Mesa Royalty Trust NYSE:MTR Historical Prices

Below are the 7879 trading days of historical prices for MTR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7879	NYSE	MTR	Thu, Mar 21, 2024	9.61	9.61	9.61	9.61
7878	NYSE	MTR	Wed, Mar 20, 2024	9.93	9.95	9.62	9.62
7877	NYSE	MTR	Tue, Mar 19, 2024	10.20	10.41	10.00	10.15
7876	NYSE	MTR	Mon, Mar 18, 2024	10.14	10.14	9.64	9.98
7875	NYSE	MTR	Fri, Mar 15, 2024	9.93	10.50	9.66	10.22
7874	NYSE	MTR	Thu, Mar 14, 2024	10.06	10.10	10.06	10.10
7873	NYSE	MTR	Wed, Mar 13, 2024	10.06	10.28	9.69	10.00
7872	NYSE	MTR	Tue, Mar 12, 2024	10.79	10.79	9.51	9.97
7871	NYSE	MTR	Mon, Mar 11, 2024	10.14	10.74	10.01	10.06
7870	NYSE	MTR	Fri, Mar 8, 2024	10.20	10.32	10.01	10.02
7869	NYSE	MTR	Thu, Mar 7, 2024	10.30	10.30	10.15	10.15
7868	NYSE	MTR	Wed, Mar 6, 2024	10.00	10.22	10.00	10.15
7867	NYSE	MTR	Tue, Mar 5, 2024	10.50	10.64	10.06	10.11
7866	NYSE	MTR	Mon, Mar 4, 2024	10.80	10.94	10.51	10.51
7865	NYSE	MTR	Fri, Mar 1, 2024	10.89	10.92	10.50	10.80
7864	NYSE	MTR	Thu, Feb 29, 2024	10.30	10.95	9.90	10.60
7863	NYSE	MTR	Wed, Feb 28, 2024	9.40	9.90	9.40	9.58
7862	NYSE	MTR	Tue, Feb 27, 2024	9.03	9.40	8.99	9.34
7861	NYSE	MTR	Mon, Feb 26, 2024	9.04	9.04	8.89	8.91
7860	NYSE	MTR	Fri, Feb 23, 2024	9.01	9.08	8.85	9.02
7859	NYSE	MTR	Thu, Feb 22, 2024	9.14	9.20	9.02	9.08
7858	NYSE	MTR	Wed, Feb 21, 2024	9.37	9.38	9.08	9.30
7857	NYSE	MTR	Tue, Feb 20, 2024	9.30	9.30	9.03	9.03
7856	NYSE	MTR	Fri, Feb 16, 2024	9.25	9.50	9.01	9.30
7855	NYSE	MTR	Thu, Feb 15, 2024	9.44	9.45	9.15	9.30
7854	NYSE	MTR	Wed, Feb 14, 2024	9.27	9.50	8.95	9.33
7853	NYSE	MTR	Tue, Feb 13, 2024	10.00	10.00	9.35	9.45
7852	NYSE	MTR	Mon, Feb 12, 2024	10.10	10.15	9.30	9.51
7851	NYSE	MTR	Fri, Feb 9, 2024	10.10	10.21	10.01	10.12
7850	NYSE	MTR	Thu, Feb 8, 2024	10.27	10.30	10.21	10.21
7849	NYSE	MTR	Wed, Feb 7, 2024	10.31	10.37	10.14	10.27
7848	NYSE	MTR	Tue, Feb 6, 2024	10.35	10.49	10.03	10.34
7847	NYSE	MTR	Mon, Feb 5, 2024	10.67	10.88	10.33	10.34
7846	NYSE	MTR	Fri, Feb 2, 2024	10.80	10.96	10.61	10.91
7845	NYSE	MTR	Thu, Feb 1, 2024	10.80	10.99	10.70	10.80
7844	NYSE	MTR	Wed, Jan 31, 2024	10.98	11.00	10.74	10.82
7843	NYSE	MTR	Tue, Jan 30, 2024	11.19	11.19	10.90	10.93
7842	NYSE	MTR	Mon, Jan 29, 2024	11.00	11.20	10.94	11.07
7841	NYSE	MTR	Fri, Jan 26, 2024	10.82	11.04	10.80	10.88
7840	NYSE	MTR	Thu, Jan 25, 2024	10.81	11.34	10.81	10.98
7839	NYSE	MTR	Wed, Jan 24, 2024	11.48	11.60	10.80	10.97
7838	NYSE	MTR	Tue, Jan 23, 2024	11.50	11.90	11.26	11.56
7837	NYSE	MTR	Mon, Jan 22, 2024	11.31	11.74	11.23	11.60
7836	NYSE	MTR	Fri, Jan 19, 2024	11.08	11.70	11.08	11.46
7835	NYSE	MTR	Thu, Jan 18, 2024	10.80	11.60	10.80	11.33
7834	NYSE	MTR	Wed, Jan 17, 2024	11.46	11.48	10.80	10.91
7833	NYSE	MTR	Tue, Jan 16, 2024	12.00	12.02	11.47	11.48
7832	NYSE	MTR	Fri, Jan 12, 2024	11.85	12.59	11.85	12.06
7831	NYSE	MTR	Thu, Jan 11, 2024	11.76	12.20	11.53	11.79
7830	NYSE	MTR	Wed, Jan 10, 2024	12.28	12.63	11.75	11.75
7829	NYSE	MTR	Tue, Jan 9, 2024	12.95	13.43	12.28	12.28
7828	NYSE	MTR	Mon, Jan 8, 2024	13.65	13.65	12.79	12.95
7827	NYSE	MTR	Fri, Jan 5, 2024	13.84	13.98	13.12	13.37
7826	NYSE	MTR	Thu, Jan 4, 2024	14.49	14.49	13.41	13.71
7825	NYSE	MTR	Wed, Jan 3, 2024	14.00	14.00	13.10	13.47
7824	NYSE	MTR	Tue, Jan 2, 2024	13.00	13.98	13.00	13.31
7823	NYSE	MTR	Fri, Dec 29, 2023	13.32	13.32	12.95	13.20
7822	NYSE	MTR	Thu, Dec 28, 2023	13.24	13.38	12.81	13.32
7821	NYSE	MTR	Wed, Dec 27, 2023	12.82	13.75	12.63	13.57
7820	NYSE	MTR	Tue, Dec 26, 2023	12.25	12.88	12.25	12.58
7819	NYSE	MTR	Fri, Dec 22, 2023	12.00	12.49	12.00	12.29
7818	NYSE	MTR	Thu, Dec 21, 2023	12.27	12.62	12.00	12.13
7817	NYSE	MTR	Wed, Dec 20, 2023	11.56	12.90	11.56	12.03
7816	NYSE	MTR	Tue, Dec 19, 2023	13.61	14.18	11.36	11.56
7815	NYSE	MTR	Mon, Dec 18, 2023	13.69	14.65	13.00	13.89
7814	NYSE	MTR	Fri, Dec 15, 2023	13.46	13.99	13.46	13.69
7813	NYSE	MTR	Thu, Dec 14, 2023	14.10	14.10	13.30	13.60
7812	NYSE	MTR	Wed, Dec 13, 2023	14.38	14.91	13.84	13.99
7811	NYSE	MTR	Tue, Dec 12, 2023	16.25	16.25	14.83	15.18
7810	NYSE	MTR	Mon, Dec 11, 2023	15.70	16.00	15.50	15.55
7809	NYSE	MTR	Fri, Dec 8, 2023	16.28	16.30	15.64	15.72
7808	NYSE	MTR	Thu, Dec 7, 2023	16.60	16.60	15.50	16.27
7807	NYSE	MTR	Wed, Dec 6, 2023	16.29	16.79	16.21	16.60
7806	NYSE	MTR	Tue, Dec 5, 2023	16.10	17.32	15.44	16.84
7805	NYSE	MTR	Mon, Dec 4, 2023	17.95	17.95	15.96	16.83
7804	NYSE	MTR	Fri, Dec 1, 2023	18.25	18.69	18.00	18.00
7803	NYSE	MTR	Thu, Nov 30, 2023	18.07	18.62	17.99	18.26
7802	NYSE	MTR	Wed, Nov 29, 2023	18.62	18.62	18.08	18.29
7801	NYSE	MTR	Tue, Nov 28, 2023	18.60	18.90	18.04	18.40
7800	NYSE	MTR	Mon, Nov 27, 2023	18.00	18.92	16.60	18.67
7799	NYSE	MTR	Fri, Nov 24, 2023	16.50	18.50	16.25	18.20
7798	NYSE	MTR	Wed, Nov 22, 2023	16.23	17.40	15.91	16.52
7797	NYSE	MTR	Tue, Nov 21, 2023	15.88	16.74	15.51	16.11
7796	NYSE	MTR	Mon, Nov 20, 2023	15.50	15.90	14.94	15.89
7795	NYSE	MTR	Fri, Nov 17, 2023	15.01	15.25	14.57	14.96
7794	NYSE	MTR	Thu, Nov 16, 2023	14.53	15.25	14.25	14.72
7793	NYSE	MTR	Wed, Nov 15, 2023	13.82	14.84	13.82	14.80
7792	NYSE	MTR	Tue, Nov 14, 2023	14.33	14.33	13.25	14.01
7791	NYSE	MTR	Mon, Nov 13, 2023	13.30	14.35	13.30	13.49
7790	NYSE	MTR	Fri, Nov 10, 2023	12.98	13.30	12.98	13.29
7789	NYSE	MTR	Thu, Nov 9, 2023	13.20	13.71	13.03	13.17
7788	NYSE	MTR	Wed, Nov 8, 2023	13.60	13.98	12.58	12.82
7787	NYSE	MTR	Tue, Nov 7, 2023	13.60	14.09	13.60	13.62
7786	NYSE	MTR	Mon, Nov 6, 2023	13.77	14.00	13.70	13.98
7785	NYSE	MTR	Fri, Nov 3, 2023	14.18	14.18	13.53	13.70
7784	NYSE	MTR	Thu, Nov 2, 2023	14.50	14.50	13.34	13.87
7783	NYSE	MTR	Wed, Nov 1, 2023	13.18	14.53	13.18	14.53
7782	NYSE	MTR	Tue, Oct 31, 2023	13.07	13.38	12.81	13.30
7781	NYSE	MTR	Mon, Oct 30, 2023	13.19	13.40	13.15	13.25
7780	NYSE	MTR	Fri, Oct 27, 2023	13.55	13.73	13.00	13.06
7779	NYSE	MTR	Thu, Oct 26, 2023	12.91	13.34	12.91	13.26
7778	NYSE	MTR	Wed, Oct 25, 2023	13.56	13.56	12.82	13.41
7777	NYSE	MTR	Tue, Oct 24, 2023	13.73	13.96	13.35	13.37
7776	NYSE	MTR	Mon, Oct 23, 2023	14.29	14.59	13.51	13.54
7775	NYSE	MTR	Fri, Oct 20, 2023	15.25	15.25	13.30	13.30
7774	NYSE	MTR	Thu, Oct 19, 2023	14.91	15.25	14.70	14.70
7773	NYSE	MTR	Wed, Oct 18, 2023	15.87	15.96	15.03	15.31
7772	NYSE	MTR	Tue, Oct 17, 2023	14.99	15.78	14.88	15.73
7771	NYSE	MTR	Mon, Oct 16, 2023	15.15	15.15	14.85	14.97
7770	NYSE	MTR	Fri, Oct 13, 2023	14.35	14.86	14.00	14.71
7769	NYSE	MTR	Thu, Oct 12, 2023	14.28	14.59	14.28	14.59
7768	NYSE	MTR	Wed, Oct 11, 2023	15.08	15.08	14.50	14.52
7767	NYSE	MTR	Tue, Oct 10, 2023	14.19	15.06	14.15	14.66
7766	NYSE	MTR	Mon, Oct 9, 2023	13.82	14.40	13.75	14.04
7765	NYSE	MTR	Fri, Oct 6, 2023	14.59	15.39	13.89	13.89
7764	NYSE	MTR	Thu, Oct 5, 2023	13.23	14.85	12.80	14.47
7763	NYSE	MTR	Wed, Oct 4, 2023	14.80	15.07	13.10	13.23
7762	NYSE	MTR	Tue, Oct 3, 2023	14.44	15.43	14.44	14.59
7761	NYSE	MTR	Mon, Oct 2, 2023	15.28	15.28	14.67	14.71
7760	NYSE	MTR	Fri, Sep 29, 2023	15.75	16.25	15.02	15.20
7759	NYSE	MTR	Thu, Sep 28, 2023	15.17	16.20	15.06	15.06
7758	NYSE	MTR	Wed, Sep 27, 2023	14.47	15.17	14.41	15.05
7757	NYSE	MTR	Tue, Sep 26, 2023	14.92	14.93	14.02	14.58
7756	NYSE	MTR	Mon, Sep 25, 2023	14.11	14.72	14.03	14.63
7755	NYSE	MTR	Fri, Sep 22, 2023	14.59	14.63	14.30	14.43
7754	NYSE	MTR	Thu, Sep 21, 2023	14.93	15.00	14.46	14.47
7753	NYSE	MTR	Wed, Sep 20, 2023	13.90	15.21	13.00	14.66
7752	NYSE	MTR	Tue, Sep 19, 2023	15.96	16.08	13.64	13.87
7751	NYSE	MTR	Mon, Sep 18, 2023	16.41	16.87	16.02	16.02
7750	NYSE	MTR	Fri, Sep 15, 2023	16.98	17.22	16.40	16.73
7749	NYSE	MTR	Thu, Sep 14, 2023	17.39	17.74	16.99	17.14
7748	NYSE	MTR	Wed, Sep 13, 2023	18.10	18.34	17.39	17.40
7747	NYSE	MTR	Tue, Sep 12, 2023	18.33	18.33	17.71	17.99
7746	NYSE	MTR	Mon, Sep 11, 2023	17.75	18.16	17.66	17.94
7745	NYSE	MTR	Fri, Sep 8, 2023	16.99	17.66	16.99	17.66
7744	NYSE	MTR	Thu, Sep 7, 2023	18.57	19.19	16.49	17.00
7743	NYSE	MTR	Wed, Sep 6, 2023	20.00	20.00	18.70	18.70
7742	NYSE	MTR	Tue, Sep 5, 2023	19.02	19.50	18.45	18.85
7741	NYSE	MTR	Fri, Sep 1, 2023	19.63	20.00	19.25	19.51
7740	NYSE	MTR	Thu, Aug 31, 2023	19.41	20.41	19.41	19.50
7739	NYSE	MTR	Wed, Aug 30, 2023	19.39	20.28	18.97	19.79
7738	NYSE	MTR	Tue, Aug 29, 2023	20.38	20.48	19.63	19.59
7737	NYSE	MTR	Mon, Aug 28, 2023	20.51	21.00	19.55	20.00
7736	NYSE	MTR	Fri, Aug 25, 2023	19.51	20.59	19.29	19.49
7735	NYSE	MTR	Thu, Aug 24, 2023	19.25	20.26	19.25	19.45
7734	NYSE	MTR	Wed, Aug 23, 2023	19.06	20.50	19.02	19.25
7733	NYSE	MTR	Tue, Aug 22, 2023	19.37	19.58	19.00	19.39
7732	NYSE	MTR	Mon, Aug 21, 2023	21.40	21.91	19.72	20.23
7731	NYSE	MTR	Fri, Aug 18, 2023	22.06	22.94	21.20	21.49
7730	NYSE	MTR	Thu, Aug 17, 2023	23.55	23.55	21.26	22.46
7729	NYSE	MTR	Wed, Aug 16, 2023	21.02	23.47	20.55	23.00
7728	NYSE	MTR	Tue, Aug 15, 2023	21.73	21.73	20.48	21.33
7727	NYSE	MTR	Mon, Aug 14, 2023	21.79	21.87	20.85	21.72
7726	NYSE	MTR	Fri, Aug 11, 2023	21.74	21.77	20.94	21.77
7725	NYSE	MTR	Thu, Aug 10, 2023	20.41	21.72	20.41	21.58
7724	NYSE	MTR	Wed, Aug 9, 2023	20.51	20.69	20.01	20.48
7723	NYSE	MTR	Tue, Aug 8, 2023	19.94	20.57	19.51	20.29
7722	NYSE	MTR	Mon, Aug 7, 2023	20.13	20.76	19.51	20.18
7721	NYSE	MTR	Fri, Aug 4, 2023	19.50	20.16	19.50	19.91
7720	NYSE	MTR	Thu, Aug 3, 2023	19.50	20.24	19.49	20.24
7719	NYSE	MTR	Wed, Aug 2, 2023	19.44	20.23	19.44	20.23
7718	NYSE	MTR	Tue, Aug 1, 2023	19.35	20.19	19.35	20.19
7717	NYSE	MTR	Mon, Jul 31, 2023	20.24	20.24	19.40	19.44
7716	NYSE	MTR	Fri, Jul 28, 2023	20.14	20.14	18.94	19.27
7715	NYSE	MTR	Thu, Jul 27, 2023	20.00	20.30	19.41	19.92
7714	NYSE	MTR	Wed, Jul 26, 2023	20.30	20.30	19.50	19.67
7713	NYSE	MTR	Tue, Jul 25, 2023	19.68	20.25	19.11	19.74
7712	NYSE	MTR	Mon, Jul 24, 2023	18.23	19.69	18.23	19.03
7711	NYSE	MTR	Fri, Jul 21, 2023	22.63	22.80	17.55	18.23
7710	NYSE	MTR	Thu, Jul 20, 2023	23.77	23.99	23.00	23.84
7709	NYSE	MTR	Wed, Jul 19, 2023	24.19	24.19	23.00	23.77
7708	NYSE	MTR	Tue, Jul 18, 2023	23.50	24.47	23.20	24.04
7707	NYSE	MTR	Mon, Jul 17, 2023	24.30	24.38	23.00	23.20
7706	NYSE	MTR	Fri, Jul 14, 2023	24.18	24.87	23.75	24.26
7705	NYSE	MTR	Thu, Jul 13, 2023	23.57	24.59	23.23	24.31
7704	NYSE	MTR	Wed, Jul 12, 2023	23.24	23.74	23.01	23.59
7703	NYSE	MTR	Tue, Jul 11, 2023	23.30	24.00	22.90	23.14
7702	NYSE	MTR	Mon, Jul 10, 2023	22.68	24.64	22.64	23.01
7701	NYSE	MTR	Fri, Jul 7, 2023	23.45	23.90	22.69	22.90
7700	NYSE	MTR	Thu, Jul 6, 2023	23.92	24.97	22.62	23.50
7699	NYSE	MTR	Wed, Jul 5, 2023	24.50	24.99	23.67	24.36
7698	NYSE	MTR	Mon, Jul 3, 2023	24.26	24.88	24.22	24.49
7697	NYSE	MTR	Fri, Jun 30, 2023	25.25	25.34	24.01	24.62
7696	NYSE	MTR	Thu, Jun 29, 2023	24.60	25.65	23.81	25.25
7695	NYSE	MTR	Wed, Jun 28, 2023	24.13	24.74	23.95	24.44
7694	NYSE	MTR	Tue, Jun 27, 2023	24.85	24.85	23.92	24.17
7693	NYSE	MTR	Mon, Jun 26, 2023	24.44	24.79	23.50	24.78
7692	NYSE	MTR	Fri, Jun 23, 2023	23.32	24.84	23.00	24.21
7691	NYSE	MTR	Thu, Jun 22, 2023	22.30	23.33	22.30	23.09
7690	NYSE	MTR	Wed, Jun 21, 2023	21.69	22.95	21.69	22.56
7689	NYSE	MTR	Tue, Jun 20, 2023	22.83	24.51	21.50	21.69
7688	NYSE	MTR	Fri, Jun 16, 2023	22.81	24.22	22.26	23.11
7687	NYSE	MTR	Thu, Jun 15, 2023	25.10	25.10	21.88	22.86
7686	NYSE	MTR	Wed, Jun 14, 2023	24.75	25.45	24.56	25.10
7685	NYSE	MTR	Tue, Jun 13, 2023	24.00	24.90	24.00	24.44
7684	NYSE	MTR	Mon, Jun 12, 2023	24.33	24.92	23.64	23.95
7683	NYSE	MTR	Fri, Jun 9, 2023	24.00	24.98	23.93	24.09
7682	NYSE	MTR	Thu, Jun 8, 2023	25.90	25.90	24.09	24.73
7681	NYSE	MTR	Wed, Jun 7, 2023	24.56	25.00	24.40	24.55
7680	NYSE	MTR	Tue, Jun 6, 2023	24.64	25.53	23.69	24.12
7679	NYSE	MTR	Mon, Jun 5, 2023	24.97	25.88	24.00	23.96
7678	NYSE	MTR	Fri, Jun 2, 2023	23.10	25.35	23.10	23.96
7677	NYSE	MTR	Thu, Jun 1, 2023	23.30	24.67	22.87	23.87
7676	NYSE	MTR	Wed, May 31, 2023	23.81	24.40	23.30	23.31
7675	NYSE	MTR	Tue, May 30, 2023	24.50	25.74	24.02	24.02
7674	NYSE	MTR	Fri, May 26, 2023	24.57	27.90	23.00	24.01
7673	NYSE	MTR	Thu, May 25, 2023	29.37	29.44	22.78	23.64
7672	NYSE	MTR	Wed, May 24, 2023	28.98	29.50	27.56	29.40
7671	NYSE	MTR	Tue, May 23, 2023	25.25	26.75	25.00	26.75
7670	NYSE	MTR	Mon, May 22, 2023	23.98	25.98	23.69	24.70
7669	NYSE	MTR	Fri, May 19, 2023	21.62	23.50	21.62	23.50
7668	NYSE	MTR	Thu, May 18, 2023	20.00	21.76	19.98	21.43
7667	NYSE	MTR	Wed, May 17, 2023	20.84	21.33	20.00	20.27
7666	NYSE	MTR	Tue, May 16, 2023	21.03	21.03	20.36	20.52
7665	NYSE	MTR	Mon, May 15, 2023	21.10	21.22	20.55	20.85
7664	NYSE	MTR	Fri, May 12, 2023	21.97	21.97	20.66	20.90
7663	NYSE	MTR	Thu, May 11, 2023	20.63	22.11	20.07	21.58
7662	NYSE	MTR	Wed, May 10, 2023	20.25	20.88	19.71	20.30
7661	NYSE	MTR	Tue, May 9, 2023	19.93	20.88	19.58	20.32
7660	NYSE	MTR	Mon, May 8, 2023	18.98	20.16	18.73	19.93
7659	NYSE	MTR	Fri, May 5, 2023	18.25	18.97	18.25	18.64
7658	NYSE	MTR	Thu, May 4, 2023	18.49	19.04	18.21	18.58
7657	NYSE	MTR	Wed, May 3, 2023	19.00	19.36	17.51	18.65
7656	NYSE	MTR	Tue, May 2, 2023	18.84	19.25	17.51	18.13
7655	NYSE	MTR	Mon, May 1, 2023	18.01	19.48	18.01	18.78
7654	NYSE	MTR	Fri, Apr 28, 2023	18.49	19.45	17.79	18.15
7653	NYSE	MTR	Thu, Apr 27, 2023	19.21	19.21	17.87	18.50
7652	NYSE	MTR	Wed, Apr 26, 2023	19.88	20.14	18.75	19.38
7651	NYSE	MTR	Tue, Apr 25, 2023	21.75	22.29	19.02	19.07
7650	NYSE	MTR	Mon, Apr 24, 2023	20.80	22.70	20.67	22.30
7649	NYSE	MTR	Fri, Apr 21, 2023	20.60	20.80	20.21	20.65
7648	NYSE	MTR	Thu, Apr 20, 2023	19.45	20.59	19.45	19.91
7647	NYSE	MTR	Wed, Apr 19, 2023	19.24	20.82	19.03	19.62
7646	NYSE	MTR	Tue, Apr 18, 2023	19.55	19.55	18.16	18.93
7645	NYSE	MTR	Mon, Apr 17, 2023	19.01	19.80	19.00	19.31
7644	NYSE	MTR	Fri, Apr 14, 2023	18.91	19.00	18.85	19.00
7643	NYSE	MTR	Thu, Apr 13, 2023	18.80	19.11	18.03	18.77
7642	NYSE	MTR	Wed, Apr 12, 2023	17.62	19.11	17.62	18.47
7641	NYSE	MTR	Tue, Apr 11, 2023	17.83	18.00	17.55	17.83
7640	NYSE	MTR	Mon, Apr 10, 2023	17.95	17.95	17.09	17.50
7639	NYSE	MTR	Thu, Apr 6, 2023	17.30	17.95	17.26	17.50
7638	NYSE	MTR	Wed, Apr 5, 2023	17.02	17.48	17.02	17.34
7637	NYSE	MTR	Tue, Apr 4, 2023	17.42	17.69	16.80	16.92
7636	NYSE	MTR	Mon, Apr 3, 2023	16.75	17.55	16.24	16.66
7635	NYSE	MTR	Fri, Mar 31, 2023	16.51	16.51	15.96	16.05
7634	NYSE	MTR	Thu, Mar 30, 2023	16.40	16.75	16.04	16.30
7633	NYSE	MTR	Wed, Mar 29, 2023	15.97	16.82	15.97	16.44
7632	NYSE	MTR	Tue, Mar 28, 2023	15.71	16.82	15.71	16.31
7631	NYSE	MTR	Mon, Mar 27, 2023	16.13	16.71	14.92	16.16
7630	NYSE	MTR	Fri, Mar 24, 2023	14.77	16.20	14.77	15.77
7629	NYSE	MTR	Thu, Mar 23, 2023	14.30	15.06	14.30	14.77
7628	NYSE	MTR	Wed, Mar 22, 2023	13.92	14.85	13.92	14.19
7627	NYSE	MTR	Tue, Mar 21, 2023	13.99	14.47	13.74	14.01
7626	NYSE	MTR	Mon, Mar 20, 2023	14.02	14.74	13.61	13.62
7625	NYSE	MTR	Fri, Mar 17, 2023	14.88	15.19	13.95	14.37
7624	NYSE	MTR	Thu, Mar 16, 2023	14.21	15.18	14.07	14.42
7623	NYSE	MTR	Wed, Mar 15, 2023	15.35	15.60	14.10	14.23
7622	NYSE	MTR	Tue, Mar 14, 2023	16.30	16.82	15.77	15.98
7621	NYSE	MTR	Mon, Mar 13, 2023	17.36	17.53	16.08	16.36
7620	NYSE	MTR	Fri, Mar 10, 2023	17.22	17.54	16.85	17.23
7619	NYSE	MTR	Thu, Mar 9, 2023	17.18	17.99	17.08	17.56
7618	NYSE	MTR	Wed, Mar 8, 2023	16.74	17.06	16.54	16.91
7617	NYSE	MTR	Tue, Mar 7, 2023	16.72	17.14	16.72	16.80
7616	NYSE	MTR	Mon, Mar 6, 2023	17.30	17.99	16.61	17.03
7615	NYSE	MTR	Fri, Mar 3, 2023	17.76	17.85	17.27	17.32
7614	NYSE	MTR	Thu, Mar 2, 2023	17.36	17.75	17.29	17.42
7613	NYSE	MTR	Wed, Mar 1, 2023	16.90	17.43	16.64	17.04
7612	NYSE	MTR	Tue, Feb 28, 2023	16.79	17.15	16.70	16.90
7611	NYSE	MTR	Mon, Feb 27, 2023	16.60	17.48	16.59	16.63
7610	NYSE	MTR	Fri, Feb 24, 2023	17.26	17.43	16.04	16.40
7609	NYSE	MTR	Thu, Feb 23, 2023	17.16	18.35	17.16	17.64
7608	NYSE	MTR	Wed, Feb 22, 2023	18.28	18.91	17.40	17.40
7607	NYSE	MTR	Tue, Feb 21, 2023	18.43	18.45	18.00	18.11
7606	NYSE	MTR	Fri, Feb 17, 2023	18.56	18.56	17.29	18.23
7605	NYSE	MTR	Thu, Feb 16, 2023	18.83	18.83	18.20	18.20
7604	NYSE	MTR	Wed, Feb 15, 2023	17.95	18.78	17.90	18.43
7603	NYSE	MTR	Tue, Feb 14, 2023	17.72	18.96	17.72	18.40
7602	NYSE	MTR	Mon, Feb 13, 2023	17.31	17.98	16.90	17.72
7601	NYSE	MTR	Fri, Feb 10, 2023	16.58	17.25	16.55	17.11
7600	NYSE	MTR	Thu, Feb 9, 2023	17.57	17.57	16.58	16.82
7599	NYSE	MTR	Wed, Feb 8, 2023	17.99	17.99	17.15	17.17
7598	NYSE	MTR	Tue, Feb 7, 2023	17.94	17.94	17.29	17.66
7597	NYSE	MTR	Mon, Feb 6, 2023	17.01	18.37	17.01	17.10
7596	NYSE	MTR	Fri, Feb 3, 2023	17.89	18.45	17.00	17.17
7595	NYSE	MTR	Thu, Feb 2, 2023	18.23	19.20	17.89	18.20
7594	NYSE	MTR	Wed, Feb 1, 2023	19.17	19.26	18.14	18.55
7593	NYSE	MTR	Tue, Jan 31, 2023	18.92	19.78	18.06	19.07
7592	NYSE	MTR	Mon, Jan 30, 2023	19.45	19.90	18.99	19.39
7591	NYSE	MTR	Fri, Jan 27, 2023	19.02	19.97	18.93	19.21
7590	NYSE	MTR	Thu, Jan 26, 2023	18.73	19.72	18.72	19.00
7589	NYSE	MTR	Wed, Jan 25, 2023	18.48	19.15	18.10	18.72
7588	NYSE	MTR	Tue, Jan 24, 2023	19.02	19.30	18.13	18.69
7587	NYSE	MTR	Mon, Jan 23, 2023	20.50	20.50	18.86	19.36
7586	NYSE	MTR	Fri, Jan 20, 2023	21.00	21.00	20.10	20.79
7585	NYSE	MTR	Thu, Jan 19, 2023	20.53	21.43	20.11	20.90
7584	NYSE	MTR	Wed, Jan 18, 2023	21.44	21.44	19.50	20.28
7583	NYSE	MTR	Tue, Jan 17, 2023	21.79	21.81	20.43	21.18
7582	NYSE	MTR	Fri, Jan 13, 2023	20.05	20.68	19.71	20.32
7581	NYSE	MTR	Thu, Jan 12, 2023	20.50	20.50	19.70	20.12
7580	NYSE	MTR	Wed, Jan 11, 2023	19.12	21.10	18.93	20.11
7579	NYSE	MTR	Tue, Jan 10, 2023	17.48	19.15	17.45	19.11
7578	NYSE	MTR	Mon, Jan 9, 2023	17.51	19.39	16.59	17.50
7577	NYSE	MTR	Fri, Jan 6, 2023	15.35	17.59	15.35	17.05
7576	NYSE	MTR	Thu, Jan 5, 2023	16.34	16.34	15.20	15.34
7575	NYSE	MTR	Wed, Jan 4, 2023	16.81	17.40	14.59	15.16
7574	NYSE	MTR	Tue, Jan 3, 2023	21.90	22.33	15.84	16.55
7573	NYSE	MTR	Fri, Dec 30, 2022	22.00	23.05	20.51	22.01
7572	NYSE	MTR	Thu, Dec 29, 2022	22.62	23.48	21.76	22.15
7571	NYSE	MTR	Wed, Dec 28, 2022	21.37	24.19	20.52	23.30
7570	NYSE	MTR	Tue, Dec 27, 2022	20.46	22.77	19.87	21.62
7569	NYSE	MTR	Fri, Dec 23, 2022	20.21	24.50	19.86	24.50
7568	NYSE	MTR	Thu, Dec 22, 2022	20.45	20.45	19.22	20.20
7567	NYSE	MTR	Wed, Dec 21, 2022	18.27	20.89	18.27	20.50
7566	NYSE	MTR	Tue, Dec 20, 2022	17.85	18.28	17.54	18.04
7565	NYSE	MTR	Mon, Dec 19, 2022	18.30	18.30	17.50	17.85
7564	NYSE	MTR	Fri, Dec 16, 2022	17.65	17.95	17.00	17.95
7563	NYSE	MTR	Thu, Dec 15, 2022	17.96	17.96	15.75	17.49
7562	NYSE	MTR	Wed, Dec 14, 2022	17.99	18.53	17.05	17.11
7561	NYSE	MTR	Tue, Dec 13, 2022	17.93	18.41	17.32	17.54
7560	NYSE	MTR	Mon, Dec 12, 2022	16.68	17.50	16.14	16.95
7559	NYSE	MTR	Fri, Dec 9, 2022	15.72	16.84	15.72	16.58
7558	NYSE	MTR	Thu, Dec 8, 2022	15.26	16.11	15.26	15.84
7557	NYSE	MTR	Wed, Dec 7, 2022	17.58	17.58	14.83	15.60
7556	NYSE	MTR	Tue, Dec 6, 2022	17.94	18.24	17.60	17.70
7555	NYSE	MTR	Mon, Dec 5, 2022	18.15	19.41	17.10	17.65
7554	NYSE	MTR	Fri, Dec 2, 2022	16.77	18.00	16.44	17.78
7553	NYSE	MTR	Thu, Dec 1, 2022	16.99	17.14	16.36	17.02
7552	NYSE	MTR	Wed, Nov 30, 2022	16.65	17.21	16.51	16.51
7551	NYSE	MTR	Tue, Nov 29, 2022	16.62	17.30	16.41	16.81
7550	NYSE	MTR	Mon, Nov 28, 2022	16.54	16.66	15.54	16.41
7549	NYSE	MTR	Fri, Nov 25, 2022	16.26	16.69	16.01	16.54
7548	NYSE	MTR	Wed, Nov 23, 2022	15.80	16.50	15.80	16.25
7547	NYSE	MTR	Tue, Nov 22, 2022	15.80	16.10	15.46	15.83
7546	NYSE	MTR	Mon, Nov 21, 2022	15.10	15.50	14.68	15.31
7545	NYSE	MTR	Fri, Nov 18, 2022	14.96	15.00	14.57	14.86
7544	NYSE	MTR	Thu, Nov 17, 2022	14.92	15.10	14.78	15.10
7543	NYSE	MTR	Wed, Nov 16, 2022	15.01	15.25	14.82	15.05
7542	NYSE	MTR	Tue, Nov 15, 2022	14.71	15.19	14.46	14.76
7541	NYSE	MTR	Mon, Nov 14, 2022	14.97	14.99	14.30	14.45
7540	NYSE	MTR	Fri, Nov 11, 2022	14.66	14.87	14.30	14.69
7539	NYSE	MTR	Thu, Nov 10, 2022	14.85	15.10	14.52	14.67
7538	NYSE	MTR	Wed, Nov 9, 2022	15.55	15.55	14.56	14.85
7537	NYSE	MTR	Tue, Nov 8, 2022	15.44	15.87	15.44	15.55
7536	NYSE	MTR	Mon, Nov 7, 2022	15.54	15.70	15.22	15.45
7535	NYSE	MTR	Fri, Nov 4, 2022	15.82	16.00	15.36	15.56
7534	NYSE	MTR	Thu, Nov 3, 2022	15.20	15.49	15.20	15.33
7533	NYSE	MTR	Wed, Nov 2, 2022	15.50	15.51	15.10	15.30
7532	NYSE	MTR	Tue, Nov 1, 2022	15.69	16.00	15.11	15.50
7531	NYSE	MTR	Mon, Oct 31, 2022	15.19	15.79	14.93	15.64
7530	NYSE	MTR	Fri, Oct 28, 2022	15.57	15.57	14.79	15.29
7529	NYSE	MTR	Thu, Oct 27, 2022	15.74	16.09	15.56	15.58
7528	NYSE	MTR	Wed, Oct 26, 2022	15.51	15.55	14.97	15.34
7527	NYSE	MTR	Tue, Oct 25, 2022	15.30	15.75	15.30	15.46
7526	NYSE	MTR	Mon, Oct 24, 2022	15.77	15.96	15.37	15.46
7525	NYSE	MTR	Fri, Oct 21, 2022	16.00	16.44	15.44	16.11
7524	NYSE	MTR	Thu, Oct 20, 2022	16.98	17.71	16.30	16.30
7523	NYSE	MTR	Wed, Oct 19, 2022	17.30	17.30	16.61	17.18
7522	NYSE	MTR	Tue, Oct 18, 2022	18.32	18.32	17.38	17.65
7521	NYSE	MTR	Mon, Oct 17, 2022	18.13	18.31	17.68	18.10
7520	NYSE	MTR	Fri, Oct 14, 2022	18.21	18.30	17.50	17.99
7519	NYSE	MTR	Thu, Oct 13, 2022	17.42	18.32	17.20	18.18
7518	NYSE	MTR	Wed, Oct 12, 2022	16.57	17.47	16.45	17.19
7517	NYSE	MTR	Tue, Oct 11, 2022	17.15	17.17	16.00	16.68
7516	NYSE	MTR	Mon, Oct 10, 2022	17.74	17.74	16.33	17.42
7515	NYSE	MTR	Fri, Oct 7, 2022	17.44	18.89	17.12	17.74
7514	NYSE	MTR	Thu, Oct 6, 2022	15.39	17.20	15.10	17.10
7513	NYSE	MTR	Wed, Oct 5, 2022	15.56	15.95	14.23	15.00
7512	NYSE	MTR	Tue, Oct 4, 2022	13.80	15.80	13.30	14.36
7511	NYSE	MTR	Mon, Oct 3, 2022	13.50	14.59	12.95	13.97
7510	NYSE	MTR	Fri, Sep 30, 2022	12.40	13.33	12.39	12.62
7509	NYSE	MTR	Thu, Sep 29, 2022	13.83	14.03	12.93	12.95
7508	NYSE	MTR	Wed, Sep 28, 2022	13.45	14.42	13.01	13.76
7507	NYSE	MTR	Tue, Sep 27, 2022	12.87	13.95	12.87	13.43
7506	NYSE	MTR	Mon, Sep 26, 2022	12.63	13.16	12.41	12.84
7505	NYSE	MTR	Fri, Sep 23, 2022	14.27	14.48	12.95	12.95
7504	NYSE	MTR	Thu, Sep 22, 2022	14.78	14.97	14.70	14.81
7503	NYSE	MTR	Wed, Sep 21, 2022	15.98	15.98	14.70	14.73
7502	NYSE	MTR	Tue, Sep 20, 2022	15.77	15.85	14.50	14.99
7501	NYSE	MTR	Mon, Sep 19, 2022	15.51	16.37	15.00	15.42
7500	NYSE	MTR	Fri, Sep 16, 2022	17.01	17.54	16.12	16.47
7499	NYSE	MTR	Thu, Sep 15, 2022	17.00	17.74	17.00	17.15
7498	NYSE	MTR	Wed, Sep 14, 2022	16.60	18.43	16.60	17.40
7497	NYSE	MTR	Tue, Sep 13, 2022	16.35	17.05	16.32	16.37
7496	NYSE	MTR	Mon, Sep 12, 2022	16.49	17.18	15.59	16.50
7495	NYSE	MTR	Fri, Sep 9, 2022	15.82	16.42	15.61	16.18
7494	NYSE	MTR	Thu, Sep 8, 2022	15.64	16.16	15.16	15.50
7493	NYSE	MTR	Wed, Sep 7, 2022	15.17	16.07	15.17	15.60
7492	NYSE	MTR	Tue, Sep 6, 2022	16.33	16.66	15.48	15.76
7491	NYSE	MTR	Fri, Sep 2, 2022	16.11	16.46	15.52	15.90
7490	NYSE	MTR	Thu, Sep 1, 2022	16.80	16.86	14.81	15.66
7489	NYSE	MTR	Wed, Aug 31, 2022	16.34	17.31	16.31	16.57
7488	NYSE	MTR	Tue, Aug 30, 2022	17.32	17.34	14.79	16.31
7487	NYSE	MTR	Mon, Aug 29, 2022	17.99	18.80	17.14	17.42
7486	NYSE	MTR	Fri, Aug 26, 2022	18.00	18.00	17.50	17.70
7485	NYSE	MTR	Thu, Aug 25, 2022	17.86	18.00	17.05	18.00
7484	NYSE	MTR	Wed, Aug 24, 2022	17.28	18.27	17.02	17.77
7483	NYSE	MTR	Tue, Aug 23, 2022	17.00	17.97	16.52	17.13
7482	NYSE	MTR	Mon, Aug 22, 2022	15.90	16.68	15.25	16.50
7481	NYSE	MTR	Fri, Aug 19, 2022	14.20	15.70	14.20	14.49
7480	NYSE	MTR	Thu, Aug 18, 2022	13.98	14.83	13.74	14.38
7479	NYSE	MTR	Wed, Aug 17, 2022	12.87	13.65	12.57	13.41
7478	NYSE	MTR	Tue, Aug 16, 2022	12.77	12.90	12.45	12.70
7477	NYSE	MTR	Mon, Aug 15, 2022	12.01	12.86	12.01	12.70
7476	NYSE	MTR	Fri, Aug 12, 2022	12.60	12.86	12.42	12.70
7475	NYSE	MTR	Thu, Aug 11, 2022	11.85	12.86	11.85	12.86
7474	NYSE	MTR	Wed, Aug 10, 2022	11.67	12.49	11.53	12.25
7473	NYSE	MTR	Tue, Aug 9, 2022	12.00	12.49	11.50	11.50
7472	NYSE	MTR	Mon, Aug 8, 2022	11.61	12.70	11.61	12.10
7471	NYSE	MTR	Fri, Aug 5, 2022	12.46	12.50	11.90	11.94
7470	NYSE	MTR	Thu, Aug 4, 2022	12.49	12.49	11.81	12.05
7469	NYSE	MTR	Wed, Aug 3, 2022	12.86	12.86	11.99	12.33
7468	NYSE	MTR	Tue, Aug 2, 2022	11.80	12.56	11.80	12.18
7467	NYSE	MTR	Mon, Aug 1, 2022	11.87	12.45	11.73	12.05
7466	NYSE	MTR	Fri, Jul 29, 2022	11.95	12.43	11.56	12.30
7465	NYSE	MTR	Thu, Jul 28, 2022	12.46	12.46	11.49	11.75
7464	NYSE	MTR	Wed, Jul 27, 2022	12.00	12.71	11.46	12.17
7463	NYSE	MTR	Tue, Jul 26, 2022	12.19	12.40	11.48	11.73
7462	NYSE	MTR	Mon, Jul 25, 2022	10.83	11.94	10.83	11.46
7461	NYSE	MTR	Fri, Jul 22, 2022	11.00	11.83	11.00	11.05
7460	NYSE	MTR	Thu, Jul 21, 2022	12.41	12.69	11.12	11.30
7459	NYSE	MTR	Wed, Jul 20, 2022	13.20	14.00	12.35	12.35
7458	NYSE	MTR	Tue, Jul 19, 2022	13.51	15.75	13.50	14.86
7457	NYSE	MTR	Mon, Jul 18, 2022	12.31	14.44	12.31	13.88
7456	NYSE	MTR	Fri, Jul 15, 2022	11.79	12.78	11.79	12.27
7455	NYSE	MTR	Thu, Jul 14, 2022	11.56	12.41	11.56	11.79
7454	NYSE	MTR	Wed, Jul 13, 2022	11.53	12.82	11.20	12.22
7453	NYSE	MTR	Tue, Jul 12, 2022	11.61	12.05	11.20	11.37
7452	NYSE	MTR	Mon, Jul 11, 2022	11.49	12.47	11.49	12.15
7451	NYSE	MTR	Fri, Jul 8, 2022	10.78	12.30	10.61	11.50
7450	NYSE	MTR	Thu, Jul 7, 2022	10.72	10.97	9.75	10.46
7449	NYSE	MTR	Wed, Jul 6, 2022	9.34	10.00	8.76	9.51
7448	NYSE	MTR	Tue, Jul 5, 2022	10.90	11.17	9.22	9.84
7447	NYSE	MTR	Fri, Jul 1, 2022	10.90	11.35	10.88	10.88
7446	NYSE	MTR	Thu, Jun 30, 2022	10.88	11.60	10.61	10.91
7445	NYSE	MTR	Wed, Jun 29, 2022	12.63	12.63	11.01	11.10
7444	NYSE	MTR	Tue, Jun 28, 2022	11.17	13.09	11.17	12.48
7443	NYSE	MTR	Mon, Jun 27, 2022	11.99	12.02	10.93	11.36
7442	NYSE	MTR	Fri, Jun 24, 2022	11.22	11.67	10.58	11.16
7441	NYSE	MTR	Thu, Jun 23, 2022	14.00	14.00	10.46	10.85
7440	NYSE	MTR	Wed, Jun 22, 2022	14.58	15.20	14.00	14.04
7439	NYSE	MTR	Tue, Jun 21, 2022	15.70	16.67	14.01	15.72
7438	NYSE	MTR	Fri, Jun 17, 2022	17.09	18.00	14.95	14.96
7437	NYSE	MTR	Thu, Jun 16, 2022	18.55	18.58	16.91	17.50
7436	NYSE	MTR	Wed, Jun 15, 2022	17.10	18.87	17.10	18.16
7435	NYSE	MTR	Tue, Jun 14, 2022	18.39	19.67	16.07	16.63
7434	NYSE	MTR	Mon, Jun 13, 2022	19.26	19.45	17.54	18.39
7433	NYSE	MTR	Fri, Jun 10, 2022	20.60	20.63	19.25	19.66
7432	NYSE	MTR	Thu, Jun 9, 2022	21.50	21.75	20.17	20.75
7431	NYSE	MTR	Wed, Jun 8, 2022	22.13	22.35	21.52	21.97
7430	NYSE	MTR	Tue, Jun 7, 2022	22.00	22.25	21.50	21.91
7429	NYSE	MTR	Mon, Jun 6, 2022	21.15	22.90	21.15	21.74
7428	NYSE	MTR	Fri, Jun 3, 2022	22.11	22.90	20.60	21.15
7427	NYSE	MTR	Thu, Jun 2, 2022	21.25	23.99	21.10	22.70
7426	NYSE	MTR	Wed, Jun 1, 2022	21.20	21.60	19.50	21.19
7425	NYSE	MTR	Tue, May 31, 2022	18.25	21.60	18.25	19.58
7424	NYSE	MTR	Fri, May 27, 2022	26.71	28.00	15.85	17.50
7423	NYSE	MTR	Thu, May 26, 2022	20.97	25.05	20.97	23.75
7422	NYSE	MTR	Wed, May 25, 2022	19.65	21.00	18.51	21.00
7421	NYSE	MTR	Tue, May 24, 2022	18.81	19.65	18.19	19.23
7420	NYSE	MTR	Mon, May 23, 2022	16.00	19.11	16.00	18.38
7419	NYSE	MTR	Fri, May 20, 2022	13.54	15.00	13.05	14.61
7418	NYSE	MTR	Thu, May 19, 2022	13.20	14.18	13.06	13.36
7417	NYSE	MTR	Wed, May 18, 2022	13.60	13.93	13.04	13.61
7416	NYSE	MTR	Tue, May 17, 2022	13.40	14.15	13.40	13.73
7415	NYSE	MTR	Mon, May 16, 2022	11.75	13.77	11.75	13.28
7414	NYSE	MTR	Fri, May 13, 2022	12.21	12.69	11.22	11.88
7413	NYSE	MTR	Thu, May 12, 2022	13.11	13.11	11.70	12.09
7412	NYSE	MTR	Wed, May 11, 2022	12.39	12.83	12.39	12.80
7411	NYSE	MTR	Tue, May 10, 2022	12.72	12.98	11.68	12.40
7410	NYSE	MTR	Mon, May 9, 2022	15.75	15.75	12.54	13.20
7409	NYSE	MTR	Fri, May 6, 2022	13.29	16.74	13.00	15.85
7408	NYSE	MTR	Thu, May 5, 2022	12.98	13.18	12.50	13.03
7407	NYSE	MTR	Wed, May 4, 2022	12.99	12.99	12.22	12.47
7406	NYSE	MTR	Tue, May 3, 2022	12.90	12.90	12.00	12.13
7405	NYSE	MTR	Mon, May 2, 2022	12.18	13.00	11.89	11.93
7404	NYSE	MTR	Fri, Apr 29, 2022	12.10	12.97	11.90	12.00
7403	NYSE	MTR	Thu, Apr 28, 2022	12.06	12.06	11.46	11.77
7402	NYSE	MTR	Wed, Apr 27, 2022	11.06	11.98	10.85	11.25
7401	NYSE	MTR	Tue, Apr 26, 2022	10.41	11.17	10.41	10.82
7400	NYSE	MTR	Mon, Apr 25, 2022	11.09	11.27	9.74	10.57
7399	NYSE	MTR	Fri, Apr 22, 2022	12.60	12.82	11.60	11.60
7398	NYSE	MTR	Thu, Apr 21, 2022	13.20	13.20	12.11	12.75
7397	NYSE	MTR	Wed, Apr 20, 2022	12.11	13.05	12.08	13.04
7396	NYSE	MTR	Tue, Apr 19, 2022	12.99	13.11	12.01	12.22
7395	NYSE	MTR	Mon, Apr 18, 2022	11.94	12.75	11.40	12.75
7394	NYSE	MTR	Thu, Apr 14, 2022	11.00	11.88	10.72	11.45
7393	NYSE	MTR	Wed, Apr 13, 2022	10.60	10.95	10.11	10.95
7392	NYSE	MTR	Tue, Apr 12, 2022	9.70	10.38	9.61	10.37
7391	NYSE	MTR	Mon, Apr 11, 2022	10.00	10.01	9.24	9.71
7390	NYSE	MTR	Fri, Apr 8, 2022	9.47	10.00	9.47	9.96
7389	NYSE	MTR	Thu, Apr 7, 2022	9.48	9.60	9.20	9.41
7388	NYSE	MTR	Wed, Apr 6, 2022	9.60	9.60	9.14	9.26
7387	NYSE	MTR	Tue, Apr 5, 2022	9.50	9.58	9.10	9.39
7386	NYSE	MTR	Mon, Apr 4, 2022	9.18	9.49	8.92	9.28
7385	NYSE	MTR	Fri, Apr 1, 2022	8.52	8.94	8.50	8.92
7384	NYSE	MTR	Thu, Mar 31, 2022	8.46	8.93	8.26	8.62
7383	NYSE	MTR	Wed, Mar 30, 2022	8.73	9.08	8.50	8.68
7382	NYSE	MTR	Tue, Mar 29, 2022	9.70	9.70	8.70	8.76
7381	NYSE	MTR	Mon, Mar 28, 2022	10.67	10.67	9.09	9.52
7380	NYSE	MTR	Fri, Mar 25, 2022	9.50	10.80	9.50	10.26
7379	NYSE	MTR	Thu, Mar 24, 2022	8.87	9.70	8.86	9.50
7378	NYSE	MTR	Wed, Mar 23, 2022	8.27	8.78	8.27	8.78
7377	NYSE	MTR	Tue, Mar 22, 2022	8.50	8.71	8.50	8.58
7376	NYSE	MTR	Mon, Mar 21, 2022	8.39	8.88	8.10	8.58
7375	NYSE	MTR	Fri, Mar 18, 2022	8.29	8.29	7.90	7.97
7374	NYSE	MTR	Thu, Mar 17, 2022	8.21	8.66	8.07	8.30
7373	NYSE	MTR	Wed, Mar 16, 2022	8.89	8.89	8.26	8.45
7372	NYSE	MTR	Tue, Mar 15, 2022	8.53	9.40	8.53	9.00
7371	NYSE	MTR	Mon, Mar 14, 2022	9.39	9.40	8.22	8.99
7370	NYSE	MTR	Fri, Mar 11, 2022	8.16	9.43	7.61	9.42
7369	NYSE	MTR	Thu, Mar 10, 2022	8.08	8.19	7.50	7.89
7368	NYSE	MTR	Wed, Mar 9, 2022	8.28	9.49	7.99	8.35
7367	NYSE	MTR	Tue, Mar 8, 2022	10.00	10.60	8.00	8.84
7366	NYSE	MTR	Mon, Mar 7, 2022	9.12	10.45	8.50	8.85
7365	NYSE	MTR	Fri, Mar 4, 2022	8.00	8.94	7.55	8.60
7364	NYSE	MTR	Thu, Mar 3, 2022	8.04	8.07	7.42	7.69
7363	NYSE	MTR	Wed, Mar 2, 2022	8.35	8.49	7.80	8.07
7362	NYSE	MTR	Tue, Mar 1, 2022	8.27	8.50	8.10	8.35
7361	NYSE	MTR	Mon, Feb 28, 2022	7.74	8.12	7.68	8.00
7360	NYSE	MTR	Fri, Feb 25, 2022	7.52	7.62	7.15	7.58
7359	NYSE	MTR	Thu, Feb 24, 2022	7.51	8.30	7.27	7.37
7358	NYSE	MTR	Wed, Feb 23, 2022	7.40	7.40	7.21	7.39
7357	NYSE	MTR	Tue, Feb 22, 2022	7.49	7.59	7.25	7.40
7356	NYSE	MTR	Fri, Feb 18, 2022	7.40	7.45	7.35	7.38
7355	NYSE	MTR	Thu, Feb 17, 2022	7.55	7.70	7.32	7.45
7354	NYSE	MTR	Wed, Feb 16, 2022	7.60	7.60	7.58	7.58
7353	NYSE	MTR	Tue, Feb 15, 2022	7.68	7.81	7.50	7.53
7352	NYSE	MTR	Mon, Feb 14, 2022	7.63	7.68	7.48	7.58
7351	NYSE	MTR	Fri, Feb 11, 2022	7.45	7.62	7.26	7.62
7350	NYSE	MTR	Thu, Feb 10, 2022	7.09	7.62	7.09	7.45
7349	NYSE	MTR	Wed, Feb 9, 2022	7.24	7.51	7.24	7.51
7348	NYSE	MTR	Tue, Feb 8, 2022	7.13	7.41	7.13	7.25
7347	NYSE	MTR	Mon, Feb 7, 2022	7.22	7.40	7.09	7.25
7346	NYSE	MTR	Fri, Feb 4, 2022	6.81	7.49	6.81	7.35
7345	NYSE	MTR	Thu, Feb 3, 2022	7.29	7.48	7.13	7.40
7344	NYSE	MTR	Wed, Feb 2, 2022	7.65	7.74	7.05	7.34
7343	NYSE	MTR	Tue, Feb 1, 2022	7.83	8.08	7.43	7.98
7342	NYSE	MTR	Mon, Jan 31, 2022	7.19	8.00	6.88	8.00
7341	NYSE	MTR	Fri, Jan 28, 2022	8.35	8.35	7.24	7.24
7340	NYSE	MTR	Thu, Jan 27, 2022	9.40	9.40	7.23	7.20
7339	NYSE	MTR	Wed, Jan 26, 2022	8.50	9.08	8.50	8.80
7338	NYSE	MTR	Tue, Jan 25, 2022	8.99	8.99	8.34	8.43
7337	NYSE	MTR	Mon, Jan 24, 2022	8.61	9.21	8.02	8.25
7336	NYSE	MTR	Fri, Jan 21, 2022	7.20	8.23	7.11	8.00
7335	NYSE	MTR	Thu, Jan 20, 2022	8.01	9.50	6.85	6.90
7334	NYSE	MTR	Wed, Jan 19, 2022	7.48	7.99	7.30	7.96
7333	NYSE	MTR	Tue, Jan 18, 2022	7.15	7.33	7.13	7.33
7332	NYSE	MTR	Fri, Jan 14, 2022	6.94	7.39	6.91	7.09
7331	NYSE	MTR	Thu, Jan 13, 2022	6.89	7.19	6.89	6.90
7330	NYSE	MTR	Wed, Jan 12, 2022	6.95	7.14	6.95	6.95
7329	NYSE	MTR	Tue, Jan 11, 2022	6.73	6.95	6.47	6.95
7328	NYSE	MTR	Mon, Jan 10, 2022	6.72	6.72	6.57	6.72
7327	NYSE	MTR	Fri, Jan 7, 2022	6.54	6.75	6.34	6.70
7326	NYSE	MTR	Thu, Jan 6, 2022	6.40	6.69	6.22	6.55
7325	NYSE	MTR	Wed, Jan 5, 2022	6.30	6.39	6.30	6.36
7324	NYSE	MTR	Tue, Jan 4, 2022	6.26	6.30	6.15	6.30
7323	NYSE	MTR	Mon, Jan 3, 2022	5.96	6.20	5.91	6.13
7322	NYSE	MTR	Fri, Dec 31, 2021	6.00	6.15	5.86	6.15
7321	NYSE	MTR	Thu, Dec 30, 2021	6.21	6.21	6.00	6.00
7320	NYSE	MTR	Wed, Dec 29, 2021	6.50	6.50	6.10	6.07
7319	NYSE	MTR	Tue, Dec 28, 2021	6.15	6.15	6.05	6.05
7318	NYSE	MTR	Mon, Dec 27, 2021	6.10	6.10	5.88	6.04
7317	NYSE	MTR	Thu, Dec 23, 2021	6.25	6.25	5.80	6.02
7316	NYSE	MTR	Wed, Dec 22, 2021	5.70	5.84	5.60	5.84
7315	NYSE	MTR	Tue, Dec 21, 2021	5.65	5.70	5.50	5.64
7314	NYSE	MTR	Mon, Dec 20, 2021	5.70	5.90	5.51	5.53
7313	NYSE	MTR	Fri, Dec 17, 2021	5.72	5.90	5.57	5.70
7312	NYSE	MTR	Thu, Dec 16, 2021	5.81	5.90	5.72	5.72
7311	NYSE	MTR	Wed, Dec 15, 2021	5.70	5.88	5.65	5.81
7310	NYSE	MTR	Tue, Dec 14, 2021	5.71	5.74	5.71	5.74
7309	NYSE	MTR	Mon, Dec 13, 2021	5.58	5.82	5.58	5.81
7308	NYSE	MTR	Fri, Dec 10, 2021	6.00	6.00	5.95	5.99
7307	NYSE	MTR	Thu, Dec 9, 2021	5.64	6.19	5.64	6.01
7306	NYSE	MTR	Wed, Dec 8, 2021	6.00	6.28	6.00	6.13
7305	NYSE	MTR	Tue, Dec 7, 2021	5.64	6.00	5.64	6.00
7304	NYSE	MTR	Mon, Dec 6, 2021	5.51	5.63	5.20	5.63
7303	NYSE	MTR	Fri, Dec 3, 2021	5.60	5.60	5.58	5.58
7302	NYSE	MTR	Thu, Dec 2, 2021	5.71	5.79	5.57	5.57
7301	NYSE	MTR	Wed, Dec 1, 2021	5.86	5.94	5.80	5.83
7300	NYSE	MTR	Tue, Nov 30, 2021	6.12	6.12	5.83	5.86
7299	NYSE	MTR	Mon, Nov 29, 2021	6.50	6.50	5.97	6.21
7298	NYSE	MTR	Fri, Nov 26, 2021	6.10	6.48	5.77	6.48
7297	NYSE	MTR	Wed, Nov 24, 2021	5.78	6.00	5.78	6.00
7296	NYSE	MTR	Tue, Nov 23, 2021	5.81	6.00	5.79	5.89
7295	NYSE	MTR	Mon, Nov 22, 2021	5.77	5.93	5.77	5.79
7294	NYSE	MTR	Fri, Nov 19, 2021	5.87	5.87	5.56	5.76
7293	NYSE	MTR	Thu, Nov 18, 2021	5.86	5.88	5.78	5.82
7292	NYSE	MTR	Wed, Nov 17, 2021	5.65	5.81	5.62	5.81
7291	NYSE	MTR	Tue, Nov 16, 2021	6.30	6.30	5.48	5.75
7290	NYSE	MTR	Mon, Nov 15, 2021	6.60	6.60	6.35	6.36
7289	NYSE	MTR	Fri, Nov 12, 2021	6.41	6.60	6.25	6.40
7288	NYSE	MTR	Thu, Nov 11, 2021	6.25	6.25	6.01	6.10
7287	NYSE	MTR	Wed, Nov 10, 2021	6.29	6.30	6.19	6.19
7286	NYSE	MTR	Tue, Nov 9, 2021	6.09	6.45	6.05	6.40
7285	NYSE	MTR	Mon, Nov 8, 2021	6.15	6.20	5.95	6.07
7284	NYSE	MTR	Fri, Nov 5, 2021	5.71	6.40	5.71	6.14
7283	NYSE	MTR	Thu, Nov 4, 2021	5.79	5.87	5.41	5.52
7282	NYSE	MTR	Wed, Nov 3, 2021	5.91	6.13	5.69	5.79
7281	NYSE	MTR	Tue, Nov 2, 2021	6.52	6.62	5.90	5.95
7280	NYSE	MTR	Mon, Nov 1, 2021	6.50	6.82	6.31	6.60
7279	NYSE	MTR	Fri, Oct 29, 2021	6.54	6.56	6.31	6.54
7278	NYSE	MTR	Thu, Oct 28, 2021	6.52	6.62	6.40	6.50
7277	NYSE	MTR	Wed, Oct 27, 2021	6.66	6.72	6.23	6.56
7276	NYSE	MTR	Tue, Oct 26, 2021	6.87	6.91	6.61	6.71
7275	NYSE	MTR	Mon, Oct 25, 2021	6.76	6.89	6.70	6.79
7274	NYSE	MTR	Fri, Oct 22, 2021	6.67	7.04	6.45	6.82
7273	NYSE	MTR	Thu, Oct 21, 2021	6.58	7.18	6.36	6.65
7272	NYSE	MTR	Wed, Oct 20, 2021	6.54	7.27	6.19	6.63
7271	NYSE	MTR	Tue, Oct 19, 2021	6.65	6.93	6.64	6.69
7270	NYSE	MTR	Mon, Oct 18, 2021	6.51	7.15	6.43	6.62
7269	NYSE	MTR	Fri, Oct 15, 2021	6.20	6.50	6.20	6.45
7268	NYSE	MTR	Thu, Oct 14, 2021	6.00	6.20	5.98	6.20
7267	NYSE	MTR	Wed, Oct 13, 2021	5.57	6.08	5.57	5.90
7266	NYSE	MTR	Tue, Oct 12, 2021	5.87	5.87	5.67	5.75
7265	NYSE	MTR	Mon, Oct 11, 2021	6.06	6.06	5.71	5.71
7264	NYSE	MTR	Fri, Oct 8, 2021	5.94	6.24	5.86	5.95
7263	NYSE	MTR	Thu, Oct 7, 2021	5.74	6.19	5.69	5.90
7262	NYSE	MTR	Wed, Oct 6, 2021	6.24	6.24	5.47	5.58
7261	NYSE	MTR	Tue, Oct 5, 2021	6.65	6.94	5.88	6.24
7260	NYSE	MTR	Mon, Oct 4, 2021	5.70	6.80	5.66	6.35
7259	NYSE	MTR	Fri, Oct 1, 2021	5.88	5.90	5.73	5.82
7258	NYSE	MTR	Thu, Sep 30, 2021	5.82	5.84	5.59	5.68
7257	NYSE	MTR	Wed, Sep 29, 2021	5.59	5.81	5.51	5.81
7256	NYSE	MTR	Tue, Sep 28, 2021	5.70	5.70	5.41	5.59
7255	NYSE	MTR	Mon, Sep 27, 2021	5.26	5.71	5.20	5.60
7254	NYSE	MTR	Fri, Sep 24, 2021	5.43	5.52	5.25	5.30
7253	NYSE	MTR	Thu, Sep 23, 2021	5.60	5.90	5.48	5.48
7252	NYSE	MTR	Wed, Sep 22, 2021	5.63	5.81	5.62	5.62
7251	NYSE	MTR	Tue, Sep 21, 2021	6.05	6.05	5.60	5.64
7250	NYSE	MTR	Mon, Sep 20, 2021	6.15	6.15	6.07	6.08
7249	NYSE	MTR	Fri, Sep 17, 2021	6.40	6.40	6.13	6.13
7248	NYSE	MTR	Thu, Sep 16, 2021	0.00	0.00	0.00	6.22
7247	NYSE	MTR	Wed, Sep 15, 2021	6.25	6.35	6.22	6.22
7246	NYSE	MTR	Tue, Sep 14, 2021	6.16	6.29	6.16	6.25
7245	NYSE	MTR	Mon, Sep 13, 2021	6.34	6.36	6.05	6.20
7244	NYSE	MTR	Fri, Sep 10, 2021	6.35	6.35	6.26	6.33
7243	NYSE	MTR	Thu, Sep 9, 2021	6.20	6.21	6.19	6.20
7242	NYSE	MTR	Wed, Sep 8, 2021	6.15	6.38	6.15	6.25
7241	NYSE	MTR	Tue, Sep 7, 2021	6.15	6.20	6.15	6.16
7240	NYSE	MTR	Fri, Sep 3, 2021	5.81	6.18	5.64	6.18
7239	NYSE	MTR	Thu, Sep 2, 2021	5.75	5.97	5.58	5.74
7238	NYSE	MTR	Wed, Sep 1, 2021	5.68	5.75	5.58	5.68
7237	NYSE	MTR	Tue, Aug 31, 2021	5.71	5.74	5.71	5.71
7236	NYSE	MTR	Mon, Aug 30, 2021	5.73	5.85	5.72	5.75
7235	NYSE	MTR	Fri, Aug 27, 2021	5.70	5.70	5.65	5.70
7234	NYSE	MTR	Thu, Aug 26, 2021	5.64	5.82	5.63	5.65
7233	NYSE	MTR	Wed, Aug 25, 2021	5.73	5.85	5.51	5.66
7232	NYSE	MTR	Tue, Aug 24, 2021	5.82	5.84	5.47	5.66
7231	NYSE	MTR	Mon, Aug 23, 2021	5.50	5.68	5.45	5.68
7230	NYSE	MTR	Fri, Aug 20, 2021	5.54	5.65	5.45	5.45
7229	NYSE	MTR	Thu, Aug 19, 2021	5.59	5.59	5.45	5.49
7228	NYSE	MTR	Wed, Aug 18, 2021	5.55	5.61	5.53	5.53
7227	NYSE	MTR	Tue, Aug 17, 2021	5.67	5.67	5.55	5.55
7226	NYSE	MTR	Mon, Aug 16, 2021	5.69	5.69	5.50	5.53
7225	NYSE	MTR	Fri, Aug 13, 2021	5.72	5.80	5.69	5.69
7224	NYSE	MTR	Thu, Aug 12, 2021	5.90	5.90	5.70	5.87
7223	NYSE	MTR	Wed, Aug 11, 2021	5.55	5.67	5.54	5.54
7222	NYSE	MTR	Tue, Aug 10, 2021	5.43	5.59	5.41	5.59
7221	NYSE	MTR	Mon, Aug 9, 2021	5.66	5.84	5.35	5.36
7220	NYSE	MTR	Fri, Aug 6, 2021	6.10	6.10	5.75	5.91
7219	NYSE	MTR	Thu, Aug 5, 2021	5.90	6.06	5.90	6.05
7218	NYSE	MTR	Wed, Aug 4, 2021	5.89	6.10	5.87	5.96
7217	NYSE	MTR	Tue, Aug 3, 2021	5.99	6.09	5.95	5.98
7216	NYSE	MTR	Mon, Aug 2, 2021	5.95	6.09	5.95	6.06
7215	NYSE	MTR	Fri, Jul 30, 2021	6.05	6.12	5.71	5.94
7214	NYSE	MTR	Thu, Jul 29, 2021	5.85	6.14	5.85	6.01
7213	NYSE	MTR	Wed, Jul 28, 2021	5.90	5.91	5.77	5.90
7212	NYSE	MTR	Tue, Jul 27, 2021	6.10	6.10	5.67	5.76
7211	NYSE	MTR	Mon, Jul 26, 2021	6.00	6.10	6.00	6.06
7210	NYSE	MTR	Fri, Jul 23, 2021	6.04	6.19	6.00	6.00
7209	NYSE	MTR	Thu, Jul 22, 2021	6.16	6.30	6.14	6.18
7208	NYSE	MTR	Wed, Jul 21, 2021	6.18	6.30	6.10	6.21
7207	NYSE	MTR	Tue, Jul 20, 2021	6.18	6.44	6.16	6.28
7206	NYSE	MTR	Mon, Jul 19, 2021	6.36	6.44	5.99	6.20
7205	NYSE	MTR	Fri, Jul 16, 2021	6.90	6.90	6.37	6.45
7204	NYSE	MTR	Thu, Jul 15, 2021	6.76	6.91	6.43	6.57
7203	NYSE	MTR	Wed, Jul 14, 2021	6.61	7.32	6.60	6.82
7202	NYSE	MTR	Tue, Jul 13, 2021	6.58	6.80	6.47	6.66
7201	NYSE	MTR	Mon, Jul 12, 2021	6.28	6.64	6.28	6.48
7200	NYSE	MTR	Fri, Jul 9, 2021	6.09	7.48	6.06	6.30
7199	NYSE	MTR	Thu, Jul 8, 2021	6.24	6.33	6.00	6.05
7198	NYSE	MTR	Wed, Jul 7, 2021	6.22	6.37	6.04	6.04
7197	NYSE	MTR	Tue, Jul 6, 2021	6.40	6.44	6.20	6.21
7196	NYSE	MTR	Fri, Jul 2, 2021	6.33	6.53	6.22	6.27
7195	NYSE	MTR	Thu, Jul 1, 2021	6.33	6.54	6.27	6.42
7194	NYSE	MTR	Wed, Jun 30, 2021	6.15	6.50	6.15	6.29
7193	NYSE	MTR	Tue, Jun 29, 2021	6.39	6.43	6.17	6.21
7192	NYSE	MTR	Mon, Jun 28, 2021	6.24	6.48	6.15	6.41
7191	NYSE	MTR	Fri, Jun 25, 2021	6.26	6.44	6.16	6.31
7190	NYSE	MTR	Thu, Jun 24, 2021	6.39	6.39	5.95	6.24
7189	NYSE	MTR	Wed, Jun 23, 2021	6.12	6.30	5.89	6.19
7188	NYSE	MTR	Tue, Jun 22, 2021	6.01	6.15	5.80	5.80
7187	NYSE	MTR	Mon, Jun 21, 2021	5.71	6.95	5.70	6.01
7186	NYSE	MTR	Fri, Jun 18, 2021	6.19	6.19	5.55	5.71
7185	NYSE	MTR	Thu, Jun 17, 2021	6.11	6.20	6.00	6.19
7184	NYSE	MTR	Wed, Jun 16, 2021	6.00	6.18	5.92	6.07
7183	NYSE	MTR	Tue, Jun 15, 2021	6.05	6.13	5.90	5.90
7182	NYSE	MTR	Mon, Jun 14, 2021	6.19	6.19	6.09	6.09
7181	NYSE	MTR	Fri, Jun 11, 2021	6.20	6.20	6.02	6.02
7180	NYSE	MTR	Thu, Jun 10, 2021	5.91	6.04	5.89	6.00
7179	NYSE	MTR	Wed, Jun 9, 2021	5.89	6.31	5.80	5.95
7178	NYSE	MTR	Tue, Jun 8, 2021	5.91	6.07	5.89	5.89
7177	NYSE	MTR	Mon, Jun 7, 2021	6.02	6.20	5.88	5.89
7176	NYSE	MTR	Fri, Jun 4, 2021	6.19	6.41	5.82	5.96
7175	NYSE	MTR	Thu, Jun 3, 2021	5.76	5.76	5.55	5.64
7174	NYSE	MTR	Wed, Jun 2, 2021	5.57	5.80	5.38	5.66
7173	NYSE	MTR	Tue, Jun 1, 2021	5.24	5.66	5.17	5.56
7172	NYSE	MTR	Fri, May 28, 2021	5.36	5.59	5.11	5.17
7171	NYSE	MTR	Thu, May 27, 2021	5.12	5.58	5.09	5.50
7170	NYSE	MTR	Wed, May 26, 2021	5.77	5.82	5.55	5.50
7169	NYSE	MTR	Tue, May 25, 2021	5.51	5.91	5.51	5.77
7168	NYSE	MTR	Mon, May 24, 2021	6.00	6.03	5.50	5.50
7167	NYSE	MTR	Fri, May 21, 2021	5.49	6.28	5.25	5.58
7166	NYSE	MTR	Thu, May 20, 2021	4.70	4.83	4.55	4.64
7165	NYSE	MTR	Wed, May 19, 2021	4.55	4.80	4.53	4.67
7164	NYSE	MTR	Tue, May 18, 2021	4.62	4.75	4.55	4.68
7163	NYSE	MTR	Mon, May 17, 2021	4.97	5.50	4.57	4.60
7162	NYSE	MTR	Fri, May 14, 2021	4.99	5.17	4.29	4.52
7161	NYSE	MTR	Thu, May 13, 2021	5.42	7.74	4.20	4.99
7160	NYSE	MTR	Wed, May 12, 2021	4.25	5.08	4.25	5.07
7159	NYSE	MTR	Tue, May 11, 2021	4.18	4.30	4.18	4.29
7158	NYSE	MTR	Mon, May 10, 2021	4.30	4.38	4.16	4.21
7157	NYSE	MTR	Fri, May 7, 2021	4.42	4.55	4.35	4.38
7156	NYSE	MTR	Thu, May 6, 2021	4.41	4.55	4.23	4.31
7155	NYSE	MTR	Wed, May 5, 2021	4.43	4.45	4.30	4.39
7154	NYSE	MTR	Tue, May 4, 2021	4.21	4.72	4.21	4.51
7153	NYSE	MTR	Mon, May 3, 2021	4.35	4.90	4.16	4.17
7152	NYSE	MTR	Fri, Apr 30, 2021	4.50	4.60	4.50	4.60
7151	NYSE	MTR	Thu, Apr 29, 2021	4.68	4.68	4.44	4.50
7150	NYSE	MTR	Wed, Apr 28, 2021	4.42	4.58	4.34	4.56
7149	NYSE	MTR	Tue, Apr 27, 2021	4.39	4.49	4.39	4.40
7148	NYSE	MTR	Mon, Apr 26, 2021	4.34	4.40	4.31	4.40
7147	NYSE	MTR	Fri, Apr 23, 2021	4.40	4.50	4.39	4.40
7146	NYSE	MTR	Thu, Apr 22, 2021	4.32	4.37	4.16	4.30
7145	NYSE	MTR	Wed, Apr 21, 2021	4.35	4.50	4.35	4.48
7144	NYSE	MTR	Tue, Apr 20, 2021	4.51	4.51	4.31	4.31
7143	NYSE	MTR	Mon, Apr 19, 2021	4.51	4.55	4.51	4.55
7142	NYSE	MTR	Fri, Apr 16, 2021	4.59	4.61	4.50	4.50
7141	NYSE	MTR	Thu, Apr 15, 2021	4.69	4.69	4.51	4.62
7140	NYSE	MTR	Wed, Apr 14, 2021	4.62	4.69	4.38	4.69
7139	NYSE	MTR	Tue, Apr 13, 2021	4.85	4.85	4.63	4.70
7138	NYSE	MTR	Mon, Apr 12, 2021	4.69	4.88	4.55	4.78
7137	NYSE	MTR	Fri, Apr 9, 2021	0.00	0.00	0.00	4.90
7136	NYSE	MTR	Thu, Apr 8, 2021	4.90	5.07	4.90	4.90
7135	NYSE	MTR	Wed, Apr 7, 2021	5.20	5.20	4.91	4.97
7134	NYSE	MTR	Tue, Apr 6, 2021	5.00	5.24	4.94	5.14
7133	NYSE	MTR	Mon, Apr 5, 2021	4.90	5.20	4.89	5.01
7132	NYSE	MTR	Thu, Apr 1, 2021	4.73	5.00	4.67	4.90
7131	NYSE	MTR	Wed, Mar 31, 2021	4.72	4.79	4.61	4.75
7130	NYSE	MTR	Tue, Mar 30, 2021	4.68	4.71	4.51	4.59
7129	NYSE	MTR	Mon, Mar 29, 2021	4.70	4.72	4.61	4.72
7128	NYSE	MTR	Fri, Mar 26, 2021	4.72	4.83	4.65	4.72
7127	NYSE	MTR	Thu, Mar 25, 2021	4.62	4.92	4.56	4.73
7126	NYSE	MTR	Wed, Mar 24, 2021	4.78	5.00	4.75	4.77
7125	NYSE	MTR	Tue, Mar 23, 2021	4.85	4.85	4.69	4.82
7124	NYSE	MTR	Mon, Mar 22, 2021	4.89	4.89	4.69	4.69
7123	NYSE	MTR	Fri, Mar 19, 2021	4.97	4.97	4.82	4.89
7122	NYSE	MTR	Thu, Mar 18, 2021	4.75	4.77	4.69	4.75
7121	NYSE	MTR	Wed, Mar 17, 2021	4.81	4.84	4.74	4.83
7120	NYSE	MTR	Tue, Mar 16, 2021	4.86	4.98	4.80	4.84
7119	NYSE	MTR	Mon, Mar 15, 2021	5.27	5.27	4.80	4.86
7118	NYSE	MTR	Fri, Mar 12, 2021	4.80	4.80	4.73	4.80
7117	NYSE	MTR	Thu, Mar 11, 2021	4.81	4.92	4.72	4.72
7116	NYSE	MTR	Wed, Mar 10, 2021	4.90	5.20	4.60	4.80
7115	NYSE	MTR	Tue, Mar 9, 2021	4.67	4.95	4.58	4.87
7114	NYSE	MTR	Mon, Mar 8, 2021	4.65	4.65	4.56	4.64
7113	NYSE	MTR	Fri, Mar 5, 2021	4.36	4.65	4.36	4.65
7112	NYSE	MTR	Thu, Mar 4, 2021	4.68	4.68	4.04	4.30
7111	NYSE	MTR	Wed, Mar 3, 2021	4.55	4.78	4.54	4.60
7110	NYSE	MTR	Tue, Mar 2, 2021	4.80	4.80	4.25	4.61
7109	NYSE	MTR	Mon, Mar 1, 2021	4.90	4.95	4.83	4.87
7108	NYSE	MTR	Fri, Feb 26, 2021	5.03	5.10	4.78	4.90
7107	NYSE	MTR	Thu, Feb 25, 2021	4.88	5.31	4.84	5.03
7106	NYSE	MTR	Wed, Feb 24, 2021	4.84	5.32	4.83	5.09
7105	NYSE	MTR	Tue, Feb 23, 2021	4.89	5.08	4.83	5.08
7104	NYSE	MTR	Mon, Feb 22, 2021	4.85	5.34	4.85	5.22
7103	NYSE	MTR	Fri, Feb 19, 2021	4.88	5.31	4.85	4.98
7102	NYSE	MTR	Thu, Feb 18, 2021	5.10	5.27	4.90	4.90
7101	NYSE	MTR	Wed, Feb 17, 2021	5.46	5.46	5.19	5.23
7100	NYSE	MTR	Tue, Feb 16, 2021	4.94	5.50	4.94	5.50
7099	NYSE	MTR	Fri, Feb 12, 2021	4.97	5.15	4.85	4.95
7098	NYSE	MTR	Thu, Feb 11, 2021	5.28	5.52	5.08	5.09
7097	NYSE	MTR	Wed, Feb 10, 2021	5.31	5.62	5.01	5.39
7096	NYSE	MTR	Tue, Feb 9, 2021	5.30	5.30	5.06	5.18
7095	NYSE	MTR	Mon, Feb 8, 2021	5.12	5.36	4.96	5.03
7094	NYSE	MTR	Fri, Feb 5, 2021	4.78	5.23	4.62	4.93
7093	NYSE	MTR	Thu, Feb 4, 2021	4.58	4.81	4.58	4.60
7092	NYSE	MTR	Wed, Feb 3, 2021	4.71	4.71	4.59	4.64
7091	NYSE	MTR	Tue, Feb 2, 2021	4.58	4.72	4.53	4.53
7090	NYSE	MTR	Mon, Feb 1, 2021	4.60	4.75	4.50	4.56
7089	NYSE	MTR	Fri, Jan 29, 2021	5.80	5.80	4.69	4.69
7088	NYSE	MTR	Thu, Jan 28, 2021	4.71	6.71	4.46	6.29
7087	NYSE	MTR	Wed, Jan 27, 2021	4.65	4.80	4.52	4.62
7086	NYSE	MTR	Tue, Jan 26, 2021	4.80	4.81	4.68	4.80
7085	NYSE	MTR	Mon, Jan 25, 2021	4.57	4.85	4.57	4.75
7084	NYSE	MTR	Fri, Jan 22, 2021	4.52	4.73	4.47	4.62
7083	NYSE	MTR	Thu, Jan 21, 2021	4.55	4.56	4.49	4.51
7082	NYSE	MTR	Wed, Jan 20, 2021	4.49	4.65	4.47	4.47
7081	NYSE	MTR	Tue, Jan 19, 2021	4.44	4.52	4.42	4.46
7080	NYSE	MTR	Fri, Jan 15, 2021	4.58	4.65	4.46	4.48
7079	NYSE	MTR	Thu, Jan 14, 2021	4.48	4.66	4.44	4.55
7078	NYSE	MTR	Wed, Jan 13, 2021	4.45	4.65	4.43	4.50
7077	NYSE	MTR	Tue, Jan 12, 2021	4.28	4.45	4.19	4.44
7076	NYSE	MTR	Mon, Jan 11, 2021	4.30	4.30	4.10	4.28
7075	NYSE	MTR	Fri, Jan 8, 2021	4.28	4.30	4.06	4.27
7074	NYSE	MTR	Thu, Jan 7, 2021	4.34	4.34	4.05	4.23
7073	NYSE	MTR	Wed, Jan 6, 2021	4.20	4.36	4.15	4.26
7072	NYSE	MTR	Tue, Jan 5, 2021	4.11	4.82	4.11	4.58
7071	NYSE	MTR	Mon, Jan 4, 2021	4.05	4.23	4.00	4.13
7070	NYSE	MTR	Thu, Dec 31, 2020	4.16	4.20	3.96	4.09
7069	NYSE	MTR	Wed, Dec 30, 2020	4.05	7.00	4.05	4.24
7068	NYSE	MTR	Tue, Dec 29, 2020	4.16	4.21	4.00	4.05
7067	NYSE	MTR	Mon, Dec 28, 2020	3.95	4.15	3.86	4.03
7066	NYSE	MTR	Thu, Dec 24, 2020	4.00	4.00	3.91	3.91
7065	NYSE	MTR	Wed, Dec 23, 2020	3.97	4.04	3.92	3.93
7064	NYSE	MTR	Tue, Dec 22, 2020	4.02	4.02	3.96	3.96
7063	NYSE	MTR	Mon, Dec 21, 2020	4.00	4.05	3.96	3.96
7062	NYSE	MTR	Fri, Dec 18, 2020	4.07	4.07	4.01	4.01
7061	NYSE	MTR	Thu, Dec 17, 2020	4.06	4.08	4.06	4.07
7060	NYSE	MTR	Wed, Dec 16, 2020	4.06	4.08	4.06	4.08
7059	NYSE	MTR	Tue, Dec 15, 2020	4.07	4.08	4.06	4.08
7058	NYSE	MTR	Mon, Dec 14, 2020	4.06	4.10	4.06	4.06
7057	NYSE	MTR	Fri, Dec 11, 2020	4.10	4.13	4.06	4.06
7056	NYSE	MTR	Thu, Dec 10, 2020	4.21	4.21	4.13	4.14
7055	NYSE	MTR	Wed, Dec 9, 2020	4.26	4.28	4.16	4.17
7054	NYSE	MTR	Tue, Dec 8, 2020	4.39	4.40	4.26	4.26
7053	NYSE	MTR	Mon, Dec 7, 2020	4.40	4.48	4.31	4.43
7052	NYSE	MTR	Fri, Dec 4, 2020	4.57	4.60	4.40	4.40
7051	NYSE	MTR	Thu, Dec 3, 2020	4.38	4.51	4.38	4.41
7050	NYSE	MTR	Wed, Dec 2, 2020	4.59	4.59	4.50	4.50
7049	NYSE	MTR	Tue, Dec 1, 2020	4.40	4.54	4.40	4.50
7048	NYSE	MTR	Mon, Nov 30, 2020	4.28	4.47	4.28	4.40
7047	NYSE	MTR	Fri, Nov 27, 2020	4.41	4.43	4.27	4.35
7046	NYSE	MTR	Wed, Nov 25, 2020	4.36	4.41	4.30	4.33
7045	NYSE	MTR	Tue, Nov 24, 2020	4.33	4.78	4.33	4.56
7044	NYSE	MTR	Mon, Nov 23, 2020	4.42	4.47	4.25	4.40
7043	NYSE	MTR	Fri, Nov 20, 2020	4.54	4.54	4.46	4.46
7042	NYSE	MTR	Thu, Nov 19, 2020	4.73	4.73	4.57	4.57
7041	NYSE	MTR	Wed, Nov 18, 2020	4.50	5.17	4.50	4.53
7040	NYSE	MTR	Tue, Nov 17, 2020	4.40	4.50	4.30	4.50
7039	NYSE	MTR	Mon, Nov 16, 2020	4.20	4.39	4.16	4.38
7038	NYSE	MTR	Fri, Nov 13, 2020	4.11	4.20	4.10	4.16
7037	NYSE	MTR	Thu, Nov 12, 2020	3.93	4.15	3.90	4.15
7036	NYSE	MTR	Wed, Nov 11, 2020	4.15	4.15	3.94	3.94
7035	NYSE	MTR	Tue, Nov 10, 2020	3.95	4.05	3.92	4.05
7034	NYSE	MTR	Mon, Nov 9, 2020	3.91	3.92	3.84	3.88
7033	NYSE	MTR	Fri, Nov 6, 2020	3.83	3.96	3.82	3.82
7032	NYSE	MTR	Thu, Nov 5, 2020	3.80	3.89	3.80	3.88
7031	NYSE	MTR	Wed, Nov 4, 2020	3.75	3.90	3.70	3.87
7030	NYSE	MTR	Tue, Nov 3, 2020	3.76	3.77	3.61	3.69
7029	NYSE	MTR	Mon, Nov 2, 2020	3.75	3.84	3.74	3.76
7028	NYSE	MTR	Fri, Oct 30, 2020	3.84	3.93	3.70	3.92
7027	NYSE	MTR	Thu, Oct 29, 2020	3.71	3.82	3.71	3.82
7026	NYSE	MTR	Wed, Oct 28, 2020	3.74	3.75	3.61	3.65
7025	NYSE	MTR	Tue, Oct 27, 2020	3.86	3.88	3.67	3.67
7024	NYSE	MTR	Mon, Oct 26, 2020	4.11	4.11	3.86	3.94
7023	NYSE	MTR	Fri, Oct 23, 2020	3.78	3.82	3.71	3.81
7022	NYSE	MTR	Thu, Oct 22, 2020	3.99	4.05	3.77	3.80
7021	NYSE	MTR	Wed, Oct 21, 2020	3.86	4.47	3.76	3.83
7020	NYSE	MTR	Tue, Oct 20, 2020	3.90	3.95	3.89	3.90
7019	NYSE	MTR	Mon, Oct 19, 2020	4.03	4.04	3.93	4.00
7018	NYSE	MTR	Fri, Oct 16, 2020	3.80	3.96	3.75	3.89
7017	NYSE	MTR	Thu, Oct 15, 2020	3.81	3.92	3.79	3.84
7016	NYSE	MTR	Wed, Oct 14, 2020	3.80	3.89	3.75	3.75
7015	NYSE	MTR	Tue, Oct 13, 2020	3.87	3.88	3.80	3.80
7014	NYSE	MTR	Mon, Oct 12, 2020	3.90	4.03	3.81	3.91
7013	NYSE	MTR	Fri, Oct 9, 2020	3.92	4.50	3.88	3.88
7012	NYSE	MTR	Thu, Oct 8, 2020	3.85	4.14	3.78	3.94
7011	NYSE	MTR	Wed, Oct 7, 2020	3.67	3.84	3.67	3.84
7010	NYSE	MTR	Tue, Oct 6, 2020	0.00	0.00	0.00	3.63
7009	NYSE	MTR	Mon, Oct 5, 2020	3.65	3.78	3.63	3.63
7008	NYSE	MTR	Fri, Oct 2, 2020	3.98	4.00	3.69	3.69
7007	NYSE	MTR	Thu, Oct 1, 2020	4.15	4.15	3.66	3.90
7006	NYSE	MTR	Wed, Sep 30, 2020	3.89	3.92	3.75	3.92
7005	NYSE	MTR	Tue, Sep 29, 2020	3.90	3.90	3.71	3.81
7004	NYSE	MTR	Mon, Sep 28, 2020	3.71	4.06	3.58	3.79
7003	NYSE	MTR	Fri, Sep 25, 2020	3.64	3.65	3.44	3.44
7002	NYSE	MTR	Thu, Sep 24, 2020	3.54	3.60	3.43	3.44
7001	NYSE	MTR	Wed, Sep 23, 2020	3.73	3.73	3.60	3.60
7000	NYSE	MTR	Tue, Sep 22, 2020	3.82	3.85	3.70	3.70
6999	NYSE	MTR	Mon, Sep 21, 2020	3.73	3.81	3.70	3.70
6998	NYSE	MTR	Fri, Sep 18, 2020	3.88	3.88	3.79	3.79
6997	NYSE	MTR	Thu, Sep 17, 2020	3.86	3.86	3.68	3.76
6996	NYSE	MTR	Wed, Sep 16, 2020	3.85	3.99	3.85	3.93
6995	NYSE	MTR	Tue, Sep 15, 2020	3.80	3.83	3.76	3.81
6994	NYSE	MTR	Mon, Sep 14, 2020	3.72	3.87	3.72	3.85
6993	NYSE	MTR	Fri, Sep 11, 2020	3.80	3.92	3.69	3.69
6992	NYSE	MTR	Thu, Sep 10, 2020	3.81	3.81	3.75	3.75
6991	NYSE	MTR	Wed, Sep 9, 2020	3.81	3.81	3.75	3.78
6990	NYSE	MTR	Tue, Sep 8, 2020	4.00	4.00	3.82	3.82
6989	NYSE	MTR	Fri, Sep 4, 2020	4.04	4.15	3.75	4.15
6988	NYSE	MTR	Thu, Sep 3, 2020	4.04	4.15	4.04	4.10
6987	NYSE	MTR	Wed, Sep 2, 2020	4.16	4.17	4.04	4.09
6986	NYSE	MTR	Tue, Sep 1, 2020	4.26	4.26	4.16	4.16
6985	NYSE	MTR	Mon, Aug 31, 2020	4.14	4.19	4.05	4.19
6984	NYSE	MTR	Fri, Aug 28, 2020	4.04	4.22	4.02	4.05
6983	NYSE	MTR	Thu, Aug 27, 2020	4.07	4.22	4.07	4.19
6982	NYSE	MTR	Wed, Aug 26, 2020	4.23	4.23	3.75	4.08
6981	NYSE	MTR	Tue, Aug 25, 2020	4.13	4.31	4.13	4.31
6980	NYSE	MTR	Mon, Aug 24, 2020	4.20	4.36	4.05	4.23
6979	NYSE	MTR	Fri, Aug 21, 2020	4.52	4.52	4.45	4.45
6978	NYSE	MTR	Thu, Aug 20, 2020	4.63	4.63	4.50	4.63
6977	NYSE	MTR	Wed, Aug 19, 2020	4.65	4.67	4.62	4.66
6976	NYSE	MTR	Tue, Aug 18, 2020	4.42	4.90	4.42	4.64
6975	NYSE	MTR	Mon, Aug 17, 2020	4.89	4.89	4.50	4.50
6974	NYSE	MTR	Fri, Aug 14, 2020	4.85	4.99	4.73	4.80
6973	NYSE	MTR	Thu, Aug 13, 2020	4.70	4.96	4.60	4.95
6972	NYSE	MTR	Wed, Aug 12, 2020	5.00	5.07	4.86	4.86
6971	NYSE	MTR	Tue, Aug 11, 2020	5.13	5.14	4.84	5.14
6970	NYSE	MTR	Mon, Aug 10, 2020	4.98	5.13	4.98	5.04
6969	NYSE	MTR	Fri, Aug 7, 2020	4.50	5.15	4.50	5.15
6968	NYSE	MTR	Thu, Aug 6, 2020	4.80	4.89	4.55	4.57
6967	NYSE	MTR	Wed, Aug 5, 2020	4.98	5.07	4.76	4.83
6966	NYSE	MTR	Tue, Aug 4, 2020	4.65	4.95	4.40	4.95
6965	NYSE	MTR	Mon, Aug 3, 2020	4.54	4.86	4.52	4.65
6964	NYSE	MTR	Fri, Jul 31, 2020	4.20	4.48	4.20	4.47
6963	NYSE	MTR	Thu, Jul 30, 2020	4.29	4.29	4.16	4.20
6962	NYSE	MTR	Wed, Jul 29, 2020	4.36	4.36	4.20	4.20
6961	NYSE	MTR	Tue, Jul 28, 2020	4.55	4.55	4.35	4.35
6960	NYSE	MTR	Mon, Jul 27, 2020	4.68	4.68	4.35	4.45
6959	NYSE	MTR	Fri, Jul 24, 2020	4.60	4.72	4.55	4.61
6958	NYSE	MTR	Thu, Jul 23, 2020	4.78	4.86	4.50	4.50
6957	NYSE	MTR	Wed, Jul 22, 2020	4.95	6.28	4.83	4.90
6956	NYSE	MTR	Tue, Jul 21, 2020	4.77	4.80	4.65	4.71
6955	NYSE	MTR	Mon, Jul 20, 2020	4.71	4.80	4.71	4.77
6954	NYSE	MTR	Fri, Jul 17, 2020	4.85	4.85	4.69	4.71
6953	NYSE	MTR	Thu, Jul 16, 2020	4.88	4.90	4.85	4.85
6952	NYSE	MTR	Wed, Jul 15, 2020	4.80	4.80	4.80	4.80
6951	NYSE	MTR	Tue, Jul 14, 2020	4.93	5.00	4.90	4.93
6950	NYSE	MTR	Mon, Jul 13, 2020	4.74	4.96	4.74	4.91
6949	NYSE	MTR	Fri, Jul 10, 2020	5.03	5.03	4.70	4.70
6948	NYSE	MTR	Thu, Jul 9, 2020	5.07	5.07	5.07	5.07
6947	NYSE	MTR	Wed, Jul 8, 2020	5.07	5.07	5.07	5.07
6946	NYSE	MTR	Tue, Jul 7, 2020	5.02	5.02	5.02	5.02
6945	NYSE	MTR	Mon, Jul 6, 2020	5.13	5.13	5.00	5.01
6944	NYSE	MTR	Thu, Jul 2, 2020	5.14	5.14	5.02	5.14
6943	NYSE	MTR	Wed, Jul 1, 2020	5.15	5.15	5.15	5.15
6942	NYSE	MTR	Tue, Jun 30, 2020	5.08	5.15	5.02	5.15
6941	NYSE	MTR	Mon, Jun 29, 2020	5.07	5.14	5.02	5.03
6940	NYSE	MTR	Fri, Jun 26, 2020	5.00	5.13	5.00	5.05
6939	NYSE	MTR	Thu, Jun 25, 2020	5.11	5.11	5.00	5.05
6938	NYSE	MTR	Wed, Jun 24, 2020	5.07	5.07	5.00	5.02
6937	NYSE	MTR	Tue, Jun 23, 2020	5.33	5.33	5.30	5.33
6936	NYSE	MTR	Mon, Jun 22, 2020	5.06	5.57	5.06	5.42
6935	NYSE	MTR	Fri, Jun 19, 2020	5.80	5.97	5.56	5.56
6934	NYSE	MTR	Thu, Jun 18, 2020	5.86	5.86	5.71	5.73
6933	NYSE	MTR	Wed, Jun 17, 2020	5.70	5.71	5.58	5.71
6932	NYSE	MTR	Tue, Jun 16, 2020	5.86	5.86	5.67	5.72
6931	NYSE	MTR	Mon, Jun 15, 2020	6.17	6.17	5.65	5.80
6930	NYSE	MTR	Fri, Jun 12, 2020	5.88	6.15	5.88	5.88
6929	NYSE	MTR	Thu, Jun 11, 2020	6.20	6.27	6.00	6.27
6928	NYSE	MTR	Wed, Jun 10, 2020	6.10	6.23	6.00	6.21
6927	NYSE	MTR	Tue, Jun 9, 2020	6.09	6.25	6.09	6.16
6926	NYSE	MTR	Mon, Jun 8, 2020	6.56	6.56	6.16	6.28
6925	NYSE	MTR	Fri, Jun 5, 2020	6.64	6.80	6.13	6.38
6924	NYSE	MTR	Thu, Jun 4, 2020	6.10	6.64	6.10	6.64
6923	NYSE	MTR	Wed, Jun 3, 2020	6.55	6.55	6.05	6.05
6922	NYSE	MTR	Tue, Jun 2, 2020	6.23	6.29	6.04	6.09
6921	NYSE	MTR	Mon, Jun 1, 2020	6.39	6.41	6.30	6.30
6920	NYSE	MTR	Fri, May 29, 2020	6.50	6.50	6.15	6.15
6919	NYSE	MTR	Thu, May 28, 2020	6.76	6.76	6.47	6.49
6918	NYSE	MTR	Wed, May 27, 2020	6.83	6.83	6.83	6.81
6917	NYSE	MTR	Tue, May 26, 2020	7.00	7.00	6.90	6.90
6916	NYSE	MTR	Fri, May 22, 2020	6.53	6.73	6.45	6.73
6915	NYSE	MTR	Thu, May 21, 2020	6.32	7.00	6.25	6.30
6914	NYSE	MTR	Wed, May 20, 2020	5.67	6.27	5.67	6.25
6913	NYSE	MTR	Tue, May 19, 2020	5.80	6.10	5.63	6.10
6912	NYSE	MTR	Mon, May 18, 2020	5.70	5.70	5.49	5.49
6911	NYSE	MTR	Fri, May 15, 2020	5.40	6.10	5.40	5.70
6910	NYSE	MTR	Thu, May 14, 2020	5.77	5.77	5.55	5.61
