.18	1.16	1.18
1887	NYSE	MSC	Fri, Aug 2, 2019	1.17	1.18	1.16	1.17
1886	NYSE	MSC	Thu, Aug 1, 2019	1.17	1.18	1.17	1.17
1885	NYSE	MSC	Wed, Jul 31, 2019	1.16	1.17	1.16	1.16
1884	NYSE	MSC	Tue, Jul 30, 2019	1.17	1.17	1.16	1.16
1883	NYSE	MSC	Mon, Jul 29, 2019	1.16	1.18	1.16	1.17
1882	NYSE	MSC	Fri, Jul 26, 2019	1.16	1.18	1.16	1.16
1881	NYSE	MSC	Thu, Jul 25, 2019	1.16	1.17	1.16	1.16
1880	NYSE	MSC	Wed, Jul 24, 2019	1.17	1.17	1.16	1.17
1879	NYSE	MSC	Tue, Jul 23, 2019	1.17	1.17	1.16	1.17
1878	NYSE	MSC	Mon, Jul 22, 2019	1.17	1.17	1.16	1.17
1877	NYSE	MSC	Fri, Jul 19, 2019	1.17	1.17	1.16	1.17
1876	NYSE	MSC	Thu, Jul 18, 2019	1.17	1.18	1.16	1.17
1875	NYSE	MSC	Wed, Jul 17, 2019	1.16	1.17	1.16	1.17
1874	NYSE	MSC	Tue, Jul 16, 2019	1.17	1.17	1.17	1.17
1873	NYSE	MSC	Mon, Jul 15, 2019	1.16	1.17	1.16	1.17
1872	NYSE	MSC	Fri, Jul 12, 2019	1.16	1.17	1.16	1.16
1871	NYSE	MSC	Thu, Jul 11, 2019	1.16	1.17	1.16	1.17
1870	NYSE	MSC	Wed, Jul 10, 2019	1.16	1.17	1.16	1.17
1869	NYSE	MSC	Tue, Jul 9, 2019	1.16	1.17	1.16	1.16
1868	NYSE	MSC	Mon, Jul 8, 2019	1.16	1.17	1.16	1.17
1867	NYSE	MSC	Fri, Jul 5, 2019	1.16	1.17	1.16	1.17
1866	NYSE	MSC	Wed, Jul 3, 2019	1.16	1.17	1.16	1.17
1865	NYSE	MSC	Tue, Jul 2, 2019	1.16	1.17	1.16	1.17
1864	NYSE	MSC	Mon, Jul 1, 2019	1.17	1.17	1.16	1.16
1863	NYSE	MSC	Fri, Jun 28, 2019	1.17	1.17	1.16	1.17
1862	NYSE	MSC	Thu, Jun 27, 2019	1.17	1.17	1.16	1.17
1861	NYSE	MSC	Wed, Jun 26, 2019	1.16	1.17	1.16	1.17
1860	NYSE	MSC	Tue, Jun 25, 2019	1.16	1.17	1.16	1.16
1859	NYSE	MSC	Mon, Jun 24, 2019	1.17	1.17	1.16	1.16
1858	NYSE	MSC	Fri, Jun 21, 2019	1.16	1.17	1.16	1.17
1857	NYSE	MSC	Thu, Jun 20, 2019	1.17	1.17	1.16	1.16
1856	NYSE	MSC	Wed, Jun 19, 2019	1.17	1.17	1.16	1.17
1855	NYSE	MSC	Tue, Jun 18, 2019	1.17	1.17	1.16	1.17
1854	NYSE	MSC	Mon, Jun 17, 2019	1.16	1.17	1.16	1.17
1853	NYSE	MSC	Fri, Jun 14, 2019	1.17	1.17	1.16	1.17
1852	NYSE	MSC	Thu, Jun 13, 2019	1.17	1.17	1.16	1.16
1851	NYSE	MSC	Wed, Jun 12, 2019	1.17	1.17	1.16	1.17
1850	NYSE	MSC	Tue, Jun 11, 2019	1.18	1.18	1.16	1.16
1849	NYSE	MSC	Mon, Jun 10, 2019	1.17	1.18	1.17	1.17
1848	NYSE	MSC	Fri, Jun 7, 2019	1.17	1.18	1.17	1.17
1847	NYSE	MSC	Thu, Jun 6, 2019	1.18	1.18	1.17	1.17
1846	NYSE	MSC	Wed, Jun 5, 2019	1.16	1.18	1.16	1.17
1845	NYSE	MSC	Tue, Jun 4, 2019	1.18	1.18	1.17	1.17
1844	NYSE	MSC	Mon, Jun 3, 2019	1.18	1.18	1.16	1.18
1843	NYSE	MSC	Fri, May 31, 2019	1.17	1.18	1.17	1.17
1842	NYSE	MSC	Thu, May 30, 2019	1.18	1.18	1.17	1.18
1841	NYSE	MSC	Wed, May 29, 2019	1.17	1.18	1.17	1.18
1840	NYSE	MSC	Tue, May 28, 2019	1.17	1.18	1.17	1.18
1839	NYSE	MSC	Fri, May 24, 2019	1.17	1.18	1.17	1.18
1838	NYSE	MSC	Thu, May 23, 2019	1.17	1.18	1.17	1.18
1837	NYSE	MSC	Wed, May 22, 2019	1.17	1.18	1.16	1.18
1836	NYSE	MSC	Tue, May 21, 2019	1.17	1.18	1.16	1.17
1835	NYSE	MSC	Mon, May 20, 2019	1.16	1.17	1.16	1.17
1834	NYSE	MSC	Fri, May 17, 2019	1.16	1.18	1.16	1.17
1833	NYSE	MSC	Thu, May 16, 2019	1.16	1.17	1.16	1.16
1832	NYSE	MSC	Wed, May 15, 2019	1.17	1.17	1.16	1.17
1831	NYSE	MSC	Tue, May 14, 2019	1.17	1.17	1.16	1.16
1830	NYSE	MSC	Mon, May 13, 2019	1.17	1.18	1.16	1.17
1829	NYSE	MSC	Fri, May 10, 2019	1.17	1.18	1.16	1.17
1828	NYSE	MSC	Thu, May 9, 2019	1.17	1.18	1.17	1.17
1827	NYSE	MSC	Wed, May 8, 2019	1.17	1.18	1.17	1.17
1826	NYSE	MSC	Tue, May 7, 2019	1.17	1.18	1.17	1.18
1825	NYSE	MSC	Mon, May 6, 2019	1.18	1.18	1.16	1.17
1824	NYSE	MSC	Fri, May 3, 2019	1.19	1.19	1.13	1.14
1823	NYSE	MSC	Thu, May 2, 2019	1.12	1.18	1.09	1.18
1822	NYSE	MSC	Wed, May 1, 2019	1.08	1.10	1.04	1.10
1821	NYSE	MSC	Tue, Apr 30, 2019	1.05	1.11	1.04	1.09
1820	NYSE	MSC	Mon, Apr 29, 2019	1.06	1.08	1.03	1.05
1819	NYSE	MSC	Fri, Apr 26, 2019	1.06	1.08	1.06	1.08
1818	NYSE	MSC	Thu, Apr 25, 2019	1.04	1.07	1.04	1.06
1817	NYSE	MSC	Wed, Apr 24, 2019	1.07	1.10	1.06	1.06
1816	NYSE	MSC	Tue, Apr 23, 2019	1.09	1.11	1.05	1.10
1815	NYSE	MSC	Mon, Apr 22, 2019	1.10	1.10	1.05	1.07
1814	NYSE	MSC	Thu, Apr 18, 2019	1.09	1.09	0.97	1.09
1813	NYSE	MSC	Wed, Apr 17, 2019	1.11	1.13	1.08	1.08
1812	NYSE	MSC	Tue, Apr 16, 2019	1.12	1.14	1.08	1.14
1811	NYSE	MSC	Mon, Apr 15, 2019	1.13	1.15	1.11	1.12
1810	NYSE	MSC	Fri, Apr 12, 2019	1.11	1.13	1.10	1.13
1809	NYSE	MSC	Thu, Apr 11, 2019	1.09	1.13	1.08	1.11
1808	NYSE	MSC	Wed, Apr 10, 2019	1.07	1.14	1.07	1.08
1807	NYSE	MSC	Tue, Apr 9, 2019	1.07	1.12	1.07	1.07
1806	NYSE	MSC	Mon, Apr 8, 2019	1.12	1.14	1.10	1.14
1805	NYSE	MSC	Fri, Apr 5, 2019	1.13	1.16	1.09	1.12
1804	NYSE	MSC	Thu, Apr 4, 2019	1.20	1.20	1.08	1.14
1803	NYSE	MSC	Wed, Apr 3, 2019	1.14	1.18	1.14	1.18
1802	NYSE	MSC	Tue, Apr 2, 2019	1.17	1.18	1.09	1.14
1801	NYSE	MSC	Mon, Apr 1, 2019	1.17	1.20	1.14	1.17
1800	NYSE	MSC	Fri, Mar 29, 2019	1.14	1.19	1.08	1.15
1799	NYSE	MSC	Thu, Mar 28, 2019	1.10	1.15	1.10	1.15
1798	NYSE	MSC	Wed, Mar 27, 2019	1.02	1.10	1.01	1.10
1797	NYSE	MSC	Tue, Mar 26, 2019	1.06	1.07	1.02	1.02
1796	NYSE	MSC	Mon, Mar 25, 2019	1.02	1.07	1.02	1.04
1795	NYSE	MSC	Fri, Mar 22, 2019	1.04	1.05	1.00	1.03
1794	NYSE	MSC	Thu, Mar 21, 2019	1.01	1.06	1.00	1.04
1793	NYSE	MSC	Wed, Mar 20, 2019	1.02	1.02	1.00	1.00
1792	NYSE	MSC	Tue, Mar 19, 2019	1.01	1.02	1.00	1.01
1791	NYSE	MSC	Mon, Mar 18, 2019	0.99	1.02	0.99	1.00
1790	NYSE	MSC	Fri, Mar 15, 2019	0.94	0.99	0.93	0.98
1789	NYSE	MSC	Thu, Mar 14, 2019	0.96	0.96	0.93	0.94
1788	NYSE	MSC	Wed, Mar 13, 2019	0.97	0.97	0.95	0.95
1787	NYSE	MSC	Tue, Mar 12, 2019	0.95	0.97	0.95	0.95
1786	NYSE	MSC	Mon, Mar 11, 2019	0.98	0.98	0.95	0.95
1785	NYSE	MSC	Fri, Mar 8, 2019	0.97	0.98	0.96	0.98
1784	NYSE	MSC	Thu, Mar 7, 2019	1.00	1.01	0.97	0.98
1783	NYSE	MSC	Wed, Mar 6, 2019	1.00	1.01	1.00	1.00
1782	NYSE	MSC	Tue, Mar 5, 2019	1.01	1.01	1.00	1.00
1781	NYSE	MSC	Mon, Mar 4, 2019	1.04	1.04	1.00	1.00
1780	NYSE	MSC	Fri, Mar 1, 2019	1.01	1.04	0.99	1.01
1779	NYSE	MSC	Thu, Feb 28, 2019	1.02	1.02	0.99	1.00
1778	NYSE	MSC	Wed, Feb 27, 2019	1.02	1.03	0.98	1.02
1777	NYSE	MSC	Tue, Feb 26, 2019	1.07	1.09	1.01	1.02
1776	NYSE	MSC	Mon, Feb 25, 2019	1.08	1.09	1.04	1.07
1775	NYSE	MSC	Fri, Feb 22, 2019	1.10	1.10	1.03	1.05
1774	NYSE	MSC	Thu, Feb 21, 2019	1.06	1.10	1.05	1.08
1773	NYSE	MSC	Wed, Feb 20, 2019	1.12	1.12	1.05	1.07
1772	NYSE	MSC	Tue, Feb 19, 2019	1.12	1.13	1.10	1.13
1771	NYSE	MSC	Fri, Feb 15, 2019	1.14	1.16	1.07	1.12
1770	NYSE	MSC	Thu, Feb 14, 2019	1.16	1.16	1.12	1.12
1769	NYSE	MSC	Wed, Feb 13, 2019	1.16	1.18	1.12	1.16
1768	NYSE	MSC	Tue, Feb 12, 2019	1.14	1.19	1.14	1.18
1767	NYSE	MSC	Mon, Feb 11, 2019	1.17	1.19	1.12	1.14
1766	NYSE	MSC	Fri, Feb 8, 2019	1.18	1.20	1.12	1.16
1765	NYSE	MSC	Thu, Feb 7, 2019	1.22	1.22	1.17	1.17
1764	NYSE	MSC	Wed, Feb 6, 2019	1.18	1.25	1.14	1.25
1763	NYSE	MSC	Tue, Feb 5, 2019	1.21	1.21	1.17	1.17
1762	NYSE	MSC	Mon, Feb 4, 2019	1.14	1.20	1.14	1.20
1761	NYSE	MSC	Fri, Feb 1, 2019	1.19	1.19	1.12	1.12
1760	NYSE	MSC	Thu, Jan 31, 2019	1.11	1.19	1.11	1.19
1759	NYSE	MSC	Wed, Jan 30, 2019	1.15	1.17	1.11	1.17
1758	NYSE	MSC	Tue, Jan 29, 2019	1.16	1.17	1.10	1.14
1757	NYSE	MSC	Mon, Jan 28, 2019	1.16	1.19	1.13	1.17
1756	NYSE	MSC	Fri, Jan 25, 2019	1.17	1.20	1.14	1.17
1755	NYSE	MSC	Thu, Jan 24, 2019	1.13	1.17	1.12	1.17
1754	NYSE	MSC	Wed, Jan 23, 2019	1.15	1.18	1.12	1.12
1753	NYSE	MSC	Tue, Jan 22, 2019	1.14	1.18	1.14	1.15
1752	NYSE	MSC	Fri, Jan 18, 2019	1.14	1.17	1.12	1.12
1751	NYSE	MSC	Thu, Jan 17, 2019	1.15	1.19	1.07	1.12
1750	NYSE	MSC	Wed, Jan 16, 2019	1.17	1.20	1.15	1.17
1749	NYSE	MSC	Tue, Jan 15, 2019	1.15	1.20	1.15	1.17
1748	NYSE	MSC	Mon, Jan 14, 2019	1.17	1.19	1.12	1.16
1747	NYSE	MSC	Fri, Jan 11, 2019	1.18	1.20	1.12	1.19
1746	NYSE	MSC	Thu, Jan 10, 2019	1.19	1.19	1.15	1.16
1745	NYSE	MSC	Wed, Jan 9, 2019	1.17	1.20	1.14	1.20
1744	NYSE	MSC	Tue, Jan 8, 2019	1.20	1.20	1.13	1.15
1743	NYSE	MSC	Mon, Jan 7, 2019	1.11	1.20	1.07	1.20
1742	NYSE	MSC	Fri, Jan 4, 2019	1.09	1.14	1.02	1.10
1741	NYSE	MSC	Thu, Jan 3, 2019	1.00	1.09	1.00	1.06
1740	NYSE	MSC	Wed, Jan 2, 2019	1.00	1.08	0.99	1.08
1739	NYSE	MSC	Mon, Dec 31, 2018	1.02	1.03	0.92	1.01
1738	NYSE	MSC	Fri, Dec 28, 2018	0.99	1.05	0.95	1.01
1737	NYSE	MSC	Thu, Dec 27, 2018	0.94	0.99	0.94	0.94
1736	NYSE	MSC	Wed, Dec 26, 2018	0.94	0.95	0.93	0.94
1735	NYSE	MSC	Mon, Dec 24, 2018	0.93	0.96	0.90	0.92
1734	NYSE	MSC	Fri, Dec 21, 2018	0.97	0.97	0.90	0.90
1733	NYSE	MSC	Thu, Dec 20, 2018	0.93	0.98	0.90	0.93
1732	NYSE	MSC	Wed, Dec 19, 2018	0.99	1.00	0.91	0.93
1731	NYSE	MSC	Tue, Dec 18, 2018	0.97	1.02	0.95	0.97
1730	NYSE	MSC	Mon, Dec 17, 2018	0.95	1.04	0.95	0.96
1729	NYSE	MSC	Fri, Dec 14, 2018	0.95	0.99	0.93	0.99
1728	NYSE	MSC	Thu, Dec 13, 2018	0.99	1.10	0.95	1.10
1727	NYSE	MSC	Wed, Dec 12, 2018	0.97	1.00	0.94	0.99
1726	NYSE	MSC	Tue, Dec 11, 2018	1.00	1.00	0.94	0.95
1725	NYSE	MSC	Mon, Dec 10, 2018	0.94	1.00	0.93	0.94
1724	NYSE	MSC	Fri, Dec 7, 2018	0.95	0.95	0.93	0.93
1723	NYSE	MSC	Thu, Dec 6, 2018	0.90	0.95	0.90	0.93
1722	NYSE	MSC	Tue, Dec 4, 2018	0.95	0.95	0.94	0.95
1721	NYSE	MSC	Mon, Dec 3, 2018	0.95	0.97	0.93	0.95
1720	NYSE	MSC	Fri, Nov 30, 2018	0.93	0.99	0.93	0.93
1719	NYSE	MSC	Thu, Nov 29, 2018	0.96	0.99	0.93	0.95
1718	NYSE	MSC	Wed, Nov 28, 2018	0.94	1.00	0.94	0.96
1717	NYSE	MSC	Tue, Nov 27, 2018	0.95	0.96	0.93	0.93
1716	NYSE	MSC	Mon, Nov 26, 2018	0.91	0.94	0.90	0.93
1715	NYSE	MSC	Fri, Nov 23, 2018	0.92	0.94	0.91	0.91
1714	NYSE	MSC	Wed, Nov 21, 2018	0.92	0.96	0.91	0.94
1713	NYSE	MSC	Tue, Nov 20, 2018	0.92	0.96	0.91	0.93
1712	NYSE	MSC	Mon, Nov 19, 2018	0.92	0.97	0.91	0.93
1711	NYSE	MSC	Fri, Nov 16, 2018	0.91	0.98	0.91	0.93
1710	NYSE	MSC	Thu, Nov 15, 2018	0.91	0.94	0.91	0.93
1709	NYSE	MSC	Wed, Nov 14, 2018	0.93	0.98	0.91	0.92
1708	NYSE	MSC	Tue, Nov 13, 2018	0.95	0.97	0.94	0.95
1707	NYSE	MSC	Mon, Nov 12, 2018	0.96	1.00	0.94	0.95
1706	NYSE	MSC	Fri, Nov 9, 2018	1.00	1.10	0.90	0.93
1705	NYSE	MSC	Thu, Nov 8, 2018	1.07	1.20	1.07	1.20
1704	NYSE	MSC	Wed, Nov 7, 2018	1.04	1.20	0.96	1.09
1703	NYSE	MSC	Tue, Nov 6, 2018	0.93	0.94	0.88	0.90
1702	NYSE	MSC	Mon, Nov 5, 2018	0.96	0.97	0.90	0.90
1701	NYSE	MSC	Fri, Nov 2, 2018	0.97	0.97	0.93	0.93
1700	NYSE	MSC	Thu, Nov 1, 2018	0.93	0.97	0.91	0.95
1699	NYSE	MSC	Wed, Oct 31, 2018	0.94	1.00	0.91	0.95
1698	NYSE	MSC	Tue, Oct 30, 2018	0.92	0.97	0.91	0.95
1697	NYSE	MSC	Mon, Oct 29, 2018	1.03	1.03	0.91	0.97
1696	NYSE	MSC	Fri, Oct 26, 2018	0.98	1.10	0.96	1.02
1695	NYSE	MSC	Thu, Oct 25, 2018	0.98	1.00	0.97	0.99
1694	NYSE	MSC	Wed, Oct 24, 2018	0.98	0.99	0.95	0.98
1693	NYSE	MSC	Tue, Oct 23, 2018	0.92	0.98	0.90	0.94
1692	NYSE	MSC	Mon, Oct 22, 2018	1.00	1.02	0.93	0.93
1691	NYSE	MSC	Fri, Oct 19, 2018	1.01	1.02	0.98	1.00
1690	NYSE	MSC	Thu, Oct 18, 2018	1.03	1.09	0.98	1.03
1689	NYSE	MSC	Wed, Oct 17, 2018	1.07	1.08	1.01	1.03
1688	NYSE	MSC	Tue, Oct 16, 2018	1.15	1.15	1.05	1.08
1687	NYSE	MSC	Mon, Oct 15, 2018	1.18	1.19	1.13	1.13
1686	NYSE	MSC	Fri, Oct 12, 2018	1.20	1.23	1.14	1.18
1685	NYSE	MSC	Thu, Oct 11, 2018	1.15	1.24	1.15	1.19
1684	NYSE	MSC	Wed, Oct 10, 2018	1.19	1.23	1.15	1.15
1683	NYSE	MSC	Tue, Oct 9, 2018	1.20	1.22	1.18	1.18
1682	NYSE	MSC	Mon, Oct 8, 2018	1.22	1.25	1.19	1.23
1681	NYSE	MSC	Fri, Oct 5, 2018	1.19	1.25	1.18	1.24
1680	NYSE	MSC	Thu, Oct 4, 2018	1.22	1.24	1.16	1.16
1679	NYSE	MSC	Wed, Oct 3, 2018	1.24	1.25	1.21	1.23
1678	NYSE	MSC	Tue, Oct 2, 2018	1.22	1.25	1.19	1.25
1677	NYSE	MSC	Mon, Oct 1, 2018	1.18	1.25	1.12	1.23
1676	NYSE	MSC	Fri, Sep 28, 2018	1.16	1.19	1.14	1.17
1675	NYSE	MSC	Thu, Sep 27, 2018	1.10	1.17	1.10	1.17
1674	NYSE	MSC	Wed, Sep 26, 2018	1.17	1.18	0.97	1.09
1673	NYSE	MSC	Tue, Sep 25, 2018	1.19	1.20	1.15	1.16
1672	NYSE	MSC	Mon, Sep 24, 2018	1.19	1.21	1.17	1.20
1671	NYSE	MSC	Fri, Sep 21, 2018	1.18	1.20	1.17	1.20
1670	NYSE	MSC	Thu, Sep 20, 2018	1.18	1.19	1.18	1.19
1669	NYSE	MSC	Wed, Sep 19, 2018	1.19	1.20	1.17	1.17
1668	NYSE	MSC	Tue, Sep 18, 2018	1.20	1.21	1.17	1.19
1667	NYSE	MSC	Mon, Sep 17, 2018	1.22	1.23	1.20	1.20
1666	NYSE	MSC	Fri, Sep 14, 2018	1.29	1.29	1.17	1.23
1665	NYSE	MSC	Thu, Sep 13, 2018	1.24	1.28	1.15	1.28
1664	NYSE	MSC	Wed, Sep 12, 2018	1.26	1.27	1.23	1.25
1663	NYSE	MSC	Tue, Sep 11, 2018	1.31	1.33	1.25	1.25
1662	NYSE	MSC	Mon, Sep 10, 2018	1.36	1.36	1.31	1.31
1661	NYSE	MSC	Fri, Sep 7, 2018	1.28	1.38	1.25	1.38
1660	NYSE	MSC	Thu, Sep 6, 2018	1.25	1.30	1.21	1.27
1659	NYSE	MSC	Wed, Sep 5, 2018	1.30	1.32	1.21	1.26
1658	NYSE	MSC	Tue, Sep 4, 2018	1.35	1.37	1.28	1.29
1657	NYSE	MSC	Fri, Aug 31, 2018	1.34	1.37	1.31	1.35
1656	NYSE	MSC	Thu, Aug 30, 2018	1.28	1.35	1.28	1.33
1655	NYSE	MSC	Wed, Aug 29, 2018	1.37	1.37	1.21	1.30