6909	NYSE	MTR	Wed, May 13, 2020	5.78	5.78	5.78	5.78
6908	NYSE	MTR	Tue, May 12, 2020	5.79	5.83	5.71	5.72
6907	NYSE	MTR	Mon, May 11, 2020	5.53	5.85	5.45	5.85
6906	NYSE	MTR	Fri, May 8, 2020	5.41	5.85	5.39	5.85
6905	NYSE	MTR	Thu, May 7, 2020	5.38	5.38	5.34	5.38
6904	NYSE	MTR	Wed, May 6, 2020	5.30	5.45	5.02	5.02
6903	NYSE	MTR	Tue, May 5, 2020	5.68	5.68	5.00	5.01
6902	NYSE	MTR	Mon, May 4, 2020	5.02	5.33	5.02	5.33
6901	NYSE	MTR	Fri, May 1, 2020	5.96	5.99	5.14	5.53
6900	NYSE	MTR	Thu, Apr 30, 2020	5.41	5.90	5.22	5.74
6899	NYSE	MTR	Wed, Apr 29, 2020	5.86	5.86	5.74	5.74
6898	NYSE	MTR	Tue, Apr 28, 2020	5.46	5.46	5.38	5.38
6897	NYSE	MTR	Mon, Apr 27, 2020	5.51	5.78	4.93	5.00
6896	NYSE	MTR	Fri, Apr 24, 2020	4.92	5.33	4.87	5.01
6895	NYSE	MTR	Thu, Apr 23, 2020	5.29	5.29	4.93	4.93
6894	NYSE	MTR	Wed, Apr 22, 2020	4.75	4.75	4.75	4.75
6893	NYSE	MTR	Tue, Apr 21, 2020	4.63	4.74	4.63	4.73
6892	NYSE	MTR	Mon, Apr 20, 2020	5.29	5.70	4.85	4.92
6891	NYSE	MTR	Fri, Apr 17, 2020	5.53	5.66	5.25	5.52
6890	NYSE	MTR	Thu, Apr 16, 2020	6.40	6.40	5.72	5.80
6889	NYSE	MTR	Wed, Apr 15, 2020	5.39	6.96	5.39	6.37
6888	NYSE	MTR	Tue, Apr 14, 2020	5.40	5.40	5.40	5.40
6887	NYSE	MTR	Mon, Apr 13, 2020	5.57	5.57	5.13	5.35
6886	NYSE	MTR	Thu, Apr 9, 2020	5.65	5.68	5.26	5.26
6885	NYSE	MTR	Wed, Apr 8, 2020	4.90	5.09	4.89	4.89
6884	NYSE	MTR	Tue, Apr 7, 2020	4.90	5.25	4.89	5.09
6883	NYSE	MTR	Mon, Apr 6, 2020	4.25	5.10	4.25	5.10
6882	NYSE	MTR	Fri, Apr 3, 2020	4.26	4.50	4.21	4.48
6881	NYSE	MTR	Thu, Apr 2, 2020	4.60	5.00	4.44	4.46
6880	NYSE	MTR	Wed, Apr 1, 2020	4.63	4.77	4.63	4.75
6879	NYSE	MTR	Tue, Mar 31, 2020	4.78	5.02	4.60	4.84
6878	NYSE	MTR	Mon, Mar 30, 2020	6.44	7.09	4.56	5.04
6877	NYSE	MTR	Fri, Mar 27, 2020	6.58	6.74	6.50	6.41
6876	NYSE	MTR	Thu, Mar 26, 2020	6.53	7.09	6.53	7.07
6875	NYSE	MTR	Wed, Mar 25, 2020	4.21	6.72	4.21	6.65
6874	NYSE	MTR	Tue, Mar 24, 2020	4.13	4.35	4.03	4.03
6873	NYSE	MTR	Mon, Mar 23, 2020	4.10	4.41	3.92	3.92
6872	NYSE	MTR	Fri, Mar 20, 2020	4.66	5.50	4.16	4.44
6871	NYSE	MTR	Thu, Mar 19, 2020	3.98	4.25	3.88	4.15
6870	NYSE	MTR	Wed, Mar 18, 2020	4.61	5.50	4.00	4.00
6869	NYSE	MTR	Tue, Mar 17, 2020	5.28	5.34	4.79	4.90
6868	NYSE	MTR	Mon, Mar 16, 2020	6.19	6.33	5.42	5.42
6867	NYSE	MTR	Fri, Mar 13, 2020	6.00	6.99	5.89	6.58
6866	NYSE	MTR	Thu, Mar 12, 2020	5.00	5.78	3.88	5.78
6865	NYSE	MTR	Wed, Mar 11, 2020	5.65	5.65	5.28	5.28
6864	NYSE	MTR	Tue, Mar 10, 2020	5.76	5.76	5.41	5.41
6863	NYSE	MTR	Mon, Mar 9, 2020	5.50	5.77	5.28	5.28
6862	NYSE	MTR	Fri, Mar 6, 2020	5.75	5.91	5.54	5.65
6861	NYSE	MTR	Thu, Mar 5, 2020	6.00	6.00	5.75	5.77
6860	NYSE	MTR	Wed, Mar 4, 2020	6.05	6.05	5.88	5.95
6859	NYSE	MTR	Tue, Mar 3, 2020	6.26	6.26	5.88	6.01
6858	NYSE	MTR	Mon, Mar 2, 2020	6.00	6.20	6.00	6.15
6857	NYSE	MTR	Fri, Feb 28, 2020	5.96	6.42	5.82	5.97
6856	NYSE	MTR	Thu, Feb 27, 2020	5.97	6.08	5.81	6.01
6855	NYSE	MTR	Wed, Feb 26, 2020	6.28	6.62	6.28	6.24
6854	NYSE	MTR	Tue, Feb 25, 2020	6.62	6.92	6.31	6.37
6853	NYSE	MTR	Mon, Feb 24, 2020	6.78	7.15	6.72	6.77
6852	NYSE	MTR	Fri, Feb 21, 2020	7.23	7.33	7.00	7.17
6851	NYSE	MTR	Thu, Feb 20, 2020	6.92	7.07	6.92	7.07
6850	NYSE	MTR	Wed, Feb 19, 2020	6.98	6.98	6.92	6.95
6849	NYSE	MTR	Tue, Feb 18, 2020	7.18	7.20	7.04	7.05
6848	NYSE	MTR	Fri, Feb 14, 2020	7.12	7.28	7.12	7.17
6847	NYSE	MTR	Thu, Feb 13, 2020	7.33	7.33	7.10	7.15
6846	NYSE	MTR	Wed, Feb 12, 2020	7.33	7.33	7.15	7.16
6845	NYSE	MTR	Tue, Feb 11, 2020	7.30	7.33	7.25	7.33
6844	NYSE	MTR	Mon, Feb 10, 2020	7.44	7.50	7.29	7.30
6843	NYSE	MTR	Fri, Feb 7, 2020	7.43	7.43	7.23	7.33
6842	NYSE	MTR	Thu, Feb 6, 2020	7.79	7.83	7.41	7.42
6841	NYSE	MTR	Wed, Feb 5, 2020	7.61	7.84	7.57	7.84
6840	NYSE	MTR	Tue, Feb 4, 2020	7.50	7.63	7.43	7.63
6839	NYSE	MTR	Mon, Feb 3, 2020	7.79	7.79	7.42	7.55
6838	NYSE	MTR	Fri, Jan 31, 2020	7.84	7.84	7.50	7.55
6837	NYSE	MTR	Thu, Jan 30, 2020	7.80	7.80	7.50	7.70
6836	NYSE	MTR	Wed, Jan 29, 2020	7.70	7.89	7.67	7.66
6835	NYSE	MTR	Tue, Jan 28, 2020	7.59	7.88	7.59	7.77
6834	NYSE	MTR	Mon, Jan 27, 2020	7.68	7.68	7.40	7.53
6833	NYSE	MTR	Fri, Jan 24, 2020	8.15	8.22	7.81	7.81
6832	NYSE	MTR	Thu, Jan 23, 2020	8.15	8.25	8.07	8.22
6831	NYSE	MTR	Wed, Jan 22, 2020	7.93	8.24	7.83	8.04
6830	NYSE	MTR	Tue, Jan 21, 2020	7.43	8.15	7.41	7.77
6829	NYSE	MTR	Fri, Jan 17, 2020	7.49	7.70	7.49	7.55
6828	NYSE	MTR	Thu, Jan 16, 2020	7.42	7.62	7.41	7.50
6827	NYSE	MTR	Wed, Jan 15, 2020	7.40	7.51	7.33	7.40
6826	NYSE	MTR	Tue, Jan 14, 2020	7.15	7.36	7.15	7.33
6825	NYSE	MTR	Mon, Jan 13, 2020	7.22	7.65	7.00	7.30
6824	NYSE	MTR	Fri, Jan 10, 2020	7.08	7.14	7.00	7.00
6823	NYSE	MTR	Thu, Jan 9, 2020	7.20	7.29	7.12	7.18
6822	NYSE	MTR	Wed, Jan 8, 2020	7.49	7.49	7.25	7.27
6821	NYSE	MTR	Tue, Jan 7, 2020	7.36	7.44	7.16	7.39
6820	NYSE	MTR	Mon, Jan 6, 2020	7.41	7.74	7.14	7.48
6819	NYSE	MTR	Fri, Jan 3, 2020	7.25	7.43	7.18	7.31
6818	NYSE	MTR	Thu, Jan 2, 2020	7.00	7.28	7.00	7.12
6817	NYSE	MTR	Tue, Dec 31, 2019	7.42	7.42	6.90	6.95
6816	NYSE	MTR	Mon, Dec 30, 2019	7.10	7.42	7.06	7.41
6815	NYSE	MTR	Fri, Dec 27, 2019	6.95	7.10	6.95	6.97
6814	NYSE	MTR	Thu, Dec 26, 2019	7.00	7.20	6.94	7.04
6813	NYSE	MTR	Tue, Dec 24, 2019	6.76	7.05	6.76	6.99
6812	NYSE	MTR	Mon, Dec 23, 2019	6.75	6.78	6.55	6.76
6811	NYSE	MTR	Fri, Dec 20, 2019	6.90	7.00	6.60	6.75
6810	NYSE	MTR	Thu, Dec 19, 2019	6.69	7.00	6.59	6.83
6809	NYSE	MTR	Wed, Dec 18, 2019	6.38	6.65	6.38	6.57
6808	NYSE	MTR	Tue, Dec 17, 2019	6.49	6.68	6.41	6.50
6807	NYSE	MTR	Mon, Dec 16, 2019	6.46	6.52	6.38	6.47
6806	NYSE	MTR	Fri, Dec 13, 2019	6.80	6.89	6.36	6.38
6805	NYSE	MTR	Thu, Dec 12, 2019	6.60	6.91	6.60	6.85
6804	NYSE	MTR	Wed, Dec 11, 2019	6.77	6.87	6.70	6.75
6803	NYSE	MTR	Tue, Dec 10, 2019	7.30	7.30	6.62	6.79
6802	NYSE	MTR	Mon, Dec 9, 2019	6.90	7.11	6.90	7.10
6801	NYSE	MTR	Fri, Dec 6, 2019	6.95	7.43	6.72	6.97
6800	NYSE	MTR	Thu, Dec 5, 2019	7.10	7.10	6.72	6.96
6799	NYSE	MTR	Wed, Dec 4, 2019	6.98	7.03	6.98	6.98
6798	NYSE	MTR	Tue, Dec 3, 2019	7.17	7.43	7.17	7.17
6797	NYSE	MTR	Mon, Dec 2, 2019	7.20	7.31	7.13	7.31
6796	NYSE	MTR	Fri, Nov 29, 2019	7.15	7.50	7.15	7.30
6795	NYSE	MTR	Wed, Nov 27, 2019	6.84	7.10	6.83	7.10
6794	NYSE	MTR	Tue, Nov 26, 2019	7.24	7.24	7.02	7.10
6793	NYSE	MTR	Mon, Nov 25, 2019	6.86	7.45	6.48	7.27
6792	NYSE	MTR	Fri, Nov 22, 2019	6.47	7.69	6.47	7.69
6791	NYSE	MTR	Thu, Nov 21, 2019	7.00	7.02	6.28	6.49
6790	NYSE	MTR	Wed, Nov 20, 2019	6.50	6.90	6.50	6.80
6789	NYSE	MTR	Tue, Nov 19, 2019	6.83	6.89	6.45	6.45
6788	NYSE	MTR	Mon, Nov 18, 2019	7.36	7.63	6.75	6.83
6787	NYSE	MTR	Fri, Nov 15, 2019	6.88	7.19	6.80	6.84
6786	NYSE	MTR	Thu, Nov 14, 2019	7.25	7.25	6.56	6.75
6785	NYSE	MTR	Wed, Nov 13, 2019	7.06	7.25	7.06	7.24
6784	NYSE	MTR	Tue, Nov 12, 2019	7.37	7.37	6.79	7.17
6783	NYSE	MTR	Mon, Nov 11, 2019	7.12	7.34	7.00	7.02
6782	NYSE	MTR	Fri, Nov 8, 2019	8.05	8.05	7.04	7.27
6781	NYSE	MTR	Thu, Nov 7, 2019	7.79	8.10	7.71	7.86
6780	NYSE	MTR	Wed, Nov 6, 2019	8.14	8.14	7.65	7.80
6779	NYSE	MTR	Tue, Nov 5, 2019	7.99	8.49	7.99	8.03
6778	NYSE	MTR	Mon, Nov 4, 2019	7.81	8.25	7.70	7.70
6777	NYSE	MTR	Fri, Nov 1, 2019	7.89	8.07	7.83	7.85
6776	NYSE	MTR	Thu, Oct 31, 2019	8.15	8.19	7.90	8.10
6775	NYSE	MTR	Wed, Oct 30, 2019	8.16	8.45	8.16	8.18
6774	NYSE	MTR	Tue, Oct 29, 2019	8.10	8.92	7.95	8.16
6773	NYSE	MTR	Mon, Oct 28, 2019	8.10	8.10	7.86	7.88
6772	NYSE	MTR	Fri, Oct 25, 2019	7.74	7.74	7.60	7.70
6771	NYSE	MTR	Thu, Oct 24, 2019	7.80	7.88	7.64	7.79
6770	NYSE	MTR	Wed, Oct 23, 2019	8.00	8.01	7.74	7.93
6769	NYSE	MTR	Tue, Oct 22, 2019	7.95	8.03	7.60	8.02
6768	NYSE	MTR	Mon, Oct 21, 2019	7.80	8.00	7.52	8.00
6767	NYSE	MTR	Fri, Oct 18, 2019	8.05	8.19	7.97	7.97
6766	NYSE	MTR	Thu, Oct 17, 2019	8.01	8.29	8.01	8.12
6765	NYSE	MTR	Wed, Oct 16, 2019	7.98	8.30	7.98	8.29
6764	NYSE	MTR	Tue, Oct 15, 2019	8.30	8.30	8.01	8.16
6763	NYSE	MTR	Mon, Oct 14, 2019	8.12	8.30	8.00	8.30
6762	NYSE	MTR	Fri, Oct 11, 2019	8.01	9.28	7.81	8.12
6761	NYSE	MTR	Thu, Oct 10, 2019	8.10	8.26	7.52	8.24
6760	NYSE	MTR	Wed, Oct 9, 2019	8.12	8.40	7.90	8.40
6759	NYSE	MTR	Tue, Oct 8, 2019	8.22	8.40	8.05	8.31
6758	NYSE	MTR	Mon, Oct 7, 2019	8.35	8.35	7.94	8.15
6757	NYSE	MTR	Fri, Oct 4, 2019	8.43	8.61	8.00	8.35
6756	NYSE	MTR	Thu, Oct 3, 2019	8.53	8.53	8.14	8.36
6755	NYSE	MTR	Wed, Oct 2, 2019	8.16	8.62	7.87	8.30
6754	NYSE	MTR	Tue, Oct 1, 2019	8.40	8.49	7.84	7.84
6753	NYSE	MTR	Mon, Sep 30, 2019	8.68	8.68	8.52	8.65
6752	NYSE	MTR	Fri, Sep 27, 2019	8.87	8.87	8.35	8.68
6751	NYSE	MTR	Thu, Sep 26, 2019	8.59	8.59	8.23	8.28
6750	NYSE	MTR	Wed, Sep 25, 2019	8.39	9.15	8.03	8.41
6749	NYSE	MTR	Tue, Sep 24, 2019	7.92	8.91	7.86	8.15
6748	NYSE	MTR	Mon, Sep 23, 2019	8.02	8.07	7.77	7.80
6747	NYSE	MTR	Fri, Sep 20, 2019	8.18	8.54	7.83	8.00
6746	NYSE	MTR	Thu, Sep 19, 2019	7.77	9.21	7.77	7.90
6745	NYSE	MTR	Wed, Sep 18, 2019	8.39	8.39	7.76	7.76
6744	NYSE	MTR	Tue, Sep 17, 2019	8.33	8.33	7.89	8.13
6743	NYSE	MTR	Mon, Sep 16, 2019	8.11	9.45	7.70	8.33
6742	NYSE	MTR	Fri, Sep 13, 2019	7.59	8.08	7.59	7.80
6741	NYSE	MTR	Thu, Sep 12, 2019	8.37	8.37	7.71	8.07
6740	NYSE	MTR	Wed, Sep 11, 2019	7.50	8.33	7.50	8.33
6739	NYSE	MTR	Tue, Sep 10, 2019	7.84	7.84	7.55	7.82
6738	NYSE	MTR	Mon, Sep 9, 2019	7.06	7.74	7.06	7.74
6737	NYSE	MTR	Fri, Sep 6, 2019	7.12	7.29	7.05	7.06
6736	NYSE	MTR	Thu, Sep 5, 2019	7.55	7.65	7.06	7.06
6735	NYSE	MTR	Wed, Sep 4, 2019	7.53	7.85	7.53	7.73
6734	NYSE	MTR	Tue, Sep 3, 2019	7.99	7.99	7.65	7.68
6733	NYSE	MTR	Fri, Aug 30, 2019	7.69	7.84	7.67	7.80
6732	NYSE	MTR	Thu, Aug 29, 2019	7.84	7.96	7.55	7.55
6731	NYSE	MTR	Wed, Aug 28, 2019	8.35	8.35	7.68	7.89
6730	NYSE	MTR	Tue, Aug 27, 2019	8.14	8.30	7.95	8.24
6729	NYSE	MTR	Mon, Aug 26, 2019	8.39	8.57	7.69	8.00
6728	NYSE	MTR	Fri, Aug 23, 2019	7.47	8.27	7.47	8.23
6727	NYSE	MTR	Thu, Aug 22, 2019	7.05	7.53	7.05	7.51
6726	NYSE	MTR	Wed, Aug 21, 2019	6.91	7.66	6.78	6.88
6725	NYSE	MTR	Tue, Aug 20, 2019	6.99	7.25	6.94	7.07
6724	NYSE	MTR	Mon, Aug 19, 2019	6.75	7.31	6.75	6.88
6723	NYSE	MTR	Fri, Aug 16, 2019	6.94	7.04	6.51	6.68
6722	NYSE	MTR	Thu, Aug 15, 2019	6.94	7.43	6.41	6.75
6721	NYSE	MTR	Wed, Aug 14, 2019	7.47	7.47	6.87	7.05
6720	NYSE	MTR	Tue, Aug 13, 2019	7.75	7.81	7.38	7.44
6719	NYSE	MTR	Mon, Aug 12, 2019	7.50	7.87	7.50	7.69
6718	NYSE	MTR	Fri, Aug 9, 2019	7.80	7.92	7.50	7.55
6717	NYSE	MTR	Thu, Aug 8, 2019	7.79	8.17	7.71	7.71
6716	NYSE	MTR	Wed, Aug 7, 2019	7.31	7.87	7.31	7.70
6715	NYSE	MTR	Tue, Aug 6, 2019	7.12	7.49	7.12	7.30
6714	NYSE	MTR	Mon, Aug 5, 2019	7.32	7.32	6.59	6.96
6713	NYSE	MTR	Fri, Aug 2, 2019	8.50	8.50	6.75	7.29
6712	NYSE	MTR	Thu, Aug 1, 2019	10.20	10.29	7.86	8.15
6711	NYSE	MTR	Wed, Jul 31, 2019	11.96	11.96	10.01	10.01
6710	NYSE	MTR	Tue, Jul 30, 2019	11.67	11.70	11.61	11.70
6709	NYSE	MTR	Mon, Jul 29, 2019	11.48	11.96	11.29	11.64
6708	NYSE	MTR	Fri, Jul 26, 2019	10.97	11.19	10.97	11.19
6707	NYSE	MTR	Thu, Jul 25, 2019	10.92	11.09	10.91	11.00
6706	NYSE	MTR	Wed, Jul 24, 2019	10.90	10.96	10.90	10.92
6705	NYSE	MTR	Tue, Jul 23, 2019	11.13	11.19	10.90	10.91
6704	NYSE	MTR	Mon, Jul 22, 2019	11.36	11.48	11.22	11.22
6703	NYSE	MTR	Fri, Jul 19, 2019	11.33	11.40	11.22	11.22
6702	NYSE	MTR	Thu, Jul 18, 2019	11.63	11.91	11.40	11.40
6701	NYSE	MTR	Wed, Jul 17, 2019	11.62	11.62	11.55	11.58
6700	NYSE	MTR	Tue, Jul 16, 2019	11.51	11.76	11.30	11.30
6699	NYSE	MTR	Mon, Jul 15, 2019	11.46	12.17	11.32	11.45
6698	NYSE	MTR	Fri, Jul 12, 2019	11.28	11.48	11.28	11.30
6697	NYSE	MTR	Thu, Jul 11, 2019	11.43	11.62	11.21	11.21
6696	NYSE	MTR	Wed, Jul 10, 2019	11.39	11.44	11.27	11.31
6695	NYSE	MTR	Tue, Jul 9, 2019	11.22	11.33	11.15	11.23
6694	NYSE	MTR	Mon, Jul 8, 2019	11.16	11.27	11.16	11.25
6693	NYSE	MTR	Fri, Jul 5, 2019	11.30	11.41	11.08	11.12
6692	NYSE	MTR	Wed, Jul 3, 2019	11.37	11.51	11.22	11.31
6691	NYSE	MTR	Tue, Jul 2, 2019	11.59	11.76	11.46	11.50
6690	NYSE	MTR	Mon, Jul 1, 2019	11.69	11.75	11.46	11.46
6689	NYSE	MTR	Fri, Jun 28, 2019	11.35	11.55	11.35	11.49
6688	NYSE	MTR	Thu, Jun 27, 2019	11.34	11.34	11.14	11.22
6687	NYSE	MTR	Wed, Jun 26, 2019	11.50	11.61	11.44	11.34
6686	NYSE	MTR	Tue, Jun 25, 2019	11.72	11.79	11.31	11.61
6685	NYSE	MTR	Mon, Jun 24, 2019	11.81	12.00	11.81	11.82
6684	NYSE	MTR	Fri, Jun 21, 2019	12.18	12.18	11.81	12.10
6683	NYSE	MTR	Thu, Jun 20, 2019	12.12	12.22	12.12	12.22
6682	NYSE	MTR	Wed, Jun 19, 2019	12.22	12.32	12.02	12.15
6681	NYSE	MTR	Tue, Jun 18, 2019	12.40	12.40	12.07	12.07
6680	NYSE	MTR	Mon, Jun 17, 2019	12.45	12.62	12.45	12.54
6679	NYSE	MTR	Fri, Jun 14, 2019	12.21	12.38	12.11	12.34
6678	NYSE	MTR	Thu, Jun 13, 2019	12.36	12.67	12.02	12.12
6677	NYSE	MTR	Wed, Jun 12, 2019	12.52	12.52	12.52	12.52
6676	NYSE	MTR	Tue, Jun 11, 2019	12.17	12.21	12.14	12.21
6675	NYSE	MTR	Mon, Jun 10, 2019	12.30	12.30	11.96	11.97
6674	NYSE	MTR	Fri, Jun 7, 2019	12.62	12.62	12.13	12.13
6673	NYSE	MTR	Thu, Jun 6, 2019	12.64	12.76	12.42	12.59
6672	NYSE	MTR	Wed, Jun 5, 2019	11.91	12.78	11.85	12.78
6671	NYSE	MTR	Tue, Jun 4, 2019	11.23	11.92	11.23	11.92
6670	NYSE	MTR	Mon, Jun 3, 2019	11.46	11.56	11.28	11.32
6669	NYSE	MTR	Fri, May 31, 2019	11.30	11.39	11.29	11.31
6668	NYSE	MTR	Thu, May 30, 2019	11.70	11.70	11.40	11.40
6667	NYSE	MTR	Wed, May 29, 2019	12.15	12.15	11.61	11.60
6666	NYSE	MTR	Tue, May 28, 2019	12.83	12.83	12.24	12.24
6665	NYSE	MTR	Fri, May 24, 2019	0.00	0.00	0.00	12.90
6664	NYSE	MTR	Thu, May 23, 2019	12.90	12.97	12.90	12.90
6663	NYSE	MTR	Wed, May 22, 2019	13.05	13.05	12.93	12.93
6662	NYSE	MTR	Tue, May 21, 2019	12.66	13.02	12.63	12.89
6661	NYSE	MTR	Mon, May 20, 2019	0.00	0.00	0.00	13.04
6660	NYSE	MTR	Fri, May 17, 2019	13.02	13.04	12.86	13.04
6659	NYSE	MTR	Thu, May 16, 2019	12.94	12.94	12.76	12.80
6658	NYSE	MTR	Wed, May 15, 2019	12.66	13.03	12.66	13.03
6657	NYSE	MTR	Tue, May 14, 2019	11.90	12.90	11.90	12.90
6656	NYSE	MTR	Mon, May 13, 2019	12.64	12.64	12.31	12.39
6655	NYSE	MTR	Fri, May 10, 2019	12.86	12.86	12.63	12.67
6654	NYSE	MTR	Thu, May 9, 2019	13.31	13.71	12.87	12.93
6653	NYSE	MTR	Wed, May 8, 2019	13.43	13.65	13.37	13.50
6652	NYSE	MTR	Tue, May 7, 2019	14.31	14.31	12.56	12.87
6651	NYSE	MTR	Mon, May 6, 2019	14.20	14.36	14.10	14.10
6650	NYSE	MTR	Fri, May 3, 2019	14.77	14.77	14.09	14.09
6649	NYSE	MTR	Thu, May 2, 2019	14.65	14.76	14.49	14.55
6648	NYSE	MTR	Wed, May 1, 2019	14.82	14.82	14.50	14.69
6647	NYSE	MTR	Tue, Apr 30, 2019	15.00	15.00	14.51	14.61
6646	NYSE	MTR	Mon, Apr 29, 2019	14.80	14.99	14.80	14.85
6645	NYSE	MTR	Fri, Apr 26, 2019	14.80	14.90	14.72	14.72
6644	NYSE	MTR	Thu, Apr 25, 2019	14.88	14.88	14.49	14.72
6643	NYSE	MTR	Wed, Apr 24, 2019	14.40	14.95	14.40	14.90
6642	NYSE	MTR	Tue, Apr 23, 2019	13.86	13.88	13.77	13.82
6641	NYSE	MTR	Mon, Apr 22, 2019	14.00	14.27	13.96	14.00
6640	NYSE	MTR	Thu, Apr 18, 2019	13.06	13.77	13.06	13.69
6639	NYSE	MTR	Wed, Apr 17, 2019	13.07	13.25	13.07	13.14
6638	NYSE	MTR	Tue, Apr 16, 2019	12.98	13.27	12.98	13.14
6637	NYSE	MTR	Mon, Apr 15, 2019	12.97	12.97	12.91	12.96
6636	NYSE	MTR	Fri, Apr 12, 2019	12.81	12.91	12.75	12.91
6635	NYSE	MTR	Thu, Apr 11, 2019	12.94	12.94	12.88	12.88
6634	NYSE	MTR	Wed, Apr 10, 2019	12.90	13.00	12.84	12.84
6633	NYSE	MTR	Tue, Apr 9, 2019	12.30	12.79	12.30	12.77
6632	NYSE	MTR	Mon, Apr 8, 2019	12.15	12.25	12.15	12.17
6631	NYSE	MTR	Fri, Apr 5, 2019	12.13	12.17	12.09	12.10
6630	NYSE	MTR	Thu, Apr 4, 2019	12.25	12.75	12.09	12.09
6629	NYSE	MTR	Wed, Apr 3, 2019	12.69	12.70	12.56	12.59
6628	NYSE	MTR	Tue, Apr 2, 2019	12.65	12.65	12.49	12.49
6627	NYSE	MTR	Mon, Apr 1, 2019	12.75	12.78	12.64	12.67
6626	NYSE	MTR	Fri, Mar 29, 2019	12.49	12.52	12.49	12.50
6625	NYSE	MTR	Thu, Mar 28, 2019	12.98	12.98	12.54	12.56
6624	NYSE	MTR	Wed, Mar 27, 2019	13.00	13.00	12.64	12.48
6623	NYSE	MTR	Tue, Mar 26, 2019	12.16	12.80	12.16	12.80
6622	NYSE	MTR	Mon, Mar 25, 2019	12.85	12.85	12.70	12.77
6621	NYSE	MTR	Fri, Mar 22, 2019	12.83	12.86	12.77	12.86
6620	NYSE	MTR	Thu, Mar 21, 2019	12.45	12.87	12.45	12.87
6619	NYSE	MTR	Wed, Mar 20, 2019	12.50	12.55	12.43	12.52
6618	NYSE	MTR	Tue, Mar 19, 2019	11.69	12.44	11.69	12.43
6617	NYSE	MTR	Mon, Mar 18, 2019	11.43	11.50	11.43	11.50
6616	NYSE	MTR	Fri, Mar 15, 2019	11.46	11.50	11.43	11.47
6615	NYSE	MTR	Thu, Mar 14, 2019	11.70	11.70	11.43	11.43
6614	NYSE	MTR	Wed, Mar 13, 2019	11.77	11.77	11.70	11.70
6613	NYSE	MTR	Tue, Mar 12, 2019	12.00	12.00	11.60	11.80
6612	NYSE	MTR	Mon, Mar 11, 2019	11.45	11.52	11.45	11.50
6611	NYSE	MTR	Fri, Mar 8, 2019	11.52	11.55	11.45	11.45
6610	NYSE	MTR	Thu, Mar 7, 2019	11.60	11.60	11.50	11.50
6609	NYSE	MTR	Wed, Mar 6, 2019	11.55	11.60	11.50	11.50
6608	NYSE	MTR	Tue, Mar 5, 2019	11.65	11.65	11.59	11.59
6607	NYSE	MTR	Mon, Mar 4, 2019	11.56	11.65	11.56	11.65
6606	NYSE	MTR	Fri, Mar 1, 2019	0.00	0.00	0.00	11.67
6605	NYSE	MTR	Thu, Feb 28, 2019	11.74	11.74	11.67	11.67
6604	NYSE	MTR	Wed, Feb 27, 2019	11.50	11.83	11.46	11.77
6603	NYSE	MTR	Tue, Feb 26, 2019	12.07	12.07	12.02	11.94
6602	NYSE	MTR	Mon, Feb 25, 2019	12.02	12.10	11.87	12.05
6601	NYSE	MTR	Fri, Feb 22, 2019	11.85	12.06	11.85	12.06
6600	NYSE	MTR	Thu, Feb 21, 2019	11.89	11.96	11.81	11.95
6599	NYSE	MTR	Wed, Feb 20, 2019	11.59	11.69	11.59	11.69
6598	NYSE	MTR	Tue, Feb 19, 2019	11.61	11.69	11.60	11.60
6597	NYSE	MTR	Fri, Feb 15, 2019	11.68	11.68	11.54	11.57
6596	NYSE	MTR	Thu, Feb 14, 2019	11.99	12.07	11.65	11.65
6595	NYSE	MTR	Wed, Feb 13, 2019	12.21	12.21	12.08	12.08
6594	NYSE	MTR	Tue, Feb 12, 2019	12.29	12.29	12.29	12.29
6593	NYSE	MTR	Mon, Feb 11, 2019	11.92	12.27	11.45	12.27
6592	NYSE	MTR	Fri, Feb 8, 2019	12.38	12.40	12.30	12.35
6591	NYSE	MTR	Thu, Feb 7, 2019	12.53	12.53	12.40	12.40
6590	NYSE	MTR	Wed, Feb 6, 2019	12.93	12.93	12.25	12.64
6589	NYSE	MTR	Tue, Feb 5, 2019	0.00	0.00	0.00	12.88
6588	NYSE	MTR	Mon, Feb 4, 2019	13.10	13.10	12.88	12.88
6587	NYSE	MTR	Fri, Feb 1, 2019	13.21	13.24	12.96	12.96
6586	NYSE	MTR	Thu, Jan 31, 2019	13.25	13.25	13.13	13.13
6585	NYSE	MTR	Wed, Jan 30, 2019	13.22	13.25	13.19	13.19
6584	NYSE	MTR	Tue, Jan 29, 2019	13.25	13.25	13.07	13.16
6583	NYSE	MTR	Mon, Jan 28, 2019	12.85	12.97	12.85	12.85
6582	NYSE	MTR	Fri, Jan 25, 2019	13.00	13.10	12.87	13.10
6581	NYSE	MTR	Thu, Jan 24, 2019	12.95	12.95	12.95	12.95
6580	NYSE	MTR	Wed, Jan 23, 2019	13.06	13.09	12.99	13.09
6579	NYSE	MTR	Tue, Jan 22, 2019	12.90	13.11	12.79	13.04
6578	NYSE	MTR	Fri, Jan 18, 2019	12.95	12.95	12.84	12.95
6577	NYSE	MTR	Thu, Jan 17, 2019	12.91	13.02	12.91	13.02
6576	NYSE	MTR	Wed, Jan 16, 2019	13.20	13.21	12.97	12.97
6575	NYSE	MTR	Tue, Jan 15, 2019	12.95	13.10	12.86	12.87
6574	NYSE	MTR	Mon, Jan 14, 2019	12.46	12.77	12.46	12.65
6573	NYSE	MTR	Fri, Jan 11, 2019	12.32	12.37	12.31	12.37
6572	NYSE	MTR	Thu, Jan 10, 2019	12.30	13.22	12.30	13.22
6571	NYSE	MTR	Wed, Jan 9, 2019	12.19	12.28	12.19	12.28
6570	NYSE	MTR	Tue, Jan 8, 2019	12.62	12.62	12.02	12.18
6569	NYSE	MTR	Mon, Jan 7, 2019	12.79	12.79	12.72	12.72
6568	NYSE	MTR	Fri, Jan 4, 2019	11.97	12.61	11.97	12.55
6567	NYSE	MTR	Thu, Jan 3, 2019	11.84	11.93	11.84	11.93
6566	NYSE	MTR	Wed, Jan 2, 2019	10.84	12.40	9.48	11.88
6565	NYSE	MTR	Mon, Dec 31, 2018	11.14	11.20	10.62	10.85
6564	NYSE	MTR	Fri, Dec 28, 2018	11.21	11.26	11.16	11.16
6563	NYSE	MTR	Thu, Dec 27, 2018	11.30	11.50	11.27	11.22
6562	NYSE	MTR	Wed, Dec 26, 2018	11.14	11.30	11.14	11.28
6561	NYSE	MTR	Mon, Dec 24, 2018	11.11	11.16	11.10	11.10
6560	NYSE	MTR	Fri, Dec 21, 2018	11.17	11.17	11.05	11.16
6559	NYSE	MTR	Thu, Dec 20, 2018	12.53	12.53	11.22	11.23
6558	NYSE	MTR	Wed, Dec 19, 2018	13.00	13.00	12.67	12.67
6557	NYSE	MTR	Tue, Dec 18, 2018	13.00	13.04	12.92	13.00
6556	NYSE	MTR	Mon, Dec 17, 2018	13.04	13.22	13.04	13.09
6555	NYSE	MTR	Fri, Dec 14, 2018	13.05	13.12	13.04	13.05
6554	NYSE	MTR	Thu, Dec 13, 2018	13.15	13.31	13.05	13.12
6553	NYSE	MTR	Wed, Dec 12, 2018	13.04	13.07	13.04	13.04
6552	NYSE	MTR	Tue, Dec 11, 2018	13.11	13.11	13.11	13.11
6551	NYSE	MTR	Mon, Dec 10, 2018	13.21	13.22	13.04	13.04
6550	NYSE	MTR	Fri, Dec 7, 2018	13.13	13.22	13.13	13.13
6549	NYSE	MTR	Thu, Dec 6, 2018	13.20	13.20	13.13	13.13
6548	NYSE	MTR	Tue, Dec 4, 2018	13.21	13.21	13.14	13.20
6547	NYSE	MTR	Mon, Dec 3, 2018	13.22	13.33	13.21	13.21
6546	NYSE	MTR	Fri, Nov 30, 2018	0.00	0.00	0.00	13.18
6545	NYSE	MTR	Thu, Nov 29, 2018	13.20	13.20	13.18	13.18
6544	NYSE	MTR	Wed, Nov 28, 2018	13.23	13.28	13.23	13.16
6543	NYSE	MTR	Tue, Nov 27, 2018	13.23	13.32	13.23	13.23
6542	NYSE	MTR	Mon, Nov 26, 2018	13.29	13.31	13.24	13.24
6541	NYSE	MTR	Fri, Nov 23, 2018	13.37	13.37	13.37	13.37
6540	NYSE	MTR	Wed, Nov 21, 2018	13.29	13.37	13.28	13.37
6539	NYSE	MTR	Tue, Nov 20, 2018	13.23	13.32	13.23	13.23
6538	NYSE	MTR	Mon, Nov 19, 2018	13.30	13.33	13.25	13.25
6537	NYSE	MTR	Fri, Nov 16, 2018	13.23	13.33	13.23	13.33
6536	NYSE	MTR	Thu, Nov 15, 2018	13.40	13.40	13.26	13.32
6535	NYSE	MTR	Wed, Nov 14, 2018	13.29	13.40	13.27	13.40
6534	NYSE	MTR	Tue, Nov 13, 2018	13.24	13.33	13.24	13.29
6533	NYSE	MTR	Mon, Nov 12, 2018	13.31	13.34	13.21	13.34
6532	NYSE	MTR	Fri, Nov 9, 2018	13.29	13.29	13.24	13.24
6531	NYSE	MTR	Thu, Nov 8, 2018	13.39	13.39	13.24	13.24
6530	NYSE	MTR	Wed, Nov 7, 2018	13.39	13.40	13.38	13.40
6529	NYSE	MTR	Tue, Nov 6, 2018	13.39	13.39	13.24	13.24
6528	NYSE	MTR	Mon, Nov 5, 2018	13.33	13.42	13.33	13.35
6527	NYSE	MTR	Fri, Nov 2, 2018	13.40	13.50	13.24	13.24
6526	NYSE	MTR	Thu, Nov 1, 2018	13.23	13.42	13.23	13.42
6525	NYSE	MTR	Wed, Oct 31, 2018	13.34	13.40	13.18	13.23
6524	NYSE	MTR	Tue, Oct 30, 2018	13.36	13.45	13.34	13.37
6523	NYSE	MTR	Mon, Oct 29, 2018	13.55	13.55	13.45	13.35
6522	NYSE	MTR	Fri, Oct 26, 2018	13.45	13.50	13.45	13.46
6521	NYSE	MTR	Thu, Oct 25, 2018	13.51	13.54	13.45	13.45
6520	NYSE	MTR	Wed, Oct 24, 2018	13.60	13.60	13.45	13.45
6519	NYSE	MTR	Tue, Oct 23, 2018	13.69	13.74	13.45	13.60
6518	NYSE	MTR	Mon, Oct 22, 2018	13.88	14.02	13.88	13.98
6517	NYSE	MTR	Fri, Oct 19, 2018	13.58	13.96	13.58	13.86
6516	NYSE	MTR	Thu, Oct 18, 2018	14.08	14.08	13.43	13.52
6515	NYSE	MTR	Wed, Oct 17, 2018	14.13	14.20	14.08	14.08
6514	NYSE	MTR	Tue, Oct 16, 2018	14.10	14.15	14.10	14.10
6513	NYSE	MTR	Mon, Oct 15, 2018	14.05	14.05	14.05	14.05
6512	NYSE	MTR	Fri, Oct 12, 2018	14.17	14.17	14.08	14.13
6511	NYSE	MTR	Thu, Oct 11, 2018	14.28	14.28	14.02	14.02
6510	NYSE	MTR	Wed, Oct 10, 2018	14.30	14.30	14.29	14.30
6509	NYSE	MTR	Tue, Oct 9, 2018	14.30	14.30	14.30	14.30
6508	NYSE	MTR	Mon, Oct 8, 2018	14.30	14.45	14.30	14.42
6507	NYSE	MTR	Fri, Oct 5, 2018	14.42	14.46	14.29	14.41
6506	NYSE	MTR	Thu, Oct 4, 2018	14.42	14.42	14.32	14.32
6505	NYSE	MTR	Wed, Oct 3, 2018	14.28	14.40	14.28	14.28
6504	NYSE	MTR	Tue, Oct 2, 2018	14.28	14.31	14.28	14.31
6503	NYSE	MTR	Mon, Oct 1, 2018	14.25	14.33	14.25	14.33
6502	NYSE	MTR	Fri, Sep 28, 2018	14.31	14.31	14.31	14.31
6501	NYSE	MTR	Thu, Sep 27, 2018	14.26	14.26	14.26	14.26
6500	NYSE	MTR	Wed, Sep 26, 2018	14.35	14.40	14.35	14.30
6499	NYSE	MTR	Tue, Sep 25, 2018	14.35	14.40	14.35	14.35
6498	NYSE	MTR	Mon, Sep 24, 2018	14.35	14.41	14.35	14.35
6497	NYSE	MTR	Fri, Sep 21, 2018	14.45	14.45	14.35	14.35
6496	NYSE	MTR	Thu, Sep 20, 2018	14.55	14.55	14.25	14.45
6495	NYSE	MTR	Wed, Sep 19, 2018	14.34	14.34	14.25	14.25
6494	NYSE	MTR	Tue, Sep 18, 2018	14.25	14.30	14.25	14.25
6493	NYSE	MTR	Mon, Sep 17, 2018	14.25	14.30	14.25	14.30
6492	NYSE	MTR	Fri, Sep 14, 2018	14.25	14.30	14.25	14.25
6491	NYSE	MTR	Thu, Sep 13, 2018	14.30	14.32	14.30	14.32
6490	NYSE	MTR	Wed, Sep 12, 2018	14.32	14.35	14.30	14.32
6489	NYSE	MTR	Tue, Sep 11, 2018	14.30	14.37	14.30	14.37
6488	NYSE	MTR	Mon, Sep 10, 2018	14.50	14.50	14.35	14.35
6487	NYSE	MTR	Fri, Sep 7, 2018	14.31	14.31	14.25	14.25
6486	NYSE	MTR	Thu, Sep 6, 2018	14.30	14.42	14.25	14.30
6485	NYSE	MTR	Wed, Sep 5, 2018	14.30	14.30	14.25	14.25
6484	NYSE	MTR	Tue, Sep 4, 2018	14.35	14.35	14.25	14.30
6483	NYSE	MTR	Fri, Aug 31, 2018	14.25	14.60	14.25	14.45
6482	NYSE	MTR	Thu, Aug 30, 2018	14.65	14.65	14.61	14.61
6481	NYSE	MTR	Wed, Aug 29, 2018	14.40	14.75	14.40	14.51
6480	NYSE	MTR	Tue, Aug 28, 2018	14.65	14.65	14.49	14.49
6479	NYSE	MTR	Mon, Aug 27, 2018	14.40	14.65	14.40	14.65
6478	NYSE	MTR	Fri, Aug 24, 2018	14.54	14.57	14.49	14.57
6477	NYSE	MTR	Thu, Aug 23, 2018	14.60	14.70	14.53	14.53
6476	NYSE	MTR	Wed, Aug 22, 2018	14.63	14.65	14.45	14.65
6475	NYSE	MTR	Tue, Aug 21, 2018	14.40	14.70	14.40	14.70
6474	NYSE	MTR	Mon, Aug 20, 2018	14.50	14.50	14.38	14.38
6473	NYSE	MTR	Fri, Aug 17, 2018	14.30	14.37	14.30	14.37
6472	NYSE	MTR	Thu, Aug 16, 2018	14.20	14.33	14.20	14.20
6471	NYSE	MTR	Wed, Aug 15, 2018	14.43	14.43	14.15	14.20
6470	NYSE	MTR	Tue, Aug 14, 2018	14.40	14.45	14.40	14.45
6469	NYSE	MTR	Mon, Aug 13, 2018	14.35	14.36	14.15	14.24
6468	NYSE	MTR	Fri, Aug 10, 2018	14.45	14.45	14.30	14.35
6467	NYSE	MTR	Thu, Aug 9, 2018	14.16	14.23	14.15	14.23
6466	NYSE	MTR	Wed, Aug 8, 2018	14.30	14.30	14.15	14.25
6465	NYSE	MTR	Tue, Aug 7, 2018	14.25	14.30	14.16	14.20
6464	NYSE	MTR	Mon, Aug 6, 2018	14.35	14.47	14.26	14.30
6463	NYSE	MTR	Fri, Aug 3, 2018	14.35	14.35	14.35	14.35
6462	NYSE	MTR	Thu, Aug 2, 2018	14.22	14.50	14.15	14.50
6461	NYSE	MTR	Wed, Aug 1, 2018	14.40	14.40	14.15	14.30
6460	NYSE	MTR	Tue, Jul 31, 2018	14.25	14.25	14.10	14.15
6459	NYSE	MTR	Mon, Jul 30, 2018	14.40	14.40	14.35	14.35
6458	NYSE	MTR	Fri, Jul 27, 2018	14.50	14.50	14.30	14.50
6457	NYSE	MTR	Thu, Jul 26, 2018	14.31	14.43	14.30	14.35
6456	NYSE	MTR	Wed, Jul 25, 2018	14.20	14.70	14.20	14.40
6455	NYSE	MTR	Tue, Jul 24, 2018	14.35	14.35	14.15	14.18
6454	NYSE	MTR	Mon, Jul 23, 2018	14.15	14.29	14.15	14.25
6453	NYSE	MTR	Fri, Jul 20, 2018	14.40	14.55	14.30	14.30
6452	NYSE	MTR	Thu, Jul 19, 2018	14.35	14.44	14.20	14.20
6451	NYSE	MTR	Wed, Jul 18, 2018	14.45	14.60	14.30	14.33
6450	NYSE	MTR	Tue, Jul 17, 2018	14.75	14.75	14.60	14.70
6449	NYSE	MTR	Mon, Jul 16, 2018	15.07	15.07	14.80	14.80
6448	NYSE	MTR	Fri, Jul 13, 2018	15.25	15.25	15.10	15.10
6447	NYSE	MTR	Thu, Jul 12, 2018	15.50	15.50	15.25	15.25
6446	NYSE	MTR	Wed, Jul 11, 2018	15.10	15.55	15.10	15.30
6445	NYSE	MTR	Tue, Jul 10, 2018	14.40	15.00	14.40	15.00
6444	NYSE	MTR	Mon, Jul 9, 2018	14.55	14.55	14.05	14.30
6443	NYSE	MTR	Fri, Jul 6, 2018	14.35	14.35	14.05	14.05
6442	NYSE	MTR	Thu, Jul 5, 2018	14.39	14.39	14.35	14.35
6441	NYSE	MTR	Tue, Jul 3, 2018	14.42	14.42	14.42	14.42
6440	NYSE	MTR	Mon, Jul 2, 2018	14.35	14.45	14.35	14.45
6439	NYSE	MTR	Fri, Jun 29, 2018	14.75	14.85	14.25	14.35
6438	NYSE	MTR	Thu, Jun 28, 2018	15.35	15.35	15.20	15.20
6437	NYSE	MTR	Wed, Jun 27, 2018	15.30	15.45	15.30	15.22
6436	NYSE	MTR	Tue, Jun 26, 2018	15.37	15.37	15.33	15.34
6435	NYSE	MTR	Mon, Jun 25, 2018	15.30	15.37	15.30	15.30
6434	NYSE	MTR	Fri, Jun 22, 2018	15.30	15.37	15.30	15.30
6433	NYSE	MTR	Thu, Jun 21, 2018	15.31	15.35	15.30	15.35
6432	NYSE	MTR	Wed, Jun 20, 2018	15.30	15.39	15.30	15.36
6431	NYSE	MTR	Tue, Jun 19, 2018	15.32	15.35	15.30	15.35
6430	NYSE	MTR	Mon, Jun 18, 2018	15.30	15.35	15.30	15.35
6429	NYSE	MTR	Fri, Jun 15, 2018	15.45	15.45	15.30	15.35
6428	NYSE	MTR	Thu, Jun 14, 2018	15.40	15.46	15.35	15.35
6427	NYSE	MTR	Wed, Jun 13, 2018	15.45	15.45	15.31	15.42
6426	NYSE	MTR	Tue, Jun 12, 2018	15.35	15.45	15.30	15.44
6425	NYSE	MTR	Mon, Jun 11, 2018	15.45	15.45	15.35	15.35
6424	NYSE	MTR	Fri, Jun 8, 2018	15.35	15.38	15.35	15.38
6423	NYSE	MTR	Thu, Jun 7, 2018	15.30	15.45	15.30	15.45
6422	NYSE	MTR	Wed, Jun 6, 2018	15.30	15.40	15.30	15.40
6421	NYSE	MTR	Tue, Jun 5, 2018	15.35	15.35	15.30	15.30
6420	NYSE	MTR	Mon, Jun 4, 2018	15.30	15.33	15.30	15.30
6419	NYSE	MTR	Fri, Jun 1, 2018	15.30	15.40	15.30	15.30
6418	NYSE	MTR	Thu, May 31, 2018	15.10	15.28	15.10	15.20
6417	NYSE	MTR	Wed, May 30, 2018	14.96	15.10	14.96	15.10
6416	NYSE	MTR	Tue, May 29, 2018	15.20	15.20	14.90	14.85
6415	NYSE	MTR	Fri, May 25, 2018	15.00	15.10	15.00	15.10
6414	NYSE	MTR	Thu, May 24, 2018	14.99	15.05	14.95	14.96
6413	NYSE	MTR	Wed, May 23, 2018	15.10	15.22	14.90	14.90
6412	NYSE	MTR	Tue, May 22, 2018	15.00	15.00	14.90	15.00
6411	NYSE	MTR	Mon, May 21, 2018	15.00	15.18	14.95	14.95
6410	NYSE	MTR	Fri, May 18, 2018	15.10	15.10	14.90	15.00
6409	NYSE	MTR	Thu, May 17, 2018	15.25	15.36	15.25	15.33
6408	NYSE	MTR	Wed, May 16, 2018	15.20	15.30	15.20	15.20
6407	NYSE	MTR	Tue, May 15, 2018	15.20	15.36	15.20	15.36
6406	NYSE	MTR	Mon, May 14, 2018	15.20	15.33	15.20	15.33
6405	NYSE	MTR	Fri, May 11, 2018	15.20	15.40	15.20	15.20
6404	NYSE	MTR	Thu, May 10, 2018	15.38	15.45	15.23	15.45
6403	NYSE	MTR	Wed, May 9, 2018	15.25	15.40	15.25	15.33
6402	NYSE	MTR	Tue, May 8, 2018	15.50	15.50	15.25	15.30
6401	NYSE	MTR	Mon, May 7, 2018	15.50	15.50	15.37	15.37
6400	NYSE	MTR	Fri, May 4, 2018	15.25	15.47	15.25	15.33
6399	NYSE	MTR	Thu, May 3, 2018	15.25	15.50	15.25	15.50
6398	NYSE	MTR	Wed, May 2, 2018	15.40	15.40	15.40	15.40
6397	NYSE	MTR	Tue, May 1, 2018	15.20	15.50	15.20	15.40
6396	NYSE	MTR	Mon, Apr 30, 2018	15.60	15.65	15.25	15.25
6395	NYSE	MTR	Fri, Apr 27, 2018	15.53	15.75	15.53	15.70
6394	NYSE	MTR	Thu, Apr 26, 2018	15.80	15.80	15.51	15.59
6393	NYSE	MTR	Wed, Apr 25, 2018	15.50	15.70	15.42	15.50
6392	NYSE	MTR	Tue, Apr 24, 2018	15.15	15.75	15.15	15.70
6391	NYSE	MTR	Mon, Apr 23, 2018	15.05	15.20	15.05	15.10
6390	NYSE	MTR	Fri, Apr 20, 2018	15.70	15.95	15.05	15.05
6389	NYSE	MTR	Thu, Apr 19, 2018	15.40	15.40	15.26	15.40
6388	NYSE	MTR	Wed, Apr 18, 2018	15.48	15.52	15.28	15.35
6387	NYSE	MTR	Tue, Apr 17, 2018	15.55	15.55	15.27	15.37
6386	NYSE	MTR	Mon, Apr 16, 2018	15.65	15.75	15.58	15.65
6385	NYSE	MTR	Fri, Apr 13, 2018	15.40	15.60	15.35	15.45
6384	NYSE	MTR	Thu, Apr 12, 2018	15.06	15.45	15.06	15.21
6383	NYSE	MTR	Wed, Apr 11, 2018	14.98	15.10	14.95	15.10
6382	NYSE	MTR	Tue, Apr 10, 2018	14.75	15.10	14.75	14.80
6381	NYSE	MTR	Mon, Apr 9, 2018	14.70	14.99	14.64	14.70
6380	NYSE	MTR	Fri, Apr 6, 2018	14.50	14.60	14.50	14.55
6379	NYSE	MTR	Thu, Apr 5, 2018	14.50	14.75	14.50	14.65
6378	NYSE	MTR	Wed, Apr 4, 2018	14.66	14.66	14.45	14.55
6377	NYSE	MTR	Tue, Apr 3, 2018	14.90	15.00	14.35	14.55
6376	NYSE	MTR	Mon, Apr 2, 2018	15.00	15.00	14.90	14.95
6375	NYSE	MTR	Thu, Mar 29, 2018	15.10	15.10	15.00	15.03
6374	NYSE	MTR	Wed, Mar 28, 2018	15.10	15.35	15.10	15.35
6373	NYSE	MTR	Tue, Mar 27, 2018	15.18	15.30	15.15	15.12
6372	NYSE	MTR	Mon, Mar 26, 2018	15.50	15.60	15.15	15.38
6371	NYSE	MTR	Fri, Mar 23, 2018	15.05	15.45	15.05	15.25
6370	NYSE	MTR	Thu, Mar 22, 2018	15.05	15.17	15.05	15.13
6369	NYSE	MTR	Wed, Mar 21, 2018	15.20	15.20	15.10	15.15
6368	NYSE	MTR	Tue, Mar 20, 2018	15.30	15.30	14.98	15.15
6367	NYSE	MTR	Mon, Mar 19, 2018	15.20	15.20	14.85	15.20
6366	NYSE	MTR	Fri, Mar 16, 2018	15.05	15.09	15.00	15.00
6365	NYSE	MTR	Thu, Mar 15, 2018	15.12	15.14	14.92	14.92
6364	NYSE	MTR	Wed, Mar 14, 2018	15.35	15.35	15.10	15.10
6363	NYSE	MTR	Tue, Mar 13, 2018	15.28	15.35	15.25	15.25
6362	NYSE	MTR	Mon, Mar 12, 2018	15.55	15.55	15.15	15.24
6361	NYSE	MTR	Fri, Mar 9, 2018	14.85	15.54	14.76	15.54
6360	NYSE	MTR	Thu, Mar 8, 2018	14.80	15.20	14.80	15.00
6359	NYSE	MTR	Wed, Mar 7, 2018	14.70	15.19	14.70	14.85
6358	NYSE	MTR	Tue, Mar 6, 2018	14.90	15.00	14.80	14.85
6357	NYSE	MTR	Mon, Mar 5, 2018	14.84	15.40	14.84	15.40
6356	NYSE	MTR	Fri, Mar 2, 2018	15.15	15.25	14.85	15.00
6355	NYSE	MTR	Thu, Mar 1, 2018	15.00	15.10	14.50	15.00
6354	NYSE	MTR	Wed, Feb 28, 2018	15.20	15.25	15.00	15.25
6353	NYSE	MTR	Tue, Feb 27, 2018	15.55	15.57	15.05	15.55
6352	NYSE	MTR	Mon, Feb 26, 2018	15.75	15.75	15.50	15.49
6351	NYSE	MTR	Fri, Feb 23, 2018	15.57	16.30	15.45	15.85
6350	NYSE	MTR	Thu, Feb 22, 2018	15.71	15.71	15.45	15.45
6349	NYSE	MTR	Wed, Feb 21, 2018	15.35	15.35	15.10	15.10
6348	NYSE	MTR	Tue, Feb 20, 2018	14.95	15.50	14.95	15.30
6347	NYSE	MTR	Fri, Feb 16, 2018	15.08	15.10	14.86	14.95
6346	NYSE	MTR	Thu, Feb 15, 2018	15.60	15.60	15.00	15.00
6345	NYSE	MTR	Wed, Feb 14, 2018	15.75	16.22	15.20	15.59
6344	NYSE	MTR	Tue, Feb 13, 2018	15.10	15.62	14.85	15.15
6343	NYSE	MTR	Mon, Feb 12, 2018	15.80	15.90	14.61	15.10
6342	NYSE	MTR	Fri, Feb 9, 2018	15.55	15.55	15.05	15.45
6341	NYSE	MTR	Thu, Feb 8, 2018	16.05	16.30	14.85	14.85
6340	NYSE	MTR	Wed, Feb 7, 2018	15.70	16.25	15.70	15.95
6339	NYSE	MTR	Tue, Feb 6, 2018	14.85	15.65	14.85	15.65
6338	NYSE	MTR	Mon, Feb 5, 2018	15.35	15.35	14.95	14.95
6337	NYSE	MTR	Fri, Feb 2, 2018	15.55	15.72	15.25	15.57
6336	NYSE	MTR	Thu, Feb 1, 2018	15.55	15.90	15.55	15.67
6335	NYSE	MTR	Wed, Jan 31, 2018	17.40	17.40	15.20	15.60
6334	NYSE	MTR	Tue, Jan 30, 2018	18.95	19.10	17.55	17.93
6333	NYSE	MTR	Mon, Jan 29, 2018	19.15	19.25	19.00	19.00
6332	NYSE	MTR	Fri, Jan 26, 2018	19.10	19.30	19.00	19.01
6331	NYSE	MTR	Thu, Jan 25, 2018	19.55	19.60	19.04	19.10
6330	NYSE	MTR	Wed, Jan 24, 2018	19.20	19.71	18.95	19.50
6329	NYSE	MTR	Tue, Jan 23, 2018	18.70	19.25	18.70	19.25
6328	NYSE	MTR	Mon, Jan 22, 2018	18.30	18.90	18.30	18.75
6327	NYSE	MTR	Fri, Jan 19, 2018	18.15	18.51	18.15	18.20
6326	NYSE	MTR	Thu, Jan 18, 2018	18.30	18.30	18.10	18.20
6325	NYSE	MTR	Wed, Jan 17, 2018	18.20	18.40	17.45	18.10
6324	NYSE	MTR	Tue, Jan 16, 2018	17.95	18.65	17.45	17.90
6323	NYSE	MTR	Fri, Jan 12, 2018	18.20	18.25	17.85	18.00
6322	NYSE	MTR	Thu, Jan 11, 2018	17.60	18.23	17.60	18.00
6321	NYSE	MTR	Wed, Jan 10, 2018	17.90	17.90	17.30	17.60
6320	NYSE	MTR	Tue, Jan 9, 2018	18.25	18.93	17.55	17.75
6319	NYSE	MTR	Mon, Jan 8, 2018	19.50	19.50	18.26	18.26
6318	NYSE	MTR	Fri, Jan 5, 2018	19.75	19.75	19.45	19.55
6317	NYSE	MTR	Thu, Jan 4, 2018	19.65	19.85	19.05	19.45
6316	NYSE	MTR	Wed, Jan 3, 2018	18.85	19.85	18.75	19.30
6315	NYSE	MTR	Tue, Jan 2, 2018	18.15	18.75	18.15	18.65
6314	NYSE	MTR	Fri, Dec 29, 2017	18.00	18.50	17.67	18.45
6313	NYSE	MTR	Thu, Dec 28, 2017	17.25	18.00	17.25	17.70
6312	NYSE	MTR	Wed, Dec 27, 2017	17.35	18.00	17.35	17.38
6311	NYSE	MTR	Tue, Dec 26, 2017	17.45	17.90	17.10	17.85
6310	NYSE	MTR	Fri, Dec 22, 2017	16.60	17.30	16.20	17.30
6309	NYSE	MTR	Thu, Dec 21, 2017	16.00	17.00	15.73	16.77
6308	NYSE	MTR	Wed, Dec 20, 2017	14.50	16.00	14.45	15.95
6307	NYSE	MTR	Tue, Dec 19, 2017	15.30	15.40	14.50	14.50
6306	NYSE	MTR	Mon, Dec 18, 2017	15.30	15.65	15.30	15.30
6305	NYSE	MTR	Fri, Dec 15, 2017	15.05	15.79	14.90	15.15
6304	NYSE	MTR	Thu, Dec 14, 2017	15.55	15.55	14.83	14.95
6303	NYSE	MTR	Wed, Dec 13, 2017	15.54	15.80	15.25	15.50
6302	NYSE	MTR	Tue, Dec 12, 2017	15.30	16.45	14.60	15.45
6301	NYSE	MTR	Mon, Dec 11, 2017	15.40	15.55	15.35	15.40
6300	NYSE	MTR	Fri, Dec 8, 2017	15.55	15.80	15.40	15.40
6299	NYSE	MTR	Thu, Dec 7, 2017	15.45	15.80	15.45	15.60
6298	NYSE	MTR	Wed, Dec 6, 2017	15.76	16.40	15.40	15.40
6297	NYSE	MTR	Tue, Dec 5, 2017	16.20	16.45	15.54	15.89
6296	NYSE	MTR	Mon, Dec 4, 2017	16.30	16.66	16.20	16.25
6295	NYSE	MTR	Fri, Dec 1, 2017	17.26	17.26	16.01	16.45
6294	NYSE	MTR	Thu, Nov 30, 2017	17.13	17.40	17.03	17.40
6293	NYSE	MTR	Wed, Nov 29, 2017	17.50	17.50	16.90	17.00
6292	NYSE	MTR	Tue, Nov 28, 2017	17.95	17.95	17.50	17.56
6291	NYSE	MTR	Mon, Nov 27, 2017	17.75	17.75	17.45	17.55
6290	NYSE	MTR	Fri, Nov 24, 2017	17.20	18.00	17.20	17.73
6289	NYSE	MTR	Wed, Nov 22, 2017	17.31	17.31	16.60	17.15
6288	NYSE	MTR	Tue, Nov 21, 2017	17.08	17.60	17.08	17.30
6287	NYSE	MTR	Mon, Nov 20, 2017	16.00	17.30	16.00	17.10
6286	NYSE	MTR	Fri, Nov 17, 2017	16.05	16.11	15.65	16.00
6285	NYSE	MTR	Thu, Nov 16, 2017	15.74	16.25	15.74	16.25
6284	NYSE	MTR	Wed, Nov 15, 2017	15.55	15.85	15.51	15.66
6283	NYSE	MTR	Tue, Nov 14, 2017	16.00	16.22	16.00	16.20
6282	NYSE	MTR	Mon, Nov 13, 2017	15.90	15.90	15.80	15.85
6281	NYSE	MTR	Fri, Nov 10, 2017	15.36	16.00	15.36	15.90
6280	NYSE	MTR	Thu, Nov 9, 2017	15.49	15.80	15.40	15.80
6279	NYSE	MTR	Wed, Nov 8, 2017	15.65	16.25	15.25	15.98
6278	NYSE	MTR	Tue, Nov 7, 2017	15.33	15.45	15.23	15.45
6277	NYSE	MTR	Mon, Nov 6, 2017	14.50	15.40	14.49	15.25
6276	NYSE	MTR	Fri, Nov 3, 2017	15.10	15.10	14.55	14.70
6275	NYSE	MTR	Thu, Nov 2, 2017	15.58	15.58	15.05	15.36
6274	NYSE	MTR	Wed, Nov 1, 2017	15.40	15.65	15.25	15.55
6273	NYSE	MTR	Tue, Oct 31, 2017	15.45	15.67	15.05	15.05
6272	NYSE	MTR	Mon, Oct 30, 2017	15.45	15.90	14.95	15.15
6271	NYSE	MTR	Fri, Oct 27, 2017	15.00	15.46	14.95	15.40
6270	NYSE	MTR	Thu, Oct 26, 2017	15.05	15.10	14.83	14.90
6269	NYSE	MTR	Wed, Oct 25, 2017	15.60	15.75	14.85	15.03
6268	NYSE	MTR	Tue, Oct 24, 2017	15.80	15.80	15.35	15.35
6267	NYSE	MTR	Mon, Oct 23, 2017	15.01	16.00	15.01	15.85
6266	NYSE	MTR	Fri, Oct 20, 2017	15.35	15.52	14.30	15.52
6265	NYSE	MTR	Thu, Oct 19, 2017	15.50	15.75	15.45	15.50
6264	NYSE	MTR	Wed, Oct 18, 2017	15.60	15.71	15.30	15.45
6263	NYSE	MTR	Tue, Oct 17, 2017	15.65	15.80	15.33	15.70
6262	NYSE	MTR	Mon, Oct 16, 2017	15.67	15.90	15.48	15.65
6261	NYSE	MTR	Fri, Oct 13, 2017	15.74	15.82	15.60	15.63
6260	NYSE	MTR	Thu, Oct 12, 2017	15.65	15.95	15.65	15.80
6259	NYSE	MTR	Wed, Oct 11, 2017	15.99	15.99	15.60	15.66
6258	NYSE	MTR	Tue, Oct 10, 2017	15.85	15.95	15.76	15.85
6257	NYSE	MTR	Mon, Oct 9, 2017	15.96	16.03	15.55	15.95
6256	NYSE	MTR	Fri, Oct 6, 2017	16.05	16.05	15.98	16.00
6255	NYSE	MTR	Thu, Oct 5, 2017	16.25	16.62	16.05	16.15
6254	NYSE	MTR	Wed, Oct 4, 2017	16.15	16.31	15.50	16.25
6253	NYSE	MTR	Tue, Oct 3, 2017	16.90	17.00	16.00	16.00
6252	NYSE	MTR	Mon, Oct 2, 2017	15.75	17.30	15.70	17.15
6251	NYSE	MTR	Fri, Sep 29, 2017	15.60	15.60	15.40	15.45
6250	NYSE	MTR	Thu, Sep 28, 2017	16.15	16.15	15.50	15.70
6249	NYSE	MTR	Wed, Sep 27, 2017	15.70	16.20	15.50	16.03
6248	NYSE	MTR	Tue, Sep 26, 2017	15.00	15.75	14.70	15.50
6247	NYSE	MTR	Mon, Sep 25, 2017	14.25	15.00	14.13	15.00
6246	NYSE	MTR	Fri, Sep 22, 2017	14.05	14.25	13.90	14.25
6245	NYSE	MTR	Thu, Sep 21, 2017	14.05	14.20	13.73	13.95
6244	NYSE	MTR	Wed, Sep 20, 2017	14.00	14.00	13.65	14.00
6243	NYSE	MTR	Tue, Sep 19, 2017	13.75	14.17	13.75	14.03
6242	NYSE	MTR	Mon, Sep 18, 2017	13.50	13.75	13.40	13.70
6241	NYSE	MTR	Fri, Sep 15, 2017	13.25	13.70	13.25	13.70
6240	NYSE	MTR	Thu, Sep 14, 2017	13.50	13.50	13.47	13.50
6239	NYSE	MTR	Wed, Sep 13, 2017	13.05	13.40	13.05	13.25
6238	NYSE	MTR	Tue, Sep 12, 2017	13.00	13.30	13.00	13.15
6237	NYSE	MTR	Mon, Sep 11, 2017	13.65	13.65	12.95	13.00
6236	NYSE	MTR	Fri, Sep 8, 2017	13.55	13.76	13.55	13.65
6235	NYSE	MTR	Thu, Sep 7, 2017	13.70	13.70	13.60	13.70
6234	NYSE	MTR	Wed, Sep 6, 2017	13.76	13.76	13.60	13.70
6233	NYSE	MTR	Tue, Sep 5, 2017	13.95	14.00	13.83	13.90
6232	NYSE	MTR	Fri, Sep 1, 2017	13.75	14.00	13.75	13.82
6231	NYSE	MTR	Thu, Aug 31, 2017	13.90	13.90	13.65	13.85
6230	NYSE	MTR	Wed, Aug 30, 2017	13.26	13.50	13.26	13.50
6229	NYSE	MTR	Tue, Aug 29, 2017	13.75	13.75	13.51	13.60
6228	NYSE	MTR	Mon, Aug 28, 2017	13.40	14.20	13.30	13.80
6227	NYSE	MTR	Fri, Aug 25, 2017	13.20	13.40	12.91	13.40
6226	NYSE	MTR	Thu, Aug 24, 2017	12.59	13.17	12.52	13.17
6225	NYSE	MTR	Wed, Aug 23, 2017	12.65	12.65	12.50	12.60
6224	NYSE	MTR	Tue, Aug 22, 2017	12.63	12.64	12.63	12.64
6223	NYSE	MTR	Mon, Aug 21, 2017	12.70	12.70	12.25	12.40
6222	NYSE	MTR	Fri, Aug 18, 2017	12.45	12.60	12.45	12.60
6221	NYSE	MTR	Thu, Aug 17, 2017	12.50	12.50	12.40	12.40
6220	NYSE	MTR	Wed, Aug 16, 2017	12.30	12.30	12.30	12.30
6219	NYSE	MTR	Tue, Aug 15, 2017	12.20	12.45	12.15	12.45
6218	NYSE	MTR	Mon, Aug 14, 2017	12.15	12.44	12.00	12.30
6217	NYSE	MTR	Fri, Aug 11, 2017	12.05	12.15	12.04	12.10
6216	NYSE	MTR	Thu, Aug 10, 2017	12.15	12.20	12.05	12.20
6215	NYSE	MTR	Wed, Aug 9, 2017	11.95	12.25	11.95	12.15
6214	NYSE	MTR	Tue, Aug 8, 2017	12.30	12.30	12.02	12.25
6213	NYSE	MTR	Mon, Aug 7, 2017	11.95	12.30	11.84	12.18
6212	NYSE	MTR	Fri, Aug 4, 2017	12.00	12.05	11.75	11.88
6211	NYSE	MTR	Thu, Aug 3, 2017	12.05	12.10	11.97	12.10
6210	NYSE	MTR	Wed, Aug 2, 2017	12.42	12.42	12.01	12.02
6209	NYSE	MTR	Tue, Aug 1, 2017	12.75	12.75	12.25	12.25
6208	NYSE	MTR	Mon, Jul 31, 2017	12.70	13.00	12.60	12.70
6207	NYSE	MTR	Fri, Jul 28, 2017	12.85	12.85	12.85	12.85
6206	NYSE	MTR	Thu, Jul 27, 2017	12.95	13.01	12.51	12.51
6205	NYSE	MTR	Wed, Jul 26, 2017	12.90	13.05	12.55	12.78
6204	NYSE	MTR	Tue, Jul 25, 2017	12.80	13.10	12.69	12.80
6203	NYSE	MTR	Mon, Jul 24, 2017	12.80	12.80	12.33	12.55
6202	NYSE	MTR	Fri, Jul 21, 2017	12.40	13.00	12.34	12.65
6201	NYSE	MTR	Thu, Jul 20, 2017	11.80	12.35	11.65	12.10
6200	NYSE	MTR	Wed, Jul 19, 2017	11.56	11.70	11.56	11.65
6199	NYSE	MTR	Tue, Jul 18, 2017	11.55	11.60	11.50	11.55
6198	NYSE	MTR	Mon, Jul 17, 2017	11.50	11.67	11.50	11.50
6197	NYSE	MTR	Fri, Jul 14, 2017	11.50	11.70	11.50	11.60
6196	NYSE	MTR	Thu, Jul 13, 2017	11.65	11.65	11.55	11.55
6195	NYSE	MTR	Wed, Jul 12, 2017	11.55	11.73	11.51	11.70
6194	NYSE	MTR	Tue, Jul 11, 2017	11.60	11.65	11.50	11.60
6193	NYSE	MTR	Mon, Jul 10, 2017	11.75	11.75	11.59	11.68
6192	NYSE	MTR	Fri, Jul 7, 2017	11.80	11.80	11.60	11.60
6191	NYSE	MTR	Thu, Jul 6, 2017	11.75	11.85	11.60	11.80
6190	NYSE	MTR	Wed, Jul 5, 2017	11.95	11.95	11.70	11.85
6189	NYSE	MTR	Mon, Jul 3, 2017	11.84	11.89	11.75	11.75
6188	NYSE	MTR	Fri, Jun 30, 2017	11.65	11.80	11.55	11.70
6187	NYSE	MTR	Thu, Jun 29, 2017	12.10	12.10	11.45	11.80
6186	NYSE	MTR	Wed, Jun 28, 2017	11.97	12.10	11.80	11.87
6185	NYSE	MTR	Tue, Jun 27, 2017	12.15	12.30	12.10	12.00
6184	NYSE	MTR	Mon, Jun 26, 2017	12.10	12.50	12.10	12.20
6183	NYSE	MTR	Fri, Jun 23, 2017	11.80	12.00	11.80	12.00
6182	NYSE	MTR	Thu, Jun 22, 2017	11.70	12.00	11.60	11.85
6181	NYSE	MTR	Wed, Jun 21, 2017	11.75	12.05	11.65	11.70
6180	NYSE	MTR	Tue, Jun 20, 2017	11.65	12.05	11.35	11.90
6179	NYSE	MTR	Mon, Jun 19, 2017	12.15	12.15	11.25	11.65
6178	NYSE	MTR	Fri, Jun 16, 2017	12.20	12.22	11.90	12.05
6177	NYSE	MTR	Thu, Jun 15, 2017	12.90	12.90	12.20	12.20
6176	NYSE	MTR	Wed, Jun 14, 2017	13.25	13.25	12.90	13.00
6175	NYSE	MTR	Tue, Jun 13, 2017	13.34	13.40	13.05	13.10
6174	NYSE	MTR	Mon, Jun 12, 2017	13.30	13.60	13.26	13.40
6173	NYSE	MTR	Fri, Jun 9, 2017	13.16	13.50	13.16	13.49
6172	NYSE	MTR	Thu, Jun 8, 2017	12.95	13.31	12.95	13.13
6171	NYSE	MTR	Wed, Jun 7, 2017	13.20	13.20	13.02	13.05
6170	NYSE	MTR	Tue, Jun 6, 2017	13.10	13.48	13.10	13.10
6169	NYSE	MTR	Mon, Jun 5, 2017	13.33	13.33	13.07	13.21
6168	NYSE	MTR	Fri, Jun 2, 2017	13.25	13.55	13.25	13.45
6167	NYSE	MTR	Thu, Jun 1, 2017	12.25	13.20	12.25	13.00
6166	NYSE	MTR	Wed, May 31, 2017	13.81	13.89	12.35	12.35
6165	NYSE	MTR	Tue, May 30, 2017	14.64	14.85	13.75	14.10
6164	NYSE	MTR	Fri, May 26, 2017	14.80	14.85	14.70	14.85
6163	NYSE	MTR	Thu, May 25, 2017	14.70	14.94	14.70	14.58
6162	NYSE	MTR	Wed, May 24, 2017	14.90	14.90	14.66	14.70
6161	NYSE	MTR	Tue, May 23, 2017	14.82	14.82	14.68	14.80
6160	NYSE	MTR	Mon, May 22, 2017	14.58	14.95	14.37	14.95
6159	NYSE	MTR	Fri, May 19, 2017	14.40	14.85	14.15	14.74
6158	NYSE	MTR	Thu, May 18, 2017	14.20	14.50	14.20	14.40
6157	NYSE	MTR	Wed, May 17, 2017	14.55	14.55	14.25	14.30
6156	NYSE	MTR	Tue, May 16, 2017	14.25	14.77	14.09	14.55
6155	NYSE	MTR	Mon, May 15, 2017	14.45	14.95	14.03	14.50
6154	NYSE	MTR	Fri, May 12, 2017	13.90	14.40	13.88	14.40
6153	NYSE	MTR	Thu, May 11, 2017	13.25	13.90	13.25	13.60
6152	NYSE	MTR	Wed, May 10, 2017	0.00	0.00	0.00	13.25
6151	NYSE	MTR	Tue, May 9, 2017	13.55	13.98	13.25	13.25
6150	NYSE	MTR	Mon, May 8, 2017	13.75	13.90	13.69	13.73
6149	NYSE	MTR	Fri, May 5, 2017	13.65	13.80	13.63	13.70
6148	NYSE	MTR	Thu, May 4, 2017	14.10	14.70	13.25	13.68
6147	NYSE	MTR	Wed, May 3, 2017	14.55	14.60	14.00	14.25
6146	NYSE	MTR	Tue, May 2, 2017	14.40	14.85	14.35	14.45
6145	NYSE	MTR	Mon, May 1, 2017	14.75	15.24	14.26	14.55
6144	NYSE	MTR	Fri, Apr 28, 2017	14.80	15.00	14.50	14.65
6143	NYSE	MTR	Thu, Apr 27, 2017	14.95	15.20	14.40	14.90
6142	NYSE	MTR	Wed, Apr 26, 2017	15.50	15.55	14.90	15.05
6141	NYSE	MTR	Tue, Apr 25, 2017	15.05	16.70	15.00	15.73
6140	NYSE	MTR	Mon, Apr 24, 2017	15.55	15.90	15.00	15.00
6139	NYSE	MTR	Fri, Apr 21, 2017	15.10	16.40	15.10	15.70
6138	NYSE	MTR	Thu, Apr 20, 2017	15.05	15.95	15.05	15.30
6137	NYSE	MTR	Wed, Apr 19, 2017	14.45	15.05	14.35	15.00
6136	NYSE	MTR	Tue, Apr 18, 2017	13.45	14.50	13.45	14.20
6135	NYSE	MTR	Mon, Apr 17, 2017	13.40	13.90	13.25	13.85
6134	NYSE	MTR	Thu, Apr 13, 2017	13.85	13.85	13.22	13.70
6133	NYSE	MTR	Wed, Apr 12, 2017	13.70	13.80	13.65	13.75
6132	NYSE	MTR	Tue, Apr 11, 2017	14.00	14.00	13.20	13.65
6131	NYSE	MTR	Mon, Apr 10, 2017	14.00	14.20	13.80	13.86
6130	NYSE	MTR	Fri, Apr 7, 2017	13.20	13.90	13.20	13.90
6129	NYSE	MTR	Thu, Apr 6, 2017	13.60	13.70	13.32	13.70
6128	NYSE	MTR	Wed, Apr 5, 2017	13.50	13.91	13.43	13.45
6127	NYSE	MTR	Tue, Apr 4, 2017	13.51	13.95	12.51	13.60
6126	NYSE	MTR	Mon, Apr 3, 2017	13.25	13.50	13.00	13.25
6125	NYSE	MTR	Fri, Mar 31, 2017	12.95	13.35	12.50	13.25
6124	NYSE	MTR	Thu, Mar 30, 2017	13.40	13.93	13.15	13.15
6123	NYSE	MTR	Wed, Mar 29, 2017	12.80	13.40	12.50	13.35
6122	NYSE	MTR	Tue, Mar 28, 2017	12.85	12.95	12.75	12.69
6121	NYSE	MTR	Mon, Mar 27, 2017	12.60	12.92	12.30	12.85
6120	NYSE	MTR	Fri, Mar 24, 2017	12.50	12.63	12.21	12.25
6119	NYSE	MTR	Thu, Mar 23, 2017	12.65	12.65	12.15	12.50
6118	NYSE	MTR	Wed, Mar 22, 2017	13.15	13.15	12.20	12.85
6117	NYSE	MTR	Tue, Mar 21, 2017	12.83	13.18	12.41	13.05
6116	NYSE	MTR	Mon, Mar 20, 2017	11.65	12.79	11.65	12.60
6115	NYSE	MTR	Fri, Mar 17, 2017	11.65	11.70	11.60	11.65
6114	NYSE	MTR	Thu, Mar 16, 2017	11.45	11.65	11.40	11.65
6113	NYSE	MTR	Wed, Mar 15, 2017	11.39	11.50	11.30	11.30
6112	NYSE	MTR	Tue, Mar 14, 2017	11.26	11.50	11.20	11.45
6111	NYSE	MTR	Mon, Mar 13, 2017	11.05	11.30	11.05	11.21
6110	NYSE	MTR	Fri, Mar 10, 2017	11.05	11.20	11.05	11.20
6109	NYSE	MTR	Thu, Mar 9, 2017	11.05	11.18	11.05	11.05
6108	NYSE	MTR	Wed, Mar 8, 2017	11.20	11.20	11.05	11.05
6107	NYSE	MTR	Tue, Mar 7, 2017	11.25	11.32	11.05	11.21
6106	NYSE	MTR	Mon, Mar 6, 2017	11.06	11.25	10.95	11.25
6105	NYSE	MTR	Fri, Mar 3, 2017	11.01	11.05	10.95	10.95
6104	NYSE	MTR	Thu, Mar 2, 2017	11.05	11.25	10.85	10.85
6103	NYSE	MTR	Wed, Mar 1, 2017	11.20	11.20	10.95	10.97
6102	NYSE	MTR	Tue, Feb 28, 2017	11.15	11.25	10.80	10.80
6101	NYSE	MTR	Mon, Feb 27, 2017	11.35	11.48	11.00	11.10
6100	NYSE	MTR	Fri, Feb 24, 2017	11.05	11.40	11.05	11.25
6099	NYSE	MTR	Thu, Feb 23, 2017	11.20	11.40	11.00	11.14
6098	NYSE	MTR	Wed, Feb 22, 2017	11.95	12.11	11.10	11.10
6097	NYSE	MTR	Tue, Feb 21, 2017	13.25	13.40	12.05	12.15
6096	NYSE	MTR	Fri, Feb 17, 2017	13.40	13.45	13.24	13.30
6095	NYSE	MTR	Thu, Feb 16, 2017	13.40	13.40	13.21	13.27
6094	NYSE	MTR	Wed, Feb 15, 2017	13.02	13.35	13.02	13.30
6093	NYSE	MTR	Tue, Feb 14, 2017	13.30	13.30	13.20	13.30
6092	NYSE	MTR	Mon, Feb 13, 2017	13.38	13.38	13.03	13.15
6091	NYSE	MTR	Fri, Feb 10, 2017	13.40	13.40	12.95	12.95
6090	NYSE	MTR	Thu, Feb 9, 2017	13.25	13.50	13.15	13.15
6089	NYSE	MTR	Wed, Feb 8, 2017	13.20	13.35	13.20	13.30
6088	NYSE	MTR	Tue, Feb 7, 2017	13.10	13.30	12.89	13.20
6087	NYSE	MTR	Mon, Feb 6, 2017	13.45	13.48	13.10	13.30
6086	NYSE	MTR	Fri, Feb 3, 2017	12.75	13.75	12.65	13.50
6085	NYSE	MTR	Thu, Feb 2, 2017	12.60	12.75	12.25	12.75
6084	NYSE	MTR	Wed, Feb 1, 2017	13.00	13.53	12.65	12.65
6083	NYSE	MTR	Tue, Jan 31, 2017	13.95	13.95	12.90	13.05
6082	NYSE	MTR	Mon, Jan 30, 2017	13.90	13.90	13.55	13.80
6081	NYSE	MTR	Fri, Jan 27, 2017	13.90	14.40	13.70	13.90
6080	NYSE	MTR	Thu, Jan 26, 2017	12.80	14.20	12.80	13.89
6079	NYSE	MTR	Wed, Jan 25, 2017	12.25	12.45	12.00	12.45
6078	NYSE	MTR	Tue, Jan 24, 2017	12.30	12.50	11.80	12.00
6077	NYSE	MTR	Mon, Jan 23, 2017	12.70	12.70	11.70	12.10
6076	NYSE	MTR	Fri, Jan 20, 2017	12.00	12.48	11.72	12.20
6075	NYSE	MTR	Thu, Jan 19, 2017	10.60	12.50	10.55	12.10
6074	NYSE	MTR	Wed, Jan 18, 2017	10.21	10.21	10.15	10.15
6073	NYSE	MTR	Tue, Jan 17, 2017	10.15	10.15	10.04	10.04
6072	NYSE	MTR	Fri, Jan 13, 2017	10.06	10.25	10.06	10.25
6071	NYSE	MTR	Thu, Jan 12, 2017	10.37	10.76	9.90	10.00
6070	NYSE	MTR	Wed, Jan 11, 2017	10.05	10.35	9.95	10.25
6069	NYSE	MTR	Tue, Jan 10, 2017	10.35	10.35	9.70	10.10
6068	NYSE	MTR	Mon, Jan 9, 2017	10.25	10.55	10.20	10.40
6067	NYSE	MTR	Fri, Jan 6, 2017	10.60	10.83	10.10	10.28
6066	NYSE	MTR	Thu, Jan 5, 2017	10.65	11.40	10.60	10.60
6065	NYSE	MTR	Wed, Jan 4, 2017	10.65	10.80	10.60	10.75
6064	NYSE	MTR	Tue, Jan 3, 2017	10.70	11.00	10.65	10.75
6063	NYSE	MTR	Fri, Dec 30, 2016	10.55	11.35	10.40	10.90
6062	NYSE	MTR	Thu, Dec 29, 2016	10.55	10.65	10.55	10.60
6061	NYSE	MTR	Wed, Dec 28, 2016	10.70	10.75	10.35	10.60
6060	NYSE	MTR	Tue, Dec 27, 2016	11.65	12.00	10.75	10.79
6059	NYSE	MTR	Fri, Dec 23, 2016	11.60	11.90	11.60	11.75
6058	NYSE	MTR	Thu, Dec 22, 2016	11.25	11.70	11.25	11.58
6057	NYSE	MTR	Wed, Dec 21, 2016	11.20	11.53	11.20	11.40
6056	NYSE	MTR	Tue, Dec 20, 2016	11.74	11.95	11.00	11.05
6055	NYSE	MTR	Mon, Dec 19, 2016	11.30	12.00	10.85	11.80
6054	NYSE	MTR	Fri, Dec 16, 2016	10.90	11.40	10.75	11.35
6053	NYSE	MTR	Thu, Dec 15, 2016	10.90	10.92	10.75	10.80
6052	NYSE	MTR	Wed, Dec 14, 2016	11.20	11.30	11.20	11.25
6051	NYSE	MTR	Tue, Dec 13, 2016	11.30	11.32	11.10	11.20
6050	NYSE	MTR	Mon, Dec 12, 2016	11.16	11.38	11.00	11.24
6049	NYSE	MTR	Fri, Dec 9, 2016	10.75	11.25	10.75	10.86
6048	NYSE	MTR	Thu, Dec 8, 2016	10.50	10.76	10.50	10.75
6047	NYSE	MTR	Wed, Dec 7, 2016	10.25	10.75	10.25	10.73
6046	NYSE	MTR	Tue, Dec 6, 2016	10.30	10.30	10.25	10.27
6045	NYSE	MTR	Mon, Dec 5, 2016	10.25	10.45	10.25	10.25
6044	NYSE	MTR	Fri, Dec 2, 2016	10.50	10.50	10.46	10.50
6043	NYSE	MTR	Thu, Dec 1, 2016	10.38	10.60	10.38	10.46
6042	NYSE	MTR	Wed, Nov 30, 2016	10.50	10.83	10.20	10.83
6041	NYSE	MTR	Tue, Nov 29, 2016	10.10	10.37	10.10	10.21
6040	NYSE	MTR	Mon, Nov 28, 2016	0.00	0.00	0.00	10.45
6039	NYSE	MTR	Fri, Nov 25, 2016	0.00	0.00	0.00	10.60
6038	NYSE	MTR	Wed, Nov 23, 2016	10.40	10.60	10.01	10.60
6037	NYSE	MTR	Tue, Nov 22, 2016	10.15	10.45	10.15	10.34
6036	NYSE	MTR	Mon, Nov 21, 2016	10.60	10.60	10.00	10.30
6035	NYSE	MTR	Fri, Nov 18, 2016	10.32	10.48	10.15	10.45
6034	NYSE	MTR	Thu, Nov 17, 2016	9.78	10.45	9.78	10.10
6033	NYSE	MTR	Wed, Nov 16, 2016	9.56	9.74	9.56	9.74
6032	NYSE	MTR	Tue, Nov 15, 2016	8.95	9.35	8.95	9.35
6031	NYSE	MTR	Mon, Nov 14, 2016	9.10	9.10	9.00	9.00
6030	NYSE	MTR	Fri, Nov 11, 2016	9.00	9.15	9.00	9.05
6029	NYSE	MTR	Thu, Nov 10, 2016	9.35	9.40	8.98	9.05
6028	NYSE	MTR	Wed, Nov 9, 2016	8.90	9.25	8.90	9.10
6027	NYSE	MTR	Tue, Nov 8, 2016	9.59	9.59	9.00	9.03
6026	NYSE	MTR	Mon, Nov 7, 2016	9.50	9.50	9.50	9.50
6025	NYSE	MTR	Fri, Nov 4, 2016	9.85	9.90	9.45	9.60
6024	NYSE	MTR	Thu, Nov 3, 2016	9.80	9.85	9.20	9.20
6023	NYSE	MTR	Wed, Nov 2, 2016	10.00	10.45	9.15	9.75
6022	NYSE	MTR	Tue, Nov 1, 2016	9.85	10.07	9.76	9.90
6021	NYSE	MTR	Mon, Oct 31, 2016	10.05	10.05	9.75	9.80
6020	NYSE	MTR	Fri, Oct 28, 2016	10.12	10.15	10.12	10.15
6019	NYSE	MTR	Thu, Oct 27, 2016	10.00	10.20	9.75	9.95
6018	NYSE	MTR	Wed, Oct 26, 2016	10.20	10.35	9.75	9.95
6017	NYSE	MTR	Tue, Oct 25, 2016	11.30	11.40	10.13	10.20
6016	NYSE	MTR	Mon, Oct 24, 2016	12.50	12.75	11.15	11.40
6015	NYSE	MTR	Fri, Oct 21, 2016	11.43	12.85	11.43	12.35
6014	NYSE	MTR	Thu, Oct 20, 2016	10.50	11.80	10.50	11.40
6013	NYSE	MTR	Wed, Oct 19, 2016	9.25	10.67	9.25	10.50
6012	NYSE	MTR	Tue, Oct 18, 2016	8.80	9.05	8.80	9.03
6011	NYSE	MTR	Mon, Oct 17, 2016	8.94	8.94	8.80	8.85
6010	NYSE	MTR	Fri, Oct 14, 2016	8.85	8.85	8.85	8.85
6009	NYSE	MTR	Thu, Oct 13, 2016	8.72	9.10	8.70	9.05
6008	NYSE	MTR	Wed, Oct 12, 2016	9.00	9.00	8.70	8.70
6007	NYSE	MTR	Tue, Oct 11, 2016	9.25	9.25	9.25	9.25
6006	NYSE	MTR	Mon, Oct 10, 2016	8.76	9.00	8.76	8.86
6005	NYSE	MTR	Fri, Oct 7, 2016	8.70	8.83	8.42	8.60
6004	NYSE	MTR	Thu, Oct 6, 2016	8.35	8.84	8.35	8.69
6003	NYSE	MTR	Wed, Oct 5, 2016	8.55	8.56	8.25	8.39
6002	NYSE	MTR	Tue, Oct 4, 2016	8.37	8.43	8.27	8.32
6001	NYSE	MTR	Mon, Oct 3, 2016	8.31	8.69	8.27	8.27
6000	NYSE	MTR	Fri, Sep 30, 2016	8.48	8.50	8.34	8.34
5999	NYSE	MTR	Thu, Sep 29, 2016	8.50	8.74	8.50	8.56
5998	NYSE	MTR	Wed, Sep 28, 2016	8.99	9.10	8.12	8.41
5997	NYSE	MTR	Tue, Sep 27, 2016	8.97	9.49	8.90	8.84
5996	NYSE	MTR	Mon, Sep 26, 2016	8.89	9.00	8.89	8.95
5995	NYSE	MTR	Fri, Sep 23, 2016	8.92	8.92	8.72	8.81
5994	NYSE	MTR	Thu, Sep 22, 2016	9.00	9.00	8.61	8.76
5993	NYSE	MTR	Wed, Sep 21, 2016	8.90	8.92	8.60	8.92
5992	NYSE	MTR	Tue, Sep 20, 2016	8.32	9.30	8.32	8.89
5991	NYSE	MTR	Mon, Sep 19, 2016	8.24	8.32	8.16	8.22
5990	NYSE	MTR	Fri, Sep 16, 2016	8.13	8.47	8.13	8.17
5989	NYSE	MTR	Thu, Sep 15, 2016	8.17	8.32	8.17	8.25
5988	NYSE	MTR	Wed, Sep 14, 2016	8.60	8.60	8.13	8.15
5987	NYSE	MTR	Tue, Sep 13, 2016	8.90	8.91	8.56	8.56
5986	NYSE	MTR	Mon, Sep 12, 2016	8.78	8.95	8.78	8.95
5985	NYSE	MTR	Fri, Sep 9, 2016	8.91	8.91	8.75	8.77
5984	NYSE	MTR	Thu, Sep 8, 2016	8.91	9.06	8.76	8.76
5983	NYSE	MTR	Wed, Sep 7, 2016	8.72	8.86	8.72	8.81
5982	NYSE	MTR	Tue, Sep 6, 2016	8.75	8.84	8.66	8.74
5981	NYSE	MTR	Fri, Sep 2, 2016	8.95	8.95	8.83	8.84
5980	NYSE	MTR	Thu, Sep 1, 2016	8.75	9.01	8.67	8.83
5979	NYSE	MTR	Wed, Aug 31, 2016	8.93	8.93	8.70	8.80
5978	NYSE	MTR	Tue, Aug 30, 2016	9.13	9.22	8.90	9.00
5977	NYSE	MTR	Mon, Aug 29, 2016	9.30	9.30	9.06	9.06
5976	NYSE	MTR	Fri, Aug 26, 2016	8.83	9.36	8.83	8.97
5975	NYSE	MTR	Thu, Aug 25, 2016	8.94	8.94	8.85	8.90
5974	NYSE	MTR	Wed, Aug 24, 2016	9.20	9.20	8.82	8.97
5973	NYSE	MTR	Tue, Aug 23, 2016	8.77	9.06	8.77	8.88
5972	NYSE	MTR	Mon, Aug 22, 2016	9.25	9.25	8.77	8.77
5971	NYSE	MTR	Fri, Aug 19, 2016	9.29	9.48	9.00	9.12
5970	NYSE	MTR	Thu, Aug 18, 2016	9.25	9.35	9.25	9.27
5969	NYSE	MTR	Wed, Aug 17, 2016	9.45	9.69	8.48	9.20
5968	NYSE	MTR	Tue, Aug 16, 2016	9.72	10.15	9.57	9.57
5967	NYSE	MTR	Mon, Aug 15, 2016	0.00	0.00	0.00	9.72
5966	NYSE	MTR	Fri, Aug 12, 2016	10.20	10.20	9.69	9.72
5965	NYSE	MTR	Thu, Aug 11, 2016	9.70	10.03	9.70	9.82
5964	NYSE	MTR	Wed, Aug 10, 2016	9.74	9.74	9.70	9.70
5963	NYSE	MTR	Tue, Aug 9, 2016	9.53	9.88	9.25	9.88
5962	NYSE	MTR	Mon, Aug 8, 2016	9.35	10.05	8.76	10.05
5961	NYSE	MTR	Fri, Aug 5, 2016	8.98	9.49	8.86	9.18
5960	NYSE	MTR	Thu, Aug 4, 2016	8.69	8.69	8.69	8.69
5959	NYSE	MTR	Wed, Aug 3, 2016	9.21	9.21	8.45	8.69
5958	NYSE	MTR	Tue, Aug 2, 2016	9.08	9.35	8.75	8.86
5957	NYSE	MTR	Mon, Aug 1, 2016	9.58	9.62	8.93	9.05
5956	NYSE	MTR	Fri, Jul 29, 2016	9.59	9.67	9.48	9.51
5955	NYSE	MTR	Thu, Jul 28, 2016	9.80	9.98	9.69	9.70
5954	NYSE	MTR	Wed, Jul 27, 2016	9.80	9.99	9.71	9.72
5953	NYSE	MTR	Tue, Jul 26, 2016	9.80	10.14	9.80	9.74