1654	NYSE	MSC	Tue, Aug 28, 2018	1.37	1.41	1.30	1.38
1653	NYSE	MSC	Mon, Aug 27, 2018	1.41	1.41	1.35	1.36
1652	NYSE	MSC	Fri, Aug 24, 2018	1.36	1.42	1.33	1.40
1651	NYSE	MSC	Thu, Aug 23, 2018	1.36	1.38	1.23	1.37
1650	NYSE	MSC	Wed, Aug 22, 2018	1.37	1.38	1.32	1.37
1649	NYSE	MSC	Tue, Aug 21, 2018	1.31	1.39	1.31	1.37
1648	NYSE	MSC	Mon, Aug 20, 2018	1.33	1.39	1.30	1.31
1647	NYSE	MSC	Fri, Aug 17, 2018	1.33	1.37	1.31	1.35
1646	NYSE	MSC	Thu, Aug 16, 2018	1.37	1.37	1.30	1.34
1645	NYSE	MSC	Wed, Aug 15, 2018	1.32	1.38	1.29	1.35
1644	NYSE	MSC	Tue, Aug 14, 2018	1.42	1.42	1.30	1.31
1643	NYSE	MSC	Mon, Aug 13, 2018	1.25	1.40	1.25	1.40
1642	NYSE	MSC	Fri, Aug 10, 2018	1.18	1.27	1.18	1.23
1641	NYSE	MSC	Thu, Aug 9, 2018	1.21	1.22	1.18	1.18
1640	NYSE	MSC	Wed, Aug 8, 2018	1.25	1.29	1.17	1.22
1639	NYSE	MSC	Tue, Aug 7, 2018	1.39	1.39	1.22	1.25
1638	NYSE	MSC	Mon, Aug 6, 2018	1.43	1.52	1.40	1.49
1637	NYSE	MSC	Fri, Aug 3, 2018	1.44	1.48	1.41	1.41
1636	NYSE	MSC	Thu, Aug 2, 2018	1.55	1.55	1.43	1.45
1635	NYSE	MSC	Wed, Aug 1, 2018	1.57	1.61	1.49	1.57
1634	NYSE	MSC	Tue, Jul 31, 2018	1.65	1.67	1.55	1.55
1633	NYSE	MSC	Mon, Jul 30, 2018	1.61	1.66	1.60	1.64
1632	NYSE	MSC	Fri, Jul 27, 2018	1.62	1.65	1.61	1.61
1631	NYSE	MSC	Thu, Jul 26, 2018	1.57	1.65	1.50	1.61
1630	NYSE	MSC	Wed, Jul 25, 2018	1.62	1.67	1.56	1.57
1629	NYSE	MSC	Tue, Jul 24, 2018	1.65	1.68	1.61	1.61
1628	NYSE	MSC	Mon, Jul 23, 2018	1.63	1.70	1.61	1.66
1627	NYSE	MSC	Fri, Jul 20, 2018	1.56	1.69	1.56	1.61
1626	NYSE	MSC	Thu, Jul 19, 2018	1.61	1.63	1.51	1.61
1625	NYSE	MSC	Wed, Jul 18, 2018	1.64	1.64	1.56	1.63
1624	NYSE	MSC	Tue, Jul 17, 2018	1.70	1.74	1.57	1.64
1623	NYSE	MSC	Mon, Jul 16, 2018	1.77	1.80	1.65	1.70
1622	NYSE	MSC	Fri, Jul 13, 2018	1.77	1.80	1.76	1.76
1621	NYSE	MSC	Thu, Jul 12, 2018	1.83	1.83	1.76	1.78
1620	NYSE	MSC	Wed, Jul 11, 2018	1.91	1.91	1.80	1.84
1619	NYSE	MSC	Tue, Jul 10, 2018	1.88	1.93	1.86	1.90
1618	NYSE	MSC	Mon, Jul 9, 2018	1.96	1.98	1.80	1.88
1617	NYSE	MSC	Fri, Jul 6, 2018	1.77	1.95	1.77	1.95
1616	NYSE	MSC	Thu, Jul 5, 2018	1.68	1.80	1.66	1.78
1615	NYSE	MSC	Tue, Jul 3, 2018	1.74	1.75	1.66	1.68
1614	NYSE	MSC	Mon, Jul 2, 2018	1.68	1.75	1.67	1.75
1613	NYSE	MSC	Fri, Jun 29, 2018	1.64	1.67	1.59	1.67
1612	NYSE	MSC	Thu, Jun 28, 2018	1.64	1.68	1.59	1.64
1611	NYSE	MSC	Wed, Jun 27, 2018	1.65	1.66	1.58	1.61
1610	NYSE	MSC	Tue, Jun 26, 2018	1.64	1.68	1.58	1.65
1609	NYSE	MSC	Mon, Jun 25, 2018	1.67	1.70	1.56	1.63
1608	NYSE	MSC	Fri, Jun 22, 2018	1.62	1.67	1.51	1.67
1607	NYSE	MSC	Thu, Jun 21, 2018	1.60	1.63	1.53	1.61
1606	NYSE	MSC	Wed, Jun 20, 2018	1.58	1.61	1.51	1.60
1605	NYSE	MSC	Tue, Jun 19, 2018	1.61	1.63	1.50	1.56
1604	NYSE	MSC	Mon, Jun 18, 2018	1.56	1.60	1.50	1.59
1603	NYSE	MSC	Fri, Jun 15, 2018	1.55	1.65	1.55	1.55
1602	NYSE	MSC	Thu, Jun 14, 2018	1.55	1.62	1.50	1.55
1601	NYSE	MSC	Wed, Jun 13, 2018	1.50	1.60	1.45	1.54
1600	NYSE	MSC	Tue, Jun 12, 2018	1.47	1.53	1.42	1.50
1599	NYSE	MSC	Mon, Jun 11, 2018	1.44	1.49	1.40	1.47
1598	NYSE	MSC	Fri, Jun 8, 2018	1.49	1.50	1.39	1.45
1597	NYSE	MSC	Thu, Jun 7, 2018	1.43	1.49	1.38	1.46
1596	NYSE	MSC	Wed, Jun 6, 2018	1.39	1.49	1.35	1.41
1595	NYSE	MSC	Tue, Jun 5, 2018	1.36	1.40	1.34	1.40
1594	NYSE	MSC	Mon, Jun 4, 2018	1.43	1.45	1.33	1.34
1593	NYSE	MSC	Fri, Jun 1, 2018	1.42	1.44	1.36	1.40
1592	NYSE	MSC	Thu, May 31, 2018	1.37	1.43	1.36	1.43
1591	NYSE	MSC	Wed, May 30, 2018	1.40	1.43	1.36	1.36
1590	NYSE	MSC	Tue, May 29, 2018	1.46	1.46	1.35	1.41
1589	NYSE	MSC	Fri, May 25, 2018	1.36	1.48	1.35	1.44
1588	NYSE	MSC	Thu, May 24, 2018	1.38	1.40	1.35	1.39
1587	NYSE	MSC	Wed, May 23, 2018	1.39	1.45	1.33	1.36
1586	NYSE	MSC	Tue, May 22, 2018	1.39	1.44	1.38	1.38
1585	NYSE	MSC	Mon, May 21, 2018	1.43	1.45	1.36	1.39
1584	NYSE	MSC	Fri, May 18, 2018	1.41	1.47	1.40	1.44
1583	NYSE	MSC	Thu, May 17, 2018	1.36	1.41	1.36	1.40
1582	NYSE	MSC	Wed, May 16, 2018	1.30	1.40	1.30	1.37
1581	NYSE	MSC	Tue, May 15, 2018	1.27	1.37	1.27	1.34
1580	NYSE	MSC	Mon, May 14, 2018	1.28	1.30	1.25	1.28
1579	NYSE	MSC	Fri, May 11, 2018	1.21	1.30	1.20	1.27
1578	NYSE	MSC	Thu, May 10, 2018	1.20	1.23	1.20	1.20
1577	NYSE	MSC	Wed, May 9, 2018	1.20	1.21	1.18	1.20
1576	NYSE	MSC	Tue, May 8, 2018	1.18	1.22	1.14	1.18
1575	NYSE	MSC	Mon, May 7, 2018	1.22	1.25	1.18	1.18
1574	NYSE	MSC	Fri, May 4, 2018	1.21	1.24	1.21	1.23
1573	NYSE	MSC	Thu, May 3, 2018	1.15	1.24	1.15	1.21
1572	NYSE	MSC	Wed, May 2, 2018	1.22	1.23	1.21	1.22
1571	NYSE	MSC	Tue, May 1, 2018	1.20	1.22	1.19	1.22
1570	NYSE	MSC	Mon, Apr 30, 2018	1.19	1.23	1.19	1.19
1569	NYSE	MSC	Fri, Apr 27, 2018	1.18	1.21	1.14	1.20
1568	NYSE	MSC	Thu, Apr 26, 2018	1.20	1.20	1.18	1.18
1567	NYSE	MSC	Wed, Apr 25, 2018	1.26	1.26	1.22	1.22
1566	NYSE	MSC	Tue, Apr 24, 2018	1.31	1.31	1.25	1.27
1565	NYSE	MSC	Mon, Apr 23, 2018	1.27	1.32	1.26	1.32
1564	NYSE	MSC	Fri, Apr 20, 2018	1.30	1.35	1.25	1.26
1563	NYSE	MSC	Thu, Apr 19, 2018	1.28	1.31	1.25	1.31
1562	NYSE	MSC	Wed, Apr 18, 2018	1.27	1.34	1.25	1.27
1561	NYSE	MSC	Tue, Apr 17, 2018	1.22	1.30	1.21	1.26
1560	NYSE	MSC	Mon, Apr 16, 2018	1.20	1.23	1.20	1.21
1559	NYSE	MSC	Fri, Apr 13, 2018	1.21	1.23	1.10	1.20
1558	NYSE	MSC	Thu, Apr 12, 2018	1.22	1.23	1.18	1.22
1557	NYSE	MSC	Wed, Apr 11, 2018	1.24	1.24	1.17	1.22
1556	NYSE	MSC	Tue, Apr 10, 2018	1.23	1.27	1.17	1.27
1555	NYSE	MSC	Mon, Apr 9, 2018	1.23	1.25	1.20	1.24
1554	NYSE	MSC	Fri, Apr 6, 2018	1.21	1.24	1.20	1.23
1553	NYSE	MSC	Thu, Apr 5, 2018	1.28	1.29	1.17	1.22
1552	NYSE	MSC	Wed, Apr 4, 2018	1.25	1.30	1.17	1.26
1551	NYSE	MSC	Tue, Apr 3, 2018	1.29	1.31	1.25	1.28
1550	NYSE	MSC	Mon, Apr 2, 2018	1.30	1.37	1.28	1.28
1549	NYSE	MSC	Thu, Mar 29, 2018	1.43	1.43	1.30	1.31
1548	NYSE	MSC	Wed, Mar 28, 2018	1.40	1.43	1.33	1.43
1547	NYSE	MSC	Tue, Mar 27, 2018	1.38	1.47	1.38	1.39
1546	NYSE	MSC	Mon, Mar 26, 2018	1.38	1.46	1.37	1.46
1545	NYSE	MSC	Fri, Mar 23, 2018	1.45	1.45	1.38	1.42
1544	NYSE	MSC	Thu, Mar 22, 2018	1.46	1.48	1.41	1.43
1543	NYSE	MSC	Wed, Mar 21, 2018	1.43	1.48	1.36	1.48
1542	NYSE	MSC	Tue, Mar 20, 2018	1.49	1.49	1.30	1.41
1541	NYSE	MSC	Mon, Mar 19, 2018	1.47	1.50	1.45	1.50
1540	NYSE	MSC	Fri, Mar 16, 2018	1.47	1.49	1.43	1.47
1539	NYSE	MSC	Thu, Mar 15, 2018	1.41	1.50	1.41	1.44
1538	NYSE	MSC	Wed, Mar 14, 2018	1.42	1.50	1.41	1.48
1537	NYSE	MSC	Tue, Mar 13, 2018	1.50	1.51	1.43	1.48
1536	NYSE	MSC	Mon, Mar 12, 2018	1.50	1.51	1.44	1.48
1535	NYSE	MSC	Fri, Mar 9, 2018	1.47	1.59	1.37	1.49
1534	NYSE	MSC	Thu, Mar 8, 2018	1.36	1.49	1.34	1.46
1533	NYSE	MSC	Wed, Mar 7, 2018	1.39	1.43	1.33	1.41
1532	NYSE	MSC	Tue, Mar 6, 2018	1.41	1.46	1.39	1.39
1531	NYSE	MSC	Mon, Mar 5, 2018	1.47	1.47	1.38	1.39
1530	NYSE	MSC	Fri, Mar 2, 2018	1.36	1.47	1.36	1.47
1529	NYSE	MSC	Thu, Mar 1, 2018	1.45	1.47	1.37	1.47
1528	NYSE	MSC	Wed, Feb 28, 2018	1.45	1.49	1.45	1.45
1527	NYSE	MSC	Tue, Feb 27, 2018	1.45	1.49	1.45	1.48
1526	NYSE	MSC	Mon, Feb 26, 2018	1.50	1.50	1.45	1.45
1525	NYSE	MSC	Fri, Feb 23, 2018	1.44	1.50	1.44	1.50
1524	NYSE	MSC	Thu, Feb 22, 2018	1.44	1.50	1.42	1.46
1523	NYSE	MSC	Wed, Feb 21, 2018	1.41	1.47	1.41	1.45
1522	NYSE	MSC	Tue, Feb 20, 2018	1.38	1.44	1.36	1.41
1521	NYSE	MSC	Fri, Feb 16, 2018	1.35	1.45	1.35	1.38
1520	NYSE	MSC	Thu, Feb 15, 2018	1.38	1.39	1.30	1.35
1519	NYSE	MSC	Wed, Feb 14, 2018	1.28	1.40	1.25	1.38
1518	NYSE	MSC	Tue, Feb 13, 2018	1.25	1.29	1.23	1.24
1517	NYSE	MSC	Mon, Feb 12, 2018	1.22	1.28	1.22	1.25
1516	NYSE	MSC	Fri, Feb 9, 2018	1.29	1.30	1.20	1.22
1515	NYSE	MSC	Thu, Feb 8, 2018	1.23	1.34	1.20	1.26
1514	NYSE	MSC	Wed, Feb 7, 2018	1.28	1.30	1.20	1.23
1513	NYSE	MSC	Tue, Feb 6, 2018	1.32	1.34	1.29	1.29
1512	NYSE	MSC	Mon, Feb 5, 2018	1.44	1.46	1.27	1.35
1511	NYSE	MSC	Fri, Feb 2, 2018	1.44	1.49	1.42	1.45
1510	NYSE	MSC	Thu, Feb 1, 2018	1.46	1.49	1.43	1.45
1509	NYSE	MSC	Wed, Jan 31, 2018	1.46	1.50	1.40	1.46
1508	NYSE	MSC	Tue, Jan 30, 2018	1.46	1.50	1.44	1.45
1507	NYSE	MSC	Mon, Jan 29, 2018	1.57	1.57	1.46	1.46
1506	NYSE	MSC	Fri, Jan 26, 2018	1.35	1.59	1.33	1.58
1505	NYSE	MSC	Thu, Jan 25, 2018	1.59	1.60	1.53	1.58
1504	NYSE	MSC	Wed, Jan 24, 2018	1.60	1.60	1.47	1.59
1503	NYSE	MSC	Tue, Jan 23, 2018	1.60	1.62	1.50	1.59
1502	NYSE	MSC	Mon, Jan 22, 2018	1.47	1.61	1.44	1.61
1501	NYSE	MSC	Fri, Jan 19, 2018	1.43	1.48	1.43	1.47
1500	NYSE	MSC	Thu, Jan 18, 2018	1.45	1.52	1.38	1.42
1499	NYSE	MSC	Wed, Jan 17, 2018	1.37	1.50	1.36	1.46
1498	NYSE	MSC	Tue, Jan 16, 2018	1.34	1.41	1.32	1.37
1497	NYSE	MSC	Fri, Jan 12, 2018	1.39	1.39	1.32	1.34
1496	NYSE	MSC	Thu, Jan 11, 2018	1.39	1.40	1.36	1.38
1495	NYSE	MSC	Wed, Jan 10, 2018	1.40	1.40	1.37	1.38
1494	NYSE	MSC	Tue, Jan 9, 2018	1.39	1.41	1.37	1.40
1493	NYSE	MSC	Mon, Jan 8, 2018	1.37	1.41	1.37	1.39
1492	NYSE	MSC	Fri, Jan 5, 2018	1.41	1.43	1.39	1.42
1491	NYSE	MSC	Thu, Jan 4, 2018	1.40	1.42	1.40	1.41
1490	NYSE	MSC	Wed, Jan 3, 2018	1.39	1.41	1.36	1.40
1489	NYSE	MSC	Tue, Jan 2, 2018	1.36	1.41	1.36	1.39
1488	NYSE	MSC	Fri, Dec 29, 2017	1.35	1.48	1.33	1.37
1487	NYSE	MSC	Thu, Dec 28, 2017	1.35	1.45	1.33	1.40
1486	NYSE	MSC	Wed, Dec 27, 2017	1.34	1.37	1.32	1.34
1485	NYSE	MSC	Tue, Dec 26, 2017	1.34	1.37	1.31	1.34
1484	NYSE	MSC	Fri, Dec 22, 2017	1.37	1.43	1.34	1.34
1483	NYSE	MSC	Thu, Dec 21, 2017	1.38	1.49	1.36	1.37
1482	NYSE	MSC	Wed, Dec 20, 2017	1.30	1.39	1.25	1.39
1481	NYSE	MSC	Tue, Dec 19, 2017	1.31	1.35	1.30	1.30
1480	NYSE	MSC	Mon, Dec 18, 2017	1.29	1.33	1.29	1.30
1479	NYSE	MSC	Fri, Dec 15, 2017	1.28	1.34	1.24	1.29
1478	NYSE	MSC	Thu, Dec 14, 2017	1.27	1.30	1.21	1.29
1477	NYSE	MSC	Wed, Dec 13, 2017	1.25	1.27	1.22	1.27
1476	NYSE	MSC	Tue, Dec 12, 2017	1.20	1.23	1.10	1.22
1475	NYSE	MSC	Mon, Dec 11, 2017	1.25	1.31	1.21	1.25
1474	NYSE	MSC	Fri, Dec 8, 2017	1.25	1.31	1.25	1.26
1473	NYSE	MSC	Thu, Dec 7, 2017	1.31	1.31	1.22	1.25
1472	NYSE	MSC	Wed, Dec 6, 2017	1.33	1.35	1.29	1.33
1471	NYSE	MSC	Tue, Dec 5, 2017	1.25	1.39	1.25	1.33
1470	NYSE	MSC	Mon, Dec 4, 2017	1.32	1.32	1.20	1.25
1469	NYSE	MSC	Fri, Dec 1, 2017	1.30	1.35	1.28	1.32
1468	NYSE	MSC	Thu, Nov 30, 2017	1.40	1.40	1.32	1.35
1467	NYSE	MSC	Wed, Nov 29, 2017	1.35	1.40	1.34	1.40
1466	NYSE	MSC	Tue, Nov 28, 2017	1.34	1.38	1.30	1.34
1465	NYSE	MSC	Mon, Nov 27, 2017	1.35	1.40	1.30	1.35
1464	NYSE	MSC	Fri, Nov 24, 2017	1.34	1.35	1.29	1.35
1463	NYSE	MSC	Wed, Nov 22, 2017	1.34	1.35	1.26	1.28
1462	NYSE	MSC	Tue, Nov 21, 2017	1.65	1.65	1.33	1.33
1461	NYSE	MSC	Mon, Nov 20, 2017	1.21	1.50	1.21	1.31
1460	NYSE	MSC	Fri, Nov 17, 2017	1.17	1.21	1.14	1.21
1459	NYSE	MSC	Thu, Nov 16, 2017	1.12	1.20	1.10	1.17
1458	NYSE	MSC	Wed, Nov 15, 2017	1.11	1.11	1.07	1.10
1457	NYSE	MSC	Tue, Nov 14, 2017	1.20	1.20	1.08	1.11
1456	NYSE	MSC	Mon, Nov 13, 2017	1.14	1.15	1.14	1.15
1455	NYSE	MSC	Fri, Nov 10, 2017	1.15	1.17	1.13	1.14
1454	NYSE	MSC	Thu, Nov 9, 2017	1.14	1.16	1.13	1.15
1453	NYSE	MSC	Wed, Nov 8, 2017	1.16	1.17	1.05	1.17
1452	NYSE	MSC	Tue, Nov 7, 2017	1.15	1.17	1.11	1.17
1451	NYSE	MSC	Mon, Nov 6, 2017	1.17	1.17	1.13	1.16
1450	NYSE	MSC	Fri, Nov 3, 2017	1.20	1.20	1.14	1.16
1449	NYSE	MSC	Thu, Nov 2, 2017	1.16	1.17	1.12	1.12
1448	NYSE	MSC	Wed, Nov 1, 2017	1.17	1.17	1.12	1.17
1447	NYSE	MSC	Tue, Oct 31, 2017	1.17	1.17	1.15	1.17
1446	NYSE	MSC	Mon, Oct 30, 2017	1.17	1.17	1.16	1.17
1445	NYSE	MSC	Fri, Oct 27, 2017	1.15	1.19	1.14	1.17
1444	NYSE	MSC	Thu, Oct 26, 2017	1.12	1.15	1.12	1.15
1443	NYSE	MSC	Wed, Oct 25, 2017	1.13	1.13	1.10	1.13
1442	NYSE	MSC	Tue, Oct 24, 2017	1.13	1.13	1.11	1.13
1441	NYSE	MSC	Mon, Oct 23, 2017	1.07	1.15	1.06	1.11
1440	NYSE	MSC	Fri, Oct 20, 2017	1.06	1.07	1.05	1.07
1439	NYSE	MSC	Thu, Oct 19, 2017	1.05	1.07	1.05	1.06
1438	NYSE	MSC	Wed, Oct 18, 2017	1.05	1.06	1.00	1.05
1437	NYSE	MSC	Tue, Oct 17, 2017	1.05	1.07	1.04	1.07
1436	NYSE	MSC	Mon, Oct 16, 2017	1.05	1.07	1.04	1.05
1435	NYSE	MSC	Fri, Oct 13, 2017	1.05	1.08	1.05	1.05
1434	NYSE	MSC	Thu, Oct 12, 2017	1.08	1.09	1.06	1.07
1433	NYSE	MSC	Wed, Oct 11, 2017	1.05	1.09	1.04	1.09
1432	NYSE	MSC	Tue, Oct 10, 2017	1.04	1.06	1.04	1.05
1431	NYSE	MSC	Mon, Oct 9, 2017	1.08	1.10	1.01	1.03
1430	NYSE	MSC	Fri, Oct 6, 2017	1.07	1.10	1.04	1.09
1429	NYSE	MSC	Thu, Oct 5, 2017	1.03	1.08	1.03	1.06
1428	NYSE	MSC	Wed, Oct 4, 2017	1.06	1.08	1.03	1.05
1427	NYSE	MSC	Tue, Oct 3, 2017	1.04	1.08	1.04	1.06
1426	NYSE	MSC	Mon, Oct 2, 2017	1.05	1.06	1.03	1.04
1425	NYSE	MSC	Fri, Sep 29, 2017	1.04	1.05	1.01	1.02
1424	NYSE	MSC	Thu, Sep 28, 2017	1.05	1.06	1.01	1.05
1423	NYSE	MSC	Wed, Sep 27, 2017	1.05	1.06	1.00	1.03
1422	NYSE	MSC	Tue, Sep 26, 2017	1.03	1.06	1.00	1.02
1421	NYSE	MSC	Mon, Sep 25, 2017	1.05	1.05	1.02	1.03