5952	NYSE	MTR	Mon, Jul 25, 2016	9.90	10.10	9.77	9.80
5951	NYSE	MTR	Fri, Jul 22, 2016	10.15	10.15	10.04	10.07
5950	NYSE	MTR	Thu, Jul 21, 2016	9.87	10.09	9.87	10.09
5949	NYSE	MTR	Wed, Jul 20, 2016	10.34	10.41	9.81	9.81
5948	NYSE	MTR	Tue, Jul 19, 2016	9.97	9.97	9.73	9.74
5947	NYSE	MTR	Mon, Jul 18, 2016	9.78	9.78	9.61	9.70
5946	NYSE	MTR	Fri, Jul 15, 2016	9.99	9.99	9.67	9.75
5945	NYSE	MTR	Thu, Jul 14, 2016	10.14	10.35	9.77	9.87
5944	NYSE	MTR	Wed, Jul 13, 2016	10.41	11.02	10.09	10.44
5943	NYSE	MTR	Tue, Jul 12, 2016	10.25	10.47	9.76	10.28
5942	NYSE	MTR	Mon, Jul 11, 2016	10.34	10.74	9.68	9.79
5941	NYSE	MTR	Fri, Jul 8, 2016	10.20	10.77	10.12	10.44
5940	NYSE	MTR	Thu, Jul 7, 2016	10.45	10.66	9.90	10.00
5939	NYSE	MTR	Wed, Jul 6, 2016	10.25	10.50	10.25	10.49
5938	NYSE	MTR	Tue, Jul 5, 2016	10.54	10.69	9.73	9.94
5937	NYSE	MTR	Fri, Jul 1, 2016	10.99	10.99	10.46	10.67
5936	NYSE	MTR	Thu, Jun 30, 2016	10.87	11.04	10.25	10.83
5935	NYSE	MTR	Wed, Jun 29, 2016	11.10	11.15	10.48	10.56
5934	NYSE	MTR	Tue, Jun 28, 2016	10.28	11.18	10.28	10.97
5933	NYSE	MTR	Mon, Jun 27, 2016	10.18	10.43	9.85	9.96
5932	NYSE	MTR	Fri, Jun 24, 2016	9.75	10.17	9.26	9.82
5931	NYSE	MTR	Thu, Jun 23, 2016	10.30	10.53	9.49	9.75
5930	NYSE	MTR	Wed, Jun 22, 2016	9.99	9.99	9.40	9.53
5929	NYSE	MTR	Tue, Jun 21, 2016	10.40	10.77	9.99	10.03
5928	NYSE	MTR	Mon, Jun 20, 2016	8.96	10.29	8.96	10.13
5927	NYSE	MTR	Fri, Jun 17, 2016	8.43	9.26	8.39	9.00
5926	NYSE	MTR	Thu, Jun 16, 2016	8.31	8.60	8.23	8.42
5925	NYSE	MTR	Wed, Jun 15, 2016	8.41	8.78	8.06	8.22
5924	NYSE	MTR	Tue, Jun 14, 2016	8.53	8.53	8.26	8.27
5923	NYSE	MTR	Mon, Jun 13, 2016	8.98	8.98	8.20	8.61
5922	NYSE	MTR	Fri, Jun 10, 2016	9.16	9.16	8.83	8.83
5921	NYSE	MTR	Thu, Jun 9, 2016	9.28	9.34	9.11	9.20
5920	NYSE	MTR	Wed, Jun 8, 2016	9.19	9.84	9.04	9.17
5919	NYSE	MTR	Tue, Jun 7, 2016	8.15	9.07	8.15	8.97
5918	NYSE	MTR	Mon, Jun 6, 2016	10.16	11.18	7.76	8.05
5917	NYSE	MTR	Fri, Jun 3, 2016	7.84	8.00	7.66	7.94
5916	NYSE	MTR	Thu, Jun 2, 2016	7.52	7.78	7.52	7.57
5915	NYSE	MTR	Wed, Jun 1, 2016	7.47	7.60	7.45	7.52
5914	NYSE	MTR	Tue, May 31, 2016	7.85	7.85	7.51	7.51
5913	NYSE	MTR	Fri, May 27, 2016	7.84	7.88	7.67	7.69
5912	NYSE	MTR	Thu, May 26, 2016	7.81	7.89	7.59	7.73
5911	NYSE	MTR	Wed, May 25, 2016	7.93	7.94	7.54	7.84
5910	NYSE	MTR	Tue, May 24, 2016	7.96	7.98	7.79	7.95
5909	NYSE	MTR	Mon, May 23, 2016	8.14	8.32	7.87	7.87
5908	NYSE	MTR	Fri, May 20, 2016	8.48	8.55	7.80	8.08
5907	NYSE	MTR	Thu, May 19, 2016	8.44	8.57	8.44	8.48
5906	NYSE	MTR	Wed, May 18, 2016	8.72	8.87	8.48	8.50
5905	NYSE	MTR	Tue, May 17, 2016	8.53	8.84	8.44	8.45
5904	NYSE	MTR	Mon, May 16, 2016	8.59	9.13	8.55	8.56
5903	NYSE	MTR	Fri, May 13, 2016	8.68	8.92	8.56	8.57
5902	NYSE	MTR	Thu, May 12, 2016	9.13	9.13	8.51	8.66
5901	NYSE	MTR	Wed, May 11, 2016	9.30	9.57	8.98	9.17
5900	NYSE	MTR	Tue, May 10, 2016	9.75	10.02	8.50	9.00
5899	NYSE	MTR	Mon, May 9, 2016	10.21	10.40	9.55	9.55
5898	NYSE	MTR	Fri, May 6, 2016	9.99	10.19	9.73	9.73
5897	NYSE	MTR	Thu, May 5, 2016	10.30	10.30	9.68	9.75
5896	NYSE	MTR	Wed, May 4, 2016	10.38	10.40	10.20	10.37
5895	NYSE	MTR	Tue, May 3, 2016	10.62	10.62	10.05	10.22
5894	NYSE	MTR	Mon, May 2, 2016	10.69	11.00	10.45	10.49
5893	NYSE	MTR	Fri, Apr 29, 2016	10.84	10.84	10.40	10.69
5892	NYSE	MTR	Thu, Apr 28, 2016	10.51	10.97	10.22	10.89
5891	NYSE	MTR	Wed, Apr 27, 2016	9.65	10.73	9.65	10.58
5890	NYSE	MTR	Tue, Apr 26, 2016	9.53	9.75	9.42	9.75
5889	NYSE	MTR	Mon, Apr 25, 2016	9.58	9.58	9.34	9.51
5888	NYSE	MTR	Fri, Apr 22, 2016	9.29	9.66	8.85	9.62
5887	NYSE	MTR	Thu, Apr 21, 2016	8.96	9.64	8.80	9.42
5886	NYSE	MTR	Wed, Apr 20, 2016	9.60	9.62	9.22	9.28
5885	NYSE	MTR	Tue, Apr 19, 2016	9.51	9.70	9.24	9.64
5884	NYSE	MTR	Mon, Apr 18, 2016	9.60	9.60	9.02	9.22
5883	NYSE	MTR	Fri, Apr 15, 2016	9.45	9.50	8.62	9.25
5882	NYSE	MTR	Thu, Apr 14, 2016	9.35	9.57	9.10	9.25
5881	NYSE	MTR	Wed, Apr 13, 2016	9.50	9.66	9.17	9.26
5880	NYSE	MTR	Tue, Apr 12, 2016	9.04	9.75	8.75	9.42
5879	NYSE	MTR	Mon, Apr 11, 2016	8.75	9.16	8.65	8.75
5878	NYSE	MTR	Fri, Apr 8, 2016	8.55	8.98	8.50	8.80
5877	NYSE	MTR	Thu, Apr 7, 2016	8.44	8.65	8.44	8.50
5876	NYSE	MTR	Wed, Apr 6, 2016	8.10	8.49	8.10	8.49
5875	NYSE	MTR	Tue, Apr 5, 2016	8.33	8.33	8.33	8.40
5874	NYSE	MTR	Mon, Apr 4, 2016	8.28	8.35	8.21	8.33
5873	NYSE	MTR	Fri, Apr 1, 2016	8.20	8.20	8.20	8.20
5872	NYSE	MTR	Thu, Mar 31, 2016	8.10	8.55	8.10	8.21
5871	NYSE	MTR	Wed, Mar 30, 2016	7.50	8.08	7.50	8.08
5870	NYSE	MTR	Tue, Mar 29, 2016	7.69	7.69	7.30	7.91
5869	NYSE	MTR	Mon, Mar 28, 2016	7.00	7.81	7.00	7.74
5868	NYSE	MTR	Thu, Mar 24, 2016	7.20	7.36	6.95	7.00
5867	NYSE	MTR	Wed, Mar 23, 2016	7.46	7.46	7.01	7.10
5866	NYSE	MTR	Tue, Mar 22, 2016	7.46	7.47	7.46	7.47
5865	NYSE	MTR	Mon, Mar 21, 2016	7.57	7.67	7.41	7.43
5864	NYSE	MTR	Fri, Mar 18, 2016	7.73	7.75	7.41	7.58
5863	NYSE	MTR	Thu, Mar 17, 2016	7.51	7.74	7.32	7.68
5862	NYSE	MTR	Wed, Mar 16, 2016	7.47	7.66	7.31	7.61
5861	NYSE	MTR	Tue, Mar 15, 2016	7.64	7.64	7.64	7.62
5860	NYSE	MTR	Mon, Mar 14, 2016	7.36	7.62	7.36	7.55
5859	NYSE	MTR	Fri, Mar 11, 2016	8.00	8.00	8.00	7.44
5858	NYSE	MTR	Thu, Mar 10, 2016	7.67	8.29	7.67	8.00
5857	NYSE	MTR	Wed, Mar 9, 2016	7.60	8.05	7.06	7.57
5856	NYSE	MTR	Tue, Mar 8, 2016	7.43	7.80	7.42	7.42
5855	NYSE	MTR	Mon, Mar 7, 2016	7.19	7.85	7.19	7.48
5854	NYSE	MTR	Fri, Mar 4, 2016	6.80	7.39	6.80	7.06
5853	NYSE	MTR	Thu, Mar 3, 2016	6.97	6.97	6.69	6.70
5852	NYSE	MTR	Wed, Mar 2, 2016	6.80	6.82	6.20	6.55
5851	NYSE	MTR	Tue, Mar 1, 2016	6.85	7.03	6.74	6.74
5850	NYSE	MTR	Mon, Feb 29, 2016	7.25	7.35	6.65	6.65
5849	NYSE	MTR	Fri, Feb 26, 2016	7.20	7.30	6.81	6.88
5848	NYSE	MTR	Thu, Feb 25, 2016	7.03	7.38	6.98	6.98
5847	NYSE	MTR	Wed, Feb 24, 2016	7.28	7.47	7.28	7.38
5846	NYSE	MTR	Tue, Feb 23, 2016	7.18	7.35	7.00	7.32
5845	NYSE	MTR	Mon, Feb 22, 2016	7.22	7.64	6.86	7.21
5844	NYSE	MTR	Fri, Feb 19, 2016	7.55	7.70	6.70	7.70
5843	NYSE	MTR	Thu, Feb 18, 2016	7.30	7.41	7.24	7.41
5842	NYSE	MTR	Wed, Feb 17, 2016	7.39	7.46	7.10	7.42
5841	NYSE	MTR	Tue, Feb 16, 2016	7.64	7.64	7.00	7.08
5840	NYSE	MTR	Fri, Feb 12, 2016	6.75	7.41	6.65	7.27
5839	NYSE	MTR	Thu, Feb 11, 2016	7.03	7.03	6.71	6.86
5838	NYSE	MTR	Wed, Feb 10, 2016	7.01	7.10	6.92	6.92
5837	NYSE	MTR	Tue, Feb 9, 2016	7.01	7.31	6.89	6.99
5836	NYSE	MTR	Mon, Feb 8, 2016	7.35	7.35	7.35	7.35
5835	NYSE	MTR	Fri, Feb 5, 2016	7.65	7.78	7.35	7.35
5834	NYSE	MTR	Thu, Feb 4, 2016	7.47	8.09	7.40	7.50
5833	NYSE	MTR	Wed, Feb 3, 2016	7.70	7.71	6.88	7.25
5832	NYSE	MTR	Tue, Feb 2, 2016	7.64	7.90	7.01	7.35
5831	NYSE	MTR	Mon, Feb 1, 2016	8.00	8.00	7.76	7.85
5830	NYSE	MTR	Fri, Jan 29, 2016	7.55	8.08	7.42	8.00
5829	NYSE	MTR	Thu, Jan 28, 2016	7.30	7.85	6.75	7.24
5828	NYSE	MTR	Wed, Jan 27, 2016	7.25	7.25	6.57	6.99
5827	NYSE	MTR	Tue, Jan 26, 2016	7.01	7.66	6.66	6.83
5826	NYSE	MTR	Mon, Jan 25, 2016	7.32	7.71	6.79	7.06
5825	NYSE	MTR	Fri, Jan 22, 2016	7.10	7.96	6.68	7.19
5824	NYSE	MTR	Thu, Jan 21, 2016	6.33	6.94	5.64	6.86
5823	NYSE	MTR	Wed, Jan 20, 2016	6.87	7.20	6.37	6.80
5822	NYSE	MTR	Tue, Jan 19, 2016	7.90	8.06	6.43	6.66
5821	NYSE	MTR	Fri, Jan 15, 2016	8.85	9.15	7.38	7.64
5820	NYSE	MTR	Thu, Jan 14, 2016	8.51	8.72	7.91	8.37
5819	NYSE	MTR	Wed, Jan 13, 2016	9.19	9.19	8.07	8.08
5818	NYSE	MTR	Tue, Jan 12, 2016	8.92	8.98	7.75	8.70
5817	NYSE	MTR	Mon, Jan 11, 2016	7.57	9.17	7.44	9.17
5816	NYSE	MTR	Fri, Jan 8, 2016	7.85	7.95	7.42	7.73
5815	NYSE	MTR	Thu, Jan 7, 2016	7.60	7.84	7.31	7.82
5814	NYSE	MTR	Wed, Jan 6, 2016	7.70	7.70	7.42	7.59
5813	NYSE	MTR	Tue, Jan 5, 2016	7.63	7.85	7.53	7.59
5812	NYSE	MTR	Mon, Jan 4, 2016	7.41	7.91	7.41	7.88
5811	NYSE	MTR	Thu, Dec 31, 2015	7.15	7.67	6.85	7.50
5810	NYSE	MTR	Wed, Dec 30, 2015	7.41	7.57	6.95	6.98
5809	NYSE	MTR	Tue, Dec 29, 2015	7.58	7.64	7.36	7.61
5808	NYSE	MTR	Mon, Dec 28, 2015	7.00	7.57	6.98	7.43
5807	NYSE	MTR	Thu, Dec 24, 2015	6.45	7.01	6.44	7.01
5806	NYSE	MTR	Wed, Dec 23, 2015	6.15	6.57	6.15	6.33
5805	NYSE	MTR	Tue, Dec 22, 2015	5.95	6.14	5.95	6.03
5804	NYSE	MTR	Mon, Dec 21, 2015	5.70	6.11	5.70	5.97
5803	NYSE	MTR	Fri, Dec 18, 2015	5.85	5.89	5.67	5.70
5802	NYSE	MTR	Thu, Dec 17, 2015	6.12	6.16	5.69	5.84
5801	NYSE	MTR	Wed, Dec 16, 2015	6.18	6.18	5.92	6.12
5800	NYSE	MTR	Tue, Dec 15, 2015	6.17	6.24	6.15	6.16
5799	NYSE	MTR	Mon, Dec 14, 2015	6.18	6.31	6.15	6.23
5798	NYSE	MTR	Fri, Dec 11, 2015	6.36	6.36	6.25	6.27
5797	NYSE	MTR	Thu, Dec 10, 2015	6.39	6.39	6.33	6.36
5796	NYSE	MTR	Wed, Dec 9, 2015	6.17	6.37	6.02	6.16
5795	NYSE	MTR	Tue, Dec 8, 2015	6.45	6.58	6.03	6.27
5794	NYSE	MTR	Mon, Dec 7, 2015	7.50	7.50	6.67	6.67
5793	NYSE	MTR	Fri, Dec 4, 2015	7.75	7.86	7.53	7.56
5792	NYSE	MTR	Thu, Dec 3, 2015	8.01	8.01	7.52	7.68
5791	NYSE	MTR	Wed, Dec 2, 2015	8.20	8.23	8.08	8.08
5790	NYSE	MTR	Tue, Dec 1, 2015	8.32	8.36	8.15	8.20
5789	NYSE	MTR	Mon, Nov 30, 2015	8.49	8.59	8.03	8.40
5788	NYSE	MTR	Fri, Nov 27, 2015	8.40	8.59	8.39	8.39
5787	NYSE	MTR	Wed, Nov 25, 2015	8.40	8.68	8.40	8.47
5786	NYSE	MTR	Tue, Nov 24, 2015	8.91	8.91	8.51	8.55
5785	NYSE	MTR	Mon, Nov 23, 2015	9.05	9.05	8.60	8.77
5784	NYSE	MTR	Fri, Nov 20, 2015	9.43	9.44	8.93	9.10
5783	NYSE	MTR	Thu, Nov 19, 2015	8.69	9.75	8.65	9.64
5782	NYSE	MTR	Wed, Nov 18, 2015	8.68	8.71	8.55	8.65
5781	NYSE	MTR	Tue, Nov 17, 2015	8.68	8.68	8.60	8.60
5780	NYSE	MTR	Mon, Nov 16, 2015	8.65	8.70	8.60	8.64
5779	NYSE	MTR	Fri, Nov 13, 2015	8.58	8.71	8.51	8.54
5778	NYSE	MTR	Thu, Nov 12, 2015	8.49	8.70	8.49	8.65
5777	NYSE	MTR	Wed, Nov 11, 2015	8.71	8.71	8.59	8.67
5776	NYSE	MTR	Tue, Nov 10, 2015	8.86	8.86	8.71	8.71
5775	NYSE	MTR	Mon, Nov 9, 2015	9.09	9.09	8.18	8.56
5774	NYSE	MTR	Fri, Nov 6, 2015	10.13	10.13	8.77	9.04
5773	NYSE	MTR	Thu, Nov 5, 2015	10.49	10.49	9.62	10.20
5772	NYSE	MTR	Wed, Nov 4, 2015	10.26	10.73	10.26	10.32
5771	NYSE	MTR	Tue, Nov 3, 2015	9.90	10.20	9.90	10.12
5770	NYSE	MTR	Mon, Nov 2, 2015	10.17	10.17	10.01	10.05
5769	NYSE	MTR	Fri, Oct 30, 2015	9.51	10.40	9.42	10.19
5768	NYSE	MTR	Thu, Oct 29, 2015	9.42	9.47	9.18	9.47
5767	NYSE	MTR	Wed, Oct 28, 2015	9.30	9.52	9.22	9.22
5766	NYSE	MTR	Tue, Oct 27, 2015	9.80	10.11	9.50	9.50
5765	NYSE	MTR	Mon, Oct 26, 2015	10.14	10.39	9.80	9.95
5764	NYSE	MTR	Fri, Oct 23, 2015	10.05	10.20	10.04	10.14
5763	NYSE	MTR	Thu, Oct 22, 2015	10.11	10.22	10.04	10.04
5762	NYSE	MTR	Wed, Oct 21, 2015	10.35	10.71	10.03	10.03
5761	NYSE	MTR	Tue, Oct 20, 2015	9.95	10.45	9.95	10.02
5760	NYSE	MTR	Mon, Oct 19, 2015	9.90	10.36	9.75	10.01
5759	NYSE	MTR	Fri, Oct 16, 2015	9.91	10.35	9.76	9.77
5758	NYSE	MTR	Thu, Oct 15, 2015	10.26	10.50	9.90	9.97
5757	NYSE	MTR	Wed, Oct 14, 2015	10.38	10.50	10.32	10.32
5756	NYSE	MTR	Tue, Oct 13, 2015	10.50	10.50	10.36	10.50
5755	NYSE	MTR	Mon, Oct 12, 2015	10.68	10.96	10.32	10.90
5754	NYSE	MTR	Fri, Oct 9, 2015	10.66	10.67	10.04	10.59
5753	NYSE	MTR	Thu, Oct 8, 2015	10.30	10.65	10.27	10.65
5752	NYSE	MTR	Wed, Oct 7, 2015	10.67	10.95	10.52	10.66
5751	NYSE	MTR	Tue, Oct 6, 2015	9.85	10.65	9.78	10.39
5750	NYSE	MTR	Mon, Oct 5, 2015	9.53	10.35	9.53	10.11
5749	NYSE	MTR	Fri, Oct 2, 2015	9.49	9.59	9.33	9.58
5748	NYSE	MTR	Thu, Oct 1, 2015	9.86	9.99	9.76	9.78
5747	NYSE	MTR	Wed, Sep 30, 2015	11.00	11.00	9.86	9.86
5746	NYSE	MTR	Tue, Sep 29, 2015	11.75	11.75	11.02	11.02
5745	NYSE	MTR	Mon, Sep 28, 2015	11.41	11.79	11.40	11.40
5744	NYSE	MTR	Fri, Sep 25, 2015	11.90	12.05	11.50	11.73
5743	NYSE	MTR	Thu, Sep 24, 2015	11.90	12.49	11.24	11.51
5742	NYSE	MTR	Wed, Sep 23, 2015	11.56	11.64	11.56	11.56
5741	NYSE	MTR	Tue, Sep 22, 2015	11.70	11.98	11.15	11.60
5740	NYSE	MTR	Mon, Sep 21, 2015	11.69	11.70	11.39	11.70
5739	NYSE	MTR	Fri, Sep 18, 2015	12.00	12.18	11.30	11.71
5738	NYSE	MTR	Thu, Sep 17, 2015	11.91	12.00	11.31	12.00
5737	NYSE	MTR	Wed, Sep 16, 2015	11.75	11.89	11.75	11.78
5736	NYSE	MTR	Mon, Sep 14, 2015	11.82	12.21	11.82	12.01
5735	NYSE	MTR	Fri, Sep 11, 2015	12.13	12.13	12.07	12.07
5734	NYSE	MTR	Thu, Sep 10, 2015	12.28	12.50	12.06	12.13
5733	NYSE	MTR	Wed, Sep 9, 2015	11.91	12.16	11.91	12.06
5732	NYSE	MTR	Tue, Sep 8, 2015	12.56	12.69	12.20	12.38
5731	NYSE	MTR	Fri, Sep 4, 2015	12.36	12.80	12.01	12.80
5730	NYSE	MTR	Thu, Sep 3, 2015	12.15	12.82	12.00	12.81
5729	NYSE	MTR	Wed, Sep 2, 2015	12.00	12.27	11.75	11.99
5728	NYSE	MTR	Tue, Sep 1, 2015	11.69	12.31	11.67	12.05
5727	NYSE	MTR	Mon, Aug 31, 2015	11.69	12.49	11.56	11.99
5726	NYSE	MTR	Fri, Aug 28, 2015	11.61	12.40	11.40	11.97
5725	NYSE	MTR	Thu, Aug 27, 2015	10.49	11.55	9.91	11.36
5724	NYSE	MTR	Wed, Aug 26, 2015	10.45	10.75	9.89	10.75
5723	NYSE	MTR	Tue, Aug 25, 2015	9.00	10.10	9.00	10.09
5722	NYSE	MTR	Mon, Aug 24, 2015	8.98	9.09	7.40	8.65
5721	NYSE	MTR	Fri, Aug 21, 2015	9.40	9.55	9.20	9.55
5720	NYSE	MTR	Thu, Aug 20, 2015	10.69	10.69	10.01	10.05
5719	NYSE	MTR	Wed, Aug 19, 2015	11.07	11.07	10.20	10.20
5718	NYSE	MTR	Tue, Aug 18, 2015	11.71	11.71	11.10	11.22
5717	NYSE	MTR	Mon, Aug 17, 2015	11.88	12.06	11.71	11.71
5716	NYSE	MTR	Fri, Aug 14, 2015	12.01	12.03	12.01	12.03
5715	NYSE	MTR	Thu, Aug 13, 2015	12.00	12.26	12.00	12.17
5714	NYSE	MTR	Wed, Aug 12, 2015	11.91	12.09	11.88	12.06
5713	NYSE	MTR	Tue, Aug 11, 2015	11.82	12.08	11.82	12.08
5712	NYSE	MTR	Mon, Aug 10, 2015	11.99	12.00	11.88	11.88
5711	NYSE	MTR	Fri, Aug 7, 2015	11.93	11.93	11.80	11.90
5710	NYSE	MTR	Thu, Aug 6, 2015	11.86	12.02	11.81	11.88
5709	NYSE	MTR	Wed, Aug 5, 2015	12.02	12.28	12.02	12.04
5708	NYSE	MTR	Tue, Aug 4, 2015	12.41	12.41	12.11	12.11
5707	NYSE	MTR	Mon, Aug 3, 2015	12.37	12.45	12.33	12.33
5706	NYSE	MTR	Fri, Jul 31, 2015	12.44	12.54	12.44	12.44
5705	NYSE	MTR	Thu, Jul 30, 2015	12.49	12.65	12.40	12.48
5704	NYSE	MTR	Wed, Jul 29, 2015	12.18	12.56	12.18	12.31
5703	NYSE	MTR	Tue, Jul 28, 2015	12.17	12.74	12.17	12.69
5702	NYSE	MTR	Mon, Jul 27, 2015	12.06	12.45	12.06	12.16
5701	NYSE	MTR	Fri, Jul 24, 2015	12.25	12.25	12.04	12.09
5700	NYSE	MTR	Thu, Jul 23, 2015	12.38	12.70	12.11	12.44
5699	NYSE	MTR	Wed, Jul 22, 2015	12.02	12.66	12.02	12.10
5698	NYSE	MTR	Tue, Jul 21, 2015	12.52	12.55	12.04	12.05
5697	NYSE	MTR	Mon, Jul 20, 2015	12.58	12.79	12.53	12.53
5696	NYSE	MTR	Fri, Jul 17, 2015	12.51	12.79	12.51	12.71
5695	NYSE	MTR	Thu, Jul 16, 2015	12.40	12.78	12.40	12.64
5694	NYSE	MTR	Wed, Jul 15, 2015	12.87	12.87	12.40	12.41
5693	NYSE	MTR	Tue, Jul 14, 2015	12.69	12.99	12.40	12.68
5692	NYSE	MTR	Mon, Jul 13, 2015	12.84	12.97	12.61	12.80
5691	NYSE	MTR	Fri, Jul 10, 2015	13.10	13.10	12.92	12.93
5690	NYSE	MTR	Thu, Jul 9, 2015	12.83	13.10	12.83	12.99
5689	NYSE	MTR	Wed, Jul 8, 2015	13.00	13.00	12.41	12.72
5688	NYSE	MTR	Tue, Jul 7, 2015	12.65	12.87	12.51	12.72
5687	NYSE	MTR	Mon, Jul 6, 2015	13.58	13.60	12.93	12.99
5686	NYSE	MTR	Thu, Jul 2, 2015	13.77	14.05	13.76	13.86
5685	NYSE	MTR	Wed, Jul 1, 2015	14.00	14.21	13.75	13.98
5684	NYSE	MTR	Tue, Jun 30, 2015	14.64	14.64	13.75	14.00
5683	NYSE	MTR	Mon, Jun 29, 2015	14.68	14.80	13.94	13.94
5682	NYSE	MTR	Fri, Jun 26, 2015	15.44	15.44	14.96	14.97
5681	NYSE	MTR	Thu, Jun 25, 2015	15.28	15.29	15.05	15.18
5680	NYSE	MTR	Wed, Jun 24, 2015	15.20	15.29	15.09	15.27
5679	NYSE	MTR	Tue, Jun 23, 2015	14.76	15.25	14.76	15.09
5678	NYSE	MTR	Mon, Jun 22, 2015	15.64	15.64	14.52	14.76
5677	NYSE	MTR	Fri, Jun 19, 2015	17.10	17.10	15.50	15.97
5676	NYSE	MTR	Thu, Jun 18, 2015	17.29	17.37	17.05	17.27
5675	NYSE	MTR	Wed, Jun 17, 2015	17.35	17.44	17.22	17.44
5674	NYSE	MTR	Tue, Jun 16, 2015	17.22	17.41	16.94	17.10
5673	NYSE	MTR	Mon, Jun 15, 2015	17.54	17.63	17.05	17.33
5672	NYSE	MTR	Fri, Jun 12, 2015	17.94	18.00	17.53	17.75
5671	NYSE	MTR	Thu, Jun 11, 2015	18.24	18.24	17.98	17.98
5670	NYSE	MTR	Wed, Jun 10, 2015	18.30	18.39	18.24	18.24
5669	NYSE	MTR	Tue, Jun 9, 2015	18.24	18.38	18.24	18.31
5668	NYSE	MTR	Mon, Jun 8, 2015	18.38	18.40	18.38	18.38
5667	NYSE	MTR	Fri, Jun 5, 2015	18.28	18.40	18.24	18.39
5666	NYSE	MTR	Thu, Jun 4, 2015	18.30	18.55	18.30	18.45
5665	NYSE	MTR	Wed, Jun 3, 2015	18.25	18.56	18.25	18.30
5664	NYSE	MTR	Tue, Jun 2, 2015	18.49	18.57	18.30	18.50
5663	NYSE	MTR	Mon, Jun 1, 2015	18.60	18.60	18.24	18.48
5662	NYSE	MTR	Fri, May 29, 2015	18.61	18.84	18.61	18.69
5661	NYSE	MTR	Thu, May 28, 2015	18.71	18.95	18.45	18.95
5660	NYSE	MTR	Wed, May 27, 2015	19.15	19.15	18.93	19.05
5659	NYSE	MTR	Tue, May 26, 2015	18.70	19.01	18.30	19.01
5658	NYSE	MTR	Fri, May 22, 2015	18.83	19.00	18.70	18.88
5657	NYSE	MTR	Thu, May 21, 2015	18.65	18.65	17.94	18.10
5656	NYSE	MTR	Wed, May 20, 2015	19.01	19.20	18.60	18.75
5655	NYSE	MTR	Tue, May 19, 2015	18.85	19.29	18.85	19.20
5654	NYSE	MTR	Mon, May 18, 2015	19.02	19.25	18.82	18.93
5653	NYSE	MTR	Fri, May 15, 2015	18.60	19.30	18.60	19.30
5652	NYSE	MTR	Thu, May 14, 2015	19.50	19.50	18.65	18.65
5651	NYSE	MTR	Wed, May 13, 2015	18.87	19.44	18.87	19.33
5650	NYSE	MTR	Tue, May 12, 2015	18.53	18.89	18.53	18.89
5649	NYSE	MTR	Mon, May 11, 2015	19.13	19.20	18.58	18.75
5648	NYSE	MTR	Fri, May 8, 2015	19.59	19.70	18.27	19.13
5647	NYSE	MTR	Thu, May 7, 2015	19.95	19.95	19.58	19.62
5646	NYSE	MTR	Wed, May 6, 2015	20.00	20.00	19.63	19.63
5645	NYSE	MTR	Tue, May 5, 2015	19.55	20.10	19.53	19.85
5644	NYSE	MTR	Mon, May 4, 2015	20.01	20.56	19.42	19.54
5643	NYSE	MTR	Fri, May 1, 2015	20.99	21.59	20.05	20.05
5642	NYSE	MTR	Thu, Apr 30, 2015	21.68	21.68	20.00	20.75
5641	NYSE	MTR	Wed, Apr 29, 2015	21.35	21.73	21.32	21.36
5640	NYSE	MTR	Tue, Apr 28, 2015	21.45	21.60	21.36	21.38
5639	NYSE	MTR	Mon, Apr 27, 2015	21.90	21.90	21.37	21.43
5638	NYSE	MTR	Fri, Apr 24, 2015	21.94	21.97	21.28	21.97
5637	NYSE	MTR	Thu, Apr 23, 2015	21.35	21.95	21.28	21.50
5636	NYSE	MTR	Wed, Apr 22, 2015	21.56	21.57	21.27	21.34
5635	NYSE	MTR	Tue, Apr 21, 2015	21.47	21.62	21.27	21.28
5634	NYSE	MTR	Mon, Apr 20, 2015	21.51	22.00	21.47	21.47
5633	NYSE	MTR	Fri, Apr 17, 2015	21.30	21.92	21.02	21.51
5632	NYSE	MTR	Thu, Apr 16, 2015	21.41	21.97	21.28	21.51
5631	NYSE	MTR	Wed, Apr 15, 2015	22.02	22.02	21.57	21.67
5630	NYSE	MTR	Tue, Apr 14, 2015	22.06	22.06	21.57	21.96
5629	NYSE	MTR	Mon, Apr 13, 2015	22.48	22.50	22.05	22.06
5628	NYSE	MTR	Fri, Apr 10, 2015	21.62	22.58	21.62	22.31
5627	NYSE	MTR	Thu, Apr 9, 2015	21.88	22.00	21.24	21.25
5626	NYSE	MTR	Wed, Apr 8, 2015	21.14	22.00	21.14	21.93
5625	NYSE	MTR	Tue, Apr 7, 2015	20.97	21.55	20.76	21.35
5624	NYSE	MTR	Mon, Apr 6, 2015	20.77	21.23	20.67	21.05
5623	NYSE	MTR	Thu, Apr 2, 2015	20.53	20.80	20.11	20.52
5622	NYSE	MTR	Wed, Apr 1, 2015	20.60	21.00	20.06	20.09
5621	NYSE	MTR	Tue, Mar 31, 2015	22.50	22.50	20.96	21.03
5620	NYSE	MTR	Mon, Mar 30, 2015	23.10	23.10	22.00	22.15
5619	NYSE	MTR	Fri, Mar 27, 2015	21.25	21.97	20.91	21.59
5618	NYSE	MTR	Thu, Mar 26, 2015	20.75	20.89	20.15	20.49
5617	NYSE	MTR	Wed, Mar 25, 2015	20.16	20.63	20.09	20.58
5616	NYSE	MTR	Tue, Mar 24, 2015	20.38	20.40	19.73	20.15
5615	NYSE	MTR	Mon, Mar 23, 2015	19.58	20.28	19.03	20.16
5614	NYSE	MTR	Fri, Mar 20, 2015	18.40	19.25	18.40	19.23
5613	NYSE	MTR	Thu, Mar 19, 2015	17.93	18.24	17.90	18.11
5612	NYSE	MTR	Wed, Mar 18, 2015	19.63	19.75	17.42	18.02
5611	NYSE	MTR	Tue, Mar 17, 2015	21.09	21.27	19.76	19.98
5610	NYSE	MTR	Mon, Mar 16, 2015	22.75	22.76	21.12	21.12
5609	NYSE	MTR	Fri, Mar 13, 2015	23.40	23.40	22.75	22.75
5608	NYSE	MTR	Thu, Mar 12, 2015	23.83	23.83	23.00	23.13
5607	NYSE	MTR	Wed, Mar 11, 2015	24.43	24.53	23.74	23.75
5606	NYSE	MTR	Tue, Mar 10, 2015	24.47	24.54	24.42	24.42
5605	NYSE	MTR	Mon, Mar 9, 2015	24.42	24.56	24.42	24.54
5604	NYSE	MTR	Fri, Mar 6, 2015	24.89	24.98	24.42	24.50
5603	NYSE	MTR	Thu, Mar 5, 2015	24.45	24.91	24.43	24.45
5602	NYSE	MTR	Wed, Mar 4, 2015	25.42	25.60	24.51	24.51
5601	NYSE	MTR	Tue, Mar 3, 2015	25.20	25.30	24.60	24.97
5600	NYSE	MTR	Mon, Mar 2, 2015	25.11	25.23	25.00	25.01
5599	NYSE	MTR	Fri, Feb 27, 2015	24.79	25.47	24.79	25.03
5598	NYSE	MTR	Thu, Feb 26, 2015	25.22	25.47	24.75	25.21
5597	NYSE	MTR	Wed, Feb 25, 2015	25.80	25.80	25.30	25.74
5596	NYSE	MTR	Tue, Feb 24, 2015	25.24	25.85	25.20	25.76
5595	NYSE	MTR	Mon, Feb 23, 2015	25.90	25.90	24.53	24.87
5594	NYSE	MTR	Fri, Feb 20, 2015	26.10	26.14	25.89	25.89
5593	NYSE	MTR	Thu, Feb 19, 2015	25.14	26.32	25.01	26.00
5592	NYSE	MTR	Wed, Feb 18, 2015	24.85	26.33	24.85	25.74
5591	NYSE	MTR	Tue, Feb 17, 2015	24.05	25.12	24.05	24.96
5590	NYSE	MTR	Fri, Feb 13, 2015	24.55	24.84	24.00	24.01
5589	NYSE	MTR	Thu, Feb 12, 2015	24.60	24.90	24.60	24.66
5588	NYSE	MTR	Wed, Feb 11, 2015	23.61	24.45	23.56	24.44
5587	NYSE	MTR	Tue, Feb 10, 2015	23.52	24.15	23.52	23.76
5586	NYSE	MTR	Mon, Feb 9, 2015	23.94	24.02	23.00	23.55
5585	NYSE	MTR	Fri, Feb 6, 2015	24.60	24.60	23.53	23.54
5584	NYSE	MTR	Thu, Feb 5, 2015	24.59	24.59	23.80	23.82
5583	NYSE	MTR	Wed, Feb 4, 2015	25.03	25.03	23.73	23.75
5582	NYSE	MTR	Tue, Feb 3, 2015	24.00	24.87	24.00	24.56
5581	NYSE	MTR	Mon, Feb 2, 2015	23.16	24.27	23.16	23.59
5580	NYSE	MTR	Fri, Jan 30, 2015	25.40	25.40	23.23	23.23
5579	NYSE	MTR	Thu, Jan 29, 2015	25.40	25.40	24.65	25.14
5578	NYSE	MTR	Wed, Jan 28, 2015	25.00	25.30	24.20	25.30
5577	NYSE	MTR	Tue, Jan 27, 2015	23.45	24.90	23.45	24.23
5576	NYSE	MTR	Mon, Jan 26, 2015	23.28	24.36	23.28	23.66
5575	NYSE	MTR	Fri, Jan 23, 2015	24.89	25.03	23.37	23.37
5574	NYSE	MTR	Thu, Jan 22, 2015	24.50	24.50	24.00	24.00
5573	NYSE	MTR	Wed, Jan 21, 2015	23.10	24.40	23.10	24.00
5572	NYSE	MTR	Tue, Jan 20, 2015	23.46	23.89	22.07	23.13
5571	NYSE	MTR	Fri, Jan 16, 2015	23.40	24.08	23.24	23.52
5570	NYSE	MTR	Thu, Jan 15, 2015	23.42	24.16	23.12	23.30
5569	NYSE	MTR	Wed, Jan 14, 2015	24.02	24.02	23.00	23.63
5568	NYSE	MTR	Tue, Jan 13, 2015	24.06	24.15	23.00	23.77
5567	NYSE	MTR	Mon, Jan 12, 2015	24.36	24.48	23.94	24.20
5566	NYSE	MTR	Fri, Jan 9, 2015	24.60	24.99	24.07	24.07
5565	NYSE	MTR	Thu, Jan 8, 2015	23.51	24.57	23.51	24.57
5564	NYSE	MTR	Wed, Jan 7, 2015	25.00	25.00	23.35	23.80
5563	NYSE	MTR	Tue, Jan 6, 2015	25.32	25.32	23.16	24.10
5562	NYSE	MTR	Mon, Jan 5, 2015	25.72	26.00	25.00	25.33
5561	NYSE	MTR	Fri, Jan 2, 2015	25.66	26.02	25.56	25.58
5560	NYSE	MTR	Wed, Dec 31, 2014	25.72	26.10	25.55	25.66
5559	NYSE	MTR	Tue, Dec 30, 2014	26.28	26.32	25.68	26.12
5558	NYSE	MTR	Mon, Dec 29, 2014	26.29	26.50	25.86	25.86
5557	NYSE	MTR	Fri, Dec 26, 2014	26.88	26.88	26.01	26.51
5556	NYSE	MTR	Wed, Dec 24, 2014	26.88	26.88	26.22	26.36
5555	NYSE	MTR	Tue, Dec 23, 2014	27.17	27.68	26.40	26.70
5554	NYSE	MTR	Mon, Dec 22, 2014	25.97	27.20	25.36	26.40
5553	NYSE	MTR	Fri, Dec 19, 2014	26.24	26.24	24.71	25.38
5552	NYSE	MTR	Thu, Dec 18, 2014	26.32	26.50	25.40	25.75
5551	NYSE	MTR	Wed, Dec 17, 2014	22.63	25.92	22.63	25.54
5550	NYSE	MTR	Tue, Dec 16, 2014	22.10	22.64	20.51	22.28
5549	NYSE	MTR	Mon, Dec 15, 2014	23.50	24.25	22.26	22.30
5548	NYSE	MTR	Fri, Dec 12, 2014	23.75	24.10	23.01	23.55
5547	NYSE	MTR	Thu, Dec 11, 2014	22.30	23.80	22.30	23.36
5546	NYSE	MTR	Wed, Dec 10, 2014	24.24	24.24	22.04	23.40
5545	NYSE	MTR	Tue, Dec 9, 2014	25.33	25.69	24.28	24.61
5544	NYSE	MTR	Mon, Dec 8, 2014	26.90	26.90	25.25	25.35
5543	NYSE	MTR	Fri, Dec 5, 2014	26.05	27.52	26.05	27.01
5542	NYSE	MTR	Thu, Dec 4, 2014	25.50	26.55	25.41	26.10
5541	NYSE	MTR	Wed, Dec 3, 2014	27.20	27.20	25.00	25.86
5540	NYSE	MTR	Tue, Dec 2, 2014	29.00	29.00	27.13	27.25
5539	NYSE	MTR	Mon, Dec 1, 2014	29.60	29.60	28.60	29.00
5538	NYSE	MTR	Fri, Nov 28, 2014	30.65	30.65	28.59	28.64
5537	NYSE	MTR	Wed, Nov 26, 2014	31.10	31.15	30.70	30.70
5536	NYSE	MTR	Tue, Nov 25, 2014	30.74	31.14	30.61	31.05
5535	NYSE	MTR	Mon, Nov 24, 2014	30.19	31.15	30.19	30.76
5534	NYSE	MTR	Fri, Nov 21, 2014	30.24	30.24	30.00	30.09
5533	NYSE	MTR	Thu, Nov 20, 2014	30.20	30.22	29.90	29.92
5532	NYSE	MTR	Wed, Nov 19, 2014	30.01	30.20	29.75	29.75
5531	NYSE	MTR	Tue, Nov 18, 2014	30.24	30.24	29.92	29.95
5530	NYSE	MTR	Mon, Nov 17, 2014	30.24	31.17	29.43	30.00
5529	NYSE	MTR	Fri, Nov 14, 2014	29.80	29.87	28.46	29.33
5528	NYSE	MTR	Thu, Nov 13, 2014	30.75	30.85	30.05	30.35
5527	NYSE	MTR	Wed, Nov 12, 2014	29.75	30.99	29.43	30.80
5526	NYSE	MTR	Tue, Nov 11, 2014	30.19	30.19	28.81	29.59
5525	NYSE	MTR	Mon, Nov 10, 2014	29.11	30.11	28.80	29.82
5524	NYSE	MTR	Fri, Nov 7, 2014	28.23	29.57	28.21	29.01
5523	NYSE	MTR	Thu, Nov 6, 2014	27.80	28.46	27.73	28.00
5522	NYSE	MTR	Wed, Nov 5, 2014	27.94	27.97	26.88	27.89
5521	NYSE	MTR	Tue, Nov 4, 2014	28.46	28.46	27.35	27.47
5520	NYSE	MTR	Mon, Nov 3, 2014	29.50	29.50	28.00	28.49
5519	NYSE	MTR	Fri, Oct 31, 2014	31.00	31.00	27.76	28.51
5518	NYSE	MTR	Thu, Oct 30, 2014	30.69	30.75	29.76	30.60
5517	NYSE	MTR	Wed, Oct 29, 2014	30.75	30.75	29.32	30.74
5516	NYSE	MTR	Tue, Oct 28, 2014	30.75	30.75	30.42	30.73
5515	NYSE	MTR	Mon, Oct 27, 2014	30.00	30.75	29.80	30.74
5514	NYSE	MTR	Fri, Oct 24, 2014	30.71	31.78	29.19	29.70
5513	NYSE	MTR	Thu, Oct 23, 2014	30.91	31.05	30.01	30.95
5512	NYSE	MTR	Wed, Oct 22, 2014	31.75	31.75	30.00	30.81
5511	NYSE	MTR	Tue, Oct 21, 2014	32.00	32.45	30.46	31.49
5510	NYSE	MTR	Mon, Oct 20, 2014	30.04	31.84	29.94	31.77
5509	NYSE	MTR	Fri, Oct 17, 2014	29.02	30.77	28.51	30.77
5508	NYSE	MTR	Thu, Oct 16, 2014	27.72	30.41	27.50	28.65
5507	NYSE	MTR	Wed, Oct 15, 2014	24.98	27.93	23.05	27.50
5506	NYSE	MTR	Tue, Oct 14, 2014	27.00	27.04	24.24	25.68
5505	NYSE	MTR	Mon, Oct 13, 2014	30.00	30.00	26.53	27.43
5504	NYSE	MTR	Fri, Oct 10, 2014	32.28	32.95	30.00	30.02
5503	NYSE	MTR	Thu, Oct 9, 2014	31.04	32.25	31.01	32.25
5502	NYSE	MTR	Wed, Oct 8, 2014	32.85	33.07	31.00	31.42
5501	NYSE	MTR	Tue, Oct 7, 2014	33.02	33.48	32.40	33.25
5500	NYSE	MTR	Mon, Oct 6, 2014	33.66	33.99	32.28	33.22
5499	NYSE	MTR	Fri, Oct 3, 2014	33.37	33.65	33.35	33.59
5498	NYSE	MTR	Thu, Oct 2, 2014	33.24	33.70	33.24	33.33
5497	NYSE	MTR	Wed, Oct 1, 2014	34.90	34.90	33.10	33.10
5496	NYSE	MTR	Tue, Sep 30, 2014	34.31	35.00	33.05	34.85
5495	NYSE	MTR	Mon, Sep 29, 2014	32.63	34.54	32.39	34.47
5494	NYSE	MTR	Fri, Sep 26, 2014	32.85	33.00	31.60	32.70
5493	NYSE	MTR	Thu, Sep 25, 2014	34.47	34.74	32.65	32.76
5492	NYSE	MTR	Wed, Sep 24, 2014	34.22	36.20	33.29	33.61
5491	NYSE	MTR	Tue, Sep 23, 2014	32.65	33.99	32.40	33.99
5490	NYSE	MTR	Mon, Sep 22, 2014	32.59	33.80	32.23	32.68
5489	NYSE	MTR	Fri, Sep 19, 2014	32.54	32.58	31.72	32.10
5488	NYSE	MTR	Thu, Sep 18, 2014	31.42	32.53	31.42	32.24
5487	NYSE	MTR	Wed, Sep 17, 2014	31.08	31.73	31.08	31.11
5486	NYSE	MTR	Tue, Sep 16, 2014	30.72	31.55	30.52	31.10
5485	NYSE	MTR	Mon, Sep 15, 2014	30.54	30.72	30.50	30.61
5484	NYSE	MTR	Fri, Sep 12, 2014	30.33	30.72	30.25	30.45
5483	NYSE	MTR	Thu, Sep 11, 2014	31.00	31.18	30.10	30.51
5482	NYSE	MTR	Wed, Sep 10, 2014	31.70	32.26	31.00	31.02
5481	NYSE	MTR	Tue, Sep 9, 2014	32.23	32.24	31.36	31.88
5480	NYSE	MTR	Mon, Sep 8, 2014	32.90	32.90	31.02	32.16
5479	NYSE	MTR	Fri, Sep 5, 2014	32.54	33.00	32.00	32.00
5478	NYSE	MTR	Thu, Sep 4, 2014	33.24	33.74	32.34	32.99
5477	NYSE	MTR	Wed, Sep 3, 2014	32.73	33.53	32.34	32.75
5476	NYSE	MTR	Tue, Sep 2, 2014	32.00	33.43	31.68	32.99
5475	NYSE	MTR	Fri, Aug 29, 2014	31.70	32.00	30.95	32.00
5474	NYSE	MTR	Thu, Aug 28, 2014	30.85	31.75	30.85	31.30
5473	NYSE	MTR	Wed, Aug 27, 2014	30.32	31.00	30.29	30.83
5472	NYSE	MTR	Tue, Aug 26, 2014	30.24	32.00	30.04	30.95
5471	NYSE	MTR	Mon, Aug 25, 2014	30.65	30.75	30.30	30.67
5470	NYSE	MTR	Fri, Aug 22, 2014	29.93	30.34	29.93	30.14
5469	NYSE	MTR	Thu, Aug 21, 2014	30.68	30.73	29.97	30.20
5468	NYSE	MTR	Wed, Aug 20, 2014	29.94	30.59	29.50	30.30
5467	NYSE	MTR	Tue, Aug 19, 2014	30.19	30.19	29.35	29.84
5466	NYSE	MTR	Mon, Aug 18, 2014	28.35	28.65	28.20	28.49
5465	NYSE	MTR	Fri, Aug 15, 2014	28.20	28.31	27.55	28.24
5464	NYSE	MTR	Thu, Aug 14, 2014	27.36	28.12	27.36	27.75
5463	NYSE	MTR	Wed, Aug 13, 2014	26.70	27.36	26.57	27.36
5462	NYSE	MTR	Tue, Aug 12, 2014	26.70	27.27	26.31	26.42
5461	NYSE	MTR	Mon, Aug 11, 2014	27.00	27.16	26.76	26.85
5460	NYSE	MTR	Fri, Aug 8, 2014	26.23	26.94	25.75	26.94
5459	NYSE	MTR	Thu, Aug 7, 2014	26.05	26.34	25.90	26.00
5458	NYSE	MTR	Wed, Aug 6, 2014	26.05	26.05	25.68	25.83
5457	NYSE	MTR	Tue, Aug 5, 2014	26.04	26.04	25.32	25.85
5456	NYSE	MTR	Mon, Aug 4, 2014	25.69	26.05	25.00	25.97
5455	NYSE	MTR	Fri, Aug 1, 2014	26.00	26.00	25.07	25.69
5454	NYSE	MTR	Thu, Jul 31, 2014	26.56	26.56	25.85	26.08
5453	NYSE	MTR	Wed, Jul 30, 2014	26.43	26.55	26.00	26.54
5452	NYSE	MTR	Tue, Jul 29, 2014	26.06	26.43	25.85	26.43
5451	NYSE	MTR	Mon, Jul 28, 2014	26.16	26.16	25.73	26.08
5450	NYSE	MTR	Fri, Jul 25, 2014	25.52	26.25	25.52	25.86
5449	NYSE	MTR	Thu, Jul 24, 2014	25.90	25.99	25.36	25.95
5448	NYSE	MTR	Wed, Jul 23, 2014	28.00	28.00	25.73	25.88
5447	NYSE	MTR	Tue, Jul 22, 2014	30.30	30.30	27.57	27.65
5446	NYSE	MTR	Mon, Jul 21, 2014	30.30	30.48	29.74	29.75
5445	NYSE	MTR	Fri, Jul 18, 2014	29.91	30.34	29.65	30.21
5444	NYSE	MTR	Thu, Jul 17, 2014	29.75	30.44	29.61	29.68
5443	NYSE	MTR	Wed, Jul 16, 2014	29.32	29.74	29.10	29.74
5442	NYSE	MTR	Tue, Jul 15, 2014	29.81	29.86	28.80	29.09
5441	NYSE	MTR	Mon, Jul 14, 2014	29.98	30.29	29.80	29.80
5440	NYSE	MTR	Fri, Jul 11, 2014	29.50	30.35	29.50	29.99
5439	NYSE	MTR	Thu, Jul 10, 2014	29.25	29.89	28.77	29.87
5438	NYSE	MTR	Wed, Jul 9, 2014	29.39	31.15	29.33	29.95
5437	NYSE	MTR	Tue, Jul 8, 2014	29.11	29.64	29.11	29.33
5436	NYSE	MTR	Mon, Jul 7, 2014	29.64	30.14	29.05	29.27
5435	NYSE	MTR	Thu, Jul 3, 2014	30.93	30.93	28.21	29.63
5434	NYSE	MTR	Wed, Jul 2, 2014	32.00	32.43	30.40	30.60
5433	NYSE	MTR	Tue, Jul 1, 2014	34.22	34.22	31.81	32.48
5432	NYSE	MTR	Mon, Jun 30, 2014	33.50	34.69	33.50	34.04
5431	NYSE	MTR	Fri, Jun 27, 2014	33.63	34.72	33.57	33.63
5430	NYSE	MTR	Thu, Jun 26, 2014	33.50	34.89	33.23	34.25
5429	NYSE	MTR	Wed, Jun 25, 2014	33.07	34.89	33.07	33.52
5428	NYSE	MTR	Tue, Jun 24, 2014	35.74	35.74	32.39	33.24
5427	NYSE	MTR	Mon, Jun 23, 2014	36.11	36.11	35.40	35.50
5426	NYSE	MTR	Fri, Jun 20, 2014	36.80	37.60	35.26	35.54
5425	NYSE	MTR	Thu, Jun 19, 2014	35.30	37.30	34.95	36.40
5424	NYSE	MTR	Wed, Jun 18, 2014	34.12	35.27	34.12	35.02
5423	NYSE	MTR	Tue, Jun 17, 2014	34.67	35.18	33.95	34.04
5422	NYSE	MTR	Mon, Jun 16, 2014	33.85	35.43	33.84	34.69
5421	NYSE	MTR	Fri, Jun 13, 2014	33.60	33.85	33.50	33.80
5420	NYSE	MTR	Thu, Jun 12, 2014	34.11	34.22	33.26	33.53
5419	NYSE	MTR	Wed, Jun 11, 2014	34.60	34.97	33.50	33.80
5418	NYSE	MTR	Tue, Jun 10, 2014	33.77	34.59	33.22	34.03
5417	NYSE	MTR	Mon, Jun 9, 2014	32.95	34.00	32.95	33.90
5416	NYSE	MTR	Fri, Jun 6, 2014	32.25	33.60	32.20	33.14
5415	NYSE	MTR	Thu, Jun 5, 2014	32.20	32.25	31.60	32.25
5414	NYSE	MTR	Wed, Jun 4, 2014	31.99	32.21	31.12	32.01
5413	NYSE	MTR	Tue, Jun 3, 2014	31.36	32.09	31.27	31.90
5412	NYSE	MTR	Mon, Jun 2, 2014	31.52	31.66	31.00	31.45
5411	NYSE	MTR	Fri, May 30, 2014	32.03	32.03	30.11	31.14
5410	NYSE	MTR	Thu, May 29, 2014	32.25	32.43	31.21	31.74
5409	NYSE	MTR	Wed, May 28, 2014	32.25	32.89	32.23	32.25
5408	NYSE	MTR	Tue, May 27, 2014	31.75	32.60	31.62	32.25
5407	NYSE	MTR	Fri, May 23, 2014	31.24	31.75	30.25	31.72
5406	NYSE	MTR	Thu, May 22, 2014	30.00	31.25	29.81	31.25
5405	NYSE	MTR	Wed, May 21, 2014	29.94	30.05	29.51	30.05
5404	NYSE	MTR	Tue, May 20, 2014	29.54	29.96	29.54	29.81
5403	NYSE	MTR	Mon, May 19, 2014	28.88	29.80	28.88	29.48
5402	NYSE	MTR	Fri, May 16, 2014	28.28	28.98	28.25	28.88
5401	NYSE	MTR	Thu, May 15, 2014	29.65	29.70	27.60	27.66
5400	NYSE	MTR	Wed, May 14, 2014	28.93	30.20	28.58	29.65
5399	NYSE	MTR	Tue, May 13, 2014	28.36	29.05	28.03	28.57
5398	NYSE	MTR	Mon, May 12, 2014	28.50	28.50	28.03	28.40
5397	NYSE	MTR	Fri, May 9, 2014	28.72	28.72	28.20	28.61
5396	NYSE	MTR	Thu, May 8, 2014	28.01	28.61	28.01	28.36
5395	NYSE	MTR	Wed, May 7, 2014	28.72	28.95	28.01	28.30
5394	NYSE	MTR	Tue, May 6, 2014	29.57	29.57	28.02	28.02
5393	NYSE	MTR	Mon, May 5, 2014	29.05	29.43	28.54	29.00
5392	NYSE	MTR	Fri, May 2, 2014	29.16	29.16	28.55	28.82
5391	NYSE	MTR	Thu, May 1, 2014	28.45	29.60	28.45	29.15
5390	NYSE	MTR	Wed, Apr 30, 2014	29.35	29.35	28.40	28.55
5389	NYSE	MTR	Tue, Apr 29, 2014	26.92	28.47	26.06	28.47
5388	NYSE	MTR	Mon, Apr 28, 2014	28.05	29.76	26.90	27.65
5387	NYSE	MTR	Fri, Apr 25, 2014	29.77	29.77	29.25	29.66
5386	NYSE	MTR	Thu, Apr 24, 2014	30.10	30.10	28.60	29.12
5385	NYSE	MTR	Wed, Apr 23, 2014	28.76	30.20	28.60	30.13
5384	NYSE	MTR	Tue, Apr 22, 2014	28.00	29.99	27.90	28.75
5383	NYSE	MTR	Mon, Apr 21, 2014	26.25	27.72	26.25	27.68
5382	NYSE	MTR	Thu, Apr 17, 2014	26.23	26.23	25.97	26.01
5381	NYSE	MTR	Wed, Apr 16, 2014	25.74	26.23	25.61	25.99
5380	NYSE	MTR	Tue, Apr 15, 2014	26.08	26.22	25.35	25.36
5379	NYSE	MTR	Mon, Apr 14, 2014	26.07	26.07	25.41	25.96
5378	NYSE	MTR	Fri, Apr 11, 2014	25.13	25.55	25.12	25.37
5377	NYSE	MTR	Thu, Apr 10, 2014	26.50	26.50	25.42	26.04
5376	NYSE	MTR	Wed, Apr 9, 2014	26.47	26.50	26.13	26.50
5375	NYSE	MTR	Tue, Apr 8, 2014	26.15	27.01	26.15	26.74
5374	NYSE	MTR	Mon, Apr 7, 2014	26.64	27.65	26.08	26.33
5373	NYSE	MTR	Fri, Apr 4, 2014	26.30	26.50	26.30	26.47
5372	NYSE	MTR	Thu, Apr 3, 2014	25.55	26.45	25.42	26.25
5371	NYSE	MTR	Wed, Apr 2, 2014	25.60	25.62	25.35	25.35
5370	NYSE	MTR	Tue, Apr 1, 2014	25.93	25.93	25.41	25.71
5369	NYSE	MTR	Mon, Mar 31, 2014	26.04	26.72	25.80	25.86
5368	NYSE	MTR	Fri, Mar 28, 2014	25.00	25.85	25.00	25.45
5367	NYSE	MTR	Thu, Mar 27, 2014	25.27	25.27	24.59	24.90
5366	NYSE	MTR	Wed, Mar 26, 2014	25.15	25.76	24.81	25.25
5365	NYSE	MTR	Tue, Mar 25, 2014	26.00	26.05	24.73	24.87
5364	NYSE	MTR	Mon, Mar 24, 2014	25.54	26.00	24.90	25.43
5363	NYSE	MTR	Fri, Mar 21, 2014	24.45	24.78	24.21	24.40
5362	NYSE	MTR	Thu, Mar 20, 2014	24.26	24.49	24.16	24.16
5361	NYSE	MTR	Wed, Mar 19, 2014	24.50	24.50	24.25	24.25
5360	NYSE	MTR	Tue, Mar 18, 2014	24.61	24.61	24.28	24.49
5359	NYSE	MTR	Mon, Mar 17, 2014	24.20	24.77	24.20	24.22
5358	NYSE	MTR	Fri, Mar 14, 2014	24.93	24.93	24.00	24.06
5357	NYSE	MTR	Thu, Mar 13, 2014	24.05	24.49	24.01	24.10
5356	NYSE	MTR	Wed, Mar 12, 2014	24.20	24.61	24.01	24.03
5355	NYSE	MTR	Tue, Mar 11, 2014	24.75	24.91	24.23	24.23
5354	NYSE	MTR	Mon, Mar 10, 2014	24.10	26.00	24.00	24.80
5353	NYSE	MTR	Fri, Mar 7, 2014	24.19	24.19	23.50	24.01
5352	NYSE	MTR	Thu, Mar 6, 2014	23.73	24.00	23.65	24.00
5351	NYSE	MTR	Wed, Mar 5, 2014	23.72	23.72	23.20	23.50
5350	NYSE	MTR	Tue, Mar 4, 2014	23.80	23.80	23.21	23.28
5349	NYSE	MTR	Mon, Mar 3, 2014	23.31	23.74	23.20	23.74
5348	NYSE	MTR	Fri, Feb 28, 2014	23.00	23.61	23.00	23.18
5347	NYSE	MTR	Thu, Feb 27, 2014	22.94	23.00	22.77	23.00
5346	NYSE	MTR	Wed, Feb 26, 2014	23.24	23.24	22.64	22.64
5345	NYSE	MTR	Tue, Feb 25, 2014	23.50	23.55	23.27	23.45
5344	NYSE	MTR	Mon, Feb 24, 2014	23.67	23.75	23.48	23.50
5343	NYSE	MTR	Fri, Feb 21, 2014	23.64	23.75	23.60	23.68
5342	NYSE	MTR	Thu, Feb 20, 2014	23.64	23.90	23.60	23.89
5341	NYSE	MTR	Wed, Feb 19, 2014	22.72	23.62	22.72	23.50
5340	NYSE	MTR	Tue, Feb 18, 2014	22.95	23.18	22.70	23.18
5339	NYSE	MTR	Fri, Feb 14, 2014	22.80	22.80	22.50	22.50
5338	NYSE	MTR	Thu, Feb 13, 2014	22.60	22.99	22.60	22.84
5337	NYSE	MTR	Wed, Feb 12, 2014	22.17	22.50	22.17	22.50
5336	NYSE	MTR	Tue, Feb 11, 2014	22.29	22.29	22.00	22.19
5335	NYSE	MTR	Mon, Feb 10, 2014	22.58	22.58	22.14	22.41
5334	NYSE	MTR	Fri, Feb 7, 2014	22.58	22.60	22.18	22.58
5333	NYSE	MTR	Thu, Feb 6, 2014	22.77	22.77	22.34	22.34
5332	NYSE	MTR	Wed, Feb 5, 2014	22.54	22.55	22.51	22.52
5331	NYSE	MTR	Tue, Feb 4, 2014	22.79	22.79	22.50	22.70
5330	NYSE	MTR	Mon, Feb 3, 2014	23.64	23.79	22.70	22.70
5329	NYSE	MTR	Fri, Jan 31, 2014	23.02	23.02	22.51	22.75
5328	NYSE	MTR	Thu, Jan 30, 2014	23.00	23.00	22.06	22.72
5327	NYSE	MTR	Wed, Jan 29, 2014	22.88	22.94	22.60	22.79
5326	NYSE	MTR	Tue, Jan 28, 2014	22.60	22.89	22.30	22.74
5325	NYSE	MTR	Mon, Jan 27, 2014	22.85	22.99	22.32	22.60
5324	NYSE	MTR	Fri, Jan 24, 2014	22.56	23.00	22.30	23.00
5323	NYSE	MTR	Thu, Jan 23, 2014	22.20	22.61	22.20	22.52
5322	NYSE	MTR	Wed, Jan 22, 2014	21.99	22.33	21.66	22.16
5321	NYSE	MTR	Tue, Jan 21, 2014	22.35	22.35	21.78	21.98
5320	NYSE	MTR	Fri, Jan 17, 2014	22.27	22.30	22.00	22.29
5319	NYSE	MTR	Thu, Jan 16, 2014	22.00	22.38	21.75	22.38
5318	NYSE	MTR	Wed, Jan 15, 2014	21.97	22.00	21.29	21.94
5317	NYSE	MTR	Tue, Jan 14, 2014	20.85	21.81	20.78	21.81
5316	NYSE	MTR	Mon, Jan 13, 2014	20.98	21.32	20.95	20.95
5315	NYSE	MTR	Fri, Jan 10, 2014	21.07	21.21	21.00	21.21
5314	NYSE	MTR	Thu, Jan 9, 2014	21.65	21.95	21.24	21.26
5313	NYSE	MTR	Wed, Jan 8, 2014	21.75	21.89	21.65	21.76
5312	NYSE	MTR	Tue, Jan 7, 2014	22.22	22.22	21.81	21.94
5311	NYSE	MTR	Mon, Jan 6, 2014	22.30	22.30	21.50	21.95
5310	NYSE	MTR	Fri, Jan 3, 2014	22.18	22.29	21.11	21.75
5309	NYSE	MTR	Thu, Jan 2, 2014	22.33	22.33	21.21	21.70
5308	NYSE	MTR	Tue, Dec 31, 2013	21.33	21.81	21.16	21.25
5307	NYSE	MTR	Mon, Dec 30, 2013	21.63	21.64	20.55	20.96
5306	NYSE	MTR	Fri, Dec 27, 2013	21.72	22.76	21.67	21.72
5305	NYSE	MTR	Thu, Dec 26, 2013	22.39	22.40	21.60	22.07
5304	NYSE	MTR	Tue, Dec 24, 2013	21.50	22.18	21.34	22.18
5303	NYSE	MTR	Mon, Dec 23, 2013	20.65	21.40	20.65	21.21
5302	NYSE	MTR	Fri, Dec 20, 2013	20.25	20.60	20.14	20.60
5301	NYSE	MTR	Thu, Dec 19, 2013	20.22	20.40	20.10	20.14
5300	NYSE	MTR	Wed, Dec 18, 2013	20.26	20.40	20.10	20.11
5299	NYSE	MTR	Tue, Dec 17, 2013	20.58	21.21	20.33	20.40
5298	NYSE	MTR	Mon, Dec 16, 2013	20.55	20.74	20.55	20.73
5297	NYSE	MTR	Fri, Dec 13, 2013	20.70	20.72	20.52	20.52
5296	NYSE	MTR	Thu, Dec 12, 2013	20.50	20.85	20.50	20.61
5295	NYSE	MTR	Wed, Dec 11, 2013	20.91	20.94	20.70	20.70
5294	NYSE	MTR	Tue, Dec 10, 2013	20.68	20.93	20.08	20.41
5293	NYSE	MTR	Mon, Dec 9, 2013	20.95	20.95	20.65	20.65
5292	NYSE	MTR	Fri, Dec 6, 2013	20.77	20.77	20.71	20.75
5291	NYSE	MTR	Thu, Dec 5, 2013	20.99	20.99	20.99	20.99
5290	NYSE	MTR	Wed, Dec 4, 2013	20.98	20.99	20.53	20.78
5289	NYSE	MTR	Tue, Dec 3, 2013	20.79	20.99	20.79	20.99
5288	NYSE	MTR	Mon, Dec 2, 2013	20.85	21.03	20.79	20.79
5287	NYSE	MTR	Fri, Nov 29, 2013	20.79	20.81	20.79	20.79
5286	NYSE	MTR	Wed, Nov 27, 2013	21.15	21.15	20.65	20.81
5285	NYSE	MTR	Tue, Nov 26, 2013	20.85	20.85	20.76	20.76
5284	NYSE	MTR	Mon, Nov 25, 2013	20.90	20.96	20.81	20.85
5283	NYSE	MTR	Fri, Nov 22, 2013	21.03	21.30	20.82	20.90
5282	NYSE	MTR	Thu, Nov 21, 2013	20.90	21.22	20.90	21.01
5281	NYSE	MTR	Wed, Nov 20, 2013	20.89	21.10	20.89	21.10
5280	NYSE	MTR	Tue, Nov 19, 2013	20.96	21.09	20.90	21.00
5279	NYSE	MTR	Mon, Nov 18, 2013	21.21	21.21	20.81	21.01
5278	NYSE	MTR	Fri, Nov 15, 2013	21.50	21.50	21.09	21.23
5277	NYSE	MTR	Thu, Nov 14, 2013	21.22	21.45	21.12	21.45
5276	NYSE	MTR	Wed, Nov 13, 2013	21.28	21.50	20.86	21.43
5275	NYSE	MTR	Tue, Nov 12, 2013	21.35	21.52	20.79	21.50
5274	NYSE	MTR	Mon, Nov 11, 2013	21.79	21.79	21.79	21.79
5273	NYSE	MTR	Fri, Nov 8, 2013	21.71	21.98	21.71	21.81
5272	NYSE	MTR	Thu, Nov 7, 2013	21.78	22.04	21.78	21.88
5271	NYSE	MTR	Wed, Nov 6, 2013	21.96	22.22	21.96	21.96
5270	NYSE	MTR	Tue, Nov 5, 2013	21.81	21.95	21.69	21.95
5269	NYSE	MTR	Mon, Nov 4, 2013	22.50	22.50	21.66	21.80
5268	NYSE	MTR	Fri, Nov 1, 2013	22.98	22.98	22.46	22.46
5267	NYSE	MTR	Thu, Oct 31, 2013	22.62	22.66	22.01	22.14
5266	NYSE	MTR	Wed, Oct 30, 2013	22.19	22.68	21.93	22.68
5265	NYSE	MTR	Tue, Oct 29, 2013	22.46	23.25	22.09	22.30
5264	NYSE	MTR	Mon, Oct 28, 2013	22.28	22.50	22.00	22.50
5263	NYSE	MTR	Fri, Oct 25, 2013	22.00	22.50	22.00	22.37
5262	NYSE	MTR	Thu, Oct 24, 2013	22.02	22.62	22.01	22.04
5261	NYSE	MTR	Wed, Oct 23, 2013	22.05	22.05	21.89	22.05
5260	NYSE	MTR	Tue, Oct 22, 2013	22.41	22.57	22.02	22.49
5259	NYSE	MTR	Mon, Oct 21, 2013	22.35	22.64	22.26	22.51
5258	NYSE	MTR	Fri, Oct 18, 2013	22.04	22.30	21.90	22.30
5257	NYSE	MTR	Thu, Oct 17, 2013	21.90	22.04	21.90	22.04
5256	NYSE	MTR	Wed, Oct 16, 2013	21.61	22.35	21.61	22.04
5255	NYSE	MTR	Tue, Oct 15, 2013	22.19	22.29	21.61	22.23
5254	NYSE	MTR	Mon, Oct 14, 2013	22.22	22.35	21.30	21.80
5253	NYSE	MTR	Fri, Oct 11, 2013	22.06	22.20	21.80	21.88
5252	NYSE	MTR	Thu, Oct 10, 2013	22.33	22.33	21.90	22.26
5251	NYSE	MTR	Wed, Oct 9, 2013	22.35	22.35	21.85	21.85
5250	NYSE	MTR	Tue, Oct 8, 2013	22.25	22.51	22.20	22.34
5249	NYSE	MTR	Mon, Oct 7, 2013	22.59	22.59	22.23	22.36
5248	NYSE	MTR	Fri, Oct 4, 2013	22.35	22.40	22.35	22.40
5247	NYSE	MTR	Thu, Oct 3, 2013	22.25	22.39	22.21	22.29
5246	NYSE	MTR	Wed, Oct 2, 2013	22.41	22.97	22.13	22.35
5245	NYSE	MTR	Tue, Oct 1, 2013	22.20	22.38	22.11	22.32
5244	NYSE	MTR	Mon, Sep 30, 2013	22.54	23.15	22.44	23.15
5243	NYSE	MTR	Fri, Sep 27, 2013	23.00	23.59	22.31	22.95
5242	NYSE	MTR	Thu, Sep 26, 2013	23.74	23.74	23.21	23.45
5241	NYSE	MTR	Wed, Sep 25, 2013	22.72	23.75	22.40	23.54
5240	NYSE	MTR	Tue, Sep 24, 2013	23.35	23.50	22.80	22.85
5239	NYSE	MTR	Mon, Sep 23, 2013	23.24	23.70	23.05	23.63
5238	NYSE	MTR	Fri, Sep 20, 2013	23.72	23.75	23.04	23.04
5237	NYSE	MTR	Thu, Sep 19, 2013	23.90	23.90	23.63	23.70
5236	NYSE	MTR	Wed, Sep 18, 2013	23.60	23.60	23.45	23.56
5235	NYSE	MTR	Tue, Sep 17, 2013	23.84	23.84	22.83	23.60
5234	NYSE	MTR	Mon, Sep 16, 2013	23.77	23.95	22.70	23.40
5233	NYSE	MTR	Fri, Sep 13, 2013	23.03	23.56	22.50	22.50
5232	NYSE	MTR	Thu, Sep 12, 2013	23.00	23.28	23.00	23.18
5231	NYSE	MTR	Wed, Sep 11, 2013	21.74	22.86	21.74	22.70
5230	NYSE	MTR	Tue, Sep 10, 2013	23.00	23.02	21.50	22.80
5229	NYSE	MTR	Mon, Sep 9, 2013	22.89	23.00	22.89	23.00
5228	NYSE	MTR	Fri, Sep 6, 2013	22.86	22.93	22.86	22.89
5227	NYSE	MTR	Thu, Sep 5, 2013	23.32	23.32	22.74	22.97
5226	NYSE	MTR	Wed, Sep 4, 2013	23.39	23.71	22.90	22.90
5225	NYSE	MTR	Tue, Sep 3, 2013	23.60	23.70	23.38	23.50
5224	NYSE	MTR	Fri, Aug 30, 2013	23.32	23.36	23.26	23.32
5223	NYSE	MTR	Wed, Aug 28, 2013	23.43	23.50	23.00	23.47
5222	NYSE	MTR	Tue, Aug 27, 2013	23.26	24.09	22.98	23.20
5221	NYSE	MTR	Mon, Aug 26, 2013	23.37	24.05	23.10	23.30
5220	NYSE	MTR	Fri, Aug 23, 2013	23.25	23.29	23.07	23.23
5219	NYSE	MTR	Thu, Aug 22, 2013	23.70	23.70	22.50	23.20
5218	NYSE	MTR	Wed, Aug 21, 2013	22.42	23.00	22.42	23.00
5217	NYSE	MTR	Tue, Aug 20, 2013	22.14	22.50	22.14	22.32
5216	NYSE	MTR	Mon, Aug 19, 2013	21.80	22.15	21.80	21.86
5215	NYSE	MTR	Fri, Aug 16, 2013	21.83	22.50	21.63	21.81
5214	NYSE	MTR	Thu, Aug 15, 2013	21.90	21.90	21.31	21.58
5213	NYSE	MTR	Wed, Aug 14, 2013	21.25	21.69	21.21	21.22
5212	NYSE	MTR	Tue, Aug 13, 2013	21.40	21.53	21.30	21.45
5211	NYSE	MTR	Mon, Aug 12, 2013	21.69	21.69	21.25	21.30
5210	NYSE	MTR	Fri, Aug 9, 2013	21.65	21.70	21.51	21.69
5209	NYSE	MTR	Thu, Aug 8, 2013	21.63	21.69	21.53	21.53
5208	NYSE	MTR	Wed, Aug 7, 2013	21.75	21.85	21.75	21.85
5207	NYSE	MTR	Tue, Aug 6, 2013	21.75	21.75	21.75	21.75
5206	NYSE	MTR	Mon, Aug 5, 2013	21.51	21.83	21.46	21.46
5205	NYSE	MTR	Fri, Aug 2, 2013	21.42	21.99	21.39	21.99
5204	NYSE	MTR	Thu, Aug 1, 2013	21.77	22.47	21.71	22.34
5203	NYSE	MTR	Wed, Jul 31, 2013	22.35	22.35	21.71	21.74
5202	NYSE	MTR	Tue, Jul 30, 2013	22.19	22.34	22.08	22.25
5201	NYSE	MTR	Mon, Jul 29, 2013	22.45	22.51	22.45	22.51
5200	NYSE	MTR	Fri, Jul 26, 2013	21.70	22.11	21.70	22.00
5199	NYSE	MTR	Thu, Jul 25, 2013	21.74	21.74	21.74	21.74
5198	NYSE	MTR	Wed, Jul 24, 2013	22.50	22.50	21.60	21.74
5197	NYSE	MTR	Tue, Jul 23, 2013	21.75	22.24	21.55	21.75
5196	NYSE	MTR	Mon, Jul 22, 2013	21.63	22.30	21.54	21.58
5195	NYSE	MTR	Fri, Jul 19, 2013	22.00	22.25	21.76	21.93
5194	NYSE	MTR	Thu, Jul 18, 2013	22.25	22.30	21.80	22.29
5193	NYSE	MTR	Wed, Jul 17, 2013	22.09	22.30	22.09	22.18
5192	NYSE	MTR	Tue, Jul 16, 2013	22.20	22.20	21.50	21.85
5191	NYSE	MTR	Mon, Jul 15, 2013	21.26	22.30	21.26	22.29
5190	NYSE	MTR	Fri, Jul 12, 2013	22.39	22.39	22.39	22.39
5189	NYSE	MTR	Thu, Jul 11, 2013	21.31	21.39	21.23	21.35
5188	NYSE	MTR	Wed, Jul 10, 2013	21.26	21.89	21.00	21.25
5187	NYSE	MTR	Tue, Jul 9, 2013	21.50	22.03	21.23	21.36
5186	NYSE	MTR	Mon, Jul 8, 2013	21.25	21.34	21.20	21.25
5185	NYSE	MTR	Fri, Jul 5, 2013	21.57	21.59	21.20	21.30
5184	NYSE	MTR	Wed, Jul 3, 2013	22.68	22.69	21.70	21.70
5183	NYSE	MTR	Tue, Jul 2, 2013	21.76	21.85	21.43	21.70
5182	NYSE	MTR	Mon, Jul 1, 2013	21.77	22.59	21.77	21.87
5181	NYSE	MTR	Fri, Jun 28, 2013	23.13	23.14	21.76	22.75
5180	NYSE	MTR	Thu, Jun 27, 2013	22.60	23.16	22.52	22.75
5179	NYSE	MTR	Wed, Jun 26, 2013	21.32	22.45	21.32	22.03
5178	NYSE	MTR	Tue, Jun 25, 2013	21.50	22.00	21.36	21.42
5177	NYSE	MTR	Mon, Jun 24, 2013	22.48	22.48	21.48	21.50
5176	NYSE	MTR	Fri, Jun 21, 2013	22.24	22.51	21.50	21.92
5175	NYSE	MTR	Thu, Jun 20, 2013	21.80	22.24	21.44	21.82
5174	NYSE	MTR	Wed, Jun 19, 2013	22.00	22.25	22.00	22.25
5173	NYSE	MTR	Tue, Jun 18, 2013	21.51	22.51	21.51	22.51
5172	NYSE	MTR	Mon, Jun 17, 2013	21.79	22.00	21.78	21.95
5171	NYSE	MTR	Fri, Jun 14, 2013	21.85	22.12	21.78	22.04
5170	NYSE	MTR	Thu, Jun 13, 2013	21.80	22.25	21.75	22.21
5169	NYSE	MTR	Wed, Jun 12, 2013	22.50	22.51	21.97	22.51
5168	NYSE	MTR	Tue, Jun 11, 2013	21.90	22.51	21.78	21.78
5167	NYSE	MTR	Mon, Jun 10, 2013	21.50	22.10	21.50	21.75
5166	NYSE	MTR	Fri, Jun 7, 2013	22.72	22.90	21.50	21.50
5165	NYSE	MTR	Thu, Jun 6, 2013	22.66	22.71	22.29	22.29
5164	NYSE	MTR	Wed, Jun 5, 2013	22.60	22.80	21.16	22.22
5163	NYSE	MTR	Tue, Jun 4, 2013	22.27	22.95	22.25	22.68
5162	NYSE	MTR	Mon, Jun 3, 2013	23.74	23.74	22.44	22.58
5161	NYSE	MTR	Fri, May 31, 2013	23.98	24.11	23.18	24.11
5160	NYSE	MTR	Thu, May 30, 2013	24.80	24.80	23.56	23.56
5159	NYSE	MTR	Wed, May 29, 2013	24.65	24.65	23.99	24.04
5158	NYSE	MTR	Tue, May 28, 2013	25.06	25.25	24.38	24.42
5157	NYSE	MTR	Fri, May 24, 2013	24.72	25.41	24.47	25.29
5156	NYSE	MTR	Thu, May 23, 2013	25.10	25.50	24.69	24.79
5155	NYSE	MTR	Wed, May 22, 2013	25.55	25.60	25.00	25.10
5154	NYSE	MTR	Tue, May 21, 2013	25.00	25.55	24.99	25.55
5153	NYSE	MTR	Mon, May 20, 2013	25.48	25.61	25.44	25.44
5152	NYSE	MTR	Fri, May 17, 2013	25.35	25.43	25.20	25.43
5151	NYSE	MTR	Thu, May 16, 2013	25.20	25.34	25.00	25.28
5150	NYSE	MTR	Wed, May 15, 2013	25.00	25.88	25.00	25.75
5149	NYSE	MTR	Tue, May 14, 2013	25.41	25.41	25.25	25.25
5148	NYSE	MTR	Mon, May 13, 2013	25.02	25.27	25.02	25.27
5147	NYSE	MTR	Fri, May 10, 2013	25.05	25.26	24.81	25.26
5146	NYSE	MTR	Thu, May 9, 2013	25.09	25.50	25.09	25.13
5145	NYSE	MTR	Wed, May 8, 2013	25.09	25.40	25.09	25.34
5144	NYSE	MTR	Tue, May 7, 2013	25.05	25.30	25.05	25.18
5143	NYSE	MTR	Mon, May 6, 2013	25.11	25.11	25.00	25.11
5142	NYSE	MTR	Fri, May 3, 2013	25.10	25.10	25.01	25.01
5141	NYSE	MTR	Thu, May 2, 2013	25.10	25.17	25.00	25.09
5140	NYSE	MTR	Wed, May 1, 2013	24.93	25.19	24.93	25.02
5139	NYSE	MTR	Tue, Apr 30, 2013	25.25	25.50	25.00	25.24
5138	NYSE	MTR	Mon, Apr 29, 2013	24.86	25.55	24.86	25.55
5137	NYSE	MTR	Fri, Apr 26, 2013	25.14	25.14	24.87	25.00
5136	NYSE	MTR	Thu, Apr 25, 2013	25.54	25.54	25.01	25.20
5135	NYSE	MTR	Wed, Apr 24, 2013	25.25	25.41	24.49	25.25
5134	NYSE	MTR	Tue, Apr 23, 2013	25.37	25.59	24.59	25.59
5133	NYSE	MTR	Mon, Apr 22, 2013	24.80	25.54	24.80	25.40
5132	NYSE	MTR	Fri, Apr 19, 2013	24.48	25.16	24.45	24.77
5131	NYSE	MTR	Thu, Apr 18, 2013	24.34	25.00	24.32	24.45
5130	NYSE	MTR	Wed, Apr 17, 2013	24.38	25.00	24.15	24.35
5129	NYSE	MTR	Tue, Apr 16, 2013	24.53	25.10	23.22	24.75
5128	NYSE	MTR	Mon, Apr 15, 2013	25.63	25.63	24.78	25.00
5127	NYSE	MTR	Fri, Apr 12, 2013	25.03	25.70	25.02	25.70
5126	NYSE	MTR	Thu, Apr 11, 2013	24.50	25.35	24.08	25.35
5125	NYSE	MTR	Wed, Apr 10, 2013	24.45	24.46	24.05	24.30
5124	NYSE	MTR	Tue, Apr 9, 2013	24.63	24.63	24.05	24.20
5123	NYSE	MTR	Mon, Apr 8, 2013	22.84	24.74	22.84	24.72
5122	NYSE	MTR	Fri, Apr 5, 2013	24.02	24.70	23.98	24.04
5121	NYSE	MTR	Thu, Apr 4, 2013	23.65	24.39	23.45	24.00
5120	NYSE	MTR	Wed, Apr 3, 2013	24.39	24.39	23.50	24.01
5119	NYSE	MTR	Tue, Apr 2, 2013	24.32	24.55	23.54	24.51
5118	NYSE	MTR	Mon, Apr 1, 2013	24.80	24.80	23.56	24.29
5117	NYSE	MTR	Thu, Mar 28, 2013	24.41	24.82	24.24	24.65
5116	NYSE	MTR	Wed, Mar 27, 2013	22.92	24.44	22.92	24.25
5115	NYSE	MTR	Tue, Mar 26, 2013	23.60	23.60	22.24	23.00
5114	NYSE	MTR	Mon, Mar 25, 2013	23.50	23.50	23.00	23.50
5113	NYSE	MTR	Fri, Mar 22, 2013	23.75	23.93	23.02	23.30
5112	NYSE	MTR	Thu, Mar 21, 2013	23.68	23.75	22.90	23.20
5111	NYSE	MTR	Wed, Mar 20, 2013	23.25	23.78	22.91	23.66
5110	NYSE	MTR	Tue, Mar 19, 2013	23.69	23.70	23.25	23.69
5109	NYSE	MTR	Mon, Mar 18, 2013	23.74	23.92	23.25	23.62
5108	NYSE	MTR	Fri, Mar 15, 2013	22.85	23.04	22.85	22.93
5107	NYSE	MTR	Thu, Mar 14, 2013	22.60	22.78	22.60	22.75
5106	NYSE	MTR	Wed, Mar 13, 2013	23.00	23.00	22.44	22.68
5105	NYSE	MTR	Tue, Mar 12, 2013	22.97	23.01	21.22	22.86
5104	NYSE	MTR	Mon, Mar 11, 2013	23.11	23.11	22.41	22.60
5103	NYSE	MTR	Fri, Mar 8, 2013	22.78	23.31	22.78	22.95
5102	NYSE	MTR	Thu, Mar 7, 2013	23.16	23.75	22.61	23.16
5101	NYSE	MTR	Wed, Mar 6, 2013	24.19	24.19	24.00	24.00
5100	NYSE	MTR	Tue, Mar 5, 2013	24.24	24.24	23.30	24.00
5099	NYSE	MTR	Mon, Mar 4, 2013	24.22	24.40	24.20	24.20
5098	NYSE	MTR	Fri, Mar 1, 2013	24.10	24.11	24.00	24.01
5097	NYSE	MTR	Thu, Feb 28, 2013	24.10	24.10	23.75	24.09
5096	NYSE	MTR	Wed, Feb 27, 2013	24.40	24.40	23.70	24.10
5095	NYSE	MTR	Tue, Feb 26, 2013	24.16	24.43	24.00	24.06
5094	NYSE	MTR	Mon, Feb 25, 2013	23.62	24.43	23.51	23.93
5093	NYSE	MTR	Fri, Feb 22, 2013	23.39	23.46	23.01	23.45
5092	NYSE	MTR	Thu, Feb 21, 2013	23.45	23.45	22.51	23.39
5091	NYSE	MTR	Wed, Feb 20, 2013	22.50	23.15	22.50	23.02
5090	NYSE	MTR	Tue, Feb 19, 2013	23.19	23.19	21.81	22.00
5089	NYSE	MTR	Fri, Feb 15, 2013	24.06	24.06	23.06	23.41
5088	NYSE	MTR	Thu, Feb 14, 2013	23.13	23.59	22.96	23.04
5087	NYSE	MTR	Wed, Feb 13, 2013	22.50	23.13	22.35	23.13
5086	NYSE	MTR	Tue, Feb 12, 2013	22.91	22.95	22.64	22.95
5085	NYSE	MTR	Mon, Feb 11, 2013	22.37	22.62	22.19	22.62
5084	NYSE	MTR	Fri, Feb 8, 2013	22.60	22.78	22.50	22.56
5083	NYSE	MTR	Thu, Feb 7, 2013	22.99	23.18	22.55	22.55
5082	NYSE	MTR	Wed, Feb 6, 2013	23.07	23.26	22.50	23.20
5081	NYSE	MTR	Tue, Feb 5, 2013	23.93	24.60	23.11	23.25
5080	NYSE	MTR	Mon, Feb 4, 2013	24.01	24.16	23.77	23.87
5079	NYSE	MTR	Fri, Feb 1, 2013	24.30	24.88	24.25	24.26
5078	NYSE	MTR	Thu, Jan 31, 2013	24.68	24.97	24.25	24.39
5077	NYSE	MTR	Wed, Jan 30, 2013	24.90	24.94	24.55	24.94
5076	NYSE	MTR	Tue, Jan 29, 2013	24.53	24.89	24.48	24.59
5075	NYSE	MTR	Mon, Jan 28, 2013	25.00	25.20	24.60	24.65
5074	NYSE	MTR	Fri, Jan 25, 2013	24.60	24.60	24.31	24.60
5073	NYSE	MTR	Thu, Jan 24, 2013	24.05	25.00	23.77	24.23
5072	NYSE	MTR	Wed, Jan 23, 2013	23.81	24.47	23.81	23.87
5071	NYSE	MTR	Tue, Jan 22, 2013	23.67	24.00	23.50	23.83
5070	NYSE	MTR	Fri, Jan 18, 2013	23.00	23.58	23.00	23.36
5069	NYSE	MTR	Thu, Jan 17, 2013	22.45	22.90	22.34	22.90
5068	NYSE	MTR	Wed, Jan 16, 2013	21.82	22.50	21.82	22.25
5067	NYSE	MTR	Tue, Jan 15, 2013	21.83	21.99	21.67	21.67
5066	NYSE	MTR	Mon, Jan 14, 2013	21.85	21.86	21.64	21.67
5065	NYSE	MTR	Fri, Jan 11, 2013	21.51	21.89	21.49	21.49
5064	NYSE	MTR	Thu, Jan 10, 2013	21.40	21.70	21.25	21.52
5063	NYSE	MTR	Wed, Jan 9, 2013	21.31	21.66	21.19	21.52
5062	NYSE	MTR	Tue, Jan 8, 2013	21.22	21.85	20.33	20.98
5061	NYSE	MTR	Mon, Jan 7, 2013	20.80	21.56	20.80	21.32
5060	NYSE	MTR	Fri, Jan 4, 2013	20.27	21.00	20.27	20.80
5059	NYSE	MTR	Thu, Jan 3, 2013	19.45	20.25	19.45	20.03
5058	NYSE	MTR	Wed, Jan 2, 2013	19.37	19.70	18.75	19.69
5057	NYSE	MTR	Mon, Dec 31, 2012	18.76	19.34	18.75	19.31
5056	NYSE	MTR	Fri, Dec 28, 2012	19.74	20.00	19.30	19.30
5055	NYSE	MTR	Thu, Dec 27, 2012	20.30	20.84	19.85	19.93
5054	NYSE	MTR	Wed, Dec 26, 2012	20.30	20.64	20.30	20.49
5053	NYSE	MTR	Mon, Dec 24, 2012	20.51	20.51	20.20	20.41
5052	NYSE	MTR	Fri, Dec 21, 2012	20.02	20.48	20.02	20.30
5051	NYSE	MTR	Thu, Dec 20, 2012	20.25	20.51	20.00	20.13
5050	NYSE	MTR	Wed, Dec 19, 2012	20.70	20.73	20.20	20.30
5049	NYSE	MTR	Tue, Dec 18, 2012	20.60	21.00	20.60	20.70
5048	NYSE	MTR	Mon, Dec 17, 2012	20.50	20.85	20.36	20.85
5047	NYSE	MTR	Fri, Dec 14, 2012	20.60	20.96	20.36	20.50
5046	NYSE	MTR	Thu, Dec 13, 2012	20.64	20.82	20.50	20.82
5045	NYSE	MTR	Wed, Dec 12, 2012	20.84	20.89	20.42	20.84
5044	NYSE	MTR	Tue, Dec 11, 2012	20.61	21.23	20.61	21.05
5043	NYSE	MTR	Mon, Dec 10, 2012	20.61	21.10	20.51	20.60
5042	NYSE	MTR	Fri, Dec 7, 2012	20.95	21.06	20.52	20.76
5041	NYSE	MTR	Thu, Dec 6, 2012	21.04	21.04	20.50	20.86
5040	NYSE	MTR	Wed, Dec 5, 2012	21.24	21.43	21.03	21.07
5039	NYSE	MTR	Tue, Dec 4, 2012	21.44	21.61	21.03	21.24
5038	NYSE	MTR	Mon, Dec 3, 2012	21.57	21.82	21.44	21.50
5037	NYSE	MTR	Fri, Nov 30, 2012	21.97	21.98	21.45	21.85
5036	NYSE	MTR	Thu, Nov 29, 2012	21.95	21.95	21.44	21.85
5035	NYSE	MTR	Wed, Nov 28, 2012	21.95	22.18	21.59	21.59
5034	NYSE	MTR	Tue, Nov 27, 2012	22.80	23.36	22.19	22.60
5033	NYSE	MTR	Mon, Nov 26, 2012	22.59	23.45	22.16	23.00
5032	NYSE	MTR	Fri, Nov 23, 2012	23.13	23.50	22.65	23.05
5031	NYSE	MTR	Wed, Nov 21, 2012	22.41	22.99	22.29	22.29
5030	NYSE	MTR	Tue, Nov 20, 2012	22.00	22.47	21.87	22.15
5029	NYSE	MTR	Mon, Nov 19, 2012	21.60	22.37	21.60	22.21
5028	NYSE	MTR	Fri, Nov 16, 2012	21.81	21.85	21.25	21.80
5027	NYSE	MTR	Thu, Nov 15, 2012	22.00	22.49	22.00	22.06
5026	NYSE	MTR	Wed, Nov 14, 2012	22.28	22.82	22.10	22.35
5025	NYSE	MTR	Tue, Nov 13, 2012	21.00	22.24	21.00	22.24
5024	NYSE	MTR	Mon, Nov 12, 2012	24.10	24.10	20.45	21.01
5023	NYSE	MTR	Fri, Nov 9, 2012	24.00	24.41	23.64	24.10
5022	NYSE	MTR	Thu, Nov 8, 2012	25.60	26.05	23.45	23.71
5021	NYSE	MTR	Wed, Nov 7, 2012	26.02	26.36	25.64	25.64
5020	NYSE	MTR	Tue, Nov 6, 2012	26.16	26.40	26.00	26.40
5019	NYSE	MTR	Mon, Nov 5, 2012	25.87	26.50	25.87	26.19
5018	NYSE	MTR	Fri, Nov 2, 2012	25.70	26.95	25.65	25.65
5017	NYSE	MTR	Thu, Nov 1, 2012	26.07	26.67	25.50	25.70
5016	NYSE	MTR	Wed, Oct 31, 2012	26.97	26.97	24.71	25.85
5015	NYSE	MTR	Fri, Oct 26, 2012	25.24	25.80	25.15	25.80
5014	NYSE	MTR	Thu, Oct 25, 2012	25.94	25.94	25.15	25.46
5013	NYSE	MTR	Wed, Oct 24, 2012	26.97	26.97	25.50	25.69
5012	NYSE	MTR	Tue, Oct 23, 2012	26.98	26.99	26.60	26.87
5011	NYSE	MTR	Mon, Oct 22, 2012	27.00	27.14	26.81	26.81
5010	NYSE	MTR	Fri, Oct 19, 2012	27.40	27.40	27.07	27.10
5009	NYSE	MTR	Thu, Oct 18, 2012	27.09	27.45	27.00	27.45
5008	NYSE	MTR	Wed, Oct 17, 2012	26.78	27.09	26.76	27.00
5007	NYSE	MTR	Tue, Oct 16, 2012	26.43	26.88	26.43	26.74
5006	NYSE	MTR	Mon, Oct 15, 2012	26.89	26.89	26.41	26.41
5005	NYSE	MTR	Fri, Oct 12, 2012	26.71	26.89	26.69	26.89
5004	NYSE	MTR	Thu, Oct 11, 2012	26.68	27.00	26.68	26.70