1420	NYSE	MSC	Fri, Sep 22, 2017	1.04	1.05	1.00	1.05
1419	NYSE	MSC	Thu, Sep 21, 2017	1.02	1.04	0.94	1.03
1418	NYSE	MSC	Wed, Sep 20, 2017	1.01	1.03	0.99	1.02
1417	NYSE	MSC	Tue, Sep 19, 2017	1.02	1.03	0.93	1.01
1416	NYSE	MSC	Mon, Sep 18, 2017	0.91	1.02	0.91	1.02
1415	NYSE	MSC	Fri, Sep 15, 2017	0.92	1.00	0.86	0.97
1414	NYSE	MSC	Thu, Sep 14, 2017	0.92	0.95	0.90	0.91
1413	NYSE	MSC	Wed, Sep 13, 2017	0.90	0.92	0.90	0.91
1412	NYSE	MSC	Tue, Sep 12, 2017	0.92	0.95	0.88	0.88
1411	NYSE	MSC	Mon, Sep 11, 2017	0.89	0.92	0.89	0.90
1410	NYSE	MSC	Fri, Sep 8, 2017	0.91	0.92	0.88	0.90
1409	NYSE	MSC	Thu, Sep 7, 2017	0.89	0.90	0.86	0.90
1408	NYSE	MSC	Wed, Sep 6, 2017	0.87	0.88	0.86	0.87
1407	NYSE	MSC	Tue, Sep 5, 2017	0.87	0.89	0.86	0.86
1406	NYSE	MSC	Fri, Sep 1, 2017	0.87	0.87	0.86	0.87
1405	NYSE	MSC	Thu, Aug 31, 2017	0.90	0.90	0.86	0.86
1404	NYSE	MSC	Wed, Aug 30, 2017	0.91	0.91	0.86	0.89
1403	NYSE	MSC	Tue, Aug 29, 2017	0.88	0.90	0.86	0.87
1402	NYSE	MSC	Mon, Aug 28, 2017	0.89	0.91	0.86	0.87
1401	NYSE	MSC	Fri, Aug 25, 2017	0.87	0.92	0.87	0.90
1400	NYSE	MSC	Thu, Aug 24, 2017	0.87	0.89	0.86	0.89
1399	NYSE	MSC	Wed, Aug 23, 2017	0.86	0.90	0.86	0.87
1398	NYSE	MSC	Tue, Aug 22, 2017	0.89	0.89	0.86	0.86
1397	NYSE	MSC	Mon, Aug 21, 2017	0.90	0.95	0.86	0.87
1396	NYSE	MSC	Fri, Aug 18, 2017	0.89	0.93	0.89	0.93
1395	NYSE	MSC	Thu, Aug 17, 2017	0.90	0.93	0.90	0.91
1394	NYSE	MSC	Wed, Aug 16, 2017	0.92	0.95	0.90	0.92
1393	NYSE	MSC	Tue, Aug 15, 2017	0.88	0.91	0.88	0.91
1392	NYSE	MSC	Mon, Aug 14, 2017	0.92	0.92	0.88	0.92
1391	NYSE	MSC	Fri, Aug 11, 2017	0.91	0.94	0.88	0.92
1390	NYSE	MSC	Thu, Aug 10, 2017	0.92	0.95	0.91	0.93
1389	NYSE	MSC	Wed, Aug 9, 2017	0.98	1.00	0.92	0.92
1388	NYSE	MSC	Tue, Aug 8, 2017	0.94	1.00	0.93	0.94
1387	NYSE	MSC	Mon, Aug 7, 2017	0.94	0.96	0.92	0.96
1386	NYSE	MSC	Fri, Aug 4, 2017	0.92	0.96	0.90	0.95
1385	NYSE	MSC	Thu, Aug 3, 2017	0.93	0.95	0.93	0.95
1384	NYSE	MSC	Wed, Aug 2, 2017	0.92	0.95	0.92	0.94
1383	NYSE	MSC	Tue, Aug 1, 2017	0.94	0.96	0.92	0.93
1382	NYSE	MSC	Mon, Jul 31, 2017	0.94	0.96	0.93	0.93
1381	NYSE	MSC	Fri, Jul 28, 2017	0.98	0.98	0.94	0.95
1380	NYSE	MSC	Thu, Jul 27, 2017	0.98	0.98	0.93	0.95
1379	NYSE	MSC	Wed, Jul 26, 2017	0.95	0.98	0.93	0.98
1378	NYSE	MSC	Tue, Jul 25, 2017	0.98	1.01	0.96	0.96
1377	NYSE	MSC	Mon, Jul 24, 2017	0.99	1.01	0.97	0.98
1376	NYSE	MSC	Fri, Jul 21, 2017	0.96	1.00	0.96	0.96
1375	NYSE	MSC	Thu, Jul 20, 2017	0.93	0.97	0.93	0.97
1374	NYSE	MSC	Wed, Jul 19, 2017	0.99	0.99	0.93	0.94
1373	NYSE	MSC	Tue, Jul 18, 2017	0.95	0.95	0.92	0.95
1372	NYSE	MSC	Mon, Jul 17, 2017	0.99	0.99	0.95	0.97
1371	NYSE	MSC	Fri, Jul 14, 2017	0.91	0.99	0.91	0.95
1370	NYSE	MSC	Thu, Jul 13, 2017	0.91	0.97	0.91	0.92
1369	NYSE	MSC	Wed, Jul 12, 2017	1.00	1.00	0.90	0.95
1368	NYSE	MSC	Tue, Jul 11, 2017	0.95	1.02	0.95	0.96
1367	NYSE	MSC	Mon, Jul 10, 2017	0.95	0.97	0.95	0.97
1366	NYSE	MSC	Fri, Jul 7, 2017	0.97	0.97	0.93	0.96
1365	NYSE	MSC	Thu, Jul 6, 2017	0.96	0.97	0.95	0.97
1364	NYSE	MSC	Wed, Jul 5, 2017	0.99	0.99	0.95	0.97
1363	NYSE	MSC	Mon, Jul 3, 2017	0.95	0.97	0.95	0.97
1362	NYSE	MSC	Fri, Jun 30, 2017	0.95	0.99	0.89	0.90
1361	NYSE	MSC	Thu, Jun 29, 2017	0.91	0.98	0.91	0.96
1360	NYSE	MSC	Wed, Jun 28, 2017	0.90	0.97	0.90	0.97
1359	NYSE	MSC	Tue, Jun 27, 2017	0.93	0.98	0.90	0.91
1358	NYSE	MSC	Mon, Jun 26, 2017	0.92	0.97	0.92	0.95
1357	NYSE	MSC	Fri, Jun 23, 2017	0.98	0.99	0.88	0.95
1356	NYSE	MSC	Thu, Jun 22, 2017	0.88	0.98	0.88	0.97
1355	NYSE	MSC	Wed, Jun 21, 2017	0.87	0.89	0.86	0.88
1354	NYSE	MSC	Tue, Jun 20, 2017	0.91	0.91	0.86	0.86
1353	NYSE	MSC	Mon, Jun 19, 2017	0.96	0.96	0.88	0.89
1352	NYSE	MSC	Fri, Jun 16, 2017	0.88	0.96	0.88	0.96
1351	NYSE	MSC	Thu, Jun 15, 2017	0.89	0.90	0.88	0.88
1350	NYSE	MSC	Wed, Jun 14, 2017	0.94	0.94	0.89	0.89
1349	NYSE	MSC	Tue, Jun 13, 2017	0.91	0.91	0.89	0.90
1348	NYSE	MSC	Mon, Jun 12, 2017	0.93	0.94	0.90	0.91
1347	NYSE	MSC	Fri, Jun 9, 2017	0.92	0.92	0.90	0.90
1346	NYSE	MSC	Thu, Jun 8, 2017	1.04	1.04	0.91	0.93
1345	NYSE	MSC	Wed, Jun 7, 2017	0.98	0.98	0.98	0.98
1344	NYSE	MSC	Tue, Jun 6, 2017	0.98	0.98	0.96	0.98
1343	NYSE	MSC	Mon, Jun 5, 2017	0.96	0.98	0.93	0.98
1342	NYSE	MSC	Fri, Jun 2, 2017	0.92	0.97	0.92	0.94
1341	NYSE	MSC	Thu, Jun 1, 2017	0.91	0.95	0.89	0.94
1340	NYSE	MSC	Wed, May 31, 2017	0.90	0.91	0.89	0.91
1339	NYSE	MSC	Tue, May 30, 2017	0.90	0.91	0.89	0.89
1338	NYSE	MSC	Fri, May 26, 2017	0.92	0.92	0.88	0.90
1337	NYSE	MSC	Thu, May 25, 2017	0.85	0.90	0.85	0.88
1336	NYSE	MSC	Wed, May 24, 2017	0.85	0.87	0.85	0.87
1335	NYSE	MSC	Tue, May 23, 2017	0.85	0.90	0.85	0.85
1334	NYSE	MSC	Mon, May 22, 2017	0.87	0.89	0.85	0.85
1333	NYSE	MSC	Fri, May 19, 2017	0.86	0.89	0.85	0.87
1332	NYSE	MSC	Thu, May 18, 2017	0.87	0.89	0.85	0.85
1331	NYSE	MSC	Wed, May 17, 2017	0.85	0.86	0.85	0.85
1330	NYSE	MSC	Tue, May 16, 2017	0.87	0.87	0.85	0.85
1329	NYSE	MSC	Mon, May 15, 2017	0.90	0.90	0.85	0.87
1328	NYSE	MSC	Fri, May 12, 2017	0.85	0.89	0.85	0.85
1327	NYSE	MSC	Thu, May 11, 2017	0.85	0.86	0.85	0.85
1326	NYSE	MSC	Wed, May 10, 2017	0.85	0.86	0.85	0.85
1325	NYSE	MSC	Tue, May 9, 2017	0.85	0.87	0.85	0.85
1324	NYSE	MSC	Mon, May 8, 2017	0.81	0.97	0.81	0.85
1323	NYSE	MSC	Fri, May 5, 2017	0.82	0.84	0.80	0.81
1322	NYSE	MSC	Thu, May 4, 2017	0.85	0.85	0.80	0.81
1321	NYSE	MSC	Wed, May 3, 2017	0.80	0.82	0.80	0.81
1320	NYSE	MSC	Tue, May 2, 2017	0.83	0.83	0.80	0.80
1319	NYSE	MSC	Mon, May 1, 2017	0.80	0.83	0.80	0.80
1318	NYSE	MSC	Fri, Apr 28, 2017	0.84	0.84	0.80	0.81
1317	NYSE	MSC	Thu, Apr 27, 2017	0.81	0.82	0.80	0.80
1316	NYSE	MSC	Wed, Apr 26, 2017	0.84	0.84	0.84	0.84
1315	NYSE	MSC	Tue, Apr 25, 2017	0.85	0.86	0.82	0.83
1314	NYSE	MSC	Mon, Apr 24, 2017	0.85	0.86	0.80	0.80
1313	NYSE	MSC	Fri, Apr 21, 2017	0.85	0.89	0.80	0.80
1312	NYSE	MSC	Thu, Apr 20, 2017	0.80	0.85	0.80	0.80
1311	NYSE	MSC	Wed, Apr 19, 2017	0.85	0.85	0.80	0.80
1310	NYSE	MSC	Tue, Apr 18, 2017	0.92	0.92	0.82	0.83
1309	NYSE	MSC	Mon, Apr 17, 2017	0.95	0.95	0.82	0.83
1308	NYSE	MSC	Thu, Apr 13, 2017	0.82	0.89	0.81	0.88
1307	NYSE	MSC	Wed, Apr 12, 2017	0.84	0.85	0.81	0.85
1306	NYSE	MSC	Tue, Apr 11, 2017	0.84	0.85	0.80	0.80
1305	NYSE	MSC	Mon, Apr 10, 2017	0.85	0.91	0.80	0.84
1304	NYSE	MSC	Fri, Apr 7, 2017	0.91	0.91	0.85	0.86
1303	NYSE	MSC	Thu, Apr 6, 2017	0.90	0.95	0.85	0.85
1302	NYSE	MSC	Wed, Apr 5, 2017	0.91	0.93	0.90	0.90
1301	NYSE	MSC	Tue, Apr 4, 2017	0.96	0.96	0.91	0.91
1300	NYSE	MSC	Mon, Apr 3, 2017	0.93	0.97	0.91	0.91
1299	NYSE	MSC	Fri, Mar 31, 2017	0.97	0.99	0.92	0.93
1298	NYSE	MSC	Thu, Mar 30, 2017	0.98	0.99	0.96	0.97
1297	NYSE	MSC	Wed, Mar 29, 2017	0.98	0.98	0.98	0.98
1296	NYSE	MSC	Tue, Mar 28, 2017	0.98	0.98	0.96	0.96
1295	NYSE	MSC	Mon, Mar 27, 2017	0.95	0.99	0.95	0.96
1294	NYSE	MSC	Fri, Mar 24, 2017	0.91	0.98	0.91	0.95
1293	NYSE	MSC	Thu, Mar 23, 2017	0.91	0.98	0.91	0.96
1292	NYSE	MSC	Wed, Mar 22, 2017	0.94	0.94	0.91	0.92
1291	NYSE	MSC	Tue, Mar 21, 2017	0.97	0.97	0.91	0.95
1290	NYSE	MSC	Mon, Mar 20, 2017	0.99	0.99	0.97	0.97
1289	NYSE	MSC	Fri, Mar 17, 2017	1.00	1.05	0.90	0.98
1288	NYSE	MSC	Thu, Mar 16, 2017	1.05	1.06	1.00	1.00
1287	NYSE	MSC	Wed, Mar 15, 2017	1.03	1.03	0.98	0.98
1286	NYSE	MSC	Tue, Mar 14, 2017	1.02	1.04	1.01	1.02
1285	NYSE	MSC	Mon, Mar 13, 2017	1.06	1.07	1.05	1.05
1284	NYSE	MSC	Fri, Mar 10, 2017	1.02	1.07	1.02	1.04
1283	NYSE	MSC	Thu, Mar 9, 2017	1.02	1.03	1.02	1.02
1282	NYSE	MSC	Wed, Mar 8, 2017	1.02	1.03	1.02	1.02
1281	NYSE	MSC	Tue, Mar 7, 2017	1.03	1.04	1.02	1.02
1280	NYSE	MSC	Mon, Mar 6, 2017	1.09	1.09	1.02	1.03
1279	NYSE	MSC	Fri, Mar 3, 2017	1.07	1.08	1.03	1.05
1278	NYSE	MSC	Thu, Mar 2, 2017	1.04	1.07	1.04	1.07
1277	NYSE	MSC	Wed, Mar 1, 2017	1.02	1.08	1.02	1.06
1276	NYSE	MSC	Tue, Feb 28, 2017	1.02	1.06	1.02	1.03
1275	NYSE	MSC	Mon, Feb 27, 2017	1.07	1.07	1.03	1.05
1274	NYSE	MSC	Fri, Feb 24, 2017	1.05	1.09	1.02	1.05
1273	NYSE	MSC	Thu, Feb 23, 2017	1.11	1.17	1.03	1.06
1272	NYSE	MSC	Wed, Feb 22, 2017	1.08	1.10	1.02	1.07
1271	NYSE	MSC	Tue, Feb 21, 2017	1.14	1.15	1.08	1.09
1270	NYSE	MSC	Fri, Feb 17, 2017	1.11	1.12	1.05	1.12
1269	NYSE	MSC	Thu, Feb 16, 2017	1.10	1.11	1.07	1.08
1268	NYSE	MSC	Wed, Feb 15, 2017	1.13	1.14	1.07	1.08
1267	NYSE	MSC	Tue, Feb 14, 2017	1.14	1.15	1.07	1.09
1266	NYSE	MSC	Mon, Feb 13, 2017	1.15	1.16	1.07	1.15
1265	NYSE	MSC	Fri, Feb 10, 2017	1.05	1.13	1.01	1.11
1264	NYSE	MSC	Thu, Feb 9, 2017	1.06	1.09	1.01	1.04
1263	NYSE	MSC	Wed, Feb 8, 2017	1.07	1.10	1.03	1.03
1262	NYSE	MSC	Tue, Feb 7, 2017	1.16	1.18	1.06	1.06
1261	NYSE	MSC	Mon, Feb 6, 2017	1.10	1.18	1.10	1.14
1260	NYSE	MSC	Fri, Feb 3, 2017	1.09	1.13	1.07	1.10
1259	NYSE	MSC	Thu, Feb 2, 2017	1.09	1.10	1.06	1.10
1258	NYSE	MSC	Wed, Feb 1, 2017	1.10	1.13	1.06	1.10
1257	NYSE	MSC	Tue, Jan 31, 2017	1.08	1.10	1.08	1.08
1256	NYSE	MSC	Mon, Jan 30, 2017	1.09	1.13	1.08	1.10
1255	NYSE	MSC	Fri, Jan 27, 2017	1.06	1.11	1.06	1.11
1254	NYSE	MSC	Thu, Jan 26, 2017	1.07	1.12	1.07	1.09
1253	NYSE	MSC	Wed, Jan 25, 2017	1.05	1.13	1.05	1.11
1252	NYSE	MSC	Tue, Jan 24, 2017	1.00	1.14	0.98	1.07
1251	NYSE	MSC	Mon, Jan 23, 2017	1.13	1.15	1.05	1.07
1250	NYSE	MSC	Fri, Jan 20, 2017	1.08	1.15	1.05	1.13
1249	NYSE	MSC	Thu, Jan 19, 2017	1.18	1.18	1.09	1.13
1248	NYSE	MSC	Wed, Jan 18, 2017	1.06	1.19	1.05	1.14
1247	NYSE	MSC	Tue, Jan 17, 2017	1.07	1.11	1.05	1.08
1246	NYSE	MSC	Fri, Jan 13, 2017	1.06	1.06	1.05	1.06
1245	NYSE	MSC	Thu, Jan 12, 2017	1.04	1.07	1.04	1.05
1244	NYSE	MSC	Wed, Jan 11, 2017	1.05	1.10	1.04	1.05
1243	NYSE	MSC	Tue, Jan 10, 2017	1.04	1.06	0.97	1.06
1242	NYSE	MSC	Mon, Jan 9, 2017	1.05	1.05	1.01	1.02
1241	NYSE	MSC	Fri, Jan 6, 2017	1.04	1.05	0.96	1.00
1240	NYSE	MSC	Thu, Jan 5, 2017	0.93	1.00	0.93	0.98
1239	NYSE	MSC	Wed, Jan 4, 2017	1.02	1.04	0.96	0.98
1238	NYSE	MSC	Tue, Jan 3, 2017	1.00	1.00	0.95	0.98
1237	NYSE	MSC	Fri, Dec 30, 2016	1.03	1.03	0.95	0.95
1236	NYSE	MSC	Thu, Dec 29, 2016	0.98	1.03	0.98	0.99
1235	NYSE	MSC	Wed, Dec 28, 2016	1.00	1.01	0.98	0.98
1234	NYSE	MSC	Tue, Dec 27, 2016	1.03	1.07	0.98	0.98
1233	NYSE	MSC	Fri, Dec 23, 2016	1.03	1.07	0.98	1.02
1232	NYSE	MSC	Thu, Dec 22, 2016	1.05	1.07	0.98	1.02
1231	NYSE	MSC	Wed, Dec 21, 2016	1.10	1.11	1.02	1.03
1230	NYSE	MSC	Tue, Dec 20, 2016	1.20	1.20	1.10	1.10
1229	NYSE	MSC	Mon, Dec 19, 2016	0.98	1.18	0.98	1.15
1228	NYSE	MSC	Fri, Dec 16, 2016	1.03	1.08	1.00	1.08
1227	NYSE	MSC	Thu, Dec 15, 2016	1.00	1.02	0.95	1.01
1226	NYSE	MSC	Wed, Dec 14, 2016	1.01	1.01	0.95	0.99
1225	NYSE	MSC	Tue, Dec 13, 2016	1.05	1.05	0.98	1.01
1224	NYSE	MSC	Mon, Dec 12, 2016	1.05	1.05	1.00	1.00
1223	NYSE	MSC	Fri, Dec 9, 2016	1.02	1.05	1.01	1.01
1222	NYSE	MSC	Thu, Dec 8, 2016	1.00	1.06	1.00	1.01
1221	NYSE	MSC	Wed, Dec 7, 2016	1.10	1.10	1.02	1.04
1220	NYSE	MSC	Tue, Dec 6, 2016	0.97	1.04	0.97	1.00
1219	NYSE	MSC	Mon, Dec 5, 2016	0.98	1.02	0.94	0.96
1218	NYSE	MSC	Fri, Dec 2, 2016	1.04	1.04	0.97	0.98
1217	NYSE	MSC	Thu, Dec 1, 2016	1.04	1.04	0.98	0.98
1216	NYSE	MSC	Wed, Nov 30, 2016	1.01	1.02	1.01	1.02
1215	NYSE	MSC	Tue, Nov 29, 2016	1.01	1.02	1.00	1.01
1214	NYSE	MSC	Mon, Nov 28, 2016	1.04	1.04	0.98	1.00
1213	NYSE	MSC	Fri, Nov 25, 2016	1.03	1.05	1.03	1.04
1212	NYSE	MSC	Wed, Nov 23, 2016	1.02	1.03	1.01	1.03
1211	NYSE	MSC	Tue, Nov 22, 2016	1.06	1.08	0.97	1.00
1210	NYSE	MSC	Mon, Nov 21, 2016	1.08	1.08	1.03	1.05
1209	NYSE	MSC	Fri, Nov 18, 2016	1.00	1.07	1.00	1.05
1208	NYSE	MSC	Thu, Nov 17, 2016	1.04	1.04	1.00	1.01
1207	NYSE	MSC	Wed, Nov 16, 2016	1.05	1.05	1.02	1.04
1206	NYSE	MSC	Tue, Nov 15, 2016	0.88	1.05	0.84	1.05
1205	NYSE	MSC	Mon, Nov 14, 2016	0.88	0.88	0.85	0.88
1204	NYSE	MSC	Fri, Nov 11, 2016	0.81	0.89	0.80	0.87
1203	NYSE	MSC	Thu, Nov 10, 2016	0.79	0.85	0.79	0.83
1202	NYSE	MSC	Wed, Nov 9, 2016	0.83	0.83	0.78	0.81
1201	NYSE	MSC	Tue, Nov 8, 2016	0.88	0.88	0.82	0.84
1200	NYSE	MSC	Mon, Nov 7, 2016	0.85	0.92	0.82	0.89
1199	NYSE	MSC	Fri, Nov 4, 2016	0.90	0.90	0.80	0.86
1198	NYSE	MSC	Thu, Nov 3, 2016	0.92	0.93	0.87	0.90
1197	NYSE	MSC	Wed, Nov 2, 2016	0.94	0.98	0.94	0.95
1196	NYSE	MSC	Tue, Nov 1, 2016	1.00	1.00	0.92	0.97
1195	NYSE	MSC	Mon, Oct 31, 2016	1.00	1.01	0.97	0.98
1194	NYSE	MSC	Fri, Oct 28, 2016	0.96	1.00	0.96	1.00
1193	NYSE	MSC	Thu, Oct 27, 2016	0.99	1.01	0.96	0.97
1192	NYSE	MSC	Wed, Oct 26, 2016	1.00	1.01	0.96	1.00
1191	NYSE	MSC	Tue, Oct 25, 2016	0.97	1.00	0.96	0.96
1190	NYSE	MSC	Mon, Oct 24, 2016	0.96	1.01	0.96	0.98
1189	NYSE	MSC	Fri, Oct 21, 2016	0.96	1.01	0.96	0.98
1188	NYSE	MSC	Thu, Oct 20, 2016	0.98	1.01	0.96	0.98
1187	NYSE	MSC	Wed, Oct 19, 2016	1.01	1.02	0.98	1.00
1186	NYSE	MSC	Tue, Oct 18, 2016	0.96	1.02	0.96	1.01
1185	NYSE	MSC	Mon, Oct 17, 2016	1.00	1.02	0.96	0.96
1184	NYSE	MSC	Fri, Oct 14, 2016	0.95	1.01	0.95	0.99
1183	NYSE	MSC	Thu, Oct 13, 2016	0.95	1.00	0.95	0.96
1182	NYSE	MSC	Wed, Oct 12, 2016	0.98	1.01	0.97	0.99
1181	NYSE	MSC	Tue, Oct 11, 2016	0.99	1.00	0.98	0.98
1180	NYSE	MSC	Mon, Oct 10, 2016	0.99	0.99	0.98	0.98
1179	NYSE	MSC	Fri, Oct 7, 2016	1.00	1.00	0.98	0.99
1178	NYSE	MSC	Thu, Oct 6, 2016	1.00	1.01	0.99	0.99
1177	NYSE	MSC	Wed, Oct 5, 2016	0.95	1.02	0.94	0.99
1176	NYSE	MSC	Tue, Oct 4, 2016	0.96	0.99	0.94	0.97
1175	NYSE	MSC	Mon, Oct 3, 2016	0.98	1.04	0.93	0.94
1174	NYSE	MSC	Fri, Sep 30, 2016	1.00	1.03	0.98	0.99
1173	NYSE	MSC	Thu, Sep 29, 2016	1.02	1.02	0.99	0.99
1172	NYSE	MSC	Wed, Sep 28, 2016	1.01	1.02	0.99	0.99
1171	NYSE	MSC	Tue, Sep 27, 2016	1.03	1.03	0.99	1.01
1170	NYSE	MSC	Mon, Sep 26, 2016	1.03	1.03	0.99	0.99
1169	NYSE	MSC	Fri, Sep 23, 2016	1.08	1.08	0.99	1.00
1168	NYSE	MSC	Thu, Sep 22, 2016	1.00	1.07	0.99	1.04
1167	NYSE	MSC	Wed, Sep 21, 2016	1.00	1.06	0.99	0.99
1166	NYSE	MSC	Tue, Sep 20, 2016	1.04	1.05	1.00	1.01
1165	NYSE	MSC	Mon, Sep 19, 2016	1.10	1.10	1.01	1.03
1164	NYSE	MSC	Fri, Sep 16, 2016	1.00	1.10	1.00	1.09
1163	NYSE	MSC	Thu, Sep 15, 2016	1.00	1.04	1.00	1.00
1162	NYSE	MSC	Wed, Sep 14, 2016	0.99	1.04	0.99	1.02
1161	NYSE	MSC	Tue, Sep 13, 2016	0.98	1.01	0.98	1.00
1160	NYSE	MSC	Mon, Sep 12, 2016	1.10	1.10	0.98	1.00
1159	NYSE	MSC	Fri, Sep 9, 2016	1.03	1.09	1.00	1.01
1158	NYSE	MSC	Thu, Sep 8, 2016	1.04	1.08	1.02	1.02
1157	NYSE	MSC	Wed, Sep 7, 2016	1.10	1.10	1.03	1.03
1156	NYSE	MSC	Tue, Sep 6, 2016	1.08	1.13	1.05	1.09
1155	NYSE	MSC	Fri, Sep 2, 2016	1.13	1.17	1.10	1.10
1154	NYSE	MSC	Thu, Sep 1, 2016	1.16	1.18	1.11	1.11
1153	NYSE	MSC	Wed, Aug 31, 2016	1.16	1.18	1.15	1.17
1152	NYSE	MSC	Tue, Aug 30, 2016	1.16	1.18	1.15	1.16
1151	NYSE	MSC	Mon, Aug 29, 2016	1.16	1.19	1.15	1.15
1150	NYSE	MSC	Fri, Aug 26, 2016	1.17	1.18	1.15	1.15
1149	NYSE	MSC	Thu, Aug 25, 2016	1.20	1.20	1.17	1.18
1148	NYSE	MSC	Wed, Aug 24, 2016	1.20	1.21	1.16	1.16
1147	NYSE	MSC	Tue, Aug 23, 2016	1.17	1.21	1.16	1.17
1146	NYSE	MSC	Mon, Aug 22, 2016	1.18	1.21	1.14	1.21
1145	NYSE	MSC	Fri, Aug 19, 2016	1.16	1.18	1.16	1.17
1144	NYSE	MSC	Thu, Aug 18, 2016	1.18	1.20	1.16	1.17
1143	NYSE	MSC	Wed, Aug 17, 2016	1.13	1.22	1.13	1.20
1142	NYSE	MSC	Tue, Aug 16, 2016	1.19	1.19	1.13	1.15
1141	NYSE	MSC	Mon, Aug 15, 2016	1.24	1.27	1.19	1.19
1140	NYSE	MSC	Fri, Aug 12, 2016	1.26	1.29	1.13	1.27
1139	NYSE	MSC	Thu, Aug 11, 2016	1.25	1.30	1.18	1.26
1138	NYSE	MSC	Wed, Aug 10, 2016	1.15	1.28	1.07	1.25
1137	NYSE	MSC	Tue, Aug 9, 2016	0.96	1.15	0.96	1.14
1136	NYSE	MSC	Mon, Aug 8, 2016	1.04	1.05	0.96	0.96
1135	NYSE	MSC	Fri, Aug 5, 2016	1.35	1.36	0.90	1.00
1134	NYSE	MSC	Thu, Aug 4, 2016	1.44	1.44	1.35	1.35
1133	NYSE	MSC	Wed, Aug 3, 2016	1.42	1.44	1.40	1.42
1132	NYSE	MSC	Tue, Aug 2, 2016	1.47	1.47	1.37	1.42
1131	NYSE	MSC	Mon, Aug 1, 2016	1.44	1.47	1.42	1.42
1130	NYSE	MSC	Fri, Jul 29, 2016	1.46	1.47	1.42	1.42
1129	NYSE	MSC	Thu, Jul 28, 2016	1.42	1.48	1.42	1.45
1128	NYSE	MSC	Wed, Jul 27, 2016	1.47	1.49	1.42	1.42
1127	NYSE	MSC	Tue, Jul 26, 2016	1.46	1.49	1.42	1.44
1126	NYSE	MSC	Mon, Jul 25, 2016	1.49	1.53	1.48	1.49
1125	NYSE	MSC	Fri, Jul 22, 2016	1.47	1.48	1.43	1.48
1124	NYSE	MSC	Thu, Jul 21, 2016	1.49	1.50	1.41	1.45
1123	NYSE	MSC	Wed, Jul 20, 2016	1.45	1.50	1.45	1.48
1122	NYSE	MSC	Tue, Jul 19, 2016	1.51	1.54	1.45	1.45
1121	NYSE	MSC	Mon, Jul 18, 2016	1.49	1.53	1.47	1.50
1120	NYSE	MSC	Fri, Jul 15, 2016	1.53	1.54	1.46	1.47
1119	NYSE	MSC	Thu, Jul 14, 2016	1.48	1.54	1.45	1.52
1118	NYSE	MSC	Wed, Jul 13, 2016	1.54	1.54	1.47	1.49
1117	NYSE	MSC	Tue, Jul 12, 2016	1.48	1.53	1.48	1.50
1116	NYSE	MSC	Mon, Jul 11, 2016	1.50	1.55	1.47	1.49
1115	NYSE	MSC	Fri, Jul 8, 2016	1.54	1.54	1.47	1.50
1114	NYSE	MSC	Thu, Jul 7, 2016	1.49	1.54	1.48	1.51
1113	NYSE	MSC	Wed, Jul 6, 2016	1.51	1.54	1.46	1.50
1112	NYSE	MSC	Tue, Jul 5, 2016	1.50	1.54	1.46	1.53
1111	NYSE	MSC	Fri, Jul 1, 2016	1.49	1.55	1.49	1.55
1110	NYSE	MSC	Thu, Jun 30, 2016	1.45	1.56	1.45	1.48
1109	NYSE	MSC	Wed, Jun 29, 2016	1.56	1.56	1.46	1.50
1108	NYSE	MSC	Tue, Jun 28, 2016	1.51	1.53	1.40	1.52
1107	NYSE	MSC	Mon, Jun 27, 2016	1.56	1.56	1.42	1.44
1106	NYSE	MSC	Fri, Jun 24, 2016	1.54	1.56	1.46	1.51
1105	NYSE	MSC	Thu, Jun 23, 2016	1.58	1.62	1.55	1.55
1104	NYSE	MSC	Wed, Jun 22, 2016	1.61	1.64	1.56	1.57
1103	NYSE	MSC	Tue, Jun 21, 2016	1.66	1.68	1.59	1.60
1102	NYSE	MSC	Mon, Jun 20, 2016	1.65	1.69	1.61	1.64
1101	NYSE	MSC	Fri, Jun 17, 2016	1.60	1.70	1.56	1.63
1100	NYSE	MSC	Thu, Jun 16, 2016	1.61	1.62	1.55	1.60
1099	NYSE	MSC	Wed, Jun 15, 2016	1.59	1.71	1.59	1.61
1098	NYSE	MSC	Tue, Jun 14, 2016	1.66	1.67	1.59	1.60
1097	NYSE	MSC	Mon, Jun 13, 2016	1.85	1.85	1.59	1.67
1096	NYSE	MSC	Fri, Jun 10, 2016	1.83	1.85	1.79	1.81
1095	NYSE	MSC	Thu, Jun 9, 2016	1.85	1.91	1.80	1.84
1094	NYSE	MSC	Wed, Jun 8, 2016	1.83	1.96	1.80	1.83
1093	NYSE	MSC	Tue, Jun 7, 2016	1.86	1.88	1.82	1.82
1092	NYSE	MSC	Mon, Jun 6, 2016	1.82	1.89	1.82	1.85
1091	NYSE	MSC	Fri, Jun 3, 2016	1.80	1.82	1.79	1.82
1090	NYSE	MSC	Thu, Jun 2, 2016	1.80	1.83	1.80	1.80
1089	NYSE	MSC	Wed, Jun 1, 2016	1.80	1.83	1.79	1.79
1088	NYSE	MSC	Tue, May 31, 2016	1.80	1.86	1.80	1.80
1087	NYSE	MSC	Fri, May 27, 2016	1.85	1.86	1.80	1.82
1086	NYSE	MSC	Thu, May 26, 2016	1.84	1.86	1.78	1.78
1085	NYSE	MSC	Wed, May 25, 2016	1.83	1.85	1.82	1.85
1084	NYSE	MSC	Tue, May 24, 2016	1.86	1.87	1.83	1.83
1083	NYSE	MSC	Mon, May 23, 2016	1.89	1.94	1.85	1.85
1082	NYSE	MSC	Fri, May 20, 2016	1.87	1.90	1.87	1.87
1081	NYSE	MSC	Thu, May 19, 2016	1.85	1.88	1.82	1.85
1080	NYSE	MSC	Wed, May 18, 2016	1.92	1.92	1.88	1.88
1079	NYSE	MSC	Tue, May 17, 2016	1.94	1.94	1.84	1.94
1078	NYSE	MSC	Mon, May 16, 2016	1.94	1.98	1.90	1.90
1077	NYSE	MSC	Fri, May 13, 2016	2.03	2.03	1.95	1.98
1076	NYSE	MSC	Thu, May 12, 2016	2.03	2.03	1.99	1.99
1075	NYSE	MSC	Wed, May 11, 2016	2.01	2.03	1.99	2.00
1074	NYSE	MSC	Tue, May 10, 2016	2.01	2.04	1.97	1.99
1073	NYSE	MSC	Mon, May 9, 2016	2.03	2.04	1.95	2.00
1072	NYSE	MSC	Fri, May 6, 2016	2.38	2.38	1.96	1.97
1071	NYSE	MSC	Thu, May 5, 2016	2.30	2.38	2.25	2.27
1070	NYSE	MSC	Wed, May 4, 2016	2.43	2.44	2.22	2.26
1069	NYSE	MSC	Tue, May 3, 2016	2.35	2.47	2.32	2.47
1068	NYSE	MSC	Mon, May 2, 2016	2.40	2.49	2.37	2.40
1067	NYSE	MSC	Fri, Apr 29, 2016	2.50	2.51	2.40	2.42
1066	NYSE	MSC	Thu, Apr 28, 2016	2.45	2.52	2.45	2.50
1065	NYSE	MSC	Wed, Apr 27, 2016	2.43	2.52	2.43	2.51
1064	NYSE	MSC	Tue, Apr 26, 2016	2.39	2.51	2.39	2.51
1063	NYSE	MSC	Mon, Apr 25, 2016	2.52	2.52	2.40	2.46
1062	NYSE	MSC	Fri, Apr 22, 2016	2.37	2.49	2.31	2.46
1061	NYSE	MSC	Thu, Apr 21, 2016	2.39	2.50	2.39	2.41
1060	NYSE	MSC	Wed, Apr 20, 2016	2.43	2.57	2.28	2.41
1059	NYSE	MSC	Tue, Apr 19, 2016	2.37	2.48	2.36	2.43
1058	NYSE	MSC	Mon, Apr 18, 2016	2.37	2.44	2.37	2.39
1057	NYSE	MSC	Fri, Apr 15, 2016	2.38	2.46	2.35	2.35
1056	NYSE	MSC	Thu, Apr 14, 2016	2.37	2.42	2.35	2.40
1055	NYSE	MSC	Wed, Apr 13, 2016	2.42	2.42	2.36	2.36
1054	NYSE	MSC	Tue, Apr 12, 2016	2.35	2.40	2.32	2.39
1053	NYSE	MSC	Mon, Apr 11, 2016	2.40	2.41	2.35	2.35
1052	NYSE	MSC	Fri, Apr 8, 2016	2.37	2.40	2.28	2.38
1051	NYSE	MSC	Thu, Apr 7, 2016	2.40	2.47	2.32	2.36
1050	NYSE	MSC	Wed, Apr 6, 2016	2.43	2.46	2.30	2.40
1049	NYSE	MSC	Tue, Apr 5, 2016	2.48	2.48	2.48	2.48
1048	NYSE	MSC	Mon, Apr 4, 2016	2.56	2.56	2.46	2.48
1047	NYSE	MSC	Fri, Apr 1, 2016	2.55	2.62	2.52	2.52
1046	NYSE	MSC	Thu, Mar 31, 2016	2.73	2.73	2.53	2.67
1045	NYSE	MSC	Wed, Mar 30, 2016	2.64	2.70	2.59	2.67
1044	NYSE	MSC	Tue, Mar 29, 2016	2.66	2.74	2.61	2.70
1043	NYSE	MSC	Mon, Mar 28, 2016	2.65	2.70	2.54	2.70
1042	NYSE	MSC	Thu, Mar 24, 2016	2.66	2.66	2.66	2.65
1041	NYSE	MSC	Wed, Mar 23, 2016	2.78	2.78	2.65	2.66
1040	NYSE	MSC	Tue, Mar 22, 2016	2.60	2.80	2.55	2.78
1039	NYSE	MSC	Mon, Mar 21, 2016	2.64	2.79	2.64	2.69
1038	NYSE	MSC	Fri, Mar 18, 2016	2.65	2.84	2.65	2.72
1037	NYSE	MSC	Thu, Mar 17, 2016	2.79	2.85	2.66	2.68
1036	NYSE	MSC	Wed, Mar 16, 2016	2.72	2.86	2.72	2.76
1035	NYSE	MSC	Tue, Mar 15, 2016	2.72	2.72	2.72	2.83
1034	NYSE	MSC	Mon, Mar 14, 2016	2.49	2.80	2.49	2.75
1033	NYSE	MSC	Fri, Mar 11, 2016	2.47	2.47	2.47	2.52
1032	NYSE	MSC	Thu, Mar 10, 2016	2.50	2.50	2.50	2.47
1031	NYSE	MSC	Wed, Mar 9, 2016	2.54	2.59	2.31	2.52
1030	NYSE	MSC	Tue, Mar 8, 2016	2.49	2.58	2.45	2.53
1029	NYSE	MSC	Mon, Mar 7, 2016	2.35	2.59	2.29	2.53
1028	NYSE	MSC	Fri, Mar 4, 2016	2.13	2.36	2.13	2.34
1027	NYSE	MSC	Thu, Mar 3, 2016	2.24	2.24	2.24	2.16
1026	NYSE	MSC	Wed, Mar 2, 2016	2.17	2.25	2.12	2.19
1025	NYSE	MSC	Tue, Mar 1, 2016	2.10	2.24	2.10	2.18
1024	NYSE	MSC	Mon, Feb 29, 2016	2.18	2.23	2.17	2.19
1023	NYSE	MSC	Fri, Feb 26, 2016	2.16	2.20	2.16	2.19
1022	NYSE	MSC	Thu, Feb 25, 2016	2.14	2.20	2.11	2.16
1021	NYSE	MSC	Wed, Feb 24, 2016	2.17	2.20	2.08	2.12
1020	NYSE	MSC	Tue, Feb 23, 2016	2.15	2.22	2.12	2.16
1019	NYSE	MSC	Mon, Feb 22, 2016	2.22	2.23	2.11	2.17
1018	NYSE	MSC	Fri, Feb 19, 2016	2.20	2.23	2.11	2.20
1017	NYSE	MSC	Thu, Feb 18, 2016	2.18	2.20	2.08	2.20
1016	NYSE	MSC	Wed, Feb 17, 2016	2.17	2.18	2.05	2.18
1015	NYSE	MSC	Tue, Feb 16, 2016	2.11	2.18	2.11	2.15
1014	NYSE	MSC	Fri, Feb 12, 2016	2.15	2.16	2.05	2.13
1013	NYSE	MSC	Thu, Feb 11, 2016	2.11	2.15	2.09	2.13
1012	NYSE	MSC	Wed, Feb 10, 2016	2.10	2.16	2.04	2.15
1011	NYSE	MSC	Tue, Feb 9, 2016	2.15	2.26	2.10	2.16
1010	NYSE	MSC	Mon, Feb 8, 2016	2.05	2.23	2.03	2.17
1009	NYSE	MSC	Fri, Feb 5, 2016	1.90	2.10	1.90	2.02
1008	NYSE	MSC	Thu, Feb 4, 2016	1.84	1.87	1.81	1.86
1007	NYSE	MSC	Wed, Feb 3, 2016	1.83	1.87	1.82	1.83
1006	NYSE	MSC	Tue, Feb 2, 2016	1.85	1.88	1.81	1.83
1005	NYSE	MSC	Mon, Feb 1, 2016	1.92	1.92	1.82	1.85
1004	NYSE	MSC	Fri, Jan 29, 2016	1.89	1.98	1.73	1.91
1003	NYSE	MSC	Thu, Jan 28, 2016	1.90	1.91	1.85	1.89
1002	NYSE	MSC	Wed, Jan 27, 2016	1.95	1.95	1.89	1.90
1001	NYSE	MSC	Tue, Jan 26, 2016	1.98	1.98	1.93	1.94
1000	NYSE	MSC	Mon, Jan 25, 2016	2.02	2.02	1.90	1.97
999	NYSE	MSC	Fri, Jan 22, 2016	1.99	2.00	1.90	2.00
998	NYSE	MSC	Thu, Jan 21, 2016	2.00	2.01	1.90	1.99
997	NYSE	MSC	Wed, Jan 20, 2016	2.00	2.01	1.95	2.00
996	NYSE	MSC	Tue, Jan 19, 2016	2.03	2.04	1.99	2.01
995	NYSE	MSC	Fri, Jan 15, 2016	2.09	2.09	2.00	2.03
994	NYSE	MSC	Thu, Jan 14, 2016	2.12	2.14	2.10	2.12
993	NYSE	MSC	Wed, Jan 13, 2016	2.19	2.19	2.08	2.08
992	NYSE	MSC	Tue, Jan 12, 2016	2.20	2.20	2.09	2.12
991	NYSE	MSC	Mon, Jan 11, 2016	2.28	2.28	2.11	2.14
990	NYSE	MSC	Fri, Jan 8, 2016	2.31	2.32	2.25	2.26
989	NYSE	MSC	Thu, Jan 7, 2016	2.22	2.30	2.16	2.28
988	NYSE	MSC	Wed, Jan 6, 2016	2.20	2.20	2.16	2.19
987	NYSE	MSC	Tue, Jan 5, 2016	2.13	2.20	2.13	2.20
986	NYSE	MSC	Mon, Jan 4, 2016	2.24	2.24	2.11	2.16
985	NYSE	MSC	Thu, Dec 31, 2015	2.31	2.35	2.28	2.32
984	NYSE	MSC	Wed, Dec 30, 2015	2.35	2.35	2.25	2.31
983	NYSE	MSC	Tue, Dec 29, 2015	2.07	2.33	2.07	2.30
982	NYSE	MSC	Mon, Dec 28, 2015	2.10	2.15	2.10	2.13
981	NYSE	MSC	Thu, Dec 24, 2015	2.13	2.14	2.06	2.11
980	NYSE	MSC	Wed, Dec 23, 2015	2.13	2.15	2.07	2.13
979	NYSE	MSC	Tue, Dec 22, 2015	2.15	2.18	2.07	2.16
978	NYSE	MSC	Mon, Dec 21, 2015	2.15	2.17	2.12	2.17
977	NYSE	MSC	Fri, Dec 18, 2015	2.14	2.15	2.11	2.15
976	NYSE	MSC	Thu, Dec 17, 2015	2.06	2.19	2.06	2.17
975	NYSE	MSC	Wed, Dec 16, 2015	2.11	2.13	2.09	2.11
974	NYSE	MSC	Tue, Dec 15, 2015	2.04	2.12	2.04	2.10
973	NYSE	MSC	Mon, Dec 14, 2015	2.08	2.16	2.07	2.12
972	NYSE	MSC	Fri, Dec 11, 2015	2.26	2.26	2.13	2.15
971	NYSE	MSC	Thu, Dec 10, 2015	2.13	2.27	2.09	2.26
970	NYSE	MSC	Wed, Dec 9, 2015	2.16	2.16	2.05	2.15
969	NYSE	MSC	Tue, Dec 8, 2015	2.03	2.19	2.03	2.17
968	NYSE	MSC	Mon, Dec 7, 2015	2.18	2.22	2.03	2.06
967	NYSE	MSC	Fri, Dec 4, 2015	2.14	2.27	2.11	2.22
966	NYSE	MSC	Thu, Dec 3, 2015	2.06	2.20	2.03	2.19
965	NYSE	MSC	Wed, Dec 2, 2015	2.14	2.21	2.06	2.08
964	NYSE	MSC	Tue, Dec 1, 2015	2.22	2.27	2.14	2.18
963	NYSE	MSC	Mon, Nov 30, 2015	2.24	2.28	2.13	2.27
962	NYSE	MSC	Fri, Nov 27, 2015	2.21	2.25	2.15	2.15
961	NYSE	MSC	Wed, Nov 25, 2015	2.20	2.25	2.05	2.21
960	NYSE	MSC	Tue, Nov 24, 2015	2.20	2.31	2.05	2.20
959	NYSE	MSC	Mon, Nov 23, 2015	2.17	2.25	2.06	2.19
958	NYSE	MSC	Fri, Nov 20, 2015	2.13	2.25	2.08	2.25
957	NYSE	MSC	Thu, Nov 19, 2015	2.15	2.15	2.05	2.05
956	NYSE	MSC	Wed, Nov 18, 2015	2.06	2.16	2.06	2.14
955	NYSE	MSC	Tue, Nov 17, 2015	2.09	2.10	2.00	2.05
954	NYSE	MSC	Mon, Nov 16, 2015	2.00	2.06	1.99	2.05
953	NYSE	MSC	Fri, Nov 13, 2015	2.00	2.05	2.00	2.04