5003	NYSE	MTR	Wed, Oct 10, 2012	26.00	26.82	25.94	26.80
5002	NYSE	MTR	Tue, Oct 9, 2012	25.69	25.97	25.42	25.97
5001	NYSE	MTR	Mon, Oct 8, 2012	25.37	25.99	25.37	25.98
5000	NYSE	MTR	Fri, Oct 5, 2012	25.47	25.47	25.36	25.40
4999	NYSE	MTR	Thu, Oct 4, 2012	25.91	25.91	25.36	25.67
4998	NYSE	MTR	Wed, Oct 3, 2012	25.59	25.91	25.59	25.91
4997	NYSE	MTR	Tue, Oct 2, 2012	25.59	25.60	25.21	25.45
4996	NYSE	MTR	Mon, Oct 1, 2012	25.57	25.57	25.15	25.34
4995	NYSE	MTR	Fri, Sep 28, 2012	24.99	25.50	24.92	25.21
4994	NYSE	MTR	Thu, Sep 27, 2012	24.61	24.93	24.61	24.87
4993	NYSE	MTR	Wed, Sep 26, 2012	24.84	24.84	24.17	24.76
4992	NYSE	MTR	Tue, Sep 25, 2012	24.99	25.00	24.55	24.99
4991	NYSE	MTR	Mon, Sep 24, 2012	24.79	24.85	24.50	24.64
4990	NYSE	MTR	Fri, Sep 21, 2012	24.34	24.74	24.08	24.08
4989	NYSE	MTR	Thu, Sep 20, 2012	24.08	24.74	24.02	24.03
4988	NYSE	MTR	Wed, Sep 19, 2012	23.75	24.09	23.60	24.08
4987	NYSE	MTR	Tue, Sep 18, 2012	23.74	23.75	23.52	23.75
4986	NYSE	MTR	Mon, Sep 17, 2012	23.80	23.99	23.59	23.74
4985	NYSE	MTR	Fri, Sep 14, 2012	23.93	23.93	23.61	23.75
4984	NYSE	MTR	Thu, Sep 13, 2012	23.86	23.99	23.60	23.73
4983	NYSE	MTR	Wed, Sep 12, 2012	24.00	24.10	23.62	24.00
4982	NYSE	MTR	Tue, Sep 11, 2012	23.89	24.10	23.63	23.71
4981	NYSE	MTR	Mon, Sep 10, 2012	24.10	24.10	23.61	23.84
4980	NYSE	MTR	Fri, Sep 7, 2012	23.35	24.28	23.35	24.18
4979	NYSE	MTR	Thu, Sep 6, 2012	23.68	24.41	23.01	23.35
4978	NYSE	MTR	Wed, Sep 5, 2012	24.75	25.50	22.93	22.93
4977	NYSE	MTR	Tue, Sep 4, 2012	25.50	25.99	25.33	25.40
4976	NYSE	MTR	Fri, Aug 31, 2012	25.49	26.20	25.39	25.50
4975	NYSE	MTR	Thu, Aug 30, 2012	26.14	26.45	25.77	26.07
4974	NYSE	MTR	Wed, Aug 29, 2012	26.47	27.27	26.25	26.25
4973	NYSE	MTR	Tue, Aug 28, 2012	27.36	27.39	26.45	27.30
4972	NYSE	MTR	Mon, Aug 27, 2012	27.40	27.47	26.21	26.69
4971	NYSE	MTR	Fri, Aug 24, 2012	27.32	27.98	27.30	27.40
4970	NYSE	MTR	Thu, Aug 23, 2012	28.41	28.46	27.75	27.99
4969	NYSE	MTR	Wed, Aug 22, 2012	28.00	28.00	27.28	27.99
4968	NYSE	MTR	Tue, Aug 21, 2012	28.50	28.51	28.00	28.02
4967	NYSE	MTR	Mon, Aug 20, 2012	28.01	28.38	27.68	28.29
4966	NYSE	MTR	Fri, Aug 17, 2012	28.43	28.60	28.01	28.01
4965	NYSE	MTR	Thu, Aug 16, 2012	27.92	28.24	27.92	28.24
4964	NYSE	MTR	Wed, Aug 15, 2012	27.25	27.66	27.13	27.66
4963	NYSE	MTR	Tue, Aug 14, 2012	28.36	28.36	26.79	27.22
4962	NYSE	MTR	Mon, Aug 13, 2012	27.90	28.38	27.85	28.38
4961	NYSE	MTR	Fri, Aug 10, 2012	27.79	28.25	27.79	28.25
4960	NYSE	MTR	Thu, Aug 9, 2012	27.65	28.45	27.65	28.22
4959	NYSE	MTR	Wed, Aug 8, 2012	28.42	28.42	27.55	27.68
4958	NYSE	MTR	Tue, Aug 7, 2012	28.50	28.75	28.50	28.75
4957	NYSE	MTR	Mon, Aug 6, 2012	28.92	28.92	28.51	28.86
4956	NYSE	MTR	Fri, Aug 3, 2012	28.96	29.20	28.46	28.96
4955	NYSE	MTR	Thu, Aug 2, 2012	30.35	30.35	28.62	29.37
4954	NYSE	MTR	Wed, Aug 1, 2012	30.45	30.83	30.00	30.45
4953	NYSE	MTR	Tue, Jul 31, 2012	32.00	32.00	30.30	30.30
4952	NYSE	MTR	Mon, Jul 30, 2012	30.80	31.45	30.44	31.05
4951	NYSE	MTR	Fri, Jul 27, 2012	31.30	31.30	30.30	30.33
4950	NYSE	MTR	Thu, Jul 26, 2012	30.92	30.92	30.30	30.44
4949	NYSE	MTR	Wed, Jul 25, 2012	31.05	31.05	29.23	30.60
4948	NYSE	MTR	Tue, Jul 24, 2012	30.98	32.00	30.98	31.40
4947	NYSE	MTR	Mon, Jul 23, 2012	30.42	30.76	29.92	30.76
4946	NYSE	MTR	Fri, Jul 20, 2012	30.40	30.85	30.40	30.40
4945	NYSE	MTR	Thu, Jul 19, 2012	30.30	30.80	30.30	30.48
4944	NYSE	MTR	Wed, Jul 18, 2012	30.75	31.08	30.75	31.07
4943	NYSE	MTR	Tue, Jul 17, 2012	30.12	30.89	30.12	30.89
4942	NYSE	MTR	Mon, Jul 16, 2012	30.10	30.54	30.10	30.10
4941	NYSE	MTR	Fri, Jul 13, 2012	29.72	30.22	29.23	30.01
4940	NYSE	MTR	Thu, Jul 12, 2012	30.10	30.35	30.00	30.00
4939	NYSE	MTR	Wed, Jul 11, 2012	30.22	30.71	30.20	30.20
4938	NYSE	MTR	Tue, Jul 10, 2012	30.51	31.40	30.51	30.85
4937	NYSE	MTR	Mon, Jul 9, 2012	30.78	31.00	30.50	31.00
4936	NYSE	MTR	Fri, Jul 6, 2012	29.80	30.30	29.80	30.28
4935	NYSE	MTR	Thu, Jul 5, 2012	29.60	30.08	29.00	29.75
4934	NYSE	MTR	Tue, Jul 3, 2012	29.99	30.00	29.99	30.00
4933	NYSE	MTR	Mon, Jul 2, 2012	34.12	34.12	27.44	30.20
4932	NYSE	MTR	Fri, Jun 29, 2012	35.31	35.50	31.90	34.26
4931	NYSE	MTR	Thu, Jun 28, 2012	33.28	34.20	32.00	34.20
4930	NYSE	MTR	Wed, Jun 27, 2012	31.55	33.30	31.55	33.30
4929	NYSE	MTR	Tue, Jun 26, 2012	31.50	32.00	30.86	32.00
4928	NYSE	MTR	Mon, Jun 25, 2012	30.71	31.84	30.71	31.40
4927	NYSE	MTR	Fri, Jun 22, 2012	30.49	31.25	28.44	30.46
4926	NYSE	MTR	Thu, Jun 21, 2012	28.92	30.84	28.92	30.70
4925	NYSE	MTR	Wed, Jun 20, 2012	27.80	28.90	27.59	28.90
4924	NYSE	MTR	Tue, Jun 19, 2012	26.75	27.80	26.75	27.80
4923	NYSE	MTR	Mon, Jun 18, 2012	26.96	27.50	26.25	26.97
4922	NYSE	MTR	Fri, Jun 15, 2012	25.90	26.92	25.82	26.92
4921	NYSE	MTR	Thu, Jun 14, 2012	26.14	26.14	25.95	25.95
4920	NYSE	MTR	Wed, Jun 13, 2012	26.11	26.20	25.80	25.86
4919	NYSE	MTR	Tue, Jun 12, 2012	25.76	26.67	25.76	26.40
4918	NYSE	MTR	Mon, Jun 11, 2012	26.75	26.75	25.75	26.00
4917	NYSE	MTR	Fri, Jun 8, 2012	26.68	27.10	26.06	26.90
4916	NYSE	MTR	Thu, Jun 7, 2012	27.68	27.90	26.68	27.07
4915	NYSE	MTR	Wed, Jun 6, 2012	27.48	28.00	27.24	28.00
4914	NYSE	MTR	Tue, Jun 5, 2012	26.18	27.55	26.02	27.55
4913	NYSE	MTR	Mon, Jun 4, 2012	26.25	26.39	25.00	25.81
4912	NYSE	MTR	Fri, Jun 1, 2012	26.99	27.00	25.72	26.35
4911	NYSE	MTR	Thu, May 31, 2012	27.57	27.75	27.00	27.47
4910	NYSE	MTR	Wed, May 30, 2012	29.10	29.10	27.51	27.98
4909	NYSE	MTR	Tue, May 29, 2012	29.67	29.90	29.05	29.47
4908	NYSE	MTR	Fri, May 25, 2012	29.83	29.83	29.30	29.44
4907	NYSE	MTR	Thu, May 24, 2012	30.47	30.49	30.00	30.15
4906	NYSE	MTR	Wed, May 23, 2012	30.50	30.54	29.52	30.54
4905	NYSE	MTR	Tue, May 22, 2012	30.73	30.75	30.20	30.50
4904	NYSE	MTR	Mon, May 21, 2012	30.40	31.04	30.00	31.00
4903	NYSE	MTR	Fri, May 18, 2012	31.94	32.15	31.36	31.50
4902	NYSE	MTR	Thu, May 17, 2012	32.00	32.20	31.36	31.60
4901	NYSE	MTR	Wed, May 16, 2012	31.91	32.50	31.22	32.20
4900	NYSE	MTR	Tue, May 15, 2012	32.50	32.50	31.96	32.00
4899	NYSE	MTR	Mon, May 14, 2012	33.66	33.66	32.50	32.50
4898	NYSE	MTR	Fri, May 11, 2012	33.96	33.96	33.50	33.65
4897	NYSE	MTR	Thu, May 10, 2012	33.98	35.94	33.95	34.50
4896	NYSE	MTR	Wed, May 9, 2012	33.69	33.86	33.69	33.80
4895	NYSE	MTR	Tue, May 8, 2012	34.48	34.48	33.50	33.51
4894	NYSE	MTR	Mon, May 7, 2012	34.71	35.22	34.07	34.55
4893	NYSE	MTR	Fri, May 4, 2012	34.82	35.20	34.55	34.55
4892	NYSE	MTR	Thu, May 3, 2012	33.61	35.00	33.32	34.60
4891	NYSE	MTR	Wed, May 2, 2012	32.31	34.14	32.31	33.80
4890	NYSE	MTR	Tue, May 1, 2012	31.79	32.75	31.79	32.75
4889	NYSE	MTR	Mon, Apr 30, 2012	30.62	31.97	30.62	31.27
4888	NYSE	MTR	Fri, Apr 27, 2012	31.03	31.35	30.51	31.23
4887	NYSE	MTR	Thu, Apr 26, 2012	30.55	31.50	30.41	31.35
4886	NYSE	MTR	Wed, Apr 25, 2012	29.96	31.34	29.50	31.25
4885	NYSE	MTR	Tue, Apr 24, 2012	31.58	31.80	29.30	29.70
4884	NYSE	MTR	Mon, Apr 23, 2012	33.12	33.20	31.25	31.45
4883	NYSE	MTR	Fri, Apr 20, 2012	33.00	33.51	32.95	33.47
4882	NYSE	MTR	Thu, Apr 19, 2012	34.00	34.00	32.60	33.00
4881	NYSE	MTR	Wed, Apr 18, 2012	36.25	36.25	33.80	34.20
4880	NYSE	MTR	Tue, Apr 17, 2012	37.01	37.64	37.00	37.14
4879	NYSE	MTR	Mon, Apr 16, 2012	37.76	38.43	37.00	37.00
4878	NYSE	MTR	Fri, Apr 13, 2012	37.87	38.34	37.76	37.76
4877	NYSE	MTR	Thu, Apr 12, 2012	38.45	38.45	37.75	38.39
4876	NYSE	MTR	Wed, Apr 11, 2012	39.10	39.50	38.45	38.58
4875	NYSE	MTR	Tue, Apr 10, 2012	39.20	39.20	38.53	38.53
4874	NYSE	MTR	Mon, Apr 9, 2012	38.88	39.26	38.70	39.22
4873	NYSE	MTR	Thu, Apr 5, 2012	38.43	39.71	38.05	39.71
4872	NYSE	MTR	Wed, Apr 4, 2012	38.00	38.59	38.00	38.28
4871	NYSE	MTR	Tue, Apr 3, 2012	38.25	38.81	38.20	38.41
4870	NYSE	MTR	Mon, Apr 2, 2012	38.89	39.00	38.06	38.25
4869	NYSE	MTR	Fri, Mar 30, 2012	38.89	39.46	38.73	39.03
4868	NYSE	MTR	Thu, Mar 29, 2012	39.28	39.29	38.78	38.80
4867	NYSE	MTR	Wed, Mar 28, 2012	39.54	39.78	39.28	39.36
4866	NYSE	MTR	Tue, Mar 27, 2012	41.51	41.51	39.60	39.80
4865	NYSE	MTR	Mon, Mar 26, 2012	41.91	41.99	41.51	41.88
4864	NYSE	MTR	Fri, Mar 23, 2012	42.75	42.75	42.00	42.00
4863	NYSE	MTR	Thu, Mar 22, 2012	42.87	42.92	42.45	42.45
4862	NYSE	MTR	Wed, Mar 21, 2012	42.45	42.70	42.00	42.70
4861	NYSE	MTR	Tue, Mar 20, 2012	42.28	42.99	42.28	42.45
4860	NYSE	MTR	Mon, Mar 19, 2012	41.87	42.28	41.20	42.28
4859	NYSE	MTR	Fri, Mar 16, 2012	42.08	42.75	41.53	41.76
4858	NYSE	MTR	Thu, Mar 15, 2012	42.58	42.75	42.21	42.28
4857	NYSE	MTR	Wed, Mar 14, 2012	42.41	43.00	42.41	42.74
4856	NYSE	MTR	Tue, Mar 13, 2012	43.13	43.25	42.41	42.61
4855	NYSE	MTR	Mon, Mar 12, 2012	42.25	43.50	42.25	43.10
4854	NYSE	MTR	Fri, Mar 9, 2012	42.57	42.73	42.07	42.73
4853	NYSE	MTR	Thu, Mar 8, 2012	43.02	43.02	42.87	43.00
4852	NYSE	MTR	Wed, Mar 7, 2012	41.23	43.14	40.75	42.63
4851	NYSE	MTR	Tue, Mar 6, 2012	42.70	42.70	40.55	41.00
4850	NYSE	MTR	Mon, Mar 5, 2012	43.21	43.21	42.12	43.19
4849	NYSE	MTR	Fri, Mar 2, 2012	42.65	43.00	42.65	43.00
4848	NYSE	MTR	Thu, Mar 1, 2012	42.95	43.22	42.25	43.00
4847	NYSE	MTR	Wed, Feb 29, 2012	42.90	43.50	42.42	42.95
4846	NYSE	MTR	Tue, Feb 28, 2012	42.80	43.50	42.11	42.80
4845	NYSE	MTR	Mon, Feb 27, 2012	43.05	43.05	42.60	42.60
4844	NYSE	MTR	Fri, Feb 24, 2012	42.51	43.10	42.51	43.10
4843	NYSE	MTR	Thu, Feb 23, 2012	42.58	42.86	41.96	42.70
4842	NYSE	MTR	Wed, Feb 22, 2012	42.21	42.61	42.21	42.60
4841	NYSE	MTR	Tue, Feb 21, 2012	42.57	42.62	42.01	42.59
4840	NYSE	MTR	Fri, Feb 17, 2012	41.81	42.40	41.80	41.95
4839	NYSE	MTR	Thu, Feb 16, 2012	41.72	42.01	41.21	41.75
4838	NYSE	MTR	Wed, Feb 15, 2012	41.61	41.61	40.96	41.41
4837	NYSE	MTR	Tue, Feb 14, 2012	41.70	41.75	41.10	41.75
4836	NYSE	MTR	Mon, Feb 13, 2012	41.80	42.35	41.75	42.00
4835	NYSE	MTR	Fri, Feb 10, 2012	42.26	42.26	41.61	42.19
4834	NYSE	MTR	Thu, Feb 9, 2012	42.60	42.74	41.75	42.70
4833	NYSE	MTR	Wed, Feb 8, 2012	42.88	42.95	42.00	42.76
4832	NYSE	MTR	Tue, Feb 7, 2012	42.25	43.00	42.25	42.90
4831	NYSE	MTR	Mon, Feb 6, 2012	42.23	43.10	41.00	42.81
4830	NYSE	MTR	Fri, Feb 3, 2012	42.75	43.03	42.12	42.61
4829	NYSE	MTR	Thu, Feb 2, 2012	42.99	42.99	40.10	42.75
4828	NYSE	MTR	Wed, Feb 1, 2012	41.32	43.27	40.74	43.00
4827	NYSE	MTR	Tue, Jan 31, 2012	41.50	42.00	41.00	41.48
4826	NYSE	MTR	Mon, Jan 30, 2012	41.45	41.50	40.75	41.34
4825	NYSE	MTR	Fri, Jan 27, 2012	40.95	41.30	40.30	41.10
4824	NYSE	MTR	Thu, Jan 26, 2012	40.00	40.99	39.47	40.50
4823	NYSE	MTR	Wed, Jan 25, 2012	38.40	41.30	37.76	39.45
4822	NYSE	MTR	Tue, Jan 24, 2012	37.30	38.55	37.05	37.75
4821	NYSE	MTR	Mon, Jan 23, 2012	36.71	37.36	36.71	37.00
4820	NYSE	MTR	Fri, Jan 20, 2012	37.65	37.75	36.46	36.99
4819	NYSE	MTR	Thu, Jan 19, 2012	39.32	39.63	38.01	38.01
4818	NYSE	MTR	Wed, Jan 18, 2012	39.28	40.56	39.26	39.95
4817	NYSE	MTR	Tue, Jan 17, 2012	39.70	39.90	39.25	39.28
4816	NYSE	MTR	Fri, Jan 13, 2012	39.36	39.97	39.31	39.95
4815	NYSE	MTR	Thu, Jan 12, 2012	39.31	39.75	39.31	39.75
4814	NYSE	MTR	Wed, Jan 11, 2012	39.85	40.07	39.41	39.57
4813	NYSE	MTR	Tue, Jan 10, 2012	39.81	40.44	39.51	40.06
4812	NYSE	MTR	Mon, Jan 9, 2012	39.95	40.50	39.65	39.65
4811	NYSE	MTR	Fri, Jan 6, 2012	40.24	41.21	39.92	39.94
4810	NYSE	MTR	Thu, Jan 5, 2012	40.00	40.12	39.75	39.95
4809	NYSE	MTR	Wed, Jan 4, 2012	40.40	41.20	40.00	40.00
4808	NYSE	MTR	Tue, Jan 3, 2012	40.03	40.68	40.00	40.26
4807	NYSE	MTR	Fri, Dec 30, 2011	40.00	40.50	39.92	40.03
4806	NYSE	MTR	Thu, Dec 29, 2011	40.90	40.99	40.00	40.00
4805	NYSE	MTR	Wed, Dec 28, 2011	41.39	41.39	40.48	40.50
4804	NYSE	MTR	Tue, Dec 27, 2011	41.40	41.72	41.09	41.44
4803	NYSE	MTR	Fri, Dec 23, 2011	41.10	41.60	41.10	41.60
4802	NYSE	MTR	Thu, Dec 22, 2011	40.96	41.55	40.60	41.49
4801	NYSE	MTR	Wed, Dec 21, 2011	41.00	41.39	40.50	40.87
4800	NYSE	MTR	Tue, Dec 20, 2011	40.55	41.00	40.50	40.50
4799	NYSE	MTR	Mon, Dec 19, 2011	40.88	41.00	40.45	40.75
4798	NYSE	MTR	Fri, Dec 16, 2011	42.41	42.41	41.36	41.36
4797	NYSE	MTR	Thu, Dec 15, 2011	42.00	42.89	41.72	41.98
4796	NYSE	MTR	Wed, Dec 14, 2011	43.02	43.50	42.00	42.00
4795	NYSE	MTR	Tue, Dec 13, 2011	43.22	43.65	43.00	43.00
4794	NYSE	MTR	Mon, Dec 12, 2011	43.20	43.21	43.20	43.21
4793	NYSE	MTR	Fri, Dec 9, 2011	42.72	44.79	42.72	43.25
4792	NYSE	MTR	Thu, Dec 8, 2011	42.72	43.00	42.72	42.72
4791	NYSE	MTR	Wed, Dec 7, 2011	43.01	43.40	42.73	42.73
4790	NYSE	MTR	Tue, Dec 6, 2011	43.40	43.85	43.01	43.25
4789	NYSE	MTR	Mon, Dec 5, 2011	44.07	44.07	43.49	43.72
4788	NYSE	MTR	Fri, Dec 2, 2011	43.77	44.25	43.12	44.15
4787	NYSE	MTR	Thu, Dec 1, 2011	43.11	43.74	43.11	43.25
4786	NYSE	MTR	Wed, Nov 30, 2011	44.60	44.78	43.45	43.50
4785	NYSE	MTR	Tue, Nov 29, 2011	44.75	44.75	44.10	44.10
4784	NYSE	MTR	Mon, Nov 28, 2011	44.90	45.00	44.33	44.98
4783	NYSE	MTR	Fri, Nov 25, 2011	44.83	45.00	44.82	44.86
4782	NYSE	MTR	Wed, Nov 23, 2011	44.00	45.00	44.00	44.64
4781	NYSE	MTR	Tue, Nov 22, 2011	43.96	44.00	43.69	44.00
4780	NYSE	MTR	Mon, Nov 21, 2011	43.70	43.95	43.26	43.95
4779	NYSE	MTR	Fri, Nov 18, 2011	43.67	44.00	43.67	43.97
4778	NYSE	MTR	Thu, Nov 17, 2011	43.55	43.66	43.10	43.51
4777	NYSE	MTR	Wed, Nov 16, 2011	43.65	43.65	43.12	43.50
4776	NYSE	MTR	Tue, Nov 15, 2011	43.62	43.65	43.17	43.31
4775	NYSE	MTR	Mon, Nov 14, 2011	43.70	43.99	43.27	43.40
4774	NYSE	MTR	Fri, Nov 11, 2011	43.20	43.80	43.02	43.50
4773	NYSE	MTR	Thu, Nov 10, 2011	43.50	43.50	42.88	43.33
4772	NYSE	MTR	Wed, Nov 9, 2011	43.74	44.00	43.55	44.00
4771	NYSE	MTR	Tue, Nov 8, 2011	44.35	44.62	43.79	43.79
4770	NYSE	MTR	Mon, Nov 7, 2011	44.90	44.90	43.67	44.75
4769	NYSE	MTR	Fri, Nov 4, 2011	44.00	44.52	43.48	44.38
4768	NYSE	MTR	Thu, Nov 3, 2011	43.99	44.00	43.45	43.93
4767	NYSE	MTR	Wed, Nov 2, 2011	43.30	43.30	43.29	43.29
4766	NYSE	MTR	Tue, Nov 1, 2011	44.78	44.78	43.00	43.65
4765	NYSE	MTR	Mon, Oct 31, 2011	45.00	45.00	43.75	44.36
4764	NYSE	MTR	Fri, Oct 28, 2011	43.42	45.00	43.42	45.00
4763	NYSE	MTR	Thu, Oct 27, 2011	43.90	43.95	42.63	43.88
4762	NYSE	MTR	Wed, Oct 26, 2011	42.05	44.12	42.05	43.96
4761	NYSE	MTR	Tue, Oct 25, 2011	41.36	42.44	41.36	42.00
4760	NYSE	MTR	Mon, Oct 24, 2011	42.24	42.95	42.24	42.80
4759	NYSE	MTR	Fri, Oct 21, 2011	41.60	42.87	41.60	42.87
4758	NYSE	MTR	Thu, Oct 20, 2011	41.80	42.30	41.42	42.25
4757	NYSE	MTR	Wed, Oct 19, 2011	42.28	42.68	42.16	42.40
4756	NYSE	MTR	Tue, Oct 18, 2011	42.00	42.30	42.00	42.29
4755	NYSE	MTR	Mon, Oct 17, 2011	41.89	42.38	41.75	41.87
4754	NYSE	MTR	Fri, Oct 14, 2011	43.57	43.57	42.58	42.60
4753	NYSE	MTR	Thu, Oct 13, 2011	43.00	43.00	43.00	43.00
4752	NYSE	MTR	Wed, Oct 12, 2011	42.82	43.00	42.82	42.90
4751	NYSE	MTR	Tue, Oct 11, 2011	43.00	43.37	42.95	42.95
4750	NYSE	MTR	Mon, Oct 10, 2011	43.10	44.00	41.69	43.37
4749	NYSE	MTR	Fri, Oct 7, 2011	42.25	43.25	42.20	43.00
4748	NYSE	MTR	Thu, Oct 6, 2011	41.68	43.50	41.68	42.66
4747	NYSE	MTR	Wed, Oct 5, 2011	40.90	43.11	39.25	40.72
4746	NYSE	MTR	Tue, Oct 4, 2011	41.87	41.87	38.99	40.75
4745	NYSE	MTR	Mon, Oct 3, 2011	43.70	43.70	42.35	42.35
4744	NYSE	MTR	Fri, Sep 30, 2011	44.03	44.03	44.00	44.00
4743	NYSE	MTR	Thu, Sep 29, 2011	45.62	45.62	44.00	44.03
4742	NYSE	MTR	Wed, Sep 28, 2011	45.50	46.25	44.00	45.42
4741	NYSE	MTR	Tue, Sep 27, 2011	44.36	46.25	44.00	45.45
4740	NYSE	MTR	Mon, Sep 26, 2011	44.65	44.90	44.65	44.65
4739	NYSE	MTR	Fri, Sep 23, 2011	43.70	45.00	43.21	45.00
4738	NYSE	MTR	Thu, Sep 22, 2011	43.50	44.95	42.43	44.50
4737	NYSE	MTR	Wed, Sep 21, 2011	44.90	45.00	44.50	44.90
4736	NYSE	MTR	Tue, Sep 20, 2011	44.10	44.38	44.00	44.10
4735	NYSE	MTR	Mon, Sep 19, 2011	44.51	44.54	44.00	44.21
4734	NYSE	MTR	Fri, Sep 16, 2011	44.69	45.36	43.89	45.36
4733	NYSE	MTR	Thu, Sep 15, 2011	45.21	45.90	44.42	45.46
4732	NYSE	MTR	Wed, Sep 14, 2011	44.90	45.50	44.25	44.52
4731	NYSE	MTR	Tue, Sep 13, 2011	43.68	44.95	43.68	44.95
4730	NYSE	MTR	Mon, Sep 12, 2011	44.00	44.77	43.08	43.20
4729	NYSE	MTR	Fri, Sep 9, 2011	44.85	45.00	43.08	43.08
4728	NYSE	MTR	Thu, Sep 8, 2011	43.77	44.91	43.76	44.69
4727	NYSE	MTR	Wed, Sep 7, 2011	45.38	45.38	43.74	43.76
4726	NYSE	MTR	Tue, Sep 6, 2011	45.51	45.51	44.31	45.32
4725	NYSE	MTR	Fri, Sep 2, 2011	44.64	45.25	44.40	45.25
4724	NYSE	MTR	Thu, Sep 1, 2011	45.28	45.28	44.06	44.20
4723	NYSE	MTR	Wed, Aug 31, 2011	44.70	45.68	44.70	44.70
4722	NYSE	MTR	Tue, Aug 30, 2011	46.42	46.42	44.59	45.15
4721	NYSE	MTR	Mon, Aug 29, 2011	45.53	46.75	45.53	46.00
4720	NYSE	MTR	Fri, Aug 26, 2011	45.20	46.75	44.64	46.47
4719	NYSE	MTR	Thu, Aug 25, 2011	44.89	45.99	44.50	45.97
4718	NYSE	MTR	Wed, Aug 24, 2011	43.98	44.00	43.40	43.44
4717	NYSE	MTR	Tue, Aug 23, 2011	43.11	43.50	41.26	43.50
4716	NYSE	MTR	Mon, Aug 22, 2011	43.30	43.75	41.18	43.65
4715	NYSE	MTR	Fri, Aug 19, 2011	44.25	44.25	42.81	43.30
4714	NYSE	MTR	Thu, Aug 18, 2011	43.67	44.60	43.00	44.60
4713	NYSE	MTR	Wed, Aug 17, 2011	44.59	45.19	44.09	44.09
4712	NYSE	MTR	Tue, Aug 16, 2011	45.05	45.42	43.74	43.89
4711	NYSE	MTR	Mon, Aug 15, 2011	47.20	47.31	45.01	46.38
4710	NYSE	MTR	Fri, Aug 12, 2011	47.50	48.00	46.80	47.40
4709	NYSE	MTR	Thu, Aug 11, 2011	45.55	47.87	45.35	47.43
4708	NYSE	MTR	Wed, Aug 10, 2011	40.80	43.00	40.80	42.71
4707	NYSE	MTR	Tue, Aug 9, 2011	39.91	42.60	39.69	42.00
4706	NYSE	MTR	Mon, Aug 8, 2011	42.32	42.32	40.00	40.00
4705	NYSE	MTR	Fri, Aug 5, 2011	46.00	46.87	44.16	44.72
4704	NYSE	MTR	Thu, Aug 4, 2011	47.60	47.99	46.00	46.00
4703	NYSE	MTR	Wed, Aug 3, 2011	46.94	47.54	46.50	47.00
4702	NYSE	MTR	Tue, Aug 2, 2011	46.70	47.81	46.15	46.16
4701	NYSE	MTR	Mon, Aug 1, 2011	46.30	46.55	45.88	46.46
4700	NYSE	MTR	Fri, Jul 29, 2011	47.55	47.55	45.95	46.51
4699	NYSE	MTR	Thu, Jul 28, 2011	48.08	48.35	46.74	47.12
4698	NYSE	MTR	Wed, Jul 27, 2011	48.96	49.31	48.57	48.99
4697	NYSE	MTR	Tue, Jul 26, 2011	48.94	49.50	48.11	49.40
4696	NYSE	MTR	Mon, Jul 25, 2011	48.30	49.00	48.30	48.48
4695	NYSE	MTR	Fri, Jul 22, 2011	47.34	48.50	47.34	48.50
4694	NYSE	MTR	Thu, Jul 21, 2011	47.15	47.50	46.75	47.27
4693	NYSE	MTR	Wed, Jul 20, 2011	47.86	47.86	47.25	47.30
4692	NYSE	MTR	Tue, Jul 19, 2011	47.25	48.00	46.82	47.71
4691	NYSE	MTR	Mon, Jul 18, 2011	46.38	46.99	46.00	46.85
4690	NYSE	MTR	Fri, Jul 15, 2011	45.90	46.40	45.90	46.40
4689	NYSE	MTR	Thu, Jul 14, 2011	46.03	46.40	45.90	45.90
4688	NYSE	MTR	Wed, Jul 13, 2011	45.99	46.59	45.99	46.00
4687	NYSE	MTR	Tue, Jul 12, 2011	46.00	46.59	46.00	46.48
4686	NYSE	MTR	Mon, Jul 11, 2011	47.00	47.00	46.11	46.60
4685	NYSE	MTR	Fri, Jul 8, 2011	45.45	47.00	45.45	46.64
4684	NYSE	MTR	Thu, Jul 7, 2011	44.95	45.60	44.75	45.38
4683	NYSE	MTR	Wed, Jul 6, 2011	44.02	44.45	43.12	44.44
4682	NYSE	MTR	Tue, Jul 5, 2011	45.12	45.12	43.41	44.80
4681	NYSE	MTR	Fri, Jul 1, 2011	45.24	45.24	44.38	44.85
4680	NYSE	MTR	Thu, Jun 30, 2011	43.90	45.00	43.90	45.00
4679	NYSE	MTR	Wed, Jun 29, 2011	43.03	43.92	43.03	43.90
4678	NYSE	MTR	Tue, Jun 28, 2011	43.32	43.90	43.16	43.16
4677	NYSE	MTR	Mon, Jun 27, 2011	43.04	44.00	43.04	43.91
4676	NYSE	MTR	Fri, Jun 24, 2011	43.00	43.60	42.48	42.48
4675	NYSE	MTR	Thu, Jun 23, 2011	43.25	43.72	43.00	43.50
4674	NYSE	MTR	Wed, Jun 22, 2011	42.99	43.54	42.42	43.54
4673	NYSE	MTR	Tue, Jun 21, 2011	42.58	42.80	42.08	42.41
4672	NYSE	MTR	Mon, Jun 20, 2011	41.25	41.79	41.00	41.79
4671	NYSE	MTR	Fri, Jun 17, 2011	41.64	41.80	40.01	40.01
4670	NYSE	MTR	Thu, Jun 16, 2011	42.02	42.50	42.01	42.01
4669	NYSE	MTR	Wed, Jun 15, 2011	42.50	43.00	42.00	42.04
4668	NYSE	MTR	Tue, Jun 14, 2011	43.00	43.40	42.49	42.49
4667	NYSE	MTR	Mon, Jun 13, 2011	43.22	43.50	43.00	43.00
4666	NYSE	MTR	Fri, Jun 10, 2011	43.19	43.94	43.19	43.80
4665	NYSE	MTR	Thu, Jun 9, 2011	43.58	43.99	42.39	43.94
4664	NYSE	MTR	Wed, Jun 8, 2011	43.22	43.82	42.70	43.22
4663	NYSE	MTR	Tue, Jun 7, 2011	43.75	44.41	43.00	43.57
4662	NYSE	MTR	Mon, Jun 6, 2011	44.05	44.05	43.01	43.53
4661	NYSE	MTR	Fri, Jun 3, 2011	45.39	45.50	44.87	45.00
4660	NYSE	MTR	Thu, Jun 2, 2011	44.80	45.25	44.10	45.25
4659	NYSE	MTR	Wed, Jun 1, 2011	44.55	45.29	44.40	45.25
4658	NYSE	MTR	Tue, May 31, 2011	43.56	44.98	43.56	44.50
4657	NYSE	MTR	Fri, May 27, 2011	41.19	44.94	40.50	44.00
4656	NYSE	MTR	Thu, May 26, 2011	40.00	41.32	39.70	41.11
4655	NYSE	MTR	Wed, May 25, 2011	42.13	42.13	40.31	40.60
4654	NYSE	MTR	Tue, May 24, 2011	44.00	44.52	42.50	42.50
4653	NYSE	MTR	Mon, May 23, 2011	44.50	44.70	44.01	44.70
4652	NYSE	MTR	Fri, May 20, 2011	45.50	45.50	44.55	44.55
4651	NYSE	MTR	Thu, May 19, 2011	45.50	45.50	45.10	45.50
4650	NYSE	MTR	Wed, May 18, 2011	45.97	45.97	45.18	45.31
4649	NYSE	MTR	Tue, May 17, 2011	46.25	46.64	44.71	44.85
4648	NYSE	MTR	Mon, May 16, 2011	46.25	47.49	45.75	46.19
4647	NYSE	MTR	Fri, May 13, 2011	45.62	46.23	45.62	46.23
4646	NYSE	MTR	Thu, May 12, 2011	45.52	45.52	45.00	45.26
4645	NYSE	MTR	Wed, May 11, 2011	45.60	45.66	45.08	45.52
4644	NYSE	MTR	Tue, May 10, 2011	45.24	45.79	44.51	45.65
4643	NYSE	MTR	Mon, May 9, 2011	45.15	45.15	44.32	45.00
4642	NYSE	MTR	Fri, May 6, 2011	45.70	46.24	44.55	45.00
4641	NYSE	MTR	Thu, May 5, 2011	48.00	48.01	45.12	45.52
4640	NYSE	MTR	Wed, May 4, 2011	48.48	48.48	48.01	48.45
4639	NYSE	MTR	Tue, May 3, 2011	48.48	48.88	48.48	48.48
4638	NYSE	MTR	Mon, May 2, 2011	49.40	49.40	48.49	48.49
4637	NYSE	MTR	Fri, Apr 29, 2011	49.60	49.64	49.21	49.40
4636	NYSE	MTR	Thu, Apr 28, 2011	48.75	49.55	48.75	49.10
4635	NYSE	MTR	Wed, Apr 27, 2011	49.55	49.60	48.57	49.10
4634	NYSE	MTR	Tue, Apr 26, 2011	49.02	49.55	48.76	49.55
4633	NYSE	MTR	Mon, Apr 25, 2011	49.25	49.25	48.81	49.00
4632	NYSE	MTR	Thu, Apr 21, 2011	49.09	49.09	48.70	48.73
4631	NYSE	MTR	Wed, Apr 20, 2011	49.25	49.25	48.50	49.05
4630	NYSE	MTR	Tue, Apr 19, 2011	48.50	49.75	47.93	49.09
4629	NYSE	MTR	Mon, Apr 18, 2011	48.40	49.00	48.40	48.69
4628	NYSE	MTR	Fri, Apr 15, 2011	48.85	49.35	48.80	49.20
4627	NYSE	MTR	Thu, Apr 14, 2011	48.64	49.50	48.00	49.25
4626	NYSE	MTR	Wed, Apr 13, 2011	48.28	48.66	47.78	48.45
4625	NYSE	MTR	Tue, Apr 12, 2011	48.47	48.47	47.50	47.67
4624	NYSE	MTR	Mon, Apr 11, 2011	48.50	48.51	47.80	48.49
4623	NYSE	MTR	Fri, Apr 8, 2011	49.20	49.20	48.60	48.88
4622	NYSE	MTR	Thu, Apr 7, 2011	49.58	49.63	49.00	49.20
4621	NYSE	MTR	Wed, Apr 6, 2011	48.87	49.62	48.87	49.20
4620	NYSE	MTR	Tue, Apr 5, 2011	48.76	49.44	48.76	48.86
4619	NYSE	MTR	Mon, Apr 4, 2011	48.86	49.51	48.85	48.86
4618	NYSE	MTR	Fri, Apr 1, 2011	49.90	49.90	49.00	49.07
4617	NYSE	MTR	Thu, Mar 31, 2011	49.00	49.65	49.00	49.60
4616	NYSE	MTR	Wed, Mar 30, 2011	49.62	49.90	48.78	49.45
4615	NYSE	MTR	Tue, Mar 29, 2011	49.65	49.65	48.96	49.65
4614	NYSE	MTR	Mon, Mar 28, 2011	49.21	50.03	48.05	49.64
4613	NYSE	MTR	Fri, Mar 25, 2011	49.03	49.92	48.75	49.75
4612	NYSE	MTR	Thu, Mar 24, 2011	48.92	49.03	48.76	48.98
4611	NYSE	MTR	Wed, Mar 23, 2011	48.87	48.89	48.04	48.64
4610	NYSE	MTR	Tue, Mar 22, 2011	48.00	48.50	48.00	48.50
4609	NYSE	MTR	Mon, Mar 21, 2011	47.37	48.00	46.56	48.00
4608	NYSE	MTR	Fri, Mar 18, 2011	47.35	47.37	47.35	47.36
4607	NYSE	MTR	Thu, Mar 17, 2011	47.84	48.08	46.65	46.65
4606	NYSE	MTR	Wed, Mar 16, 2011	47.33	47.74	47.00	47.33
4605	NYSE	MTR	Tue, Mar 15, 2011	46.01	47.18	46.00	47.18
4604	NYSE	MTR	Mon, Mar 14, 2011	46.15	46.49	46.00	46.00
4603	NYSE	MTR	Fri, Mar 11, 2011	46.05	47.00	46.05	46.80
4602	NYSE	MTR	Thu, Mar 10, 2011	46.67	47.11	46.50	46.70
4601	NYSE	MTR	Wed, Mar 9, 2011	47.10	47.56	47.00	47.51
4600	NYSE	MTR	Tue, Mar 8, 2011	48.38	48.38	45.91	47.06
4599	NYSE	MTR	Mon, Mar 7, 2011	47.00	47.50	47.00	47.50
4598	NYSE	MTR	Fri, Mar 4, 2011	46.50	46.94	46.18	46.58
4597	NYSE	MTR	Thu, Mar 3, 2011	46.09	46.65	46.07	46.11
4596	NYSE	MTR	Wed, Mar 2, 2011	46.40	46.93	46.05	46.05
4595	NYSE	MTR	Tue, Mar 1, 2011	46.99	46.99	46.44	46.51
4594	NYSE	MTR	Mon, Feb 28, 2011	47.12	47.12	46.66	46.73
4593	NYSE	MTR	Fri, Feb 25, 2011	47.06	48.00	46.10	46.54
4592	NYSE	MTR	Thu, Feb 24, 2011	48.47	48.50	46.20	47.08
4591	NYSE	MTR	Wed, Feb 23, 2011	47.11	48.47	46.46	48.47
4590	NYSE	MTR	Tue, Feb 22, 2011	46.35	47.28	46.10	47.11
4589	NYSE	MTR	Fri, Feb 18, 2011	46.00	46.15	46.00	46.07
4588	NYSE	MTR	Thu, Feb 17, 2011	46.10	46.30	46.01	46.07
4587	NYSE	MTR	Wed, Feb 16, 2011	49.42	49.42	46.60	46.60
4586	NYSE	MTR	Tue, Feb 15, 2011	46.99	47.86	46.36	47.86
4585	NYSE	MTR	Mon, Feb 14, 2011	47.50	47.50	46.00	46.50
4584	NYSE	MTR	Fri, Feb 11, 2011	47.17	47.50	47.10	47.30
4583	NYSE	MTR	Thu, Feb 10, 2011	47.25	47.50	47.20	47.24
4582	NYSE	MTR	Wed, Feb 9, 2011	47.11	47.70	47.11	47.31
4581	NYSE	MTR	Tue, Feb 8, 2011	47.26	47.35	47.25	47.27
4580	NYSE	MTR	Mon, Feb 7, 2011	47.70	47.70	47.28	47.40
4579	NYSE	MTR	Fri, Feb 4, 2011	47.69	47.75	47.26	47.74
4578	NYSE	MTR	Thu, Feb 3, 2011	47.50	47.65	47.00	47.65
4577	NYSE	MTR	Wed, Feb 2, 2011	48.22	48.55	47.51	47.77
4576	NYSE	MTR	Tue, Feb 1, 2011	50.25	50.25	48.69	49.22
4575	NYSE	MTR	Mon, Jan 31, 2011	49.94	50.24	49.40	49.60
4574	NYSE	MTR	Fri, Jan 28, 2011	47.77	49.68	47.77	48.50
4573	NYSE	MTR	Thu, Jan 27, 2011	47.80	48.15	47.77	47.77
4572	NYSE	MTR	Wed, Jan 26, 2011	47.53	47.76	47.10	47.48
4571	NYSE	MTR	Tue, Jan 25, 2011	49.60	49.60	47.50	47.51
4570	NYSE	MTR	Mon, Jan 24, 2011	50.40	50.40	49.35	49.50
4569	NYSE	MTR	Fri, Jan 21, 2011	48.88	50.15	46.50	50.14
4568	NYSE	MTR	Thu, Jan 20, 2011	48.10	48.75	47.00	48.55
4567	NYSE	MTR	Wed, Jan 19, 2011	49.04	49.04	48.10	48.26
4566	NYSE	MTR	Tue, Jan 18, 2011	49.50	49.50	48.20	48.55
4565	NYSE	MTR	Fri, Jan 14, 2011	49.50	49.84	49.30	49.36
4564	NYSE	MTR	Thu, Jan 13, 2011	49.61	49.75	49.00	49.00
4563	NYSE	MTR	Wed, Jan 12, 2011	50.19	50.25	49.35	50.04
4562	NYSE	MTR	Tue, Jan 11, 2011	49.97	50.02	49.97	50.00
4561	NYSE	MTR	Mon, Jan 10, 2011	49.90	49.97	49.46	49.95
4560	NYSE	MTR	Fri, Jan 7, 2011	49.04	49.50	48.16	49.50
4559	NYSE	MTR	Thu, Jan 6, 2011	48.97	49.54	48.00	49.08
4558	NYSE	MTR	Wed, Jan 5, 2011	49.30	49.30	47.99	48.99
4557	NYSE	MTR	Tue, Jan 4, 2011	50.52	50.52	48.98	49.35
4556	NYSE	MTR	Mon, Jan 3, 2011	49.50	50.55	49.26	49.90
4555	NYSE	MTR	Fri, Dec 31, 2010	49.62	50.50	49.25	49.26
4554	NYSE	MTR	Thu, Dec 30, 2010	48.74	50.22	48.70	49.39
4553	NYSE	MTR	Wed, Dec 29, 2010	47.80	49.75	47.80	49.36
4552	NYSE	MTR	Tue, Dec 28, 2010	47.25	47.81	47.20	47.46
4551	NYSE	MTR	Mon, Dec 27, 2010	47.69	48.15	47.16	47.20
4550	NYSE	MTR	Thu, Dec 23, 2010	47.73	47.73	47.13	47.62
4549	NYSE	MTR	Wed, Dec 22, 2010	47.50	47.57	47.10	47.26
4548	NYSE	MTR	Tue, Dec 21, 2010	47.00	48.38	47.00	47.97
4547	NYSE	MTR	Mon, Dec 20, 2010	49.43	49.90	46.50	46.93
4546	NYSE	MTR	Fri, Dec 17, 2010	49.04	49.23	49.00	49.00
4545	NYSE	MTR	Thu, Dec 16, 2010	49.70	50.15	49.10	49.10
4544	NYSE	MTR	Wed, Dec 15, 2010	50.51	50.74	49.90	49.90
4543	NYSE	MTR	Tue, Dec 14, 2010	50.25	50.51	50.20	50.51
4542	NYSE	MTR	Mon, Dec 13, 2010	50.25	50.48	50.18	50.48
4541	NYSE	MTR	Fri, Dec 10, 2010	50.01	50.50	50.00	50.26
4540	NYSE	MTR	Thu, Dec 9, 2010	49.27	50.22	49.26	50.00
4539	NYSE	MTR	Wed, Dec 8, 2010	49.14	50.23	49.14	49.75
4538	NYSE	MTR	Tue, Dec 7, 2010	49.10	49.75	49.07	49.23
4537	NYSE	MTR	Mon, Dec 6, 2010	49.85	50.00	49.10	49.10
4536	NYSE	MTR	Fri, Dec 3, 2010	49.21	50.00	49.21	49.50
4535	NYSE	MTR	Thu, Dec 2, 2010	50.25	50.50	49.33	49.50
4534	NYSE	MTR	Wed, Dec 1, 2010	49.25	50.00	49.25	50.00
4533	NYSE	MTR	Tue, Nov 30, 2010	50.00	50.00	49.02	49.02
4532	NYSE	MTR	Mon, Nov 29, 2010	49.85	50.00	49.38	50.00
4531	NYSE	MTR	Fri, Nov 26, 2010	49.40	49.98	49.00	49.98
4530	NYSE	MTR	Wed, Nov 24, 2010	50.05	50.70	50.00	50.00
4529	NYSE	MTR	Tue, Nov 23, 2010	51.20	51.20	49.70	50.69
4528	NYSE	MTR	Mon, Nov 22, 2010	50.28	50.60	49.63	49.71
4527	NYSE	MTR	Fri, Nov 19, 2010	50.23	50.34	49.67	50.08
4526	NYSE	MTR	Thu, Nov 18, 2010	49.83	51.00	49.28	50.43
4525	NYSE	MTR	Wed, Nov 17, 2010	49.40	50.19	48.62	49.08
4524	NYSE	MTR	Tue, Nov 16, 2010	50.00	50.00	48.52	49.00
4523	NYSE	MTR	Mon, Nov 15, 2010	49.44	50.09	49.39	49.92
4522	NYSE	MTR	Fri, Nov 12, 2010	49.78	50.54	49.07	49.65
4521	NYSE	MTR	Thu, Nov 11, 2010	49.59	50.42	49.59	50.42
4520	NYSE	MTR	Wed, Nov 10, 2010	50.99	51.00	50.10	50.55
4519	NYSE	MTR	Tue, Nov 9, 2010	50.40	51.00	50.05	50.05
4518	NYSE	MTR	Mon, Nov 8, 2010	49.81	50.46	49.20	50.20
4517	NYSE	MTR	Fri, Nov 5, 2010	49.48	49.50	49.00	49.49
4516	NYSE	MTR	Thu, Nov 4, 2010	49.00	49.50	48.26	49.00
4515	NYSE	MTR	Wed, Nov 3, 2010	47.66	48.31	47.18	48.00
4514	NYSE	MTR	Tue, Nov 2, 2010	46.25	47.12	46.25	46.40
4513	NYSE	MTR	Mon, Nov 1, 2010	46.74	46.74	46.20	46.25
4512	NYSE	MTR	Fri, Oct 29, 2010	46.15	46.75	46.15	46.75
4511	NYSE	MTR	Thu, Oct 28, 2010	46.50	46.72	46.07	46.15
4510	NYSE	MTR	Wed, Oct 27, 2010	47.30	47.75	46.00	46.09
4509	NYSE	MTR	Tue, Oct 26, 2010	47.12	47.77	47.00	47.17
4508	NYSE	MTR	Mon, Oct 25, 2010	48.00	48.05	47.50	47.50
4507	NYSE	MTR	Fri, Oct 22, 2010	47.95	48.28	47.95	48.26
4506	NYSE	MTR	Thu, Oct 21, 2010	47.70	47.95	47.70	47.95
4505	NYSE	MTR	Wed, Oct 20, 2010	47.50	47.70	47.40	47.70
4504	NYSE	MTR	Tue, Oct 19, 2010	47.75	47.75	47.50	47.75
4503	NYSE	MTR	Mon, Oct 18, 2010	48.10	48.40	47.69	47.75
4502	NYSE	MTR	Fri, Oct 15, 2010	48.05	48.25	47.41	48.01
4501	NYSE	MTR	Thu, Oct 14, 2010	47.25	47.50	46.70	47.40
4500	NYSE	MTR	Wed, Oct 13, 2010	46.40	47.00	46.40	46.80
4499	NYSE	MTR	Tue, Oct 12, 2010	46.43	46.70	46.17	46.70
4498	NYSE	MTR	Mon, Oct 11, 2010	46.20	46.61	46.05	46.15
4497	NYSE	MTR	Fri, Oct 8, 2010	46.32	46.64	46.05	46.20
4496	NYSE	MTR	Thu, Oct 7, 2010	46.55	46.55	46.06	46.10
4495	NYSE	MTR	Wed, Oct 6, 2010	46.00	46.70	45.87	46.12
4494	NYSE	MTR	Tue, Oct 5, 2010	46.15	46.15	45.80	45.90
4493	NYSE	MTR	Mon, Oct 4, 2010	46.45	46.45	46.00	46.03
4492	NYSE	MTR	Fri, Oct 1, 2010	46.50	46.50	46.44	46.45
4491	NYSE	MTR	Thu, Sep 30, 2010	46.50	46.52	46.00	46.25
4490	NYSE	MTR	Wed, Sep 29, 2010	46.25	46.75	46.00	46.55
4489	NYSE	MTR	Tue, Sep 28, 2010	46.14	46.32	46.00	46.25
4488	NYSE	MTR	Mon, Sep 27, 2010	46.00	46.18	46.00	46.10
4487	NYSE	MTR	Fri, Sep 24, 2010	45.85	46.28	45.75	46.00
4486	NYSE	MTR	Thu, Sep 23, 2010	45.50	46.00	45.00	46.00
4485	NYSE	MTR	Wed, Sep 22, 2010	46.00	46.00	45.80	45.90
4484	NYSE	MTR	Tue, Sep 21, 2010	46.20	46.27	45.69	46.01
4483	NYSE	MTR	Mon, Sep 20, 2010	46.00	46.25	45.89	46.10
4482	NYSE	MTR	Fri, Sep 17, 2010	46.00	46.20	45.70	45.99
4481	NYSE	MTR	Thu, Sep 16, 2010	45.52	45.99	45.52	45.99
4480	NYSE	MTR	Wed, Sep 15, 2010	44.55	45.72	44.55	45.25
4479	NYSE	MTR	Tue, Sep 14, 2010	43.95	44.50	43.82	44.48
4478	NYSE	MTR	Mon, Sep 13, 2010	43.50	43.75	43.50	43.56
4477	NYSE	MTR	Fri, Sep 10, 2010	43.43	43.76	43.01	43.50
4476	NYSE	MTR	Thu, Sep 9, 2010	43.96	44.00	43.37	43.70
4475	NYSE	MTR	Wed, Sep 8, 2010	43.50	43.70	43.02	43.66
4474	NYSE	MTR	Tue, Sep 7, 2010	43.49	43.50	43.00	43.50
4473	NYSE	MTR	Fri, Sep 3, 2010	43.43	43.51	43.02	43.50
4472	NYSE	MTR	Thu, Sep 2, 2010	43.28	43.87	43.00	43.40
4471	NYSE	MTR	Wed, Sep 1, 2010	43.25	44.11	43.00	43.56
4470	NYSE	MTR	Tue, Aug 31, 2010	43.47	44.23	40.81	43.40
4469	NYSE	MTR	Mon, Aug 30, 2010	43.50	44.00	42.71	42.75
4468	NYSE	MTR	Fri, Aug 27, 2010	42.72	43.96	42.72	43.94
4467	NYSE	MTR	Thu, Aug 26, 2010	43.81	43.95	43.50	43.50
4466	NYSE	MTR	Wed, Aug 25, 2010	44.93	45.20	43.75	44.11
4465	NYSE	MTR	Tue, Aug 24, 2010	45.00	45.50	44.90	45.35
4464	NYSE	MTR	Mon, Aug 23, 2010	45.50	45.99	45.08	45.16
4463	NYSE	MTR	Fri, Aug 20, 2010	45.85	45.85	45.05	45.05
4462	NYSE	MTR	Thu, Aug 19, 2010	45.70	45.87	45.14	45.87
4461	NYSE	MTR	Wed, Aug 18, 2010	45.60	45.93	44.64	45.93
4460	NYSE	MTR	Tue, Aug 17, 2010	45.53	45.99	44.75	45.60
4459	NYSE	MTR	Mon, Aug 16, 2010	45.25	45.52	44.75	45.52
4458	NYSE	MTR	Fri, Aug 13, 2010	45.00	45.45	44.05	45.15
4457	NYSE	MTR	Thu, Aug 12, 2010	46.32	46.32	42.52	45.40
4456	NYSE	MTR	Wed, Aug 11, 2010	46.40	46.40	46.00	46.06
4455	NYSE	MTR	Tue, Aug 10, 2010	45.75	46.50	45.32	46.50
4454	NYSE	MTR	Mon, Aug 9, 2010	46.72	47.11	46.00	46.88
4453	NYSE	MTR	Fri, Aug 6, 2010	46.71	47.25	46.27	46.90
4452	NYSE	MTR	Thu, Aug 5, 2010	46.49	46.49	46.49	46.49
4451	NYSE	MTR	Wed, Aug 4, 2010	46.49	46.99	45.71	46.30
4450	NYSE	MTR	Tue, Aug 3, 2010	46.41	47.00	45.51	46.00
4449	NYSE	MTR	Mon, Aug 2, 2010	46.44	47.00	45.13	46.80
4448	NYSE	MTR	Fri, Jul 30, 2010	45.89	45.95	44.95	45.95
4447	NYSE	MTR	Thu, Jul 29, 2010	45.50	45.85	45.19	45.85
4446	NYSE	MTR	Wed, Jul 28, 2010	45.60	45.60	45.00	45.27
4445	NYSE	MTR	Tue, Jul 27, 2010	45.78	45.80	45.17	45.80
4444	NYSE	MTR	Mon, Jul 26, 2010	44.85	45.80	44.85	45.78
4443	NYSE	MTR	Fri, Jul 23, 2010	44.85	45.74	44.85	45.25
4442	NYSE	MTR	Thu, Jul 22, 2010	45.80	45.90	44.75	44.90
4441	NYSE	MTR	Wed, Jul 21, 2010	45.66	45.66	45.00	45.00
4440	NYSE	MTR	Tue, Jul 20, 2010	44.50	45.80	44.16	45.63
4439	NYSE	MTR	Mon, Jul 19, 2010	44.95	45.90	44.55	44.55
4438	NYSE	MTR	Fri, Jul 16, 2010	45.10	45.90	44.96	44.96
4437	NYSE	MTR	Thu, Jul 15, 2010	45.50	45.75	45.00	45.00
4436	NYSE	MTR	Wed, Jul 14, 2010	45.85	45.85	45.35	45.85
4435	NYSE	MTR	Tue, Jul 13, 2010	45.25	45.50	45.25	45.35
4434	NYSE	MTR	Mon, Jul 12, 2010	44.52	45.04	43.70	45.04
4433	NYSE	MTR	Fri, Jul 9, 2010	43.60	45.24	43.60	45.20
4432	NYSE	MTR	Thu, Jul 8, 2010	43.40	44.49	43.40	43.81
4431	NYSE	MTR	Wed, Jul 7, 2010	44.10	44.10	43.40	43.86
4430	NYSE	MTR	Tue, Jul 6, 2010	45.07	45.07	43.25	43.85
4429	NYSE	MTR	Fri, Jul 2, 2010	44.00	44.50	43.54	44.40
4428	NYSE	MTR	Thu, Jul 1, 2010	45.19	45.20	43.40	43.99
4427	NYSE	MTR	Wed, Jun 30, 2010	45.99	46.86	45.18	45.90
4426	NYSE	MTR	Tue, Jun 29, 2010	47.20	47.40	46.45	46.45
4425	NYSE	MTR	Mon, Jun 28, 2010	47.48	47.62	46.78	47.44
4424	NYSE	MTR	Fri, Jun 25, 2010	47.70	47.70	47.15	47.25
4423	NYSE	MTR	Thu, Jun 24, 2010	47.24	47.25	47.16	47.25
4422	NYSE	MTR	Wed, Jun 23, 2010	47.46	47.46	46.90	47.17
4421	NYSE	MTR	Tue, Jun 22, 2010	47.43	47.75	46.77	47.00
4420	NYSE	MTR	Mon, Jun 21, 2010	47.43	47.43	46.91	47.00
4419	NYSE	MTR	Fri, Jun 18, 2010	47.00	47.00	46.82	46.96
4418	NYSE	MTR	Thu, Jun 17, 2010	47.01	47.01	46.80	47.00
4417	NYSE	MTR	Wed, Jun 16, 2010	46.75	47.00	46.65	47.00
4416	NYSE	MTR	Tue, Jun 15, 2010	47.01	47.65	46.72	47.00
4415	NYSE	MTR	Mon, Jun 14, 2010	47.00	47.25	46.60	46.65
4414	NYSE	MTR	Fri, Jun 11, 2010	45.84	47.00	45.84	46.99
4413	NYSE	MTR	Thu, Jun 10, 2010	48.23	48.23	45.88	46.50
4412	NYSE	MTR	Wed, Jun 9, 2010	46.65	46.65	45.49	46.24
4411	NYSE	MTR	Tue, Jun 8, 2010	46.60	46.75	46.04	46.20
4410	NYSE	MTR	Mon, Jun 7, 2010	46.20	46.75	45.80	46.53
4409	NYSE	MTR	Fri, Jun 4, 2010	45.30	47.00	45.30	46.00
4408	NYSE	MTR	Thu, Jun 3, 2010	45.11	45.89	45.11	45.89
4407	NYSE	MTR	Wed, Jun 2, 2010	45.09	45.52	44.75	45.00
4406	NYSE	MTR	Tue, Jun 1, 2010	46.18	46.18	45.46	45.46
4405	NYSE	MTR	Fri, May 28, 2010	45.50	46.47	45.24	46.18
4404	NYSE	MTR	Thu, May 27, 2010	46.75	46.85	46.01	46.50
4403	NYSE	MTR	Wed, May 26, 2010	45.31	47.00	45.31	45.50
4402	NYSE	MTR	Tue, May 25, 2010	44.65	46.50	44.48	45.58
4401	NYSE	MTR	Mon, May 24, 2010	45.25	46.73	45.25	46.73
4400	NYSE	MTR	Fri, May 21, 2010	41.99	43.99	41.60	43.49
4399	NYSE	MTR	Thu, May 20, 2010	43.15	43.39	42.00	42.00
4398	NYSE	MTR	Wed, May 19, 2010	45.00	45.48	42.70	43.99
4397	NYSE	MTR	Tue, May 18, 2010	49.85	49.85	45.30	45.62
4396	NYSE	MTR	Mon, May 17, 2010	52.18	52.18	48.51	49.80
4395	NYSE	MTR	Fri, May 14, 2010	51.11	54.00	51.11	52.20
4394	NYSE	MTR	Thu, May 13, 2010	49.00	52.00	49.00	52.00
4393	NYSE	MTR	Wed, May 12, 2010	47.62	49.40	47.00	49.40
4392	NYSE	MTR	Tue, May 11, 2010	47.20	47.80	47.05	47.77
4391	NYSE	MTR	Mon, May 10, 2010	45.25	47.45	44.80	46.54
4390	NYSE	MTR	Fri, May 7, 2010	45.08	45.08	43.51	44.21
4389	NYSE	MTR	Thu, May 6, 2010	48.40	48.50	41.86	43.35
4388	NYSE	MTR	Wed, May 5, 2010	47.94	48.94	47.65	48.40
4387	NYSE	MTR	Tue, May 4, 2010	48.03	49.05	47.55	48.42
4386	NYSE	MTR	Mon, May 3, 2010	47.30	49.50	47.04	48.20
4385	NYSE	MTR	Fri, Apr 30, 2010	47.55	47.60	47.24	47.24
4384	NYSE	MTR	Thu, Apr 29, 2010	47.69	47.99	47.37	47.50
4383	NYSE	MTR	Wed, Apr 28, 2010	47.41	47.41	46.20	47.04
4382	NYSE	MTR	Tue, Apr 27, 2010	47.55	48.00	46.00	47.40
4381	NYSE	MTR	Mon, Apr 26, 2010	47.20	47.50	46.79	47.30
4380	NYSE	MTR	Fri, Apr 23, 2010	45.42	47.18	45.39	47.02
4379	NYSE	MTR	Thu, Apr 22, 2010	44.71	46.50	43.85	45.90
4378	NYSE	MTR	Wed, Apr 21, 2010	43.71	45.10	43.12	44.77
4377	NYSE	MTR	Tue, Apr 20, 2010	43.00	43.75	42.55	43.50
4376	NYSE	MTR	Mon, Apr 19, 2010	42.51	43.00	42.25	43.00
4375	NYSE	MTR	Fri, Apr 16, 2010	43.39	43.40	42.25	42.84
4374	NYSE	MTR	Thu, Apr 15, 2010	43.70	44.25	43.60	43.60
4373	NYSE	MTR	Wed, Apr 14, 2010	43.92	44.25	43.50	43.50
4372	NYSE	MTR	Tue, Apr 13, 2010	43.95	44.04	42.26	43.40
4371	NYSE	MTR	Mon, Apr 12, 2010	44.00	44.04	43.75	43.90
4370	NYSE	MTR	Fri, Apr 9, 2010	42.96	43.50	42.96	43.50
4369	NYSE	MTR	Thu, Apr 8, 2010	42.79	43.30	42.31	43.30
4368	NYSE	MTR	Wed, Apr 7, 2010	43.03	43.15	42.70	42.82
4367	NYSE	MTR	Tue, Apr 6, 2010	43.00	43.03	42.25	43.00
4366	NYSE	MTR	Mon, Apr 5, 2010	42.31	43.00	41.80	42.84
4365	NYSE	MTR	Thu, Apr 1, 2010	40.96	42.49	40.90	42.11
4364	NYSE	MTR	Wed, Mar 31, 2010	42.36	43.13	41.55	41.55
4363	NYSE	MTR	Tue, Mar 30, 2010	42.28	42.37	41.26	41.26
4362	NYSE	MTR	Mon, Mar 29, 2010	42.01	42.50	41.02	41.96
4361	NYSE	MTR	Fri, Mar 26, 2010	42.49	42.50	42.03	42.48
4360	NYSE	MTR	Thu, Mar 25, 2010	42.04	42.40	41.90	41.93
4359	NYSE	MTR	Wed, Mar 24, 2010	41.24	42.01	41.24	42.01
4358	NYSE	MTR	Tue, Mar 23, 2010	39.00	41.00	38.91	41.00
4357	NYSE	MTR	Mon, Mar 22, 2010	36.81	39.03	36.81	39.00
4356	NYSE	MTR	Fri, Mar 19, 2010	39.50	40.41	36.51	37.80
4355	NYSE	MTR	Thu, Mar 18, 2010	40.76	40.99	39.23	39.46
4354	NYSE	MTR	Wed, Mar 17, 2010	42.34	42.34	40.45	40.56
4353	NYSE	MTR	Tue, Mar 16, 2010	42.50	42.50	42.10	42.40
4352	NYSE	MTR	Mon, Mar 15, 2010	42.30	42.69	42.05	42.48
4351	NYSE	MTR	Fri, Mar 12, 2010	42.65	42.70	42.15	42.38
4350	NYSE	MTR	Thu, Mar 11, 2010	42.34	42.73	42.25	42.65
4349	NYSE	MTR	Wed, Mar 10, 2010	42.48	42.73	42.06	42.73
4348	NYSE	MTR	Tue, Mar 9, 2010	42.40	42.48	42.00	42.47
4347	NYSE	MTR	Mon, Mar 8, 2010	41.50	42.46	41.50	42.16
4346	NYSE	MTR	Fri, Mar 5, 2010	42.23	42.23	41.64	41.70
4345	NYSE	MTR	Thu, Mar 4, 2010	41.95	42.50	41.81	41.81
4344	NYSE	MTR	Wed, Mar 3, 2010	41.84	42.48	41.84	42.17
4343	NYSE	MTR	Tue, Mar 2, 2010	42.50	42.50	41.81	42.42
4342	NYSE	MTR	Mon, Mar 1, 2010	42.50	42.50	42.00	42.40
4341	NYSE	MTR	Fri, Feb 26, 2010	41.97	42.50	41.59	42.36
4340	NYSE	MTR	Thu, Feb 25, 2010	42.79	42.79	41.84	42.27
4339	NYSE	MTR	Wed, Feb 24, 2010	42.60	42.80	42.01	42.79
4338	NYSE	MTR	Tue, Feb 23, 2010	41.76	42.80	41.51	41.51
4337	NYSE	MTR	Mon, Feb 22, 2010	42.41	42.41	41.58	42.19
4336	NYSE	MTR	Fri, Feb 19, 2010	41.97	41.97	41.35	41.62
4335	NYSE	MTR	Thu, Feb 18, 2010	42.15	42.15	41.19	41.57
4334	NYSE	MTR	Wed, Feb 17, 2010	41.00	42.00	40.88	41.96
4333	NYSE	MTR	Tue, Feb 16, 2010	41.22	42.00	41.17	41.30
4332	NYSE	MTR	Fri, Feb 12, 2010	39.66	40.70	39.26	40.55
4331	NYSE	MTR	Thu, Feb 11, 2010	38.55	39.50	38.09	39.48
4330	NYSE	MTR	Wed, Feb 10, 2010	38.73	39.59	38.51	38.80
4329	NYSE	MTR	Tue, Feb 9, 2010	38.50	39.80	38.50	38.73
4328	NYSE	MTR	Mon, Feb 8, 2010	38.66	38.90	37.90	38.35
4327	NYSE	MTR	Fri, Feb 5, 2010	39.61	39.61	38.85	38.85
4326	NYSE	MTR	Thu, Feb 4, 2010	39.68	40.00	39.03	39.99
4325	NYSE	MTR	Wed, Feb 3, 2010	38.90	40.55	38.90	40.00
4324	NYSE	MTR	Tue, Feb 2, 2010	38.98	39.38	38.52	38.96
4323	NYSE	MTR	Mon, Feb 1, 2010	39.16	39.36	38.14	39.05
4322	NYSE	MTR	Fri, Jan 29, 2010	38.77	38.78	38.26	38.62
4321	NYSE	MTR	Thu, Jan 28, 2010	38.34	39.10	38.20	38.20
4320	NYSE	MTR	Wed, Jan 27, 2010	38.61	39.62	38.38	38.38
4319	NYSE	MTR	Tue, Jan 26, 2010	38.45	39.20	38.45	39.03
4318	NYSE	MTR	Mon, Jan 25, 2010	38.75	38.77	38.41	38.41
4317	NYSE	MTR	Fri, Jan 22, 2010	40.35	40.35	37.75	38.72
4316	NYSE	MTR	Thu, Jan 21, 2010	40.00	40.63	39.25	40.47
4315	NYSE	MTR	Wed, Jan 20, 2010	40.37	40.49	39.82	40.49
4314	NYSE	MTR	Tue, Jan 19, 2010	39.37	40.63	39.21	40.07
4313	NYSE	MTR	Fri, Jan 15, 2010	38.45	40.00	37.80	39.88
4312	NYSE	MTR	Thu, Jan 14, 2010	37.79	38.99	37.63	38.84
4311	NYSE	MTR	Wed, Jan 13, 2010	37.84	38.00	37.25	38.00
4310	NYSE	MTR	Tue, Jan 12, 2010	37.80	38.00	37.40	37.79
4309	NYSE	MTR	Mon, Jan 11, 2010	37.22	37.69	36.89	37.69
4308	NYSE	MTR	Fri, Jan 8, 2010	36.75	37.12	36.52	36.61
4307	NYSE	MTR	Thu, Jan 7, 2010	36.45	37.90	36.45	37.03
4306	NYSE	MTR	Wed, Jan 6, 2010	36.31	36.56	36.30	36.36
4305	NYSE	MTR	Tue, Jan 5, 2010	36.51	36.99	36.30	36.33
4304	NYSE	MTR	Mon, Jan 4, 2010	37.13	37.13	36.34	36.86
4303	NYSE	MTR	Thu, Dec 31, 2009	36.87	36.95	36.75	36.90
4302	NYSE	MTR	Wed, Dec 30, 2009	36.80	37.38	36.76	37.31
4301	NYSE	MTR	Tue, Dec 29, 2009	36.99	37.66	36.54	36.75
4300	NYSE	MTR	Mon, Dec 28, 2009	37.40	37.90	37.05	37.05
4299	NYSE	MTR	Thu, Dec 24, 2009	36.80	37.05	36.80	37.05
4298	NYSE	MTR	Wed, Dec 23, 2009	36.80	37.90	36.48	36.65
4297	NYSE	MTR	Tue, Dec 22, 2009	36.56	37.02	36.40	37.02
4296	NYSE	MTR	Mon, Dec 21, 2009	36.40	36.90	36.25	36.90
4295	NYSE	MTR	Fri, Dec 18, 2009	36.25	36.90	36.25	36.84
4294	NYSE	MTR	Thu, Dec 17, 2009	35.74	36.50	35.74	36.20
4293	NYSE	MTR	Wed, Dec 16, 2009	36.34	36.71	35.80	36.10
4292	NYSE	MTR	Tue, Dec 15, 2009	36.12	36.30	35.76	36.30
4291	NYSE	MTR	Mon, Dec 14, 2009	36.05	36.62	34.95	36.37
4290	NYSE	MTR	Fri, Dec 11, 2009	36.90	36.90	35.81	36.07
4289	NYSE	MTR	Thu, Dec 10, 2009	36.99	37.39	36.60	36.60
4288	NYSE	MTR	Wed, Dec 9, 2009	37.25	37.40	36.99	36.99
4287	NYSE	MTR	Tue, Dec 8, 2009	37.45	37.89	37.04	37.89
4286	NYSE	MTR	Mon, Dec 7, 2009	37.16	37.40	37.03	37.40
4285	NYSE	MTR	Fri, Dec 4, 2009	37.00	37.85	37.00	37.27
4284	NYSE	MTR	Thu, Dec 3, 2009	36.61	37.00	36.31	37.00
4283	NYSE	MTR	Wed, Dec 2, 2009	39.90	39.90	36.40	36.89
4282	NYSE	MTR	Tue, Dec 1, 2009	40.52	40.99	39.81	39.81
4281	NYSE	MTR	Mon, Nov 30, 2009	40.99	40.99	39.95	40.30
4280	NYSE	MTR	Fri, Nov 27, 2009	41.16	41.16	39.84	40.76
4279	NYSE	MTR	Wed, Nov 25, 2009	42.66	42.66	41.50	41.99
4278	NYSE	MTR	Tue, Nov 24, 2009	42.97	43.85	41.00	42.75
4277	NYSE	MTR	Mon, Nov 23, 2009	41.63	43.49	41.50	43.40
4276	NYSE	MTR	Fri, Nov 20, 2009	40.58	41.50	40.58	41.35
4275	NYSE	MTR	Thu, Nov 19, 2009	42.10	42.10	40.61	40.80
4274	NYSE	MTR	Wed, Nov 18, 2009	41.45	42.91	41.45	41.74
4273	NYSE	MTR	Tue, Nov 17, 2009	39.82	41.98	39.81	41.04
4272	NYSE	MTR	Mon, Nov 16, 2009	38.30	40.00	38.30	40.00
4271	NYSE	MTR	Fri, Nov 13, 2009	39.40	39.61	38.33	38.33
4270	NYSE	MTR	Thu, Nov 12, 2009	38.93	40.24	38.15	39.82
4269	NYSE	MTR	Wed, Nov 11, 2009	37.21	38.85	37.00	38.50
4268	NYSE	MTR	Tue, Nov 10, 2009	37.31	37.63	36.88	37.00
4267	NYSE	MTR	Mon, Nov 9, 2009	37.07	37.29	37.07	37.29
4266	NYSE	MTR	Fri, Nov 6, 2009	37.50	37.50	37.32	37.40
4265	NYSE	MTR	Thu, Nov 5, 2009	37.42	37.42	36.85	37.29
4264	NYSE	MTR	Wed, Nov 4, 2009	36.00	36.98	36.00	36.90
4263	NYSE	MTR	Tue, Nov 3, 2009	36.83	37.70	36.01	36.25
4262	NYSE	MTR	Mon, Nov 2, 2009	36.36	37.32	36.10	36.15
4261	NYSE	MTR	Fri, Oct 30, 2009	36.01	36.44	36.00	36.00
4260	NYSE	MTR	Thu, Oct 29, 2009	35.52	37.00	35.50	36.00
4259	NYSE	MTR	Wed, Oct 28, 2009	36.99	37.64	35.50	35.80
4258	NYSE	MTR	Tue, Oct 27, 2009	36.70	37.10	36.15	36.95
4257	NYSE	MTR	Mon, Oct 26, 2009	36.26	36.60	36.25	36.25
4256	NYSE	MTR	Fri, Oct 23, 2009	36.20	37.00	35.41	36.00
4255	NYSE	MTR	Thu, Oct 22, 2009	35.49	35.50	34.48	35.40
4254	NYSE	MTR	Wed, Oct 21, 2009	35.84	36.35	35.46	35.50
4253	NYSE	MTR	Tue, Oct 20, 2009	36.70	36.70	35.80	35.80
4252	NYSE	MTR	Mon, Oct 19, 2009	35.27	36.85	35.27	35.93
4251	NYSE	MTR	Fri, Oct 16, 2009	36.00	36.85	35.53	36.17
4250	NYSE	MTR	Thu, Oct 15, 2009	37.20	37.51	36.14	36.60
4249	NYSE	MTR	Wed, Oct 14, 2009	36.75	36.85	35.86	36.64
4248	NYSE	MTR	Tue, Oct 13, 2009	34.98	36.50	34.75	36.49
4247	NYSE	MTR	Mon, Oct 12, 2009	32.51	35.50	32.51	35.50
4246	NYSE	MTR	Fri, Oct 9, 2009	33.40	34.00	33.38	33.54
4245	NYSE	MTR	Thu, Oct 8, 2009	32.46	33.50	32.25	33.25
4244	NYSE	MTR	Wed, Oct 7, 2009	34.50	34.94	33.00	33.00
4243	NYSE	MTR	Tue, Oct 6, 2009	34.00	35.00	34.00	34.12
4242	NYSE	MTR	Mon, Oct 5, 2009	32.14	33.69	32.14	33.69
4241	NYSE	MTR	Fri, Oct 2, 2009	33.00	34.19	33.00	33.25
4240	NYSE	MTR	Thu, Oct 1, 2009	33.95	34.75	33.75	33.75
4239	NYSE	MTR	Wed, Sep 30, 2009	32.52	33.95	32.20	33.95
4238	NYSE	MTR	Tue, Sep 29, 2009	32.00	32.60	31.90	32.04
4237	NYSE	MTR	Mon, Sep 28, 2009	30.50	32.40	29.55	32.00
4236	NYSE	MTR	Fri, Sep 25, 2009	33.40	33.40	30.74	31.63
4235	NYSE	MTR	Thu, Sep 24, 2009	33.96	33.96	33.00	33.80
4234	NYSE	MTR	Wed, Sep 23, 2009	35.20	35.90	33.96	33.96
4233	NYSE	MTR	Tue, Sep 22, 2009	34.82	35.90	34.80	35.42
4232	NYSE	MTR	Mon, Sep 21, 2009	33.40	34.99	33.40	33.84
4231	NYSE	MTR	Fri, Sep 18, 2009	33.95	33.95	33.00	33.46
4230	NYSE	MTR	Thu, Sep 17, 2009	33.95	34.75	33.95	34.30
4229	NYSE	MTR	Wed, Sep 16, 2009	34.75	34.88	34.01	34.40
4228	NYSE	MTR	Tue, Sep 15, 2009	32.05	34.95	32.00	33.89
4227	NYSE	MTR	Mon, Sep 14, 2009	34.60	34.70	32.51	34.05
4226	NYSE	MTR	Fri, Sep 11, 2009	34.50	35.22	34.50	34.60
4225	NYSE	MTR	Thu, Sep 10, 2009	34.15	34.55	33.20	34.50
4224	NYSE	MTR	Wed, Sep 9, 2009	33.28	34.72	33.28	33.45
4223	NYSE	MTR	Tue, Sep 8, 2009	29.10	34.50	28.94	33.36
4222	NYSE	MTR	Fri, Sep 4, 2009	27.55	28.95	27.44	28.94
4221	NYSE	MTR	Thu, Sep 3, 2009	26.65	27.50	26.65	27.07
4220	NYSE	MTR	Wed, Sep 2, 2009	26.80	27.90	26.00	26.45
4219	NYSE	MTR	Tue, Sep 1, 2009	29.52	30.48	26.79	26.79
4218	NYSE	MTR	Mon, Aug 31, 2009	27.95	30.00	27.95	29.40
4217	NYSE	MTR	Fri, Aug 28, 2009	27.49	28.07	27.35	27.95
4216	NYSE	MTR	Thu, Aug 27, 2009	26.50	27.25	26.50	27.25
4215	NYSE	MTR	Wed, Aug 26, 2009	25.27	26.53	25.27	26.50
4214	NYSE	MTR	Tue, Aug 25, 2009	25.79	26.00	25.16	26.00
4213	NYSE	MTR	Mon, Aug 24, 2009	25.10	25.48	24.85	25.40
4212	NYSE	MTR	Fri, Aug 21, 2009	24.83	26.20	24.60	24.60
4211	NYSE	MTR	Thu, Aug 20, 2009	24.39	24.85	24.31	24.85
4210	NYSE	MTR	Wed, Aug 19, 2009	24.49	24.50	24.25	24.35
4209	NYSE	MTR	Tue, Aug 18, 2009	24.25	24.50	24.25	24.44
4208	NYSE	MTR	Mon, Aug 17, 2009	24.23	24.25	23.75	24.00
4207	NYSE	MTR	Fri, Aug 14, 2009	24.85	24.85	24.09	24.85
4206	NYSE	MTR	Thu, Aug 13, 2009	24.80	24.80	24.51	24.80
4205	NYSE	MTR	Wed, Aug 12, 2009	24.85	25.00	24.60	24.60
4204	NYSE	MTR	Tue, Aug 11, 2009	24.60	25.00	24.49	24.68
4203	NYSE	MTR	Mon, Aug 10, 2009	25.26	25.66	24.50	24.66
4202	NYSE	MTR	Fri, Aug 7, 2009	24.50	25.33	24.48	24.66
4201	NYSE	MTR	Thu, Aug 6, 2009	24.65	24.65	23.70	24.50
4200	NYSE	MTR	Wed, Aug 5, 2009	25.01	25.01	24.35	24.50
4199	NYSE	MTR	Tue, Aug 4, 2009	25.89	25.89	24.65	25.19
4198	NYSE	MTR	Mon, Aug 3, 2009	24.37	24.95	24.22	24.94
4197	NYSE	MTR	Fri, Jul 31, 2009	24.05	24.19	23.87	23.88
4196	NYSE	MTR	Thu, Jul 30, 2009	24.48	24.48	23.86	24.00
4195	NYSE	MTR	Wed, Jul 29, 2009	24.00	24.10	23.70	23.85
4194	NYSE	MTR	Tue, Jul 28, 2009	24.49	24.49	23.61	24.00
4193	NYSE	MTR	Mon, Jul 27, 2009	24.50	24.50	23.97	24.00
4192	NYSE	MTR	Fri, Jul 24, 2009	23.98	24.90	23.75	23.75
4191	NYSE	MTR	Thu, Jul 23, 2009	23.31	24.00	23.31	24.00
4190	NYSE	MTR	Wed, Jul 22, 2009	23.43	23.62	23.10	23.62
4189	NYSE	MTR	Tue, Jul 21, 2009	22.98	23.50	22.98	23.01
4188	NYSE	MTR	Mon, Jul 20, 2009	23.90	23.90	23.00	23.00
4187	NYSE	MTR	Fri, Jul 17, 2009	24.09	24.09	23.10	23.10
4186	NYSE	MTR	Thu, Jul 16, 2009	23.02	23.90	23.02	23.90
4185	NYSE	MTR	Wed, Jul 15, 2009	22.70	24.55	22.62	23.75
4184	NYSE	MTR	Tue, Jul 14, 2009	23.01	23.26	22.65	22.70
4183	NYSE	MTR	Mon, Jul 13, 2009	24.00	24.00	23.09	23.12
4182	NYSE	MTR	Fri, Jul 10, 2009	24.25	24.25	23.20	24.00
4181	NYSE	MTR	Thu, Jul 9, 2009	25.00	25.00	24.25	24.55
4180	NYSE	MTR	Wed, Jul 8, 2009	26.12	26.36	25.00	25.03
4179	NYSE	MTR	Tue, Jul 7, 2009	26.01	26.03	26.00	26.03
4178	NYSE	MTR	Mon, Jul 6, 2009	26.76	27.70	26.25	26.26
4177	NYSE	MTR	Thu, Jul 2, 2009	26.88	27.07	26.65	26.65
4176	NYSE	MTR	Wed, Jul 1, 2009	27.13	27.13	26.89	26.93
4175	NYSE	MTR	Tue, Jun 30, 2009	26.95	27.17	26.88	26.88
4174	NYSE	MTR	Mon, Jun 29, 2009	27.12	27.37	27.04	27.36
4173	NYSE	MTR	Fri, Jun 26, 2009	27.00	27.00	27.00	27.00
4172	NYSE	MTR	Thu, Jun 25, 2009	27.94	27.95	27.14	27.14
4171	NYSE	MTR	Wed, Jun 24, 2009	27.01	28.03	27.01	27.14
4170	NYSE	MTR	Tue, Jun 23, 2009	27.01	27.70	27.00	27.03
4169	NYSE	MTR	Mon, Jun 22, 2009	27.15	27.20	27.15	27.15
4168	NYSE	MTR	Fri, Jun 19, 2009	27.50	27.57	27.12	27.12
4167	NYSE	MTR	Thu, Jun 18, 2009	27.38	27.70	27.00	27.50
4166	NYSE	MTR	Wed, Jun 17, 2009	27.70	27.70	27.54	27.54
4165	NYSE	MTR	Tue, Jun 16, 2009	27.20	27.72	27.15	27.65
4164	NYSE	MTR	Mon, Jun 15, 2009	27.65	27.70	27.25	27.55
4163	NYSE	MTR	Fri, Jun 12, 2009	27.98	28.20	27.32	27.75
4162	NYSE	MTR	Thu, Jun 11, 2009	28.00	28.05	27.90	27.98
4161	NYSE	MTR	Wed, Jun 10, 2009	27.60	27.94	27.03	27.55
4160	NYSE	MTR	Tue, Jun 9, 2009	27.65	28.39	27.09	27.16
4159	NYSE	MTR	Mon, Jun 8, 2009	28.35	28.68	27.50	27.60
4158	NYSE	MTR	Fri, Jun 5, 2009	28.95	28.95	28.31	28.75
4157	NYSE	MTR	Thu, Jun 4, 2009	28.30	28.95	28.00	28.95
4156	NYSE	MTR	Wed, Jun 3, 2009	28.00	28.40	27.50	28.30
4155	NYSE	MTR	Tue, Jun 2, 2009	28.62	28.62	27.81	28.42
4154	NYSE	MTR	Mon, Jun 1, 2009	28.62	28.75	27.00	28.75
4153	NYSE	MTR	Fri, May 29, 2009	26.40	27.45	26.31	27.40
4152	NYSE	MTR	Thu, May 28, 2009	26.01	26.40	26.01	26.40
4151	NYSE	MTR	Wed, May 27, 2009	27.40	27.40	26.02	26.20
4150	NYSE	MTR	Fri, May 22, 2009	27.48	27.48	26.80	27.48
4149	NYSE	MTR	Thu, May 21, 2009	27.72	28.10	27.09	27.35
4148	NYSE	MTR	Wed, May 20, 2009	27.83	27.83	27.15	27.42
4147	NYSE	MTR	Tue, May 19, 2009	27.87	28.44	27.15	28.18
4146	NYSE	MTR	Mon, May 18, 2009	27.47	28.25	27.26	28.25
4145	NYSE	MTR	Fri, May 15, 2009	29.09	29.43	28.01	28.01
4144	NYSE	MTR	Thu, May 14, 2009	28.60	29.78	28.60	29.78
4143	NYSE	MTR	Wed, May 13, 2009	28.52	30.00	28.52	28.60
4142	NYSE	MTR	Tue, May 12, 2009	29.50	31.00	29.50	30.40
4141	NYSE	MTR	Mon, May 11, 2009	30.50	30.52	29.25	29.25
4140	NYSE	MTR	Fri, May 8, 2009	30.00	31.40	29.86	31.40
4139	NYSE	MTR	Thu, May 7, 2009	28.25	30.15	28.15	29.47
4138	NYSE	MTR	Wed, May 6, 2009	27.60	28.14	27.60	28.14
4137	NYSE	MTR	Tue, May 5, 2009	27.17	27.85	27.17	27.74
4136	NYSE	MTR	Mon, May 4, 2009	27.00	28.05	27.00	28.00
4135	NYSE	MTR	Fri, May 1, 2009	27.72	28.25	27.25	27.30
4134	NYSE	MTR	Thu, Apr 30, 2009	27.72	28.04	27.29	27.41
4133	NYSE	MTR	Wed, Apr 29, 2009	27.40	28.05	27.40	27.75
4132	NYSE	MTR	Tue, Apr 28, 2009	26.41	28.19	26.41	27.46
4131	NYSE	MTR	Mon, Apr 27, 2009	27.03	27.75	27.02	27.75
4130	NYSE	MTR	Fri, Apr 24, 2009	27.96	27.96	27.09	27.09
4129	NYSE	MTR	Thu, Apr 23, 2009	27.08	27.11	27.00	27.00
4128	NYSE	MTR	Wed, Apr 22, 2009	27.02	27.85	27.00	27.05
4127	NYSE	MTR	Tue, Apr 21, 2009	27.60	28.90	27.00	28.32
4126	NYSE	MTR	Mon, Apr 20, 2009	28.01	28.01	27.10	27.10
4125	NYSE	MTR	Fri, Apr 17, 2009	27.50	27.85	27.25	27.60
4124	NYSE	MTR	Thu, Apr 16, 2009	28.37	28.37	27.85	27.85
4123	NYSE	MTR	Wed, Apr 15, 2009	26.45	28.42	25.80	27.61
4122	NYSE	MTR	Tue, Apr 14, 2009	26.42	27.04	26.00	26.50
4121	NYSE	MTR	Mon, Apr 13, 2009	27.50	29.19	26.49	26.76
4120	NYSE	MTR	Thu, Apr 9, 2009	29.55	29.55	27.50	28.00
4119	NYSE	MTR	Wed, Apr 8, 2009	27.75	28.21	26.90	28.02
4118	NYSE	MTR	Tue, Apr 7, 2009	28.00	28.52	28.00	28.00
4117	NYSE	MTR	Mon, Apr 6, 2009	27.50	29.00	27.50	28.65
4116	NYSE	MTR	Fri, Apr 3, 2009	27.00	28.39	26.99	28.00
4115	NYSE	MTR	Thu, Apr 2, 2009	27.00	27.00	27.00	27.00
4114	NYSE	MTR	Wed, Apr 1, 2009	25.04	27.20	25.04	27.00
4113	NYSE	MTR	Tue, Mar 31, 2009	28.00	28.00	25.10	26.30
4112	NYSE	MTR	Mon, Mar 30, 2009	25.01	25.84	24.80	25.00
4111	NYSE	MTR	Fri, Mar 27, 2009	27.90	27.90	25.20	25.20
4110	NYSE	MTR	Thu, Mar 26, 2009	27.00	28.50	27.00	28.25
4109	NYSE	MTR	Wed, Mar 25, 2009	26.65	27.55	25.50	26.35
4108	NYSE	MTR	Tue, Mar 24, 2009	28.85	28.85	25.50	25.50
4107	NYSE	MTR	Mon, Mar 23, 2009	28.00	29.79	26.61	26.61
4106	NYSE	MTR	Fri, Mar 20, 2009	27.85	28.00	25.57	26.67
4105	NYSE	MTR	Thu, Mar 19, 2009	25.25	26.75	25.20	26.75
4104	NYSE	MTR	Wed, Mar 18, 2009	25.35	26.25	23.00	25.00
4103	NYSE	MTR	Tue, Mar 17, 2009	25.48	25.82	23.80	24.95
4102	NYSE	MTR	Mon, Mar 16, 2009	24.53	26.75	24.53	26.68
4101	NYSE	MTR	Fri, Mar 13, 2009	23.90	26.43	23.00	23.39
4100	NYSE	MTR	Thu, Mar 12, 2009	23.60	24.00	22.32	23.00
4099	NYSE	MTR	Wed, Mar 11, 2009	23.95	24.30	23.01	23.15
4098	NYSE	MTR	Tue, Mar 10, 2009	19.76	24.00	19.76	23.00
4097	NYSE	MTR	Mon, Mar 9, 2009	21.11	21.11	19.45	20.21
4096	NYSE	MTR	Fri, Mar 6, 2009	19.95	20.50	19.54	20.50
4095	NYSE	MTR	Thu, Mar 5, 2009	21.49	22.00	19.34	19.34
4094	NYSE	MTR	Wed, Mar 4, 2009	19.97	21.93	19.25	21.01
4093	NYSE	MTR	Tue, Mar 3, 2009	19.10	19.59	17.69	19.50
4092	NYSE	MTR	Mon, Mar 2, 2009	21.77	22.68	19.00	19.00
4091	NYSE	MTR	Fri, Feb 27, 2009	23.07	23.49	21.25	22.77
4090	NYSE	MTR	Thu, Feb 26, 2009	23.32	25.47	20.50	23.49
4089	NYSE	MTR	Wed, Feb 25, 2009	18.25	22.85	18.08	22.85
4088	NYSE	MTR	Tue, Feb 24, 2009	20.00	20.00	15.00	18.24
4087	NYSE	MTR	Mon, Feb 23, 2009	24.46	25.20	19.95	20.00
4086	NYSE	MTR	Fri, Feb 20, 2009	25.00	26.40	22.76	23.50
4085	NYSE	MTR	Thu, Feb 19, 2009	24.48	26.65	24.48	26.00
4084	NYSE	MTR	Wed, Feb 18, 2009	29.00	29.00	24.50	24.54
4083	NYSE	MTR	Tue, Feb 17, 2009	29.00	29.05	28.50	28.50
4082	NYSE	MTR	Fri, Feb 13, 2009	30.00	30.37	28.25	29.00
4081	NYSE	MTR	Thu, Feb 12, 2009	32.02	32.15	30.00	30.00
4080	NYSE	MTR	Wed, Feb 11, 2009	34.50	35.75	29.82	33.40
4079	NYSE	MTR	Tue, Feb 10, 2009	34.00	36.21	33.60	33.60
4078	NYSE	MTR	Mon, Feb 9, 2009	34.30	35.00	33.56	34.10
4077	NYSE	MTR	Fri, Feb 6, 2009	34.50	35.00	32.80	35.00
4076	NYSE	MTR	Thu, Feb 5, 2009	33.90	34.78	33.90	34.03
4075	NYSE	MTR	Wed, Feb 4, 2009	34.50	34.89	33.92	33.95
4074	NYSE	MTR	Tue, Feb 3, 2009	34.89	34.95	33.91	34.90
4073	NYSE	MTR	Mon, Feb 2, 2009	35.00	35.50	33.90	34.11
4072	NYSE	MTR	Fri, Jan 30, 2009	34.89	35.00	34.13	34.25
4071	NYSE	MTR	Thu, Jan 29, 2009	33.99	34.99	33.99	34.99
4070	NYSE	MTR	Wed, Jan 28, 2009	34.80	38.00	34.80	34.80
4069	NYSE	MTR	Tue, Jan 27, 2009	36.54	37.00	34.00	36.50
4068	NYSE	MTR	Mon, Jan 26, 2009	37.60	37.60	33.57	35.38
4067	NYSE	MTR	Fri, Jan 23, 2009	37.00	38.00	37.00	38.00
4066	NYSE	MTR	Thu, Jan 22, 2009	37.80	38.49	36.80	37.50