952	NYSE	MSC	Thu, Nov 12, 2015	2.00	2.00	1.95	1.99
951	NYSE	MSC	Wed, Nov 11, 2015	2.16	2.20	2.01	2.01
950	NYSE	MSC	Tue, Nov 10, 2015	2.15	2.20	2.11	2.20
949	NYSE	MSC	Mon, Nov 9, 2015	2.20	2.21	2.15	2.20
948	NYSE	MSC	Fri, Nov 6, 2015	2.06	2.20	2.00	2.20
947	NYSE	MSC	Thu, Nov 5, 2015	2.19	2.19	2.09	2.11
946	NYSE	MSC	Wed, Nov 4, 2015	2.11	2.18	2.02	2.16
945	NYSE	MSC	Tue, Nov 3, 2015	2.08	2.13	2.04	2.04
944	NYSE	MSC	Mon, Nov 2, 2015	2.01	2.12	1.91	2.05
943	NYSE	MSC	Fri, Oct 30, 2015	2.01	2.10	2.00	2.03
942	NYSE	MSC	Thu, Oct 29, 2015	2.11	2.14	1.93	2.02
941	NYSE	MSC	Wed, Oct 28, 2015	2.17	2.19	1.97	2.15
940	NYSE	MSC	Tue, Oct 27, 2015	2.13	2.19	2.05	2.13
939	NYSE	MSC	Mon, Oct 26, 2015	2.12	2.21	1.91	2.15
938	NYSE	MSC	Fri, Oct 23, 2015	2.04	2.12	1.99	2.07
937	NYSE	MSC	Thu, Oct 22, 2015	1.93	2.05	1.93	2.04
936	NYSE	MSC	Wed, Oct 21, 2015	1.96	1.96	1.93	1.94
935	NYSE	MSC	Tue, Oct 20, 2015	2.04	2.05	1.94	1.96
934	NYSE	MSC	Mon, Oct 19, 2015	2.07	2.07	1.99	1.99
933	NYSE	MSC	Fri, Oct 16, 2015	1.97	2.07	1.97	2.07
932	NYSE	MSC	Thu, Oct 15, 2015	1.90	1.97	1.89	1.95
931	NYSE	MSC	Wed, Oct 14, 2015	1.92	1.97	1.89	1.90
930	NYSE	MSC	Tue, Oct 13, 2015	1.97	1.99	1.87	1.98
929	NYSE	MSC	Mon, Oct 12, 2015	1.95	1.96	1.86	1.95
928	NYSE	MSC	Fri, Oct 9, 2015	1.95	1.99	1.93	1.99
927	NYSE	MSC	Thu, Oct 8, 2015	1.95	1.98	1.86	1.98
926	NYSE	MSC	Wed, Oct 7, 2015	1.79	1.92	1.79	1.86
925	NYSE	MSC	Tue, Oct 6, 2015	1.87	1.87	1.80	1.83
924	NYSE	MSC	Mon, Oct 5, 2015	1.80	1.90	1.80	1.86
923	NYSE	MSC	Fri, Oct 2, 2015	1.87	1.89	1.84	1.89
922	NYSE	MSC	Thu, Oct 1, 2015	1.90	1.90	1.86	1.88
921	NYSE	MSC	Wed, Sep 30, 2015	1.88	1.90	1.87	1.89
920	NYSE	MSC	Tue, Sep 29, 2015	1.90	1.99	1.85	1.86
919	NYSE	MSC	Mon, Sep 28, 2015	1.92	1.94	1.82	1.85
918	NYSE	MSC	Fri, Sep 25, 2015	1.81	1.93	1.80	1.89
917	NYSE	MSC	Thu, Sep 24, 2015	1.84	1.90	1.80	1.88
916	NYSE	MSC	Wed, Sep 23, 2015	1.88	1.88	1.72	1.88
915	NYSE	MSC	Tue, Sep 22, 2015	1.90	1.90	1.84	1.84
914	NYSE	MSC	Mon, Sep 21, 2015	1.97	1.97	1.90	1.92
913	NYSE	MSC	Fri, Sep 18, 2015	2.01	2.07	1.90	1.91
912	NYSE	MSC	Thu, Sep 17, 2015	2.03	2.12	2.03	2.05
911	NYSE	MSC	Wed, Sep 16, 2015	2.05	2.09	2.00	2.08
910	NYSE	MSC	Tue, Sep 15, 2015	2.06	2.06	1.95	1.99
909	NYSE	MSC	Mon, Sep 14, 2015	2.02	2.05	1.94	1.98
908	NYSE	MSC	Fri, Sep 11, 2015	2.08	2.09	2.02	2.02
907	NYSE	MSC	Thu, Sep 10, 2015	2.09	2.10	2.00	2.04
906	NYSE	MSC	Wed, Sep 9, 2015	2.03	2.08	1.93	2.07
905	NYSE	MSC	Tue, Sep 8, 2015	2.04	2.05	1.95	2.00
904	NYSE	MSC	Fri, Sep 4, 2015	1.99	2.00	1.91	1.98
903	NYSE	MSC	Thu, Sep 3, 2015	2.05	2.05	2.01	2.03
902	NYSE	MSC	Wed, Sep 2, 2015	1.99	2.03	1.99	2.00
901	NYSE	MSC	Tue, Sep 1, 2015	2.02	2.09	2.00	2.04
900	NYSE	MSC	Mon, Aug 31, 2015	2.16	2.21	2.02	2.14
899	NYSE	MSC	Fri, Aug 28, 2015	2.09	2.19	2.09	2.13
898	NYSE	MSC	Thu, Aug 27, 2015	1.99	2.10	1.99	2.10
897	NYSE	MSC	Wed, Aug 26, 2015	2.08	2.08	1.91	2.05
896	NYSE	MSC	Tue, Aug 25, 2015	1.99	2.05	1.98	2.02
895	NYSE	MSC	Mon, Aug 24, 2015	1.90	2.05	1.90	1.96
894	NYSE	MSC	Fri, Aug 21, 2015	2.00	2.13	1.91	2.13
893	NYSE	MSC	Thu, Aug 20, 2015	2.00	2.00	1.96	1.98
892	NYSE	MSC	Wed, Aug 19, 2015	2.04	2.08	1.99	1.99
891	NYSE	MSC	Tue, Aug 18, 2015	2.09	2.09	2.07	2.07
890	NYSE	MSC	Mon, Aug 17, 2015	2.08	2.11	2.07	2.08
889	NYSE	MSC	Fri, Aug 14, 2015	1.97	2.04	1.96	2.04
888	NYSE	MSC	Thu, Aug 13, 2015	2.03	2.06	1.98	1.99
887	NYSE	MSC	Wed, Aug 12, 2015	2.17	2.20	2.06	2.06
886	NYSE	MSC	Tue, Aug 11, 2015	2.16	2.25	2.10	2.12
885	NYSE	MSC	Mon, Aug 10, 2015	2.21	2.21	2.10	2.11
884	NYSE	MSC	Fri, Aug 7, 2015	2.25	2.27	2.18	2.18
883	NYSE	MSC	Thu, Aug 6, 2015	2.10	2.33	2.10	2.28
882	NYSE	MSC	Wed, Aug 5, 2015	2.10	2.12	2.10	2.10
881	NYSE	MSC	Tue, Aug 4, 2015	2.10	2.12	2.10	2.10
880	NYSE	MSC	Mon, Aug 3, 2015	2.15	2.16	2.10	2.11
879	NYSE	MSC	Fri, Jul 31, 2015	2.15	2.21	2.15	2.20
878	NYSE	MSC	Thu, Jul 30, 2015	2.15	2.20	2.15	2.16
877	NYSE	MSC	Wed, Jul 29, 2015	2.19	2.22	2.15	2.15
876	NYSE	MSC	Tue, Jul 28, 2015	2.32	2.32	2.17	2.24
875	NYSE	MSC	Mon, Jul 27, 2015	2.15	2.40	2.15	2.22
874	NYSE	MSC	Fri, Jul 24, 2015	2.26	2.27	2.15	2.20
873	NYSE	MSC	Thu, Jul 23, 2015	2.27	2.36	2.12	2.29
872	NYSE	MSC	Wed, Jul 22, 2015	2.21	2.39	2.15	2.29
871	NYSE	MSC	Tue, Jul 21, 2015	2.27	2.40	2.19	2.31
870	NYSE	MSC	Mon, Jul 20, 2015	2.26	2.35	2.18	2.28
869	NYSE	MSC	Fri, Jul 17, 2015	2.26	2.30	2.14	2.25
868	NYSE	MSC	Thu, Jul 16, 2015	2.28	2.30	2.16	2.26
867	NYSE	MSC	Wed, Jul 15, 2015	2.23	2.29	2.10	2.28
866	NYSE	MSC	Tue, Jul 14, 2015	2.31	2.33	2.18	2.20
865	NYSE	MSC	Mon, Jul 13, 2015	2.41	2.44	2.17	2.35
864	NYSE	MSC	Fri, Jul 10, 2015	2.27	2.38	2.18	2.37
863	NYSE	MSC	Thu, Jul 9, 2015	2.18	2.25	2.10	2.25
862	NYSE	MSC	Wed, Jul 8, 2015	2.11	2.22	2.10	2.15
861	NYSE	MSC	Tue, Jul 7, 2015	2.11	2.18	2.10	2.16
860	NYSE	MSC	Mon, Jul 6, 2015	2.10	2.19	2.10	2.10
859	NYSE	MSC	Thu, Jul 2, 2015	2.10	2.19	2.00	2.16
858	NYSE	MSC	Wed, Jul 1, 2015	1.97	2.13	1.92	2.10
857	NYSE	MSC	Tue, Jun 30, 2015	1.93	2.16	1.93	1.97
856	NYSE	MSC	Mon, Jun 29, 2015	2.06	2.07	1.88	1.88
855	NYSE	MSC	Fri, Jun 26, 2015	2.11	2.25	2.04	2.15
854	NYSE	MSC	Thu, Jun 25, 2015	2.02	2.15	1.98	2.13
853	NYSE	MSC	Wed, Jun 24, 2015	1.92	2.02	1.80	1.97
852	NYSE	MSC	Tue, Jun 23, 2015	1.89	1.95	1.89	1.92
851	NYSE	MSC	Mon, Jun 22, 2015	1.96	1.96	1.92	1.92
850	NYSE	MSC	Fri, Jun 19, 2015	1.98	2.03	1.89	1.89
849	NYSE	MSC	Thu, Jun 18, 2015	1.99	2.06	1.99	2.01
848	NYSE	MSC	Wed, Jun 17, 2015	2.04	2.10	2.01	2.01
847	NYSE	MSC	Tue, Jun 16, 2015	2.05	2.12	1.93	2.07
846	NYSE	MSC	Mon, Jun 15, 2015	2.15	2.15	2.05	2.08
845	NYSE	MSC	Fri, Jun 12, 2015	2.17	2.17	2.00	2.15
844	NYSE	MSC	Thu, Jun 11, 2015	2.10	2.17	2.09	2.15
843	NYSE	MSC	Wed, Jun 10, 2015	2.00	2.09	2.00	2.08
842	NYSE	MSC	Tue, Jun 9, 2015	1.90	2.00	1.89	1.99
841	NYSE	MSC	Mon, Jun 8, 2015	1.90	1.94	1.88	1.90
840	NYSE	MSC	Fri, Jun 5, 2015	1.85	1.92	1.85	1.90
839	NYSE	MSC	Thu, Jun 4, 2015	1.90	1.91	1.85	1.88
838	NYSE	MSC	Wed, Jun 3, 2015	1.85	1.93	1.81	1.90
837	NYSE	MSC	Tue, Jun 2, 2015	1.90	1.90	1.85	1.89
836	NYSE	MSC	Mon, Jun 1, 2015	1.90	1.90	1.83	1.90
835	NYSE	MSC	Fri, May 29, 2015	1.85	1.91	1.85	1.90
834	NYSE	MSC	Thu, May 28, 2015	1.80	1.87	1.80	1.82
833	NYSE	MSC	Wed, May 27, 2015	1.85	1.90	1.81	1.82
832	NYSE	MSC	Tue, May 26, 2015	1.90	1.90	1.78	1.84
831	NYSE	MSC	Fri, May 22, 2015	1.88	1.95	1.88	1.92
830	NYSE	MSC	Thu, May 21, 2015	1.80	1.87	1.80	1.83
829	NYSE	MSC	Wed, May 20, 2015	1.85	1.85	1.77	1.79
828	NYSE	MSC	Tue, May 19, 2015	1.86	1.86	1.80	1.82
827	NYSE	MSC	Mon, May 18, 2015	1.84	1.85	1.83	1.84
826	NYSE	MSC	Fri, May 15, 2015	1.89	1.92	1.83	1.86
825	NYSE	MSC	Thu, May 14, 2015	1.78	1.90	1.78	1.86
824	NYSE	MSC	Wed, May 13, 2015	1.80	1.91	1.80	1.90
823	NYSE	MSC	Tue, May 12, 2015	1.75	1.86	1.75	1.82
822	NYSE	MSC	Mon, May 11, 2015	1.76	1.83	1.76	1.83
821	NYSE	MSC	Fri, May 8, 2015	1.67	1.83	1.67	1.81
820	NYSE	MSC	Thu, May 7, 2015	1.69	1.72	1.67	1.69
819	NYSE	MSC	Wed, May 6, 2015	1.72	1.73	1.72	1.72
818	NYSE	MSC	Tue, May 5, 2015	1.65	1.72	1.65	1.70
817	NYSE	MSC	Mon, May 4, 2015	1.67	1.72	1.67	1.68
816	NYSE	MSC	Fri, May 1, 2015	1.76	1.79	1.70	1.70
815	NYSE	MSC	Thu, Apr 30, 2015	1.76	1.81	1.75	1.75
814	NYSE	MSC	Wed, Apr 29, 2015	1.72	1.78	1.72	1.75
813	NYSE	MSC	Tue, Apr 28, 2015	1.69	1.80	1.73	1.74
812	NYSE	MSC	Mon, Apr 27, 2015	1.75	1.79	1.73	1.73
811	NYSE	MSC	Fri, Apr 24, 2015	1.71	1.73	1.71	1.72
810	NYSE	MSC	Thu, Apr 23, 2015	1.74	1.76	1.66	1.71
809	NYSE	MSC	Wed, Apr 22, 2015	1.74	1.74	1.71	1.71
808	NYSE	MSC	Tue, Apr 21, 2015	1.69	1.76	1.68	1.71
807	NYSE	MSC	Mon, Apr 20, 2015	1.70	1.70	1.62	1.69
806	NYSE	MSC	Fri, Apr 17, 2015	1.83	1.77	1.65	1.70
805	NYSE	MSC	Thu, Apr 16, 2015	1.86	1.86	1.81	1.83
804	NYSE	MSC	Wed, Apr 15, 2015	1.81	1.86	1.80	1.82
803	NYSE	MSC	Tue, Apr 14, 2015	1.87	1.87	1.77	1.83
802	NYSE	MSC	Mon, Apr 13, 2015	1.81	1.86	1.70	1.86
801	NYSE	MSC	Fri, Apr 10, 2015	1.77	1.85	1.76	1.84
800	NYSE	MSC	Thu, Apr 9, 2015	1.76	1.77	1.73	1.77
799	NYSE	MSC	Wed, Apr 8, 2015	1.68	1.77	1.69	1.73
798	NYSE	MSC	Tue, Apr 7, 2015	1.66	1.69	1.63	1.69
797	NYSE	MSC	Mon, Apr 6, 2015	1.65	1.69	1.65	1.66
796	NYSE	MSC	Thu, Apr 2, 2015	1.65	1.67	1.64	1.66
795	NYSE	MSC	Wed, Apr 1, 2015	1.65	1.67	1.64	1.65
794	NYSE	MSC	Tue, Mar 31, 2015	1.68	1.68	1.64	1.64
793	NYSE	MSC	Mon, Mar 30, 2015	1.61	1.68	1.60	1.68
792	NYSE	MSC	Fri, Mar 27, 2015	1.61	1.67	1.61	1.67
791	NYSE	MSC	Thu, Mar 26, 2015	1.65	1.65	1.62	1.64
790	NYSE	MSC	Wed, Mar 25, 2015	1.63	1.66	1.61	1.66
789	NYSE	MSC	Tue, Mar 24, 2015	1.65	1.66	1.63	1.63
788	NYSE	MSC	Mon, Mar 23, 2015	1.61	1.67	1.61	1.66
787	NYSE	MSC	Fri, Mar 20, 2015	1.70	1.70	1.61	1.61
786	NYSE	MSC	Thu, Mar 19, 2015	1.60	1.69	1.60	1.68
785	NYSE	MSC	Wed, Mar 18, 2015	1.58	1.70	1.58	1.60
784	NYSE	MSC	Tue, Mar 17, 2015	1.56	1.60	1.55	1.56
783	NYSE	MSC	Mon, Mar 16, 2015	1.67	1.67	1.56	1.59
782	NYSE	MSC	Fri, Mar 13, 2015	1.62	1.67	1.60	1.67
781	NYSE	MSC	Thu, Mar 12, 2015	1.62	1.63	1.60	1.60
780	NYSE	MSC	Wed, Mar 11, 2015	1.60	1.64	1.60	1.60
779	NYSE	MSC	Tue, Mar 10, 2015	1.60	1.65	1.60	1.61
778	NYSE	MSC	Mon, Mar 9, 2015	1.61	1.62	1.60	1.60
777	NYSE	MSC	Fri, Mar 6, 2015	1.66	1.68	1.60	1.64
776	NYSE	MSC	Thu, Mar 5, 2015	1.65	1.69	1.61	1.65
775	NYSE	MSC	Wed, Mar 4, 2015	1.66	1.70	1.61	1.62
774	NYSE	MSC	Tue, Mar 3, 2015	1.76	1.76	1.67	1.70
773	NYSE	MSC	Mon, Mar 2, 2015	1.80	1.80	1.72	1.72
772	NYSE	MSC	Fri, Feb 27, 2015	1.75	1.80	1.72	1.79
771	NYSE	MSC	Thu, Feb 26, 2015	1.71	1.75	1.65	1.73
770	NYSE	MSC	Wed, Feb 25, 2015	1.67	1.74	1.56	1.74
769	NYSE	MSC	Tue, Feb 24, 2015	1.62	1.70	1.62	1.67
768	NYSE	MSC	Mon, Feb 23, 2015	1.69	1.74	1.55	1.65
767	NYSE	MSC	Fri, Feb 20, 2015	1.80	1.82	1.69	1.73
766	NYSE	MSC	Thu, Feb 19, 2015	1.85	1.84	1.72	1.81
765	NYSE	MSC	Wed, Feb 18, 2015	1.80	1.88	1.72	1.85
764	NYSE	MSC	Tue, Feb 17, 2015	1.74	1.77	1.62	1.77
763	NYSE	MSC	Fri, Feb 13, 2015	1.80	1.80	1.61	1.70
762	NYSE	MSC	Thu, Feb 12, 2015	1.80	1.90	1.68	1.90
761	NYSE	MSC	Wed, Feb 11, 2015	1.76	1.80	1.67	1.80
760	NYSE	MSC	Tue, Feb 10, 2015	1.60	1.76	1.58	1.76
759	NYSE	MSC	Mon, Feb 9, 2015	1.64	1.64	1.55	1.63
758	NYSE	MSC	Fri, Feb 6, 2015	1.55	1.66	1.55	1.63
757	NYSE	MSC	Thu, Feb 5, 2015	1.62	1.63	1.57	1.57
756	NYSE	MSC	Wed, Feb 4, 2015	1.65	1.74	1.59	1.59
755	NYSE	MSC	Tue, Feb 3, 2015	1.64	1.65	1.58	1.65
754	NYSE	MSC	Mon, Feb 2, 2015	1.69	1.69	1.60	1.60
753	NYSE	MSC	Fri, Jan 30, 2015	1.64	1.66	1.61	1.63
752	NYSE	MSC	Thu, Jan 29, 2015	1.66	1.72	1.61	1.67
751	NYSE	MSC	Wed, Jan 28, 2015	1.62	1.70	1.62	1.69
750	NYSE	MSC	Tue, Jan 27, 2015	1.64	1.73	1.64	1.70
749	NYSE	MSC	Mon, Jan 26, 2015	1.65	1.71	1.60	1.61
748	NYSE	MSC	Fri, Jan 23, 2015	1.70	1.71	1.65	1.65
747	NYSE	MSC	Thu, Jan 22, 2015	1.74	1.74	1.68	1.71
746	NYSE	MSC	Wed, Jan 21, 2015	1.76	1.76	1.70	1.71
745	NYSE	MSC	Tue, Jan 20, 2015	1.78	1.84	1.75	1.76
744	NYSE	MSC	Fri, Jan 16, 2015	1.77	1.80	1.75	1.75
743	NYSE	MSC	Thu, Jan 15, 2015	1.76	1.88	1.75	1.77
742	NYSE	MSC	Wed, Jan 14, 2015	1.85	1.86	1.75	1.86
741	NYSE	MSC	Tue, Jan 13, 2015	1.78	1.90	1.78	1.85
740	NYSE	MSC	Mon, Jan 12, 2015	1.82	1.90	1.76	1.78
739	NYSE	MSC	Fri, Jan 9, 2015	1.94	1.94	1.79	1.80
738	NYSE	MSC	Thu, Jan 8, 2015	1.96	1.96	1.80	1.81
737	NYSE	MSC	Wed, Jan 7, 2015	1.91	1.92	1.81	1.85
736	NYSE	MSC	Tue, Jan 6, 2015	1.92	1.93	1.85	1.93
735	NYSE	MSC	Mon, Jan 5, 2015	1.93	1.99	1.91	1.93
734	NYSE	MSC	Fri, Jan 2, 2015	1.93	1.96	1.91	1.96
733	NYSE	MSC	Wed, Dec 31, 2014	1.93	1.94	1.91	1.93
732	NYSE	MSC	Tue, Dec 30, 2014	1.99	2.00	1.91	1.93
731	NYSE	MSC	Mon, Dec 29, 2014	1.95	1.97	1.91	1.93
730	NYSE	MSC	Fri, Dec 26, 2014	1.93	2.00	1.91	1.98
729	NYSE	MSC	Wed, Dec 24, 2014	1.91	2.00	1.93	1.98
728	NYSE	MSC	Tue, Dec 23, 2014	1.98	2.00	1.93	2.00
727	NYSE	MSC	Mon, Dec 22, 2014	1.99	2.00	1.95	1.99
726	NYSE	MSC	Fri, Dec 19, 2014	1.95	2.00	1.91	2.00
725	NYSE	MSC	Thu, Dec 18, 2014	1.91	2.09	1.90	2.00
724	NYSE	MSC	Wed, Dec 17, 2014	1.94	1.95	1.91	1.91
723	NYSE	MSC	Tue, Dec 16, 2014	1.92	1.98	1.92	1.97
722	NYSE	MSC	Mon, Dec 15, 2014	1.95	1.99	1.91	1.99
721	NYSE	MSC	Fri, Dec 12, 2014	1.96	1.99	1.91	1.95
720	NYSE	MSC	Thu, Dec 11, 2014	1.97	2.00	1.96	1.97
719	NYSE	MSC	Wed, Dec 10, 2014	1.93	2.00	1.94	1.94
718	NYSE	MSC	Tue, Dec 9, 2014	1.90	2.00	1.90	2.00
717	NYSE	MSC	Mon, Dec 8, 2014	1.89	1.98	1.89	1.94
716	NYSE	MSC	Fri, Dec 5, 2014	1.95	2.03	1.82	1.88
715	NYSE	MSC	Thu, Dec 4, 2014	2.05	2.12	1.91	1.97
714	NYSE	MSC	Wed, Dec 3, 2014	2.03	2.09	2.03	2.05
713	NYSE	MSC	Tue, Dec 2, 2014	2.10	2.12	2.00	2.09
712	NYSE	MSC	Mon, Dec 1, 2014	2.16	2.16	2.08	2.12
711	NYSE	MSC	Fri, Nov 28, 2014	2.29	2.29	2.16	2.16
710	NYSE	MSC	Wed, Nov 26, 2014	2.21	2.32	2.18	2.32
709	NYSE	MSC	Tue, Nov 25, 2014	2.25	2.25	2.20	2.22
708	NYSE	MSC	Mon, Nov 24, 2014	2.25	2.28	2.17	2.28
707	NYSE	MSC	Fri, Nov 21, 2014	2.27	2.28	2.25	2.27
706	NYSE	MSC	Thu, Nov 20, 2014	2.24	2.28	2.23	2.23
705	NYSE	MSC	Wed, Nov 19, 2014	2.28	2.28	2.25	2.28
704	NYSE	MSC	Tue, Nov 18, 2014	2.28	2.31	2.27	2.28
703	NYSE	MSC	Mon, Nov 17, 2014	2.33	2.33	2.23	2.26
702	NYSE	MSC	Fri, Nov 14, 2014	2.15	2.31	2.11	2.30
701	NYSE	MSC	Thu, Nov 13, 2014	2.18	2.18	2.15	2.16
700	NYSE	MSC	Wed, Nov 12, 2014	2.23	2.25	2.17	2.20
699	NYSE	MSC	Tue, Nov 11, 2014	2.22	2.26	2.15	2.18
698	NYSE	MSC	Mon, Nov 10, 2014	2.20	2.26	2.17	2.22
697	NYSE	MSC	Fri, Nov 7, 2014	2.20	2.20	2.18	2.20
696	NYSE	MSC	Thu, Nov 6, 2014	2.23	2.24	2.16	2.18
695	NYSE	MSC	Wed, Nov 5, 2014	2.17	2.17	2.16	2.16
694	NYSE	MSC	Tue, Nov 4, 2014	2.25	2.27	2.18	2.19
693	NYSE	MSC	Mon, Nov 3, 2014	2.32	2.40	2.30	2.30
692	NYSE	MSC	Fri, Oct 31, 2014	2.30	2.42	2.25	2.34
691	NYSE	MSC	Thu, Oct 30, 2014	2.26	2.27	2.15	2.23
690	NYSE	MSC	Wed, Oct 29, 2014	2.26	2.26	2.17	2.17
689	NYSE	MSC	Tue, Oct 28, 2014	1.97	2.30	1.93	2.24
688	NYSE	MSC	Mon, Oct 27, 2014	2.01	2.02	1.93	1.96
687	NYSE	MSC	Fri, Oct 24, 2014	2.07	2.10	1.98	2.01
686	NYSE	MSC	Thu, Oct 23, 2014	2.10	2.10	2.00	2.06
685	NYSE	MSC	Wed, Oct 22, 2014	2.08	2.09	2.01	2.08
684	NYSE	MSC	Tue, Oct 21, 2014	2.08	2.11	1.99	2.10
683	NYSE	MSC	Mon, Oct 20, 2014	2.07	2.12	2.02	2.07
682	NYSE	MSC	Fri, Oct 17, 2014	2.12	2.20	2.06	2.06
681	NYSE	MSC	Thu, Oct 16, 2014	2.11	2.21	2.05	2.14
680	NYSE	MSC	Wed, Oct 15, 2014	2.11	2.15	2.11	2.14
679	NYSE	MSC	Tue, Oct 14, 2014	2.08	2.20	1.97	2.11
678	NYSE	MSC	Mon, Oct 13, 2014	2.28	2.28	2.05	2.07
677	NYSE	MSC	Fri, Oct 10, 2014	2.29	2.29	2.24	2.25
676	NYSE	MSC	Thu, Oct 9, 2014	2.34	2.34	2.28	2.29
675	NYSE	MSC	Wed, Oct 8, 2014	2.30	2.33	2.27	2.31
674	NYSE	MSC	Tue, Oct 7, 2014	2.28	2.32	2.25	2.30
673	NYSE	MSC	Mon, Oct 6, 2014	2.30	2.33	2.28	2.30
672	NYSE	MSC	Fri, Oct 3, 2014	2.35	2.35	2.27	2.31
671	NYSE	MSC	Thu, Oct 2, 2014	2.27	2.34	2.26	2.34
670	NYSE	MSC	Wed, Oct 1, 2014	2.30	2.31	2.27	2.27
669	NYSE	MSC	Tue, Sep 30, 2014	2.37	2.42	2.31	2.32
668	NYSE	MSC	Mon, Sep 29, 2014	2.36	2.36	2.29	2.36
667	NYSE	MSC	Fri, Sep 26, 2014	2.28	2.40	2.25	2.36
666	NYSE	MSC	Thu, Sep 25, 2014	2.26	2.27	2.24	2.26
665	NYSE	MSC	Wed, Sep 24, 2014	2.26	2.27	2.21	2.25
664	NYSE	MSC	Tue, Sep 23, 2014	2.21	2.27	2.21	2.27
663	NYSE	MSC	Mon, Sep 22, 2014	2.20	2.28	2.20	2.24
662	NYSE	MSC	Fri, Sep 19, 2014	2.28	2.29	2.21	2.21
661	NYSE	MSC	Thu, Sep 18, 2014	2.33	2.34	2.26	2.29
660	NYSE	MSC	Wed, Sep 17, 2014	2.27	2.45	2.27	2.35
659	NYSE	MSC	Tue, Sep 16, 2014	2.25	2.31	2.24	2.29
658	NYSE	MSC	Mon, Sep 15, 2014	2.34	2.34	2.22	2.26
657	NYSE	MSC	Fri, Sep 12, 2014	2.38	2.39	2.31	2.34
656	NYSE	MSC	Thu, Sep 11, 2014	2.37	2.43	2.33	2.37
655	NYSE	MSC	Wed, Sep 10, 2014	2.35	2.37	2.33	2.37
654	NYSE	MSC	Tue, Sep 9, 2014	2.42	2.42	2.32	2.35
653	NYSE	MSC	Mon, Sep 8, 2014	2.46	2.47	2.42	2.42
652	NYSE	MSC	Fri, Sep 5, 2014	2.42	2.44	2.33	2.44
651	NYSE	MSC	Thu, Sep 4, 2014	2.35	2.49	2.34	2.42
650	NYSE	MSC	Wed, Sep 3, 2014	2.32	2.40	2.15	2.33
649	NYSE	MSC	Tue, Sep 2, 2014	2.22	2.33	2.21	2.30
648	NYSE	MSC	Fri, Aug 29, 2014	2.22	2.24	2.19	2.22
647	NYSE	MSC	Thu, Aug 28, 2014	2.14	2.21	2.15	2.17
646	NYSE	MSC	Wed, Aug 27, 2014	2.24	2.24	2.15	2.17
645	NYSE	MSC	Tue, Aug 26, 2014	2.22	2.24	2.18	2.20
644	NYSE	MSC	Mon, Aug 25, 2014	2.22	2.34	2.20	2.22
643	NYSE	MSC	Fri, Aug 22, 2014	2.24	2.27	2.18	2.18
642	NYSE	MSC	Thu, Aug 21, 2014	2.19	2.24	2.16	2.23
641	NYSE	MSC	Wed, Aug 20, 2014	2.19	2.28	2.19	2.24
640	NYSE	MSC	Tue, Aug 19, 2014	2.25	2.28	2.22	2.25
639	NYSE	MSC	Mon, Aug 18, 2014	2.30	2.31	2.22	2.24
638	NYSE	MSC	Fri, Aug 15, 2014	2.21	2.32	2.14	2.30
637	NYSE	MSC	Thu, Aug 14, 2014	2.17	2.23	2.13	2.20
636	NYSE	MSC	Wed, Aug 13, 2014	2.18	2.27	2.12	2.19
635	NYSE	MSC	Tue, Aug 12, 2014	2.20	2.25	2.20	2.24
634	NYSE	MSC	Mon, Aug 11, 2014	2.25	2.33	2.16	2.20
633	NYSE	MSC	Fri, Aug 8, 2014	2.25	2.25	2.10	2.22
632	NYSE	MSC	Thu, Aug 7, 2014	2.23	2.29	2.23	2.23
631	NYSE	MSC	Wed, Aug 6, 2014	2.24	2.30	2.23	2.24
630	NYSE	MSC	Tue, Aug 5, 2014	2.27	2.29	2.22	2.23
629	NYSE	MSC	Mon, Aug 4, 2014	2.25	2.32	2.21	2.29
628	NYSE	MSC	Fri, Aug 1, 2014	2.33	2.33	2.22	2.25
627	NYSE	MSC	Thu, Jul 31, 2014	2.30	2.32	2.22	2.23
626	NYSE	MSC	Wed, Jul 30, 2014	2.26	2.33	2.24	2.30
625	NYSE	MSC	Tue, Jul 29, 2014	2.24	2.29	2.23	2.25
624	NYSE	MSC	Mon, Jul 28, 2014	2.26	2.27	2.21	2.21
623	NYSE	MSC	Fri, Jul 25, 2014	2.30	2.31	2.24	2.25
622	NYSE	MSC	Thu, Jul 24, 2014	2.25	2.34	2.25	2.32
621	NYSE	MSC	Wed, Jul 23, 2014	2.35	2.45	2.20	2.25
620	NYSE	MSC	Tue, Jul 22, 2014	2.37	2.45	2.25	2.32
619	NYSE	MSC	Mon, Jul 21, 2014	2.25	2.35	2.24	2.34
618	NYSE	MSC	Fri, Jul 18, 2014	2.30	2.30	2.25	2.26
617	NYSE	MSC	Thu, Jul 17, 2014	2.33	2.34	2.26	2.28
616	NYSE	MSC	Wed, Jul 16, 2014	2.28	2.30	2.25	2.28
615	NYSE	MSC	Tue, Jul 15, 2014	2.29	2.32	2.28	2.28
614	NYSE	MSC	Mon, Jul 14, 2014	2.28	2.44	2.28	2.28
613	NYSE	MSC	Fri, Jul 11, 2014	2.29	2.32	2.28	2.29
612	NYSE	MSC	Thu, Jul 10, 2014	2.28	2.33	2.24	2.28
611	NYSE	MSC	Wed, Jul 9, 2014	2.39	2.46	2.34	2.34
610	NYSE	MSC	Tue, Jul 8, 2014	2.38	2.44	2.27	2.38
609	NYSE	MSC	Mon, Jul 7, 2014	2.60	2.60	2.38	2.39
608	NYSE	MSC	Thu, Jul 3, 2014	2.55	2.61	2.53	2.60
607	NYSE	MSC	Wed, Jul 2, 2014	2.41	2.64	2.40	2.51
606	NYSE	MSC	Tue, Jul 1, 2014	2.35	2.43	2.33	2.43
605	NYSE	MSC	Mon, Jun 30, 2014	2.17	2.37	2.12	2.33
604	NYSE	MSC	Fri, Jun 27, 2014	2.17	2.74	2.17	2.51
603	NYSE	MSC	Thu, Jun 26, 2014	2.25	2.27	2.19	2.20
602	NYSE	MSC	Wed, Jun 25, 2014	2.20	2.26	2.17	2.24
601	NYSE	MSC	Tue, Jun 24, 2014	2.23	2.30	2.20	2.20
600	NYSE	MSC	Mon, Jun 23, 2014	2.24	2.25	2.20	2.22
599	NYSE	MSC	Fri, Jun 20, 2014	2.34	2.40	2.23	2.25
598	NYSE	MSC	Thu, Jun 19, 2014	2.38	2.39	2.28	2.32
597	NYSE	MSC	Wed, Jun 18, 2014	2.44	2.46	2.34	2.37
596	NYSE	MSC	Tue, Jun 17, 2014	2.35	2.49	2.33	2.41
595	NYSE	MSC	Mon, Jun 16, 2014	2.34	2.40	2.28	2.37
594	NYSE	MSC	Fri, Jun 13, 2014	2.34	2.34	2.28	2.29
593	NYSE	MSC	Thu, Jun 12, 2014	2.32	2.40	2.31	2.32
592	NYSE	MSC	Wed, Jun 11, 2014	2.39	2.41	2.26	2.34
591	NYSE	MSC	Tue, Jun 10, 2014	2.30	2.39	2.25	2.39
590	NYSE	MSC	Mon, Jun 9, 2014	2.33	2.42	2.26	2.31
589	NYSE	MSC	Fri, Jun 6, 2014	2.38	2.42	2.30	2.32
588	NYSE	MSC	Thu, Jun 5, 2014	2.20	2.38	2.20	2.35
587	NYSE	MSC	Wed, Jun 4, 2014	2.25	2.26	2.20	2.21
586	NYSE	MSC	Tue, Jun 3, 2014	2.31	2.34	2.25	2.26
585	NYSE	MSC	Mon, Jun 2, 2014	2.43	2.49	2.35	2.38
584	NYSE	MSC	Fri, May 30, 2014	2.52	2.52	2.41	2.44
583	NYSE	MSC	Thu, May 29, 2014	2.59	2.63	2.47	2.50
582	NYSE	MSC	Wed, May 28, 2014	2.50	2.66	2.50	2.59
581	NYSE	MSC	Tue, May 27, 2014	2.45	2.60	2.41	2.52
580	NYSE	MSC	Fri, May 23, 2014	2.41	2.61	2.41	2.46
579	NYSE	MSC	Thu, May 22, 2014	2.66	2.74	2.37	2.42
578	NYSE	MSC	Wed, May 21, 2014	2.87	2.88	2.60	2.65
577	NYSE	MSC	Tue, May 20, 2014	2.85	3.07	2.77	2.84
576	NYSE	MSC	Mon, May 19, 2014	2.55	3.45	2.55	3.16
575	NYSE	MSC	Fri, May 16, 2014	2.18	2.29	2.18	2.27
574	NYSE	MSC	Thu, May 15, 2014	2.13	2.19	2.10	2.17
573	NYSE	MSC	Wed, May 14, 2014	2.20	2.20	2.14	2.15
572	NYSE	MSC	Tue, May 13, 2014	2.29	2.32	2.18	2.21
571	NYSE	MSC	Mon, May 12, 2014	2.23	2.42	2.22	2.28
570	NYSE	MSC	Fri, May 9, 2014	2.18	2.23	2.15	2.21
569	NYSE	MSC	Thu, May 8, 2014	2.25	2.31	2.19	2.20
568	NYSE	MSC	Wed, May 7, 2014	2.62	2.62	2.31	2.32
567	NYSE	MSC	Tue, May 6, 2014	2.68	2.71	2.63	2.70
566	NYSE	MSC	Mon, May 5, 2014	2.71	2.73	2.69	2.70
565	NYSE	MSC	Fri, May 2, 2014	2.71	2.72	2.65	2.68
564	NYSE	MSC	Thu, May 1, 2014	2.70	2.75	2.67	2.72
563	NYSE	MSC	Wed, Apr 30, 2014	2.62	2.73	2.62	2.71
562	NYSE	MSC	Tue, Apr 29, 2014	2.53	2.68	2.52	2.64
561	NYSE	MSC	Mon, Apr 28, 2014	2.59	2.60	2.50	2.53
560	NYSE	MSC	Fri, Apr 25, 2014	2.63	2.64	2.56	2.56
559	NYSE	MSC	Thu, Apr 24, 2014	2.64	2.70	2.64	2.65
558	NYSE	MSC	Wed, Apr 23, 2014	2.68	2.69	2.61	2.63
557	NYSE	MSC	Tue, Apr 22, 2014	2.70	2.74	2.65	2.67
556	NYSE	MSC	Mon, Apr 21, 2014	2.70	2.73	2.65	2.71
555	NYSE	MSC	Thu, Apr 17, 2014	2.62	2.74	2.57	2.71
554	NYSE	MSC	Wed, Apr 16, 2014	2.58	2.65	2.55	2.61
553	NYSE	MSC	Tue, Apr 15, 2014	2.62	2.64	2.56	2.57
552	NYSE	MSC	Mon, Apr 14, 2014	2.74	2.74	2.59	2.61
551	NYSE	MSC	Fri, Apr 11, 2014	2.73	2.78	2.70	2.71
550	NYSE	MSC	Thu, Apr 10, 2014	2.85	2.85	2.72	2.76
549	NYSE	MSC	Wed, Apr 9, 2014	2.78	2.89	2.78	2.87
548	NYSE	MSC	Tue, Apr 8, 2014	2.75	2.81	2.70	2.77
547	NYSE	MSC	Mon, Apr 7, 2014	2.78	2.79	2.71	2.76
546	NYSE	MSC	Fri, Apr 4, 2014	2.80	2.85	2.74	2.80
545	NYSE	MSC	Thu, Apr 3, 2014	2.76	2.78	2.72	2.77
544	NYSE	MSC	Wed, Apr 2, 2014	2.80	2.81	2.74	2.76
543	NYSE	MSC	Tue, Apr 1, 2014	2.82	2.87	2.78	2.81
542	NYSE	MSC	Mon, Mar 31, 2014	2.96	2.96	2.70	2.80
541	NYSE	MSC	Fri, Mar 28, 2014	2.93	2.98	2.88	2.95
540	NYSE	MSC	Thu, Mar 27, 2014	2.86	2.98	2.83	2.91
539	NYSE	MSC	Wed, Mar 26, 2014	2.85	2.89	2.77	2.85
538	NYSE	MSC	Tue, Mar 25, 2014	2.84	2.87	2.71	2.83
537	NYSE	MSC	Mon, Mar 24, 2014	2.83	2.88	2.71	2.80
536	NYSE	MSC	Fri, Mar 21, 2014	2.86	2.93	2.80	2.81
535	NYSE	MSC	Thu, Mar 20, 2014	2.81	2.95	2.81	2.87
534	NYSE	MSC	Wed, Mar 19, 2014	2.85	2.90	2.82	2.83
533	NYSE	MSC	Tue, Mar 18, 2014	2.74	2.88	2.72	2.86
532	NYSE	MSC	Mon, Mar 17, 2014	2.71	2.86	2.71	2.74
531	NYSE	MSC	Fri, Mar 14, 2014	2.71	2.85	2.70	2.73
530	NYSE	MSC	Thu, Mar 13, 2014	2.83	2.86	2.67	2.73
529	NYSE	MSC	Wed, Mar 12, 2014	2.76	2.92	2.72	2.83
528	NYSE	MSC	Tue, Mar 11, 2014	2.71	2.86	2.70	2.76
527	NYSE	MSC	Mon, Mar 10, 2014	2.77	2.82	2.70	2.71
526	NYSE	MSC	Fri, Mar 7, 2014	2.80	2.84	2.70	2.78
525	NYSE	MSC	Thu, Mar 6, 2014	2.82	2.86	2.75	2.79
524	NYSE	MSC	Wed, Mar 5, 2014	2.88	2.89	2.75	2.83
523	NYSE	MSC	Tue, Mar 4, 2014	2.81	2.90	2.74	2.87
522	NYSE	MSC	Mon, Mar 3, 2014	2.65	2.81	2.55	2.76
521	NYSE	MSC	Fri, Feb 28, 2014	3.25	3.25	2.63	2.65
520	NYSE	MSC	Thu, Feb 27, 2014	3.83	3.89	3.81	3.85
519	NYSE	MSC	Wed, Feb 26, 2014	3.87	3.90	3.85	3.85
518	NYSE	MSC	Tue, Feb 25, 2014	3.88	3.88	3.82	3.85
517	NYSE	MSC	Mon, Feb 24, 2014	3.89	3.92	3.86	3.87
516	NYSE	MSC	Fri, Feb 21, 2014	3.95	3.95	3.88	3.89
515	NYSE	MSC	Thu, Feb 20, 2014	3.88	3.99	3.88	3.93
514	NYSE	MSC	Wed, Feb 19, 2014	3.90	3.90	3.85	3.87
513	NYSE	MSC	Tue, Feb 18, 2014	3.82	3.93	3.82	3.90
512	NYSE	MSC	Fri, Feb 14, 2014	3.83	3.84	3.74	3.83
511	NYSE	MSC	Thu, Feb 13, 2014	3.73	3.82	3.77	3.80
510	NYSE	MSC	Wed, Feb 12, 2014	3.80	3.86	3.73	3.77
509	NYSE	MSC	Tue, Feb 11, 2014	3.54	3.85	3.54	3.80
508	NYSE	MSC	Mon, Feb 10, 2014	3.69	3.87	3.68	3.80
507	NYSE	MSC	Fri, Feb 7, 2014	3.94	3.94	3.67	3.68
506	NYSE	MSC	Thu, Feb 6, 2014	4.05	4.11	3.95	4.02
505	NYSE	MSC	Wed, Feb 5, 2014	4.00	4.07	3.94	4.02
504	NYSE	MSC	Tue, Feb 4, 2014	4.10	4.15	4.03	4.03
503	NYSE	MSC	Mon, Feb 3, 2014	4.02	4.11	3.99	4.07
502	NYSE	MSC	Fri, Jan 31, 2014	4.06	4.09	4.02	4.03
501	NYSE	MSC	Thu, Jan 30, 2014	4.10	4.18	4.06	4.09
500	NYSE	MSC	Wed, Jan 29, 2014	4.12	4.17	4.05	4.08
499	NYSE	MSC	Tue, Jan 28, 2014	4.10	4.16	4.05	4.15
498	NYSE	MSC	Mon, Jan 27, 2014	4.16	4.20	4.10	4.11
497	NYSE	MSC	Fri, Jan 24, 2014	4.23	4.25	4.02	4.16
496	NYSE	MSC	Thu, Jan 23, 2014	4.32	4.32	4.22	4.26
495	NYSE	MSC	Wed, Jan 22, 2014	4.29	4.36	4.29	4.32
494	NYSE	MSC	Tue, Jan 21, 2014	4.28	4.34	4.26	4.30
493	NYSE	MSC	Fri, Jan 17, 2014	4.40	4.41	4.24	4.27
492	NYSE	MSC	Thu, Jan 16, 2014	4.42	4.46	4.39	4.40
491	NYSE	MSC	Wed, Jan 15, 2014	4.29	4.49	4.27	4.45
490	NYSE	MSC	Tue, Jan 14, 2014	4.17	4.33	4.17	4.30
489	NYSE	MSC	Mon, Jan 13, 2014	4.20	4.33	4.14	4.17
488	NYSE	MSC	Fri, Jan 10, 2014	4.38	4.38	4.19	4.23
487	NYSE	MSC	Thu, Jan 9, 2014	4.34	4.46	4.30	4.36
486	NYSE	MSC	Wed, Jan 8, 2014	4.35	4.37	4.28	4.34
485	NYSE	MSC	Tue, Jan 7, 2014	4.38	4.49	4.30	4.40
484	NYSE	MSC	Mon, Jan 6, 2014	4.78	4.82	4.30	4.38
483	NYSE	MSC	Fri, Jan 3, 2014	4.87	4.93	4.83	4.88
482	NYSE	MSC	Thu, Jan 2, 2014	4.92	5.03	4.81	4.88
481	NYSE	MSC	Tue, Dec 31, 2013	5.40	5.40	4.86	4.92
480	NYSE	MSC	Mon, Dec 30, 2013	5.48	5.59	5.44	5.47
479	NYSE	MSC	Fri, Dec 27, 2013	5.49	5.58	5.45	5.51
478	NYSE	MSC	Thu, Dec 26, 2013	5.54	5.62	5.46	5.50
477	NYSE	MSC	Tue, Dec 24, 2013	5.53	5.55	5.41	5.52
476	NYSE	MSC	Mon, Dec 23, 2013	5.44	5.60	5.44	5.54