4065	NYSE	MTR	Wed, Jan 21, 2009	38.97	39.15	38.96	39.15
4064	NYSE	MTR	Tue, Jan 20, 2009	38.80	38.96	37.81	38.07
4063	NYSE	MTR	Fri, Jan 16, 2009	38.30	38.88	38.30	38.80
4062	NYSE	MTR	Thu, Jan 15, 2009	37.37	38.90	37.37	38.44
4061	NYSE	MTR	Wed, Jan 14, 2009	40.00	40.00	39.00	39.00
4060	NYSE	MTR	Tue, Jan 13, 2009	41.75	41.98	39.00	39.75
4059	NYSE	MTR	Mon, Jan 12, 2009	41.28	41.28	41.00	41.10
4058	NYSE	MTR	Fri, Jan 9, 2009	42.05	42.45	40.70	40.90
4057	NYSE	MTR	Thu, Jan 8, 2009	41.99	42.00	41.97	42.00
4056	NYSE	MTR	Wed, Jan 7, 2009	47.00	47.00	40.13	41.00
4055	NYSE	MTR	Tue, Jan 6, 2009	44.60	46.24	43.20	46.24
4054	NYSE	MTR	Mon, Jan 5, 2009	42.50	44.50	42.50	44.46
4053	NYSE	MTR	Fri, Jan 2, 2009	41.76	43.00	40.87	42.35
4052	NYSE	MTR	Wed, Dec 31, 2008	38.51	41.53	38.51	39.99
4051	NYSE	MTR	Tue, Dec 30, 2008	38.55	39.68	38.51	39.51
4050	NYSE	MTR	Mon, Dec 29, 2008	39.20	39.97	38.38	39.10
4049	NYSE	MTR	Fri, Dec 26, 2008	39.80	40.49	38.30	39.24
4048	NYSE	MTR	Wed, Dec 24, 2008	37.50	39.97	36.50	39.88
4047	NYSE	MTR	Tue, Dec 23, 2008	36.30	37.36	35.55	37.25
4046	NYSE	MTR	Mon, Dec 22, 2008	37.00	38.00	36.00	37.57
4045	NYSE	MTR	Fri, Dec 19, 2008	36.60	37.94	35.82	36.71
4044	NYSE	MTR	Thu, Dec 18, 2008	36.50	37.49	36.40	37.16
4043	NYSE	MTR	Wed, Dec 17, 2008	37.85	40.25	36.66	36.66
4042	NYSE	MTR	Tue, Dec 16, 2008	38.01	38.08	37.50	37.75
4041	NYSE	MTR	Mon, Dec 15, 2008	40.00	40.87	37.53	38.50
4040	NYSE	MTR	Fri, Dec 12, 2008	38.89	41.18	38.89	39.51
4039	NYSE	MTR	Thu, Dec 11, 2008	41.28	42.99	40.51	42.97
4038	NYSE	MTR	Wed, Dec 10, 2008	40.20	40.75	39.85	40.70
4037	NYSE	MTR	Tue, Dec 9, 2008	38.85	39.74	38.25	39.74
4036	NYSE	MTR	Mon, Dec 8, 2008	37.50	40.97	37.50	39.96
4035	NYSE	MTR	Fri, Dec 5, 2008	38.89	39.00	36.02	36.92
4034	NYSE	MTR	Thu, Dec 4, 2008	41.00	41.00	39.04	40.60
4033	NYSE	MTR	Wed, Dec 3, 2008	42.91	42.91	41.75	41.75
4032	NYSE	MTR	Tue, Dec 2, 2008	42.39	44.50	41.51	44.50
4031	NYSE	MTR	Mon, Dec 1, 2008	43.00	43.90	42.50	42.88
4030	NYSE	MTR	Fri, Nov 28, 2008	43.00	43.00	41.50	42.97
4029	NYSE	MTR	Wed, Nov 26, 2008	41.75	43.98	41.53	43.80
4028	NYSE	MTR	Tue, Nov 25, 2008	41.75	41.75	40.83	40.83
4027	NYSE	MTR	Mon, Nov 24, 2008	41.26	41.75	40.00	41.43
4026	NYSE	MTR	Fri, Nov 21, 2008	43.80	44.74	38.00	40.25
4025	NYSE	MTR	Thu, Nov 20, 2008	46.43	47.24	43.80	43.80
4024	NYSE	MTR	Wed, Nov 19, 2008	48.00	48.00	46.43	46.45
4023	NYSE	MTR	Tue, Nov 18, 2008	48.75	48.75	47.50	47.50
4022	NYSE	MTR	Mon, Nov 17, 2008	52.00	52.00	48.75	48.75
4021	NYSE	MTR	Fri, Nov 14, 2008	49.97	53.00	48.50	52.98
4020	NYSE	MTR	Thu, Nov 13, 2008	47.50	51.00	44.25	51.00
4019	NYSE	MTR	Wed, Nov 12, 2008	48.01	49.50	48.01	48.94
4018	NYSE	MTR	Tue, Nov 11, 2008	50.00	50.00	49.00	49.94
4017	NYSE	MTR	Mon, Nov 10, 2008	51.75	51.75	48.50	50.70
4016	NYSE	MTR	Fri, Nov 7, 2008	52.00	53.48	48.45	50.55
4015	NYSE	MTR	Thu, Nov 6, 2008	49.05	52.99	48.00	52.99
4014	NYSE	MTR	Wed, Nov 5, 2008	52.00	53.48	50.32	50.32
4013	NYSE	MTR	Tue, Nov 4, 2008	52.00	53.99	51.00	52.00
4012	NYSE	MTR	Mon, Nov 3, 2008	52.50	53.00	49.50	51.55
4011	NYSE	MTR	Fri, Oct 31, 2008	51.01	53.04	51.01	53.04
4010	NYSE	MTR	Thu, Oct 30, 2008	52.50	55.10	52.02	52.25
4009	NYSE	MTR	Wed, Oct 29, 2008	48.00	52.00	48.00	49.50
4008	NYSE	MTR	Tue, Oct 28, 2008	49.25	49.25	46.16	49.00
4007	NYSE	MTR	Mon, Oct 27, 2008	52.00	52.00	49.01	51.21
4006	NYSE	MTR	Fri, Oct 24, 2008	54.00	54.97	51.80	52.25
4005	NYSE	MTR	Thu, Oct 23, 2008	55.97	56.24	54.00	54.01
4004	NYSE	MTR	Wed, Oct 22, 2008	59.71	59.71	54.53	56.11
4003	NYSE	MTR	Tue, Oct 21, 2008	58.30	64.00	58.00	59.79
4002	NYSE	MTR	Mon, Oct 20, 2008	55.75	60.00	55.75	58.75
4001	NYSE	MTR	Fri, Oct 17, 2008	53.51	54.81	53.00	54.70
4000	NYSE	MTR	Thu, Oct 16, 2008	51.00	54.97	51.00	52.30
3999	NYSE	MTR	Wed, Oct 15, 2008	52.62	53.47	51.00	52.20
3998	NYSE	MTR	Tue, Oct 14, 2008	53.00	55.30	51.55	52.02
3997	NYSE	MTR	Mon, Oct 13, 2008	46.00	56.00	45.05	52.20
3996	NYSE	MTR	Fri, Oct 10, 2008	42.84	45.50	38.04	42.76
3995	NYSE	MTR	Thu, Oct 9, 2008	43.71	49.70	43.00	45.50
3994	NYSE	MTR	Wed, Oct 8, 2008	45.35	45.35	38.31	43.70
3993	NYSE	MTR	Tue, Oct 7, 2008	47.29	49.00	46.11	47.25
3992	NYSE	MTR	Mon, Oct 6, 2008	52.00	52.50	45.50	48.00
3991	NYSE	MTR	Fri, Oct 3, 2008	55.50	57.40	53.00	54.00
3990	NYSE	MTR	Thu, Oct 2, 2008	64.50	64.50	52.52	52.52
3989	NYSE	MTR	Wed, Oct 1, 2008	63.00	63.45	61.04	62.85
3988	NYSE	MTR	Tue, Sep 30, 2008	66.30	69.27	62.00	62.75
3987	NYSE	MTR	Mon, Sep 29, 2008	70.00	72.35	66.00	66.50
3986	NYSE	MTR	Fri, Sep 26, 2008	70.50	71.32	69.01	70.90
3985	NYSE	MTR	Thu, Sep 25, 2008	70.01	71.02	69.88	70.00
3984	NYSE	MTR	Wed, Sep 24, 2008	71.00	71.48	70.50	71.00
3983	NYSE	MTR	Tue, Sep 23, 2008	70.55	71.49	70.20	70.30
3982	NYSE	MTR	Mon, Sep 22, 2008	68.90	71.49	68.90	70.54
3981	NYSE	MTR	Fri, Sep 19, 2008	64.00	70.50	64.00	68.00
3980	NYSE	MTR	Thu, Sep 18, 2008	64.03	65.86	62.00	63.57
3979	NYSE	MTR	Wed, Sep 17, 2008	61.00	63.39	61.00	62.60
3978	NYSE	MTR	Tue, Sep 16, 2008	66.55	66.55	60.00	62.26
3977	NYSE	MTR	Mon, Sep 15, 2008	66.25	68.05	66.25	68.05
3976	NYSE	MTR	Fri, Sep 12, 2008	67.00	67.93	66.29	67.93
3975	NYSE	MTR	Thu, Sep 11, 2008	67.51	68.20	66.56	67.21
3974	NYSE	MTR	Wed, Sep 10, 2008	69.00	69.10	66.00	68.93
3973	NYSE	MTR	Tue, Sep 9, 2008	71.50	72.00	69.10	69.10
3972	NYSE	MTR	Mon, Sep 8, 2008	70.51	72.51	70.14	72.04
3971	NYSE	MTR	Fri, Sep 5, 2008	72.37	73.30	66.78	71.09
3970	NYSE	MTR	Thu, Sep 4, 2008	70.60	73.37	69.44	73.37
3969	NYSE	MTR	Wed, Sep 3, 2008	74.24	74.91	69.21	69.21
3968	NYSE	MTR	Tue, Sep 2, 2008	77.43	78.00	74.23	74.48
3967	NYSE	MTR	Fri, Aug 29, 2008	74.26	77.43	74.26	77.33
3966	NYSE	MTR	Thu, Aug 28, 2008	75.00	75.64	74.75	75.62
3965	NYSE	MTR	Wed, Aug 27, 2008	75.51	75.64	75.06	75.54
3964	NYSE	MTR	Tue, Aug 26, 2008	74.40	75.00	73.46	74.93
3963	NYSE	MTR	Mon, Aug 25, 2008	73.98	73.98	72.64	73.81
3962	NYSE	MTR	Fri, Aug 22, 2008	74.75	74.75	72.00	73.61
3961	NYSE	MTR	Thu, Aug 21, 2008	74.00	75.47	73.38	74.31
3960	NYSE	MTR	Wed, Aug 20, 2008	72.15	74.38	71.67	73.35
3959	NYSE	MTR	Tue, Aug 19, 2008	70.74	72.67	70.74	72.63
3958	NYSE	MTR	Mon, Aug 18, 2008	69.36	72.00	69.36	72.00
3957	NYSE	MTR	Fri, Aug 15, 2008	73.51	74.39	70.13	70.90
3956	NYSE	MTR	Thu, Aug 14, 2008	73.10	74.48	72.76	73.97
3955	NYSE	MTR	Wed, Aug 13, 2008	71.00	73.59	70.00	72.86
3954	NYSE	MTR	Tue, Aug 12, 2008	70.25	71.43	69.02	71.00
3953	NYSE	MTR	Mon, Aug 11, 2008	72.00	72.00	70.30	70.30
3952	NYSE	MTR	Fri, Aug 8, 2008	73.92	74.17	72.55	72.60
3951	NYSE	MTR	Thu, Aug 7, 2008	73.35	74.21	73.35	73.40
3950	NYSE	MTR	Wed, Aug 6, 2008	72.35	73.23	71.50	73.00
3949	NYSE	MTR	Tue, Aug 5, 2008	75.00	75.00	72.88	73.30
3948	NYSE	MTR	Mon, Aug 4, 2008	77.00	77.00	74.80	75.75
3947	NYSE	MTR	Fri, Aug 1, 2008	75.75	77.00	75.75	76.75
3946	NYSE	MTR	Thu, Jul 31, 2008	77.85	77.85	75.00	75.00
3945	NYSE	MTR	Wed, Jul 30, 2008	75.93	77.84	73.89	77.60
3944	NYSE	MTR	Tue, Jul 29, 2008	76.58	77.18	75.74	76.14
3943	NYSE	MTR	Mon, Jul 28, 2008	76.44	77.52	76.44	76.89
3942	NYSE	MTR	Fri, Jul 25, 2008	74.25	76.50	74.00	76.50
3941	NYSE	MTR	Thu, Jul 24, 2008	77.97	79.00	74.50	75.18
3940	NYSE	MTR	Wed, Jul 23, 2008	80.25	80.32	77.33	78.00
3939	NYSE	MTR	Tue, Jul 22, 2008	85.00	85.00	80.00	80.22
3938	NYSE	MTR	Mon, Jul 21, 2008	79.25	84.13	79.00	84.00
3937	NYSE	MTR	Fri, Jul 18, 2008	76.90	79.25	76.90	78.96
3936	NYSE	MTR	Thu, Jul 17, 2008	77.25	79.00	76.00	77.50
3935	NYSE	MTR	Wed, Jul 16, 2008	80.85	81.70	77.10	77.19
3934	NYSE	MTR	Tue, Jul 15, 2008	86.85	86.85	78.49	80.85
3933	NYSE	MTR	Mon, Jul 14, 2008	78.67	81.95	78.67	81.00
3932	NYSE	MTR	Fri, Jul 11, 2008	78.67	79.77	78.67	79.35
3931	NYSE	MTR	Thu, Jul 10, 2008	80.00	80.24	78.00	78.67
3930	NYSE	MTR	Wed, Jul 9, 2008	76.50	78.50	76.50	78.50
3929	NYSE	MTR	Tue, Jul 8, 2008	80.09	80.10	75.16	78.00
3928	NYSE	MTR	Mon, Jul 7, 2008	83.17	83.17	77.50	80.88
3927	NYSE	MTR	Thu, Jul 3, 2008	81.95	81.95	80.53	81.35
3926	NYSE	MTR	Wed, Jul 2, 2008	83.00	86.86	82.00	82.76
3925	NYSE	MTR	Tue, Jul 1, 2008	83.00	84.90	81.57	84.64
3924	NYSE	MTR	Mon, Jun 30, 2008	81.99	84.28	81.42	82.50
3923	NYSE	MTR	Fri, Jun 27, 2008	80.50	82.17	80.50	81.75
3922	NYSE	MTR	Thu, Jun 26, 2008	79.65	79.97	78.97	79.97
3921	NYSE	MTR	Wed, Jun 25, 2008	79.61	79.61	78.23	79.60
3920	NYSE	MTR	Tue, Jun 24, 2008	81.10	81.49	79.55	79.65
3919	NYSE	MTR	Mon, Jun 23, 2008	79.21	80.49	79.20	80.40
3918	NYSE	MTR	Fri, Jun 20, 2008	79.85	79.85	78.96	78.97
3917	NYSE	MTR	Thu, Jun 19, 2008	80.96	81.50	79.57	79.90
3916	NYSE	MTR	Wed, Jun 18, 2008	79.90	81.25	79.90	80.96
3915	NYSE	MTR	Tue, Jun 17, 2008	79.25	80.00	78.62	80.00
3914	NYSE	MTR	Mon, Jun 16, 2008	77.27	79.07	75.29	78.70
3913	NYSE	MTR	Fri, Jun 13, 2008	77.20	77.20	75.56	77.07
3912	NYSE	MTR	Thu, Jun 12, 2008	77.17	77.50	75.15	76.75
3911	NYSE	MTR	Wed, Jun 11, 2008	76.21	76.25	74.04	75.50
3910	NYSE	MTR	Tue, Jun 10, 2008	75.50	75.50	74.00	74.00
3909	NYSE	MTR	Mon, Jun 9, 2008	73.56	75.05	73.09	74.69
3908	NYSE	MTR	Fri, Jun 6, 2008	74.00	74.00	73.20	73.56
3907	NYSE	MTR	Thu, Jun 5, 2008	71.39	72.95	71.39	72.85
3906	NYSE	MTR	Wed, Jun 4, 2008	73.20	73.64	72.00	72.50
3905	NYSE	MTR	Tue, Jun 3, 2008	76.14	76.14	72.75	73.93
3904	NYSE	MTR	Mon, Jun 2, 2008	77.70	77.70	74.50	74.50
3903	NYSE	MTR	Fri, May 30, 2008	73.20	76.34	72.30	76.03
3902	NYSE	MTR	Thu, May 29, 2008	74.50	75.44	74.45	74.59
3901	NYSE	MTR	Wed, May 28, 2008	72.50	74.99	71.05	74.99
3900	NYSE	MTR	Tue, May 27, 2008	74.00	78.08	74.00	75.70
3899	NYSE	MTR	Fri, May 23, 2008	73.50	74.66	72.31	74.26
3898	NYSE	MTR	Thu, May 22, 2008	77.85	78.54	73.08	73.11
3897	NYSE	MTR	Wed, May 21, 2008	73.60	76.00	72.01	75.96
3896	NYSE	MTR	Tue, May 20, 2008	73.35	73.37	70.50	73.20
3895	NYSE	MTR	Mon, May 19, 2008	72.64	73.00	72.29	73.00
3894	NYSE	MTR	Fri, May 16, 2008	71.50	72.25	71.06	72.25
3893	NYSE	MTR	Thu, May 15, 2008	71.25	71.50	70.81	71.41
3892	NYSE	MTR	Wed, May 14, 2008	71.00	71.50	71.00	71.50
3891	NYSE	MTR	Tue, May 13, 2008	69.23	71.32	69.23	71.23
3890	NYSE	MTR	Mon, May 12, 2008	73.43	73.43	70.25	70.53
3889	NYSE	MTR	Fri, May 9, 2008	71.54	71.90	71.10	71.87
3888	NYSE	MTR	Thu, May 8, 2008	71.41	72.00	70.76	71.47
3887	NYSE	MTR	Wed, May 7, 2008	72.15	72.15	71.00	71.00
3886	NYSE	MTR	Tue, May 6, 2008	70.54	71.80	70.00	71.80
3885	NYSE	MTR	Mon, May 5, 2008	70.27	71.05	70.00	71.05
3884	NYSE	MTR	Fri, May 2, 2008	71.00	71.00	69.91	70.32
3883	NYSE	MTR	Thu, May 1, 2008	72.50	72.85	69.95	71.60
3882	NYSE	MTR	Wed, Apr 30, 2008	71.50	72.41	71.01	72.00
3881	NYSE	MTR	Tue, Apr 29, 2008	72.00	72.53	71.51	71.83
3880	NYSE	MTR	Mon, Apr 28, 2008	71.75	73.36	71.54	72.48
3879	NYSE	MTR	Fri, Apr 25, 2008	72.40	72.40	71.03	71.45
3878	NYSE	MTR	Thu, Apr 24, 2008	73.31	73.40	69.54	72.27
3877	NYSE	MTR	Wed, Apr 23, 2008	73.80	74.60	73.80	73.80
3876	NYSE	MTR	Tue, Apr 22, 2008	71.78	74.60	71.78	73.80
3875	NYSE	MTR	Mon, Apr 21, 2008	70.50	71.78	70.20	71.78
3874	NYSE	MTR	Fri, Apr 18, 2008	70.14	70.15	68.41	70.12
3873	NYSE	MTR	Thu, Apr 17, 2008	70.00	71.40	69.30	70.00
3872	NYSE	MTR	Wed, Apr 16, 2008	71.89	72.92	68.89	70.00
3871	NYSE	MTR	Tue, Apr 15, 2008	70.47	72.80	70.47	70.86
3870	NYSE	MTR	Mon, Apr 14, 2008	70.27	71.24	68.63	70.21
3869	NYSE	MTR	Fri, Apr 11, 2008	69.76	70.00	69.76	70.00
3868	NYSE	MTR	Thu, Apr 10, 2008	71.40	71.40	69.80	70.30
3867	NYSE	MTR	Wed, Apr 9, 2008	71.00	71.82	69.76	71.23
3866	NYSE	MTR	Tue, Apr 8, 2008	70.55	71.73	69.20	71.50
3865	NYSE	MTR	Mon, Apr 7, 2008	68.26	71.79	68.25	70.55
3864	NYSE	MTR	Fri, Apr 4, 2008	68.25	68.25	67.29	68.12
3863	NYSE	MTR	Thu, Apr 3, 2008	68.02	69.05	68.02	68.25
3862	NYSE	MTR	Wed, Apr 2, 2008	68.00	68.25	67.04	68.25
3861	NYSE	MTR	Tue, Apr 1, 2008	67.10	69.04	67.01	67.88
3860	NYSE	MTR	Mon, Mar 31, 2008	69.60	69.60	67.11	68.21
3859	NYSE	MTR	Fri, Mar 28, 2008	67.95	68.10	67.26	68.10
3858	NYSE	MTR	Thu, Mar 27, 2008	68.50	68.50	67.75	68.10
3857	NYSE	MTR	Wed, Mar 26, 2008	68.84	69.46	67.25	68.65
3856	NYSE	MTR	Tue, Mar 25, 2008	67.42	68.00	65.02	67.50
3855	NYSE	MTR	Mon, Mar 24, 2008	64.46	67.15	64.46	67.05
3854	NYSE	MTR	Thu, Mar 20, 2008	67.37	67.73	63.25	66.30
3853	NYSE	MTR	Wed, Mar 19, 2008	68.66	68.66	67.51	68.60
3852	NYSE	MTR	Tue, Mar 18, 2008	70.50	72.00	68.50	68.66
3851	NYSE	MTR	Mon, Mar 17, 2008	70.10	70.50	68.50	70.50
3850	NYSE	MTR	Fri, Mar 14, 2008	70.70	70.70	69.26	69.29
3849	NYSE	MTR	Thu, Mar 13, 2008	68.94	69.28	68.86	69.28
3848	NYSE	MTR	Wed, Mar 12, 2008	67.35	70.14	67.35	69.75
3847	NYSE	MTR	Tue, Mar 11, 2008	69.99	69.99	67.99	69.80
3846	NYSE	MTR	Mon, Mar 10, 2008	68.33	69.99	68.33	69.36
3845	NYSE	MTR	Fri, Mar 7, 2008	70.37	70.53	68.00	70.00
3844	NYSE	MTR	Thu, Mar 6, 2008	70.95	71.75	68.80	68.80
3843	NYSE	MTR	Wed, Mar 5, 2008	70.88	70.88	69.23	69.85
3842	NYSE	MTR	Tue, Mar 4, 2008	69.52	70.29	69.27	69.50
3841	NYSE	MTR	Mon, Mar 3, 2008	71.08	71.08	68.08	69.24
3840	NYSE	MTR	Fri, Feb 29, 2008	70.99	71.31	68.48	68.91
3839	NYSE	MTR	Thu, Feb 28, 2008	70.01	70.15	69.40	70.01
3838	NYSE	MTR	Wed, Feb 27, 2008	70.71	70.71	68.21	69.54
3837	NYSE	MTR	Tue, Feb 26, 2008	71.09	71.98	69.33	70.75
3836	NYSE	MTR	Mon, Feb 25, 2008	70.57	71.09	69.25	70.98
3835	NYSE	MTR	Fri, Feb 22, 2008	68.78	70.95	68.03	69.88
3834	NYSE	MTR	Thu, Feb 21, 2008	69.95	70.50	68.71	69.70
3833	NYSE	MTR	Wed, Feb 20, 2008	68.58	70.00	68.58	69.76
3832	NYSE	MTR	Tue, Feb 19, 2008	70.00	70.00	68.36	69.44
3831	NYSE	MTR	Fri, Feb 15, 2008	69.50	69.50	66.89	68.50
3830	NYSE	MTR	Thu, Feb 14, 2008	66.14	69.27	65.19	68.70
3829	NYSE	MTR	Wed, Feb 13, 2008	63.07	66.79	62.74	65.80
3828	NYSE	MTR	Tue, Feb 12, 2008	62.32	63.10	60.87	63.10
3827	NYSE	MTR	Mon, Feb 11, 2008	60.00	62.32	60.00	62.20
3826	NYSE	MTR	Fri, Feb 8, 2008	60.00	60.72	59.50	60.50
3825	NYSE	MTR	Thu, Feb 7, 2008	59.67	60.65	59.55	60.00
3824	NYSE	MTR	Wed, Feb 6, 2008	60.25	60.54	58.90	59.34
3823	NYSE	MTR	Tue, Feb 5, 2008	63.50	63.50	59.45	60.25
3822	NYSE	MTR	Mon, Feb 4, 2008	64.50	64.50	59.58	60.56
3821	NYSE	MTR	Fri, Feb 1, 2008	62.00	64.15	61.25	62.38
3820	NYSE	MTR	Thu, Jan 31, 2008	58.24	61.99	57.49	61.99
3819	NYSE	MTR	Wed, Jan 30, 2008	59.00	60.17	56.42	58.99
3818	NYSE	MTR	Tue, Jan 29, 2008	58.94	59.50	58.94	59.30
3817	NYSE	MTR	Mon, Jan 28, 2008	56.57	58.82	56.25	58.82
3816	NYSE	MTR	Fri, Jan 25, 2008	56.24	57.32	56.24	57.00
3815	NYSE	MTR	Thu, Jan 24, 2008	54.90	57.79	54.90	55.80
3814	NYSE	MTR	Wed, Jan 23, 2008	56.40	56.90	54.18	55.65
3813	NYSE	MTR	Tue, Jan 22, 2008	54.90	56.88	53.98	56.40
3812	NYSE	MTR	Fri, Jan 18, 2008	58.24	59.14	56.12	56.87
3811	NYSE	MTR	Thu, Jan 17, 2008	58.78	60.20	57.28	58.34
3810	NYSE	MTR	Wed, Jan 16, 2008	59.00	60.47	59.00	59.58
3809	NYSE	MTR	Tue, Jan 15, 2008	59.40	60.85	58.65	59.51
3808	NYSE	MTR	Mon, Jan 14, 2008	57.60	59.91	57.60	59.01
3807	NYSE	MTR	Fri, Jan 11, 2008	56.70	59.06	56.50	58.84
3806	NYSE	MTR	Thu, Jan 10, 2008	60.50	63.17	58.81	59.01
3805	NYSE	MTR	Wed, Jan 9, 2008	61.53	62.62	61.26	61.89
3804	NYSE	MTR	Tue, Jan 8, 2008	60.00	62.35	58.50	61.25
3803	NYSE	MTR	Mon, Jan 7, 2008	63.40	63.40	56.94	60.51
3802	NYSE	MTR	Fri, Jan 4, 2008	67.00	67.20	63.00	63.90
3801	NYSE	MTR	Thu, Jan 3, 2008	68.30	68.30	67.00	67.10
3800	NYSE	MTR	Wed, Jan 2, 2008	69.51	69.80	68.14	68.45
3799	NYSE	MTR	Mon, Dec 31, 2007	68.00	69.50	67.50	69.50
3798	NYSE	MTR	Fri, Dec 28, 2007	69.35	70.50	68.35	68.62
3797	NYSE	MTR	Thu, Dec 27, 2007	68.77	69.18	68.77	69.05
3796	NYSE	MTR	Wed, Dec 26, 2007	69.00	69.49	68.50	68.90
3795	NYSE	MTR	Mon, Dec 24, 2007	69.75	69.75	69.01	69.50
3794	NYSE	MTR	Fri, Dec 21, 2007	69.01	70.13	69.01	69.51
3793	NYSE	MTR	Thu, Dec 20, 2007	69.04	70.11	68.50	68.51
3792	NYSE	MTR	Wed, Dec 19, 2007	71.39	71.39	69.10	69.11
3791	NYSE	MTR	Tue, Dec 18, 2007	66.71	70.28	66.71	69.85
3790	NYSE	MTR	Mon, Dec 17, 2007	68.50	68.75	67.50	67.92
3789	NYSE	MTR	Fri, Dec 14, 2007	71.54	71.92	70.79	71.07
3788	NYSE	MTR	Thu, Dec 13, 2007	69.95	72.05	69.95	70.26
3787	NYSE	MTR	Wed, Dec 12, 2007	70.75	71.00	70.50	70.50
3786	NYSE	MTR	Tue, Dec 11, 2007	70.51	70.51	70.50	70.50
3785	NYSE	MTR	Mon, Dec 10, 2007	72.93	72.93	70.37	71.87
3784	NYSE	MTR	Fri, Dec 7, 2007	72.79	72.80	72.00	72.40
3783	NYSE	MTR	Thu, Dec 6, 2007	72.50	73.48	71.50	71.50
3782	NYSE	MTR	Wed, Dec 5, 2007	71.33	73.48	71.33	72.00
3781	NYSE	MTR	Tue, Dec 4, 2007	73.36	73.73	71.22	71.22
3780	NYSE	MTR	Mon, Dec 3, 2007	67.69	73.25	67.12	72.55
3779	NYSE	MTR	Fri, Nov 30, 2007	68.00	68.00	67.51	67.75
3778	NYSE	MTR	Thu, Nov 29, 2007	67.31	70.06	66.61	69.10
3777	NYSE	MTR	Wed, Nov 28, 2007	71.99	71.99	65.70	67.31
3776	NYSE	MTR	Tue, Nov 27, 2007	71.15	73.25	66.00	66.91
3775	NYSE	MTR	Mon, Nov 26, 2007	72.64	72.64	71.50	72.50
3774	NYSE	MTR	Fri, Nov 23, 2007	72.49	72.64	71.55	72.25
3773	NYSE	MTR	Wed, Nov 21, 2007	72.00	73.00	71.03	71.03
3772	NYSE	MTR	Tue, Nov 20, 2007	71.70	73.75	71.00	72.99
3771	NYSE	MTR	Mon, Nov 19, 2007	71.50	72.58	70.30	70.30
3770	NYSE	MTR	Fri, Nov 16, 2007	69.94	72.99	66.70	70.10
3769	NYSE	MTR	Thu, Nov 15, 2007	71.60	71.67	68.46	69.93
3768	NYSE	MTR	Wed, Nov 14, 2007	71.25	79.33	70.76	71.69
3767	NYSE	MTR	Tue, Nov 13, 2007	71.20	71.50	70.60	71.25
3766	NYSE	MTR	Mon, Nov 12, 2007	71.45	74.99	69.16	71.06
3765	NYSE	MTR	Fri, Nov 9, 2007	70.52	71.46	70.52	71.45
3764	NYSE	MTR	Thu, Nov 8, 2007	70.47	70.52	69.00	70.01
3763	NYSE	MTR	Wed, Nov 7, 2007	68.55	70.47	68.55	69.98
3762	NYSE	MTR	Tue, Nov 6, 2007	69.99	70.20	68.20	68.50
3761	NYSE	MTR	Mon, Nov 5, 2007	68.90	69.95	68.85	69.74
3760	NYSE	MTR	Fri, Nov 2, 2007	70.00	70.00	67.80	67.80
3759	NYSE	MTR	Thu, Nov 1, 2007	68.05	69.73	68.05	69.72
3758	NYSE	MTR	Wed, Oct 31, 2007	65.70	67.63	65.40	67.59
3757	NYSE	MTR	Tue, Oct 30, 2007	68.25	68.25	65.56	65.70
3756	NYSE	MTR	Mon, Oct 29, 2007	70.20	70.20	67.34	68.20
3755	NYSE	MTR	Fri, Oct 26, 2007	69.48	70.50	68.71	69.90
3754	NYSE	MTR	Thu, Oct 25, 2007	66.90	69.25	66.75	68.60
3753	NYSE	MTR	Wed, Oct 24, 2007	65.62	66.80	65.62	66.39
3752	NYSE	MTR	Tue, Oct 23, 2007	65.82	66.00	65.43	66.00
3751	NYSE	MTR	Mon, Oct 22, 2007	63.50	65.69	63.00	65.61
3750	NYSE	MTR	Fri, Oct 19, 2007	64.30	64.95	63.37	64.95
3749	NYSE	MTR	Thu, Oct 18, 2007	65.30	65.82	62.17	64.32
3748	NYSE	MTR	Wed, Oct 17, 2007	64.64	65.31	64.64	64.84
3747	NYSE	MTR	Tue, Oct 16, 2007	64.92	65.15	63.89	64.64
3746	NYSE	MTR	Mon, Oct 15, 2007	65.00	65.72	64.25	65.72
3745	NYSE	MTR	Fri, Oct 12, 2007	65.80	65.92	64.66	65.82
3744	NYSE	MTR	Thu, Oct 11, 2007	66.20	66.20	65.50	65.80
3743	NYSE	MTR	Wed, Oct 10, 2007	65.00	65.90	64.16	65.90
3742	NYSE	MTR	Tue, Oct 9, 2007	63.50	65.00	63.20	65.00
3741	NYSE	MTR	Mon, Oct 8, 2007	62.24	63.50	62.23	63.20
3740	NYSE	MTR	Fri, Oct 5, 2007	62.35	62.35	61.82	62.24
3739	NYSE	MTR	Thu, Oct 4, 2007	62.25	62.35	61.31	62.35
3738	NYSE	MTR	Wed, Oct 3, 2007	61.25	62.20	60.14	61.31
3737	NYSE	MTR	Tue, Oct 2, 2007	61.00	62.00	59.13	61.25
3736	NYSE	MTR	Mon, Oct 1, 2007	61.00	61.40	61.00	61.01
3735	NYSE	MTR	Fri, Sep 28, 2007	60.70	61.00	60.67	61.00
3734	NYSE	MTR	Thu, Sep 27, 2007	60.43	60.91	60.27	60.45
3733	NYSE	MTR	Wed, Sep 26, 2007	59.01	60.98	59.01	60.43
3732	NYSE	MTR	Tue, Sep 25, 2007	60.00	60.75	59.10	59.63
3731	NYSE	MTR	Mon, Sep 24, 2007	60.00	60.76	58.95	60.00
3730	NYSE	MTR	Fri, Sep 21, 2007	61.00	61.00	60.01	60.50
3729	NYSE	MTR	Thu, Sep 20, 2007	60.99	61.00	60.50	61.00
3728	NYSE	MTR	Wed, Sep 19, 2007	59.95	60.05	59.00	59.50
3727	NYSE	MTR	Tue, Sep 18, 2007	59.01	59.70	58.85	58.85
3726	NYSE	MTR	Mon, Sep 17, 2007	60.00	60.25	59.25	59.75
3725	NYSE	MTR	Fri, Sep 14, 2007	60.02	60.99	60.00	60.11
3724	NYSE	MTR	Thu, Sep 13, 2007	60.50	61.00	60.01	60.01
3723	NYSE	MTR	Wed, Sep 12, 2007	60.99	61.00	59.52	60.01
3722	NYSE	MTR	Tue, Sep 11, 2007	60.76	60.76	59.50	60.00
3721	NYSE	MTR	Mon, Sep 10, 2007	59.52	60.19	59.52	59.59
3720	NYSE	MTR	Fri, Sep 7, 2007	60.94	60.94	59.58	60.01
3719	NYSE	MTR	Thu, Sep 6, 2007	60.20	60.25	59.90	60.25
3718	NYSE	MTR	Wed, Sep 5, 2007	59.62	59.78	59.62	59.78
3717	NYSE	MTR	Tue, Sep 4, 2007	60.50	61.00	59.75	60.54
3716	NYSE	MTR	Fri, Aug 31, 2007	60.49	60.50	59.75	60.05
3715	NYSE	MTR	Thu, Aug 30, 2007	59.99	60.17	59.50	59.52
3714	NYSE	MTR	Wed, Aug 29, 2007	59.40	60.86	58.90	60.71
3713	NYSE	MTR	Tue, Aug 28, 2007	60.00	60.49	59.50	60.00
3712	NYSE	MTR	Mon, Aug 27, 2007	60.48	61.00	58.55	60.00
3711	NYSE	MTR	Fri, Aug 24, 2007	58.78	59.50	58.25	59.50
3710	NYSE	MTR	Thu, Aug 23, 2007	58.00	58.38	57.03	58.00
3709	NYSE	MTR	Wed, Aug 22, 2007	58.80	60.23	56.90	58.00
3708	NYSE	MTR	Tue, Aug 21, 2007	54.72	58.00	54.00	58.00
3707	NYSE	MTR	Mon, Aug 20, 2007	54.45	57.00	54.01	57.00
3706	NYSE	MTR	Fri, Aug 17, 2007	55.25	56.00	54.00	54.45
3705	NYSE	MTR	Thu, Aug 16, 2007	53.00	53.40	50.25	53.40
3704	NYSE	MTR	Wed, Aug 15, 2007	53.90	58.50	53.90	54.30
3703	NYSE	MTR	Tue, Aug 14, 2007	58.02	61.00	55.65	55.95
3702	NYSE	MTR	Mon, Aug 13, 2007	58.71	60.00	58.12	58.59
3701	NYSE	MTR	Fri, Aug 10, 2007	58.75	58.75	57.11	57.57
3700	NYSE	MTR	Thu, Aug 9, 2007	59.00	59.00	56.50	56.50
3699	NYSE	MTR	Wed, Aug 8, 2007	57.00	58.25	56.35	57.98
3698	NYSE	MTR	Tue, Aug 7, 2007	53.80	58.50	53.75	57.23
3697	NYSE	MTR	Mon, Aug 6, 2007	58.55	58.55	50.64	55.54
3696	NYSE	MTR	Fri, Aug 3, 2007	58.53	59.46	58.53	59.46
3695	NYSE	MTR	Thu, Aug 2, 2007	59.97	60.40	58.50	58.51
3694	NYSE	MTR	Wed, Aug 1, 2007	60.80	61.95	58.34	58.92
3693	NYSE	MTR	Tue, Jul 31, 2007	61.50	62.25	58.33	60.01
3692	NYSE	MTR	Mon, Jul 30, 2007	60.01	61.00	60.01	60.83
3691	NYSE	MTR	Fri, Jul 27, 2007	63.00	63.50	60.03	60.71
3690	NYSE	MTR	Thu, Jul 26, 2007	62.40	65.95	60.35	62.22
3689	NYSE	MTR	Wed, Jul 25, 2007	60.65	61.99	60.50	61.64
3688	NYSE	MTR	Tue, Jul 24, 2007	60.58	61.44	60.58	60.58
3687	NYSE	MTR	Mon, Jul 23, 2007	62.25	63.25	61.51	61.56
3686	NYSE	MTR	Fri, Jul 20, 2007	62.50	64.00	62.01	63.90
3685	NYSE	MTR	Thu, Jul 19, 2007	61.10	64.00	61.05	63.32
3684	NYSE	MTR	Wed, Jul 18, 2007	60.97	61.00	60.60	61.00
3683	NYSE	MTR	Tue, Jul 17, 2007	60.50	61.00	60.50	60.69
3682	NYSE	MTR	Mon, Jul 16, 2007	59.50	61.00	59.50	59.75
3681	NYSE	MTR	Fri, Jul 13, 2007	60.00	60.50	59.25	59.78
3680	NYSE	MTR	Thu, Jul 12, 2007	59.80	59.80	59.17	59.17
3679	NYSE	MTR	Wed, Jul 11, 2007	59.89	60.00	59.16	59.16
3678	NYSE	MTR	Tue, Jul 10, 2007	59.98	60.50	59.25	60.46
3677	NYSE	MTR	Mon, Jul 9, 2007	60.50	60.50	58.50	59.31
3676	NYSE	MTR	Fri, Jul 6, 2007	59.75	60.05	59.36	60.00
3675	NYSE	MTR	Thu, Jul 5, 2007	60.00	60.49	59.00	59.10
3674	NYSE	MTR	Tue, Jul 3, 2007	59.99	60.50	59.20	59.24
3673	NYSE	MTR	Mon, Jul 2, 2007	60.00	60.25	58.91	59.05
3672	NYSE	MTR	Fri, Jun 29, 2007	59.85	60.00	58.84	60.00
3671	NYSE	MTR	Thu, Jun 28, 2007	57.91	59.90	57.91	58.79
3670	NYSE	MTR	Wed, Jun 27, 2007	58.50	58.63	57.76	58.63
3669	NYSE	MTR	Tue, Jun 26, 2007	59.15	60.00	58.00	58.50
3668	NYSE	MTR	Mon, Jun 25, 2007	58.81	59.66	58.00	58.15
3667	NYSE	MTR	Fri, Jun 22, 2007	59.97	59.97	58.22	58.75
3666	NYSE	MTR	Thu, Jun 21, 2007	58.18	59.30	58.18	59.30
3665	NYSE	MTR	Wed, Jun 20, 2007	58.75	59.97	58.50	58.75
3664	NYSE	MTR	Tue, Jun 19, 2007	58.17	59.74	58.15	59.15
3663	NYSE	MTR	Mon, Jun 18, 2007	58.81	59.79	58.11	58.11
3662	NYSE	MTR	Fri, Jun 15, 2007	58.80	58.83	57.50	58.11
3661	NYSE	MTR	Thu, Jun 14, 2007	57.26	59.45	57.26	58.84
3660	NYSE	MTR	Wed, Jun 13, 2007	57.15	58.00	57.15	58.00
3659	NYSE	MTR	Tue, Jun 12, 2007	57.40	58.28	57.01	57.15
3658	NYSE	MTR	Mon, Jun 11, 2007	58.75	58.75	57.40	57.40
3657	NYSE	MTR	Fri, Jun 8, 2007	57.94	58.00	57.40	57.99
3656	NYSE	MTR	Thu, Jun 7, 2007	57.77	58.00	57.00	57.00
3655	NYSE	MTR	Wed, Jun 6, 2007	57.76	58.44	57.75	58.00
3654	NYSE	MTR	Tue, Jun 5, 2007	57.95	57.95	57.76	57.76
3653	NYSE	MTR	Mon, Jun 4, 2007	57.50	59.99	57.50	58.00
3652	NYSE	MTR	Fri, Jun 1, 2007	57.39	57.85	57.25	57.50
3651	NYSE	MTR	Thu, May 31, 2007	57.24	58.75	57.24	57.40
3650	NYSE	MTR	Wed, May 30, 2007	55.39	58.50	55.39	57.24
3649	NYSE	MTR	Tue, May 29, 2007	56.57	56.59	56.00	56.39
3648	NYSE	MTR	Fri, May 25, 2007	57.40	58.00	56.00	56.59
3647	NYSE	MTR	Thu, May 24, 2007	58.25	58.25	56.05	56.67
3646	NYSE	MTR	Wed, May 23, 2007	59.15	59.30	55.95	57.50
3645	NYSE	MTR	Tue, May 22, 2007	59.50	59.69	58.60	59.15
3644	NYSE	MTR	Mon, May 21, 2007	59.95	59.95	58.51	59.77
3643	NYSE	MTR	Fri, May 18, 2007	58.68	60.20	58.50	59.35
3642	NYSE	MTR	Thu, May 17, 2007	57.05	59.00	57.05	58.48
3641	NYSE	MTR	Wed, May 16, 2007	57.65	58.25	57.20	58.25
3640	NYSE	MTR	Tue, May 15, 2007	56.85	57.20	55.92	56.87
3639	NYSE	MTR	Mon, May 14, 2007	56.89	57.50	55.65	56.00
3638	NYSE	MTR	Fri, May 11, 2007	56.99	57.00	56.63	56.89
3637	NYSE	MTR	Thu, May 10, 2007	56.99	56.99	55.05	56.63
3636	NYSE	MTR	Wed, May 9, 2007	56.06	56.74	56.00	56.69
3635	NYSE	MTR	Tue, May 8, 2007	59.17	59.17	54.77	56.81
3634	NYSE	MTR	Mon, May 7, 2007	58.78	58.95	58.00	58.46
3633	NYSE	MTR	Fri, May 4, 2007	58.46	58.96	58.15	58.75
3632	NYSE	MTR	Thu, May 3, 2007	58.94	59.34	58.91	59.05
3631	NYSE	MTR	Wed, May 2, 2007	58.57	59.35	58.57	58.94
3630	NYSE	MTR	Tue, May 1, 2007	59.30	59.70	58.67	59.48
3629	NYSE	MTR	Mon, Apr 30, 2007	59.50	59.69	59.50	59.69
3628	NYSE	MTR	Fri, Apr 27, 2007	60.20	60.20	58.58	59.01
3627	NYSE	MTR	Thu, Apr 26, 2007	59.60	60.24	59.50	59.88
3626	NYSE	MTR	Wed, Apr 25, 2007	60.73	60.74	59.70	59.76
3625	NYSE	MTR	Tue, Apr 24, 2007	60.50	60.50	59.60	60.24
3624	NYSE	MTR	Mon, Apr 23, 2007	59.45	60.50	59.45	59.52
3623	NYSE	MTR	Fri, Apr 20, 2007	59.50	59.60	58.75	59.49
3622	NYSE	MTR	Thu, Apr 19, 2007	59.55	59.90	59.29	59.30
3621	NYSE	MTR	Wed, Apr 18, 2007	59.95	59.95	57.55	59.45
3620	NYSE	MTR	Tue, Apr 17, 2007	59.65	59.77	58.75	59.76
3619	NYSE	MTR	Mon, Apr 16, 2007	57.87	62.32	57.75	59.75
3618	NYSE	MTR	Fri, Apr 13, 2007	57.35	57.87	56.31	57.87
3617	NYSE	MTR	Thu, Apr 12, 2007	56.05	57.38	56.05	57.38
3616	NYSE	MTR	Wed, Apr 11, 2007	56.52	57.00	56.50	56.73
3615	NYSE	MTR	Tue, Apr 10, 2007	57.00	57.38	56.52	56.52
3614	NYSE	MTR	Mon, Apr 9, 2007	55.99	57.38	55.42	57.00
3613	NYSE	MTR	Thu, Apr 5, 2007	56.00	57.00	55.36	56.56
3612	NYSE	MTR	Wed, Apr 4, 2007	55.20	56.00	55.20	55.25
3611	NYSE	MTR	Tue, Apr 3, 2007	55.10	57.25	55.10	55.91
3610	NYSE	MTR	Mon, Apr 2, 2007	56.10	56.50	56.10	56.45
3609	NYSE	MTR	Fri, Mar 30, 2007	55.12	56.10	55.00	56.10
3608	NYSE	MTR	Thu, Mar 29, 2007	57.00	57.00	54.26	54.90
3607	NYSE	MTR	Wed, Mar 28, 2007	56.25	57.00	56.09	57.00
3606	NYSE	MTR	Tue, Mar 27, 2007	55.56	57.25	55.50	56.25
3605	NYSE	MTR	Mon, Mar 26, 2007	55.02	56.20	55.00	55.56
3604	NYSE	MTR	Fri, Mar 23, 2007	54.97	55.15	54.50	54.99
3603	NYSE	MTR	Thu, Mar 22, 2007	53.49	54.94	52.75	54.94
3602	NYSE	MTR	Wed, Mar 21, 2007	53.50	54.69	52.00	53.49
3601	NYSE	MTR	Tue, Mar 20, 2007	53.50	53.50	52.46	52.46
3600	NYSE	MTR	Mon, Mar 19, 2007	52.75	53.50	52.00	53.35
3599	NYSE	MTR	Fri, Mar 16, 2007	55.10	55.10	51.52	52.46
3598	NYSE	MTR	Thu, Mar 15, 2007	54.50	55.00	54.30	54.30
3597	NYSE	MTR	Wed, Mar 14, 2007	54.53	54.53	53.99	54.30
3596	NYSE	MTR	Tue, Mar 13, 2007	54.55	54.55	54.00	54.49
3595	NYSE	MTR	Mon, Mar 12, 2007	54.20	56.75	54.05	54.99
3594	NYSE	MTR	Fri, Mar 9, 2007	54.64	55.25	54.15	54.19
3593	NYSE	MTR	Thu, Mar 8, 2007	53.75	54.39	53.10	53.59
3592	NYSE	MTR	Wed, Mar 7, 2007	53.40	54.99	53.40	54.60
3591	NYSE	MTR	Tue, Mar 6, 2007	54.15	54.15	53.40	53.80
3590	NYSE	MTR	Mon, Mar 5, 2007	54.00	54.45	53.33	54.25
3589	NYSE	MTR	Fri, Mar 2, 2007	55.99	55.99	54.00	54.40
3588	NYSE	MTR	Thu, Mar 1, 2007	53.55	55.75	52.12	55.50
3587	NYSE	MTR	Wed, Feb 28, 2007	55.20	57.00	55.20	56.20
3586	NYSE	MTR	Tue, Feb 27, 2007	55.25	58.03	53.25	56.00
3585	NYSE	MTR	Mon, Feb 26, 2007	56.00	56.99	55.25	56.99
3584	NYSE	MTR	Fri, Feb 23, 2007	56.25	56.90	53.76	56.24
3583	NYSE	MTR	Thu, Feb 22, 2007	55.25	56.50	54.50	55.10
3582	NYSE	MTR	Wed, Feb 21, 2007	54.60	55.00	53.50	55.00
3581	NYSE	MTR	Tue, Feb 20, 2007	55.10	55.10	49.33	54.40
3580	NYSE	MTR	Fri, Feb 16, 2007	54.29	54.75	53.95	54.49
3579	NYSE	MTR	Thu, Feb 15, 2007	54.30	55.54	53.50	54.25
3578	NYSE	MTR	Wed, Feb 14, 2007	56.75	56.99	54.00	54.00
3577	NYSE	MTR	Tue, Feb 13, 2007	56.75	56.98	56.75	56.98
3576	NYSE	MTR	Mon, Feb 12, 2007	57.25	57.55	56.75	57.00
3575	NYSE	MTR	Fri, Feb 9, 2007	56.75	57.00	56.75	57.00
3574	NYSE	MTR	Thu, Feb 8, 2007	57.25	57.39	56.75	57.38
3573	NYSE	MTR	Wed, Feb 7, 2007	57.14	58.21	56.76	57.00
3572	NYSE	MTR	Tue, Feb 6, 2007	57.06	58.40	56.75	56.75
3571	NYSE	MTR	Mon, Feb 5, 2007	56.78	57.75	56.78	57.02
3570	NYSE	MTR	Fri, Feb 2, 2007	57.99	58.00	56.84	57.01
3569	NYSE	MTR	Thu, Feb 1, 2007	57.50	57.50	56.75	57.50
3568	NYSE	MTR	Wed, Jan 31, 2007	55.63	57.34	55.63	57.34
3567	NYSE	MTR	Tue, Jan 30, 2007	55.01	56.00	52.63	55.85
3566	NYSE	MTR	Mon, Jan 29, 2007	57.00	57.00	54.90	55.01
3565	NYSE	MTR	Fri, Jan 26, 2007	58.85	58.94	56.50	56.99
3564	NYSE	MTR	Thu, Jan 25, 2007	57.93	58.10	57.80	58.10
3563	NYSE	MTR	Wed, Jan 24, 2007	57.40	57.97	57.15	57.77
3562	NYSE	MTR	Tue, Jan 23, 2007	56.60	57.61	56.60	57.61
3561	NYSE	MTR	Mon, Jan 22, 2007	56.49	58.06	55.40	56.35
3560	NYSE	MTR	Fri, Jan 19, 2007	55.60	55.97	55.00	55.90
3559	NYSE	MTR	Thu, Jan 18, 2007	54.10	55.36	53.79	54.99
3558	NYSE	MTR	Wed, Jan 17, 2007	54.60	55.95	54.20	54.61
3557	NYSE	MTR	Tue, Jan 16, 2007	54.20	54.89	52.05	54.90
3556	NYSE	MTR	Fri, Jan 12, 2007	52.95	54.90	52.95	54.20
3555	NYSE	MTR	Thu, Jan 11, 2007	52.72	52.94	52.50	52.91
3554	NYSE	MTR	Wed, Jan 10, 2007	51.46	52.74	51.46	52.00
3553	NYSE	MTR	Tue, Jan 9, 2007	52.70	52.99	51.00	52.00
3552	NYSE	MTR	Mon, Jan 8, 2007	52.48	52.72	52.00	52.06
3551	NYSE	MTR	Fri, Jan 5, 2007	52.00	52.15	50.75	51.95
3550	NYSE	MTR	Thu, Jan 4, 2007	51.90	52.30	51.60	52.20
3549	NYSE	MTR	Wed, Jan 3, 2007	51.15	52.95	50.85	51.60
3548	NYSE	MTR	Fri, Dec 29, 2006	50.71	52.00	50.10	52.00
3547	NYSE	MTR	Thu, Dec 28, 2006	51.00	51.65	49.95	51.35
3546	NYSE	MTR	Wed, Dec 27, 2006	50.00	51.68	50.00	51.50
3545	NYSE	MTR	Tue, Dec 26, 2006	52.50	52.50	50.00	50.01
3544	NYSE	MTR	Fri, Dec 22, 2006	50.50	53.50	49.50	51.83
3543	NYSE	MTR	Thu, Dec 21, 2006	49.05	50.99	49.00	50.99
3542	NYSE	MTR	Wed, Dec 20, 2006	50.25	50.26	48.50	49.30
3541	NYSE	MTR	Tue, Dec 19, 2006	50.35	50.99	50.25	50.35
3540	NYSE	MTR	Mon, Dec 18, 2006	51.00	52.00	50.02	51.25
3539	NYSE	MTR	Fri, Dec 15, 2006	51.05	51.25	51.00	51.00
3538	NYSE	MTR	Thu, Dec 14, 2006	51.30	51.45	51.05	51.20
3537	NYSE	MTR	Wed, Dec 13, 2006	51.60	52.09	51.26	51.99
3536	NYSE	MTR	Tue, Dec 12, 2006	51.28	52.04	51.05	52.05
3535	NYSE	MTR	Mon, Dec 11, 2006	52.00	52.30	51.00	51.28
3534	NYSE	MTR	Fri, Dec 8, 2006	51.75	52.39	51.50	51.90
3533	NYSE	MTR	Thu, Dec 7, 2006	51.65	52.45	51.01	52.10
3532	NYSE	MTR	Wed, Dec 6, 2006	51.50	51.90	50.90	51.90
3531	NYSE	MTR	Tue, Dec 5, 2006	51.70	51.98	51.50	51.50
3530	NYSE	MTR	Mon, Dec 4, 2006	51.25	52.00	51.25	51.34
3529	NYSE	MTR	Fri, Dec 1, 2006	50.79	51.04	50.00	51.00
3528	NYSE	MTR	Thu, Nov 30, 2006	50.10	50.87	50.10	50.79
3527	NYSE	MTR	Wed, Nov 29, 2006	49.00	50.00	48.75	49.90
3526	NYSE	MTR	Tue, Nov 28, 2006	48.27	49.00	48.12	48.51
3525	NYSE	MTR	Mon, Nov 27, 2006	49.85	50.25	48.31	48.50
3524	NYSE	MTR	Fri, Nov 24, 2006	49.65	50.87	49.65	49.83
3523	NYSE	MTR	Wed, Nov 22, 2006	50.18	50.18	49.60	50.00
3522	NYSE	MTR	Tue, Nov 21, 2006	50.70	50.70	49.56	50.17
3521	NYSE	MTR	Mon, Nov 20, 2006	50.75	52.02	50.50	50.70
3520	NYSE	MTR	Fri, Nov 17, 2006	50.74	52.00	50.74	51.75
3519	NYSE	MTR	Thu, Nov 16, 2006	50.30	51.50	50.24	50.74
3518	NYSE	MTR	Wed, Nov 15, 2006	51.25	51.25	49.00	50.30
3517	NYSE	MTR	Tue, Nov 14, 2006	52.25	52.83	49.70	50.53
3516	NYSE	MTR	Mon, Nov 13, 2006	50.50	52.96	50.50	51.75
3515	NYSE	MTR	Fri, Nov 10, 2006	50.40	50.50	50.00	50.45
3514	NYSE	MTR	Thu, Nov 9, 2006	50.45	50.50	49.15	50.46
3513	NYSE	MTR	Wed, Nov 8, 2006	50.05	51.00	49.11	50.25
3512	NYSE	MTR	Tue, Nov 7, 2006	50.00	51.50	50.00	50.57
3511	NYSE	MTR	Mon, Nov 6, 2006	49.45	50.19	49.33	50.07
3510	NYSE	MTR	Fri, Nov 3, 2006	50.68	51.20	49.40	50.20
3509	NYSE	MTR	Thu, Nov 2, 2006	52.20	52.20	50.70	51.05
3508	NYSE	MTR	Wed, Nov 1, 2006	52.30	54.20	51.08	51.70
3507	NYSE	MTR	Tue, Oct 31, 2006	51.75	52.84	51.75	52.70
3506	NYSE	MTR	Mon, Oct 30, 2006	53.50	54.24	51.10	51.85
3505	NYSE	MTR	Fri, Oct 27, 2006	53.82	54.50	52.90	53.00
3504	NYSE	MTR	Thu, Oct 26, 2006	54.15	54.40	53.00	53.30
3503	NYSE	MTR	Wed, Oct 25, 2006	53.26	55.74	53.02	53.95
3502	NYSE	MTR	Tue, Oct 24, 2006	54.00	54.99	50.79	53.25
3501	NYSE	MTR	Mon, Oct 23, 2006	56.50	58.10	56.50	58.08
3500	NYSE	MTR	Fri, Oct 20, 2006	56.70	57.90	56.70	57.84
3499	NYSE	MTR	Thu, Oct 19, 2006	56.00	56.72	55.50	56.00
3498	NYSE	MTR	Wed, Oct 18, 2006	54.00	55.75	53.70	55.10
3497	NYSE	MTR	Tue, Oct 17, 2006	55.50	57.11	52.35	53.80
3496	NYSE	MTR	Mon, Oct 16, 2006	53.10	54.69	53.05	54.65
3495	NYSE	MTR	Fri, Oct 13, 2006	50.01	52.75	49.91	52.50
3494	NYSE	MTR	Thu, Oct 12, 2006	49.91	50.49	49.77	50.49
3493	NYSE	MTR	Wed, Oct 11, 2006	51.08	51.08	49.62	49.75
3492	NYSE	MTR	Tue, Oct 10, 2006	51.00	51.50	49.01	50.40
3491	NYSE	MTR	Mon, Oct 9, 2006	50.50	52.25	50.50	51.85
3490	NYSE	MTR	Fri, Oct 6, 2006	52.00	52.99	50.60	50.90
3489	NYSE	MTR	Thu, Oct 5, 2006	52.58	53.75	52.00	52.75
3488	NYSE	MTR	Wed, Oct 4, 2006	48.55	53.00	48.32	52.00
3487	NYSE	MTR	Tue, Oct 3, 2006	54.60	55.15	50.50	50.50
3486	NYSE	MTR	Mon, Oct 2, 2006	54.00	55.47	53.75	55.47
3485	NYSE	MTR	Fri, Sep 29, 2006	54.75	55.15	53.80	54.30
3484	NYSE	MTR	Thu, Sep 28, 2006	54.70	54.70	53.50	54.50
3483	NYSE	MTR	Wed, Sep 27, 2006	54.40	55.70	52.81	54.00
3482	NYSE	MTR	Tue, Sep 26, 2006	52.00	53.90	50.26	53.89
3481	NYSE	MTR	Mon, Sep 25, 2006	57.39	57.39	52.30	52.53
3480	NYSE	MTR	Fri, Sep 22, 2006	58.24	58.24	55.49	57.37
3479	NYSE	MTR	Thu, Sep 21, 2006	58.76	58.88	58.00	58.25
3478	NYSE	MTR	Wed, Sep 20, 2006	59.04	59.25	57.17	58.51
3477	NYSE	MTR	Tue, Sep 19, 2006	62.76	62.76	57.00	59.45
3476	NYSE	MTR	Mon, Sep 18, 2006	63.00	63.39	62.50	63.39
3475	NYSE	MTR	Fri, Sep 15, 2006	62.77	63.29	62.76	63.01
3474	NYSE	MTR	Thu, Sep 14, 2006	62.85	62.85	62.76	62.76
3473	NYSE	MTR	Wed, Sep 13, 2006	62.62	62.85	62.53	62.85
3472	NYSE	MTR	Tue, Sep 12, 2006	62.51	62.75	62.51	62.55
3471	NYSE	MTR	Mon, Sep 11, 2006	63.41	63.41	62.51	62.65
3470	NYSE	MTR	Fri, Sep 8, 2006	63.25	63.70	63.00	63.61
3469	NYSE	MTR	Thu, Sep 7, 2006	63.88	63.92	63.00	63.00
3468	NYSE	MTR	Wed, Sep 6, 2006	63.30	63.98	63.30	63.65
3467	NYSE	MTR	Tue, Sep 5, 2006	63.80	63.80	62.81	63.79
3466	NYSE	MTR	Fri, Sep 1, 2006	63.45	64.00	63.00	64.00
3465	NYSE	MTR	Thu, Aug 31, 2006	62.91	63.71	62.91	63.70
3464	NYSE	MTR	Wed, Aug 30, 2006	64.00	64.00	62.89	62.89
3463	NYSE	MTR	Tue, Aug 29, 2006	63.25	64.00	63.00	64.00
3462	NYSE	MTR	Mon, Aug 28, 2006	63.99	63.99	63.00	63.00
3461	NYSE	MTR	Fri, Aug 25, 2006	64.25	64.30	64.05	64.19
3460	NYSE	MTR	Thu, Aug 24, 2006	64.05	64.25	64.05	64.25
3459	NYSE	MTR	Wed, Aug 23, 2006	64.19	64.40	64.05	64.05
3458	NYSE	MTR	Tue, Aug 22, 2006	64.45	64.45	64.06	64.06
3457	NYSE	MTR	Mon, Aug 21, 2006	63.25	64.20	63.20	64.20
3456	NYSE	MTR	Fri, Aug 18, 2006	63.80	63.99	63.00	63.20
3455	NYSE	MTR	Thu, Aug 17, 2006	64.34	64.34	64.00	64.00
3454	NYSE	MTR	Wed, Aug 16, 2006	64.26	64.34	63.40	64.34
3453	NYSE	MTR	Tue, Aug 15, 2006	64.10	64.50	62.50	64.25
3452	NYSE	MTR	Mon, Aug 14, 2006	64.50	65.00	64.15	64.15
3451	NYSE	MTR	Fri, Aug 11, 2006	64.75	65.01	64.75	64.75
3450	NYSE	MTR	Thu, Aug 10, 2006	65.48	65.65	64.94	65.14
3449	NYSE	MTR	Wed, Aug 9, 2006	65.45	65.45	65.25	65.25
3448	NYSE	MTR	Tue, Aug 8, 2006	65.28	65.69	64.00	64.75
3447	NYSE	MTR	Mon, Aug 7, 2006	65.50	65.50	65.27	65.49
3446	NYSE	MTR	Fri, Aug 4, 2006	65.88	65.89	65.50	65.50
3445	NYSE	MTR	Thu, Aug 3, 2006	65.40	65.90	65.40	65.89
3444	NYSE	MTR	Wed, Aug 2, 2006	65.47	65.76	65.40	65.40
3443	NYSE	MTR	Tue, Aug 1, 2006	64.70	65.34	64.25	65.34
3442	NYSE	MTR	Mon, Jul 31, 2006	64.27	64.50	64.10	64.49
3441	NYSE	MTR	Fri, Jul 28, 2006	64.35	64.50	64.05	64.05
3440	NYSE	MTR	Thu, Jul 27, 2006	64.09	64.35	64.09	64.35
3439	NYSE	MTR	Wed, Jul 26, 2006	63.85	64.21	63.85	64.20
3438	NYSE	MTR	Tue, Jul 25, 2006	63.87	64.00	63.62	63.85
3437	NYSE	MTR	Mon, Jul 24, 2006	62.99	63.90	62.99	63.90
3436	NYSE	MTR	Fri, Jul 21, 2006	62.90	63.25	62.90	62.99
3435	NYSE	MTR	Thu, Jul 20, 2006	63.28	63.86	62.90	62.95
3434	NYSE	MTR	Wed, Jul 19, 2006	63.25	63.28	63.03	63.28
3433	NYSE	MTR	Tue, Jul 18, 2006	63.25	63.89	63.00	63.00
3432	NYSE	MTR	Mon, Jul 17, 2006	63.25	63.29	63.14	63.29
3431	NYSE	MTR	Thu, Jul 13, 2006	63.15	63.98	63.15	63.90
3430	NYSE	MTR	Wed, Jul 12, 2006	63.25	63.25	62.90	62.90
3429	NYSE	MTR	Tue, Jul 11, 2006	63.46	63.47	63.45	63.45
3428	NYSE	MTR	Mon, Jul 10, 2006	63.00	63.38	63.00	63.38
3427	NYSE	MTR	Fri, Jul 7, 2006	62.75	63.00	62.65	63.00
3426	NYSE	MTR	Thu, Jul 6, 2006	63.00	63.01	62.65	62.65
3425	NYSE	MTR	Wed, Jul 5, 2006	63.00	63.26	63.00	63.25
3424	NYSE	MTR	Mon, Jul 3, 2006	63.16	63.50	62.80	63.19
3423	NYSE	MTR	Fri, Jun 30, 2006	63.40	64.35	63.15	63.15
3422	NYSE	MTR	Thu, Jun 29, 2006	63.50	64.00	63.17	63.56
3421	NYSE	MTR	Wed, Jun 28, 2006	63.00	63.75	63.00	63.50
3420	NYSE	MTR	Tue, Jun 27, 2006	63.75	63.90	63.39	63.39
3419	NYSE	MTR	Mon, Jun 26, 2006	64.00	64.05	63.80	63.80
3418	NYSE	MTR	Fri, Jun 23, 2006	63.06	64.00	63.06	64.00
3417	NYSE	MTR	Thu, Jun 22, 2006	63.50	63.50	63.40	63.40
3416	NYSE	MTR	Wed, Jun 21, 2006	63.28	63.46	62.75	63.25
3415	NYSE	MTR	Tue, Jun 20, 2006	63.58	63.89	63.52	63.53
3414	NYSE	MTR	Mon, Jun 19, 2006	64.26	64.26	63.58	63.59
3413	NYSE	MTR	Fri, Jun 16, 2006	64.25	64.30	64.25	64.25
3412	NYSE	MTR	Thu, Jun 15, 2006	63.66	64.94	60.00	63.95
3411	NYSE	MTR	Wed, Jun 14, 2006	63.66	64.76	63.66	63.86
3410	NYSE	MTR	Tue, Jun 13, 2006	64.00	64.00	63.59	63.66
3409	NYSE	MTR	Mon, Jun 12, 2006	64.45	65.15	63.90	64.10
3408	NYSE	MTR	Fri, Jun 9, 2006	64.00	64.55	64.00	64.12
3407	NYSE	MTR	Thu, Jun 8, 2006	64.01	64.01	63.58	64.00
3406	NYSE	MTR	Wed, Jun 7, 2006	64.01	64.10	64.01	64.10
3405	NYSE	MTR	Tue, Jun 6, 2006	64.35	64.40	64.08	64.08
3404	NYSE	MTR	Mon, Jun 5, 2006	64.26	64.91	64.06	64.60
3403	NYSE	MTR	Fri, Jun 2, 2006	64.16	65.00	64.16	64.26
3402	NYSE	MTR	Thu, Jun 1, 2006	64.31	64.49	64.05	64.05
3401	NYSE	MTR	Wed, May 31, 2006	64.45	64.46	64.25	64.31
3400	NYSE	MTR	Tue, May 30, 2006	64.40	64.65	63.84	64.65
3399	NYSE	MTR	Fri, May 26, 2006	64.13	64.80	63.65	64.50
3398	NYSE	MTR	Thu, May 25, 2006	64.65	65.00	64.30	64.30
3397	NYSE	MTR	Wed, May 24, 2006	64.00	64.69	63.60	64.69
3396	NYSE	MTR	Tue, May 23, 2006	63.90	64.50	63.25	64.00
3395	NYSE	MTR	Mon, May 22, 2006	64.50	65.00	63.71	63.71
3394	NYSE	MTR	Fri, May 19, 2006	65.00	65.00	64.25	64.30
3393	NYSE	MTR	Thu, May 18, 2006	64.50	65.03	64.25	65.00
3392	NYSE	MTR	Wed, May 17, 2006	64.52	64.76	64.50	64.70
3391	NYSE	MTR	Tue, May 16, 2006	64.40	64.76	64.40	64.52
3390	NYSE	MTR	Mon, May 15, 2006	66.00	66.00	64.75	64.75
3389	NYSE	MTR	Fri, May 12, 2006	66.45	66.45	65.80	66.00
3388	NYSE	MTR	Thu, May 11, 2006	66.25	66.75	66.25	66.30
3387	NYSE	MTR	Wed, May 10, 2006	66.75	66.85	66.00	66.50
3386	NYSE	MTR	Tue, May 9, 2006	66.75	67.00	66.75	66.76
3385	NYSE	MTR	Mon, May 8, 2006	67.05	67.20	66.85	67.00
3384	NYSE	MTR	Fri, May 5, 2006	67.08	67.48	67.08	67.18
3383	NYSE	MTR	Thu, May 4, 2006	67.79	67.81	67.00	67.00
3382	NYSE	MTR	Wed, May 3, 2006	67.77	67.81	67.15	67.51
3381	NYSE	MTR	Tue, May 2, 2006	67.89	67.89	67.40	67.80
3380	NYSE	MTR	Mon, May 1, 2006	68.00	68.00	67.94	67.99
3379	NYSE	MTR	Fri, Apr 28, 2006	66.65	68.06	66.25	67.93
3378	NYSE	MTR	Thu, Apr 27, 2006	66.55	66.90	66.31	66.90
3377	NYSE	MTR	Wed, Apr 26, 2006	66.71	67.00	66.25	66.75
3376	NYSE	MTR	Tue, Apr 25, 2006	66.95	67.45	66.60	67.00
3375	NYSE	MTR	Mon, Apr 24, 2006	67.00	67.45	66.90	66.99
3374	NYSE	MTR	Fri, Apr 21, 2006	67.50	67.50	67.25	67.25
3373	NYSE	MTR	Thu, Apr 20, 2006	68.25	68.40	67.00	67.50
3372	NYSE	MTR	Wed, Apr 19, 2006	67.75	68.17	67.45	68.15
3371	NYSE	MTR	Tue, Apr 18, 2006	67.50	68.04	67.35	67.82
3370	NYSE	MTR	Mon, Apr 17, 2006	67.15	67.98	67.00	67.70
3369	NYSE	MTR	Thu, Apr 13, 2006	67.10	67.10	66.95	67.10
3368	NYSE	MTR	Wed, Apr 12, 2006	67.00	67.14	66.80	66.95
3367	NYSE	MTR	Tue, Apr 11, 2006	66.75	67.10	66.75	67.10
3366	NYSE	MTR	Mon, Apr 10, 2006	66.86	66.99	66.60	66.72
3365	NYSE	MTR	Fri, Apr 7, 2006	67.00	67.00	66.60	66.61
3364	NYSE	MTR	Thu, Apr 6, 2006	66.50	67.10	66.50	67.00
3363	NYSE	MTR	Wed, Apr 5, 2006	66.61	66.75	66.00	66.35
3362	NYSE	MTR	Tue, Apr 4, 2006	66.85	67.10	66.50	66.60
3361	NYSE	MTR	Mon, Apr 3, 2006	66.42	67.38	66.25	66.75
3360	NYSE	MTR	Fri, Mar 31, 2006	68.00	68.00	66.62	66.67
3359	NYSE	MTR	Thu, Mar 30, 2006	68.24	68.50	67.89	68.21
3358	NYSE	MTR	Wed, Mar 29, 2006	68.83	68.83	68.00	68.00
3357	NYSE	MTR	Tue, Mar 28, 2006	69.25	69.25	68.83	69.20
3356	NYSE	MTR	Mon, Mar 27, 2006	68.96	69.10	68.90	69.00
3355	NYSE	MTR	Fri, Mar 24, 2006	67.64	68.75	67.45	68.74
3354	NYSE	MTR	Thu, Mar 23, 2006	67.25	67.50	67.20	67.39
3353	NYSE	MTR	Wed, Mar 22, 2006	66.00	67.06	66.00	67.00
3352	NYSE	MTR	Tue, Mar 21, 2006	66.00	66.40	65.45	65.45
3351	NYSE	MTR	Mon, Mar 20, 2006	65.95	66.00	65.52	66.00
3350	NYSE	MTR	Fri, Mar 17, 2006	66.25	66.25	65.75	65.95
3349	NYSE	MTR	Thu, Mar 16, 2006	66.25	66.25	66.08	66.25
3348	NYSE	MTR	Wed, Mar 15, 2006	66.15	66.25	66.00	66.21
3347	NYSE	MTR	Tue, Mar 14, 2006	66.45	66.49	66.29	66.29
3346	NYSE	MTR	Mon, Mar 13, 2006	66.00	66.20	65.75	66.20
3345	NYSE	MTR	Fri, Mar 10, 2006	65.15	65.80	65.00	65.80
3344	NYSE	MTR	Thu, Mar 9, 2006	64.75	65.40	64.75	65.25
3343	NYSE	MTR	Wed, Mar 8, 2006	64.50	64.75	64.50	64.74
3342	NYSE	MTR	Tue, Mar 7, 2006	65.10	65.10	64.57	64.57
3341	NYSE	MTR	Mon, Mar 6, 2006	66.00	66.00	65.30	65.30
3340	NYSE	MTR	Fri, Mar 3, 2006	66.00	66.25	66.00	66.05
3339	NYSE	MTR	Thu, Mar 2, 2006	64.95	66.00	64.90	66.00
3338	NYSE	MTR	Wed, Mar 1, 2006	65.85	66.05	65.20	65.20
3337	NYSE	MTR	Tue, Feb 28, 2006	65.87	65.87	65.20	65.50
3336	NYSE	MTR	Mon, Feb 27, 2006	66.50	66.50	65.90	65.95
3335	NYSE	MTR	Fri, Feb 24, 2006	67.20	67.20	66.50	66.50
3334	NYSE	MTR	Thu, Feb 23, 2006	67.35	67.35	67.15	67.21
3333	NYSE	MTR	Wed, Feb 22, 2006	67.85	67.90	67.37	67.38
3332	NYSE	MTR	Tue, Feb 21, 2006	66.80	67.70	66.80	67.45
3331	NYSE	MTR	Fri, Feb 17, 2006	68.25	68.45	66.75	66.80
3330	NYSE	MTR	Thu, Feb 16, 2006	67.80	68.00	67.50	68.00
3329	NYSE	MTR	Wed, Feb 15, 2006	67.50	67.95	67.30	67.58
3328	NYSE	MTR	Tue, Feb 14, 2006	67.00	67.25	66.75	67.25
3327	NYSE	MTR	Mon, Feb 13, 2006	66.90	67.59	66.81	67.25
3326	NYSE	MTR	Fri, Feb 10, 2006	67.55	67.55	66.50	67.24
3325	NYSE	MTR	Thu, Feb 9, 2006	68.04	68.04	67.70	67.70
3324	NYSE	MTR	Wed, Feb 8, 2006	67.90	68.14	67.60	68.14
3323	NYSE	MTR	Tue, Feb 7, 2006	67.95	68.12	67.75	67.90
3322	NYSE	MTR	Mon, Feb 6, 2006	67.55	68.29	67.50	68.20
3321	NYSE	MTR	Fri, Feb 3, 2006	67.06	67.30	66.80	67.30
3320	NYSE	MTR	Thu, Feb 2, 2006	67.40	67.75	67.31	67.31
3319	NYSE	MTR	Wed, Feb 1, 2006	68.05	68.50	68.05	68.22
3318	NYSE	MTR	Tue, Jan 31, 2006	68.00	68.40	67.60	68.05
3317	NYSE	MTR	Mon, Jan 30, 2006	68.00	68.15	67.90	68.02
3316	NYSE	MTR	Fri, Jan 27, 2006	67.55	68.23	67.41	68.00
3315	NYSE	MTR	Thu, Jan 26, 2006	68.19	68.19	67.90	68.19
3314	NYSE	MTR	Wed, Jan 25, 2006	68.15	68.18	67.96	68.06
3313	NYSE	MTR	Tue, Jan 24, 2006	68.15	68.23	68.15	68.15
3312	NYSE	MTR	Mon, Jan 23, 2006	68.17	68.17	67.90	68.12
3311	NYSE	MTR	Fri, Jan 20, 2006	68.35	68.35	67.95	67.98
3310	NYSE	MTR	Thu, Jan 19, 2006	68.05	68.14	67.75	68.14
3309	NYSE	MTR	Wed, Jan 18, 2006	68.20	68.50	67.86	68.00
3308	NYSE	MTR	Tue, Jan 17, 2006	67.95	68.50	67.80	68.03
3307	NYSE	MTR	Fri, Jan 13, 2006	68.20	68.20	67.70	67.70
3306	NYSE	MTR	Thu, Jan 12, 2006	68.40	68.49	67.90	68.25
3305	NYSE	MTR	Wed, Jan 11, 2006	68.55	68.55	68.45	68.50
3304	NYSE	MTR	Tue, Jan 10, 2006	68.65	68.65	68.50	68.55
3303	NYSE	MTR	Mon, Jan 9, 2006	68.50	68.66	68.50	68.65
3302	NYSE	MTR	Fri, Jan 6, 2006	68.65	69.55	68.44	68.65
3301	NYSE	MTR	Thu, Jan 5, 2006	69.20	69.20	68.50	68.80
3300	NYSE	MTR	Wed, Jan 4, 2006	69.29	69.30	69.05	69.25
3299	NYSE	MTR	Tue, Jan 3, 2006	69.50	69.55	68.93	69.30
3298	NYSE	MTR	Fri, Dec 30, 2005	68.75	70.01	68.68	69.75
3297	NYSE	MTR	Thu, Dec 29, 2005	68.50	68.75	68.50	68.67
3296	NYSE	MTR	Wed, Dec 28, 2005	67.60	68.75	67.51	68.40
3295	NYSE	MTR	Tue, Dec 27, 2005	69.65	69.65	68.40	68.54
3294	NYSE	MTR	Fri, Dec 23, 2005	69.70	69.85	69.50	69.75
3293	NYSE	MTR	Thu, Dec 22, 2005	70.05	70.10	69.60	69.85
3292	NYSE	MTR	Wed, Dec 21, 2005	69.76	70.20	69.76	70.05
3291	NYSE	MTR	Tue, Dec 20, 2005	70.00	70.30	69.70	69.75
3290	NYSE	MTR	Mon, Dec 19, 2005	69.95	70.01	69.82	69.95
3289	NYSE	MTR	Fri, Dec 16, 2005	69.80	69.86	69.76	69.81
3288	NYSE	MTR	Thu, Dec 15, 2005	70.00	70.00	69.85	69.85
3287	NYSE	MTR	Wed, Dec 14, 2005	70.00	70.00	69.80	70.00
3286	NYSE	MTR	Tue, Dec 13, 2005	69.90	70.05	69.65	69.96
3285	NYSE	MTR	Mon, Dec 12, 2005	70.00	70.30	69.85	70.05
3284	NYSE	MTR	Fri, Dec 9, 2005	70.00	70.18	69.75	69.75
3283	NYSE	MTR	Thu, Dec 8, 2005	69.75	69.95	69.50	69.95
3282	NYSE	MTR	Wed, Dec 7, 2005	69.95	70.15	69.82	70.00
3281	NYSE	MTR	Tue, Dec 6, 2005	70.00	70.00	69.80	69.90
3280	NYSE	MTR	Mon, Dec 5, 2005	70.00	70.05	69.90	70.00
3279	NYSE	MTR	Fri, Dec 2, 2005	69.85	69.85	69.05	69.75
3278	NYSE	MTR	Thu, Dec 1, 2005	69.65	70.00	69.65	69.82
3277	NYSE	MTR	Wed, Nov 30, 2005	69.05	69.94	69.01	69.40
3276	NYSE	MTR	Tue, Nov 29, 2005	69.00	69.30	68.67	69.30
3275	NYSE	MTR	Mon, Nov 28, 2005	69.34	69.45	69.05	69.25
3274	NYSE	MTR	Fri, Nov 25, 2005	69.89	70.00	69.70	69.70
3273	NYSE	MTR	Wed, Nov 23, 2005	70.01	70.01	69.61	69.89
3272	NYSE	MTR	Tue, Nov 22, 2005	69.77	70.10	69.77	70.00
3271	NYSE	MTR	Mon, Nov 21, 2005	70.00	70.40	69.75	69.75
3270	NYSE	MTR	Fri, Nov 18, 2005	69.50	70.00	69.50	69.75
3269	NYSE	MTR	Thu, Nov 17, 2005	70.12	70.15	69.25	69.30
3268	NYSE	MTR	Wed, Nov 16, 2005	69.75	70.26	69.57	69.90
3267	NYSE	MTR	Tue, Nov 15, 2005	69.00	70.00	68.50	70.00
3266	NYSE	MTR	Mon, Nov 14, 2005	68.25	69.00	68.25	69.00
3265	NYSE	MTR	Fri, Nov 11, 2005	68.11	68.17	67.80	68.00
3264	NYSE	MTR	Thu, Nov 10, 2005	67.68	67.93	67.26	67.65
3263	NYSE	MTR	Wed, Nov 9, 2005	67.70	68.00	67.70	68.00
3262	NYSE	MTR	Tue, Nov 8, 2005	67.95	68.00	67.81	67.85
3261	NYSE	MTR	Mon, Nov 7, 2005	67.65	67.75	67.65	67.75
3260	NYSE	MTR	Fri, Nov 4, 2005	67.64	67.65	67.50	67.60
3259	NYSE	MTR	Thu, Nov 3, 2005	67.65	67.65	67.26	67.55
3258	NYSE	MTR	Wed, Nov 2, 2005	67.75	67.79	67.33	67.65
3257	NYSE	MTR	Tue, Nov 1, 2005	67.65	68.00	67.25	67.90
3256	NYSE	MTR	Mon, Oct 31, 2005	67.50	68.00	67.31	67.74
3255	NYSE	MTR	Fri, Oct 28, 2005	67.10	67.99	67.10	67.75
3254	NYSE	MTR	Thu, Oct 27, 2005	66.75	67.60	66.75	66.85
3253	NYSE	MTR	Wed, Oct 26, 2005	68.65	68.90	68.31	68.40
3252	NYSE	MTR	Tue, Oct 25, 2005	68.25	68.70	67.50	68.60
3251	NYSE	MTR	Mon, Oct 24, 2005	67.66	68.00	67.31	68.00
3250	NYSE	MTR	Fri, Oct 21, 2005	67.40	68.00	67.30	68.00
3249	NYSE	MTR	Thu, Oct 20, 2005	69.50	69.80	67.30	67.58
3248	NYSE	MTR	Wed, Oct 19, 2005	70.20	70.25	69.75	69.75
3247	NYSE	MTR	Tue, Oct 18, 2005	70.07	70.25	69.80	70.00
3246	NYSE	MTR	Mon, Oct 17, 2005	69.05	70.50	69.05	70.32
3245	NYSE	MTR	Fri, Oct 14, 2005	68.95	69.00	68.50	68.80
3244	NYSE	MTR	Thu, Oct 13, 2005	68.85	69.00	68.40	68.60
3243	NYSE	MTR	Wed, Oct 12, 2005	69.06	69.25	68.35	68.60
3242	NYSE	MTR	Tue, Oct 11, 2005	68.37	69.00	68.37	68.81
3241	NYSE	MTR	Mon, Oct 10, 2005	69.00	69.50	68.11	68.35
3240	NYSE	MTR	Fri, Oct 7, 2005	69.25	70.00	69.25	70.00
3239	NYSE	MTR	Thu, Oct 6, 2005	71.60	71.60	69.00	69.00
3238	NYSE	MTR	Wed, Oct 5, 2005	73.49	73.70	72.50	72.60
3237	NYSE	MTR	Tue, Oct 4, 2005	73.50	73.50	72.60	73.49
3236	NYSE	MTR	Mon, Oct 3, 2005	72.90	73.50	72.90	73.50
3235	NYSE	MTR	Fri, Sep 30, 2005	71.90	72.65	71.90	72.65
3234	NYSE	MTR	Thu, Sep 29, 2005	72.28	72.75	71.99	72.07
3233	NYSE	MTR	Wed, Sep 28, 2005	70.50	72.40	70.50	72.35
3232	NYSE	MTR	Tue, Sep 27, 2005	70.00	70.70	70.00	70.70
3231	NYSE	MTR	Mon, Sep 26, 2005	70.00	70.00	69.80	69.80
3230	NYSE	MTR	Fri, Sep 23, 2005	69.75	70.15	69.65	70.15
3229	NYSE	MTR	Thu, Sep 22, 2005	70.25	70.50	69.40	70.00
3228	NYSE	MTR	Wed, Sep 21, 2005	69.70	70.25	69.70	70.20
3227	NYSE	MTR	Tue, Sep 20, 2005	69.25	69.50	69.10	69.48
3226	NYSE	MTR	Mon, Sep 19, 2005	68.14	69.77	68.00	69.02
3225	NYSE	MTR	Fri, Sep 16, 2005	67.70	68.35	67.70	68.13
3224	NYSE	MTR	Thu, Sep 15, 2005	68.35	68.44	68.00	68.00
3223	NYSE	MTR	Wed, Sep 14, 2005	68.35	68.35	68.00	68.35
3222	NYSE	MTR	Tue, Sep 13, 2005	68.10	68.15	67.80	68.10
3221	NYSE	MTR	Mon, Sep 12, 2005	67.50	68.20	67.00	68.03
3220	NYSE	MTR	Fri, Sep 9, 2005	68.50	68.80	68.50	68.70
3219	NYSE	MTR	Thu, Sep 8, 2005	68.54	68.60	68.29	68.50
3218	NYSE	MTR	Wed, Sep 7, 2005	69.00	69.00	68.55	68.79
3217	NYSE	MTR	Tue, Sep 6, 2005	69.60	69.60	69.20	69.25
3216	NYSE	MTR	Fri, Sep 2, 2005	69.75	69.80	69.35	69.65
3215	NYSE	MTR	Thu, Sep 1, 2005	69.65	70.00	69.40	69.75
3214	NYSE	MTR	Wed, Aug 31, 2005	69.40	70.15	69.40	69.90
3213	NYSE	MTR	Tue, Aug 30, 2005	68.25	69.50	68.25	69.40
3212	NYSE	MTR	Mon, Aug 29, 2005	67.80	68.25	67.50	68.25
3211	NYSE	MTR	Fri, Aug 26, 2005	67.90	68.10	67.75	67.95
3210	NYSE	MTR	Thu, Aug 25, 2005	67.95	68.00	67.75	68.00
3209	NYSE	MTR	Wed, Aug 24, 2005	67.55	68.00	67.55	67.91
3208	NYSE	MTR	Tue, Aug 23, 2005	68.00	68.00	67.40	67.40
3207	NYSE	MTR	Mon, Aug 22, 2005	67.25	68.00	67.15	68.00
3206	NYSE	MTR	Fri, Aug 19, 2005	66.80	67.50	66.80	67.00
3205	NYSE	MTR	Thu, Aug 18, 2005	67.30	67.55	67.00	67.05
3204	NYSE	MTR	Wed, Aug 17, 2005	68.10	68.20	67.55	67.55
3203	NYSE	MTR	Tue, Aug 16, 2005	68.40	68.50	67.75	67.90
3202	NYSE	MTR	Mon, Aug 15, 2005	68.50	68.50	68.15	68.42
3201	NYSE	MTR	Fri, Aug 12, 2005	68.05	68.50	68.05	68.50
3200	NYSE	MTR	Thu, Aug 11, 2005	67.66	68.00	67.66	68.00
3199	NYSE	MTR	Wed, Aug 10, 2005	68.00	68.50	67.90	67.91
3198	NYSE	MTR	Tue, Aug 9, 2005	67.60	68.00	67.60	67.60
3197	NYSE	MTR	Mon, Aug 8, 2005	67.35	68.00	67.35	67.60
3196	NYSE	MTR	Fri, Aug 5, 2005	67.00	67.60	67.00	67.01
3195	NYSE	MTR	Thu, Aug 4, 2005	67.15	67.51	67.00	67.00
3194	NYSE	MTR	Wed, Aug 3, 2005	67.00	67.47	66.75	67.40
3193	NYSE	MTR	Tue, Aug 2, 2005	66.25	66.50	66.00	66.50
3192	NYSE	MTR	Mon, Aug 1, 2005	66.50	67.00	66.50	66.50
3191	NYSE	MTR	Fri, Jul 29, 2005	66.55	67.00	66.50	67.00
3190	NYSE	MTR	Thu, Jul 28, 2005	65.95	66.55	65.93	66.55
3189	NYSE	MTR	Wed, Jul 27, 2005	66.00	66.25	66.00	66.25
3188	NYSE	MTR	Tue, Jul 26, 2005	66.35	66.99	66.35	66.41
3187	NYSE	MTR	Mon, Jul 25, 2005	66.05	66.20	65.90	66.00
3186	NYSE	MTR	Fri, Jul 22, 2005	65.25	66.00	65.15	66.00
3185	NYSE	MTR	Thu, Jul 21, 2005	65.00	65.75	64.60	65.50
3184	NYSE	MTR	Wed, Jul 20, 2005	64.25	65.00	64.25	65.00
3183	NYSE	MTR	Tue, Jul 19, 2005	65.25	65.50	64.40	64.50
3182	NYSE	MTR	Mon, Jul 18, 2005	65.25	65.35	64.45	65.00
3181	NYSE	MTR	Fri, Jul 15, 2005	65.34	65.75	65.34	65.50
3180	NYSE	MTR	Thu, Jul 14, 2005	65.25	65.70	65.00	65.59
3179	NYSE	MTR	Wed, Jul 13, 2005	64.55	65.50	64.50	65.50
3178	NYSE	MTR	Tue, Jul 12, 2005	64.20	65.15	64.00	64.75
3177	NYSE	MTR	Mon, Jul 11, 2005	64.75	64.94	64.20	64.20
3176	NYSE	MTR	Fri, Jul 8, 2005	65.00	65.50	65.00	65.00
3175	NYSE	MTR	Thu, Jul 7, 2005	65.15	65.65	65.11	65.25
3174	NYSE	MTR	Wed, Jul 6, 2005	65.54	65.64	65.15	65.35
3173	NYSE	MTR	Tue, Jul 5, 2005	65.25	65.54	65.25	65.51
3172	NYSE	MTR	Fri, Jul 1, 2005	65.00	65.15	65.00	65.15
3171	NYSE	MTR	Thu, Jun 30, 2005	65.00	65.00	64.50	64.65
3170	NYSE	MTR	Wed, Jun 29, 2005	64.25	64.54	64.10	64.54
3169	NYSE	MTR	Tue, Jun 28, 2005	64.25	64.38	63.89	63.89
3168	NYSE	MTR	Mon, Jun 27, 2005	65.16	65.25	64.80	65.25
3167	NYSE	MTR	Fri, Jun 24, 2005	65.00	65.15	64.70	65.15
3166	NYSE	MTR	Thu, Jun 23, 2005	64.75	64.84	64.25	64.84
3165	NYSE	MTR	Wed, Jun 22, 2005	64.75	65.00	64.50	64.76
3164	NYSE	MTR	Tue, Jun 21, 2005	65.00	65.00	64.50	64.50
3163	NYSE	MTR	Mon, Jun 20, 2005	64.31	65.20	64.31	65.04
3162	NYSE	MTR	Fri, Jun 17, 2005	64.15	64.99	64.15	64.50
3161	NYSE	MTR	Thu, Jun 16, 2005	64.50	64.75	64.15	64.15
3160	NYSE	MTR	Wed, Jun 15, 2005	64.05	64.51	64.05	64.50
3159	NYSE	MTR	Tue, Jun 14, 2005	64.75	64.75	64.26	64.30
3158	NYSE	MTR	Mon, Jun 13, 2005	64.25	64.99	64.00	64.50
3157	NYSE	MTR	Fri, Jun 10, 2005	63.05	64.00	63.00	64.00
3156	NYSE	MTR	Thu, Jun 9, 2005	63.35	63.45	63.05	63.25
3155	NYSE	MTR	Wed, Jun 8, 2005	63.09	63.79	62.85	63.79
3154	NYSE	MTR	Tue, Jun 7, 2005	63.60	64.25	63.00	63.19
3153	NYSE	MTR	Mon, Jun 6, 2005	64.85	65.00	64.58	65.00
3152	NYSE	MTR	Fri, Jun 3, 2005	66.00	66.85	65.65	65.65
3151	NYSE	MTR	Thu, Jun 2, 2005	65.95	66.00	65.95	65.98
3150	NYSE	MTR	Wed, Jun 1, 2005	66.00	66.20	65.75	65.77
3149	NYSE	MTR	Tue, May 31, 2005	66.00	66.50	66.00	66.05
3148	NYSE	MTR	Fri, May 27, 2005	65.95	66.00	65.95	65.95
3147	NYSE	MTR	Thu, May 26, 2005	66.10	66.50	65.99	65.99
3146	NYSE	MTR	Wed, May 25, 2005	65.60	66.50	65.40	66.50
3145	NYSE	MTR	Tue, May 24, 2005	65.35	65.50	65.35	65.35
3144	NYSE	MTR	Mon, May 23, 2005	65.75	65.80	65.10	65.40
3143	NYSE	MTR	Fri, May 20, 2005	66.50	66.50	66.50	66.50
3142	NYSE	MTR	Thu, May 19, 2005	66.60	66.60	66.02	66.02
3141	NYSE	MTR	Wed, May 18, 2005	66.00	66.75	66.00	66.25
3140	NYSE	MTR	Tue, May 17, 2005	65.65	66.25	65.20	66.25
3139	NYSE	MTR	Mon, May 16, 2005	65.40	66.00	64.50	65.90
3138	NYSE	MTR	Fri, May 13, 2005	66.75	66.75	65.49	65.49
3137	NYSE	MTR	Thu, May 12, 2005	66.05	67.00	66.00	67.00
3136	NYSE	MTR	Wed, May 11, 2005	67.05	67.05	66.30	66.30
3135	NYSE	MTR	Tue, May 10, 2005	67.10	67.50	67.00	67.00
3134	NYSE	MTR	Mon, May 9, 2005	67.35	67.35	67.06	67.06
3133	NYSE	MTR	Fri, May 6, 2005	66.70	67.58	66.70	67.58
3132	NYSE	MTR	Thu, May 5, 2005	66.45	66.80	66.40	66.80
3131	NYSE	MTR	Wed, May 4, 2005	66.60	66.65	66.40	66.40
3130	NYSE	MTR	Tue, May 3, 2005	67.40	67.65	66.85	66.85
3129	NYSE	MTR	Mon, May 2, 2005	67.40	67.65	66.60	67.65
3128	NYSE	MTR	Fri, Apr 29, 2005	66.95	67.40	66.51	67.40
3127	NYSE	MTR	Thu, Apr 28, 2005	67.25	67.25	66.70	66.70
3126	NYSE	MTR	Wed, Apr 27, 2005	67.41	67.80	67.29	67.35
3125	NYSE	MTR	Tue, Apr 26, 2005	67.05	67.85	66.83	67.70
3124	NYSE	MTR	Mon, Apr 25, 2005	67.00	67.80	66.75	67.05
3123	NYSE	MTR	Fri, Apr 22, 2005	66.20	67.00	66.20	67.00
3122	NYSE	MTR	Thu, Apr 21, 2005	66.70	67.43	66.50	66.60
3121	NYSE	MTR	Wed, Apr 20, 2005	66.16	67.49	66.16	66.50
3120	NYSE	MTR	Tue, Apr 19, 2005	66.65	66.65	66.00	66.50
3119	NYSE	MTR	Mon, Apr 18, 2005	66.50	66.65	66.25	66.65
3118	NYSE	MTR	Fri, Apr 15, 2005	66.95	67.33	66.50	66.60
3117	NYSE	MTR	Thu, Apr 14, 2005	66.20	66.95	66.20	66.95
3116	NYSE	MTR	Wed, Apr 13, 2005	67.05	67.05	66.50	66.51
3115	NYSE	MTR	Tue, Apr 12, 2005	66.80	67.52	66.80	67.29
3114	NYSE	MTR	Mon, Apr 11, 2005	66.90	66.90	66.80	66.80
3113	NYSE	MTR	Fri, Apr 8, 2005	67.05	67.05	67.05	67.05
3112	NYSE	MTR	Thu, Apr 7, 2005	67.30	67.40	67.13	67.28
3111	NYSE	MTR	Wed, Apr 6, 2005	65.90	67.49	65.90	67.49
3110	NYSE	MTR	Tue, Apr 5, 2005	67.10	67.30	65.68	65.71
3109	NYSE	MTR	Mon, Apr 4, 2005	67.00	67.40	67.00	67.35
3108	NYSE	MTR	Fri, Apr 1, 2005	67.00	67.70	66.85	67.20
3107	NYSE	MTR	Thu, Mar 31, 2005	66.40	67.10	66.40	67.10
3106	NYSE	MTR	Wed, Mar 30, 2005	66.75	66.75	65.56	66.20
3105	NYSE	MTR	Tue, Mar 29, 2005	66.30	67.00	66.20	66.80
3104	NYSE	MTR	Mon, Mar 28, 2005	67.58	67.60	66.00	67.00
3103	NYSE	MTR	Thu, Mar 24, 2005	67.25	67.35	67.00	67.33
3102	NYSE	MTR	Wed, Mar 23, 2005	66.07	66.09	65.90	65.90
3101	NYSE	MTR	Tue, Mar 22, 2005	66.70	66.95	66.00	66.17
3100	NYSE	MTR	Mon, Mar 21, 2005	66.25	66.99	66.25	66.95
3099	NYSE	MTR	Fri, Mar 18, 2005	66.75	67.00	66.50	66.51
3098	NYSE	MTR	Thu, Mar 17, 2005	66.75	67.05	66.20	66.72
3097	NYSE	MTR	Wed, Mar 16, 2005	66.45	66.75	66.25	66.65
3096	NYSE	MTR	Tue, Mar 15, 2005	66.39	66.50	66.39	66.50
3095	NYSE	MTR	Mon, Mar 14, 2005	65.55	66.24	65.21	66.15
3094	NYSE	MTR	Fri, Mar 11, 2005	65.64	66.00	65.50	65.70
3093	NYSE	MTR	Thu, Mar 10, 2005	66.00	66.00	65.46	65.84
3092	NYSE	MTR	Wed, Mar 9, 2005	66.50	66.99	65.81	65.98
3091	NYSE	MTR	Tue, Mar 8, 2005	65.75	66.50	65.75	66.49
3090	NYSE	MTR	Mon, Mar 7, 2005	64.50	66.40	64.50	65.50
3089	NYSE	MTR	Thu, Mar 3, 2005	63.25	63.99	63.00	63.65
3088	NYSE	MTR	Wed, Mar 2, 2005	63.25	63.50	63.00	63.50
3087	NYSE	MTR	Tue, Mar 1, 2005	63.80	63.80	63.00	63.48
3086	NYSE	MTR	Mon, Feb 28, 2005	63.65	64.10	63.00	63.90
3085	NYSE	MTR	Fri, Feb 25, 2005	63.60	64.00	63.00	63.26
3084	NYSE	MTR	Thu, Feb 24, 2005	63.55	64.49	63.50	63.80
3083	NYSE	MTR	Wed, Feb 23, 2005	64.00	64.55	63.75	64.00
3082	NYSE	MTR	Tue, Feb 22, 2005	64.25	64.45	63.51	64.00
3081	NYSE	MTR	Fri, Feb 18, 2005	64.00	64.99	64.00	64.50
3080	NYSE	MTR	Thu, Feb 17, 2005	64.45	65.25	62.51	64.00
3079	NYSE	MTR	Wed, Feb 16, 2005	60.50	64.20	60.19	64.20
3078	NYSE	MTR	Tue, Feb 15, 2005	61.50	61.68	58.65	60.50
3077	NYSE	MTR	Mon, Feb 14, 2005	63.30	63.70	61.50	61.50
3076	NYSE	MTR	Fri, Feb 11, 2005	64.00	64.00	63.29	64.00
3075	NYSE	MTR	Thu, Feb 10, 2005	64.90	65.28	64.17	64.50
3074	NYSE	MTR	Wed, Feb 9, 2005	65.75	65.75	64.50	64.90
3073	NYSE	MTR	Tue, Feb 8, 2005	66.18	66.20	65.03	66.00
3072	NYSE	MTR	Mon, Feb 7, 2005	66.75	66.75	65.05	66.43
3071	NYSE	MTR	Fri, Feb 4, 2005	67.97	68.00	67.67	67.99
3070	NYSE	MTR	Thu, Feb 3, 2005	67.16	67.92	67.16	67.92
3069	NYSE	MTR	Wed, Feb 2, 2005	67.55	67.85	66.90	66.91
3068	NYSE	MTR	Tue, Feb 1, 2005	67.25	67.50	67.00	67.30
3067	NYSE	MTR	Mon, Jan 31, 2005	67.65	67.95	67.40	67.40
3066	NYSE	MTR	Fri, Jan 28, 2005	67.75	67.80	67.45	67.80
3065	NYSE	MTR	Thu, Jan 27, 2005	67.70	67.80	67.45	67.75
3064	NYSE	MTR	Wed, Jan 26, 2005	67.97	68.01	67.88	68.00
3063	NYSE	MTR	Tue, Jan 25, 2005	67.85	67.97	67.71	67.90
3062	NYSE	MTR	Mon, Jan 24, 2005	68.07	68.07	67.45	67.70
3061	NYSE	MTR	Fri, Jan 21, 2005	68.05	68.10	68.00	68.10
3060	NYSE	MTR	Thu, Jan 20, 2005	68.08	68.08	67.90	68.02
3059	NYSE	MTR	Wed, Jan 19, 2005	67.90	68.05	67.81	68.03
3058	NYSE	MTR	Tue, Jan 18, 2005	68.20	68.20	67.80	68.15
3057	NYSE	MTR	Fri, Jan 14, 2005	67.98	68.00	67.87	67.95
3056	NYSE	MTR	Thu, Jan 13, 2005	67.85	67.95	67.60	67.95
3055	NYSE	MTR	Wed, Jan 12, 2005	68.00	68.00	67.80	67.93
3054	NYSE	MTR	Tue, Jan 11, 2005	67.65	68.00	67.50	68.00
3053	NYSE	MTR	Mon, Jan 10, 2005	66.40	67.50	66.40	67.00
3052	NYSE	MTR	Fri, Jan 7, 2005	67.15	67.15	66.40	66.40
3051	NYSE	MTR	Thu, Jan 6, 2005	66.75	67.05	66.65	66.90
3050	NYSE	MTR	Wed, Jan 5, 2005	67.45	67.70	67.00	67.00
3049	NYSE	MTR	Tue, Jan 4, 2005	67.80	67.80	67.25	67.30
3048	NYSE	MTR	Mon, Jan 3, 2005	67.75	67.80	67.35	67.80
3047	NYSE	MTR	Fri, Dec 31, 2004	67.50	67.50	67.30	67.30
3046	NYSE	MTR	Thu, Dec 30, 2004	67.20	67.80	67.00	67.80
3045	NYSE	MTR	Wed, Dec 29, 2004	67.30	67.50	67.00	67.50
3044	NYSE	MTR	Tue, Dec 28, 2004	67.55	68.00	67.45	67.45
3043	NYSE	MTR	Mon, Dec 27, 2004	67.75	67.80	67.20	67.80
3042	NYSE	MTR	Thu, Dec 23, 2004	67.75	68.00	67.60	67.95
3041	NYSE	MTR	Wed, Dec 22, 2004	67.95	68.00	67.60	68.00
3040	NYSE	MTR	Tue, Dec 21, 2004	68.00	68.00	67.60	68.00
3039	NYSE	MTR	Mon, Dec 20, 2004	68.00	68.00	67.60	67.60
3038	NYSE	MTR	Fri, Dec 17, 2004	68.00	68.00	68.00	68.00
3037	NYSE	MTR	Thu, Dec 16, 2004	67.60	68.00	67.25	68.00
3036	NYSE	MTR	Wed, Dec 15, 2004	68.05	68.05	67.85	67.85
3035	NYSE	MTR	Tue, Dec 14, 2004	68.00	68.05	68.00	68.05
3034	NYSE	MTR	Mon, Dec 13, 2004	67.84	68.00	67.75	67.95
3033	NYSE	MTR	Fri, Dec 10, 2004	68.00	68.00	67.48	67.77
3032	NYSE	MTR	Thu, Dec 9, 2004	67.75	68.00	67.19	68.00
3031	NYSE	MTR	Wed, Dec 8, 2004	68.05	68.05	67.00	68.00
3030	NYSE	MTR	Tue, Dec 7, 2004	68.05	68.05	68.00	68.05
3029	NYSE	MTR	Mon, Dec 6, 2004	68.00	68.05	67.95	68.05
3028	NYSE	MTR	Fri, Dec 3, 2004	68.00	68.00	67.76	68.00
3027	NYSE	MTR	Thu, Dec 2, 2004	69.65	69.65	67.49	67.98
3026	NYSE	MTR	Wed, Dec 1, 2004	71.00	71.10	69.63	69.65
3025	NYSE	MTR	Tue, Nov 30, 2004	70.25	71.25	70.25	71.25
3024	NYSE	MTR	Mon, Nov 29, 2004	70.00	70.25	69.95	70.25
3023	NYSE	MTR	Fri, Nov 26, 2004	68.48	70.00	67.93	69.95
3022	NYSE	MTR	Wed, Nov 24, 2004	68.50	69.10	68.50	68.89
3021	NYSE	MTR	Tue, Nov 23, 2004	68.50	68.51	68.35	68.50
3020	NYSE	MTR	Mon, Nov 22, 2004	68.40	68.50	68.40	68.50
3019	NYSE	MTR	Fri, Nov 19, 2004	68.50	68.50	68.30	68.35
3018	NYSE	MTR	Thu, Nov 18, 2004	68.50	68.50	68.28	68.50
3017	NYSE	MTR	Wed, Nov 17, 2004	68.30	68.50	68.18	68.45
3016	NYSE	MTR	Tue, Nov 16, 2004	68.50	68.50	68.45	68.50
3015	NYSE	MTR	Mon, Nov 15, 2004	68.50	68.50	68.45	68.50
3014	NYSE	MTR	Fri, Nov 12, 2004	68.45	68.50	68.42	68.50
3013	NYSE	MTR	Thu, Nov 11, 2004	68.50	68.50	68.46	68.50
3012	NYSE	MTR	Wed, Nov 10, 2004	68.50	68.50	68.10	68.49
3011	NYSE	MTR	Tue, Nov 9, 2004	68.50	68.50	68.35	68.50
3010	NYSE	MTR	Mon, Nov 8, 2004	68.24	68.50	68.20	68.50
3009	NYSE	MTR	Fri, Nov 5, 2004	67.74	68.25	67.50	67.99
3008	NYSE	MTR	Thu, Nov 4, 2004	67.90	67.90	67.65	67.75
3007	NYSE	MTR	Wed, Nov 3, 2004	67.90	67.90	67.64	67.71
3006	NYSE	MTR	Tue, Nov 2, 2004	67.90	67.90	67.70	67.90
3005	NYSE	MTR	Mon, Nov 1, 2004	67.75	68.20	67.45	67.80
3004	NYSE	MTR	Fri, Oct 29, 2004	68.07	68.07	67.40	67.74
3003	NYSE	MTR	Thu, Oct 28, 2004	67.75	68.31	67.64	68.08
3002	NYSE	MTR	Wed, Oct 27, 2004	68.08	68.30	67.10	68.21
3001	NYSE	MTR	Tue, Oct 26, 2004	67.85	68.30	67.50	68.30
3000	NYSE	MTR	Mon, Oct 25, 2004	68.00	68.00	67.90	68.00
2999	NYSE	MTR	Fri, Oct 22, 2004	67.35	68.00	67.35	67.81
2998	NYSE	MTR	Thu, Oct 21, 2004	67.25	67.65	67.25	67.35
2997	NYSE	MTR	Wed, Oct 20, 2004	67.25	67.25	67.10	67.25
2996	NYSE	MTR	Tue, Oct 19, 2004	67.30	67.30	67.00	67.24
2995	NYSE	MTR	Mon, Oct 18, 2004	67.20	67.33	67.02	67.30
2994	NYSE	MTR	Fri, Oct 15, 2004	67.33	67.50	67.00	67.20
2993	NYSE	MTR	Thu, Oct 14, 2004	67.00	67.10	66.69	67.09
2992	NYSE	MTR	Wed, Oct 13, 2004	69.95	69.95	66.00	66.90
2991	NYSE	MTR	Tue, Oct 12, 2004	68.79	70.31	68.79	69.75
2990	NYSE	MTR	Mon, Oct 11, 2004	68.50	68.79	68.20	68.79
2989	NYSE	MTR	Fri, Oct 8, 2004	67.80	68.20	67.75	68.00
2988	NYSE	MTR	Thu, Oct 7, 2004	67.05	68.25	66.68	67.75
2987	NYSE	MTR	Wed, Oct 6, 2004	65.92	66.00	65.50	65.95
2986	NYSE	MTR	Tue, Oct 5, 2004	65.20	65.93	64.95	65.92
2985	NYSE	MTR	Mon, Oct 4, 2004	62.50	63.70	62.20	63.70
2984	NYSE	MTR	Fri, Oct 1, 2004	59.75	61.00	59.44	61.00
2983	NYSE	MTR	Thu, Sep 30, 2004	59.50	59.98	59.20	59.98
2982	NYSE	MTR	Wed, Sep 29, 2004	60.00	60.25	59.50	59.50
2981	NYSE	MTR	Tue, Sep 28, 2004	59.75	60.00	59.75	60.00
2980	NYSE	MTR	Mon, Sep 27, 2004	60.77	60.89	60.50	60.50
2979	NYSE	MTR	Fri, Sep 24, 2004	61.10	61.10	61.00	61.00
2978	NYSE	MTR	Thu, Sep 23, 2004	60.90	61.25	60.75	61.00
2977	NYSE	MTR	Wed, Sep 22, 2004	59.50	60.70	59.50	60.70
2976	NYSE	MTR	Tue, Sep 21, 2004	59.55	59.55	59.50	59.50
2975	NYSE	MTR	Mon, Sep 20, 2004	59.00	59.30	59.00	59.30
2974	NYSE	MTR	Fri, Sep 17, 2004	59.49	59.49	58.50	58.75
2973	NYSE	MTR	Thu, Sep 16, 2004	59.75	59.80	59.50	59.80
2972	NYSE	MTR	Wed, Sep 15, 2004	59.75	59.75	59.50	59.50
2971	NYSE	MTR	Tue, Sep 14, 2004	59.55	59.55	59.55	59.55
2970	NYSE	MTR	Mon, Sep 13, 2004	60.00	60.00	59.80	59.80
2969	NYSE	MTR	Fri, Sep 10, 2004	60.00	60.00	60.00	60.00
2968	NYSE	MTR	Thu, Sep 9, 2004	59.50	59.75	59.25	59.75
2967	NYSE	MTR	Wed, Sep 8, 2004	59.25	59.25	59.25	59.25
2966	NYSE	MTR	Tue, Sep 7, 2004	58.70	59.20	58.50	59.20
2965	NYSE	MTR	Fri, Sep 3, 2004	58.50	58.50	58.50	58.50
2964	NYSE	MTR	Thu, Sep 2, 2004	58.75	58.81	58.20	58.42
2963	NYSE	MTR	Wed, Sep 1, 2004	59.00	59.25	59.00	59.00
2962	NYSE	MTR	Tue, Aug 31, 2004	60.00	60.00	59.50	59.50
2961	NYSE	MTR	Mon, Aug 30, 2004	59.80	59.80	59.75	59.75
2960	NYSE	MTR	Thu, Aug 26, 2004	60.30	60.30	60.30	60.30
2959	NYSE	MTR	Wed, Aug 25, 2004	59.60	60.10	59.60	60.10
2958	NYSE	MTR	Tue, Aug 24, 2004	59.25	59.70	58.70	59.30
2957	NYSE	MTR	Mon, Aug 23, 2004	60.14	60.40	59.50	59.50
2956	NYSE	MTR	Fri, Aug 20, 2004	60.98	60.98	60.35	60.39
2955	NYSE	MTR	Wed, Aug 18, 2004	61.00	61.00	60.14	60.98
2954	NYSE	MTR	Tue, Aug 17, 2004	60.90	60.90	60.90	60.90
2953	NYSE	MTR	Mon, Aug 16, 2004	60.00	60.50	59.65	60.50
2952	NYSE	MTR	Fri, Aug 13, 2004	60.60	60.60	60.10	60.35
2951	NYSE	MTR	Thu, Aug 12, 2004	62.00	62.00	60.50	60.50
2950	NYSE	MTR	Wed, Aug 11, 2004	61.75	62.00	61.75	62.00
2949	NYSE	MTR	Tue, Aug 10, 2004	61.90	61.90	61.50	61.50
2948	NYSE	MTR	Mon, Aug 9, 2004	61.95	61.95	61.95	61.95
2947	NYSE	MTR	Fri, Aug 6, 2004	61.25	62.00	60.00	62.00
2946	NYSE	MTR	Thu, Aug 5, 2004	61.50	61.50	61.50	61.50
2945	NYSE	MTR	Wed, Aug 4, 2004	61.75	62.00	61.50	61.50
2944	NYSE	MTR	Tue, Aug 3, 2004	61.75	62.25	61.75	62.00
2943	NYSE	MTR	Mon, Aug 2, 2004	60.25	62.00	60.25	62.00
2942	NYSE	MTR	Fri, Jul 30, 2004	60.00	60.50	60.00	60.50
2941	NYSE	MTR	Thu, Jul 29, 2004	59.75	59.75	59.75	59.75
2940	NYSE	MTR	Wed, Jul 28, 2004	59.38	59.50	59.38	59.50
2939	NYSE	MTR	Tue, Jul 27, 2004	60.00	60.25	59.75	59.75
2938	NYSE	MTR	Mon, Jul 26, 2004	60.00	60.26	59.00	59.00
2937	NYSE	MTR	Fri, Jul 23, 2004	59.25	59.75	59.25	59.75
2936	NYSE	MTR	Wed, Jul 21, 2004	59.50	59.50	59.00	59.50
2935	NYSE	MTR	Tue, Jul 20, 2004	59.75	59.75	59.75	59.75
2934	NYSE	MTR	Mon, Jul 19, 2004	59.50	59.50	59.50	59.50
2933	NYSE	MTR	Fri, Jul 16, 2004	59.75	59.75	59.25	59.25
2932	NYSE	MTR	Thu, Jul 15, 2004	59.98	59.98	59.50	59.65
2931	NYSE	MTR	Wed, Jul 14, 2004	59.50	59.95	59.45	59.95
2930	NYSE	MTR	Tue, Jul 13, 2004	59.06	59.30	59.06	59.30
2929	NYSE	MTR	Mon, Jul 12, 2004	59.00	59.15	58.50	58.81
2928	NYSE	MTR	Fri, Jul 9, 2004	59.50	59.95	59.50	59.95
2927	NYSE	MTR	Thu, Jul 8, 2004	57.50	59.50	57.50	59.50
2926	NYSE	MTR	Wed, Jul 7, 2004	56.90	57.50	56.90	57.50
2925	NYSE	MTR	Tue, Jul 6, 2004	55.25	56.60	55.25	56.60
2924	NYSE	MTR	Fri, Jul 2, 2004	54.80	55.25	54.80	55.00
2923	NYSE	MTR	Tue, Jun 29, 2004	55.00	55.40	54.75	54.87
2922	NYSE	MTR	Mon, Jun 28, 2004	55.75	55.95	55.40	55.40
2921	NYSE	MTR	Fri, Jun 25, 2004	56.50	56.80	56.15	56.49
2920	NYSE	MTR	Thu, Jun 24, 2004	56.51	56.95	56.51	56.95
2919	NYSE	MTR	Wed, Jun 23, 2004	58.84	58.90	55.50	56.50
2918	NYSE	MTR	Tue, Jun 22, 2004	58.30	58.60	58.30	58.59
2917	NYSE	MTR	Mon, Jun 21, 2004	57.25	58.00	57.25	58.00
2916	NYSE	MTR	Thu, Jun 17, 2004	57.50	58.00	57.49	57.50
2915	NYSE	MTR	Wed, Jun 16, 2004	57.20	57.25	56.90	57.25
2914	NYSE	MTR	Tue, Jun 15, 2004	57.05	57.35	57.05	57.35
2913	NYSE	MTR	Mon, Jun 14, 2004	57.30	57.30	56.50	56.80
2912	NYSE	MTR	Thu, Jun 10, 2004	58.50	58.50	57.00	57.00
2911	NYSE	MTR	Wed, Jun 9, 2004	58.52	58.52	58.52	58.52
2910	NYSE	MTR	Tue, Jun 8, 2004	59.35	59.35	58.50	58.50
2909	NYSE	MTR	Thu, Jun 3, 2004	59.30	59.30	59.10	59.10
2908	NYSE	MTR	Tue, Jun 1, 2004	58.80	59.50	58.65	59.50
2907	NYSE	MTR	Fri, May 28, 2004	58.60	59.00	58.60	59.00
2906	NYSE	MTR	Thu, May 27, 2004	59.70	59.70	58.85	58.85
2905	NYSE	MTR	Wed, May 26, 2004	59.00	59.45	59.00	59.45
2904	NYSE	MTR	Tue, May 25, 2004	58.75	59.20	58.45	59.20
2903	NYSE	MTR	Mon, May 24, 2004	58.75	58.75	58.20	58.40
2902	NYSE	MTR	Fri, May 21, 2004	59.00	59.25	58.50	59.00
2901	NYSE	MTR	Thu, May 20, 2004	59.00	59.00	59.00	59.00
2900	NYSE	MTR	Wed, May 19, 2004	58.75	59.10	58.75	59.10
2899	NYSE	MTR	Tue, May 18, 2004	57.80	58.60	57.40	58.50
2898	NYSE	MTR	Mon, May 17, 2004	57.60	57.60	57.60	57.60
2897	NYSE	MTR	Fri, May 14, 2004	57.50	57.50	57.50	57.50
2896	NYSE	MTR	Thu, May 13, 2004	57.50	57.50	57.50	57.50
2895	NYSE	MTR	Tue, May 11, 2004	56.75	57.25	56.75	57.25
2894	NYSE	MTR	Mon, May 10, 2004	57.70	57.90	57.00	57.00
2893	NYSE	MTR	Fri, May 7, 2004	57.80	57.80	57.30	57.50
2892	NYSE	MTR	Thu, May 6, 2004	57.79	57.80	57.79	57.80
2891	NYSE	MTR	Wed, May 5, 2004	57.85	58.05	57.70	57.80
2890	NYSE	MTR	Tue, May 4, 2004	57.75	57.75	57.60	57.60
2889	NYSE	MTR	Mon, May 3, 2004	57.50	57.50	57.20	57.50
2888	NYSE	MTR	Fri, Apr 30, 2004	57.05	57.50	57.05	57.20
2887	NYSE	MTR	Thu, Apr 29, 2004	56.80	56.80	56.75	56.75
2886	NYSE	MTR	Wed, Apr 28, 2004	56.36	56.60	56.36	56.50
2885	NYSE	MTR	Tue, Apr 27, 2004	56.45	56.65	56.45	56.55
2884	NYSE	MTR	Mon, Apr 26, 2004	56.00	56.20	56.00	56.20
2883	NYSE	MTR	Thu, Apr 22, 2004	55.90	55.90	55.90	55.90
2882	NYSE	MTR	Wed, Apr 21, 2004	55.65	55.90	55.40	55.90
2881	NYSE	MTR	Tue, Apr 20, 2004	55.15	55.70	55.15	55.50
2880	NYSE	MTR	Mon, Apr 19, 2004	56.00	56.00	55.40	55.40
2879	NYSE	MTR	Fri, Apr 16, 2004	55.50	55.75	55.50	55.75
2878	NYSE	MTR	Thu, Apr 15, 2004	55.45	56.00	55.00	55.50
2877	NYSE	MTR	Wed, Apr 14, 2004	55.75	55.75	55.75	55.75
2876	NYSE	MTR	Tue, Apr 13, 2004	55.27	56.50	55.10	55.75
2875	NYSE	MTR	Mon, Apr 12, 2004	56.25	56.40	55.26	55.26
2874	NYSE	MTR	Thu, Apr 8, 2004	55.70	56.00	55.70	56.00
2873	NYSE	MTR	Wed, Apr 7, 2004	55.75	56.00	55.50	56.00
2872	NYSE	MTR	Tue, Apr 6, 2004	55.75	55.75	55.50	55.50
2871	NYSE	MTR	Mon, Apr 5, 2004	57.00	57.00	55.75	56.00
2870	NYSE	MTR	Fri, Apr 2, 2004	56.00	57.00	56.00	57.00
2869	NYSE	MTR	Thu, Apr 1, 2004	55.45	55.75	55.45	55.70
2868	NYSE	MTR	Wed, Mar 31, 2004	54.25	55.20	54.25	55.20
2867	NYSE	MTR	Tue, Mar 30, 2004	53.85	54.00	53.50	54.00
2866	NYSE	MTR	Mon, Mar 29, 2004	54.55	54.55	53.60	53.60
2865	NYSE	MTR	Fri, Mar 26, 2004	55.00	55.00	54.75	54.80
2864	NYSE	MTR	Thu, Mar 25, 2004	55.00	55.00	55.00	55.00
2863	NYSE	MTR	Wed, Mar 24, 2004	54.80	54.93	54.80	54.85
2862	NYSE	MTR	Tue, Mar 23, 2004	54.60	54.70	54.20	54.50
2861	NYSE	MTR	Mon, Mar 22, 2004	54.26	54.50	54.25	54.50
2860	NYSE	MTR	Fri, Mar 19, 2004	54.15	54.15	54.01	54.01
2859	NYSE	MTR	Thu, Mar 18, 2004	54.23	54.23	54.00	54.00
2858	NYSE	MTR	Wed, Mar 17, 2004	53.90	54.20	53.90	54.20
2857	NYSE	MTR	Tue, Mar 16, 2004	53.76	54.04	53.75	53.75
2856	NYSE	MTR	Mon, Mar 15, 2004	54.00	54.00	54.00	54.00
2855	NYSE	MTR	Fri, Mar 12, 2004	54.00	54.15	53.90	54.15
2854	NYSE	MTR	Thu, Mar 11, 2004	53.75	54.40	53.75	54.40
2853	NYSE	MTR	Wed, Mar 10, 2004	54.75	54.75	54.00	54.00
2852	NYSE	MTR	Tue, Mar 9, 2004	54.75	54.75	54.75	54.75
2851	NYSE	MTR	Mon, Mar 8, 2004	54.75	54.75	54.74	54.75
2850	NYSE	MTR	Fri, Mar 5, 2004	54.20	54.90	54.05	54.90
2849	NYSE	MTR	Thu, Mar 4, 2004	54.15	54.20	54.15	54.20
2848	NYSE	MTR	Wed, Mar 3, 2004	54.37	54.37	54.10	54.11
2847	NYSE	MTR	Tue, Mar 2, 2004	54.00	54.20	53.90	54.17
2846	NYSE	MTR	Mon, Mar 1, 2004	53.84	54.20	53.84	54.20
2845	NYSE	MTR	Fri, Feb 27, 2004	52.35	53.54	52.35	53.50
2844	NYSE	MTR	Thu, Feb 26, 2004	52.00	52.19	51.60	52.19
2843	NYSE	MTR	Wed, Feb 25, 2004	53.33	53.33	52.56	52.75
2842	NYSE	MTR	Tue, Feb 24, 2004	54.45	54.50	54.05	54.10
2841	NYSE	MTR	Mon, Feb 23, 2004	55.50	55.60	54.00	54.70
2840	NYSE	MTR	Fri, Feb 20, 2004	55.48	55.65	55.00	55.30
2839	NYSE	MTR	Thu, Feb 19, 2004	55.30	55.45	55.30	55.45
2838	NYSE	MTR	Wed, Feb 18, 2004	56.70	56.70	54.75	55.00
2837	NYSE	MTR	Tue, Feb 17, 2004	57.05	57.05	56.80	56.80
2836	NYSE	MTR	Fri, Feb 13, 2004	57.05	57.20	56.80	56.80
2835	NYSE	MTR	Thu, Feb 12, 2004	56.15	56.90	56.15	56.90
2834	NYSE	MTR	Wed, Feb 11, 2004	57.00	57.00	56.40	56.40
2833	NYSE	MTR	Tue, Feb 10, 2004	56.42	57.28	56.42	57.27
2832	NYSE	MTR	Mon, Feb 9, 2004	56.35	56.35	56.17	56.17
2831	NYSE	MTR	Fri, Feb 6, 2004	56.50	56.50	56.35	56.35
2830	NYSE	MTR	Thu, Feb 5, 2004	56.75	56.75	56.60	56.60
2829	NYSE	MTR	Wed, Feb 4, 2004	57.15	57.40	57.00	57.00
2828	NYSE	MTR	Tue, Feb 3, 2004	57.40	57.40	57.40	57.40
2827	NYSE	MTR	Mon, Feb 2, 2004	57.90	58.15	57.70	57.70
2826	NYSE	MTR	Fri, Jan 30, 2004	57.75	57.90	57.65	57.65
2825	NYSE	MTR	Thu, Jan 29, 2004	58.20	58.20	58.00	58.00
2824	NYSE	MTR	Wed, Jan 28, 2004	58.50	58.50	58.20	58.20
2823	NYSE	MTR	Tue, Jan 27, 2004	58.75	58.75	58.50	58.50
2822	NYSE	MTR	Mon, Jan 26, 2004	58.75	58.96	58.25	58.96
2821	NYSE	MTR	Fri, Jan 23, 2004	58.25	58.80	58.25	58.80
2820	NYSE	MTR	Thu, Jan 22, 2004	57.85	58.50	57.85	58.50
2819	NYSE	MTR	Wed, Jan 21, 2004	57.85	57.85	57.79	57.80
2818	NYSE	MTR	Tue, Jan 20, 2004	57.60	57.85	57.60	57.85
2817	NYSE	MTR	Fri, Jan 16, 2004	58.00	58.00	57.79	57.79
2816	NYSE	MTR	Thu, Jan 15, 2004	57.37	58.25	57.34	58.25
2815	NYSE	MTR	Wed, Jan 14, 2004	57.07	57.20	56.71	57.12
2814	NYSE	MTR	Tue, Jan 13, 2004	56.23	56.85	56.23	56.85
2813	NYSE	MTR	Mon, Jan 12, 2004	56.24	56.24	56.23	56.23
2812	NYSE	MTR	Fri, Jan 9, 2004	56.40	56.50	56.11	56.24
2811	NYSE	MTR	Thu, Jan 8, 2004	56.00	56.24	56.00	56.24
2810	NYSE	MTR	Wed, Jan 7, 2004	56.00	56.25	56.00	56.24
2809	NYSE	MTR	Tue, Jan 6, 2004	55.95	56.10	55.95	56.00
2808	NYSE	MTR	Mon, Jan 5, 2004	55.49	55.70	55.49	55.70
2807	NYSE	MTR	Fri, Jan 2, 2004	55.90	56.09	55.60	55.70
2806	NYSE	MTR	Tue, Dec 30, 2003	55.74	55.80	55.55	55.75
2805	NYSE	MTR	Mon, Dec 29, 2003	55.60	55.98	55.60	55.75
2804	NYSE	MTR	Wed, Dec 24, 2003	55.75	55.75	55.40	55.40
2803	NYSE	MTR	Tue, Dec 23, 2003	55.76	55.76	55.56	55.59
2802	NYSE	MTR	Mon, Dec 22, 2003	55.55	55.95	55.40	55.95
2801	NYSE	MTR	Fri, Dec 19, 2003	55.50	55.50	55.34	55.35
2800	NYSE	MTR	Thu, Dec 18, 2003	55.61	55.75	55.60	55.75
2799	NYSE	MTR	Wed, Dec 17, 2003	55.94	55.94	55.55	55.55
2798	NYSE	MTR	Tue, Dec 16, 2003	55.81	55.95	55.81	55.94
2797	NYSE	MTR	Mon, Dec 15, 2003	56.50	56.50	56.06	56.06
2796	NYSE	MTR	Fri, Dec 12, 2003	56.56	56.70	56.56	56.70
2795	NYSE	MTR	Thu, Dec 11, 2003	56.90	57.25	56.36	56.36
2794	NYSE	MTR	Wed, Dec 10, 2003	55.85	56.75	55.75	56.75
2793	NYSE	MTR	Tue, Dec 9, 2003	55.75	55.75	55.50	55.75
2792	NYSE	MTR	Mon, Dec 8, 2003	55.55	55.55	55.22	55.55
2791	NYSE	MTR	Fri, Dec 5, 2003	55.50	55.50	55.40	55.40
2790	NYSE	MTR	Thu, Dec 4, 2003	55.30	55.50	55.30	55.36
2789	NYSE	MTR	Wed, Dec 3, 2003	54.50	55.05	54.50	54.99
2788	NYSE	MTR	Tue, Dec 2, 2003	53.50	54.25	53.50	54.25
2787	NYSE	MTR	Mon, Dec 1, 2003	53.08	53.50	53.06	53.40
2786	NYSE	MTR	Fri, Nov 28, 2003	52.84	53.00	52.84	53.00
2785	NYSE	MTR	Wed, Nov 26, 2003	52.90	52.97	52.90	52.92
2784	NYSE	MTR	Tue, Nov 25, 2003	52.55	52.75	52.55	52.74
2783	NYSE	MTR	Mon, Nov 24, 2003	53.15	53.15	52.75	52.75
2782	NYSE	MTR	Fri, Nov 21, 2003	53.15	53.20	52.80	53.00
2781	NYSE	MTR	Thu, Nov 20, 2003	53.00	53.08	52.96	53.00
2780	NYSE	MTR	Wed, Nov 19, 2003	52.89	52.89	52.89	52.89
2779	NYSE	MTR	Tue, Nov 18, 2003	52.60	52.90	52.60	52.90
2778	NYSE	MTR	Mon, Nov 17, 2003	52.70	52.75	52.50	52.73
2777	NYSE	MTR	Fri, Nov 14, 2003	52.99	53.08	52.75	53.00
2776	NYSE	MTR	Thu, Nov 13, 2003	52.34	52.75	52.34	52.75
2775	NYSE	MTR	Wed, Nov 12, 2003	52.70	52.90	52.51	52.51
2774	NYSE	MTR	Tue, Nov 11, 2003	52.65	52.65	52.50	52.50
2773	NYSE	MTR	Mon, Nov 10, 2003	52.84	52.84	52.83	52.83
2772	NYSE	MTR	Fri, Nov 7, 2003	52.60	52.75	52.60	52.74
2771	NYSE	MTR	Thu, Nov 6, 2003	52.90	52.99	52.55	52.55
2770	NYSE	MTR	Tue, Nov 4, 2003	53.40	53.40	52.70	52.90
2769	NYSE	MTR	Mon, Nov 3, 2003	53.40	53.40	53.01	53.15
2768	NYSE	MTR	Fri, Oct 31, 2003	53.24	53.27	53.19	53.21
2767	NYSE	MTR	Thu, Oct 30, 2003	53.25	53.31	53.25	53.27
2766	NYSE	MTR	Wed, Oct 29, 2003	52.60	53.00	52.60	53.00
2765	NYSE	MTR	Tue, Oct 28, 2003	53.00	53.00	52.88	52.89
2764	NYSE	MTR	Mon, Oct 27, 2003	53.10	53.13	53.04	53.05
2763	NYSE	MTR	Fri, Oct 24, 2003	52.87	52.95	52.78	52.95
2762	NYSE	MTR	Thu, Oct 23, 2003	52.64	52.75	52.64	52.75
2761	NYSE	MTR	Wed, Oct 22, 2003	53.25	53.25	52.84	52.84
2760	NYSE	MTR	Tue, Oct 21, 2003	53.00	53.01	53.00	53.00
2759	NYSE	MTR	Mon, Oct 20, 2003	52.73	52.97	52.73	52.88
2758	NYSE	MTR	Fri, Oct 17, 2003	52.75	53.05	52.75	52.93
2757	NYSE	MTR	Thu, Oct 16, 2003	52.70	52.70	52.70	52.70
2756	NYSE	MTR	Wed, Oct 15, 2003	52.75	52.75	52.55	52.55
2755	NYSE	MTR	Tue, Oct 14, 2003	52.59	52.75	52.59	52.60
2754	NYSE	MTR	Mon, Oct 13, 2003	52.24	52.65	52.24	52.56
2753	NYSE	MTR	Fri, Oct 10, 2003	52.18	52.25	52.15	52.18
2752	NYSE	MTR	Thu, Oct 9, 2003	51.64	52.15	51.60	51.94
2751	NYSE	MTR	Wed, Oct 8, 2003	51.05	51.56	51.05	51.56
2750	NYSE	MTR	Tue, Oct 7, 2003	50.90	51.01	50.90	51.00
2749	NYSE	MTR	Mon, Oct 6, 2003	51.51	51.51	50.80	50.89
2748	NYSE	MTR	Fri, Oct 3, 2003	51.80	51.80	51.80	51.80
2747	NYSE	MTR	Thu, Oct 2, 2003	51.59	51.84	51.59	51.64
2746	NYSE	MTR	Wed, Oct 1, 2003	51.25	51.50	51.25	51.50
2745	NYSE	MTR	Tue, Sep 30, 2003	51.45	51.50	51.05	51.09
2744	NYSE	MTR	Mon, Sep 29, 2003	51.45	51.45	51.38	51.44
2743	NYSE	MTR	Thu, Sep 25, 2003	51.71	51.99	51.71	51.80
2742	NYSE	MTR	Wed, Sep 24, 2003	51.49	51.75	51.41	51.75
2741	NYSE	MTR	Tue, Sep 23, 2003	51.38	51.39	51.38	51.39
2740	NYSE	MTR	Fri, Sep 19, 2003	51.25	51.40	51.25	51.40
2739	NYSE	MTR	Thu, Sep 18, 2003	51.35	51.35	50.75	51.25
2738	NYSE	MTR	Wed, Sep 17, 2003	52.00	52.00	51.60	51.60
2737	NYSE	MTR	Tue, Sep 16, 2003	52.00	52.00	51.79	51.80
2736	NYSE	MTR	Mon, Sep 15, 2003	52.74	52.74	52.03	52.05
2735	NYSE	MTR	Fri, Sep 12, 2003	52.30	53.00	52.30	53.00
2734	NYSE	MTR	Thu, Sep 11, 2003	52.00	52.63	52.00	52.30
2733	NYSE	MTR	Wed, Sep 10, 2003	51.92	51.99	51.92	51.99
2732	NYSE	MTR	Tue, Sep 9, 2003	51.90	52.00	51.75	52.00
2731	NYSE	MTR	Mon, Sep 8, 2003	51.55	51.60	51.55	51.60
2730	NYSE	MTR	Fri, Sep 5, 2003	50.65	51.25	50.65	51.25
2729	NYSE	MTR	Thu, Sep 4, 2003	51.25	51.25	50.75	51.00
2728	NYSE	MTR	Wed, Sep 3, 2003	51.70	51.80	51.50	51.50
2727	NYSE	MTR	Tue, Sep 2, 2003	52.00	52.00	52.00	52.00
2726	NYSE	MTR	Fri, Aug 29, 2003	51.70	52.00	51.70	52.00
2725	NYSE	MTR	Thu, Aug 28, 2003	51.70	52.00	51.70	52.00
2724	NYSE	MTR	Wed, Aug 27, 2003	51.29	51.56	51.29	51.56
2723	NYSE	MTR	Tue, Aug 26, 2003	52.44	52.48	52.00	52.00
2722	NYSE	MTR	Mon, Aug 25, 2003	52.14	52.44	52.14	52.31
2721	NYSE	MTR	Fri, Aug 22, 2003	52.51	52.51	52.12	52.12
2720	NYSE	MTR	Thu, Aug 21, 2003	52.70	52.70	52.50	52.51
2719	NYSE	MTR	Wed, Aug 20, 2003	52.79	52.79	52.74	52.74
2718	NYSE	MTR	Tue, Aug 19, 2003	52.75	52.85	52.60	52.85
2717	NYSE	MTR	Mon, Aug 18, 2003	52.74	52.75	52.63	52.75
2716	NYSE	MTR	Fri, Aug 15, 2003	52.60	52.60	52.60	52.60
2715	NYSE	MTR	Thu, Aug 14, 2003	52.38	52.64	52.34	52.50
2714	NYSE	MTR	Wed, Aug 13, 2003	51.85	52.26	51.85	52.26
2713	NYSE	MTR	Tue, Aug 12, 2003	51.66	52.11	51.66	51.83
2712	NYSE	MTR	Mon, Aug 11, 2003	51.80	51.95	51.80	51.91
2711	NYSE	MTR	Fri, Aug 8, 2003	51.81	51.81	51.65	51.65
2710	NYSE	MTR	Thu, Aug 7, 2003	51.64	51.80	51.64	51.80
2709	NYSE	MTR	Wed, Aug 6, 2003	51.50	51.63	51.42	51.63
2708	NYSE	MTR	Tue, Aug 5, 2003	51.51	51.92	51.50	51.75
2707	NYSE	MTR	Mon, Aug 4, 2003	51.46	51.46	51.16	51.40
2706	NYSE	MTR	Fri, Aug 1, 2003	50.90	51.21	50.80	51.21
2705	NYSE	MTR	Thu, Jul 31, 2003	50.88	50.89	50.88	50.88
2704	NYSE	MTR	Wed, Jul 30, 2003	50.85	51.08	50.85	50.99
2703	NYSE	MTR	Tue, Jul 29, 2003	50.59	50.59	50.19	50.50
2702	NYSE	MTR	Mon, Jul 28, 2003	50.73	50.85	50.73	50.73
2701	NYSE	MTR	Fri, Jul 25, 2003	50.73	50.73	50.73	50.73
2700	NYSE	MTR	Thu, Jul 24, 2003	50.50	50.50	50.30	50.30
2699	NYSE	MTR	Wed, Jul 23, 2003	50.56	50.56	50.25	50.25
2698	NYSE	MTR	Tue, Jul 22, 2003	50.55	50.80	50.55	50.71
2697	NYSE	MTR	Mon, Jul 21, 2003	50.70	50.72	50.27	50.30
2696	NYSE	MTR	Fri, Jul 18, 2003	50.50	50.50	50.20	50.45
2695	NYSE	MTR	Thu, Jul 17, 2003	50.42	50.50	50.42	50.50
2694	NYSE	MTR	Wed, Jul 16, 2003	50.60	51.00	50.60	50.72
2693	NYSE	MTR	Tue, Jul 15, 2003	50.74	50.85	50.74	50.85
2692	NYSE	MTR	Mon, Jul 14, 2003	50.46	51.08	50.41	50.99
2691	NYSE	MTR	Fri, Jul 11, 2003	50.80	51.00	50.30	50.30
2690	NYSE	MTR	Thu, Jul 10, 2003	50.81	50.95	50.80	50.80
2689	NYSE	MTR	Wed, Jul 9, 2003	49.90	50.56	49.90	50.56
2688	NYSE	MTR	Tue, Jul 8, 2003	49.75	49.90	49.75	49.90
2687	NYSE	MTR	Mon, Jul 7, 2003	51.00	51.00	50.85	50.85
2686	NYSE	MTR	Thu, Jul 3, 2003	51.08	51.08	50.75	50.75
2685	NYSE	MTR	Wed, Jul 2, 2003	51.05	51.08	51.05	51.08
2684	NYSE	MTR	Tue, Jul 1, 2003	52.00	52.15	50.75	50.98
2683	NYSE	MTR	Mon, Jun 30, 2003	53.62	53.62	52.35	52.35
2682	NYSE	MTR	Fri, Jun 27, 2003	54.00	54.00	53.73	53.73
2681	NYSE	MTR	Thu, Jun 26, 2003	53.37	53.75	53.37	53.75
2680	NYSE	MTR	Wed, Jun 25, 2003	52.91	54.00	52.80	54.00
2679	NYSE	MTR	Mon, Jun 23, 2003	53.50	53.66	52.75	52.75
2678	NYSE	MTR	Fri, Jun 20, 2003	53.25	53.25	53.25	53.25
2677	NYSE	MTR	Thu, Jun 19, 2003	52.83	53.00	52.83	53.00
2676	NYSE	MTR	Wed, Jun 18, 2003	53.10	53.10	52.85	52.90
2675	NYSE	MTR	Tue, Jun 17, 2003	53.00	53.80	53.00	53.50
2674	NYSE	MTR	Mon, Jun 16, 2003	53.00	53.30	52.51	52.51
2673	NYSE	MTR	Fri, Jun 13, 2003	53.00	53.00	52.15	52.75
2672	NYSE	MTR	Thu, Jun 12, 2003	51.25	53.75	51.25	53.50
2671	NYSE	MTR	Wed, Jun 11, 2003	48.25	51.15	48.00	50.70
2670	NYSE	MTR	Tue, Jun 10, 2003	49.00	49.00	48.30	48.33
2669	NYSE	MTR	Mon, Jun 9, 2003	50.00	50.00	49.00	49.50
2668	NYSE	MTR	Fri, Jun 6, 2003	51.95	52.00	49.10	49.15
2667	NYSE	MTR	Thu, Jun 5, 2003	52.00	52.00	51.60	51.95
2666	NYSE	MTR	Wed, Jun 4, 2003	52.50	52.70	52.25	52.25
2665	NYSE	MTR	Tue, Jun 3, 2003	53.25	53.25	52.45	52.75
2664	NYSE	MTR	Mon, Jun 2, 2003	54.50	54.70	53.25	53.25
2663	NYSE	MTR	Fri, May 30, 2003	53.10	54.50	53.10	54.50
2662	NYSE	MTR	Thu, May 29, 2003	52.70	53.00	52.70	52.90
2661	NYSE	MTR	Wed, May 28, 2003	53.01	53.10	52.51	52.95
2660	NYSE	MTR	Tue, May 27, 2003	51.80	53.50	51.60	53.50
2659	NYSE	MTR	Fri, May 23, 2003	53.98	53.98	51.60	52.05
2658	NYSE	MTR	Thu, May 22, 2003	53.74	54.30	53.40	54.21
2657	NYSE	MTR	Wed, May 21, 2003	52.50	53.70	52.50	53.55
2656	NYSE	MTR	Tue, May 20, 2003	51.75	53.50	51.75	52.75
2655	NYSE	MTR	Mon, May 19, 2003	50.25	51.50	50.25	51.49
2654	NYSE	MTR	Fri, May 16, 2003	49.34	50.25	49.30	50.25
2653	NYSE	MTR	Thu, May 15, 2003	48.75	49.24	48.75	49.24
2652	NYSE	MTR	Wed, May 14, 2003	47.85	48.30	47.85	48.30
2651	NYSE	MTR	Tue, May 13, 2003	47.49	47.80	47.49	47.50
2650	NYSE	MTR	Mon, May 12, 2003	47.34	47.63	47.34	47.35
2649	NYSE	MTR	Fri, May 9, 2003	47.00	47.25	47.00	47.25
2648	NYSE	MTR	Thu, May 8, 2003	46.57	46.80	46.57	46.70
2647	NYSE	MTR	Wed, May 7, 2003	46.10	46.37	46.07	46.37
2646	NYSE	MTR	Tue, May 6, 2003	46.05	46.05	46.05	46.05
2645	NYSE	MTR	Mon, May 5, 2003	45.55	45.85	45.55	45.85
2644	NYSE	MTR	Fri, May 2, 2003	45.30	45.40	45.30	45.40
2643	NYSE	MTR	Thu, May 1, 2003	45.10	45.27	45.05	45.05
2642	NYSE	MTR	Wed, Apr 30, 2003	45.20	45.20	44.90	44.90
2641	NYSE	MTR	Tue, Apr 29, 2003	45.58	45.58	45.49	45.51
2640	NYSE	MTR	Fri, Apr 25, 2003	45.80	45.80	45.15	45.80
2639	NYSE	MTR	Thu, Apr 24, 2003	45.20	45.69	45.20	45.69
2638	NYSE	MTR	Wed, Apr 23, 2003	44.95	45.00	44.95	45.00
2637	NYSE	MTR	Tue, Apr 22, 2003	44.25	44.75	44.25	44.75
2636	NYSE	MTR	Mon, Apr 21, 2003	44.20	44.20	44.20	44.20
2635	NYSE	MTR	Wed, Apr 16, 2003	44.19	44.20	44.05	44.20
2634	NYSE	MTR	Tue, Apr 15, 2003	43.91	44.15	43.91	44.00
2633	NYSE	MTR	Mon, Apr 14, 2003	44.02	44.02	43.90	43.90
2632	NYSE	MTR	Fri, Apr 11, 2003	44.00	44.00	44.00	44.00
2631	NYSE	MTR	Wed, Apr 9, 2003	44.27	44.27	44.27	44.27
2630	NYSE	MTR	Tue, Apr 8, 2003	43.87	44.15	43.85	44.15
2629	NYSE	MTR	Mon, Apr 7, 2003	43.90	43.90	43.85	43.85
2628	NYSE	MTR	Thu, Apr 3, 2003	44.16	44.16	43.90	43.90
2627	NYSE	MTR	Wed, Apr 2, 2003	44.50	44.50	44.35	44.35
2626	NYSE	MTR	Tue, Apr 1, 2003	44.13	44.54	44.13	44.54
2625	NYSE	MTR	Mon, Mar 31, 2003	44.35	44.35	44.35	44.35
2624	NYSE	MTR	Fri, Mar 28, 2003	44.20	44.60	44.20	44.60
2623	NYSE	MTR	Thu, Mar 27, 2003	44.06	44.06	44.00	44.00
2622	NYSE	MTR	Wed, Mar 26, 2003	44.94	44.94	44.60	44.60
2621	NYSE	MTR	Tue, Mar 25, 2003	44.90	44.94	44.90	44.94
2620	NYSE	MTR	Mon, Mar 24, 2003	44.60	45.49	44.60	44.65
2619	NYSE	MTR	Fri, Mar 21, 2003	44.75	44.75	44.55	44.55
2618	NYSE	MTR	Thu, Mar 20, 2003	45.22	45.22	44.92	44.92
2617	NYSE	MTR	Wed, Mar 19, 2003	44.90	45.47	44.90	45.47
2616	NYSE	MTR	Tue, Mar 18, 2003	44.12	44.72	44.00	44.71
2615	NYSE	MTR	Mon, Mar 17, 2003	44.05	44.10	43.45	44.10
2614	NYSE	MTR	Fri, Mar 14, 2003	44.42	44.51	44.15	44.30
2613	NYSE	MTR	Thu, Mar 13, 2003	44.29	45.49	44.10	44.41
2612	NYSE	MTR	Tue, Mar 11, 2003	44.86	44.86	44.00	44.30
2611	NYSE	MTR	Mon, Mar 10, 2003	47.07	47.07	44.60	44.82
2610	NYSE	MTR	Fri, Mar 7, 2003	47.11	47.11	47.05	47.06
2609	NYSE	MTR	Thu, Mar 6, 2003	47.11	47.12	47.10	47.11
2608	NYSE	MTR	Wed, Mar 5, 2003	47.10	48.00	47.01	47.10
2607	NYSE	MTR	Tue, Mar 4, 2003	47.04	48.45	47.00	47.50
2606	NYSE	MTR	Mon, Mar 3, 2003	46.75	48.20	46.75	47.29
2605	NYSE	MTR	Fri, Feb 28, 2003	48.89	49.50	46.77	47.00
2604	NYSE	MTR	Thu, Feb 27, 2003	47.00	48.84	47.00	48.84
2603	NYSE	MTR	Wed, Feb 26, 2003	46.66	46.66	46.66	46.66
2602	NYSE	MTR	Tue, Feb 25, 2003	46.60	46.81	46.60	46.75
2601	NYSE	MTR	Mon, Feb 24, 2003	45.65	47.50	45.60	46.85
2600	NYSE	MTR	Fri, Feb 21, 2003	44.50	45.50	44.50	45.30
2599	NYSE	MTR	Thu, Feb 20, 2003	42.79	45.50	42.79	44.39
2598	NYSE	MTR	Wed, Feb 19, 2003	42.75	43.25	42.75	43.00
2597	NYSE	MTR	Tue, Feb 18, 2003	43.50	43.50	42.75	42.75
2596	NYSE	MTR	Fri, Feb 14, 2003	44.00	44.00	44.00	44.00
2595	NYSE	MTR	Thu, Feb 13, 2003	45.25	45.25	44.25	44.25
2594	NYSE	MTR	Wed, Feb 12, 2003	47.75	49.25	44.50	45.00
2593	NYSE	MTR	Tue, Feb 11, 2003	46.80	47.75	46.80	47.75
2592	NYSE	MTR	Mon, Feb 10, 2003	45.50	46.75	45.50	46.75
2591	NYSE	MTR	Fri, Feb 7, 2003	45.00	45.50	45.00	45.50
2590	NYSE	MTR	Wed, Feb 5, 2003	44.60	44.80	44.60	44.80
2589	NYSE	MTR	Tue, Feb 4, 2003	44.50	44.50	44.50	44.50
2588	NYSE	MTR	Mon, Feb 3, 2003	44.00	44.50	44.00	44.50
2587	NYSE	MTR	Fri, Jan 31, 2003	44.00	44.50	44.00	44.25
2586	NYSE	MTR	Wed, Jan 29, 2003	44.31	44.31	43.90	44.25
2585	NYSE	MTR	Tue, Jan 28, 2003	43.65	44.40	43.65	44.40
2584	NYSE	MTR	Mon, Jan 27, 2003	43.50	43.90	43.50	43.90
2583	NYSE	MTR	Fri, Jan 24, 2003	43.50	43.50	43.30	43.30
2582	NYSE	MTR	Thu, Jan 23, 2003	43.25	43.50	43.05	43.50
2581	NYSE	MTR	Wed, Jan 22, 2003	43.05	43.05	42.80	43.05
2580	NYSE	MTR	Tue, Jan 21, 2003	42.80	43.05	42.80	42.80
2579	NYSE	MTR	Fri, Jan 17, 2003	43.00	43.00	42.80	42.80
2578	NYSE	MTR	Thu, Jan 16, 2003	43.00	43.00	42.80	42.80
2577	NYSE	MTR	Wed, Jan 15, 2003	42.75	42.75	42.25	42.75
2576	NYSE	MTR	Tue, Jan 14, 2003	43.00	43.00	42.50	42.75
2575	NYSE	MTR	Mon, Jan 13, 2003	43.00	43.00	43.00	43.00
2574	NYSE	MTR	Fri, Jan 10, 2003	43.40	43.40	43.25	43.25
2573	NYSE	MTR	Wed, Jan 8, 2003	42.50	43.40	42.50	43.15
2572	NYSE	MTR	Tue, Jan 7, 2003	42.00	42.25	42.00	42.25
2571	NYSE	MTR	Fri, Jan 3, 2003	42.25	42.25	42.00	42.00
2570	NYSE	MTR	Thu, Jan 2, 2003	41.75	41.75	41.75	41.75
2569	NYSE	MTR	Tue, Dec 31, 2002	42.00	42.00	42.00	42.00
2568	NYSE	MTR	Mon, Dec 30, 2002	42.00	42.00	42.00	42.00
2567	NYSE	MTR	Fri, Dec 27, 2002	42.30	42.30	42.30	42.30
2566	NYSE	MTR	Thu, Dec 26, 2002	42.99	42.99	42.30	42.30
2565	NYSE	MTR	Fri, Dec 20, 2002	42.05	42.05	42.00	42.00
2564	NYSE	MTR	Tue, Dec 17, 2002	42.25	42.25	42.25	42.25
2563	NYSE	MTR	Mon, Dec 16, 2002	41.76	42.00	41.76	42.00
2562	NYSE	MTR	Fri, Dec 13, 2002	42.00	42.00	42.00	42.00
2561	NYSE	MTR	Thu, Dec 12, 2002	42.00	42.00	41.85	41.90
2560	NYSE	MTR	Wed, Dec 11, 2002	41.76	41.76	41.76	41.76
2559	NYSE	MTR	Fri, Dec 6, 2002	41.78	41.78	41.78	41.78
2558	NYSE	MTR	Thu, Dec 5, 2002	41.80	41.80	41.80	41.80
2557	NYSE	MTR	Tue, Dec 3, 2002	41.95	41.95	41.95	41.95
2556	NYSE	MTR	Mon, Dec 2, 2002	41.80	41.80	41.80	41.80
2555	NYSE	MTR	Wed, Nov 27, 2002	42.05	42.05	42.05	42.05
2554	NYSE	MTR	Tue, Nov 26, 2002	42.30	42.30	42.30	42.30
2553	NYSE	MTR	Mon, Nov 25, 2002	42.25	42.25	42.25	42.25
2552	NYSE	MTR	Fri, Nov 22, 2002	42.00	42.00	42.00	42.00
2551	NYSE	MTR	Wed, Nov 20, 2002	42.15	42.15	42.10	42.10
2550	NYSE	MTR	Thu, Nov 14, 2002	42.35	42.35	42.35	42.35
2549	NYSE	MTR	Wed, Nov 13, 2002	42.00	42.00	42.00	42.00
2548	NYSE	MTR	Tue, Nov 12, 2002	42.00	42.00	42.00	42.00
2547	NYSE	MTR	Thu, Nov 7, 2002	42.00	42.00	42.00	42.00
2546	NYSE	MTR	Wed, Nov 6, 2002	41.80	41.80	41.80	41.80
2545	NYSE	MTR	Tue, Nov 5, 2002	42.10	42.10	42.01	42.01
2544	NYSE	MTR	Mon, Nov 4, 2002	42.60	42.60	42.35	42.35
2543	NYSE	MTR	Fri, Nov 1, 2002	42.50	42.50	42.50	42.50
2542	NYSE	MTR	Thu, Oct 31, 2002	42.40	42.40	42.00	42.25
2541	NYSE	MTR	Wed, Oct 30, 2002	42.45	42.45	42.45	42.45
2540	NYSE	MTR	Tue, Oct 29, 2002	41.85	42.20	41.85	42.20
2539	NYSE	MTR	Fri, Oct 25, 2002	41.90	42.05	41.90	42.05
2538	NYSE	MTR	Wed, Oct 23, 2002	42.00	42.10	42.00	42.10
2537	NYSE	MTR	Tue, Oct 22, 2002	42.10	42.10	42.10	42.10
2536	NYSE	MTR	Mon, Oct 21, 2002	42.20	42.20	41.85	42.00
2535	NYSE	MTR	Fri, Oct 18, 2002	41.50	42.00	41.50	42.00
2534	NYSE	MTR	Thu, Oct 17, 2002	41.36	41.36	41.10	41.10
2533	NYSE	MTR	Wed, Oct 16, 2002	41.26	41.26	41.26	41.26
2532	NYSE	MTR	Tue, Oct 15, 2002	41.05	41.25	41.01	41.01
2531	NYSE	MTR	Mon, Oct 14, 2002	40.50	40.50	40.50	40.50
2530	NYSE	MTR	Thu, Oct 10, 2002	40.50	40.50	40.50	40.50
2529	NYSE	MTR	Wed, Oct 9, 2002	40.50	40.50	40.50	40.50
2528	NYSE	MTR	Tue, Oct 8, 2002	40.50	40.50	40.50	40.50
2527	NYSE	MTR	Mon, Oct 7, 2002	40.25	40.25	40.25	40.25
2526	NYSE	MTR	Thu, Oct 3, 2002	40.25	40.50	40.25	40.50
2525	NYSE	MTR	Wed, Oct 2, 2002	40.50	40.50	40.50	40.50
2524	NYSE	MTR	Mon, Sep 30, 2002	40.70	40.70	40.70	40.70
2523	NYSE	MTR	Wed, Sep 25, 2002	40.99	41.25	40.99	41.25
2522	NYSE	MTR	Tue, Sep 24, 2002	40.25	40.75	40.25	40.75
2521	NYSE	MTR	Thu, Sep 19, 2002	40.25	40.25	40.00	40.00
2520	NYSE	MTR	Wed, Sep 11, 2002	40.24	40.50	40.24	40.50
2519	NYSE	MTR	Tue, Sep 10, 2002	39.01	40.09	39.00	40.09
2518	NYSE	MTR	Mon, Sep 9, 2002	39.00	39.00	39.00	39.00
2517	NYSE	MTR	Thu, Sep 5, 2002	39.00	39.00	39.00	39.00
2516	NYSE	MTR	Wed, Sep 4, 2002	39.01	39.01	39.00	39.00
2515	NYSE	MTR	Tue, Sep 3, 2002	39.00	39.00	38.75	39.00
2514	NYSE	MTR	Fri, Aug 30, 2002	39.00	39.25	39.00	39.25
2513	NYSE	MTR	Thu, Aug 29, 2002	38.55	38.55	38.55	38.55
2512	NYSE	MTR	Wed, Aug 28, 2002	39.50	39.50	38.75	38.75
2511	NYSE	MTR	Tue, Aug 27, 2002	40.00	40.00	40.00	40.00
2510	NYSE	MTR	Mon, Aug 26, 2002	39.50	40.00	39.50	40.00
2509	NYSE	MTR	Thu, Aug 22, 2002	39.25	39.25	39.25	39.25
2508	NYSE	MTR	Wed, Aug 21, 2002	39.00	39.00	38.75	38.75
2507	NYSE	MTR	Mon, Aug 19, 2002	38.85	38.85	38.60	38.60
2506	NYSE	MTR	Fri, Aug 16, 2002	36.25	37.75	36.25	37.75
2505	NYSE	MTR	Thu, Aug 15, 2002	35.50	36.00	35.50	35.75
2504	NYSE	MTR	Wed, Aug 14, 2002	35.00	35.00	35.00	35.00
2503	NYSE	MTR	Mon, Aug 12, 2002	34.70	34.90	34.70	34.70
2502	NYSE	MTR	Fri, Aug 9, 2002	34.70	34.70	34.70	34.70
2501	NYSE	MTR	Thu, Aug 8, 2002	34.50	34.70	34.50	34.70
2500	NYSE	MTR	Wed, Aug 7, 2002	34.50	34.50	34.50	34.50
2499	NYSE	MTR	Tue, Aug 6, 2002	34.70	34.70	34.50	34.50
2498	NYSE	MTR	Mon, Aug 5, 2002	34.92	34.92	34.90	34.90
2497	NYSE	MTR	Fri, Aug 2, 2002	35.10	35.10	34.85	34.85
2496	NYSE	MTR	Thu, Aug 1, 2002	35.00	35.35	35.00	35.35
2495	NYSE	MTR	Wed, Jul 31, 2002	34.60	34.75	34.60	34.75
2494	NYSE	MTR	Tue, Jul 30, 2002	34.35	34.35	34.35	34.35
2493	NYSE	MTR	Mon, Jul 29, 2002	35.00	35.00	34.00	34.10
2492	NYSE	MTR	Fri, Jul 26, 2002	35.01	35.10	35.01	35.10
2491	NYSE	MTR	Thu, Jul 25, 2002	35.40	35.49	35.00	35.00
2490	NYSE	MTR	Wed, Jul 24, 2002	35.50	35.50	35.40	35.40
2489	NYSE	MTR	Tue, Jul 23, 2002	36.20	36.20	35.65	35.65
2488	NYSE	MTR	Mon, Jul 22, 2002	36.40	36.40	36.20	36.20
2487	NYSE	MTR	Fri, Jul 19, 2002	36.86	36.86	36.36	36.65
2486	NYSE	MTR	Thu, Jul 18, 2002	37.21	37.21	37.00	37.10
2485	NYSE	MTR	Wed, Jul 17, 2002	37.50	37.50	37.30	37.30
2484	NYSE	MTR	Tue, Jul 16, 2002	37.45	37.60	37.35	37.60
2483	NYSE	MTR	Mon, Jul 15, 2002	37.70	37.70	37.70	37.70
2482	NYSE	MTR	Fri, Jul 12, 2002	37.65	37.99	37.65	37.85
2481	NYSE	MTR	Thu, Jul 11, 2002	38.50	38.50	37.75	37.75
2480	NYSE	MTR	Mon, Jul 8, 2002	38.60	38.75	38.60	38.75
2479	NYSE	MTR	Wed, Jul 3, 2002	38.60	38.60	38.60	38.60
2478	NYSE	MTR	Tue, Jul 2, 2002	38.65	38.65	38.65	38.65
2477	NYSE	MTR	Fri, Jun 28, 2002	38.70	38.70	38.50	38.50
2476	NYSE	MTR	Thu, Jun 27, 2002	38.90	38.90	38.70	38.70
2475	NYSE	MTR	Wed, Jun 26, 2002	39.32	39.32	39.06	39.06
2474	NYSE	MTR	Tue, Jun 25, 2002	39.50	39.50	39.50	39.50
2473	NYSE	MTR	Mon, Jun 24, 2002	39.65	39.65	39.40	39.49
2472	NYSE	MTR	Fri, Jun 21, 2002	39.65	39.65	39.65	39.65
2471	NYSE	MTR	Thu, Jun 20, 2002	39.90	39.90	39.90	39.90
2470	NYSE	MTR	Wed, Jun 19, 2002	39.91	39.91	39.90	39.90
2469	NYSE	MTR	Tue, Jun 18, 2002	39.95	39.95	39.91	39.91
2468	NYSE	MTR	Mon, Jun 17, 2002	39.91	40.15	39.90	40.15
2467	NYSE	MTR	Fri, Jun 14, 2002	39.90	39.90	39.90	39.90
2466	NYSE	MTR	Thu, Jun 13, 2002	39.95	39.95	39.91	39.91
2465	NYSE	MTR	Wed, Jun 12, 2002	40.45	40.45	39.95	39.95
2464	NYSE	MTR	Tue, Jun 11, 2002	39.90	40.05	39.90	40.05
2463	NYSE	MTR	Fri, Jun 7, 2002	39.90	39.90	39.90	39.90
2462	NYSE	MTR	Thu, Jun 6, 2002	39.90	39.90	39.90	39.90
2461	NYSE	MTR	Wed, Jun 5, 2002	39.95	39.95	39.90	39.90
2460	NYSE	MTR	Tue, Jun 4, 2002	40.00	40.25	40.00	40.00
2459	NYSE	MTR	Mon, Jun 3, 2002	40.00	40.15	39.90	40.15
2458	NYSE	MTR	Fri, May 31, 2002	39.90	39.90	39.90	39.90
2457	NYSE	MTR	Thu, May 30, 2002	39.90	39.90	39.90	39.90
2456	NYSE	MTR	Wed, May 29, 2002	39.75	39.95	39.75	39.90
2455	NYSE	MTR	Tue, May 28, 2002	40.00	40.50	39.95	39.95
2454	NYSE	MTR	Fri, May 24, 2002	40.00	40.00	40.00	40.00
2453	NYSE	MTR	Thu, May 23, 2002	39.90	39.90	39.90	39.90
2452	NYSE	MTR	Wed, May 22, 2002	39.90	40.00	39.90	40.00
2451	NYSE	MTR	Tue, May 21, 2002	39.90	39.90	39.90	39.90
2450	NYSE	MTR	Mon, May 20, 2002	39.80	39.90	39.40	39.90
2449	NYSE	MTR	Fri, May 17, 2002	39.85	39.99	39.75	39.80
2448	NYSE	MTR	Thu, May 16, 2002	40.00	40.00	40.00	40.00
2447	NYSE	MTR	Wed, May 15, 2002	40.00	40.25	40.00	40.25
2446	NYSE	MTR	Tue, May 14, 2002	41.25	41.25	40.00	40.00
2445	NYSE	MTR	Mon, May 13, 2002	41.50	41.50	41.00	41.00
2444	NYSE	MTR	Fri, May 10, 2002	41.60	41.60	41.60	41.60
2443	NYSE	MTR	Thu, May 9, 2002	41.75	41.75	41.70	41.70
2442	NYSE	MTR	Wed, May 8, 2002	41.55	41.55	41.55	41.55
2441	NYSE	MTR	Tue, May 7, 2002	42.00	42.00	41.70	41.70
2440	NYSE	MTR	Fri, May 3, 2002	42.00	42.00	42.00	42.00
2439	NYSE	MTR	Thu, May 2, 2002	42.10	42.10	41.95	41.95
2438	NYSE	MTR	Wed, May 1, 2002	42.00	42.00	42.00	42.00
2437	NYSE	MTR	Tue, Apr 30, 2002	42.05	42.05	42.05	42.05
2436	NYSE	MTR	Mon, Apr 29, 2002	42.10	42.10	41.95	41.95
2435	NYSE	MTR	Fri, Apr 26, 2002	41.95	41.95	41.95	41.95
2434	NYSE	MTR	Thu, Apr 25, 2002	42.14	42.14	41.90	41.90
2433	NYSE	MTR	Wed, Apr 24, 2002	42.19	42.19	42.19	42.19
2432	NYSE	MTR	Tue, Apr 23, 2002	42.19	42.19	42.19	42.19
2431	NYSE	MTR	Mon, Apr 22, 2002	42.40	42.40	42.19	42.19
2430	NYSE	MTR	Fri, Apr 19, 2002	42.20	42.20	42.15	42.15
2429	NYSE	MTR	Mon, Apr 15, 2002	42.15	42.15	42.15	42.15
2428	NYSE	MTR	Fri, Apr 12, 2002	42.00	42.19	42.00	42.10
2427	NYSE	MTR	Thu, Apr 11, 2002	42.20	42.20	41.75	41.75
2426	NYSE	MTR	Wed, Apr 10, 2002	42.20	42.20	42.00	42.00
2425	NYSE	MTR	Tue, Apr 9, 2002	42.20	42.20	42.00	42.00
2424	NYSE	MTR	Mon, Apr 8, 2002	42.05	42.05	42.05	42.05
2423	NYSE	MTR	Fri, Apr 5, 2002	41.65	41.90	41.65	41.80
2422	NYSE	MTR	Thu, Apr 4, 2002	42.40	42.40	41.75	41.75
2421	NYSE	MTR	Wed, Apr 3, 2002	41.85	42.40	41.85	42.30
2420	NYSE	MTR	Tue, Apr 2, 2002	41.25	41.90	41.25	41.60
2419	NYSE	MTR	Mon, Apr 1, 2002	41.38	41.38	41.20	41.20
2418	NYSE	MTR	Thu, Mar 28, 2002	41.16	41.40	41.16	41.35
2417	NYSE	MTR	Tue, Mar 26, 2002	41.29	41.29	41.04	41.04
2416	NYSE	MTR	Fri, Mar 22, 2002	41.75	41.75	41.60	41.60
2415	NYSE	MTR	Thu, Mar 21, 2002	41.50	41.50	41.45	41.50
2414	NYSE	MTR	Wed, Mar 20, 2002	41.50	41.50	41.40	41.40
2413	NYSE	MTR	Tue, Mar 19, 2002	40.98	41.35	40.98	41.25
2412	NYSE	MTR	Mon, Mar 18, 2002	40.60	40.95	40.60	40.85
2411	NYSE	MTR	Fri, Mar 15, 2002	40.55	40.70	40.55	40.60
2410	NYSE	MTR	Thu, Mar 14, 2002	40.55	40.55	40.55	40.55
2409	NYSE	MTR	Wed, Mar 13, 2002	40.39	40.55	40.39	40.55
2408	NYSE	MTR	Tue, Mar 12, 2002	40.35	40.35	40.35	40.35
2407	NYSE	MTR	Mon, Mar 11, 2002	39.85	40.40	39.85	40.40
2406	NYSE	MTR	Fri, Mar 8, 2002	39.99	40.00	39.93	39.95
2405	NYSE	MTR	Thu, Mar 7, 2002	39.98	39.99	39.98	39.99
2404	NYSE	MTR	Wed, Mar 6, 2002	39.95	39.98	39.90	39.98
2403	NYSE	MTR	Mon, Mar 4, 2002	39.75	39.75	39.75	39.75
2402	NYSE	MTR	Fri, Mar 1, 2002	39.75	39.75	39.75	39.75
2401	NYSE	MTR	Thu, Feb 28, 2002	39.95	39.95	39.95	39.95
2400	NYSE	MTR	Wed, Feb 27, 2002	39.99	40.00	39.75	39.75
2399	NYSE	MTR	Tue, Feb 26, 2002	40.00	40.00	39.99	39.99
2398	NYSE	MTR	Mon, Feb 25, 2002	39.99	39.99	39.99	39.99
2397	NYSE	MTR	Fri, Feb 22, 2002	39.85	39.85	39.85	39.85
2396	NYSE	MTR	Thu, Feb 21, 2002	39.90	39.90	39.90	39.90
2395	NYSE	MTR	Wed, Feb 20, 2002	39.99	39.99	39.89	39.90
2394	NYSE	MTR	Fri, Feb 15, 2002	39.99	39.99	39.99	39.99
2393	NYSE	MTR	Wed, Feb 13, 2002	39.85	39.85	39.85	39.85
2392	NYSE	MTR	Tue, Feb 12, 2002	39.70	39.70	39.60	39.60
2391	NYSE	MTR	Mon, Feb 11, 2002	39.90	39.90	39.80	39.80
2390	NYSE	MTR	Wed, Feb 6, 2002	40.10	40.10	40.00	40.00
2389	NYSE	MTR	Tue, Feb 5, 2002	40.70	40.70	40.20	40.20
2388	NYSE	MTR	Mon, Feb 4, 2002	40.45	40.80	40.45	40.80
2387	NYSE	MTR	Fri, Feb 1, 2002	39.60	40.35	39.60	40.35
2386	NYSE	MTR	Thu, Jan 31, 2002	39.30	39.40	39.30	39.40
2385	NYSE	MTR	Wed, Jan 30, 2002	39.00	39.10	39.00	39.10
2384	NYSE	MTR	Tue, Jan 29, 2002	38.81	39.05	38.81	39.05
2383	NYSE	MTR	Mon, Jan 28, 2002	39.20	39.20	38.70	38.90
2382	NYSE	MTR	Fri, Jan 25, 2002	39.40	39.40	39.30	39.30
2381	NYSE	MTR	Thu, Jan 24, 2002	39.50	39.50	39.49	39.49
2380	NYSE	MTR	Wed, Jan 23, 2002	40.00	40.00	39.75	39.75
2379	NYSE	MTR	Tue, Jan 22, 2002	40.55	40.55	39.50	39.50
2378	NYSE	MTR	Fri, Jan 18, 2002	40.30	40.55	40.30	40.55
2377	NYSE	MTR	Thu, Jan 17, 2002	40.37	40.37	40.37	40.37
2376	NYSE	MTR	Wed, Jan 16, 2002	40.90	40.90	40.12	40.12
2375	NYSE	MTR	Tue, Jan 15, 2002	40.51	40.90	40.51	40.90
2374	NYSE	MTR	Mon, Jan 14, 2002	41.40	41.40	40.50	40.50
2373	NYSE	MTR	Fri, Jan 11, 2002	41.50	41.50	41.50	41.50
2372	NYSE	MTR	Thu, Jan 10, 2002	42.15	42.40	42.15	42.40
2371	NYSE	MTR	Wed, Jan 9, 2002	42.00	42.00	41.90	41.90
2370	NYSE	MTR	Tue, Jan 8, 2002	41.74	41.74	41.74	41.74
2369	NYSE	MTR	Mon, Jan 7, 2002	41.34	41.60	41.30	41.60
2368	NYSE	MTR	Fri, Jan 4, 2002	41.59	41.59	41.59	41.59
2367	NYSE	MTR	Thu, Jan 3, 2002	41.40	41.40	41.40	41.40
2366	NYSE	MTR	Wed, Jan 2, 2002	42.70	42.70	41.63	41.80
2365	NYSE	MTR	Mon, Dec 31, 2001	42.25	43.00	42.25	42.75
2364	NYSE	MTR	Thu, Dec 27, 2001	42.24	42.50	42.24	42.50
2363	NYSE	MTR	Wed, Dec 26, 2001	42.15	42.16	41.00	42.15
2362	NYSE	MTR	Mon, Dec 24, 2001	41.90	42.40	41.90	42.40
2361	NYSE	MTR	Thu, Dec 20, 2001	41.90	41.90	41.90	41.90
2360	NYSE	MTR	Tue, Dec 18, 2001	40.95	42.00	40.95	41.90
2359	NYSE	MTR	Mon, Dec 17, 2001	42.00	42.00	42.00	42.00
2358	NYSE	MTR	Fri, Dec 14, 2001	42.35	42.60	41.75	42.35
2357	NYSE	MTR	Thu, Dec 13, 2001	42.10	42.10	42.10	42.10
2356	NYSE	MTR	Wed, Dec 12, 2001	41.15	41.85	41.15	41.85
2355	NYSE	MTR	Tue, Dec 11, 2001	40.90	40.96	40.90	40.96
2354	NYSE	MTR	Mon, Dec 10, 2001	41.00	41.00	40.90	40.90
2353	NYSE	MTR	Fri, Dec 7, 2001	41.50	42.00	41.25	41.25
2352	NYSE	MTR	Thu, Dec 6, 2001	41.75	42.00	41.75	42.00
2351	NYSE	MTR	Tue, Dec 4, 2001	41.35	41.35	41.35	41.35
2350	NYSE	MTR	Mon, Dec 3, 2001	41.90	41.90	41.85	41.85
2349	NYSE	MTR	Fri, Nov 30, 2001	41.40	41.40	40.55	40.55
2348	NYSE	MTR	Thu, Nov 29, 2001	41.46	41.46	41.46	41.46
2347	NYSE	MTR	Wed, Nov 28, 2001	41.21	41.21	41.21	41.21
2346	NYSE	MTR	Tue, Nov 27, 2001	41.50	41.95	41.50	41.95
2345	NYSE	MTR	Mon, Nov 26, 2001	41.10	41.50	41.10	41.50
2344	NYSE	MTR	Fri, Nov 23, 2001	41.25	41.25	41.25	41.25
2343	NYSE	MTR	Wed, Nov 21, 2001	41.00	41.00	41.00	41.00
2342	NYSE	MTR	Tue, Nov 20, 2001	41.00	41.00	41.00	41.00
2341	NYSE	MTR	Mon, Nov 19, 2001	40.10	40.10	40.10	40.10
2340	NYSE	MTR	Fri, Nov 16, 2001	40.10	40.10	40.10	40.10
2339	NYSE	MTR	Thu, Nov 15, 2001	40.75	41.00	40.10	41.00
2338	NYSE	MTR	Wed, Nov 14, 2001	41.45	41.45	41.25	41.25
2337	NYSE	MTR	Tue, Nov 13, 2001	41.18	41.18	41.18	41.18
2336	NYSE	MTR	Mon, Nov 12, 2001	40.99	40.99	40.99	40.99
2335	NYSE	MTR	Fri, Nov 9, 2001	41.20	41.20	41.10	41.19
2334	NYSE	MTR	Thu, Nov 8, 2001	40.75	40.99	40.75	40.99
2333	NYSE	MTR	Wed, Nov 7, 2001	39.75	40.25	39.75	40.25
2332	NYSE	MTR	Tue, Nov 6, 2001	40.25	41.00	39.75	41.00
2331	NYSE	MTR	Mon, Nov 5, 2001	41.20	41.20	41.20	41.20
2330	NYSE	MTR	Fri, Nov 2, 2001	41.25	41.25	40.25	40.25
2329	NYSE	MTR	Thu, Nov 1, 2001	41.00	41.00	40.75	40.75
2328	NYSE	MTR	Wed, Oct 31, 2001	41.49	41.49	40.49	40.50
2327	NYSE	MTR	Tue, Oct 30, 2001	41.74	41.75	41.74	41.74
2326	NYSE	MTR	Mon, Oct 29, 2001	41.00	41.50	40.90	41.49
2325	NYSE	MTR	Fri, Oct 26, 2001	41.40	41.40	41.00	41.25
2324	NYSE	MTR	Thu, Oct 25, 2001	41.00	41.25	41.00	41.15
2323	NYSE	MTR	Wed, Oct 24, 2001	40.75	41.15	40.75	40.75
2322	NYSE	MTR	Tue, Oct 23, 2001	40.75	40.75	40.75	40.75
2321	NYSE	MTR	Mon, Oct 22, 2001	41.00	41.00	41.00	41.00
2320	NYSE	MTR	Fri, Oct 19, 2001	41.00	41.00	40.26	40.75
2319	NYSE	MTR	Thu, Oct 18, 2001	41.00	41.00	41.00	41.00
2318	NYSE	MTR	Tue, Oct 16, 2001	41.00	41.00	40.50	40.50
2317	NYSE	MTR	Mon, Oct 15, 2001	41.00	41.00	40.99	40.99
2316	NYSE	MTR	Fri, Oct 12, 2001	40.50	41.25	40.50	40.75
2315	NYSE	MTR	Mon, Oct 8, 2001	41.00	41.00	41.00	41.00
2314	NYSE	MTR	Fri, Oct 5, 2001	40.30	40.84	40.30	40.84
2313	NYSE	MTR	Thu, Oct 4, 2001	39.60	39.80	39.05	39.80
2312	NYSE	MTR	Wed, Oct 3, 2001	38.35	39.10	38.35	39.10
2311	NYSE	MTR	Tue, Oct 2, 2001	37.95	39.00	36.75	38.10
2310	NYSE	MTR	Mon, Oct 1, 2001	38.50	38.50	37.50	37.70
2309	NYSE	MTR	Fri, Sep 28, 2001	40.75	41.00	39.10	39.10
2308	NYSE	MTR	Thu, Sep 27, 2001	41.00	41.00	40.50	40.50
2307	NYSE	MTR	Wed, Sep 26, 2001	41.00	41.24	41.00	41.24
2306	NYSE	MTR	Tue, Sep 25, 2001	42.25	42.25	41.15	41.15
2305	NYSE	MTR	Mon, Sep 24, 2001	43.00	43.50	42.75	43.00
2304	NYSE	MTR	Fri, Sep 21, 2001	44.00	44.00	43.00	43.00
2303	NYSE	MTR	Thu, Sep 20, 2001	44.00	44.25	43.00	44.25
2302	NYSE	MTR	Wed, Sep 19, 2001	44.25	44.26	44.25	44.26
2301	NYSE	MTR	Tue, Sep 18, 2001	45.10	45.10	44.25	44.25
2300	NYSE	MTR	Mon, Sep 17, 2001	45.00	45.00	44.25	45.00
2299	NYSE	MTR	Mon, Sep 10, 2001	44.89	44.89	44.50	44.85
2298	NYSE	MTR	Fri, Sep 7, 2001	45.60	45.60	44.80	44.85
2297	NYSE	MTR	Thu, Sep 6, 2001	45.49	45.59	45.49	45.59
2296	NYSE	MTR	Wed, Sep 5, 2001	45.59	45.59	45.38	45.38
2295	NYSE	MTR	Tue, Sep 4, 2001	45.55	45.59	45.55	45.59
2294	NYSE	MTR	Fri, Aug 31, 2001	46.30	46.30	45.75	45.80
2293	NYSE	MTR	Thu, Aug 30, 2001	46.23	46.23	46.23	46.23
2292	NYSE	MTR	Wed, Aug 29, 2001	46.64	46.85	46.63	46.63
2291	NYSE	MTR	Tue, Aug 28, 2001	46.85	47.25	46.75	46.75
2290	NYSE	MTR	Mon, Aug 27, 2001	46.75	46.80	46.50	46.60
2289	NYSE	MTR	Fri, Aug 24, 2001	46.50	46.50	46.10	46.50
2288	NYSE	MTR	Thu, Aug 23, 2001	46.10	46.10	46.10	46.10
2287	NYSE	MTR	Tue, Aug 21, 2001	46.25	46.25	46.25	46.25
2286	NYSE	MTR	Mon, Aug 20, 2001	45.88	46.24	45.88	46.24
2285	NYSE	MTR	Fri, Aug 17, 2001	45.89	45.89	45.88	45.88
2284	NYSE	MTR	Thu, Aug 16, 2001	45.88	45.89	45.85	45.89
2283	NYSE	MTR	Wed, Aug 15, 2001	45.89	45.89	45.89	45.89
2282	NYSE	MTR	Tue, Aug 14, 2001	45.85	45.89	45.85	45.89
2281	NYSE	MTR	Mon, Aug 13, 2001	45.90	45.90	45.90	45.90
2280	NYSE	MTR	Fri, Aug 10, 2001	45.90	45.90	45.90	45.90
2279	NYSE	MTR	Wed, Aug 8, 2001	45.90	45.90	45.90	45.90
2278	NYSE	MTR	Tue, Aug 7, 2001	45.90	45.90	45.90	45.90
2277	NYSE	MTR	Mon, Aug 6, 2001	45.95	45.99	45.90	45.90
2276	NYSE	MTR	Fri, Aug 3, 2001	45.65	45.85	45.65	45.85
2275	NYSE	MTR	Thu, Aug 2, 2001	45.50	45.50	45.50	45.50
2274	NYSE	MTR	Wed, Aug 1, 2001	45.75	45.90	45.50	45.50
2273	NYSE	MTR	Tue, Jul 31, 2001	45.25	45.50	45.25	45.50
2272	NYSE	MTR	Mon, Jul 30, 2001	44.50	45.00	44.50	45.00
2271	NYSE	MTR	Fri, Jul 27, 2001	44.50	44.50	44.50	44.50
2270	NYSE	MTR	Thu, Jul 26, 2001	44.26	44.50	44.26	44.50
2269	NYSE	MTR	Wed, Jul 25, 2001	43.75	44.24	43.75	44.24
2268	NYSE	MTR	Tue, Jul 24, 2001	43.51	43.75	43.01	43.75
2267	NYSE	MTR	Mon, Jul 23, 2001	43.51	43.51	43.51	43.51
2266	NYSE	MTR	Fri, Jul 20, 2001	45.05	45.05	43.50	43.50
2265	NYSE	MTR	Thu, Jul 19, 2001	46.00	46.00	45.00	45.00
2264	NYSE	MTR	Wed, Jul 18, 2001	45.00	45.50	45.00	45.50
2263	NYSE	MTR	Tue, Jul 17, 2001	45.50	45.50	45.50	45.50
2262	NYSE	MTR	Mon, Jul 16, 2001	45.25	45.25	45.00	45.25
2261	NYSE	MTR	Thu, Jul 12, 2001	45.00	45.75	45.00	45.75
2260	NYSE	MTR	Wed, Jul 11, 2001	46.00	46.00	45.00	45.50
2259	NYSE	MTR	Tue, Jul 10, 2001	46.25	46.25	46.25	46.25
2258	NYSE	MTR	Mon, Jul 9, 2001	47.00	47.10	46.50	46.50
2257	NYSE	MTR	Fri, Jul 6, 2001	47.00	47.00	46.99	47.00
2256	NYSE	MTR	Thu, Jul 5, 2001	46.00	47.00	46.00	46.50
2255	NYSE	MTR	Mon, Jul 2, 2001	45.75	45.75	45.75	45.75
2254	NYSE	MTR	Fri, Jun 29, 2001	47.50	47.50	45.50	45.50
2253	NYSE	MTR	Thu, Jun 28, 2001	48.10	48.10	47.50	47.50
2252	NYSE	MTR	Wed, Jun 27, 2001	48.50	48.50	48.00	48.00
2251	NYSE	MTR	Tue, Jun 26, 2001	49.00	49.75	49.00	49.29
2250	NYSE	MTR	Mon, Jun 25, 2001	49.75	49.75	49.00	49.00
2249	NYSE	MTR	Fri, Jun 22, 2001	49.75	49.95	49.50	49.95
2248	NYSE	MTR	Thu, Jun 21, 2001	48.75	49.25	48.75	49.25
2247	NYSE	MTR	Wed, Jun 20, 2001	48.50	48.50	48.00	48.50
2246	NYSE	MTR	Tue, Jun 19, 2001	48.00	48.00	48.00	48.00
2245	NYSE	MTR	Mon, Jun 18, 2001	49.50	49.80	48.00	48.00
2244	NYSE	MTR	Fri, Jun 15, 2001	49.86	49.86	49.74	49.74
2243	NYSE	MTR	Thu, Jun 14, 2001	49.80	49.80	49.80	49.80
2242	NYSE	MTR	Tue, Jun 12, 2001	49.25	49.60	49.00	49.60
2241	NYSE	MTR	Mon, Jun 11, 2001	49.50	49.50	49.20	49.20
2240	NYSE	MTR	Fri, Jun 8, 2001	49.50	49.50	49.50	49.50
2239	NYSE	MTR	Thu, Jun 7, 2001	49.00	49.45	48.75	49.25
2238	NYSE	MTR	Wed, Jun 6, 2001	48.50	48.50	48.50	48.50
2237	NYSE	MTR	Tue, Jun 5, 2001	48.50	48.50	48.50	48.50
2236	NYSE	MTR	Mon, Jun 4, 2001	48.75	48.75	48.05	48.50
2235	NYSE	MTR	Fri, Jun 1, 2001	49.50	49.50	45.50	49.25
2234	NYSE	MTR	Thu, May 31, 2001	51.00	51.00	50.00	50.00
2233	NYSE	MTR	Wed, May 30, 2001	51.50	51.50	51.00	51.00
2232	NYSE	MTR	Tue, May 29, 2001	53.50	53.50	51.50	51.55
2231	NYSE	MTR	Fri, May 25, 2001	54.25	54.40	54.00	54.10
2230	NYSE	MTR	Thu, May 24, 2001	54.00	54.00	54.00	54.00
2229	NYSE	MTR	Wed, May 23, 2001	54.00	54.50	54.00	54.00
2228	NYSE	MTR	Mon, May 21, 2001	54.00	54.00	54.00	54.00
2227	NYSE	MTR	Fri, May 18, 2001	54.25	54.25	54.25	54.25
2226	NYSE	MTR	Thu, May 17, 2001	54.60	54.60	54.25	54.25
2225	NYSE	MTR	Wed, May 16, 2001	55.00	55.00	54.40	54.40
2224	NYSE	MTR	Tue, May 15, 2001	55.00	55.00	55.00	55.00
2223	NYSE	MTR	Mon, May 14, 2001	54.75	54.99	54.75	54.99
2222	NYSE	MTR	Fri, May 11, 2001	54.70	55.00	54.70	55.00
2221	NYSE	MTR	Thu, May 10, 2001	54.25	54.50	54.25	54.50
2220	NYSE	MTR	Wed, May 9, 2001	54.75	54.75	54.00	54.00
2219	NYSE	MTR	Tue, May 8, 2001	54.76	55.05	54.75	54.75
2218	NYSE	MTR	Fri, May 4, 2001	54.90	54.90	54.75	54.75
2217	NYSE	MTR	Thu, May 3, 2001	54.75	54.75	54.50	54.75
2216	NYSE	MTR	Wed, May 2, 2001	55.00	55.00	54.75	54.75
2215	NYSE	MTR	Tue, May 1, 2001	55.40	55.45	55.00	55.45
2214	NYSE	MTR	Mon, Apr 30, 2001	55.40	55.43	55.35	55.35
2213	NYSE	MTR	Fri, Apr 27, 2001	54.95	55.50	54.85	55.50
2212	NYSE	MTR	Thu, Apr 26, 2001	54.85	54.85	54.50	54.85
2211	NYSE	MTR	Wed, Apr 25, 2001	56.25	56.60	56.00	56.00
2210	NYSE	MTR	Tue, Apr 24, 2001	57.00	57.00	56.10	56.10
2209	NYSE	MTR	Mon, Apr 23, 2001	56.25	57.00	56.25	57.00
2208	NYSE	MTR	Fri, Apr 20, 2001	56.25	56.70	56.00	56.00
2207	NYSE	MTR	Thu, Apr 19, 2001	56.75	56.95	56.25	56.40
2206	NYSE	MTR	Wed, Apr 18, 2001	55.50	56.50	55.50	56.50
2205	NYSE	MTR	Tue, Apr 17, 2001	55.50	56.00	55.00	56.00
2204	NYSE	MTR	Mon, Apr 16, 2001	54.75	55.00	54.75	55.00
2203	NYSE	MTR	Thu, Apr 12, 2001	56.50	56.50	55.00	55.00
2202	NYSE	MTR	Wed, Apr 11, 2001	57.10	57.10	57.00	57.00
2201	NYSE	MTR	Tue, Apr 10, 2001	56.20	57.50	56.20	57.00
2200	NYSE	MTR	Mon, Apr 9, 2001	55.75	56.00	55.75	56.00
2199	NYSE	MTR	Fri, Apr 6, 2001	55.50	55.50	55.00	55.00
2198	NYSE	MTR	Thu, Apr 5, 2001	55.90	56.00	55.90	56.00
2197	NYSE	MTR	Wed, Apr 4, 2001	55.60	55.60	55.00	55.00
2196	NYSE	MTR	Tue, Apr 3, 2001	55.60	55.60	55.55	55.55
2195	NYSE	MTR	Mon, Apr 2, 2001	56.00	56.00	55.50	56.00
2194	NYSE	MTR	Fri, Mar 30, 2001	55.50	55.50	55.50	55.50
2193	NYSE	MTR	Thu, Mar 29, 2001	56.00	56.00	56.00	56.00
2192	NYSE	MTR	Wed, Mar 28, 2001	56.00	56.25	56.00	56.25