475	NYSE	MSC	Fri, Dec 20, 2013	5.46	5.51	5.35	5.40
474	NYSE	MSC	Thu, Dec 19, 2013	5.32	5.74	5.30	5.46
473	NYSE	MSC	Wed, Dec 18, 2013	5.18	5.35	5.16	5.34
472	NYSE	MSC	Tue, Dec 17, 2013	5.18	5.22	5.15	5.19
471	NYSE	MSC	Mon, Dec 16, 2013	5.16	5.23	5.14	5.17
470	NYSE	MSC	Fri, Dec 13, 2013	5.11	5.22	5.10	5.15
469	NYSE	MSC	Thu, Dec 12, 2013	5.22	5.35	5.10	5.11
468	NYSE	MSC	Wed, Dec 11, 2013	5.31	5.36	5.12	5.23
467	NYSE	MSC	Tue, Dec 10, 2013	5.36	5.36	5.00	5.31
466	NYSE	MSC	Mon, Dec 9, 2013	5.49	5.50	5.34	5.36
465	NYSE	MSC	Fri, Dec 6, 2013	5.55	5.55	5.44	5.45
464	NYSE	MSC	Thu, Dec 5, 2013	5.51	5.58	5.49	5.50
463	NYSE	MSC	Wed, Dec 4, 2013	5.51	5.53	5.43	5.47
462	NYSE	MSC	Tue, Dec 3, 2013	5.53	5.56	5.43	5.54
461	NYSE	MSC	Mon, Dec 2, 2013	5.68	5.68	5.51	5.55
460	NYSE	MSC	Fri, Nov 29, 2013	5.74	5.77	5.65	5.70
459	NYSE	MSC	Wed, Nov 27, 2013	5.67	5.78	5.56	5.70
458	NYSE	MSC	Tue, Nov 26, 2013	5.69	5.75	5.57	5.68
457	NYSE	MSC	Mon, Nov 25, 2013	5.76	5.80	5.65	5.65
456	NYSE	MSC	Fri, Nov 22, 2013	5.77	5.80	5.67	5.76
455	NYSE	MSC	Thu, Nov 21, 2013	5.55	5.75	5.48	5.75
454	NYSE	MSC	Wed, Nov 20, 2013	5.52	5.55	5.47	5.50
453	NYSE	MSC	Tue, Nov 19, 2013	5.61	5.64	5.50	5.50
452	NYSE	MSC	Mon, Nov 18, 2013	5.61	5.75	5.56	5.61
451	NYSE	MSC	Fri, Nov 15, 2013	5.65	5.67	5.53	5.61
450	NYSE	MSC	Thu, Nov 14, 2013	5.66	5.73	5.56	5.66
449	NYSE	MSC	Wed, Nov 13, 2013	5.49	5.68	5.41	5.68
448	NYSE	MSC	Tue, Nov 12, 2013	5.51	5.57	5.41	5.54
447	NYSE	MSC	Mon, Nov 11, 2013	5.49	5.58	5.44	5.54
446	NYSE	MSC	Fri, Nov 8, 2013	5.56	5.66	5.43	5.52
445	NYSE	MSC	Thu, Nov 7, 2013	5.72	5.72	5.54	5.56
444	NYSE	MSC	Wed, Nov 6, 2013	5.71	5.79	5.47	5.71
443	NYSE	MSC	Tue, Nov 5, 2013	5.66	5.75	5.58	5.69
442	NYSE	MSC	Mon, Nov 4, 2013	5.73	5.75	5.55	5.70
441	NYSE	MSC	Fri, Nov 1, 2013	5.78	5.81	5.68	5.68
440	NYSE	MSC	Thu, Oct 31, 2013	5.86	5.93	5.75	5.80
439	NYSE	MSC	Wed, Oct 30, 2013	6.00	6.05	5.81	5.84
438	NYSE	MSC	Tue, Oct 29, 2013	6.04	6.16	5.88	6.01
437	NYSE	MSC	Mon, Oct 28, 2013	6.03	6.04	5.81	6.04
436	NYSE	MSC	Fri, Oct 25, 2013	6.20	6.20	5.93	6.05
435	NYSE	MSC	Thu, Oct 24, 2013	6.12	6.20	6.05	6.15
434	NYSE	MSC	Wed, Oct 23, 2013	6.33	6.41	6.07	6.15
433	NYSE	MSC	Tue, Oct 22, 2013	6.25	6.40	6.25	6.33
432	NYSE	MSC	Mon, Oct 21, 2013	6.15	6.27	6.06	6.21
431	NYSE	MSC	Fri, Oct 18, 2013	5.85	6.25	5.75	6.12
430	NYSE	MSC	Thu, Oct 17, 2013	5.91	5.95	5.80	5.80
429	NYSE	MSC	Wed, Oct 16, 2013	5.87	6.00	5.82	5.91
428	NYSE	MSC	Tue, Oct 15, 2013	5.80	5.90	5.80	5.84
427	NYSE	MSC	Mon, Oct 14, 2013	5.80	5.87	5.75	5.83
426	NYSE	MSC	Fri, Oct 11, 2013	5.85	5.94	5.75	5.84
425	NYSE	MSC	Thu, Oct 10, 2013	5.76	5.88	5.76	5.85
424	NYSE	MSC	Wed, Oct 9, 2013	5.74	5.76	5.67	5.71
423	NYSE	MSC	Tue, Oct 8, 2013	5.80	5.82	5.68	5.74
422	NYSE	MSC	Mon, Oct 7, 2013	5.82	5.90	5.69	5.78
421	NYSE	MSC	Fri, Oct 4, 2013	5.70	5.90	5.67	5.86
420	NYSE	MSC	Thu, Oct 3, 2013	5.73	5.75	5.66	5.72
419	NYSE	MSC	Wed, Oct 2, 2013	5.54	5.72	5.41	5.72
418	NYSE	MSC	Tue, Oct 1, 2013	5.53	5.60	5.50	5.57
417	NYSE	MSC	Mon, Sep 30, 2013	5.65	5.74	5.49	5.51
416	NYSE	MSC	Fri, Sep 27, 2013	5.71	5.81	5.68	5.69
415	NYSE	MSC	Thu, Sep 26, 2013	5.85	5.84	5.65	5.74
414	NYSE	MSC	Wed, Sep 25, 2013	5.92	5.95	5.82	5.85
413	NYSE	MSC	Tue, Sep 24, 2013	5.87	5.98	5.85	5.89
412	NYSE	MSC	Mon, Sep 23, 2013	5.81	5.86	5.75	5.86
411	NYSE	MSC	Fri, Sep 20, 2013	5.81	5.88	5.80	5.81
410	NYSE	MSC	Thu, Sep 19, 2013	5.91	5.91	5.77	5.84
409	NYSE	MSC	Wed, Sep 18, 2013	5.86	5.99	5.78	5.88
408	NYSE	MSC	Tue, Sep 17, 2013	5.78	5.90	5.78	5.85
407	NYSE	MSC	Mon, Sep 16, 2013	5.73	5.87	5.69	5.78
406	NYSE	MSC	Fri, Sep 13, 2013	5.67	5.83	5.56	5.68
405	NYSE	MSC	Thu, Sep 12, 2013	5.65	5.66	5.58	5.64
404	NYSE	MSC	Wed, Sep 11, 2013	5.66	5.83	5.58	5.64
403	NYSE	MSC	Tue, Sep 10, 2013	5.70	5.74	5.46	5.67
402	NYSE	MSC	Mon, Sep 9, 2013	5.90	5.91	5.68	5.82
401	NYSE	MSC	Fri, Sep 6, 2013	6.02	6.07	5.90	5.92
400	NYSE	MSC	Thu, Sep 5, 2013	5.99	6.03	5.97	6.01
399	NYSE	MSC	Wed, Sep 4, 2013	5.93	6.06	5.90	6.00
398	NYSE	MSC	Tue, Sep 3, 2013	6.03	6.03	5.90	5.93
397	NYSE	MSC	Fri, Aug 30, 2013	6.02	6.04	5.97	5.99
396	NYSE	MSC	Thu, Aug 29, 2013	5.98	6.05	5.97	6.04
395	NYSE	MSC	Wed, Aug 28, 2013	6.02	6.03	5.90	5.99
394	NYSE	MSC	Tue, Aug 27, 2013	6.00	6.07	5.93	6.03
393	NYSE	MSC	Mon, Aug 26, 2013	6.19	6.23	5.96	6.07
392	NYSE	MSC	Fri, Aug 23, 2013	6.05	6.24	6.01	6.19
391	NYSE	MSC	Thu, Aug 22, 2013	5.92	6.11	5.90	6.06
390	NYSE	MSC	Wed, Aug 21, 2013	5.93	6.07	5.90	5.92
389	NYSE	MSC	Tue, Aug 20, 2013	5.82	5.98	5.82	5.94
388	NYSE	MSC	Mon, Aug 19, 2013	5.89	5.90	5.80	5.82
387	NYSE	MSC	Fri, Aug 16, 2013	5.93	5.95	5.85	5.86
386	NYSE	MSC	Thu, Aug 15, 2013	5.99	6.07	5.91	5.95
385	NYSE	MSC	Wed, Aug 14, 2013	6.00	6.05	5.98	6.04
384	NYSE	MSC	Tue, Aug 13, 2013	6.10	6.10	5.95	6.02
383	NYSE	MSC	Mon, Aug 12, 2013	6.14	6.22	6.03	6.11
382	NYSE	MSC	Fri, Aug 9, 2013	6.23	6.28	6.11	6.19
381	NYSE	MSC	Thu, Aug 8, 2013	6.18	6.28	6.10	6.26
380	NYSE	MSC	Wed, Aug 7, 2013	6.33	6.35	6.06	6.15
379	NYSE	MSC	Tue, Aug 6, 2013	6.20	6.27	6.09	6.20
378	NYSE	MSC	Mon, Aug 5, 2013	6.38	6.38	6.09	6.25
377	NYSE	MSC	Fri, Aug 2, 2013	6.31	6.32	6.19	6.27
376	NYSE	MSC	Thu, Aug 1, 2013	6.35	6.35	6.22	6.35
375	NYSE	MSC	Wed, Jul 31, 2013	6.29	6.43	6.23	6.32
374	NYSE	MSC	Tue, Jul 30, 2013	6.15	6.33	5.97	6.23
373	NYSE	MSC	Mon, Jul 29, 2013	6.31	6.33	6.01	6.10
372	NYSE	MSC	Fri, Jul 26, 2013	6.66	6.79	6.28	6.30
371	NYSE	MSC	Thu, Jul 25, 2013	6.72	6.74	6.54	6.63
370	NYSE	MSC	Wed, Jul 24, 2013	6.89	6.89	6.73	6.76
369	NYSE	MSC	Tue, Jul 23, 2013	6.80	6.95	6.70	6.90
368	NYSE	MSC	Mon, Jul 22, 2013	6.96	6.96	6.68	6.80
367	NYSE	MSC	Fri, Jul 19, 2013	7.04	7.09	6.85	6.97
366	NYSE	MSC	Thu, Jul 18, 2013	6.99	7.11	6.88	7.04
365	NYSE	MSC	Wed, Jul 17, 2013	7.06	7.23	6.96	6.97
364	NYSE	MSC	Tue, Jul 16, 2013	6.95	7.07	6.84	7.02
363	NYSE	MSC	Mon, Jul 15, 2013	7.24	7.26	7.01	7.02
362	NYSE	MSC	Fri, Jul 12, 2013	7.28	7.28	7.13	7.15
361	NYSE	MSC	Thu, Jul 11, 2013	7.34	7.38	7.25	7.31
360	NYSE	MSC	Wed, Jul 10, 2013	7.18	7.23	6.90	7.23
359	NYSE	MSC	Tue, Jul 9, 2013	7.48	7.48	7.29	7.40
358	NYSE	MSC	Mon, Jul 8, 2013	7.13	7.38	7.11	7.29
357	NYSE	MSC	Fri, Jul 5, 2013	7.38	7.54	7.07	7.43
356	NYSE	MSC	Wed, Jul 3, 2013	7.20	7.28	7.04	7.25
355	NYSE	MSC	Tue, Jul 2, 2013	7.22	7.25	7.17	7.22
354	NYSE	MSC	Mon, Jul 1, 2013	7.29	7.45	7.21	7.23
353	NYSE	MSC	Fri, Jun 28, 2013	7.29	7.30	7.18	7.27
352	NYSE	MSC	Thu, Jun 27, 2013	7.25	7.35	7.20	7.35
351	NYSE	MSC	Wed, Jun 26, 2013	7.31	7.28	7.17	7.23
350	NYSE	MSC	Tue, Jun 25, 2013	7.19	7.35	7.00	7.24
349	NYSE	MSC	Mon, Jun 24, 2013	7.34	7.34	7.10	7.11
348	NYSE	MSC	Fri, Jun 21, 2013	7.66	7.73	7.34	7.44
347	NYSE	MSC	Thu, Jun 20, 2013	7.63	7.73	7.58	7.62
346	NYSE	MSC	Wed, Jun 19, 2013	7.67	7.89	7.59	7.75
345	NYSE	MSC	Tue, Jun 18, 2013	7.36	7.73	7.22	7.66
344	NYSE	MSC	Mon, Jun 17, 2013	7.30	7.41	7.07	7.33
343	NYSE	MSC	Fri, Jun 14, 2013	7.59	7.78	7.20	7.25
342	NYSE	MSC	Thu, Jun 13, 2013	7.25	7.68	7.21	7.65
341	NYSE	MSC	Wed, Jun 12, 2013	7.81	7.81	7.17	7.28
340	NYSE	MSC	Tue, Jun 11, 2013	7.84	7.94	7.75	7.78
339	NYSE	MSC	Mon, Jun 10, 2013	8.10	8.10	7.63	7.92
338	NYSE	MSC	Fri, Jun 7, 2013	8.24	8.28	8.10	8.24
337	NYSE	MSC	Thu, Jun 6, 2013	8.36	8.36	8.16	8.21
336	NYSE	MSC	Wed, Jun 5, 2013	8.38	8.49	8.21	8.35
335	NYSE	MSC	Tue, Jun 4, 2013	8.58	8.59	8.30	8.37
334	NYSE	MSC	Mon, Jun 3, 2013	8.59	8.66	8.12	8.59
333	NYSE	MSC	Fri, May 31, 2013	8.49	8.67	8.21	8.54
332	NYSE	MSC	Thu, May 30, 2013	8.24	8.60	8.14	8.59
331	NYSE	MSC	Wed, May 29, 2013	8.19	8.29	8.19	8.21
330	NYSE	MSC	Tue, May 28, 2013	8.34	8.49	8.20	8.27
329	NYSE	MSC	Fri, May 24, 2013	8.26	8.32	8.07	8.20
328	NYSE	MSC	Thu, May 23, 2013	8.30	8.38	8.20	8.29
327	NYSE	MSC	Wed, May 22, 2013	8.49	8.57	8.12	8.35
326	NYSE	MSC	Tue, May 21, 2013	8.63	8.66	8.44	8.51
325	NYSE	MSC	Mon, May 20, 2013	8.75	8.80	8.53	8.65
324	NYSE	MSC	Fri, May 17, 2013	8.67	8.83	8.55	8.74
323	NYSE	MSC	Thu, May 16, 2013	8.64	8.97	8.51	8.60
322	NYSE	MSC	Wed, May 15, 2013	8.30	8.91	8.27	8.64
321	NYSE	MSC	Tue, May 14, 2013	8.27	8.33	8.18	8.30
320	NYSE	MSC	Mon, May 13, 2013	8.32	8.38	8.00	8.23
319	NYSE	MSC	Fri, May 10, 2013	8.24	8.56	8.24	8.30
318	NYSE	MSC	Thu, May 9, 2013	8.21	8.48	8.16	8.24
317	NYSE	MSC	Wed, May 8, 2013	8.08	8.26	8.00	8.15
316	NYSE	MSC	Tue, May 7, 2013	8.08	8.10	7.79	8.09
315	NYSE	MSC	Mon, May 6, 2013	8.42	8.47	8.00	8.08
314	NYSE	MSC	Fri, May 3, 2013	8.44	8.49	8.39	8.42
313	NYSE	MSC	Thu, May 2, 2013	8.18	8.39	7.82	8.33
312	NYSE	MSC	Wed, May 1, 2013	8.65	8.65	8.14	8.16
311	NYSE	MSC	Tue, Apr 30, 2013	8.77	8.83	8.50	8.71
310	NYSE	MSC	Mon, Apr 29, 2013	9.04	9.18	8.50	8.81
309	NYSE	MSC	Fri, Apr 26, 2013	9.36	9.50	8.85	8.94
308	NYSE	MSC	Thu, Apr 25, 2013	9.72	9.72	9.26	9.44
307	NYSE	MSC	Wed, Apr 24, 2013	9.84	9.93	9.56	9.72
306	NYSE	MSC	Tue, Apr 23, 2013	9.65	9.68	9.50	9.66
305	NYSE	MSC	Mon, Apr 22, 2013	9.86	9.86	9.25	9.61
304	NYSE	MSC	Fri, Apr 19, 2013	10.11	10.11	9.66	9.71
303	NYSE	MSC	Thu, Apr 18, 2013	10.00	10.17	9.92	10.03
302	NYSE	MSC	Wed, Apr 17, 2013	8.80	10.18	8.80	9.95
301	NYSE	MSC	Tue, Apr 16, 2013	8.84	9.08	8.72	8.83
300	NYSE	MSC	Mon, Apr 15, 2013	9.32	9.53	8.75	8.79
299	NYSE	MSC	Fri, Apr 12, 2013	9.43	9.50	9.27	9.33
298	NYSE	MSC	Thu, Apr 11, 2013	9.89	9.90	9.42	9.51
297	NYSE	MSC	Wed, Apr 10, 2013	9.50	9.99	9.50	9.87
296	NYSE	MSC	Tue, Apr 9, 2013	9.13	9.50	9.10	9.45
295	NYSE	MSC	Mon, Apr 8, 2013	9.18	9.19	8.79	9.08
294	NYSE	MSC	Fri, Apr 5, 2013	9.27	9.34	9.02	9.17
293	NYSE	MSC	Thu, Apr 4, 2013	9.58	9.58	9.14	9.33
292	NYSE	MSC	Wed, Apr 3, 2013	9.73	9.78	9.59	9.61
291	NYSE	MSC	Tue, Apr 2, 2013	10.00	10.13	9.69	9.74
290	NYSE	MSC	Mon, Apr 1, 2013	10.20	10.20	9.76	9.91
289	NYSE	MSC	Thu, Mar 28, 2013	10.12	10.24	10.08	10.20
288	NYSE	MSC	Wed, Mar 27, 2013	9.84	10.25	9.75	10.09
287	NYSE	MSC	Tue, Mar 26, 2013	9.60	9.88	9.45	9.87
286	NYSE	MSC	Mon, Mar 25, 2013	9.58	9.62	9.25	9.58
285	NYSE	MSC	Fri, Mar 22, 2013	9.64	9.70	9.57	9.63
284	NYSE	MSC	Thu, Mar 21, 2013	9.85	9.86	9.43	9.63
283	NYSE	MSC	Wed, Mar 20, 2013	9.83	9.94	9.66	9.94
282	NYSE	MSC	Tue, Mar 19, 2013	9.90	10.00	9.75	9.80
281	NYSE	MSC	Mon, Mar 18, 2013	10.09	10.24	9.76	9.82
280	NYSE	MSC	Fri, Mar 15, 2013	10.52	10.64	10.02	10.22
279	NYSE	MSC	Thu, Mar 14, 2013	10.28	10.68	10.21	10.50
278	NYSE	MSC	Wed, Mar 13, 2013	10.23	10.25	10.12	10.20
277	NYSE	MSC	Tue, Mar 12, 2013	10.19	10.42	10.02	10.12
276	NYSE	MSC	Mon, Mar 11, 2013	10.37	10.69	9.88	10.19
275	NYSE	MSC	Fri, Mar 8, 2013	9.91	10.60	9.67	10.39
274	NYSE	MSC	Thu, Mar 7, 2013	9.66	9.85	9.66	9.82
273	NYSE	MSC	Wed, Mar 6, 2013	9.68	9.76	9.55	9.68
272	NYSE	MSC	Tue, Mar 5, 2013	9.65	9.75	9.60	9.68
271	NYSE	MSC	Mon, Mar 4, 2013	9.69	9.79	9.53	9.62
270	NYSE	MSC	Fri, Mar 1, 2013	9.56	9.77	9.25	9.68
269	NYSE	MSC	Thu, Feb 28, 2013	9.67	9.84	9.51	9.67
268	NYSE	MSC	Wed, Feb 27, 2013	9.68	9.74	9.60	9.66
267	NYSE	MSC	Tue, Feb 26, 2013	9.52	9.78	9.35	9.68
266	NYSE	MSC	Mon, Feb 25, 2013	9.43	9.65	9.19	9.52
265	NYSE	MSC	Fri, Feb 22, 2013	9.44	9.44	9.23	9.43
264	NYSE	MSC	Thu, Feb 21, 2013	9.82	9.84	9.21	9.39
263	NYSE	MSC	Wed, Feb 20, 2013	9.80	9.98	9.70	9.86
262	NYSE	MSC	Tue, Feb 19, 2013	10.00	10.16	9.81	9.82
261	NYSE	MSC	Fri, Feb 15, 2013	9.75	10.07	9.68	9.97
260	NYSE	MSC	Thu, Feb 14, 2013	9.34	9.83	9.34	9.56
259	NYSE	MSC	Wed, Feb 13, 2013	9.49	9.73	9.12	9.33
258	NYSE	MSC	Tue, Feb 12, 2013	9.36	9.55	9.30	9.41
257	NYSE	MSC	Mon, Feb 11, 2013	9.27	9.46	9.15	9.45
256	NYSE	MSC	Fri, Feb 8, 2013	9.14	9.50	9.07	9.30
255	NYSE	MSC	Thu, Feb 7, 2013	9.31	9.56	9.08	9.26
254	NYSE	MSC	Wed, Feb 6, 2013	9.60	9.60	9.30	9.34
253	NYSE	MSC	Tue, Feb 5, 2013	9.82	9.83	9.64	9.70
252	NYSE	MSC	Mon, Feb 4, 2013	9.14	9.88	9.07	9.71
251	NYSE	MSC	Fri, Feb 1, 2013	9.44	9.63	9.27	9.50
250	NYSE	MSC	Thu, Jan 31, 2013	9.20	9.45	9.07	9.38
249	NYSE	MSC	Wed, Jan 30, 2013	9.55	9.55	9.06	9.19
248	NYSE	MSC	Tue, Jan 29, 2013	9.66	9.66	9.41	9.59
247	NYSE	MSC	Mon, Jan 28, 2013	9.50	9.89	9.37	9.70
246	NYSE	MSC	Fri, Jan 25, 2013	9.40	9.60	9.35	9.46
245	NYSE	MSC	Thu, Jan 24, 2013	9.43	9.58	9.16	9.35
244	NYSE	MSC	Wed, Jan 23, 2013	9.46	9.58	9.41	9.44
243	NYSE	MSC	Tue, Jan 22, 2013	9.58	9.64	9.41	9.51
242	NYSE	MSC	Fri, Jan 18, 2013	9.68	9.70	9.50	9.61
241	NYSE	MSC	Thu, Jan 17, 2013	8.98	9.71	8.98	9.65
240	NYSE	MSC	Wed, Jan 16, 2013	8.51	9.04	8.41	8.96
239	NYSE	MSC	Tue, Jan 15, 2013	8.49	9.00	8.49	8.61