2191	NYSE	MTR	Tue, Mar 27, 2001	57.00	57.00	56.75	57.00
2190	NYSE	MTR	Mon, Mar 26, 2001	56.95	56.95	55.95	56.50
2189	NYSE	MTR	Fri, Mar 23, 2001	55.75	56.00	55.75	56.00
2188	NYSE	MTR	Thu, Mar 22, 2001	54.50	55.00	54.50	55.00
2187	NYSE	MTR	Tue, Mar 20, 2001	55.75	55.75	55.00	55.00
2186	NYSE	MTR	Mon, Mar 19, 2001	55.45	55.45	55.45	55.45
2185	NYSE	MTR	Fri, Mar 16, 2001	55.50	55.50	55.45	55.45
2184	NYSE	MTR	Thu, Mar 15, 2001	56.00	56.00	55.75	55.75
2183	NYSE	MTR	Wed, Mar 14, 2001	56.00	56.49	56.00	56.00
2182	NYSE	MTR	Tue, Mar 13, 2001	56.10	56.10	56.00	56.00
2181	NYSE	MTR	Mon, Mar 12, 2001	55.25	55.75	55.00	55.75
2180	NYSE	MTR	Fri, Mar 9, 2001	56.00	56.00	55.50	55.85
2179	NYSE	MTR	Thu, Mar 8, 2001	54.00	54.90	54.00	54.90
2178	NYSE	MTR	Wed, Mar 7, 2001	53.00	54.60	53.00	53.50
2177	NYSE	MTR	Tue, Mar 6, 2001	53.00	54.00	53.00	54.00
2176	NYSE	MTR	Mon, Mar 5, 2001	51.00	52.00	51.00	52.00
2175	NYSE	MTR	Fri, Mar 2, 2001	51.70	51.70	50.50	51.00
2174	NYSE	MTR	Wed, Feb 28, 2001	50.75	52.00	50.75	51.99
2173	NYSE	MTR	Tue, Feb 27, 2001	50.50	50.50	50.50	50.50
2172	NYSE	MTR	Mon, Feb 26, 2001	50.00	50.95	50.00	50.26
2171	NYSE	MTR	Fri, Feb 23, 2001	49.00	51.00	49.00	50.50
2170	NYSE	MTR	Thu, Feb 22, 2001	48.00	48.50	48.00	48.50
2169	NYSE	MTR	Wed, Feb 21, 2001	47.00	47.75	47.00	47.75
2168	NYSE	MTR	Tue, Feb 20, 2001	46.75	47.00	46.75	47.00
2167	NYSE	MTR	Thu, Feb 15, 2001	46.50	47.00	46.50	47.00
2166	NYSE	MTR	Tue, Feb 13, 2001	47.06	47.06	46.75	47.00
2165	NYSE	MTR	Mon, Feb 12, 2001	48.00	48.00	47.05	47.05
2164	NYSE	MTR	Fri, Feb 9, 2001	48.25	48.25	47.50	47.50
2163	NYSE	MTR	Wed, Feb 7, 2001	47.00	48.95	47.00	48.95
2162	NYSE	MTR	Tue, Feb 6, 2001	46.25	46.25	46.01	46.25
2161	NYSE	MTR	Mon, Feb 5, 2001	45.75	46.00	45.75	46.00
2160	NYSE	MTR	Fri, Feb 2, 2001	45.00	45.60	45.00	45.60
2159	NYSE	MTR	Thu, Feb 1, 2001	44.75	44.75	44.75	44.75
2158	NYSE	MTR	Tue, Jan 30, 2001	44.50	44.60	44.30	44.50
2157	NYSE	MTR	Mon, Jan 29, 2001	44.50	44.50	44.25	44.25
2156	NYSE	MTR	Fri, Jan 26, 2001	44.75	44.95	44.66	44.95
2155	NYSE	MTR	Thu, Jan 25, 2001	44.60	45.00	44.60	45.00
2154	NYSE	MTR	Wed, Jan 24, 2001	44.25	44.50	44.25	44.50
2153	NYSE	MTR	Tue, Jan 23, 2001	43.50	44.00	43.50	44.00
2152	NYSE	MTR	Mon, Jan 22, 2001	43.00	43.25	43.00	43.25
2151	NYSE	MTR	Fri, Jan 19, 2001	42.70	42.70	42.70	42.70
2150	NYSE	MTR	Thu, Jan 18, 2001	42.75	43.00	42.75	42.75
2149	NYSE	MTR	Tue, Jan 16, 2001	43.00	43.00	42.75	43.00
2148	NYSE	MTR	Fri, Jan 12, 2001	41.50	42.00	41.50	42.00
2147	NYSE	MTR	Thu, Jan 11, 2001	41.25	41.30	41.25	41.30
2146	NYSE	MTR	Tue, Jan 9, 2001	41.25	41.25	41.25	41.25
2145	NYSE	MTR	Fri, Jan 5, 2001	41.00	41.15	41.00	41.15
2144	NYSE	MTR	Thu, Jan 4, 2001	41.00	41.15	41.00	41.15
2143	NYSE	MTR	Wed, Jan 3, 2001	40.90	41.00	40.76	41.00
2142	NYSE	MTR	Wed, Dec 27, 2000	40.80	41.00	40.80	41.00
2141	NYSE	MTR	Tue, Dec 26, 2000	40.55	41.10	40.55	41.10
2140	NYSE	MTR	Fri, Dec 22, 2000	40.30	40.50	40.30	40.50
2139	NYSE	MTR	Wed, Dec 20, 2000	40.20	40.25	40.15	40.20
2138	NYSE	MTR	Tue, Dec 19, 2000	40.10	40.10	40.10	40.10
2137	NYSE	MTR	Mon, Dec 18, 2000	40.50	40.50	40.25	40.25
2136	NYSE	MTR	Fri, Dec 15, 2000	40.70	40.75	40.70	40.75
2135	NYSE	MTR	Thu, Dec 14, 2000	40.50	40.50	40.50	40.50
2134	NYSE	MTR	Wed, Dec 13, 2000	41.70	41.75	41.70	41.75
2133	NYSE	MTR	Tue, Dec 12, 2000	41.70	41.70	41.50	41.50
2132	NYSE	MTR	Mon, Dec 11, 2000	41.37	41.75	41.37	41.50
2131	NYSE	MTR	Thu, Dec 7, 2000	41.25	41.25	41.25	41.25
2130	NYSE	MTR	Wed, Dec 6, 2000	41.37	41.37	41.00	41.00
2129	NYSE	MTR	Tue, Dec 5, 2000	41.35	41.38	41.25	41.38
2128	NYSE	MTR	Thu, Nov 30, 2000	41.19	41.25	41.19	41.25
2127	NYSE	MTR	Tue, Nov 28, 2000	41.25	41.25	41.25	41.25
2126	NYSE	MTR	Fri, Nov 24, 2000	42.00	42.00	42.00	42.00
2125	NYSE	MTR	Wed, Nov 22, 2000	41.75	41.75	41.75	41.75
2124	NYSE	MTR	Tue, Nov 21, 2000	41.75	41.88	41.75	41.88
2123	NYSE	MTR	Mon, Nov 20, 2000	41.75	41.75	41.75	41.75
2122	NYSE	MTR	Fri, Nov 17, 2000	42.13	42.13	41.88	41.88
2121	NYSE	MTR	Thu, Nov 16, 2000	41.94	41.94	41.94	41.94
2120	NYSE	MTR	Wed, Nov 15, 2000	42.00	42.00	42.00	42.00
2119	NYSE	MTR	Tue, Nov 14, 2000	42.00	42.00	41.94	41.94
2118	NYSE	MTR	Mon, Nov 13, 2000	41.88	41.88	41.75	41.75
2117	NYSE	MTR	Fri, Nov 10, 2000	41.88	41.88	41.81	41.81
2116	NYSE	MTR	Thu, Nov 9, 2000	41.94	41.94	41.94	41.94
2115	NYSE	MTR	Fri, Nov 3, 2000	42.00	42.00	42.00	42.00
2114	NYSE	MTR	Thu, Nov 2, 2000	41.88	41.88	41.81	41.88
2113	NYSE	MTR	Wed, Nov 1, 2000	42.00	42.25	41.75	41.75
2112	NYSE	MTR	Tue, Oct 31, 2000	42.13	42.13	42.06	42.06
2111	NYSE	MTR	Mon, Oct 30, 2000	42.50	42.50	42.50	42.50
2110	NYSE	MTR	Fri, Oct 27, 2000	42.19	42.50	42.19	42.50
2109	NYSE	MTR	Thu, Oct 26, 2000	42.25	42.50	42.25	42.50
2108	NYSE	MTR	Mon, Oct 23, 2000	41.31	42.00	41.31	42.00
2107	NYSE	MTR	Wed, Oct 18, 2000	41.06	41.06	41.06	41.06
2106	NYSE	MTR	Tue, Oct 17, 2000	42.06	42.06	41.50	41.50
2105	NYSE	MTR	Mon, Oct 16, 2000	42.31	42.31	42.31	42.31
2104	NYSE	MTR	Thu, Oct 12, 2000	42.38	42.50	42.38	42.50
2103	NYSE	MTR	Wed, Oct 11, 2000	42.25	42.50	42.25	42.25
2102	NYSE	MTR	Tue, Oct 10, 2000	41.75	41.75	41.75	41.75
2101	NYSE	MTR	Mon, Oct 9, 2000	41.00	41.75	41.00	41.63
2100	NYSE	MTR	Fri, Oct 6, 2000	40.75	41.00	40.63	41.00
2099	NYSE	MTR	Wed, Oct 4, 2000	40.75	40.75	40.75	40.75
2098	NYSE	MTR	Tue, Oct 3, 2000	40.50	40.50	40.50	40.50
2097	NYSE	MTR	Mon, Oct 2, 2000	40.00	40.25	40.00	40.25
2096	NYSE	MTR	Fri, Sep 29, 2000	39.88	39.88	39.88	39.88
2095	NYSE	MTR	Wed, Sep 27, 2000	39.75	39.88	39.75	39.88
2094	NYSE	MTR	Tue, Sep 26, 2000	39.50	40.00	39.50	39.94
2093	NYSE	MTR	Mon, Sep 25, 2000	39.00	39.50	39.00	39.50
2092	NYSE	MTR	Fri, Sep 22, 2000	38.25	39.00	38.25	39.00
2091	NYSE	MTR	Thu, Sep 21, 2000	38.38	38.38	38.38	38.38
2090	NYSE	MTR	Wed, Sep 20, 2000	38.44	38.50	38.44	38.44
2089	NYSE	MTR	Tue, Sep 19, 2000	39.00	39.00	38.25	38.25
2088	NYSE	MTR	Mon, Sep 18, 2000	39.00	39.00	39.00	39.00
2087	NYSE	MTR	Fri, Sep 15, 2000	38.50	38.50	38.50	38.50
2086	NYSE	MTR	Thu, Sep 14, 2000	38.25	38.50	38.25	38.50
2085	NYSE	MTR	Tue, Sep 12, 2000	38.50	38.50	38.50	38.50
2084	NYSE	MTR	Mon, Sep 11, 2000	38.25	38.75	38.25	38.75
2083	NYSE	MTR	Fri, Sep 8, 2000	38.50	38.75	38.00	38.75
2082	NYSE	MTR	Thu, Sep 7, 2000	38.44	38.50	38.44	38.50
2081	NYSE	MTR	Wed, Sep 6, 2000	38.75	38.75	38.00	38.44
2080	NYSE	MTR	Fri, Sep 1, 2000	38.50	38.50	38.50	38.50
2079	NYSE	MTR	Thu, Aug 31, 2000	38.50	38.50	38.50	38.50
2078	NYSE	MTR	Wed, Aug 30, 2000	38.00	38.25	37.75	38.25
2077	NYSE	MTR	Mon, Aug 28, 2000	38.31	38.38	38.31	38.38
2076	NYSE	MTR	Fri, Aug 25, 2000	38.25	38.25	38.25	38.25
2075	NYSE	MTR	Thu, Aug 24, 2000	38.13	38.25	38.13	38.25
2074	NYSE	MTR	Wed, Aug 23, 2000	37.75	38.00	37.75	38.00
2073	NYSE	MTR	Mon, Aug 21, 2000	37.50	37.75	37.50	37.56
2072	NYSE	MTR	Fri, Aug 18, 2000	38.00	38.00	37.00	37.50
2071	NYSE	MTR	Thu, Aug 17, 2000	38.06	38.06	38.06	38.06
2070	NYSE	MTR	Wed, Aug 16, 2000	38.00	38.06	38.00	38.06
2069	NYSE	MTR	Tue, Aug 15, 2000	38.00	38.00	37.88	37.88
2068	NYSE	MTR	Mon, Aug 14, 2000	38.00	38.00	38.00	38.00
2067	NYSE	MTR	Fri, Aug 11, 2000	38.00	38.00	38.00	38.00
2066	NYSE	MTR	Mon, Aug 7, 2000	37.94	38.00	37.94	38.00
2065	NYSE	MTR	Wed, Aug 2, 2000	37.75	37.75	37.75	37.75
2064	NYSE	MTR	Tue, Aug 1, 2000	38.31	38.31	37.88	38.00
2063	NYSE	MTR	Mon, Jul 31, 2000	38.56	38.56	38.56	38.56
2062	NYSE	MTR	Fri, Jul 28, 2000	38.50	38.50	38.13	38.44
2061	NYSE	MTR	Thu, Jul 27, 2000	38.00	38.50	37.88	38.50
2060	NYSE	MTR	Wed, Jul 26, 2000	38.25	38.25	38.25	38.25
2059	NYSE	MTR	Tue, Jul 25, 2000	38.50	38.50	38.38	38.38
2058	NYSE	MTR	Mon, Jul 24, 2000	38.75	38.75	38.75	38.75
2057	NYSE	MTR	Thu, Jul 20, 2000	39.50	39.50	38.88	39.00
2056	NYSE	MTR	Tue, Jul 18, 2000	40.00	40.00	39.88	40.00
2055	NYSE	MTR	Mon, Jul 17, 2000	40.25	40.25	40.25	40.25
2054	NYSE	MTR	Wed, Jul 12, 2000	40.00	40.00	40.00	40.00
2053	NYSE	MTR	Tue, Jul 11, 2000	40.38	40.38	40.25	40.25
2052	NYSE	MTR	Fri, Jul 7, 2000	40.25	40.25	40.25	40.25
2051	NYSE	MTR	Fri, Jun 30, 2000	40.00	40.00	40.00	40.00
2050	NYSE	MTR	Mon, Jun 26, 2000	40.25	40.25	40.25	40.25
2049	NYSE	MTR	Fri, Jun 23, 2000	40.38	40.38	40.38	40.38
2048	NYSE	MTR	Thu, Jun 22, 2000	40.50	40.50	40.50	40.50
2047	NYSE	MTR	Wed, Jun 21, 2000	40.25	40.25	40.25	40.25
2046	NYSE	MTR	Tue, Jun 20, 2000	40.63	41.00	40.50	40.50
2045	NYSE	MTR	Mon, Jun 19, 2000	40.63	40.63	40.50	40.50
2044	NYSE	MTR	Wed, Jun 14, 2000	40.63	40.63	40.63	40.63
2043	NYSE	MTR	Tue, Jun 13, 2000	40.63	40.63	40.63	40.63
2042	NYSE	MTR	Mon, Jun 12, 2000	40.13	40.50	40.13	40.50
2041	NYSE	MTR	Fri, Jun 9, 2000	40.25	40.25	40.13	40.13
2040	NYSE	MTR	Thu, Jun 8, 2000	40.50	40.50	40.50	40.50
2039	NYSE	MTR	Wed, Jun 7, 2000	40.75	40.75	40.75	40.75
2038	NYSE	MTR	Tue, Jun 6, 2000	40.50	40.50	40.50	40.50
2037	NYSE	MTR	Fri, Jun 2, 2000	40.25	40.25	40.25	40.25
2036	NYSE	MTR	Thu, Jun 1, 2000	41.25	41.25	40.00	40.00
2035	NYSE	MTR	Wed, May 31, 2000	41.25	41.50	41.25	41.50
2034	NYSE	MTR	Tue, May 30, 2000	41.00	41.00	40.75	41.00
2033	NYSE	MTR	Fri, May 26, 2000	40.50	41.00	40.50	40.75
2032	NYSE	MTR	Thu, May 25, 2000	40.50	41.00	40.50	40.75
2031	NYSE	MTR	Thu, May 18, 2000	40.50	40.50	40.50	40.50
2030	NYSE	MTR	Tue, May 16, 2000	40.63	40.63	40.63	40.63
2029	NYSE	MTR	Mon, May 15, 2000	40.38	40.38	40.38	40.38
2028	NYSE	MTR	Fri, May 12, 2000	40.50	40.50	40.50	40.50
2027	NYSE	MTR	Wed, May 10, 2000	40.75	40.88	40.75	40.88
2026	NYSE	MTR	Fri, May 5, 2000	40.75	41.00	40.75	41.00
2025	NYSE	MTR	Thu, May 4, 2000	40.50	40.63	40.50	40.63
2024	NYSE	MTR	Wed, May 3, 2000	40.63	40.63	40.63	40.63
2023	NYSE	MTR	Tue, May 2, 2000	40.75	40.75	40.75	40.75
2022	NYSE	MTR	Mon, May 1, 2000	40.75	41.00	40.75	41.00
2021	NYSE	MTR	Fri, Apr 28, 2000	40.63	40.75	40.50	40.75
2020	NYSE	MTR	Thu, Apr 27, 2000	40.50	40.50	40.50	40.50
2019	NYSE	MTR	Wed, Apr 26, 2000	40.50	40.50	40.50	40.50
2018	NYSE	MTR	Tue, Apr 25, 2000	40.75	40.75	40.75	40.75
2017	NYSE	MTR	Mon, Apr 24, 2000	41.50	41.50	40.75	40.75
2016	NYSE	MTR	Thu, Apr 20, 2000	41.25	41.75	41.25	41.75
2015	NYSE	MTR	Wed, Apr 19, 2000	41.25	41.44	41.25	41.44
2014	NYSE	MTR	Fri, Apr 14, 2000	42.25	42.25	41.50	41.50
2013	NYSE	MTR	Thu, Apr 13, 2000	42.75	42.75	42.38	42.38
2012	NYSE	MTR	Tue, Apr 11, 2000	42.63	42.75	42.63	42.75
2011	NYSE	MTR	Mon, Apr 10, 2000	42.50	42.75	42.50	42.75
2010	NYSE	MTR	Thu, Apr 6, 2000	42.25	42.25	42.25	42.25
2009	NYSE	MTR	Tue, Apr 4, 2000	42.38	42.38	42.38	42.38
2008	NYSE	MTR	Mon, Apr 3, 2000	42.13	42.13	42.13	42.13
2007	NYSE	MTR	Fri, Mar 31, 2000	42.25	42.25	42.25	42.25
2006	NYSE	MTR	Wed, Mar 29, 2000	42.25	42.25	42.25	42.25
2005	NYSE	MTR	Mon, Mar 27, 2000	42.50	42.50	42.50	42.50
2004	NYSE	MTR	Fri, Mar 24, 2000	42.63	42.75	42.63	42.75
2003	NYSE	MTR	Wed, Mar 22, 2000	42.75	42.75	42.75	42.75
2002	NYSE	MTR	Tue, Mar 21, 2000	42.75	42.75	42.75	42.75
2001	NYSE	MTR	Fri, Mar 17, 2000	42.88	42.88	42.75	42.75
2000	NYSE	MTR	Thu, Mar 16, 2000	43.00	43.00	42.88	42.88
1999	NYSE	MTR	Tue, Mar 14, 2000	43.00	43.00	43.00	43.00
1998	NYSE	MTR	Mon, Mar 13, 2000	43.25	43.25	43.13	43.25
1997	NYSE	MTR	Tue, Mar 7, 2000	43.00	43.00	43.00	43.00
1996	NYSE	MTR	Mon, Mar 6, 2000	43.13	43.13	43.13	43.13
1995	NYSE	MTR	Fri, Mar 3, 2000	43.25	43.25	43.25	43.25
1994	NYSE	MTR	Thu, Mar 2, 2000	43.75	43.75	43.50	43.50
1993	NYSE	MTR	Wed, Mar 1, 2000	43.75	43.75	43.63	43.63
1992	NYSE	MTR	Thu, Feb 24, 2000	44.50	44.50	44.25	44.25
1991	NYSE	MTR	Wed, Feb 23, 2000	44.63	44.63	44.63	44.63
1990	NYSE	MTR	Tue, Feb 22, 2000	44.75	44.75	44.75	44.75
1989	NYSE	MTR	Mon, Feb 14, 2000	45.00	45.00	45.00	45.00
1988	NYSE	MTR	Thu, Feb 10, 2000	45.00	45.00	45.00	45.00
1987	NYSE	MTR	Tue, Feb 8, 2000	45.50	45.50	45.25	45.25
1986	NYSE	MTR	Wed, Feb 2, 2000	45.63	45.63	45.63	45.63
1985	NYSE	MTR	Mon, Jan 31, 2000	45.00	45.88	45.00	45.88
1984	NYSE	MTR	Tue, Jan 25, 2000	45.50	45.63	45.50	45.63
1983	NYSE	MTR	Mon, Jan 24, 2000	45.75	45.75	45.75	45.75
1982	NYSE	MTR	Fri, Jan 21, 2000	46.25	46.25	45.75	45.88
1981	NYSE	MTR	Thu, Jan 20, 2000	46.31	46.31	46.31	46.31
1980	NYSE	MTR	Wed, Jan 19, 2000	46.38	46.38	46.31	46.31
1979	NYSE	MTR	Thu, Jan 13, 2000	46.25	46.25	46.25	46.25
1978	NYSE	MTR	Wed, Jan 12, 2000	46.50	46.50	46.50	46.50
1977	NYSE	MTR	Mon, Jan 10, 2000	46.50	46.50	46.50	46.50
1976	NYSE	MTR	Fri, Jan 7, 2000	46.75	46.75	46.75	46.75
1975	NYSE	MTR	Wed, Jan 5, 2000	47.00	47.00	46.88	46.88
1974	NYSE	MTR	Tue, Jan 4, 2000	47.00	47.00	47.00	47.00
1973	NYSE	MTR	Mon, Jan 3, 2000	47.75	47.75	47.25	47.25
1972	NYSE	MTR	Fri, Dec 31, 1999	47.38	47.50	47.38	47.50
1971	NYSE	MTR	Thu, Dec 30, 1999	47.13	47.13	47.13	47.13
1970	NYSE	MTR	Wed, Dec 29, 1999	47.00	47.00	47.00	47.00
1969	NYSE	MTR	Mon, Dec 27, 1999	47.31	47.31	47.13	47.13
1968	NYSE	MTR	Thu, Dec 23, 1999	47.06	47.06	47.06	47.06
1967	NYSE	MTR	Wed, Dec 15, 1999	47.13	47.13	47.06	47.06
1966	NYSE	MTR	Mon, Dec 13, 1999	47.25	47.25	47.25	47.25
1965	NYSE	MTR	Thu, Dec 9, 1999	47.06	47.31	47.06	47.31
1964	NYSE	MTR	Wed, Dec 8, 1999	47.06	47.06	47.06	47.06
1963	NYSE	MTR	Tue, Dec 7, 1999	47.06	47.06	47.06	47.06
1962	NYSE	MTR	Fri, Dec 3, 1999	47.06	47.06	47.06	47.06
1961	NYSE	MTR	Tue, Nov 30, 1999	47.13	47.13	47.13	47.13
1960	NYSE	MTR	Fri, Nov 26, 1999	47.00	47.00	47.00	47.00
1959	NYSE	MTR	Mon, Nov 22, 1999	47.06	47.06	47.06	47.06
1958	NYSE	MTR	Thu, Nov 18, 1999	47.06	47.06	47.06	47.06
1957	NYSE	MTR	Wed, Nov 17, 1999	47.25	47.25	47.13	47.13
1956	NYSE	MTR	Mon, Nov 15, 1999	47.13	47.13	47.00	47.00
1955	NYSE	MTR	Fri, Nov 12, 1999	47.25	47.25	47.25	47.25
1954	NYSE	MTR	Tue, Nov 9, 1999	47.00	47.00	47.00	47.00
1953	NYSE	MTR	Mon, Nov 8, 1999	47.00	47.00	47.00	47.00
1952	NYSE	MTR	Fri, Nov 5, 1999	47.00	47.00	47.00	47.00
1951	NYSE	MTR	Thu, Nov 4, 1999	47.00	47.00	47.00	47.00
1950	NYSE	MTR	Mon, Nov 1, 1999	47.25	47.25	46.75	47.00
1949	NYSE	MTR	Thu, Oct 28, 1999	47.50	47.50	47.38	47.44
1948	NYSE	MTR	Wed, Oct 27, 1999	47.56	47.56	47.44	47.44
1947	NYSE	MTR	Mon, Oct 25, 1999	48.00	48.00	48.00	48.00
1946	NYSE	MTR	Thu, Oct 21, 1999	48.00	48.00	48.00	48.00
1945	NYSE	MTR	Fri, Oct 15, 1999	48.06	48.06	48.00	48.00
1944	NYSE	MTR	Fri, Oct 8, 1999	48.00	48.25	48.00	48.25
1943	NYSE	MTR	Wed, Oct 6, 1999	48.25	48.25	48.25	48.25
1942	NYSE	MTR	Tue, Oct 5, 1999	48.25	48.25	48.25	48.25
1941	NYSE	MTR	Fri, Oct 1, 1999	48.00	48.00	48.00	48.00
1940	NYSE	MTR	Thu, Sep 30, 1999	48.25	48.25	48.25	48.25
1939	NYSE	MTR	Wed, Sep 29, 1999	48.50	48.75	48.50	48.50
1938	NYSE	MTR	Fri, Sep 24, 1999	48.63	48.63	48.50	48.50
1937	NYSE	MTR	Wed, Sep 22, 1999	48.75	48.75	48.75	48.75
1936	NYSE	MTR	Tue, Sep 21, 1999	49.00	49.00	49.00	49.00
1935	NYSE	MTR	Thu, Sep 16, 1999	49.00	49.00	48.94	48.94
1934	NYSE	MTR	Wed, Sep 15, 1999	49.00	49.25	49.00	49.25
1933	NYSE	MTR	Tue, Sep 14, 1999	48.81	48.81	48.81	48.81
1932	NYSE	MTR	Thu, Sep 9, 1999	48.50	49.00	48.50	48.81
1931	NYSE	MTR	Tue, Sep 7, 1999	48.00	48.25	48.00	48.25
1930	NYSE	MTR	Thu, Sep 2, 1999	48.13	48.13	48.13	48.13
1929	NYSE	MTR	Wed, Sep 1, 1999	48.25	48.25	48.25	48.25
1928	NYSE	MTR	Mon, Aug 30, 1999	48.50	48.50	48.50	48.50
1927	NYSE	MTR	Fri, Aug 27, 1999	48.25	48.25	48.25	48.25
1926	NYSE	MTR	Thu, Aug 26, 1999	48.56	48.56	48.56	48.56
1925	NYSE	MTR	Wed, Aug 25, 1999	48.56	48.75	48.56	48.75
1924	NYSE	MTR	Tue, Aug 24, 1999	48.50	48.75	48.50	48.75
1923	NYSE	MTR	Mon, Aug 23, 1999	48.38	48.75	48.38	48.75
1922	NYSE	MTR	Fri, Aug 20, 1999	48.38	48.38	48.38	48.38
1921	NYSE	MTR	Thu, Aug 19, 1999	48.38	48.38	48.38	48.38
1920	NYSE	MTR	Mon, Aug 16, 1999	48.38	48.38	48.38	48.38
1919	NYSE	MTR	Fri, Aug 13, 1999	48.50	48.63	48.38	48.38
1918	NYSE	MTR	Thu, Aug 12, 1999	48.00	48.25	48.00	48.25
1917	NYSE	MTR	Mon, Aug 9, 1999	48.25	48.50	48.25	48.25
1916	NYSE	MTR	Fri, Aug 6, 1999	47.63	48.00	47.63	48.00
1915	NYSE	MTR	Thu, Aug 5, 1999	47.63	47.88	47.63	47.88
1914	NYSE	MTR	Tue, Aug 3, 1999	47.50	47.50	47.38	47.38
1913	NYSE	MTR	Mon, Aug 2, 1999	47.50	47.75	47.50	47.75
1912	NYSE	MTR	Fri, Jul 30, 1999	47.00	47.25	47.00	47.25
1911	NYSE	MTR	Thu, Jul 29, 1999	46.50	47.00	46.50	47.00
1910	NYSE	MTR	Wed, Jul 28, 1999	46.63	46.63	46.63	46.63
1909	NYSE	MTR	Tue, Jul 27, 1999	46.50	47.00	46.50	47.00
1908	NYSE	MTR	Mon, Jul 26, 1999	46.50	47.00	46.50	47.00
1907	NYSE	MTR	Fri, Jul 23, 1999	46.50	46.75	46.50	46.75
1906	NYSE	MTR	Thu, Jul 22, 1999	45.75	46.25	45.63	46.25
1905	NYSE	MTR	Wed, Jul 21, 1999	45.75	45.88	45.50	45.88
1904	NYSE	MTR	Mon, Jul 19, 1999	46.00	46.00	46.00	46.00
1903	NYSE	MTR	Wed, Jul 14, 1999	45.75	46.00	45.75	45.75
1902	NYSE	MTR	Tue, Jul 13, 1999	46.00	46.00	45.88	45.88
1901	NYSE	MTR	Fri, Jul 9, 1999	45.00	46.00	45.00	46.00
1900	NYSE	MTR	Thu, Jul 8, 1999	45.75	45.75	45.63	45.75
1899	NYSE	MTR	Wed, Jul 7, 1999	45.00	45.00	45.00	45.00
1898	NYSE	MTR	Fri, Jul 2, 1999	45.13	45.13	45.13	45.13
1897	NYSE	MTR	Thu, Jul 1, 1999	45.25	45.25	45.25	45.25
1896	NYSE	MTR	Wed, Jun 30, 1999	45.50	45.50	45.50	45.50
1895	NYSE	MTR	Mon, Jun 28, 1999	45.63	45.63	45.63	45.63
1894	NYSE	MTR	Fri, Jun 25, 1999	46.00	46.13	45.88	46.13
1893	NYSE	MTR	Wed, Jun 23, 1999	46.25	46.25	46.00	46.00
1892	NYSE	MTR	Fri, Jun 18, 1999	45.75	46.50	45.75	46.50
1891	NYSE	MTR	Wed, Jun 16, 1999	45.50	46.00	45.50	46.00
1890	NYSE	MTR	Tue, Jun 15, 1999	45.25	45.75	45.25	45.75
1889	NYSE	MTR	Fri, Jun 11, 1999	45.50	45.50	45.50	45.50
1888	NYSE	MTR	Thu, Jun 10, 1999	45.25	45.25	45.25	45.25
1887	NYSE	MTR	Wed, Jun 9, 1999	45.25	45.75	45.13	45.13
1886	NYSE	MTR	Mon, Jun 7, 1999	45.13	45.38	45.13	45.13
1885	NYSE	MTR	Fri, Jun 4, 1999	44.75	45.00	44.75	45.00
1884	NYSE	MTR	Wed, Jun 2, 1999	44.50	45.00	44.50	44.81
1883	NYSE	MTR	Fri, May 28, 1999	44.50	44.50	44.50	44.50
1882	NYSE	MTR	Tue, May 25, 1999	44.13	44.25	44.13	44.25
1881	NYSE	MTR	Fri, May 21, 1999	44.25	44.25	44.25	44.25
1880	NYSE	MTR	Thu, May 20, 1999	44.25	44.25	44.13	44.13
1879	NYSE	MTR	Wed, May 19, 1999	44.50	44.50	44.50	44.50
1878	NYSE	MTR	Mon, May 17, 1999	44.38	44.63	44.38	44.63
1877	NYSE	MTR	Fri, May 14, 1999	44.00	44.13	44.00	44.13
1876	NYSE	MTR	Thu, May 13, 1999	43.75	43.75	43.75	43.75
1875	NYSE	MTR	Tue, May 11, 1999	43.56	43.56	43.56	43.56
1874	NYSE	MTR	Mon, May 10, 1999	43.56	43.56	43.56	43.56
1873	NYSE	MTR	Fri, May 7, 1999	43.63	43.63	43.63	43.63
1872	NYSE	MTR	Thu, May 6, 1999	43.63	43.75	43.63	43.75
1871	NYSE	MTR	Tue, May 4, 1999	43.63	43.63	43.63	43.63
1870	NYSE	MTR	Mon, May 3, 1999	43.75	43.75	43.75	43.75
1869	NYSE	MTR	Wed, Apr 28, 1999	44.00	44.00	44.00	44.00
1868	NYSE	MTR	Tue, Apr 27, 1999	44.25	44.44	43.88	44.44
1867	NYSE	MTR	Mon, Apr 26, 1999	43.50	44.00	43.50	44.00
1866	NYSE	MTR	Thu, Apr 22, 1999	43.25	43.25	43.25	43.25
1865	NYSE	MTR	Wed, Apr 21, 1999	43.38	43.38	43.38	43.38
1864	NYSE	MTR	Mon, Apr 19, 1999	43.50	43.81	43.50	43.81
1863	NYSE	MTR	Fri, Apr 16, 1999	43.50	43.50	43.50	43.50
1862	NYSE	MTR	Thu, Apr 15, 1999	43.75	43.75	43.75	43.75
1861	NYSE	MTR	Wed, Apr 14, 1999	44.00	44.00	44.00	44.00
1860	NYSE	MTR	Tue, Apr 13, 1999	44.13	44.13	44.13	44.13
1859	NYSE	MTR	Fri, Apr 9, 1999	44.38	44.38	44.38	44.38
1858	NYSE	MTR	Thu, Apr 1, 1999	43.75	44.50	43.50	44.50
1857	NYSE	MTR	Tue, Mar 30, 1999	43.75	43.75	43.75	43.75
1856	NYSE	MTR	Fri, Mar 26, 1999	44.00	44.00	44.00	44.00
1855	NYSE	MTR	Thu, Mar 25, 1999	43.75	43.75	43.75	43.75
1854	NYSE	MTR	Wed, Mar 24, 1999	44.13	44.13	44.00	44.00
1853	NYSE	MTR	Tue, Mar 23, 1999	44.25	44.25	44.25	44.25
1852	NYSE	MTR	Mon, Mar 22, 1999	43.00	43.88	43.00	43.88
1851	NYSE	MTR	Fri, Mar 19, 1999	43.00	43.00	43.00	43.00
1850	NYSE	MTR	Mon, Mar 15, 1999	43.25	43.25	43.25	43.25
1849	NYSE	MTR	Fri, Mar 12, 1999	43.38	43.50	43.38	43.50
1848	NYSE	MTR	Thu, Mar 11, 1999	43.25	43.25	43.25	43.25
1847	NYSE	MTR	Wed, Mar 10, 1999	43.25	43.25	43.25	43.25
1846	NYSE	MTR	Wed, Mar 3, 1999	43.50	43.50	43.50	43.50
1845	NYSE	MTR	Mon, Mar 1, 1999	43.38	43.38	43.38	43.38
1844	NYSE	MTR	Fri, Feb 26, 1999	43.50	43.50	43.50	43.50
1843	NYSE	MTR	Wed, Feb 24, 1999	43.75	43.75	43.75	43.75
1842	NYSE	MTR	Tue, Feb 23, 1999	44.25	44.25	44.25	44.25
1841	NYSE	MTR	Mon, Feb 22, 1999	44.00	44.50	43.75	44.50
1840	NYSE	MTR	Thu, Feb 18, 1999	44.00	44.13	43.75	44.13
1839	NYSE	MTR	Thu, Feb 11, 1999	44.25	44.25	44.13	44.13
1838	NYSE	MTR	Fri, Feb 5, 1999	43.75	44.50	43.63	44.50
1837	NYSE	MTR	Thu, Feb 4, 1999	43.25	44.00	43.25	44.00
1836	NYSE	MTR	Thu, Jan 28, 1999	43.25	43.50	43.00	43.50
1835	NYSE	MTR	Wed, Jan 27, 1999	43.38	43.38	43.38	43.38
1834	NYSE	MTR	Tue, Jan 26, 1999	43.63	43.63	43.63	43.63
1833	NYSE	MTR	Fri, Jan 22, 1999	43.88	43.88	43.88	43.88
1832	NYSE	MTR	Thu, Jan 21, 1999	44.00	44.00	44.00	44.00
1831	NYSE	MTR	Wed, Jan 20, 1999	43.75	43.75	43.75	43.75
1830	NYSE	MTR	Tue, Jan 19, 1999	43.75	43.75	43.75	43.75
1829	NYSE	MTR	Fri, Jan 15, 1999	43.75	43.75	43.75	43.75
1828	NYSE	MTR	Wed, Jan 13, 1999	44.00	44.00	44.00	44.00
1827	NYSE	MTR	Tue, Jan 12, 1999	44.88	44.88	44.88	44.88
1826	NYSE	MTR	Mon, Jan 11, 1999	44.00	44.00	43.75	43.75
1825	NYSE	MTR	Fri, Jan 8, 1999	44.00	44.00	44.00	44.00
1824	NYSE	MTR	Thu, Jan 7, 1999	44.13	44.13	44.00	44.00
1823	NYSE	MTR	Wed, Jan 6, 1999	44.38	44.38	44.38	44.38
1822	NYSE	MTR	Tue, Jan 5, 1999	44.50	44.50	44.50	44.50
1821	NYSE	MTR	Thu, Dec 31, 1998	44.63	44.63	44.63	44.63
1820	NYSE	MTR	Wed, Dec 30, 1998	44.88	44.88	44.88	44.88
1819	NYSE	MTR	Tue, Dec 29, 1998	43.75	45.00	43.75	44.94
1818	NYSE	MTR	Mon, Dec 28, 1998	43.75	43.75	43.75	43.75
1817	NYSE	MTR	Wed, Dec 23, 1998	43.25	44.00	43.25	43.88
1816	NYSE	MTR	Tue, Dec 22, 1998	43.50	43.50	43.50	43.50
1815	NYSE	MTR	Thu, Dec 17, 1998	43.50	43.50	43.25	43.25
1814	NYSE	MTR	Wed, Dec 16, 1998	43.50	43.50	43.25	43.25
1813	NYSE	MTR	Mon, Dec 7, 1998	44.00	44.00	43.50	43.50
1812	NYSE	MTR	Fri, Dec 4, 1998	44.00	44.00	44.00	44.00
1811	NYSE	MTR	Thu, Dec 3, 1998	44.50	44.50	44.25	44.25
1810	NYSE	MTR	Tue, Dec 1, 1998	44.50	44.50	44.50	44.50
1809	NYSE	MTR	Mon, Nov 30, 1998	44.75	44.75	44.75	44.75
1808	NYSE	MTR	Fri, Nov 27, 1998	45.00	45.00	45.00	45.00
1807	NYSE	MTR	Wed, Nov 25, 1998	44.75	44.75	44.75	44.75
1806	NYSE	MTR	Thu, Nov 19, 1998	45.00	45.00	45.00	45.00
1805	NYSE	MTR	Wed, Nov 18, 1998	45.25	45.25	45.00	45.25
1804	NYSE	MTR	Tue, Nov 17, 1998	45.50	45.50	45.50	45.50
1803	NYSE	MTR	Mon, Nov 16, 1998	45.88	45.88	45.75	45.75
1802	NYSE	MTR	Fri, Nov 13, 1998	46.00	46.00	46.00	46.00
1801	NYSE	MTR	Tue, Nov 10, 1998	45.25	46.25	45.00	46.06
1800	NYSE	MTR	Mon, Nov 9, 1998	44.75	45.50	44.75	45.50
1799	NYSE	MTR	Fri, Nov 6, 1998	44.25	44.75	44.25	44.75
1798	NYSE	MTR	Wed, Nov 4, 1998	44.25	44.50	44.25	44.50
1797	NYSE	MTR	Tue, Nov 3, 1998	44.00	44.00	44.00	44.00
1796	NYSE	MTR	Mon, Nov 2, 1998	43.25	44.06	43.25	44.06
1795	NYSE	MTR	Fri, Oct 30, 1998	42.75	43.50	42.75	43.50
1794	NYSE	MTR	Thu, Oct 29, 1998	41.75	42.50	41.75	42.50
1793	NYSE	MTR	Wed, Oct 28, 1998	41.88	42.00	41.75	41.75
1792	NYSE	MTR	Tue, Oct 27, 1998	41.88	41.88	41.88	41.88
1791	NYSE	MTR	Thu, Oct 22, 1998	41.75	42.00	41.75	42.00
1790	NYSE	MTR	Wed, Oct 21, 1998	42.00	42.00	41.50	41.50
1789	NYSE	MTR	Tue, Oct 20, 1998	42.25	42.25	42.25	42.25
1788	NYSE	MTR	Fri, Oct 16, 1998	42.06	42.06	42.06	42.06
1787	NYSE	MTR	Fri, Oct 9, 1998	42.06	42.06	42.06	42.06
1786	NYSE	MTR	Thu, Oct 8, 1998	42.75	42.75	42.06	42.06
1785	NYSE	MTR	Wed, Oct 7, 1998	43.00	43.00	43.00	43.00
1784	NYSE	MTR	Tue, Oct 6, 1998	43.25	43.25	43.00	43.25
1783	NYSE	MTR	Mon, Oct 5, 1998	43.50	43.50	43.38	43.38
1782	NYSE	MTR	Thu, Oct 1, 1998	43.75	43.75	43.75	43.75
1781	NYSE	MTR	Wed, Sep 30, 1998	44.00	44.25	44.00	44.25
1780	NYSE	MTR	Tue, Sep 29, 1998	44.25	44.25	44.25	44.25
1779	NYSE	MTR	Thu, Sep 24, 1998	45.00	45.25	44.63	44.63
1778	NYSE	MTR	Wed, Sep 23, 1998	44.75	44.88	44.75	44.88
1777	NYSE	MTR	Tue, Sep 22, 1998	44.50	44.50	44.50	44.50
1776	NYSE	MTR	Mon, Sep 21, 1998	45.00	45.00	44.75	44.75
1775	NYSE	MTR	Fri, Sep 18, 1998	45.00	45.00	45.00	45.00
1774	NYSE	MTR	Thu, Sep 17, 1998	45.50	45.50	45.13	45.13
1773	NYSE	MTR	Wed, Sep 16, 1998	45.25	45.44	45.25	45.38
1772	NYSE	MTR	Tue, Sep 15, 1998	45.00	45.25	45.00	45.25
1771	NYSE	MTR	Mon, Sep 14, 1998	45.00	45.00	45.00	45.00
1770	NYSE	MTR	Thu, Sep 10, 1998	44.75	45.00	44.75	45.00
1769	NYSE	MTR	Tue, Sep 8, 1998	44.88	45.00	44.88	45.00
1768	NYSE	MTR	Fri, Sep 4, 1998	45.00	45.00	44.88	44.88
1767	NYSE	MTR	Thu, Sep 3, 1998	44.75	44.75	44.75	44.75
1766	NYSE	MTR	Wed, Sep 2, 1998	44.50	44.50	44.50	44.50
1765	NYSE	MTR	Tue, Sep 1, 1998	44.44	44.63	44.44	44.63
1764	NYSE	MTR	Mon, Aug 31, 1998	44.38	44.50	44.38	44.44
1763	NYSE	MTR	Fri, Aug 28, 1998	44.25	44.38	44.25	44.38
1762	NYSE	MTR	Thu, Aug 27, 1998	44.25	44.50	44.25	44.50
1761	NYSE	MTR	Wed, Aug 26, 1998	44.63	44.75	44.50	44.69
1760	NYSE	MTR	Tue, Aug 25, 1998	44.50	44.56	44.50	44.56
1759	NYSE	MTR	Mon, Aug 24, 1998	44.50	44.50	44.50	44.50
1758	NYSE	MTR	Fri, Aug 21, 1998	44.63	44.63	44.63	44.63
1757	NYSE	MTR	Thu, Aug 20, 1998	44.38	44.38	44.38	44.38
1756	NYSE	MTR	Wed, Aug 19, 1998	44.38	44.56	44.38	44.56
1755	NYSE	MTR	Tue, Aug 18, 1998	44.38	44.38	44.31	44.31
1754	NYSE	MTR	Wed, Aug 12, 1998	44.00	44.19	44.00	44.19
1753	NYSE	MTR	Tue, Aug 11, 1998	44.25	44.25	44.13	44.13
1752	NYSE	MTR	Fri, Aug 7, 1998	44.25	44.38	44.25	44.38
1751	NYSE	MTR	Thu, Aug 6, 1998	44.25	44.25	44.25	44.25
1750	NYSE	MTR	Wed, Aug 5, 1998	44.25	44.25	44.25	44.25
1749	NYSE	MTR	Tue, Aug 4, 1998	44.25	44.38	44.25	44.25
1748	NYSE	MTR	Fri, Jul 31, 1998	43.94	44.38	43.94	44.38
1747	NYSE	MTR	Wed, Jul 29, 1998	44.00	44.13	43.94	44.13
1746	NYSE	MTR	Tue, Jul 28, 1998	44.25	44.50	44.25	44.25
1745	NYSE	MTR	Fri, Jul 24, 1998	44.25	44.50	44.25	44.38
1744	NYSE	MTR	Thu, Jul 23, 1998	44.25	44.25	44.25	44.25
1743	NYSE	MTR	Wed, Jul 22, 1998	44.25	44.25	44.25	44.25
1742	NYSE	MTR	Tue, Jul 21, 1998	44.50	44.50	44.38	44.38
1741	NYSE	MTR	Fri, Jul 17, 1998	44.75	44.75	44.50	44.50
1740	NYSE	MTR	Thu, Jul 16, 1998	44.88	44.88	44.88	44.88
1739	NYSE	MTR	Tue, Jul 14, 1998	45.00	45.00	45.00	45.00
1738	NYSE	MTR	Fri, Jul 10, 1998	44.88	44.88	44.88	44.88
1737	NYSE	MTR	Thu, Jul 9, 1998	44.75	44.88	44.75	44.88
1736	NYSE	MTR	Wed, Jul 8, 1998	45.00	45.00	44.94	44.94
1735	NYSE	MTR	Mon, Jul 6, 1998	45.00	45.00	44.75	44.75
1734	NYSE	MTR	Thu, Jul 2, 1998	45.13	45.13	45.13	45.13
1733	NYSE	MTR	Wed, Jul 1, 1998	45.13	45.25	45.13	45.25
1732	NYSE	MTR	Tue, Jun 30, 1998	44.50	45.13	44.50	45.13
1731	NYSE	MTR	Mon, Jun 29, 1998	44.38	44.38	44.13	44.25
1730	NYSE	MTR	Fri, Jun 26, 1998	44.25	44.25	44.13	44.13
1729	NYSE	MTR	Thu, Jun 25, 1998	44.13	44.50	44.00	44.25
1728	NYSE	MTR	Wed, Jun 24, 1998	44.13	44.13	44.13	44.13
1727	NYSE	MTR	Mon, Jun 22, 1998	44.00	44.00	43.88	43.88
1726	NYSE	MTR	Fri, Jun 19, 1998	43.94	43.94	43.94	43.94
1725	NYSE	MTR	Thu, Jun 18, 1998	44.13	44.13	44.00	44.00
1724	NYSE	MTR	Wed, Jun 17, 1998	43.00	43.00	43.00	43.00
1723	NYSE	MTR	Tue, Jun 16, 1998	44.25	44.25	44.00	44.00
1722	NYSE	MTR	Mon, Jun 15, 1998	44.00	44.00	44.00	44.00
1721	NYSE	MTR	Thu, Jun 4, 1998	44.25	44.25	44.25	44.25
1720	NYSE	MTR	Tue, Jun 2, 1998	44.25	44.25	44.25	44.25
1719	NYSE	MTR	Mon, Jun 1, 1998	44.50	44.50	44.25	44.38
1718	NYSE	MTR	Fri, May 29, 1998	44.25	44.25	44.25	44.25
1717	NYSE	MTR	Thu, May 28, 1998	44.00	44.38	44.00	44.38
1716	NYSE	MTR	Tue, May 26, 1998	44.75	44.75	44.50	44.75
1715	NYSE	MTR	Thu, May 21, 1998	45.50	45.50	45.00	45.00
1714	NYSE	MTR	Wed, May 20, 1998	45.50	45.50	45.25	45.50
1713	NYSE	MTR	Tue, May 19, 1998	45.69	45.69	45.69	45.69
1712	NYSE	MTR	Mon, May 18, 1998	45.13	45.63	45.13	45.63
1711	NYSE	MTR	Fri, May 15, 1998	45.38	45.38	45.38	45.38
1710	NYSE	MTR	Thu, May 14, 1998	45.25	45.50	45.25	45.50
1709	NYSE	MTR	Wed, May 13, 1998	45.25	45.25	45.25	45.25
1708	NYSE	MTR	Tue, May 12, 1998	44.75	45.50	44.75	45.50
1707	NYSE	MTR	Mon, May 11, 1998	44.25	44.50	44.25	44.50
1706	NYSE	MTR	Fri, May 8, 1998	44.50	44.50	44.50	44.50
1705	NYSE	MTR	Wed, May 6, 1998	44.38	44.38	44.38	44.38
1704	NYSE	MTR	Mon, May 4, 1998	44.38	44.38	44.38	44.38
1703	NYSE	MTR	Fri, May 1, 1998	44.75	44.75	44.50	44.50
1702	NYSE	MTR	Wed, Apr 29, 1998	44.50	45.00	44.50	45.00
1701	NYSE	MTR	Mon, Apr 27, 1998	45.13	45.13	45.13	45.13
1700	NYSE	MTR	Thu, Apr 23, 1998	45.13	45.13	45.13	45.13
1699	NYSE	MTR	Wed, Apr 22, 1998	45.13	45.13	45.13	45.13
1698	NYSE	MTR	Tue, Apr 21, 1998	45.81	45.81	45.13	45.13
1697	NYSE	MTR	Mon, Apr 20, 1998	45.63	45.63	45.63	45.63
1696	NYSE	MTR	Thu, Apr 16, 1998	45.50	45.88	45.50	45.88
1695	NYSE	MTR	Wed, Apr 15, 1998	45.50	45.50	45.25	45.25
1694	NYSE	MTR	Thu, Apr 9, 1998	45.25	45.38	45.25	45.38
1693	NYSE	MTR	Wed, Apr 8, 1998	45.00	45.00	45.00	45.00
1692	NYSE	MTR	Tue, Apr 7, 1998	45.50	45.50	45.25	45.25
1691	NYSE	MTR	Mon, Apr 6, 1998	45.75	45.75	45.50	45.50
1690	NYSE	MTR	Fri, Apr 3, 1998	45.50	45.50	45.50	45.50
1689	NYSE	MTR	Thu, Apr 2, 1998	45.25	45.75	45.25	45.75
1688	NYSE	MTR	Wed, Apr 1, 1998	45.25	45.50	45.25	45.50
1687	NYSE	MTR	Tue, Mar 31, 1998	45.50	45.50	45.50	45.50
1686	NYSE	MTR	Fri, Mar 27, 1998	44.81	45.25	44.81	45.25
1685	NYSE	MTR	Wed, Mar 25, 1998	45.25	45.31	45.25	45.25
1684	NYSE	MTR	Tue, Mar 24, 1998	45.56	45.56	45.50	45.50
1683	NYSE	MTR	Mon, Mar 23, 1998	45.50	45.50	45.25	45.31
1682	NYSE	MTR	Fri, Mar 20, 1998	45.50	45.50	45.50	45.50
1681	NYSE	MTR	Thu, Mar 19, 1998	45.25	45.25	45.25	45.25
1680	NYSE	MTR	Wed, Mar 18, 1998	44.75	45.06	44.75	45.06
1679	NYSE	MTR	Tue, Mar 17, 1998	45.25	45.25	44.75	44.75
1678	NYSE	MTR	Mon, Mar 16, 1998	45.25	45.25	45.25	45.25
1677	NYSE	MTR	Fri, Mar 13, 1998	44.75	45.00	44.75	45.00
1676	NYSE	MTR	Thu, Mar 12, 1998	44.75	45.00	44.75	44.75
1675	NYSE	MTR	Wed, Mar 11, 1998	44.25	44.50	44.25	44.50
1674	NYSE	MTR	Tue, Mar 10, 1998	44.25	44.25	44.25	44.25
1673	NYSE	MTR	Mon, Mar 9, 1998	44.50	44.50	44.25	44.25
1672	NYSE	MTR	Fri, Mar 6, 1998	45.00	45.00	44.63	44.63
1671	NYSE	MTR	Thu, Mar 5, 1998	44.88	44.88	44.88	44.88
1670	NYSE	MTR	Wed, Mar 4, 1998	44.75	44.75	44.75	44.75
1669	NYSE	MTR	Tue, Mar 3, 1998	44.50	45.00	44.50	45.00
1668	NYSE	MTR	Mon, Mar 2, 1998	44.63	44.63	44.38	44.38
1667	NYSE	MTR	Fri, Feb 27, 1998	44.38	44.38	44.25	44.38
1666	NYSE	MTR	Thu, Feb 26, 1998	44.25	44.50	44.13	44.13
1665	NYSE	MTR	Wed, Feb 25, 1998	44.00	44.00	44.00	44.00
1664	NYSE	MTR	Tue, Feb 24, 1998	44.25	44.25	44.25	44.25
1663	NYSE	MTR	Mon, Feb 23, 1998	44.50	44.50	44.50	44.50
1662	NYSE	MTR	Fri, Feb 20, 1998	44.50	44.75	44.25	44.75
1661	NYSE	MTR	Thu, Feb 19, 1998	44.75	44.75	44.75	44.75
1660	NYSE	MTR	Wed, Feb 18, 1998	44.50	44.50	44.50	44.50
1659	NYSE	MTR	Tue, Feb 17, 1998	45.00	45.00	44.63	44.88
1658	NYSE	MTR	Fri, Feb 13, 1998	44.81	44.81	44.81	44.81
1657	NYSE	MTR	Tue, Feb 10, 1998	44.81	44.88	44.81	44.88
1656	NYSE	MTR	Mon, Feb 9, 1998	44.75	44.75	44.75	44.75
1655	NYSE	MTR	Wed, Feb 4, 1998	44.50	44.50	44.50	44.50
1654	NYSE	MTR	Tue, Feb 3, 1998	44.50	44.50	44.25	44.25
1653	NYSE	MTR	Mon, Feb 2, 1998	44.50	44.63	44.50	44.63
1652	NYSE	MTR	Thu, Jan 29, 1998	44.69	44.69	44.69	44.69
1651	NYSE	MTR	Wed, Jan 28, 1998	44.50	44.50	44.50	44.50
1650	NYSE	MTR	Tue, Jan 27, 1998	44.50	44.88	44.38	44.88
1649	NYSE	MTR	Thu, Jan 22, 1998	44.63	44.63	44.63	44.63
1648	NYSE	MTR	Wed, Jan 21, 1998	44.50	44.50	44.50	44.50
1647	NYSE	MTR	Tue, Jan 20, 1998	44.38	44.38	44.38	44.38
1646	NYSE	MTR	Thu, Jan 15, 1998	44.63	44.63	44.63	44.63
1645	NYSE	MTR	Wed, Jan 14, 1998	44.56	45.00	44.56	44.75
1644	NYSE	MTR	Mon, Jan 12, 1998	44.75	44.81	44.75	44.81
1643	NYSE	MTR	Fri, Jan 9, 1998	44.75	45.00	44.75	45.00
1642	NYSE	MTR	Thu, Jan 8, 1998	45.25	45.25	45.00	45.06
1641	NYSE	MTR	Tue, Jan 6, 1998	45.94	45.94	45.38	45.44
1640	NYSE	MTR	Mon, Jan 5, 1998	45.56	45.69	45.56	45.69
1639	NYSE	MTR	Fri, Jan 2, 1998	45.31	45.50	45.31	45.44
1638	NYSE	MTR	Wed, Dec 31, 1997	45.38	45.44	45.38	45.44
1637	NYSE	MTR	Tue, Dec 30, 1997	45.88	45.88	45.50	45.50
1636	NYSE	MTR	Mon, Dec 29, 1997	45.88	46.00	45.88	45.88
1635	NYSE	MTR	Fri, Dec 26, 1997	46.38	46.38	46.38	46.38
1634	NYSE	MTR	Tue, Dec 23, 1997	45.88	46.13	45.88	46.13
1633	NYSE	MTR	Fri, Dec 19, 1997	45.75	45.75	45.75	45.75
1632	NYSE	MTR	Thu, Dec 18, 1997	45.94	45.94	45.75	45.75
1631	NYSE	MTR	Mon, Dec 15, 1997	46.00	46.00	45.94	45.94
1630	NYSE	MTR	Fri, Dec 12, 1997	46.00	46.00	46.00	46.00
1629	NYSE	MTR	Thu, Dec 11, 1997	46.00	46.06	46.00	46.06
1628	NYSE	MTR	Wed, Dec 10, 1997	46.50	46.50	46.00	46.00
1627	NYSE	MTR	Tue, Dec 9, 1997	46.50	46.50	46.50	46.50
1626	NYSE	MTR	Mon, Dec 8, 1997	46.88	46.88	46.25	46.31
1625	NYSE	MTR	Fri, Dec 5, 1997	46.75	46.75	46.38	46.63
1624	NYSE	MTR	Thu, Dec 4, 1997	46.88	46.88	46.88	46.88
1623	NYSE	MTR	Wed, Dec 3, 1997	47.00	47.00	47.00	47.00
1622	NYSE	MTR	Tue, Dec 2, 1997	46.88	46.88	46.88	46.88
1621	NYSE	MTR	Mon, Dec 1, 1997	47.00	47.00	46.88	47.00
1620	NYSE	MTR	Mon, Nov 24, 1997	47.00	47.25	47.00	47.25
1619	NYSE	MTR	Fri, Nov 21, 1997	47.00	47.00	47.00	47.00
1618	NYSE	MTR	Mon, Nov 17, 1997	47.00	47.00	47.00	47.00
1617	NYSE	MTR	Tue, Nov 11, 1997	46.88	47.00	46.88	46.88
1616	NYSE	MTR	Mon, Nov 10, 1997	46.88	46.88	46.75	46.75
1615	NYSE	MTR	Fri, Nov 7, 1997	46.50	46.75	46.50	46.75
1614	NYSE	MTR	Wed, Nov 5, 1997	46.63	46.75	46.63	46.75
1613	NYSE	MTR	Tue, Nov 4, 1997	46.50	46.50	46.50	46.50
1612	NYSE	MTR	Mon, Nov 3, 1997	46.50	46.63	46.50	46.63
1611	NYSE	MTR	Thu, Oct 30, 1997	45.88	46.25	45.88	46.25
1610	NYSE	MTR	Wed, Oct 29, 1997	45.69	45.75	45.69	45.75
1609	NYSE	MTR	Tue, Oct 28, 1997	45.50	45.88	45.44	45.88
1608	NYSE	MTR	Mon, Oct 27, 1997	47.00	47.00	45.63	45.63
1607	NYSE	MTR	Fri, Oct 24, 1997	47.38	47.38	47.13	47.25
1606	NYSE	MTR	Thu, Oct 23, 1997	47.38	47.44	47.19	47.19
1605	NYSE	MTR	Wed, Oct 22, 1997	47.13	47.13	47.13	47.13
1604	NYSE	MTR	Tue, Oct 21, 1997	47.00	47.00	47.00	47.00
1603	NYSE	MTR	Mon, Oct 20, 1997	47.38	47.38	47.13	47.13
1602	NYSE	MTR	Thu, Oct 16, 1997	46.94	47.25	46.88	47.25
1601	NYSE	MTR	Wed, Oct 15, 1997	46.50	46.75	46.50	46.75
1600	NYSE	MTR	Tue, Oct 14, 1997	46.00	46.25	46.00	46.25
1599	NYSE	MTR	Mon, Oct 13, 1997	45.88	45.88	45.88	45.88
1598	NYSE	MTR	Fri, Oct 10, 1997	46.00	46.00	45.50	45.63
1597	NYSE	MTR	Wed, Oct 8, 1997	45.50	45.88	45.50	45.88
1596	NYSE	MTR	Tue, Oct 7, 1997	47.38	47.38	47.00	47.00
1595	NYSE	MTR	Mon, Oct 6, 1997	47.50	47.50	47.50	47.50
1594	NYSE	MTR	Fri, Oct 3, 1997	47.75	47.75	47.50	47.50
1593	NYSE	MTR	Thu, Oct 2, 1997	47.00	47.50	47.00	47.50
1592	NYSE	MTR	Wed, Oct 1, 1997	46.81	47.00	46.75	46.75
1591	NYSE	MTR	Tue, Sep 30, 1997	46.50	46.69	46.50	46.69
1590	NYSE	MTR	Mon, Sep 29, 1997	46.25	46.25	46.25	46.25
1589	NYSE	MTR	Fri, Sep 26, 1997	46.06	46.19	46.00	46.00
1588	NYSE	MTR	Thu, Sep 25, 1997	46.19	46.63	46.19	46.38
1587	NYSE	MTR	Wed, Sep 24, 1997	45.94	46.00	45.94	46.00
1586	NYSE	MTR	Tue, Sep 23, 1997	46.00	46.00	45.88	45.88
1585	NYSE	MTR	Mon, Sep 22, 1997	45.88	45.88	45.88	45.88
1584	NYSE	MTR	Fri, Sep 19, 1997	45.88	45.88	45.88	45.88
1583	NYSE	MTR	Wed, Sep 17, 1997	45.75	45.88	45.63	45.88
1582	NYSE	MTR	Tue, Sep 16, 1997	45.25	45.25	45.13	45.13
1581	NYSE	MTR	Mon, Sep 15, 1997	44.50	45.00	44.50	45.00
1580	NYSE	MTR	Fri, Sep 12, 1997	44.38	45.00	44.38	44.63
1579	NYSE	MTR	Thu, Sep 11, 1997	44.50	44.69	44.50	44.50
1578	NYSE	MTR	Tue, Sep 9, 1997	44.50	44.63	44.50	44.56
1577	NYSE	MTR	Mon, Sep 8, 1997	44.75	44.75	44.75	44.75
1576	NYSE	MTR	Fri, Sep 5, 1997	44.50	44.50	44.44	44.50
1575	NYSE	MTR	Thu, Sep 4, 1997	44.25	44.50	44.25	44.50
1574	NYSE	MTR	Wed, Sep 3, 1997	44.25	44.50	44.00	44.50
1573	NYSE	MTR	Tue, Sep 2, 1997	44.25	44.25	44.25	44.25
1572	NYSE	MTR	Fri, Aug 29, 1997	44.25	44.25	44.13	44.13
1571	NYSE	MTR	Thu, Aug 28, 1997	44.13	44.13	44.13	44.13
1570	NYSE	MTR	Wed, Aug 27, 1997	44.13	44.38	44.00	44.00
1569	NYSE	MTR	Tue, Aug 26, 1997	44.38	44.44	44.38	44.38
1568	NYSE	MTR	Mon, Aug 25, 1997	43.75	44.25	43.75	44.25
1567	NYSE	MTR	Fri, Aug 22, 1997	44.00	44.00	43.50	43.63
1566	NYSE	MTR	Wed, Aug 20, 1997	44.38	44.38	44.00	44.00
1565	NYSE	MTR	Tue, Aug 19, 1997	44.44	44.44	44.44	44.44
1564	NYSE	MTR	Mon, Aug 18, 1997	44.38	44.38	44.38	44.38
1563	NYSE	MTR	Thu, Aug 14, 1997	44.25	44.25	44.25	44.25
1562	NYSE	MTR	Tue, Aug 12, 1997	43.75	44.00	43.75	44.00
1561	NYSE	MTR	Mon, Aug 11, 1997	44.00	44.00	43.75	44.00
1560	NYSE	MTR	Fri, Aug 8, 1997	45.25	45.25	43.75	43.75
1559	NYSE	MTR	Thu, Aug 7, 1997	44.50	45.69	44.50	45.50
1558	NYSE	MTR	Wed, Aug 6, 1997	44.06	44.50	44.06	44.50
1557	NYSE	MTR	Tue, Aug 5, 1997	44.25	44.25	44.19	44.19
1556	NYSE	MTR	Thu, Jul 31, 1997	44.50	44.50	44.50	44.50
1555	NYSE	MTR	Wed, Jul 30, 1997	44.63	45.00	44.63	45.00
1554	NYSE	MTR	Mon, Jul 28, 1997	45.00	45.00	45.00	45.00
1553	NYSE	MTR	Fri, Jul 25, 1997	45.00	45.00	45.00	45.00
1552	NYSE	MTR	Wed, Jul 23, 1997	44.75	45.00	44.75	45.00
1551	NYSE	MTR	Tue, Jul 22, 1997	45.00	45.00	45.00	45.00
1550	NYSE	MTR	Mon, Jul 21, 1997	45.13	45.25	45.13	45.25
1549	NYSE	MTR	Fri, Jul 18, 1997	45.38	45.38	45.38	45.38
1548	NYSE	MTR	Wed, Jul 16, 1997	45.38	45.63	45.38	45.63
1547	NYSE	MTR	Tue, Jul 15, 1997	45.50	45.50	45.25	45.25
1546	NYSE	MTR	Mon, Jul 14, 1997	45.50	45.50	45.50	45.50
1545	NYSE	MTR	Fri, Jul 11, 1997	45.25	45.50	45.25	45.50
1544	NYSE	MTR	Wed, Jul 9, 1997	45.00	45.00	45.00	45.00
1543	NYSE	MTR	Mon, Jul 7, 1997	45.25	45.38	45.00	45.00
1542	NYSE	MTR	Thu, Jul 3, 1997	44.75	45.00	44.75	45.00
1541	NYSE	MTR	Wed, Jul 2, 1997	44.75	44.75	44.75	44.75
1540	NYSE	MTR	Tue, Jul 1, 1997	44.50	44.50	44.50	44.50
1539	NYSE	MTR	Mon, Jun 30, 1997	44.25	44.25	44.25	44.25
1538	NYSE	MTR	Fri, Jun 27, 1997	44.25	44.25	44.25	44.25
1537	NYSE	MTR	Thu, Jun 26, 1997	44.00	44.25	44.00	44.25
1536	NYSE	MTR	Wed, Jun 25, 1997	44.50	44.50	44.50	44.50
1535	NYSE	MTR	Tue, Jun 24, 1997	44.50	44.50	44.25	44.25
1534	NYSE	MTR	Mon, Jun 23, 1997	44.50	44.50	44.50	44.50
1533	NYSE	MTR	Fri, Jun 20, 1997	44.25	44.50	44.25	44.50
1532	NYSE	MTR	Thu, Jun 19, 1997	44.50	44.50	44.50	44.50
1531	NYSE	MTR	Tue, Jun 17, 1997	44.25	44.25	44.00	44.25
1530	NYSE	MTR	Mon, Jun 16, 1997	43.50	44.00	43.50	44.00
1529	NYSE	MTR	Fri, Jun 13, 1997	43.75	43.75	43.75	43.75
1528	NYSE	MTR	Thu, Jun 12, 1997	44.00	44.00	44.00	44.00
1527	NYSE	MTR	Wed, Jun 11, 1997	44.50	44.50	44.25	44.25
1526	NYSE	MTR	Tue, Jun 10, 1997	43.75	44.50	43.75	44.50
1525	NYSE	MTR	Mon, Jun 9, 1997	43.75	43.75	43.75	43.75
1524	NYSE	MTR	Fri, Jun 6, 1997	44.00	44.00	44.00	44.00
1523	NYSE	MTR	Tue, Jun 3, 1997	44.25	44.25	44.25	44.25
1522	NYSE	MTR	Mon, Jun 2, 1997	44.25	44.50	44.25	44.50
1521	NYSE	MTR	Wed, May 28, 1997	44.00	44.00	44.00	44.00
1520	NYSE	MTR	Tue, May 27, 1997	44.50	44.50	44.50	44.50
1519	NYSE	MTR	Fri, May 23, 1997	44.25	44.25	44.00	44.25
1518	NYSE	MTR	Thu, May 22, 1997	44.25	44.50	44.25	44.50
1517	NYSE	MTR	Wed, May 21, 1997	44.25	44.25	44.25	44.25
1516	NYSE	MTR	Tue, May 20, 1997	44.00	44.25	44.00	44.25
1515	NYSE	MTR	Mon, May 19, 1997	44.00	44.13	44.00	44.13
1514	NYSE	MTR	Fri, May 16, 1997	43.75	43.75	43.75	43.75
1513	NYSE	MTR	Thu, May 15, 1997	44.00	44.00	44.00	44.00
1512	NYSE	MTR	Tue, May 13, 1997	44.00	44.00	43.75	44.00
1511	NYSE	MTR	Fri, May 9, 1997	44.00	44.13	44.00	44.13
1510	NYSE	MTR	Thu, May 8, 1997	44.00	44.00	44.00	44.00
1509	NYSE	MTR	Tue, May 6, 1997	43.88	43.88	43.88	43.88
1508	NYSE	MTR	Mon, May 5, 1997	44.13	44.13	44.13	44.13
1507	NYSE	MTR	Thu, May 1, 1997	44.00	44.00	44.00	44.00
1506	NYSE	MTR	Wed, Apr 30, 1997	43.75	44.00	43.75	43.75
1505	NYSE	MTR	Tue, Apr 29, 1997	43.50	43.50	43.50	43.50
1504	NYSE	MTR	Mon, Apr 28, 1997	43.75	44.00	43.50	43.75
1503	NYSE	MTR	Fri, Apr 25, 1997	44.00	44.00	44.00	44.00
1502	NYSE	MTR	Wed, Apr 23, 1997	44.13	44.13	44.13	44.13
1501	NYSE	MTR	Tue, Apr 22, 1997	44.13	44.13	44.13	44.13
1500	NYSE	MTR	Mon, Apr 21, 1997	44.25	44.25	44.25	44.25
1499	NYSE	MTR	Fri, Apr 18, 1997	44.50	44.50	44.50	44.50
1498	NYSE	MTR	Thu, Apr 17, 1997	44.25	44.25	44.25	44.25
1497	NYSE	MTR	Wed, Apr 16, 1997	44.25	44.25	44.25	44.25
1496	NYSE	MTR	Tue, Apr 15, 1997	44.63	44.63	44.50	44.50
1495	NYSE	MTR	Mon, Apr 14, 1997	44.63	44.63	44.38	44.38
1494	NYSE	MTR	Fri, Apr 11, 1997	44.25	44.50	44.25	44.50
1493	NYSE	MTR	Thu, Apr 10, 1997	44.25	44.25	44.25	44.25
1492	NYSE	MTR	Wed, Apr 9, 1997	44.50	44.50	44.50	44.50
1491	NYSE	MTR	Tue, Apr 8, 1997	44.50	44.88	44.50	44.75
1490	NYSE	MTR	Mon, Apr 7, 1997	44.75	44.88	44.75	44.88
1489	NYSE	MTR	Tue, Apr 1, 1997	45.00	45.00	45.00	45.00
1488	NYSE	MTR	Mon, Mar 31, 1997	44.50	45.25	44.50	45.00
1487	NYSE	MTR	Thu, Mar 27, 1997	44.25	44.25	44.25	44.25
1486	NYSE	MTR	Wed, Mar 26, 1997	43.75	44.00	43.75	44.00
1485	NYSE	MTR	Tue, Mar 25, 1997	44.50	44.50	44.50	44.50
1484	NYSE	MTR	Mon, Mar 24, 1997	44.63	44.75	44.50	44.50
1483	NYSE	MTR	Fri, Mar 21, 1997	44.63	44.63	44.63	44.63
1482	NYSE	MTR	Thu, Mar 20, 1997	44.63	44.63	44.63	44.63
1481	NYSE	MTR	Tue, Mar 18, 1997	44.75	44.75	44.63	44.63
1480	NYSE	MTR	Mon, Mar 17, 1997	44.50	44.50	44.50	44.50
1479	NYSE	MTR	Thu, Mar 13, 1997	44.75	44.75	44.75	44.75
1478	NYSE	MTR	Wed, Mar 12, 1997	44.75	44.75	44.75	44.75
1477	NYSE	MTR	Mon, Mar 10, 1997	44.75	44.75	44.75	44.75
1476	NYSE	MTR	Fri, Mar 7, 1997	45.00	45.00	45.00	45.00
1475	NYSE	MTR	Thu, Mar 6, 1997	45.00	45.00	45.00	45.00
1474	NYSE	MTR	Wed, Mar 5, 1997	45.50	45.50	45.25	45.25
1473	NYSE	MTR	Tue, Mar 4, 1997	45.00	45.25	45.00	45.25
1472	NYSE	MTR	Mon, Mar 3, 1997	45.25	45.25	45.00	45.00
1471	NYSE	MTR	Fri, Feb 28, 1997	46.00	46.25	45.00	45.00
1470	NYSE	MTR	Thu, Feb 27, 1997	45.50	46.00	45.50	45.75
1469	NYSE	MTR	Wed, Feb 26, 1997	45.50	45.50	45.50	45.50
1468	NYSE	MTR	Tue, Feb 25, 1997	45.50	46.00	45.50	46.00
1467	NYSE	MTR	Mon, Feb 24, 1997	46.00	46.00	46.00	46.00
1466	NYSE	MTR	Fri, Feb 21, 1997	45.75	46.25	45.75	46.25
1465	NYSE	MTR	Fri, Feb 14, 1997	45.63	45.63	45.50	45.50
1464	NYSE	MTR	Thu, Feb 13, 1997	45.50	45.50	45.50	45.50
1463	NYSE	MTR	Wed, Feb 12, 1997	45.00	45.50	45.00	45.50
1462	NYSE	MTR	Tue, Feb 11, 1997	45.25	45.25	45.25	45.25
1461	NYSE	MTR	Mon, Feb 10, 1997	46.00	46.00	45.50	45.50
1460	NYSE	MTR	Fri, Feb 7, 1997	46.00	46.00	46.00	46.00
1459	NYSE	MTR	Thu, Feb 6, 1997	46.25	46.25	46.25	46.25
1458	NYSE	MTR	Mon, Feb 3, 1997	46.50	46.50	46.50	46.50
1457	NYSE	MTR	Thu, Jan 30, 1997	46.75	46.75	46.50	46.50
1456	NYSE	MTR	Wed, Jan 29, 1997	46.13	46.25	45.75	46.25
1455	NYSE	MTR	Thu, Jan 23, 1997	47.00	47.00	47.00	47.00
1454	NYSE	MTR	Wed, Jan 22, 1997	47.00	47.25	47.00	47.25
1453	NYSE	MTR	Mon, Jan 20, 1997	47.25	47.25	47.25	47.25
1452	NYSE	MTR	Fri, Jan 17, 1997	47.00	47.00	47.00	47.00
1451	NYSE	MTR	Thu, Jan 16, 1997	46.75	46.75	46.75	46.75
1450	NYSE	MTR	Wed, Jan 15, 1997	47.00	47.00	47.00	47.00
1449	NYSE	MTR	Tue, Jan 14, 1997	46.75	46.88	46.63	46.88
1448	NYSE	MTR	Mon, Jan 13, 1997	47.00	47.00	47.00	47.00
1447	NYSE	MTR	Fri, Jan 10, 1997	46.75	46.75	46.75	46.75
1446	NYSE	MTR	Thu, Jan 9, 1997	47.00	47.00	47.00	47.00
1445	NYSE	MTR	Wed, Jan 8, 1997	46.75	46.75	46.75	46.75
1444	NYSE	MTR	Tue, Jan 7, 1997	46.75	46.75	46.50	46.50
1443	NYSE	MTR	Mon, Jan 6, 1997	46.75	46.75	46.75	46.75
1442	NYSE	MTR	Fri, Jan 3, 1997	46.75	46.75	46.75	46.75
1441	NYSE	MTR	Thu, Jan 2, 1997	46.50	46.50	46.50	46.50
1440	NYSE	MTR	Tue, Dec 31, 1996	46.63	47.00	46.63	47.00
1439	NYSE	MTR	Tue, Dec 24, 1996	46.63	46.75	46.63	46.75
1438	NYSE	MTR	Fri, Dec 20, 1996	46.50	46.88	46.50	46.88
1437	NYSE	MTR	Wed, Dec 18, 1996	46.38	46.38	46.25	46.25
1436	NYSE	MTR	Tue, Dec 17, 1996	46.50	46.50	46.38	46.38
1435	NYSE	MTR	Fri, Dec 13, 1996	46.50	46.50	46.25	46.25
1434	NYSE	MTR	Tue, Dec 10, 1996	46.25	46.25	46.25	46.25
1433	NYSE	MTR	Tue, Dec 3, 1996	46.88	46.88	46.63	46.75
1432	NYSE	MTR	Fri, Nov 29, 1996	46.75	46.75	46.75	46.75
1431	NYSE	MTR	Wed, Nov 27, 1996	46.75	47.00	46.75	47.00
1430	NYSE	MTR	Tue, Nov 26, 1996	46.25	47.00	46.25	47.00
1429	NYSE	MTR	Mon, Nov 25, 1996	46.25	46.25	46.00	46.25
1428	NYSE	MTR	Fri, Nov 22, 1996	46.25	46.50	46.00	46.50
1427	NYSE	MTR	Thu, Nov 21, 1996	46.50	46.50	46.50	46.50
1426	NYSE	MTR	Wed, Nov 20, 1996	46.75	46.75	46.75	46.75
1425	NYSE	MTR	Tue, Nov 19, 1996	46.50	46.75	46.50	46.75
1424	NYSE	MTR	Mon, Nov 18, 1996	46.63	46.63	46.63	46.63
1423	NYSE	MTR	Thu, Nov 14, 1996	46.50	46.50	46.50	46.50
1422	NYSE	MTR	Tue, Nov 12, 1996	46.25	46.50	46.25	46.50
1421	NYSE	MTR	Fri, Nov 8, 1996	46.50	46.50	46.50	46.50
1420	NYSE	MTR	Wed, Nov 6, 1996	46.25	46.25	46.25	46.25
1419	NYSE	MTR	Tue, Nov 5, 1996	46.50	46.50	46.50	46.50
1418	NYSE	MTR	Thu, Oct 31, 1996	46.25	46.25	46.25	46.25
1417	NYSE	MTR	Wed, Oct 30, 1996	46.00	46.00	46.00	46.00
1416	NYSE	MTR	Mon, Oct 28, 1996	46.00	46.50	46.00	46.50
1415	NYSE	MTR	Wed, Oct 23, 1996	45.88	45.88	45.88	45.88
1414	NYSE	MTR	Tue, Oct 22, 1996	45.75	45.75	45.75	45.75
1413	NYSE	MTR	Mon, Oct 21, 1996	45.75	45.75	45.75	45.75
1412	NYSE	MTR	Thu, Oct 17, 1996	46.00	46.00	46.00	46.00
1411	NYSE	MTR	Wed, Oct 16, 1996	45.75	45.75	45.75	45.75
1410	NYSE	MTR	Tue, Oct 15, 1996	45.50	45.50	45.50	45.50
1409	NYSE	MTR	Mon, Oct 14, 1996	45.50	45.50	45.50	45.50
1408	NYSE	MTR	Thu, Oct 10, 1996	46.25	46.25	46.00	46.00
1407	NYSE	MTR	Tue, Oct 8, 1996	46.00	46.00	46.00	46.00
1406	NYSE	MTR	Mon, Oct 7, 1996	46.50	46.50	46.50	46.50
1405	NYSE	MTR	Mon, Sep 30, 1996	46.50	46.50	46.50	46.50
1404	NYSE	MTR	Fri, Sep 27, 1996	46.25	46.25	46.13	46.13
1403	NYSE	MTR	Mon, Sep 23, 1996	47.75	47.75	46.75	46.75
1402	NYSE	MTR	Fri, Sep 20, 1996	47.25	47.50	47.25	47.50
1401	NYSE	MTR	Thu, Sep 19, 1996	47.50	47.50	47.50	47.50
1400	NYSE	MTR	Wed, Sep 18, 1996	47.25	47.25	47.25	47.25
1399	NYSE	MTR	Mon, Sep 16, 1996	47.50	47.50	47.50	47.50
1398	NYSE	MTR	Fri, Sep 13, 1996	47.00	47.25	47.00	47.25
1397	NYSE	MTR	Wed, Sep 11, 1996	46.00	46.50	46.00	46.50
1396	NYSE	MTR	Fri, Sep 6, 1996	46.00	46.00	45.75	45.75
1395	NYSE	MTR	Mon, Aug 26, 1996	46.25	46.25	46.00	46.00
1394	NYSE	MTR	Fri, Aug 23, 1996	46.50	46.50	46.50	46.50
1393	NYSE	MTR	Thu, Aug 22, 1996	46.00	46.25	46.00	46.25
1392	NYSE	MTR	Wed, Aug 21, 1996	45.75	45.75	45.75	45.75
1391	NYSE	MTR	Thu, Aug 15, 1996	46.00	46.00	46.00	46.00
1390	NYSE	MTR	Wed, Aug 14, 1996	46.00	46.00	46.00	46.00
1389	NYSE	MTR	Tue, Aug 13, 1996	46.00	46.00	45.75	45.75
1388	NYSE	MTR	Thu, Aug 8, 1996	45.75	45.75	45.75	45.75
1387	NYSE	MTR	Wed, Aug 7, 1996	45.75	45.75	45.63	45.63
1386	NYSE	MTR	Fri, Aug 2, 1996	46.00	46.00	46.00	46.00
1385	NYSE	MTR	Thu, Aug 1, 1996	46.50	46.50	46.25	46.25
1384	NYSE	MTR	Tue, Jul 30, 1996	47.13	47.13	46.75	46.75
1383	NYSE	MTR	Mon, Jul 29, 1996	47.38	47.38	47.38	47.38
1382	NYSE	MTR	Wed, Jul 24, 1996	48.50	48.50	48.00	48.00
1381	NYSE	MTR	Tue, Jul 23, 1996	48.50	48.50	48.50	48.50
1380	NYSE	MTR	Mon, Jul 22, 1996	48.50	48.50	48.00	48.00
1379	NYSE	MTR	Fri, Jul 19, 1996	46.00	48.00	45.50	48.00
1378	NYSE	MTR	Thu, Jul 18, 1996	46.00	46.00	46.00	46.00
1377	NYSE	MTR	Wed, Jul 17, 1996	46.00	46.38	46.00	46.38
1376	NYSE	MTR	Tue, Jul 16, 1996	46.38	46.38	46.38	46.38
1375	NYSE	MTR	Mon, Jul 15, 1996	45.00	46.00	45.00	46.00
1374	NYSE	MTR	Tue, Jul 9, 1996	45.25	45.25	44.75	44.75
1373	NYSE	MTR	Fri, Jul 5, 1996	44.50	45.00	44.50	45.00
1372	NYSE	MTR	Tue, Jul 2, 1996	44.00	44.00	44.00	44.00
1371	NYSE	MTR	Fri, Jun 28, 1996	44.00	44.25	44.00	44.25
1370	NYSE	MTR	Thu, Jun 27, 1996	43.50	43.75	43.00	43.75
1369	NYSE	MTR	Wed, Jun 26, 1996	43.75	43.75	43.75	43.75
1368	NYSE	MTR	Tue, Jun 25, 1996	44.13	44.13	44.13	44.13
1367	NYSE	MTR	Mon, Jun 24, 1996	44.38	44.38	44.38	44.38
1366	NYSE	MTR	Fri, Jun 21, 1996	44.25	44.25	44.25	44.25
1365	NYSE	MTR	Thu, Jun 20, 1996	44.50	44.50	44.50	44.50
1364	NYSE	MTR	Wed, Jun 19, 1996	44.13	44.50	44.13	44.25
1363	NYSE	MTR	Tue, Jun 18, 1996	44.50	44.50	44.25	44.25
1362	NYSE	MTR	Mon, Jun 17, 1996	44.00	44.25	44.00	44.25
1361	NYSE	MTR	Fri, Jun 14, 1996	44.50	44.50	44.00	44.25
1360	NYSE	MTR	Thu, Jun 13, 1996	44.50	44.50	44.50	44.50
1359	NYSE	MTR	Wed, Jun 12, 1996	43.50	44.00	43.50	44.00
1358	NYSE	MTR	Tue, Jun 11, 1996	42.75	43.00	42.63	43.00
1357	NYSE	MTR	Mon, Jun 10, 1996	42.63	42.63	42.63	42.63
1356	NYSE	MTR	Fri, Jun 7, 1996	42.25	42.63	42.25	42.63
1355	NYSE	MTR	Thu, Jun 6, 1996	42.50	42.50	42.50	42.50
1354	NYSE	MTR	Mon, Jun 3, 1996	42.75	42.75	42.75	42.75
1353	NYSE	MTR	Fri, May 31, 1996	41.75	42.75	41.75	42.75
1352	NYSE	MTR	Thu, May 30, 1996	41.75	42.00	41.50	42.00
1351	NYSE	MTR	Wed, May 29, 1996	41.50	41.50	41.50	41.50
1350	NYSE	MTR	Tue, May 28, 1996	42.50	42.50	42.50	42.50
1349	NYSE	MTR	Fri, May 24, 1996	42.50	42.50	42.50	42.50
1348	NYSE	MTR	Thu, May 23, 1996	42.50	42.50	42.50	42.50
1347	NYSE	MTR	Wed, May 22, 1996	41.38	42.25	41.38	42.25
1346	NYSE	MTR	Tue, May 21, 1996	41.75	41.75	41.50	41.50
1345	NYSE	MTR	Mon, May 20, 1996	41.75	41.75	41.75	41.75
1344	NYSE	MTR	Fri, May 17, 1996	41.38	41.50	41.38	41.50
1343	NYSE	MTR	Wed, May 15, 1996	41.38	41.38	41.38	41.38
1342	NYSE	MTR	Tue, May 14, 1996	41.38	41.38	41.38	41.38
1341	NYSE	MTR	Mon, May 13, 1996	41.00	41.50	41.00	41.50
1340	NYSE	MTR	Fri, May 10, 1996	40.25	40.38	40.25	40.38
1339	NYSE	MTR	Thu, May 9, 1996	40.50	40.50	40.50	40.50
1338	NYSE	MTR	Tue, May 7, 1996	41.00	41.00	40.75	40.75
1337	NYSE	MTR	Mon, May 6, 1996	41.25	41.25	41.25	41.25
1336	NYSE	MTR	Wed, May 1, 1996	41.38	41.50	41.38	41.38
1335	NYSE	MTR	Wed, Apr 24, 1996	41.88	41.88	41.88	41.88
1334	NYSE	MTR	Tue, Apr 23, 1996	41.75	41.75	41.63	41.63
1333	NYSE	MTR	Mon, Apr 22, 1996	41.63	41.63	41.50	41.50
1332	NYSE	MTR	Thu, Apr 18, 1996	41.88	41.88	41.88	41.88
1331	NYSE	MTR	Wed, Apr 17, 1996	40.75	42.00	40.75	42.00
1330	NYSE	MTR	Tue, Apr 16, 1996	40.50	40.50	40.50	40.50
1329	NYSE	MTR	Mon, Apr 15, 1996	40.75	40.75	40.75	40.75
1328	NYSE	MTR	Fri, Apr 12, 1996	41.00	41.00	41.00	41.00
1327	NYSE	MTR	Thu, Apr 11, 1996	40.50	40.50	40.25	40.50
1326	NYSE	MTR	Wed, Apr 10, 1996	39.50	39.50	39.50	39.50
1325	NYSE	MTR	Tue, Apr 9, 1996	39.25	39.25	39.25	39.25
1324	NYSE	MTR	Mon, Apr 8, 1996	39.25	39.63	39.25	39.63
1323	NYSE	MTR	Thu, Apr 4, 1996	39.50	39.50	39.50	39.50
1322	NYSE	MTR	Wed, Apr 3, 1996	39.50	39.50	39.50	39.50
1321	NYSE	MTR	Tue, Apr 2, 1996	39.63	39.75	39.63	39.75
1320	NYSE	MTR	Tue, Mar 26, 1996	40.38	40.38	40.38	40.38
1319	NYSE	MTR	Mon, Mar 25, 1996	40.50	40.63	40.50	40.63
1318	NYSE	MTR	Fri, Mar 22, 1996	40.25	40.25	40.25	40.25
1317	NYSE	MTR	Wed, Mar 20, 1996	40.00	40.00	40.00	40.00
1316	NYSE	MTR	Tue, Mar 19, 1996	39.75	40.00	39.50	40.00
1315	NYSE	MTR	Mon, Mar 18, 1996	39.75	39.75	39.75	39.75
1314	NYSE	MTR	Fri, Mar 15, 1996	39.63	39.63	39.63	39.63
1313	NYSE	MTR	Thu, Mar 14, 1996	39.63	39.63	39.38	39.38
1312	NYSE	MTR	Tue, Mar 12, 1996	39.63	39.63	39.38	39.38
1311	NYSE	MTR	Mon, Mar 11, 1996	39.50	39.50	39.50	39.50
1310	NYSE	MTR	Thu, Mar 7, 1996	39.75	39.75	39.75	39.75
1309	NYSE	MTR	Fri, Mar 1, 1996	39.75	39.75	39.75	39.75
1308	NYSE	MTR	Thu, Feb 29, 1996	39.63	39.75	39.63	39.75
1307	NYSE	MTR	Wed, Feb 28, 1996	39.50	39.50	39.50	39.50
1306	NYSE	MTR	Tue, Feb 27, 1996	39.00	39.00	39.00	39.00
1305	NYSE	MTR	Mon, Feb 26, 1996	39.88	39.88	39.50	39.50
1304	NYSE	MTR	Fri, Feb 23, 1996	39.50	39.50	39.50	39.50
1303	NYSE	MTR	Thu, Feb 22, 1996	39.75	39.75	39.50	39.50
1302	NYSE	MTR	Wed, Feb 21, 1996	39.25	39.50	39.13	39.50
1301	NYSE	MTR	Tue, Feb 20, 1996	39.25	39.25	39.25	39.25
1300	NYSE	MTR	Wed, Feb 14, 1996	39.25	39.25	39.13	39.13
1299	NYSE	MTR	Tue, Feb 13, 1996	39.25	39.25	39.13	39.25
1298	NYSE	MTR	Mon, Feb 12, 1996	39.25	39.25	39.25	39.25
1297	NYSE	MTR	Fri, Feb 9, 1996	39.13	39.38	39.13	39.38
1296	NYSE	MTR	Thu, Feb 8, 1996	39.38	39.38	39.38	39.38
1295	NYSE	MTR	Mon, Feb 5, 1996	39.13	39.13	39.13	39.13
1294	NYSE	MTR	Fri, Feb 2, 1996	38.88	39.00	38.88	39.00
1293	NYSE	MTR	Thu, Feb 1, 1996	38.75	38.88	38.75	38.88
1292	NYSE	MTR	Wed, Jan 31, 1996	39.00	39.00	39.00	39.00
1291	NYSE	MTR	Tue, Jan 30, 1996	39.00	39.00	39.00	39.00
1290	NYSE	MTR	Mon, Jan 29, 1996	39.38	39.38	39.38	39.38
1289	NYSE	MTR	Fri, Jan 26, 1996	39.25	39.25	39.25	39.25
1288	NYSE	MTR	Thu, Jan 25, 1996	39.00	39.00	39.00	39.00
1287	NYSE	MTR	Wed, Jan 24, 1996	39.50	39.50	39.00	39.00
1286	NYSE	MTR	Tue, Jan 23, 1996	39.25	39.50	39.25	39.50
1285	NYSE	MTR	Mon, Jan 22, 1996	39.50	39.50	39.50	39.50
1284	NYSE	MTR	Fri, Jan 19, 1996	39.50	39.50	39.25	39.25
1283	NYSE	MTR	Thu, Jan 18, 1996	39.88	39.88	39.75	39.75
1282	NYSE	MTR	Wed, Jan 17, 1996	39.75	39.88	39.75	39.88
1281	NYSE	MTR	Mon, Jan 15, 1996	39.50	39.50	39.25	39.25
1280	NYSE	MTR	Fri, Jan 12, 1996	39.88	39.88	39.50	39.50
1279	NYSE	MTR	Thu, Jan 11, 1996	39.50	39.50	39.50	39.50
1278	NYSE	MTR	Wed, Jan 10, 1996	39.50	39.88	39.50	39.88
1277	NYSE	MTR	Tue, Jan 9, 1996	39.50	40.00	39.50	40.00
1276	NYSE	MTR	Fri, Jan 5, 1996	39.38	39.50	39.38	39.50
1275	NYSE	MTR	Thu, Jan 4, 1996	39.25	39.25	39.25	39.25
1274	NYSE	MTR	Tue, Jan 2, 1996	39.00	39.50	39.00	39.50
1273	NYSE	MTR	Fri, Dec 29, 1995	38.75	38.88	38.75	38.88
1272	NYSE	MTR	Thu, Dec 28, 1995	39.00	39.00	38.75	38.75
1271	NYSE	MTR	Tue, Dec 26, 1995	38.75	38.75	38.75	38.75
1270	NYSE	MTR	Thu, Dec 21, 1995	38.50	38.50	38.50	38.50
1269	NYSE	MTR	Mon, Dec 18, 1995	39.00	39.00	39.00	39.00
1268	NYSE	MTR	Fri, Dec 15, 1995	39.00	39.00	39.00	39.00
1267	NYSE	MTR	Wed, Dec 13, 1995	38.50	38.50	38.50	38.50
1266	NYSE	MTR	Tue, Dec 12, 1995	38.25	38.25	38.00	38.00
1265	NYSE	MTR	Fri, Dec 8, 1995	38.25	38.75	38.25	38.75
1264	NYSE	MTR	Thu, Dec 7, 1995	38.50	38.50	38.50	38.50
1263	NYSE	MTR	Wed, Dec 6, 1995	38.50	38.63	38.50	38.63
1262	NYSE	MTR	Tue, Dec 5, 1995	38.50	38.75	38.25	38.50
1261	NYSE	MTR	Mon, Dec 4, 1995	38.50	38.50	38.50	38.50
1260	NYSE	MTR	Fri, Dec 1, 1995	38.00	38.00	38.00	38.00
1259	NYSE	MTR	Wed, Nov 29, 1995	38.25	38.25	38.25	38.25
1258	NYSE	MTR	Fri, Nov 24, 1995	38.75	38.75	38.50	38.50
1257	NYSE	MTR	Mon, Nov 20, 1995	39.00	39.00	39.00	39.00
1256	NYSE	MTR	Fri, Nov 17, 1995	39.00	39.00	39.00	39.00
1255	NYSE	MTR	Thu, Nov 16, 1995	38.75	39.00	38.75	38.75