238	NYSE	MSC	Mon, Jan 14, 2013	8.44	8.62	8.41	8.60
237	NYSE	MSC	Fri, Jan 11, 2013	8.50	8.53	8.32	8.45
236	NYSE	MSC	Thu, Jan 10, 2013	8.48	8.50	8.31	8.47
235	NYSE	MSC	Wed, Jan 9, 2013	8.46	8.51	8.30	8.47
234	NYSE	MSC	Tue, Jan 8, 2013	8.50	8.50	8.28	8.46
233	NYSE	MSC	Mon, Jan 7, 2013	8.70	8.70	8.25	8.50
232	NYSE	MSC	Fri, Jan 4, 2013	8.77	8.93	8.67	8.78
231	NYSE	MSC	Thu, Jan 3, 2013	8.99	8.99	8.35	8.71
230	NYSE	MSC	Wed, Jan 2, 2013	9.12	9.12	8.67	8.96
229	NYSE	MSC	Mon, Dec 31, 2012	8.50	9.28	8.43	8.90
228	NYSE	MSC	Fri, Dec 28, 2012	8.35	8.49	8.16	8.42
227	NYSE	MSC	Thu, Dec 27, 2012	8.60	8.85	8.31	8.37
226	NYSE	MSC	Wed, Dec 26, 2012	8.21	8.63	8.11	8.60
225	NYSE	MSC	Mon, Dec 24, 2012	8.24	8.35	7.81	8.25
224	NYSE	MSC	Fri, Dec 21, 2012	8.08	8.28	7.85	8.27
223	NYSE	MSC	Thu, Dec 20, 2012	7.88	8.15	7.69	8.08
222	NYSE	MSC	Wed, Dec 19, 2012	7.78	7.90	7.65	7.90
221	NYSE	MSC	Tue, Dec 18, 2012	8.01	8.03	7.70	7.94
220	NYSE	MSC	Mon, Dec 17, 2012	7.36	8.07	7.36	8.03
219	NYSE	MSC	Fri, Dec 14, 2012	7.12	7.57	7.12	7.50
218	NYSE	MSC	Thu, Dec 13, 2012	7.28	7.28	6.94	7.16
217	NYSE	MSC	Wed, Dec 12, 2012	7.30	7.30	7.09	7.25
216	NYSE	MSC	Tue, Dec 11, 2012	7.23	7.30	7.07	7.30
215	NYSE	MSC	Mon, Dec 10, 2012	7.07	7.24	6.95	7.24
214	NYSE	MSC	Fri, Dec 7, 2012	7.06	7.09	6.91	7.07
213	NYSE	MSC	Thu, Dec 6, 2012	7.02	7.07	6.89	7.04
212	NYSE	MSC	Wed, Dec 5, 2012	7.21	7.24	7.06	7.06
211	NYSE	MSC	Tue, Dec 4, 2012	7.06	7.24	7.06	7.20
210	NYSE	MSC	Mon, Dec 3, 2012	7.04	7.08	6.90	7.03
209	NYSE	MSC	Fri, Nov 30, 2012	7.22	7.25	6.79	7.00
208	NYSE	MSC	Thu, Nov 29, 2012	6.92	7.19	6.92	7.19
207	NYSE	MSC	Wed, Nov 28, 2012	6.82	6.92	6.70	6.84
206	NYSE	MSC	Tue, Nov 27, 2012	7.05	7.07	6.84	6.89
205	NYSE	MSC	Mon, Nov 26, 2012	7.04	7.15	7.01	7.10
204	NYSE	MSC	Fri, Nov 23, 2012	7.03	7.05	6.98	7.04
203	NYSE	MSC	Wed, Nov 21, 2012	7.01	7.05	6.61	7.02
202	NYSE	MSC	Tue, Nov 20, 2012	7.34	7.40	6.93	7.02
201	NYSE	MSC	Mon, Nov 19, 2012	6.99	7.40	6.99	7.38
200	NYSE	MSC	Fri, Nov 16, 2012	6.97	6.98	6.88	6.89
199	NYSE	MSC	Thu, Nov 15, 2012	7.10	7.18	6.85	6.95
198	NYSE	MSC	Wed, Nov 14, 2012	6.96	7.08	6.95	7.00
197	NYSE	MSC	Tue, Nov 13, 2012	6.95	7.02	6.75	6.97
196	NYSE	MSC	Mon, Nov 12, 2012	6.94	7.07	6.90	7.04
195	NYSE	MSC	Fri, Nov 9, 2012	6.88	6.99	6.80	6.93
194	NYSE	MSC	Thu, Nov 8, 2012	7.05	7.05	6.78	6.94
193	NYSE	MSC	Wed, Nov 7, 2012	7.05	7.12	7.01	7.06
192	NYSE	MSC	Tue, Nov 6, 2012	7.10	7.14	7.08	7.12
191	NYSE	MSC	Mon, Nov 5, 2012	7.02	7.15	6.96	7.10
190	NYSE	MSC	Fri, Nov 2, 2012	7.08	7.15	7.00	7.03
189	NYSE	MSC	Thu, Nov 1, 2012	6.99	7.18	6.61	7.12
188	NYSE	MSC	Wed, Oct 31, 2012	6.96	7.09	6.94	7.01
187	NYSE	MSC	Fri, Oct 26, 2012	6.80	7.03	6.62	6.98
186	NYSE	MSC	Thu, Oct 25, 2012	6.60	6.85	6.43	6.54
185	NYSE	MSC	Wed, Oct 24, 2012	6.58	6.62	6.31	6.56
184	NYSE	MSC	Tue, Oct 23, 2012	6.69	6.69	6.54	6.57
183	NYSE	MSC	Mon, Oct 22, 2012	7.03	7.03	6.73	6.74
182	NYSE	MSC	Fri, Oct 19, 2012	7.04	7.09	6.83	7.07
181	NYSE	MSC	Thu, Oct 18, 2012	7.08	7.13	6.97	7.11
180	NYSE	MSC	Wed, Oct 17, 2012	7.01	7.09	6.98	7.08
179	NYSE	MSC	Tue, Oct 16, 2012	6.93	7.04	6.82	7.04
178	NYSE	MSC	Mon, Oct 15, 2012	6.51	6.94	6.51	6.93
177	NYSE	MSC	Fri, Oct 12, 2012	6.79	6.82	6.68	6.68
176	NYSE	MSC	Thu, Oct 11, 2012	6.88	6.96	6.70	6.77
175	NYSE	MSC	Wed, Oct 10, 2012	6.84	6.88	6.67	6.82
174	NYSE	MSC	Tue, Oct 9, 2012	6.94	7.03	6.69	6.85
173	NYSE	MSC	Mon, Oct 8, 2012	7.10	7.10	6.90	6.95
172	NYSE	MSC	Fri, Oct 5, 2012	7.30	7.35	7.12	7.15
171	NYSE	MSC	Thu, Oct 4, 2012	7.37	7.37	7.25	7.29
170	NYSE	MSC	Wed, Oct 3, 2012	7.38	7.45	7.19	7.36
169	NYSE	MSC	Tue, Oct 2, 2012	7.11	7.40	6.99	7.36
168	NYSE	MSC	Mon, Oct 1, 2012	7.11	7.11	6.98	7.06
167	NYSE	MSC	Fri, Sep 28, 2012	7.13	7.17	7.02	7.10
166	NYSE	MSC	Thu, Sep 27, 2012	7.14	7.20	6.91	7.17
165	NYSE	MSC	Wed, Sep 26, 2012	6.86	7.12	6.86	7.10
164	NYSE	MSC	Tue, Sep 25, 2012	7.15	7.26	6.87	6.89
163	NYSE	MSC	Mon, Sep 24, 2012	7.03	7.14	7.00	7.10
162	NYSE	MSC	Fri, Sep 21, 2012	7.17	7.34	6.99	7.03
161	NYSE	MSC	Thu, Sep 20, 2012	7.49	7.49	7.16	7.17
160	NYSE	MSC	Wed, Sep 19, 2012	7.47	7.55	7.05	7.55
159	NYSE	MSC	Tue, Sep 18, 2012	7.29	7.47	7.29	7.46
158	NYSE	MSC	Mon, Sep 17, 2012	7.24	7.40	7.12	7.39
157	NYSE	MSC	Fri, Sep 14, 2012	7.28	7.37	6.90	7.37
156	NYSE	MSC	Thu, Sep 13, 2012	6.92	7.25	6.80	7.23
155	NYSE	MSC	Wed, Sep 12, 2012	6.56	6.95	6.55	6.95
154	NYSE	MSC	Tue, Sep 11, 2012	6.57	6.58	6.40	6.48
153	NYSE	MSC	Mon, Sep 10, 2012	6.74	6.74	6.40	6.58
152	NYSE	MSC	Fri, Sep 7, 2012	7.14	7.14	6.74	6.76
151	NYSE	MSC	Thu, Sep 6, 2012	7.15	7.25	7.03	7.16
150	NYSE	MSC	Wed, Sep 5, 2012	7.12	7.43	7.04	7.14
149	NYSE	MSC	Tue, Sep 4, 2012	7.40	7.40	7.08	7.16
148	NYSE	MSC	Fri, Aug 31, 2012	7.48	7.48	7.11	7.40
147	NYSE	MSC	Thu, Aug 30, 2012	7.47	7.47	7.25	7.43
146	NYSE	MSC	Wed, Aug 29, 2012	7.14	7.53	7.13	7.53
145	NYSE	MSC	Tue, Aug 28, 2012	7.21	7.29	7.10	7.28
144	NYSE	MSC	Mon, Aug 27, 2012	7.22	7.29	7.09	7.20
143	NYSE	MSC	Fri, Aug 24, 2012	7.10	7.26	7.01	7.22
142	NYSE	MSC	Thu, Aug 23, 2012	7.24	7.24	6.92	7.13
141	NYSE	MSC	Wed, Aug 22, 2012	7.23	7.28	7.23	7.26
140	NYSE	MSC	Tue, Aug 21, 2012	7.50	7.53	7.31	7.38
139	NYSE	MSC	Mon, Aug 20, 2012	7.10	7.54	6.98	7.53
138	NYSE	MSC	Fri, Aug 17, 2012	7.46	7.53	7.03	7.53
137	NYSE	MSC	Thu, Aug 16, 2012	7.52	7.52	7.11	7.50
136	NYSE	MSC	Wed, Aug 15, 2012	7.54	7.54	7.29	7.52
135	NYSE	MSC	Tue, Aug 14, 2012	7.59	7.60	7.20	7.53
134	NYSE	MSC	Mon, Aug 13, 2012	7.24	7.66	7.24	7.59
133	NYSE	MSC	Fri, Aug 10, 2012	6.96	7.30	6.96	7.30
132	NYSE	MSC	Thu, Aug 9, 2012	6.87	7.04	6.87	7.01
131	NYSE	MSC	Wed, Aug 8, 2012	7.04	7.13	6.84	6.91
130	NYSE	MSC	Tue, Aug 7, 2012	6.93	7.09	6.92	7.08
129	NYSE	MSC	Mon, Aug 6, 2012	6.76	6.93	6.73	6.91
128	NYSE	MSC	Fri, Aug 3, 2012	6.70	6.90	6.68	6.76
127	NYSE	MSC	Thu, Aug 2, 2012	6.61	6.79	6.61	6.71
126	NYSE	MSC	Wed, Aug 1, 2012	6.67	6.75	6.51	6.65
125	NYSE	MSC	Tue, Jul 31, 2012	7.04	7.04	6.65	6.66
124	NYSE	MSC	Mon, Jul 30, 2012	7.09	7.15	6.85	7.04
123	NYSE	MSC	Fri, Jul 27, 2012	6.62	7.45	6.62	7.10
122	NYSE	MSC	Thu, Jul 26, 2012	6.88	6.98	6.66	6.91
121	NYSE	MSC	Wed, Jul 25, 2012	6.69	6.90	6.52	6.76
120	NYSE	MSC	Tue, Jul 24, 2012	6.79	6.84	6.62	6.65
119	NYSE	MSC	Mon, Jul 23, 2012	6.86	6.88	6.72	6.75
118	NYSE	MSC	Fri, Jul 20, 2012	7.26	7.29	6.89	6.93
117	NYSE	MSC	Thu, Jul 19, 2012	7.55	7.55	7.31	7.31
116	NYSE	MSC	Wed, Jul 18, 2012	7.25	7.52	7.15	7.51
115	NYSE	MSC	Tue, Jul 17, 2012	7.40	7.40	7.09	7.28
114	NYSE	MSC	Mon, Jul 16, 2012	7.45	7.50	7.08	7.33
113	NYSE	MSC	Fri, Jul 13, 2012	7.62	7.64	7.24	7.50
112	NYSE	MSC	Thu, Jul 12, 2012	7.47	7.59	7.25	7.56
111	NYSE	MSC	Wed, Jul 11, 2012	7.50	7.55	7.25	7.51
110	NYSE	MSC	Tue, Jul 10, 2012	7.58	7.69	7.43	7.52
109	NYSE	MSC	Mon, Jul 9, 2012	7.68	7.70	7.50	7.56
108	NYSE	MSC	Fri, Jul 6, 2012	7.93	7.93	7.62	7.70
107	NYSE	MSC	Thu, Jul 5, 2012	7.80	8.00	7.80	8.00
106	NYSE	MSC	Tue, Jul 3, 2012	7.65	7.97	7.53	7.83
105	NYSE	MSC	Mon, Jul 2, 2012	7.80	7.94	7.45	7.60
104	NYSE	MSC	Fri, Jun 29, 2012	7.10	7.75	6.99	7.75
103	NYSE	MSC	Thu, Jun 28, 2012	6.98	7.05	6.73	7.02
102	NYSE	MSC	Wed, Jun 27, 2012	6.91	7.04	6.82	7.04
101	NYSE	MSC	Tue, Jun 26, 2012	6.79	6.94	6.76	6.93
100	NYSE	MSC	Mon, Jun 25, 2012	6.77	6.77	6.52	6.75
99	NYSE	MSC	Fri, Jun 22, 2012	6.89	6.96	6.82	6.91
98	NYSE	MSC	Thu, Jun 21, 2012	6.87	6.96	6.76	6.82
97	NYSE	MSC	Wed, Jun 20, 2012	6.80	6.93	6.65	6.91
96	NYSE	MSC	Tue, Jun 19, 2012	6.85	6.92	6.41	6.80
95	NYSE	MSC	Mon, Jun 18, 2012	6.75	6.90	6.64	6.80
94	NYSE	MSC	Fri, Jun 15, 2012	6.47	6.92	6.41	6.75
93	NYSE	MSC	Thu, Jun 14, 2012	6.54	6.72	6.34	6.46
92	NYSE	MSC	Wed, Jun 13, 2012	6.75	6.82	6.54	6.57
91	NYSE	MSC	Tue, Jun 12, 2012	6.80	6.85	6.65	6.75
90	NYSE	MSC	Mon, Jun 11, 2012	6.48	6.79	6.48	6.76
89	NYSE	MSC	Fri, Jun 8, 2012	6.67	6.67	5.87	6.43
88	NYSE	MSC	Thu, Jun 7, 2012	6.75	6.76	6.42	6.69
87	NYSE	MSC	Wed, Jun 6, 2012	6.36	6.75	6.26	6.74
86	NYSE	MSC	Tue, Jun 5, 2012	6.35	6.49	6.21	6.35
85	NYSE	MSC	Mon, Jun 4, 2012	6.43	6.58	6.20	6.37
84	NYSE	MSC	Fri, Jun 1, 2012	6.37	6.49	6.15	6.43
83	NYSE	MSC	Thu, May 31, 2012	6.64	6.75	6.47	6.48
82	NYSE	MSC	Wed, May 30, 2012	6.62	6.77	6.51	6.62
81	NYSE	MSC	Tue, May 29, 2012	6.50	6.75	6.34	6.73
80	NYSE	MSC	Fri, May 25, 2012	6.70	6.70	6.35	6.51
79	NYSE	MSC	Thu, May 24, 2012	6.80	7.14	6.65	7.00
78	NYSE	MSC	Wed, May 23, 2012	6.64	6.89	6.50	6.82
77	NYSE	MSC	Tue, May 22, 2012	6.87	6.95	6.47	6.70
76	NYSE	MSC	Mon, May 21, 2012	6.74	7.00	6.39	6.98
75	NYSE	MSC	Fri, May 18, 2012	6.98	7.05	6.45	6.74
74	NYSE	MSC	Thu, May 17, 2012	6.54	7.00	6.54	6.94
73	NYSE	MSC	Wed, May 16, 2012	6.47	7.01	6.14	6.93
72	NYSE	MSC	Tue, May 15, 2012	6.92	7.49	6.92	7.10
71	NYSE	MSC	Mon, May 14, 2012	6.92	7.02	6.39	6.92
70	NYSE	MSC	Fri, May 11, 2012	6.88	7.04	6.80	7.00
69	NYSE	MSC	Thu, May 10, 2012	6.91	7.00	6.75	6.97
68	NYSE	MSC	Wed, May 9, 2012	6.85	6.91	6.33	6.89
67	NYSE	MSC	Tue, May 8, 2012	6.84	6.97	6.56	6.90
66	NYSE	MSC	Mon, May 7, 2012	6.70	7.00	6.25	6.88
65	NYSE	MSC	Fri, May 4, 2012	6.61	6.82	6.25	6.60
64	NYSE	MSC	Thu, May 3, 2012	6.81	6.90	6.60	6.65
63	NYSE	MSC	Wed, May 2, 2012	6.93	7.03	6.71	6.83
62	NYSE	MSC	Tue, May 1, 2012	6.65	7.10	6.60	6.95
61	NYSE	MSC	Mon, Apr 30, 2012	6.55	6.85	6.40	6.67
60	NYSE	MSC	Fri, Apr 27, 2012	7.37	7.37	6.37	6.55
59	NYSE	MSC	Thu, Apr 26, 2012	6.94	7.40	6.92	7.06
58	NYSE	MSC	Wed, Apr 25, 2012	7.08	7.13	6.86	6.97
57	NYSE	MSC	Tue, Apr 24, 2012	6.92	7.18	6.84	6.98
56	NYSE	MSC	Mon, Apr 23, 2012	6.76	7.12	6.53	6.89
55	NYSE	MSC	Fri, Apr 20, 2012	6.91	6.98	6.64	6.89
54	NYSE	MSC	Thu, Apr 19, 2012	6.82	6.98	6.66	6.80
53	NYSE	MSC	Wed, Apr 18, 2012	6.78	6.82	6.52	6.81
52	NYSE	MSC	Tue, Apr 17, 2012	6.80	6.91	6.75	6.82
51	NYSE	MSC	Mon, Apr 16, 2012	6.79	6.81	6.54	6.77
50	NYSE	MSC	Fri, Apr 13, 2012	6.63	6.74	6.53	6.68
49	NYSE	MSC	Thu, Apr 12, 2012	6.54	6.95	6.53	6.68
48	NYSE	MSC	Wed, Apr 11, 2012	6.51	6.54	6.35	6.53
47	NYSE	MSC	Tue, Apr 10, 2012	6.61	6.61	6.29	6.45
46	NYSE	MSC	Mon, Apr 9, 2012	6.33	6.67	6.21	6.60
45	NYSE	MSC	Thu, Apr 5, 2012	6.23	6.48	6.23	6.42
44	NYSE	MSC	Wed, Apr 4, 2012	6.00	6.28	5.91	6.22
43	NYSE	MSC	Tue, Apr 3, 2012	6.19	6.32	6.00	6.03
42	NYSE	MSC	Mon, Apr 2, 2012	6.26	6.26	6.00	6.19
41	NYSE	MSC	Fri, Mar 30, 2012	6.24	6.40	6.05	6.21
40	NYSE	MSC	Thu, Mar 29, 2012	6.23	6.46	6.08	6.20
39	NYSE	MSC	Wed, Mar 28, 2012	6.46	6.50	5.89	6.19
38	NYSE	MSC	Tue, Mar 27, 2012	6.63	6.63	6.35	6.47
37	NYSE	MSC	Mon, Mar 26, 2012	6.21	6.63	6.18	6.49
36	NYSE	MSC	Fri, Mar 23, 2012	6.21	6.27	5.97	6.13
35	NYSE	MSC	Thu, Mar 22, 2012	6.05	6.38	5.85	6.15
34	NYSE	MSC	Wed, Mar 21, 2012	5.46	6.28	5.40	6.12
33	NYSE	MSC	Tue, Mar 20, 2012	5.38	5.55	5.35	5.45
32	NYSE	MSC	Mon, Mar 19, 2012	5.30	5.45	5.29	5.41
31	NYSE	MSC	Fri, Mar 16, 2012	5.34	5.42	5.19	5.27
30	NYSE	MSC	Thu, Mar 15, 2012	5.34	5.34	5.22	5.29
29	NYSE	MSC	Wed, Mar 14, 2012	5.35	5.49	5.14	5.34
28	NYSE	MSC	Tue, Mar 13, 2012	5.06	5.42	5.03	5.36
27	NYSE	MSC	Mon, Mar 12, 2012	5.17	5.23	5.01	5.04
26	NYSE	MSC	Fri, Mar 9, 2012	5.39	5.43	5.17	5.18
25	NYSE	MSC	Thu, Mar 8, 2012	5.50	5.51	5.33	5.40
24	NYSE	MSC	Wed, Mar 7, 2012	5.47	5.65	5.35	5.49
23	NYSE	MSC	Tue, Mar 6, 2012	5.82	5.87	5.31	5.49
22	NYSE	MSC	Mon, Mar 5, 2012	6.09	6.24	5.86	5.91
21	NYSE	MSC	Fri, Mar 2, 2012	6.23	6.45	5.90	6.12
20	NYSE	MSC	Thu, Mar 1, 2012	6.31	6.34	6.24	6.25
19	NYSE	MSC	Wed, Feb 29, 2012	6.30	6.38	6.23	6.28
18	NYSE	MSC	Tue, Feb 28, 2012	6.31	6.42	6.11	6.27
17	NYSE	MSC	Mon, Feb 27, 2012	7.35	7.35	6.02	6.33
16	NYSE	MSC	Fri, Feb 24, 2012	7.48	7.69	6.99	7.44
15	NYSE	MSC	Thu, Feb 23, 2012	7.53	7.53	7.45	7.50
14	NYSE	MSC	Wed, Feb 22, 2012	7.66	8.00	7.50	7.53
13	NYSE	MSC	Tue, Feb 21, 2012	8.14	8.14	7.94	7.97
12	NYSE	MSC	Fri, Feb 17, 2012	8.15	8.21	8.00	8.09
11	NYSE	MSC	Thu, Feb 16, 2012	8.13	8.14	7.64	8.10
10	NYSE	MSC	Wed, Feb 15, 2012	8.61	8.66	7.60	7.71
9	NYSE	MSC	Tue, Feb 14, 2012	8.99	9.08	8.54	8.61
8	NYSE	MSC	Mon, Feb 13, 2012	8.92	9.07	8.71	9.02
7	NYSE	MSC	Fri, Feb 10, 2012	8.58	8.92	8.58	8.82
6	NYSE	MSC	Thu, Feb 9, 2012	9.45	9.54	8.61	8.66
5	NYSE	MSC	Wed, Feb 8, 2012	9.11	9.55	9.07	9.46
4	NYSE	MSC	Tue, Feb 7, 2012	9.17	9.30	8.94	9.01
3	NYSE	MSC	Mon, Feb 6, 2012	9.01	9.25	8.76	9.12
2	NYSE	MSC	Fri, Feb 3, 2012	8.61	9.34	8.51	9.10
1	NYSE	MSC	Thu, Feb 2, 2012	8.44	8.72	8.22	8.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Studio City International Holdings Ltd NYSE:MSC 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