1254	NYSE	MTR	Mon, Nov 13, 1995	39.00	39.00	39.00	39.00
1253	NYSE	MTR	Fri, Nov 10, 1995	39.00	39.13	39.00	39.13
1252	NYSE	MTR	Wed, Nov 8, 1995	39.38	39.38	39.38	39.38
1251	NYSE	MTR	Tue, Nov 7, 1995	39.00	39.75	39.00	39.63
1250	NYSE	MTR	Fri, Nov 3, 1995	39.00	39.00	39.00	39.00
1249	NYSE	MTR	Wed, Nov 1, 1995	39.50	39.50	39.50	39.50
1248	NYSE	MTR	Thu, Oct 26, 1995	40.00	40.00	40.00	40.00
1247	NYSE	MTR	Tue, Oct 24, 1995	40.50	40.50	40.50	40.50
1246	NYSE	MTR	Mon, Oct 23, 1995	40.00	40.00	40.00	40.00
1245	NYSE	MTR	Wed, Oct 18, 1995	40.50	40.50	40.50	40.50
1244	NYSE	MTR	Tue, Oct 17, 1995	40.00	41.00	40.00	41.00
1243	NYSE	MTR	Fri, Oct 13, 1995	40.00	40.00	40.00	40.00
1242	NYSE	MTR	Thu, Oct 12, 1995	40.13	40.13	40.13	40.13
1241	NYSE	MTR	Tue, Oct 10, 1995	40.25	40.25	40.13	40.13
1240	NYSE	MTR	Mon, Oct 9, 1995	40.50	40.50	40.50	40.50
1239	NYSE	MTR	Fri, Oct 6, 1995	40.50	40.88	40.50	40.88
1238	NYSE	MTR	Wed, Oct 4, 1995	40.88	40.88	40.88	40.88
1237	NYSE	MTR	Tue, Oct 3, 1995	41.00	41.00	41.00	41.00
1236	NYSE	MTR	Mon, Oct 2, 1995	40.25	40.75	40.25	40.75
1235	NYSE	MTR	Fri, Sep 29, 1995	40.00	40.00	40.00	40.00
1234	NYSE	MTR	Thu, Sep 28, 1995	40.00	40.13	40.00	40.00
1233	NYSE	MTR	Wed, Sep 27, 1995	40.50	40.50	39.88	40.13
1232	NYSE	MTR	Tue, Sep 26, 1995	41.25	41.25	41.00	41.00
1231	NYSE	MTR	Mon, Sep 25, 1995	41.88	41.88	41.50	41.50
1230	NYSE	MTR	Fri, Sep 22, 1995	41.50	41.50	41.50	41.50
1229	NYSE	MTR	Thu, Sep 21, 1995	42.00	42.25	42.00	42.00
1228	NYSE	MTR	Wed, Sep 20, 1995	41.63	41.88	41.63	41.88
1227	NYSE	MTR	Tue, Sep 19, 1995	41.75	41.75	41.63	41.63
1226	NYSE	MTR	Fri, Sep 15, 1995	42.00	42.00	42.00	42.00
1225	NYSE	MTR	Thu, Sep 14, 1995	42.00	42.50	42.00	42.38
1224	NYSE	MTR	Wed, Sep 13, 1995	40.50	42.25	40.50	42.25
1223	NYSE	MTR	Tue, Sep 12, 1995	40.25	40.25	40.25	40.25
1222	NYSE	MTR	Mon, Sep 11, 1995	40.00	40.50	40.00	40.38
1221	NYSE	MTR	Fri, Aug 25, 1995	40.00	40.00	40.00	40.00
1220	NYSE	MTR	Thu, Aug 24, 1995	39.50	39.50	39.50	39.50
1219	NYSE	MTR	Wed, Aug 23, 1995	39.50	39.50	39.00	39.00
1218	NYSE	MTR	Mon, Aug 21, 1995	39.00	39.25	39.00	39.25
1217	NYSE	MTR	Thu, Aug 17, 1995	38.75	38.75	38.75	38.75
1216	NYSE	MTR	Mon, Aug 14, 1995	38.75	38.75	38.75	38.75
1215	NYSE	MTR	Thu, Aug 10, 1995	39.00	39.00	39.00	39.00
1214	NYSE	MTR	Wed, Aug 9, 1995	38.75	39.25	38.75	39.00
1213	NYSE	MTR	Tue, Aug 8, 1995	38.50	38.50	38.50	38.50
1212	NYSE	MTR	Fri, Aug 4, 1995	38.50	38.50	38.50	38.50
1211	NYSE	MTR	Thu, Aug 3, 1995	38.50	38.75	38.50	38.63
1210	NYSE	MTR	Wed, Aug 2, 1995	38.50	38.50	38.50	38.50
1209	NYSE	MTR	Tue, Aug 1, 1995	38.50	38.50	38.50	38.50
1208	NYSE	MTR	Mon, Jul 24, 1995	39.00	39.00	39.00	39.00
1207	NYSE	MTR	Wed, Jul 19, 1995	39.00	39.00	39.00	39.00
1206	NYSE	MTR	Tue, Jul 18, 1995	39.13	39.13	39.00	39.00
1205	NYSE	MTR	Mon, Jul 17, 1995	39.00	39.38	39.00	39.38
1204	NYSE	MTR	Fri, Jul 14, 1995	39.75	39.75	39.25	39.25
1203	NYSE	MTR	Thu, Jul 13, 1995	39.00	39.38	39.00	39.25
1202	NYSE	MTR	Tue, Jul 11, 1995	39.50	39.50	39.50	39.50
1201	NYSE	MTR	Mon, Jul 10, 1995	39.25	39.38	39.25	39.38
1200	NYSE	MTR	Fri, Jul 7, 1995	39.50	39.50	39.00	39.00
1199	NYSE	MTR	Mon, Jun 26, 1995	40.00	40.00	40.00	40.00
1198	NYSE	MTR	Wed, Jun 21, 1995	40.13	40.13	40.13	40.13
1197	NYSE	MTR	Mon, Jun 12, 1995	40.38	40.38	40.38	40.38
1196	NYSE	MTR	Fri, Jun 9, 1995	40.00	40.00	40.00	40.00
1195	NYSE	MTR	Tue, Jun 6, 1995	40.38	40.38	40.38	40.38
1194	NYSE	MTR	Fri, Jun 2, 1995	40.00	40.25	40.00	40.25
1193	NYSE	MTR	Fri, May 26, 1995	40.38	40.38	40.00	40.00
1192	NYSE	MTR	Thu, May 25, 1995	40.00	40.50	40.00	40.50
1191	NYSE	MTR	Wed, May 24, 1995	40.00	40.25	40.00	40.25
1190	NYSE	MTR	Fri, May 19, 1995	40.25	40.25	40.25	40.25
1189	NYSE	MTR	Thu, May 18, 1995	40.00	40.00	40.00	40.00
1188	NYSE	MTR	Mon, May 15, 1995	40.00	40.13	40.00	40.13
1187	NYSE	MTR	Fri, May 12, 1995	40.00	40.00	39.75	39.75
1186	NYSE	MTR	Wed, May 10, 1995	40.50	40.50	40.50	40.50
1185	NYSE	MTR	Tue, May 9, 1995	40.13	40.25	40.13	40.25
1184	NYSE	MTR	Mon, May 8, 1995	40.13	40.13	40.13	40.13
1183	NYSE	MTR	Fri, May 5, 1995	40.50	40.63	40.38	40.38
1182	NYSE	MTR	Thu, May 4, 1995	40.13	40.13	40.13	40.13
1181	NYSE	MTR	Tue, May 2, 1995	40.13	40.13	40.13	40.13
1180	NYSE	MTR	Fri, Apr 28, 1995	40.13	40.13	40.13	40.13
1179	NYSE	MTR	Wed, Apr 26, 1995	40.25	40.38	40.13	40.13
1178	NYSE	MTR	Tue, Apr 25, 1995	40.25	40.38	40.25	40.38
1177	NYSE	MTR	Mon, Apr 24, 1995	40.25	40.25	40.25	40.25
1176	NYSE	MTR	Thu, Apr 20, 1995	40.63	40.63	40.63	40.63
1175	NYSE	MTR	Wed, Apr 19, 1995	40.50	40.50	40.50	40.50
1174	NYSE	MTR	Mon, Apr 17, 1995	41.00	41.00	41.00	41.00
1173	NYSE	MTR	Thu, Apr 13, 1995	40.50	40.88	40.50	40.88
1172	NYSE	MTR	Tue, Apr 11, 1995	40.75	40.75	40.50	40.50
1171	NYSE	MTR	Fri, Apr 7, 1995	41.00	41.00	41.00	41.00
1170	NYSE	MTR	Wed, Apr 5, 1995	40.75	40.75	40.75	40.75
1169	NYSE	MTR	Tue, Apr 4, 1995	40.75	40.75	40.75	40.75
1168	NYSE	MTR	Mon, Apr 3, 1995	40.75	40.75	40.75	40.75
1167	NYSE	MTR	Fri, Mar 31, 1995	41.00	41.00	41.00	41.00
1166	NYSE	MTR	Wed, Mar 29, 1995	40.50	41.00	40.50	41.00
1165	NYSE	MTR	Mon, Mar 20, 1995	40.88	40.88	40.88	40.88
1164	NYSE	MTR	Fri, Mar 17, 1995	40.75	41.13	40.75	41.13
1163	NYSE	MTR	Thu, Mar 16, 1995	41.00	41.00	41.00	41.00
1162	NYSE	MTR	Tue, Mar 14, 1995	41.63	41.63	41.50	41.50
1161	NYSE	MTR	Mon, Mar 13, 1995	41.00	41.38	41.00	41.38
1160	NYSE	MTR	Fri, Mar 10, 1995	41.50	41.50	41.50	41.50
1159	NYSE	MTR	Thu, Mar 9, 1995	40.88	41.38	40.88	41.38
1158	NYSE	MTR	Wed, Mar 8, 1995	41.00	41.00	41.00	41.00
1157	NYSE	MTR	Fri, Mar 3, 1995	41.50	42.00	41.50	42.00
1156	NYSE	MTR	Thu, Mar 2, 1995	41.00	41.00	41.00	41.00
1155	NYSE	MTR	Tue, Feb 28, 1995	41.00	41.38	41.00	41.38
1154	NYSE	MTR	Mon, Feb 27, 1995	41.25	41.25	41.25	41.25
1153	NYSE	MTR	Fri, Feb 24, 1995	41.50	41.75	41.50	41.75
1152	NYSE	MTR	Thu, Feb 23, 1995	41.25	41.25	41.25	41.25
1151	NYSE	MTR	Wed, Feb 22, 1995	41.50	41.50	41.25	41.25
1150	NYSE	MTR	Tue, Feb 21, 1995	42.00	42.00	42.00	42.00
1149	NYSE	MTR	Wed, Feb 15, 1995	42.00	42.00	42.00	42.00
1148	NYSE	MTR	Mon, Feb 13, 1995	41.50	41.50	41.50	41.50
1147	NYSE	MTR	Mon, Feb 6, 1995	41.50	41.50	41.50	41.50
1146	NYSE	MTR	Thu, Feb 2, 1995	41.50	41.75	41.50	41.75
1145	NYSE	MTR	Mon, Jan 30, 1995	41.50	41.50	41.50	41.50
1144	NYSE	MTR	Fri, Jan 27, 1995	41.00	42.00	41.00	42.00
1143	NYSE	MTR	Thu, Jan 26, 1995	41.00	41.00	41.00	41.00
1142	NYSE	MTR	Wed, Jan 25, 1995	41.50	41.50	41.50	41.50
1141	NYSE	MTR	Mon, Jan 23, 1995	42.00	42.00	42.00	42.00
1140	NYSE	MTR	Fri, Jan 20, 1995	42.00	42.00	42.00	42.00
1139	NYSE	MTR	Tue, Jan 17, 1995	41.75	41.88	41.50	41.50
1138	NYSE	MTR	Mon, Jan 16, 1995	41.50	41.50	41.50	41.50
1137	NYSE	MTR	Fri, Jan 13, 1995	41.50	41.88	41.50	41.88
1136	NYSE	MTR	Thu, Jan 12, 1995	42.00	42.00	42.00	42.00
1135	NYSE	MTR	Wed, Jan 11, 1995	42.75	42.75	42.00	42.00
1134	NYSE	MTR	Tue, Jan 10, 1995	43.25	43.25	43.00	43.00
1133	NYSE	MTR	Mon, Jan 9, 1995	43.00	43.00	43.00	43.00
1132	NYSE	MTR	Fri, Jan 6, 1995	43.25	43.25	43.25	43.25
1131	NYSE	MTR	Thu, Jan 5, 1995	43.50	43.50	43.25	43.25
1130	NYSE	MTR	Fri, Dec 30, 1994	44.00	44.00	44.00	44.00
1129	NYSE	MTR	Fri, Dec 16, 1994	43.00	43.50	43.00	43.50
1128	NYSE	MTR	Thu, Dec 15, 1994	43.13	43.13	43.13	43.13
1127	NYSE	MTR	Wed, Dec 14, 1994	43.25	43.25	43.25	43.25
1126	NYSE	MTR	Fri, Dec 9, 1994	43.50	43.50	43.50	43.50
1125	NYSE	MTR	Thu, Dec 8, 1994	43.00	43.00	43.00	43.00
1124	NYSE	MTR	Wed, Dec 7, 1994	43.00	43.00	43.00	43.00
1123	NYSE	MTR	Mon, Dec 5, 1994	43.25	43.25	43.25	43.25
1122	NYSE	MTR	Thu, Dec 1, 1994	43.25	43.25	43.25	43.25
1121	NYSE	MTR	Tue, Nov 29, 1994	43.00	43.50	43.00	43.50
1120	NYSE	MTR	Tue, Nov 15, 1994	43.25	43.25	43.25	43.25
1119	NYSE	MTR	Mon, Nov 14, 1994	43.50	43.50	43.50	43.50
1118	NYSE	MTR	Thu, Nov 10, 1994	43.50	43.50	43.50	43.50
1117	NYSE	MTR	Wed, Nov 9, 1994	43.50	44.00	43.50	44.00
1116	NYSE	MTR	Tue, Nov 8, 1994	43.50	43.88	43.50	43.88
1115	NYSE	MTR	Fri, Nov 4, 1994	43.50	43.50	43.50	43.50
1114	NYSE	MTR	Thu, Nov 3, 1994	44.00	44.00	44.00	44.00
1113	NYSE	MTR	Mon, Oct 31, 1994	43.50	43.50	43.50	43.50
1112	NYSE	MTR	Thu, Oct 27, 1994	43.50	44.00	43.50	44.00
1111	NYSE	MTR	Tue, Oct 25, 1994	43.00	43.50	43.00	43.50
1110	NYSE	MTR	Mon, Oct 24, 1994	43.13	43.13	43.13	43.13
1109	NYSE	MTR	Fri, Oct 21, 1994	43.25	43.38	43.25	43.38
1108	NYSE	MTR	Fri, Oct 7, 1994	43.50	43.50	43.25	43.38
1107	NYSE	MTR	Mon, Oct 3, 1994	43.38	43.38	43.13	43.13
1106	NYSE	MTR	Tue, Sep 20, 1994	43.50	43.50	43.50	43.50
1105	NYSE	MTR	Mon, Sep 19, 1994	43.50	43.50	43.50	43.50
1104	NYSE	MTR	Mon, Sep 12, 1994	43.50	43.50	43.50	43.50
1103	NYSE	MTR	Fri, Sep 9, 1994	43.50	43.50	43.50	43.50
1102	NYSE	MTR	Wed, Sep 7, 1994	43.50	43.75	43.25	43.75
1101	NYSE	MTR	Thu, Sep 1, 1994	43.75	43.75	43.75	43.75
1100	NYSE	MTR	Wed, Aug 31, 1994	43.25	43.25	43.25	43.25
1099	NYSE	MTR	Mon, Aug 29, 1994	43.50	43.50	43.50	43.50
1098	NYSE	MTR	Wed, Aug 24, 1994	43.75	43.75	43.75	43.75
1097	NYSE	MTR	Mon, Aug 22, 1994	43.75	43.75	43.75	43.75
1096	NYSE	MTR	Thu, Aug 18, 1994	44.00	44.00	44.00	44.00
1095	NYSE	MTR	Tue, Aug 9, 1994	44.13	44.13	44.13	44.13
1094	NYSE	MTR	Mon, Aug 8, 1994	44.00	44.00	44.00	44.00
1093	NYSE	MTR	Fri, Aug 5, 1994	44.25	44.25	44.25	44.25
1092	NYSE	MTR	Tue, Aug 2, 1994	44.50	44.50	44.50	44.50
1091	NYSE	MTR	Mon, Aug 1, 1994	44.50	44.50	44.50	44.50
1090	NYSE	MTR	Mon, Jul 25, 1994	44.00	44.00	44.00	44.00
1089	NYSE	MTR	Tue, Jul 19, 1994	44.50	44.50	44.50	44.50
1088	NYSE	MTR	Mon, Jul 18, 1994	44.50	45.00	44.50	45.00
1087	NYSE	MTR	Fri, Jul 15, 1994	44.50	44.50	44.50	44.50
1086	NYSE	MTR	Thu, Jul 14, 1994	45.00	45.00	44.63	44.63
1085	NYSE	MTR	Fri, Jul 8, 1994	45.00	45.00	45.00	45.00
1084	NYSE	MTR	Tue, Jul 5, 1994	45.00	45.00	45.00	45.00
1083	NYSE	MTR	Fri, Jul 1, 1994	44.50	44.50	44.50	44.50
1082	NYSE	MTR	Thu, Jun 30, 1994	44.50	44.50	44.50	44.50
1081	NYSE	MTR	Wed, Jun 29, 1994	44.75	45.00	44.25	44.50
1080	NYSE	MTR	Wed, Jun 22, 1994	45.25	45.25	45.13	45.13
1079	NYSE	MTR	Tue, Jun 21, 1994	45.00	45.00	45.00	45.00
1078	NYSE	MTR	Mon, Jun 20, 1994	45.25	45.25	45.25	45.25
1077	NYSE	MTR	Fri, Jun 17, 1994	45.50	45.50	45.25	45.25
1076	NYSE	MTR	Tue, Jun 14, 1994	45.25	45.75	45.25	45.50
1075	NYSE	MTR	Wed, Jun 8, 1994	45.25	45.50	45.25	45.50
1074	NYSE	MTR	Wed, Jun 1, 1994	45.00	45.50	45.00	45.50
1073	NYSE	MTR	Fri, May 27, 1994	45.38	45.38	45.25	45.25
1072	NYSE	MTR	Thu, May 26, 1994	45.38	45.38	45.38	45.38
1071	NYSE	MTR	Fri, May 20, 1994	45.75	45.75	45.75	45.75
1070	NYSE	MTR	Thu, May 19, 1994	45.50	46.00	45.50	46.00
1069	NYSE	MTR	Wed, May 18, 1994	45.50	45.50	45.25	45.25
1068	NYSE	MTR	Mon, May 16, 1994	45.50	45.50	45.50	45.50
1067	NYSE	MTR	Wed, May 11, 1994	46.00	46.00	46.00	46.00
1066	NYSE	MTR	Tue, May 10, 1994	46.88	46.88	46.25	46.25
1065	NYSE	MTR	Mon, May 9, 1994	46.50	46.50	46.50	46.50
1064	NYSE	MTR	Fri, Apr 29, 1994	46.88	46.88	46.88	46.88
1063	NYSE	MTR	Fri, Apr 22, 1994	47.50	47.50	47.50	47.50
1062	NYSE	MTR	Thu, Apr 21, 1994	47.00	47.00	47.00	47.00
1061	NYSE	MTR	Wed, Apr 20, 1994	46.00	46.50	46.00	46.50
1060	NYSE	MTR	Tue, Apr 19, 1994	45.50	46.00	45.50	46.00
1059	NYSE	MTR	Thu, Apr 14, 1994	45.50	46.00	45.25	46.00
1058	NYSE	MTR	Wed, Apr 6, 1994	46.00	46.25	45.75	46.00
1057	NYSE	MTR	Tue, Apr 5, 1994	45.25	45.75	45.25	45.75
1056	NYSE	MTR	Thu, Mar 31, 1994	45.00	45.00	45.00	45.00
1055	NYSE	MTR	Tue, Mar 29, 1994	44.50	44.50	44.50	44.50
1054	NYSE	MTR	Thu, Mar 17, 1994	45.50	45.50	45.50	45.50
1053	NYSE	MTR	Wed, Mar 16, 1994	46.00	46.00	46.00	46.00
1052	NYSE	MTR	Fri, Mar 4, 1994	45.50	45.50	45.50	45.50
1051	NYSE	MTR	Wed, Mar 2, 1994	45.00	45.00	45.00	45.00
1050	NYSE	MTR	Fri, Feb 25, 1994	45.50	45.50	45.50	45.50
1049	NYSE	MTR	Thu, Feb 24, 1994	45.25	45.25	44.75	45.00
1048	NYSE	MTR	Tue, Feb 22, 1994	45.13	45.50	45.00	45.50
1047	NYSE	MTR	Fri, Feb 18, 1994	46.25	46.25	45.50	45.50
1046	NYSE	MTR	Thu, Feb 17, 1994	46.38	46.38	46.38	46.38
1045	NYSE	MTR	Fri, Feb 11, 1994	45.88	46.00	45.88	46.00
1044	NYSE	MTR	Wed, Feb 9, 1994	45.50	46.00	45.50	46.00
1043	NYSE	MTR	Wed, Feb 2, 1994	45.00	45.50	45.00	45.50
1042	NYSE	MTR	Mon, Jan 31, 1994	44.75	44.75	44.75	44.75
1041	NYSE	MTR	Thu, Jan 27, 1994	45.00	45.00	45.00	45.00
1040	NYSE	MTR	Tue, Jan 25, 1994	45.00	45.00	45.00	45.00
1039	NYSE	MTR	Mon, Jan 17, 1994	44.00	45.00	44.00	45.00
1038	NYSE	MTR	Fri, Jan 14, 1994	43.50	43.75	43.50	43.75
1037	NYSE	MTR	Wed, Jan 12, 1994	42.50	43.00	42.50	43.00
1036	NYSE	MTR	Tue, Jan 11, 1994	42.50	42.50	42.50	42.50
1035	NYSE	MTR	Mon, Jan 10, 1994	43.00	43.00	43.00	43.00
1034	NYSE	MTR	Fri, Dec 31, 1993	43.00	43.00	43.00	43.00
1033	NYSE	MTR	Wed, Dec 29, 1993	43.00	43.50	43.00	43.50
1032	NYSE	MTR	Tue, Dec 28, 1993	42.00	43.50	42.00	43.50
1031	NYSE	MTR	Mon, Dec 27, 1993	42.00	42.00	42.00	42.00
1030	NYSE	MTR	Tue, Dec 21, 1993	42.50	42.50	42.50	42.50
1029	NYSE	MTR	Fri, Dec 17, 1993	42.50	42.50	42.50	42.50
1028	NYSE	MTR	Thu, Dec 16, 1993	42.50	42.50	42.50	42.50
1027	NYSE	MTR	Wed, Dec 15, 1993	43.00	43.00	43.00	43.00
1026	NYSE	MTR	Mon, Dec 13, 1993	43.38	43.38	43.38	43.38
1025	NYSE	MTR	Fri, Dec 10, 1993	43.38	43.38	43.38	43.38
1024	NYSE	MTR	Wed, Dec 8, 1993	43.50	43.50	43.50	43.50
1023	NYSE	MTR	Tue, Dec 7, 1993	43.50	43.50	43.50	43.50
1022	NYSE	MTR	Fri, Dec 3, 1993	43.50	43.50	43.50	43.50
1021	NYSE	MTR	Thu, Dec 2, 1993	43.50	43.50	43.50	43.50
1020	NYSE	MTR	Tue, Nov 30, 1993	44.00	44.00	44.00	44.00
1019	NYSE	MTR	Mon, Nov 29, 1993	44.25	44.25	44.25	44.25
1018	NYSE	MTR	Wed, Nov 24, 1993	44.25	44.75	44.25	44.75
1017	NYSE	MTR	Mon, Nov 22, 1993	44.50	45.00	44.50	45.00
1016	NYSE	MTR	Fri, Nov 19, 1993	44.00	44.00	44.00	44.00
1015	NYSE	MTR	Thu, Nov 18, 1993	44.25	44.25	44.25	44.25
1014	NYSE	MTR	Tue, Nov 16, 1993	44.75	44.75	44.75	44.75
1013	NYSE	MTR	Thu, Nov 11, 1993	44.50	44.50	44.25	44.25
1012	NYSE	MTR	Wed, Nov 10, 1993	44.50	44.50	44.50	44.50
1011	NYSE	MTR	Tue, Nov 9, 1993	45.00	45.00	44.00	44.00
1010	NYSE	MTR	Mon, Nov 8, 1993	44.50	45.50	44.50	45.50
1009	NYSE	MTR	Fri, Nov 5, 1993	44.25	44.25	44.00	44.25
1008	NYSE	MTR	Thu, Nov 4, 1993	44.00	44.00	44.00	44.00
1007	NYSE	MTR	Wed, Nov 3, 1993	43.75	43.75	43.75	43.75
1006	NYSE	MTR	Tue, Nov 2, 1993	44.50	44.50	43.50	43.50
1005	NYSE	MTR	Thu, Oct 28, 1993	45.00	45.00	44.50	44.50
1004	NYSE	MTR	Thu, Oct 21, 1993	46.00	46.00	46.00	46.00
1003	NYSE	MTR	Tue, Oct 19, 1993	46.00	46.00	46.00	46.00
1002	NYSE	MTR	Wed, Oct 13, 1993	44.50	46.00	44.50	46.00
1001	NYSE	MTR	Tue, Oct 12, 1993	44.50	44.50	44.50	44.50
1000	NYSE	MTR	Thu, Oct 7, 1993	44.00	44.00	44.00	44.00
999	NYSE	MTR	Wed, Oct 6, 1993	43.88	44.50	43.88	44.50
998	NYSE	MTR	Tue, Oct 5, 1993	43.50	43.50	43.50	43.50
997	NYSE	MTR	Fri, Oct 1, 1993	43.00	43.00	43.00	43.00
996	NYSE	MTR	Wed, Sep 29, 1993	43.50	43.50	43.50	43.50
995	NYSE	MTR	Tue, Sep 28, 1993	43.50	43.50	43.50	43.50
994	NYSE	MTR	Mon, Sep 27, 1993	42.50	43.00	42.50	43.00
993	NYSE	MTR	Fri, Sep 24, 1993	42.50	42.50	42.50	42.50
992	NYSE	MTR	Wed, Sep 22, 1993	42.25	42.50	42.25	42.50
991	NYSE	MTR	Tue, Sep 21, 1993	42.50	42.50	42.50	42.50
990	NYSE	MTR	Thu, Sep 16, 1993	42.00	42.00	42.00	42.00
989	NYSE	MTR	Wed, Sep 15, 1993	42.00	42.00	42.00	42.00
988	NYSE	MTR	Mon, Sep 13, 1993	42.50	42.50	42.50	42.50
987	NYSE	MTR	Fri, Sep 10, 1993	42.50	42.50	42.50	42.50
986	NYSE	MTR	Wed, Sep 8, 1993	43.00	43.00	43.00	43.00
985	NYSE	MTR	Tue, Sep 7, 1993	43.75	43.75	43.75	43.75
984	NYSE	MTR	Fri, Sep 3, 1993	43.50	43.50	43.50	43.50
983	NYSE	MTR	Thu, Sep 2, 1993	43.50	44.00	43.50	44.00
982	NYSE	MTR	Wed, Sep 1, 1993	43.25	43.25	43.25	43.25
981	NYSE	MTR	Fri, Aug 20, 1993	43.50	43.50	43.50	43.50
980	NYSE	MTR	Thu, Aug 19, 1993	43.50	43.50	43.50	43.50
979	NYSE	MTR	Tue, Aug 17, 1993	43.50	43.50	43.50	43.50
978	NYSE	MTR	Mon, Aug 16, 1993	43.00	43.00	43.00	43.00
977	NYSE	MTR	Thu, Aug 12, 1993	42.75	42.75	42.75	42.75
976	NYSE	MTR	Tue, Aug 10, 1993	42.75	42.75	42.75	42.75
975	NYSE	MTR	Fri, Aug 6, 1993	42.38	42.38	42.38	42.38
974	NYSE	MTR	Wed, Aug 4, 1993	42.75	42.75	42.75	42.75
973	NYSE	MTR	Mon, Aug 2, 1993	42.38	42.38	42.38	42.38
972	NYSE	MTR	Mon, Jul 26, 1993	42.50	42.50	42.38	42.38
971	NYSE	MTR	Wed, Jul 21, 1993	43.00	43.00	43.00	43.00
970	NYSE	MTR	Tue, Jul 20, 1993	44.00	44.00	43.50	43.50
969	NYSE	MTR	Fri, Jul 16, 1993	43.13	44.50	43.13	44.50
968	NYSE	MTR	Thu, Jul 15, 1993	39.50	43.00	39.50	43.00
967	NYSE	MTR	Fri, Jul 2, 1993	39.00	39.25	39.00	39.25
966	NYSE	MTR	Thu, Jul 1, 1993	38.50	38.50	38.50	38.50
965	NYSE	MTR	Wed, Jun 30, 1993	38.13	38.13	38.13	38.13
964	NYSE	MTR	Tue, Jun 29, 1993	38.50	38.50	38.25	38.25
963	NYSE	MTR	Mon, Jun 28, 1993	38.13	38.13	38.13	38.13
962	NYSE	MTR	Fri, Jun 25, 1993	38.13	38.13	38.13	38.13
961	NYSE	MTR	Thu, Jun 24, 1993	38.00	38.00	38.00	38.00
960	NYSE	MTR	Thu, Jun 17, 1993	38.13	38.25	38.13	38.25
959	NYSE	MTR	Wed, Jun 16, 1993	38.13	38.13	38.13	38.13
958	NYSE	MTR	Fri, Jun 11, 1993	38.13	38.13	38.13	38.13
957	NYSE	MTR	Tue, Jun 8, 1993	38.13	38.13	38.13	38.13
956	NYSE	MTR	Mon, Jun 7, 1993	38.13	38.13	38.13	38.13
955	NYSE	MTR	Fri, Jun 4, 1993	38.13	38.13	38.13	38.13
954	NYSE	MTR	Wed, Jun 2, 1993	38.13	38.13	38.13	38.13
953	NYSE	MTR	Wed, May 26, 1993	38.00	38.00	38.00	38.00
952	NYSE	MTR	Thu, May 20, 1993	38.50	38.50	38.25	38.25
951	NYSE	MTR	Tue, May 18, 1993	38.00	38.00	38.00	38.00
950	NYSE	MTR	Wed, May 12, 1993	38.25	38.25	38.00	38.00
949	NYSE	MTR	Tue, May 11, 1993	38.50	38.50	38.50	38.50
948	NYSE	MTR	Mon, May 10, 1993	38.50	38.50	38.13	38.13
947	NYSE	MTR	Thu, May 6, 1993	39.00	39.00	39.00	39.00
946	NYSE	MTR	Tue, May 4, 1993	38.50	38.50	38.50	38.50
945	NYSE	MTR	Thu, Apr 29, 1993	38.50	38.50	38.50	38.50
944	NYSE	MTR	Wed, Apr 28, 1993	38.50	38.50	38.50	38.50
943	NYSE	MTR	Tue, Apr 27, 1993	38.75	38.75	38.50	38.50
942	NYSE	MTR	Mon, Apr 26, 1993	38.88	38.88	38.88	38.88
941	NYSE	MTR	Fri, Apr 23, 1993	39.50	39.50	39.00	39.50
940	NYSE	MTR	Thu, Apr 22, 1993	38.50	39.00	38.50	39.00
939	NYSE	MTR	Tue, Apr 20, 1993	38.00	38.00	38.00	38.00
938	NYSE	MTR	Fri, Apr 16, 1993	38.00	38.50	38.00	38.50
937	NYSE	MTR	Thu, Apr 15, 1993	39.00	39.00	38.50	38.50
936	NYSE	MTR	Wed, Apr 14, 1993	39.00	39.00	38.50	38.50
935	NYSE	MTR	Tue, Apr 13, 1993	37.00	39.00	37.00	39.00
934	NYSE	MTR	Mon, Apr 12, 1993	37.50	38.00	37.50	37.50
933	NYSE	MTR	Wed, Apr 7, 1993	38.50	38.50	38.00	38.00
932	NYSE	MTR	Fri, Apr 2, 1993	38.50	38.50	38.50	38.50
931	NYSE	MTR	Wed, Mar 31, 1993	39.00	39.00	39.00	39.00
930	NYSE	MTR	Tue, Mar 30, 1993	39.50	39.50	39.50	39.50
929	NYSE	MTR	Mon, Mar 29, 1993	40.50	40.50	40.00	40.00
928	NYSE	MTR	Fri, Mar 26, 1993	39.50	40.00	39.50	40.00
927	NYSE	MTR	Thu, Mar 25, 1993	38.00	39.00	38.00	39.00
926	NYSE	MTR	Wed, Mar 24, 1993	38.00	38.00	38.00	38.00
925	NYSE	MTR	Tue, Mar 23, 1993	38.00	38.00	38.00	38.00
924	NYSE	MTR	Fri, Mar 19, 1993	38.25	38.50	38.25	38.50
923	NYSE	MTR	Wed, Mar 17, 1993	37.75	38.00	37.75	38.00
922	NYSE	MTR	Tue, Mar 16, 1993	38.00	38.00	38.00	38.00
921	NYSE	MTR	Mon, Mar 15, 1993	38.00	38.00	38.00	38.00
920	NYSE	MTR	Fri, Mar 12, 1993	36.50	37.50	36.50	37.50
919	NYSE	MTR	Thu, Mar 11, 1993	36.00	36.50	36.00	36.50
918	NYSE	MTR	Wed, Mar 10, 1993	35.50	35.50	35.50	35.50
917	NYSE	MTR	Tue, Mar 9, 1993	35.00	35.25	34.75	35.25
916	NYSE	MTR	Mon, Mar 8, 1993	35.00	35.13	35.00	35.13
915	NYSE	MTR	Fri, Mar 5, 1993	35.13	35.13	35.13	35.13
914	NYSE	MTR	Thu, Mar 4, 1993	35.00	35.13	35.00	35.13
913	NYSE	MTR	Wed, Mar 3, 1993	35.00	35.00	35.00	35.00
912	NYSE	MTR	Tue, Mar 2, 1993	35.25	35.25	35.25	35.25
911	NYSE	MTR	Mon, Mar 1, 1993	35.00	35.00	35.00	35.00
910	NYSE	MTR	Fri, Feb 26, 1993	34.50	35.00	34.50	35.00
909	NYSE	MTR	Thu, Feb 25, 1993	34.25	34.25	34.25	34.25
908	NYSE	MTR	Wed, Feb 24, 1993	34.00	34.00	34.00	34.00
907	NYSE	MTR	Mon, Feb 22, 1993	34.00	34.00	34.00	34.00
906	NYSE	MTR	Thu, Feb 18, 1993	33.50	34.25	33.50	34.25
905	NYSE	MTR	Wed, Feb 17, 1993	33.00	33.25	33.00	33.25
904	NYSE	MTR	Tue, Feb 16, 1993	32.88	32.88	32.88	32.88
903	NYSE	MTR	Thu, Feb 11, 1993	33.00	33.00	33.00	33.00
902	NYSE	MTR	Wed, Feb 10, 1993	33.00	33.00	32.88	32.88
901	NYSE	MTR	Tue, Feb 9, 1993	32.75	33.00	32.75	32.75
900	NYSE	MTR	Mon, Feb 8, 1993	32.50	32.75	32.50	32.75
899	NYSE	MTR	Fri, Feb 5, 1993	32.50	32.63	32.50	32.50
898	NYSE	MTR	Thu, Feb 4, 1993	32.00	32.00	31.75	32.00
897	NYSE	MTR	Tue, Feb 2, 1993	31.75	31.75	31.75	31.75
896	NYSE	MTR	Thu, Jan 28, 1993	31.63	31.63	31.63	31.63
895	NYSE	MTR	Wed, Jan 27, 1993	31.50	31.50	31.50	31.50
894	NYSE	MTR	Fri, Jan 22, 1993	32.00	32.00	32.00	32.00
893	NYSE	MTR	Thu, Jan 21, 1993	32.00	32.00	31.50	32.00
892	NYSE	MTR	Wed, Jan 20, 1993	31.50	31.75	31.50	31.75
891	NYSE	MTR	Tue, Jan 12, 1993	31.50	31.50	31.50	31.50
890	NYSE	MTR	Mon, Jan 11, 1993	31.50	31.50	31.50	31.50
889	NYSE	MTR	Fri, Jan 8, 1993	31.50	31.50	31.50	31.50
888	NYSE	MTR	Thu, Jan 7, 1993	31.88	31.88	31.88	31.88
887	NYSE	MTR	Wed, Jan 6, 1993	31.88	31.88	31.88	31.88
886	NYSE	MTR	Tue, Jan 5, 1993	31.50	32.00	31.50	32.00
885	NYSE	MTR	Mon, Jan 4, 1993	30.50	32.00	30.50	31.50
884	NYSE	MTR	Thu, Dec 31, 1992	29.88	30.50	29.88	30.50
883	NYSE	MTR	Wed, Dec 30, 1992	30.00	30.00	29.88	29.88
882	NYSE	MTR	Tue, Dec 29, 1992	29.50	29.50	29.50	29.50
881	NYSE	MTR	Tue, Dec 22, 1992	29.50	30.00	29.50	30.00
880	NYSE	MTR	Tue, Dec 15, 1992	29.00	29.00	29.00	29.00
879	NYSE	MTR	Mon, Dec 14, 1992	29.50	29.50	28.50	29.00
878	NYSE	MTR	Thu, Dec 10, 1992	29.00	29.00	28.50	29.00
877	NYSE	MTR	Wed, Dec 9, 1992	28.50	29.00	28.50	29.00
876	NYSE	MTR	Tue, Dec 8, 1992	29.50	29.50	29.00	29.00
875	NYSE	MTR	Fri, Dec 4, 1992	29.63	29.63	29.63	29.63
874	NYSE	MTR	Wed, Dec 2, 1992	29.63	29.63	29.63	29.63
873	NYSE	MTR	Mon, Nov 30, 1992	29.75	29.75	29.75	29.75
872	NYSE	MTR	Fri, Nov 27, 1992	29.75	29.75	29.75	29.75
871	NYSE	MTR	Tue, Nov 24, 1992	29.75	29.75	29.75	29.75
870	NYSE	MTR	Fri, Nov 20, 1992	29.88	29.88	29.88	29.88
869	NYSE	MTR	Thu, Nov 19, 1992	30.00	30.00	30.00	30.00
868	NYSE	MTR	Wed, Nov 18, 1992	30.00	30.00	29.75	30.00
867	NYSE	MTR	Mon, Nov 16, 1992	30.25	31.00	30.25	31.00
866	NYSE	MTR	Fri, Nov 13, 1992	31.00	31.00	30.00	30.00
865	NYSE	MTR	Thu, Nov 12, 1992	32.00	32.00	31.50	31.50
864	NYSE	MTR	Tue, Nov 10, 1992	31.50	31.50	31.50	31.50
863	NYSE	MTR	Wed, Nov 4, 1992	32.00	32.00	32.00	32.00
862	NYSE	MTR	Tue, Nov 3, 1992	31.50	31.50	31.50	31.50
861	NYSE	MTR	Fri, Oct 30, 1992	30.00	31.00	30.00	31.00
860	NYSE	MTR	Thu, Oct 29, 1992	30.63	30.63	30.00	30.00
859	NYSE	MTR	Mon, Oct 26, 1992	30.63	30.63	30.63	30.63
858	NYSE	MTR	Thu, Oct 22, 1992	30.75	31.00	30.75	31.00
857	NYSE	MTR	Wed, Oct 21, 1992	30.75	31.25	30.75	31.00
856	NYSE	MTR	Mon, Oct 19, 1992	31.00	31.00	30.75	30.75
855	NYSE	MTR	Thu, Oct 15, 1992	31.50	31.50	31.50	31.50
854	NYSE	MTR	Mon, Oct 12, 1992	31.75	31.75	31.75	31.75
853	NYSE	MTR	Wed, Oct 7, 1992	31.75	32.00	31.75	32.00
852	NYSE	MTR	Tue, Oct 6, 1992	32.50	32.50	32.00	32.00
851	NYSE	MTR	Mon, Oct 5, 1992	33.00	33.00	33.00	33.00
850	NYSE	MTR	Fri, Oct 2, 1992	33.13	33.13	33.00	33.00
849	NYSE	MTR	Thu, Oct 1, 1992	33.38	33.38	33.38	33.38
848	NYSE	MTR	Tue, Sep 29, 1992	33.38	33.38	33.38	33.38
847	NYSE	MTR	Fri, Sep 25, 1992	34.00	34.00	33.25	33.38
846	NYSE	MTR	Thu, Sep 24, 1992	34.00	34.00	34.00	34.00
845	NYSE	MTR	Wed, Sep 23, 1992	34.00	34.25	34.00	34.25
844	NYSE	MTR	Tue, Sep 22, 1992	34.00	34.13	34.00	34.13
843	NYSE	MTR	Mon, Sep 21, 1992	34.00	35.50	34.00	35.00
842	NYSE	MTR	Fri, Sep 18, 1992	32.25	32.50	32.25	32.38
841	NYSE	MTR	Thu, Sep 17, 1992	32.50	32.50	32.25	32.25
840	NYSE	MTR	Wed, Sep 16, 1992	32.25	32.25	32.25	32.25
839	NYSE	MTR	Fri, Sep 11, 1992	32.50	32.50	32.50	32.50
838	NYSE	MTR	Thu, Sep 10, 1992	33.00	33.00	33.00	33.00
837	NYSE	MTR	Thu, Sep 3, 1992	32.75	32.75	32.75	32.75
836	NYSE	MTR	Wed, Sep 2, 1992	32.25	32.50	32.25	32.50
835	NYSE	MTR	Tue, Sep 1, 1992	32.25	32.25	32.25	32.25
834	NYSE	MTR	Mon, Aug 31, 1992	32.25	32.25	32.25	32.25
833	NYSE	MTR	Wed, Aug 26, 1992	32.50	32.50	32.25	32.25
832	NYSE	MTR	Tue, Aug 25, 1992	32.63	32.75	32.50	32.75
831	NYSE	MTR	Fri, Aug 21, 1992	32.50	32.75	32.50	32.75
830	NYSE	MTR	Mon, Aug 17, 1992	32.50	32.50	32.25	32.25
829	NYSE	MTR	Tue, Aug 11, 1992	33.25	33.25	33.00	33.00
828	NYSE	MTR	Mon, Aug 10, 1992	32.75	33.25	32.75	33.00
827	NYSE	MTR	Thu, Aug 6, 1992	32.00	32.75	32.00	32.75
826	NYSE	MTR	Wed, Aug 5, 1992	31.50	31.50	31.50	31.50
825	NYSE	MTR	Tue, Aug 4, 1992	31.50	31.50	31.50	31.50
824	NYSE	MTR	Fri, Jul 31, 1992	31.50	31.75	31.50	31.75
823	NYSE	MTR	Thu, Jul 30, 1992	31.25	31.25	31.25	31.25
822	NYSE	MTR	Tue, Jul 28, 1992	31.25	31.25	31.25	31.25
821	NYSE	MTR	Fri, Jul 24, 1992	31.88	31.88	31.75	31.75
820	NYSE	MTR	Thu, Jul 23, 1992	31.25	31.50	31.25	31.50
819	NYSE	MTR	Fri, Jul 17, 1992	31.50	31.50	31.50	31.50
818	NYSE	MTR	Tue, Jul 14, 1992	31.50	31.50	31.50	31.50
817	NYSE	MTR	Fri, Jul 10, 1992	31.50	32.00	31.00	31.00
816	NYSE	MTR	Wed, Jul 8, 1992	31.00	31.00	31.00	31.00
815	NYSE	MTR	Thu, Jul 2, 1992	31.13	31.63	31.13	31.25
814	NYSE	MTR	Fri, Jun 26, 1992	31.00	31.00	31.00	31.00
813	NYSE	MTR	Wed, Jun 24, 1992	31.25	31.25	31.25	31.25
812	NYSE	MTR	Fri, Jun 19, 1992	31.00	31.00	31.00	31.00
811	NYSE	MTR	Wed, Jun 17, 1992	31.25	31.25	31.25	31.25
810	NYSE	MTR	Tue, Jun 16, 1992	32.00	32.00	31.50	31.50
809	NYSE	MTR	Mon, Jun 15, 1992	31.50	31.50	31.50	31.50
808	NYSE	MTR	Fri, Jun 12, 1992	32.50	32.50	32.00	32.00
807	NYSE	MTR	Mon, Jun 8, 1992	32.00	32.00	32.00	32.00
806	NYSE	MTR	Fri, Jun 5, 1992	33.00	33.00	32.75	32.75
805	NYSE	MTR	Wed, Jun 3, 1992	31.75	32.50	31.75	32.50
804	NYSE	MTR	Tue, Jun 2, 1992	31.50	31.88	31.50	31.88
803	NYSE	MTR	Mon, Jun 1, 1992	31.00	32.00	31.00	32.00
802	NYSE	MTR	Fri, May 29, 1992	31.50	31.50	30.50	30.50
801	NYSE	MTR	Thu, May 28, 1992	32.00	32.00	32.00	32.00
800	NYSE	MTR	Fri, May 22, 1992	31.88	31.88	31.88	31.88
799	NYSE	MTR	Thu, May 21, 1992	32.00	32.50	32.00	32.50
798	NYSE	MTR	Wed, May 20, 1992	31.00	32.00	31.00	31.75
797	NYSE	MTR	Tue, May 19, 1992	30.00	30.00	30.00	30.00
796	NYSE	MTR	Mon, May 18, 1992	30.00	30.25	30.00	30.25
795	NYSE	MTR	Thu, May 14, 1992	29.75	29.75	29.75	29.75
794	NYSE	MTR	Wed, May 13, 1992	30.00	30.00	30.00	30.00
793	NYSE	MTR	Tue, May 12, 1992	29.50	29.50	29.50	29.50
792	NYSE	MTR	Mon, May 11, 1992	28.88	29.00	28.75	29.00
791	NYSE	MTR	Fri, May 8, 1992	29.00	29.00	29.00	29.00
790	NYSE	MTR	Thu, May 7, 1992	28.88	29.25	28.75	28.88
789	NYSE	MTR	Wed, May 6, 1992	28.88	29.00	28.88	29.00
788	NYSE	MTR	Tue, May 5, 1992	28.88	28.88	28.88	28.88
787	NYSE	MTR	Mon, May 4, 1992	29.25	29.25	28.88	28.88
786	NYSE	MTR	Fri, May 1, 1992	28.50	28.88	28.50	28.88
785	NYSE	MTR	Thu, Apr 30, 1992	29.13	29.13	29.00	29.00
784	NYSE	MTR	Tue, Apr 28, 1992	29.50	29.50	29.50	29.50
783	NYSE	MTR	Mon, Apr 27, 1992	29.50	29.50	29.50	29.50
782	NYSE	MTR	Fri, Apr 24, 1992	29.50	29.50	29.50	29.50
781	NYSE	MTR	Thu, Apr 23, 1992	30.00	30.00	30.00	30.00
780	NYSE	MTR	Wed, Apr 22, 1992	30.50	30.50	30.50	30.50
779	NYSE	MTR	Tue, Apr 21, 1992	30.00	31.00	30.00	31.00
778	NYSE	MTR	Mon, Apr 20, 1992	33.50	33.50	31.00	31.00
777	NYSE	MTR	Thu, Apr 16, 1992	32.50	33.00	32.50	33.00
776	NYSE	MTR	Wed, Apr 15, 1992	32.25	32.25	32.00	32.00
775	NYSE	MTR	Tue, Apr 14, 1992	32.50	32.75	32.50	32.75
774	NYSE	MTR	Thu, Apr 9, 1992	32.00	32.00	32.00	32.00
773	NYSE	MTR	Wed, Apr 8, 1992	32.50	32.50	32.50	32.50
772	NYSE	MTR	Tue, Apr 7, 1992	32.00	32.00	32.00	32.00
771	NYSE	MTR	Mon, Apr 6, 1992	31.50	31.50	31.50	31.50
770	NYSE	MTR	Fri, Apr 3, 1992	31.00	32.00	31.00	32.00
769	NYSE	MTR	Thu, Apr 2, 1992	30.50	30.50	30.50	30.50
768	NYSE	MTR	Wed, Apr 1, 1992	30.50	30.50	30.50	30.50
767	NYSE	MTR	Tue, Mar 31, 1992	31.00	31.00	31.00	31.00
766	NYSE	MTR	Mon, Mar 30, 1992	31.50	31.50	30.50	30.50
765	NYSE	MTR	Wed, Mar 25, 1992	32.25	32.25	32.00	32.00
764	NYSE	MTR	Tue, Mar 24, 1992	34.00	34.00	32.50	32.50
763	NYSE	MTR	Mon, Mar 23, 1992	34.50	34.50	34.50	34.50
762	NYSE	MTR	Thu, Mar 19, 1992	33.50	35.00	33.50	35.00
761	NYSE	MTR	Wed, Mar 18, 1992	32.50	33.00	32.50	33.00
760	NYSE	MTR	Tue, Mar 17, 1992	32.75	33.25	32.50	32.50
759	NYSE	MTR	Mon, Mar 16, 1992	29.50	33.25	29.50	33.25
758	NYSE	MTR	Fri, Mar 13, 1992	29.00	29.00	29.00	29.00
757	NYSE	MTR	Thu, Mar 12, 1992	28.50	28.50	28.50	28.50
756	NYSE	MTR	Wed, Mar 11, 1992	29.00	29.00	29.00	29.00
755	NYSE	MTR	Mon, Mar 9, 1992	28.50	29.50	28.50	29.50
754	NYSE	MTR	Fri, Mar 6, 1992	28.00	28.00	28.00	28.00
753	NYSE	MTR	Thu, Mar 5, 1992	28.25	28.25	28.25	28.25
752	NYSE	MTR	Wed, Mar 4, 1992	28.25	28.25	28.25	28.25
751	NYSE	MTR	Tue, Mar 3, 1992	28.50	28.50	28.25	28.25
750	NYSE	MTR	Fri, Feb 28, 1992	28.75	28.75	28.50	28.50
749	NYSE	MTR	Thu, Feb 27, 1992	28.50	28.50	28.50	28.50
748	NYSE	MTR	Wed, Feb 26, 1992	29.13	29.13	28.50	28.50
747	NYSE	MTR	Tue, Feb 25, 1992	29.50	29.50	29.50	29.50
746	NYSE	MTR	Mon, Feb 24, 1992	29.50	30.00	29.50	30.00
745	NYSE	MTR	Fri, Feb 21, 1992	30.00	30.00	30.00	30.00
744	NYSE	MTR	Thu, Feb 20, 1992	30.25	30.25	30.25	30.25
743	NYSE	MTR	Wed, Feb 19, 1992	30.50	30.50	30.50	30.50
742	NYSE	MTR	Tue, Feb 18, 1992	30.63	30.63	30.63	30.63
741	NYSE	MTR	Thu, Feb 13, 1992	31.25	31.25	31.00	31.00
740	NYSE	MTR	Wed, Feb 12, 1992	31.50	31.75	31.50	31.75
739	NYSE	MTR	Thu, Feb 6, 1992	31.00	31.00	31.00	31.00
738	NYSE	MTR	Wed, Feb 5, 1992	31.00	31.00	31.00	31.00
737	NYSE	MTR	Fri, Jan 31, 1992	31.50	31.50	31.00	31.00
736	NYSE	MTR	Wed, Jan 29, 1992	31.00	31.00	31.00	31.00
735	NYSE	MTR	Tue, Jan 28, 1992	31.25	31.25	31.25	31.25
734	NYSE	MTR	Mon, Jan 27, 1992	31.25	31.25	31.25	31.25
733	NYSE	MTR	Fri, Jan 24, 1992	31.63	31.63	31.50	31.50
732	NYSE	MTR	Thu, Jan 23, 1992	31.75	31.88	31.75	31.88
731	NYSE	MTR	Wed, Jan 22, 1992	32.25	32.25	32.00	32.00
730	NYSE	MTR	Tue, Jan 21, 1992	32.00	32.00	32.00	32.00
729	NYSE	MTR	Mon, Jan 20, 1992	32.63	32.63	32.00	32.00
728	NYSE	MTR	Fri, Jan 17, 1992	32.63	32.63	32.63	32.63
727	NYSE	MTR	Thu, Jan 16, 1992	32.50	32.50	32.50	32.50
726	NYSE	MTR	Wed, Jan 15, 1992	32.50	32.50	32.50	32.50
725	NYSE	MTR	Tue, Jan 14, 1992	32.75	32.75	32.75	32.75
724	NYSE	MTR	Mon, Jan 13, 1992	32.25	32.25	32.25	32.25
723	NYSE	MTR	Fri, Jan 10, 1992	32.25	32.50	32.25	32.50
722	NYSE	MTR	Thu, Jan 9, 1992	33.38	33.38	32.50	32.50
721	NYSE	MTR	Wed, Jan 8, 1992	33.13	33.50	33.00	33.38
720	NYSE	MTR	Tue, Jan 7, 1992	33.25	33.25	33.25	33.25
719	NYSE	MTR	Mon, Jan 6, 1992	33.50	33.50	33.38	33.38
718	NYSE	MTR	Fri, Jan 3, 1992	34.00	34.00	34.00	34.00
717	NYSE	MTR	Thu, Jan 2, 1992	34.00	34.00	34.00	34.00
716	NYSE	MTR	Tue, Dec 31, 1991	35.00	35.00	34.50	34.50
715	NYSE	MTR	Mon, Dec 30, 1991	35.13	35.13	35.13	35.13
714	NYSE	MTR	Thu, Dec 26, 1991	35.25	35.25	35.25	35.25
713	NYSE	MTR	Tue, Dec 24, 1991	35.25	35.25	35.25	35.25
712	NYSE	MTR	Mon, Dec 23, 1991	35.75	35.75	35.50	35.50
711	NYSE	MTR	Thu, Dec 19, 1991	35.75	35.75	35.75	35.75
710	NYSE	MTR	Wed, Dec 18, 1991	35.75	35.75	35.75	35.75
709	NYSE	MTR	Tue, Dec 17, 1991	36.00	36.00	35.75	35.75
708	NYSE	MTR	Mon, Dec 16, 1991	35.75	35.75	35.75	35.75
707	NYSE	MTR	Thu, Dec 12, 1991	35.75	35.75	35.75	35.75
706	NYSE	MTR	Wed, Dec 11, 1991	36.00	36.00	36.00	36.00
705	NYSE	MTR	Tue, Dec 10, 1991	35.75	35.75	35.75	35.75
704	NYSE	MTR	Fri, Dec 6, 1991	35.75	35.75	35.75	35.75
703	NYSE	MTR	Thu, Dec 5, 1991	36.25	36.25	35.75	35.75
702	NYSE	MTR	Wed, Dec 4, 1991	36.50	36.50	36.50	36.50
701	NYSE	MTR	Tue, Dec 3, 1991	37.00	37.00	36.50	36.50
700	NYSE	MTR	Fri, Nov 29, 1991	37.50	37.50	37.00	37.00
699	NYSE	MTR	Wed, Nov 27, 1991	37.75	37.75	37.75	37.75
698	NYSE	MTR	Tue, Nov 26, 1991	37.75	37.75	37.75	37.75
697	NYSE	MTR	Fri, Nov 22, 1991	37.75	37.88	37.75	37.75
696	NYSE	MTR	Thu, Nov 21, 1991	38.50	38.50	38.50	38.50
695	NYSE	MTR	Tue, Nov 19, 1991	38.00	38.25	38.00	38.00
694	NYSE	MTR	Mon, Nov 18, 1991	39.00	39.00	39.00	39.00
693	NYSE	MTR	Fri, Nov 15, 1991	39.50	39.50	39.50	39.50
692	NYSE	MTR	Thu, Nov 14, 1991	38.00	39.50	38.00	39.50
691	NYSE	MTR	Tue, Nov 12, 1991	37.75	37.75	37.75	37.75
690	NYSE	MTR	Mon, Nov 11, 1991	38.00	38.00	38.00	38.00
689	NYSE	MTR	Fri, Nov 8, 1991	37.00	38.00	37.00	38.00
688	NYSE	MTR	Thu, Nov 7, 1991	35.50	36.00	35.50	36.00
687	NYSE	MTR	Wed, Nov 6, 1991	34.50	35.00	34.50	35.00
686	NYSE	MTR	Tue, Nov 5, 1991	34.00	34.00	34.00	34.00
685	NYSE	MTR	Mon, Nov 4, 1991	34.00	34.00	34.00	34.00
684	NYSE	MTR	Fri, Nov 1, 1991	34.50	34.50	34.00	34.00
683	NYSE	MTR	Thu, Oct 31, 1991	34.50	34.50	34.50	34.50
682	NYSE	MTR	Wed, Oct 30, 1991	34.63	34.63	34.50	34.50
681	NYSE	MTR	Tue, Oct 29, 1991	34.50	34.50	34.50	34.50
680	NYSE	MTR	Mon, Oct 28, 1991	34.50	34.50	34.50	34.50
679	NYSE	MTR	Fri, Oct 25, 1991	34.50	34.50	34.50	34.50
678	NYSE	MTR	Thu, Oct 24, 1991	34.75	34.75	34.75	34.75
677	NYSE	MTR	Tue, Oct 22, 1991	35.00	35.00	34.75	34.75
676	NYSE	MTR	Mon, Oct 21, 1991	34.75	35.00	34.75	34.75
675	NYSE	MTR	Thu, Oct 17, 1991	35.00	35.00	35.00	35.00
674	NYSE	MTR	Tue, Oct 15, 1991	34.75	34.75	34.75	34.75
673	NYSE	MTR	Mon, Oct 14, 1991	35.00	35.00	35.00	35.00
672	NYSE	MTR	Thu, Oct 10, 1991	34.75	34.75	34.75	34.75
671	NYSE	MTR	Wed, Oct 9, 1991	34.75	34.75	34.75	34.75
670	NYSE	MTR	Tue, Oct 8, 1991	35.00	35.00	34.75	34.75
669	NYSE	MTR	Mon, Oct 7, 1991	34.75	34.75	34.75	34.75
668	NYSE	MTR	Wed, Oct 2, 1991	34.25	35.00	34.25	35.00
667	NYSE	MTR	Mon, Sep 30, 1991	34.50	34.50	34.25	34.25
666	NYSE	MTR	Thu, Sep 26, 1991	34.75	34.75	34.75	34.75
665	NYSE	MTR	Wed, Sep 25, 1991	35.00	35.00	35.00	35.00
664	NYSE	MTR	Tue, Sep 24, 1991	34.75	34.75	34.75	34.75
663	NYSE	MTR	Fri, Sep 20, 1991	35.00	35.00	35.00	35.00
662	NYSE	MTR	Tue, Sep 17, 1991	35.00	35.00	35.00	35.00
661	NYSE	MTR	Mon, Sep 16, 1991	35.50	35.50	35.50	35.50
660	NYSE	MTR	Fri, Sep 13, 1991	35.63	35.63	35.63	35.63
659	NYSE	MTR	Thu, Sep 12, 1991	35.50	35.50	35.50	35.50
658	NYSE	MTR	Mon, Sep 9, 1991	35.50	35.50	35.50	35.50
657	NYSE	MTR	Tue, Sep 3, 1991	35.50	35.50	35.50	35.50
656	NYSE	MTR	Fri, Aug 30, 1991	36.00	36.00	35.50	35.50
655	NYSE	MTR	Thu, Aug 29, 1991	36.00	36.00	36.00	36.00
654	NYSE	MTR	Wed, Aug 28, 1991	35.75	35.75	35.50	35.50
653	NYSE	MTR	Mon, Aug 26, 1991	35.75	36.25	35.75	36.00
652	NYSE	MTR	Fri, Aug 23, 1991	36.00	36.00	36.00	36.00
651	NYSE	MTR	Thu, Aug 22, 1991	36.25	36.50	36.25	36.25
650	NYSE	MTR	Wed, Aug 21, 1991	36.50	36.50	36.50	36.50
649	NYSE	MTR	Tue, Aug 20, 1991	36.50	36.50	36.50	36.50
648	NYSE	MTR	Mon, Aug 19, 1991	36.50	36.50	36.25	36.25
647	NYSE	MTR	Thu, Aug 15, 1991	36.00	36.00	36.00	36.00
646	NYSE	MTR	Wed, Aug 14, 1991	35.50	36.25	35.50	35.50
645	NYSE	MTR	Tue, Aug 13, 1991	36.00	36.00	36.00	36.00
644	NYSE	MTR	Fri, Aug 9, 1991	36.88	36.88	36.25	36.25
643	NYSE	MTR	Wed, Aug 7, 1991	36.75	36.75	36.75	36.75
642	NYSE	MTR	Tue, Aug 6, 1991	36.25	36.25	36.25	36.25
641	NYSE	MTR	Mon, Aug 5, 1991	36.25	36.75	36.25	36.75
640	NYSE	MTR	Fri, Aug 2, 1991	35.75	35.75	35.75	35.75
639	NYSE	MTR	Thu, Aug 1, 1991	35.50	36.00	35.50	36.00
638	NYSE	MTR	Wed, Jul 31, 1991	35.50	35.50	35.25	35.25
637	NYSE	MTR	Mon, Jul 29, 1991	35.75	35.75	35.25	35.25
636	NYSE	MTR	Fri, Jul 26, 1991	36.00	36.00	35.50	35.75
635	NYSE	MTR	Mon, Jul 22, 1991	36.00	36.00	36.00	36.00
634	NYSE	MTR	Fri, Jul 19, 1991	35.50	35.50	35.50	35.50
633	NYSE	MTR	Thu, Jul 18, 1991	35.50	36.00	35.50	35.50
632	NYSE	MTR	Wed, Jul 17, 1991	36.00	36.00	36.00	36.00
631	NYSE	MTR	Tue, Jul 16, 1991	35.00	35.50	35.00	35.50
630	NYSE	MTR	Tue, Jul 9, 1991	35.00	35.00	35.00	35.00
629	NYSE	MTR	Mon, Jul 8, 1991	35.25	35.25	35.25	35.25
628	NYSE	MTR	Wed, Jul 3, 1991	35.75	35.75	35.00	35.00
627	NYSE	MTR	Tue, Jul 2, 1991	35.00	35.50	35.00	35.50
626	NYSE	MTR	Mon, Jul 1, 1991	35.00	35.50	35.00	35.50
625	NYSE	MTR	Fri, Jun 28, 1991	34.50	34.50	34.50	34.50
624	NYSE	MTR	Thu, Jun 27, 1991	35.00	35.25	35.00	35.00
623	NYSE	MTR	Wed, Jun 26, 1991	34.25	34.25	34.25	34.25
622	NYSE	MTR	Tue, Jun 25, 1991	34.50	34.50	34.50	34.50
621	NYSE	MTR	Mon, Jun 24, 1991	35.00	35.00	34.50	34.50
620	NYSE	MTR	Fri, Jun 21, 1991	35.00	35.00	34.38	34.38
619	NYSE	MTR	Wed, Jun 19, 1991	35.25	35.25	35.25	35.25
618	NYSE	MTR	Tue, Jun 18, 1991	34.50	35.00	34.50	35.00
617	NYSE	MTR	Mon, Jun 17, 1991	35.00	35.00	35.00	35.00
616	NYSE	MTR	Fri, Jun 14, 1991	35.50	35.50	35.50	35.50
615	NYSE	MTR	Thu, Jun 13, 1991	35.00	35.25	35.00	35.25
614	NYSE	MTR	Wed, Jun 12, 1991	34.50	34.50	34.50	34.50
613	NYSE	MTR	Mon, Jun 10, 1991	34.75	34.75	34.50	34.50
612	NYSE	MTR	Thu, Jun 6, 1991	34.75	35.00	34.75	35.00
611	NYSE	MTR	Wed, Jun 5, 1991	34.50	34.50	34.50	34.50
610	NYSE	MTR	Tue, Jun 4, 1991	34.50	34.50	34.50	34.50
609	NYSE	MTR	Mon, Jun 3, 1991	34.75	34.75	34.50	34.50
608	NYSE	MTR	Thu, May 30, 1991	34.75	34.75	34.75	34.75
607	NYSE	MTR	Wed, May 29, 1991	34.50	34.50	34.50	34.50
606	NYSE	MTR	Fri, May 24, 1991	34.75	34.75	34.75	34.75
605	NYSE	MTR	Thu, May 23, 1991	35.00	35.00	34.75	34.75
604	NYSE	MTR	Mon, May 20, 1991	35.25	35.25	35.25	35.25
603	NYSE	MTR	Wed, May 15, 1991	35.63	35.88	35.00	35.00
602	NYSE	MTR	Mon, May 13, 1991	35.88	35.88	35.63	35.63
601	NYSE	MTR	Fri, May 10, 1991	35.88	35.88	35.50	35.63
600	NYSE	MTR	Tue, May 7, 1991	35.88	35.88	35.88	35.88
599	NYSE	MTR	Mon, May 6, 1991	35.75	35.88	35.63	35.88
598	NYSE	MTR	Fri, May 3, 1991	36.50	36.50	36.00	36.38
597	NYSE	MTR	Wed, May 1, 1991	35.88	36.50	35.75	36.50
596	NYSE	MTR	Tue, Apr 30, 1991	35.75	35.75	35.75	35.75
595	NYSE	MTR	Mon, Apr 29, 1991	36.00	36.00	35.75	35.75
594	NYSE	MTR	Fri, Apr 26, 1991	36.25	36.25	36.00	36.00
593	NYSE	MTR	Wed, Apr 24, 1991	36.50	36.50	36.50	36.50
592	NYSE	MTR	Tue, Apr 23, 1991	36.25	36.25	36.25	36.25
591	NYSE	MTR	Mon, Apr 22, 1991	36.25	36.25	36.25	36.25
590	NYSE	MTR	Fri, Apr 19, 1991	37.25	37.25	36.50	36.50
589	NYSE	MTR	Wed, Apr 17, 1991	36.50	37.00	36.50	37.00
588	NYSE	MTR	Tue, Apr 16, 1991	36.50	37.00	36.50	37.00
587	NYSE	MTR	Mon, Apr 15, 1991	36.75	37.00	36.75	37.00
586	NYSE	MTR	Wed, Apr 10, 1991	36.25	36.25	36.25	36.25
585	NYSE	MTR	Tue, Apr 9, 1991	36.25	36.50	36.25	36.50
584	NYSE	MTR	Mon, Apr 8, 1991	36.25	37.00	36.25	37.00
583	NYSE	MTR	Wed, Apr 3, 1991	35.88	36.25	35.88	36.25
582	NYSE	MTR	Tue, Apr 2, 1991	36.50	36.50	36.25	36.25
581	NYSE	MTR	Mon, Apr 1, 1991	36.25	36.25	36.25	36.25
580	NYSE	MTR	Wed, Mar 27, 1991	36.25	36.50	36.25	36.50
579	NYSE	MTR	Tue, Mar 26, 1991	36.50	36.50	36.50	36.50
578	NYSE	MTR	Mon, Mar 25, 1991	37.00	37.00	36.50	36.75
577	NYSE	MTR	Thu, Mar 21, 1991	37.25	37.25	37.00	37.00
576	NYSE	MTR	Wed, Mar 20, 1991	36.88	37.00	36.75	36.75
575	NYSE	MTR	Thu, Mar 14, 1991	37.00	37.00	36.75	37.00
574	NYSE	MTR	Wed, Mar 13, 1991	37.00	37.00	37.00	37.00
573	NYSE	MTR	Mon, Mar 11, 1991	37.50	37.50	37.25	37.25
572	NYSE	MTR	Thu, Mar 7, 1991	36.75	37.75	36.75	37.75
571	NYSE	MTR	Wed, Mar 6, 1991	36.75	36.75	36.75	36.75
570	NYSE	MTR	Mon, Mar 4, 1991	37.00	37.00	36.75	36.75
569	NYSE	MTR	Tue, Feb 26, 1991	37.00	37.00	37.00	37.00
568	NYSE	MTR	Mon, Feb 25, 1991	38.00	38.00	37.50	37.50
567	NYSE	MTR	Fri, Feb 22, 1991	37.00	37.50	37.00	37.50
566	NYSE	MTR	Thu, Feb 21, 1991	37.00	37.00	37.00	37.00
565	NYSE	MTR	Wed, Feb 20, 1991	37.75	38.00	37.75	38.00
564	NYSE	MTR	Thu, Feb 14, 1991	37.50	37.50	37.50	37.50
563	NYSE	MTR	Wed, Feb 13, 1991	37.50	37.50	37.50	37.50
562	NYSE	MTR	Tue, Feb 12, 1991	37.75	38.00	37.75	37.75
561	NYSE	MTR	Mon, Feb 11, 1991	38.00	38.00	38.00	38.00
560	NYSE	MTR	Fri, Feb 8, 1991	38.50	38.50	38.50	38.50
559	NYSE	MTR	Thu, Feb 7, 1991	38.00	38.75	38.00	38.50
558	NYSE	MTR	Wed, Feb 6, 1991	39.00	39.00	39.00	39.00
557	NYSE	MTR	Mon, Feb 4, 1991	39.50	39.50	39.50	39.50
556	NYSE	MTR	Thu, Jan 31, 1991	39.50	39.50	39.50	39.50
555	NYSE	MTR	Wed, Jan 30, 1991	39.63	39.63	39.50	39.50
554	NYSE	MTR	Mon, Jan 28, 1991	39.75	39.75	39.75	39.75
553	NYSE	MTR	Fri, Jan 25, 1991	39.50	40.00	39.50	40.00
552	NYSE	MTR	Thu, Jan 24, 1991	39.50	39.50	39.50	39.50
551	NYSE	MTR	Tue, Jan 22, 1991	39.75	39.75	39.75	39.75
550	NYSE	MTR	Thu, Jan 17, 1991	39.50	39.50	39.50	39.50
549	NYSE	MTR	Mon, Jan 14, 1991	39.75	39.75	39.75	39.75
548	NYSE	MTR	Fri, Jan 11, 1991	40.00	40.00	40.00	40.00
547	NYSE	MTR	Thu, Jan 10, 1991	40.00	40.00	40.00	40.00
546	NYSE	MTR	Tue, Jan 8, 1991	40.00	40.00	40.00	40.00
545	NYSE	MTR	Mon, Jan 7, 1991	40.50	40.50	40.50	40.50
544	NYSE	MTR	Fri, Jan 4, 1991	41.00	41.00	41.00	41.00
543	NYSE	MTR	Thu, Jan 3, 1991	41.50	41.50	41.50	41.50
542	NYSE	MTR	Wed, Jan 2, 1991	41.00	41.50	41.00	41.00
541	NYSE	MTR	Mon, Dec 31, 1990	40.50	41.00	40.50	41.00
540	NYSE	MTR	Fri, Dec 28, 1990	40.50	40.50	40.00	40.00
539	NYSE	MTR	Thu, Dec 27, 1990	40.00	40.00	40.00	40.00
538	NYSE	MTR	Fri, Dec 21, 1990	40.25	40.25	40.25	40.25
537	NYSE	MTR	Thu, Dec 20, 1990	39.50	40.50	39.50	40.50
536	NYSE	MTR	Wed, Dec 19, 1990	39.50	40.00	39.50	40.00
535	NYSE	MTR	Tue, Dec 18, 1990	40.50	40.50	40.50	40.50
534	NYSE	MTR	Mon, Dec 17, 1990	40.75	40.75	40.75	40.75
533	NYSE	MTR	Fri, Dec 14, 1990	40.75	40.75	40.75	40.75
532	NYSE	MTR	Wed, Dec 12, 1990	41.00	41.00	41.00	41.00
531	NYSE	MTR	Tue, Dec 11, 1990	41.00	42.00	41.00	41.00
530	NYSE	MTR	Fri, Dec 7, 1990	40.75	40.75	40.75	40.75
529	NYSE	MTR	Thu, Dec 6, 1990	41.50	41.50	40.50	40.50
528	NYSE	MTR	Tue, Dec 4, 1990	42.00	42.00	41.75	41.75
527	NYSE	MTR	Mon, Dec 3, 1990	42.00	42.00	42.00	42.00
526	NYSE	MTR	Tue, Nov 20, 1990	42.25	42.25	42.25	42.25
525	NYSE	MTR	Fri, Nov 16, 1990	42.50	42.50	42.50	42.50
524	NYSE	MTR	Thu, Nov 15, 1990	42.25	42.50	42.25	42.50
523	NYSE	MTR	Wed, Nov 14, 1990	42.00	42.00	42.00	42.00
522	NYSE	MTR	Tue, Nov 13, 1990	42.25	42.25	42.00	42.25
521	NYSE	MTR	Fri, Nov 9, 1990	42.50	42.50	42.50	42.50
520	NYSE	MTR	Thu, Nov 8, 1990	42.50	42.50	42.50	42.50
519	NYSE	MTR	Wed, Nov 7, 1990	42.75	42.75	42.50	42.50
518	NYSE	MTR	Tue, Nov 6, 1990	43.00	43.00	43.00	43.00
517	NYSE	MTR	Fri, Nov 2, 1990	43.25	43.25	43.25	43.25
516	NYSE	MTR	Thu, Nov 1, 1990	43.50	43.50	43.25	43.25
515	NYSE	MTR	Wed, Oct 31, 1990	44.00	44.00	44.00	44.00
514	NYSE	MTR	Tue, Oct 30, 1990	44.50	44.50	44.25	44.25
513	NYSE	MTR	Thu, Oct 25, 1990	45.25	45.25	44.75	44.75
512	NYSE	MTR	Tue, Oct 23, 1990	45.75	45.75	45.75	45.75
511	NYSE	MTR	Tue, Oct 16, 1990	46.00	46.00	46.00	46.00
510	NYSE	MTR	Mon, Oct 15, 1990	46.25	46.25	46.25	46.25
509	NYSE	MTR	Thu, Oct 11, 1990	46.38	46.38	46.38	46.38
508	NYSE	MTR	Wed, Oct 10, 1990	46.75	46.75	46.25	46.25
507	NYSE	MTR	Mon, Oct 8, 1990	46.75	47.25	46.75	47.00
506	NYSE	MTR	Fri, Oct 5, 1990	46.50	46.50	46.50	46.50
505	NYSE	MTR	Wed, Oct 3, 1990	47.00	47.00	47.00	47.00
504	NYSE	MTR	Mon, Oct 1, 1990	47.00	47.00	47.00	47.00
503	NYSE	MTR	Fri, Sep 28, 1990	47.00	47.25	47.00	47.25
502	NYSE	MTR	Thu, Sep 27, 1990	47.00	47.00	47.00	47.00
501	NYSE	MTR	Mon, Sep 24, 1990	46.50	46.50	46.50	46.50
500	NYSE	MTR	Thu, Sep 20, 1990	46.38	46.38	46.38	46.38
499	NYSE	MTR	Wed, Sep 19, 1990	46.63	46.63	46.63	46.63
498	NYSE	MTR	Tue, Sep 18, 1990	46.25	46.25	46.25	46.25
497	NYSE	MTR	Fri, Sep 14, 1990	44.50	45.75	44.50	45.75
496	NYSE	MTR	Thu, Sep 13, 1990	44.25	44.25	44.25	44.25
495	NYSE	MTR	Wed, Sep 12, 1990	44.25	44.25	44.25	44.25
494	NYSE	MTR	Mon, Sep 10, 1990	44.25	44.50	44.25	44.50
493	NYSE	MTR	Fri, Sep 7, 1990	44.00	44.00	44.00	44.00
492	NYSE	MTR	Thu, Sep 6, 1990	44.25	44.25	44.25	44.25
491	NYSE	MTR	Wed, Sep 5, 1990	43.50	44.00	43.50	44.00
490	NYSE	MTR	Thu, Aug 30, 1990	43.25	43.25	43.25	43.25
489	NYSE	MTR	Tue, Aug 28, 1990	43.50	43.50	43.25	43.50
488	NYSE	MTR	Mon, Aug 27, 1990	42.75	43.25	42.75	43.25
487	NYSE	MTR	Fri, Aug 24, 1990	42.75	42.75	42.75	42.75
486	NYSE	MTR	Thu, Aug 23, 1990	43.00	43.00	42.75	43.00
485	NYSE	MTR	Wed, Aug 22, 1990	43.00	43.25	43.00	43.25
484	NYSE	MTR	Tue, Aug 21, 1990	42.50	42.75	42.50	42.75
483	NYSE	MTR	Mon, Aug 20, 1990	42.50	42.75	42.50	42.75
482	NYSE	MTR	Thu, Aug 16, 1990	42.25	42.25	42.25	42.25
481	NYSE	MTR	Tue, Aug 14, 1990	42.00	42.25	41.75	42.25
480	NYSE	MTR	Mon, Aug 13, 1990	42.00	42.25	42.00	42.25
479	NYSE	MTR	Fri, Aug 10, 1990	42.25	42.25	42.25	42.25
478	NYSE	MTR	Thu, Aug 9, 1990	42.25	42.25	42.25	42.25
477	NYSE	MTR	Tue, Aug 7, 1990	42.75	42.88	42.38	42.50
476	NYSE	MTR	Mon, Aug 6, 1990	43.00	43.00	42.50	42.50
475	NYSE	MTR	Fri, Aug 3, 1990	42.00	42.25	42.00	42.25
474	NYSE	MTR	Thu, Aug 2, 1990	40.88	42.50	40.88	42.25
473	NYSE	MTR	Wed, Aug 1, 1990	40.63	40.63	40.63	40.63
472	NYSE	MTR	Tue, Jul 31, 1990	40.50	40.50	40.50	40.50
471	NYSE	MTR	Mon, Jul 30, 1990	40.50	40.75	40.50	40.63
470	NYSE	MTR	Fri, Jul 27, 1990	41.00	41.00	40.75	40.75
469	NYSE	MTR	Tue, Jul 24, 1990	41.00	41.00	41.00	41.00
468	NYSE	MTR	Mon, Jul 23, 1990	41.00	41.00	41.00	41.00
467	NYSE	MTR	Fri, Jul 20, 1990	40.75	41.00	40.75	41.00
466	NYSE	MTR	Wed, Jul 18, 1990	40.75	40.75	40.75	40.75
465	NYSE	MTR	Tue, Jul 17, 1990	41.00	41.00	41.00	41.00
464	NYSE	MTR	Mon, Jul 16, 1990	40.75	40.75	40.75	40.75
463	NYSE	MTR	Fri, Jul 13, 1990	40.75	41.00	40.75	41.00
462	NYSE	MTR	Thu, Jul 12, 1990	40.75	40.75	40.75	40.75
461	NYSE	MTR	Wed, Jul 11, 1990	40.50	41.00	40.50	41.00
460	NYSE	MTR	Mon, Jul 9, 1990	41.00	41.00	40.75	40.75
459	NYSE	MTR	Fri, Jul 6, 1990	40.25	40.25	40.25	40.25
458	NYSE	MTR	Thu, Jul 5, 1990	40.75	40.75	40.75	40.75
457	NYSE	MTR	Tue, Jul 3, 1990	40.75	40.75	40.00	40.25
456	NYSE	MTR	Mon, Jul 2, 1990	40.75	40.75	40.75	40.75
455	NYSE	MTR	Thu, Jun 28, 1990	40.75	40.75	40.75	40.75
454	NYSE	MTR	Wed, Jun 27, 1990	40.75	40.75	40.75	40.75
453	NYSE	MTR	Tue, Jun 26, 1990	40.75	40.75	40.75	40.75
452	NYSE	MTR	Mon, Jun 25, 1990	40.75	40.75	40.75	40.75
451	NYSE	MTR	Fri, Jun 22, 1990	41.00	41.00	41.00	41.00
450	NYSE	MTR	Wed, Jun 20, 1990	41.00	41.00	41.00	41.00
449	NYSE	MTR	Tue, Jun 19, 1990	41.00	41.50	41.00	41.25
448	NYSE	MTR	Mon, Jun 18, 1990	41.00	41.50	41.00	41.00
447	NYSE	MTR	Thu, Jun 14, 1990	41.00	41.00	41.00	41.00
446	NYSE	MTR	Wed, Jun 13, 1990	42.00	42.00	41.50	41.50
445	NYSE	MTR	Wed, Jun 6, 1990	42.50	42.50	42.50	42.50
444	NYSE	MTR	Tue, Jun 5, 1990	41.63	41.63	41.25	41.50
443	NYSE	MTR	Mon, Jun 4, 1990	42.00	42.00	41.50	41.50
442	NYSE	MTR	Fri, Jun 1, 1990	41.50	41.50	41.50	41.50
441	NYSE	MTR	Thu, May 31, 1990	42.00	42.00	41.75	41.75
440	NYSE	MTR	Tue, May 29, 1990	41.50	41.50	41.50	41.50
439	NYSE	MTR	Fri, May 25, 1990	41.50	41.50	41.50	41.50
438	NYSE	MTR	Thu, May 24, 1990	41.75	41.75	41.75	41.75
437	NYSE	MTR	Wed, May 23, 1990	41.75	41.75	41.75	41.75
436	NYSE	MTR	Tue, May 22, 1990	42.00	42.00	42.00	42.00
435	NYSE	MTR	Mon, May 21, 1990	41.75	42.00	41.75	42.00
434	NYSE	MTR	Fri, May 18, 1990	42.00	42.25	42.00	42.00
433	NYSE	MTR	Thu, May 17, 1990	41.50	41.50	41.50	41.50
432	NYSE	MTR	Tue, May 15, 1990	41.50	41.50	41.50	41.50
431	NYSE	MTR	Mon, May 14, 1990	41.75	41.75	41.50	41.50
430	NYSE	MTR	Fri, May 11, 1990	41.75	41.75	41.75	41.75
429	NYSE	MTR	Wed, May 9, 1990	42.00	42.00	42.00	42.00
428	NYSE	MTR	Tue, May 8, 1990	42.25	42.25	42.00	42.00
427	NYSE	MTR	Mon, May 7, 1990	42.50	42.50	42.25	42.50
426	NYSE	MTR	Wed, May 2, 1990	42.50	42.50	42.50	42.50
425	NYSE	MTR	Tue, May 1, 1990	42.25	42.25	42.25	42.25
424	NYSE	MTR	Mon, Apr 30, 1990	42.50	42.50	42.25	42.25
423	NYSE	MTR	Fri, Apr 27, 1990	42.25	42.50	42.00	42.00
422	NYSE	MTR	Wed, Apr 25, 1990	42.50	42.50	42.50	42.50
421	NYSE	MTR	Tue, Apr 24, 1990	42.25	42.25	42.25	42.25
420	NYSE	MTR	Mon, Apr 23, 1990	42.63	42.63	42.63	42.63
419	NYSE	MTR	Fri, Apr 20, 1990	42.50	42.75	42.50	42.75
418	NYSE	MTR	Wed, Apr 18, 1990	42.00	42.50	42.00	42.50
417	NYSE	MTR	Tue, Apr 17, 1990	42.50	42.50	42.25	42.25
416	NYSE	MTR	Mon, Apr 16, 1990	42.25	42.50	42.25	42.50
415	NYSE	MTR	Thu, Apr 12, 1990	42.00	42.00	42.00	42.00
414	NYSE	MTR	Tue, Apr 10, 1990	41.75	41.75	41.50	41.50
413	NYSE	MTR	Mon, Apr 9, 1990	43.00	43.00	41.75	42.00
412	NYSE	MTR	Fri, Apr 6, 1990	43.00	43.00	42.75	42.75
411	NYSE	MTR	Thu, Apr 5, 1990	43.25	43.25	43.00	43.00
410	NYSE	MTR	Wed, Apr 4, 1990	43.25	43.25	43.25	43.25
409	NYSE	MTR	Mon, Apr 2, 1990	43.50	43.50	43.25	43.25
408	NYSE	MTR	Fri, Mar 30, 1990	43.75	43.75	43.75	43.75
407	NYSE	MTR	Mon, Mar 26, 1990	43.75	44.00	43.75	44.00
406	NYSE	MTR	Fri, Mar 23, 1990	44.50	44.50	44.50	44.50
405	NYSE	MTR	Tue, Mar 20, 1990	44.25	44.75	44.25	44.50
404	NYSE	MTR	Fri, Mar 16, 1990	44.00	44.00	44.00	44.00
403	NYSE	MTR	Tue, Mar 13, 1990	44.25	44.25	43.75	43.75
402	NYSE	MTR	Thu, Mar 8, 1990	44.50	44.50	44.50	44.50
401	NYSE	MTR	Wed, Mar 7, 1990	44.00	44.25	44.00	44.25
400	NYSE	MTR	Mon, Mar 5, 1990	43.75	44.25	43.75	44.00
399	NYSE	MTR	Fri, Mar 2, 1990	43.75	43.75	43.75	43.75
398	NYSE	MTR	Thu, Mar 1, 1990	44.00	44.00	44.00	44.00
397	NYSE	MTR	Wed, Feb 28, 1990	43.75	43.75	43.75	43.75
396	NYSE	MTR	Mon, Feb 26, 1990	44.00	44.00	44.00	44.00
395	NYSE	MTR	Fri, Feb 23, 1990	44.25	44.25	44.00	44.00
394	NYSE	MTR	Wed, Feb 21, 1990	44.25	44.63	44.25	44.63
393	NYSE	MTR	Tue, Feb 20, 1990	44.25	44.50	44.25	44.50
392	NYSE	MTR	Fri, Feb 16, 1990	44.50	44.50	44.25	44.25
391	NYSE	MTR	Thu, Feb 15, 1990	44.25	44.50	44.25	44.50
390	NYSE	MTR	Wed, Feb 14, 1990	44.25	44.25	44.25	44.25
389	NYSE	MTR	Mon, Feb 12, 1990	44.25	44.25	44.25	44.25
388	NYSE	MTR	Thu, Feb 8, 1990	44.25	44.25	44.25	44.25
387	NYSE	MTR	Wed, Feb 7, 1990	45.00	45.25	45.00	45.25
386	NYSE	MTR	Tue, Feb 6, 1990	45.50	45.50	45.25	45.25
385	NYSE	MTR	Mon, Feb 5, 1990	46.00	46.00	45.50	45.50
384	NYSE	MTR	Fri, Feb 2, 1990	46.38	46.38	46.38	46.38
383	NYSE	MTR	Thu, Feb 1, 1990	46.50	46.50	46.25	46.25
382	NYSE	MTR	Wed, Jan 31, 1990	46.63	46.63	46.38	46.38
381	NYSE	MTR	Mon, Jan 29, 1990	47.00	47.00	46.75	46.75
380	NYSE	MTR	Tue, Jan 23, 1990	48.00	48.00	48.00	48.00
379	NYSE	MTR	Thu, Jan 18, 1990	47.50	47.50	47.50	47.50
378	NYSE	MTR	Wed, Jan 17, 1990	48.00	48.00	47.50	47.50
377	NYSE	MTR	Tue, Jan 16, 1990	48.50	48.50	48.25	48.25
376	NYSE	MTR	Mon, Jan 15, 1990	48.75	49.00	48.75	49.00
375	NYSE	MTR	Fri, Jan 12, 1990	47.13	48.50	47.13	48.50
374	NYSE	MTR	Thu, Jan 11, 1990	47.00	47.25	47.00	47.25
373	NYSE	MTR	Mon, Jan 8, 1990	47.00	47.00	47.00	47.00
372	NYSE	MTR	Fri, Jan 5, 1990	46.88	47.00	46.88	47.00
371	NYSE	MTR	Thu, Jan 4, 1990	46.75	47.00	46.75	46.75
370	NYSE	MTR	Wed, Jan 3, 1990	45.00	46.50	45.00	46.50
369	NYSE	MTR	Fri, Dec 29, 1989	44.00	44.50	44.00	44.50
368	NYSE	MTR	Tue, Dec 26, 1989	43.50	43.50	43.50	43.50
367	NYSE	MTR	Fri, Dec 22, 1989	43.25	43.75	43.25	43.75
366	NYSE	MTR	Thu, Dec 21, 1989	42.50	43.00	42.50	43.00
365	NYSE	MTR	Wed, Dec 20, 1989	42.50	42.50	42.25	42.25
364	NYSE	MTR	Tue, Dec 19, 1989	42.50	43.00	42.50	42.75
363	NYSE	MTR	Mon, Dec 18, 1989	41.75	42.00	41.75	42.00
362	NYSE	MTR	Fri, Dec 15, 1989	42.25	42.25	42.00	42.00
361	NYSE	MTR	Thu, Dec 14, 1989	42.25	42.25	42.00	42.00
360	NYSE	MTR	Wed, Dec 13, 1989	42.38	42.38	42.25	42.25
359	NYSE	MTR	Mon, Dec 11, 1989	42.50	42.50	42.25	42.25
358	NYSE	MTR	Fri, Dec 8, 1989	42.50	42.50	42.00	42.00
357	NYSE	MTR	Tue, Dec 5, 1989	42.50	42.50	42.25	42.25
356	NYSE	MTR	Fri, Dec 1, 1989	41.75	42.25	41.75	42.25
355	NYSE	MTR	Thu, Nov 30, 1989	41.75	41.75	41.75	41.75
354	NYSE	MTR	Wed, Nov 29, 1989	42.00	42.00	42.00	42.00
353	NYSE	MTR	Mon, Nov 27, 1989	42.25	42.50	42.25	42.50
352	NYSE	MTR	Wed, Nov 22, 1989	42.50	42.50	42.50	42.50
351	NYSE	MTR	Mon, Nov 20, 1989	42.50	42.75	42.50	42.75
350	NYSE	MTR	Tue, Nov 14, 1989	42.25	42.25	42.25	42.25
349	NYSE	MTR	Thu, Nov 9, 1989	42.25	42.25	42.25	42.25
348	NYSE	MTR	Tue, Nov 7, 1989	42.25	42.50	42.25	42.50
347	NYSE	MTR	Thu, Nov 2, 1989	42.50	42.50	42.50	42.50
346	NYSE	MTR	Fri, Oct 27, 1989	43.25	43.25	43.00	43.00
345	NYSE	MTR	Wed, Oct 25, 1989	43.50	43.50	43.50	43.50
344	NYSE	MTR	Mon, Oct 23, 1989	44.50	44.50	44.00	44.00
343	NYSE	MTR	Fri, Oct 20, 1989	44.75	44.75	44.75	44.75
342	NYSE	MTR	Wed, Oct 18, 1989	45.00	45.00	45.00	45.00
341	NYSE	MTR	Mon, Oct 16, 1989	45.50	45.50	45.50	45.50
340	NYSE	MTR	Fri, Oct 13, 1989	46.25	46.50	46.00	46.00
339	NYSE	MTR	Fri, Oct 6, 1989	46.50	46.50	46.25	46.50
338	NYSE	MTR	Thu, Oct 5, 1989	46.75	46.75	46.75	46.75
337	NYSE	MTR	Fri, Sep 29, 1989	46.50	46.50	46.50	46.50
336	NYSE	MTR	Wed, Sep 27, 1989	47.00	47.00	47.00	47.00
335	NYSE	MTR	Tue, Sep 26, 1989	46.50	46.75	46.50	46.75
334	NYSE	MTR	Fri, Sep 22, 1989	46.75	46.75	46.25	46.25
333	NYSE	MTR	Thu, Sep 21, 1989	47.00	47.00	47.00	47.00
332	NYSE	MTR	Wed, Sep 20, 1989	47.25	47.25	47.25	47.25
331	NYSE	MTR	Tue, Sep 19, 1989	47.25	47.25	47.25	47.25
330	NYSE	MTR	Fri, Sep 15, 1989	47.25	47.50	47.25	47.50
329	NYSE	MTR	Thu, Sep 14, 1989	47.25	47.50	47.25	47.50
328	NYSE	MTR	Wed, Sep 13, 1989	47.50	47.50	47.50	47.50
327	NYSE	MTR	Tue, Sep 12, 1989	47.25	47.50	47.25	47.50
326	NYSE	MTR	Mon, Sep 11, 1989	47.25	47.50	47.25	47.50
325	NYSE	MTR	Fri, Sep 1, 1989	47.25	47.25	47.25	47.25
324	NYSE	MTR	Thu, Aug 31, 1989	47.25	47.25	47.25	47.25
323	NYSE	MTR	Wed, Aug 30, 1989	47.25	47.25	47.25	47.25
322	NYSE	MTR	Tue, Aug 29, 1989	47.00	47.00	47.00	47.00
321	NYSE	MTR	Fri, Aug 25, 1989	46.50	46.75	46.50	46.75
320	NYSE	MTR	Thu, Aug 24, 1989	46.25	46.50	46.25	46.50
319	NYSE	MTR	Wed, Aug 23, 1989	45.63	46.50	45.63	46.50
318	NYSE	MTR	Tue, Aug 22, 1989	45.38	45.38	45.38	45.38
317	NYSE	MTR	Mon, Aug 21, 1989	45.50	45.50	45.50	45.50
316	NYSE	MTR	Wed, Aug 16, 1989	45.50	45.50	45.50	45.50
315	NYSE	MTR	Thu, Aug 10, 1989	45.50	45.50	45.50	45.50
314	NYSE	MTR	Wed, Aug 9, 1989	45.50	45.50	45.50	45.50
313	NYSE	MTR	Tue, Aug 8, 1989	45.25	45.25	45.25	45.25
312	NYSE	MTR	Fri, Aug 4, 1989	45.50	45.50	45.50	45.50
311	NYSE	MTR	Thu, Aug 3, 1989	45.50	45.50	45.25	45.50
310	NYSE	MTR	Tue, Aug 1, 1989	46.50	46.50	45.75	45.75
309	NYSE	MTR	Mon, Jul 31, 1989	46.88	46.88	46.88	46.88
308	NYSE	MTR	Fri, Jul 28, 1989	47.38	47.38	47.13	47.13
307	NYSE	MTR	Thu, Jul 27, 1989	47.38	47.38	47.38	47.38
306	NYSE	MTR	Wed, Jul 26, 1989	47.50	47.50	47.38	47.38
305	NYSE	MTR	Tue, Jul 25, 1989	47.75	47.75	47.75	47.75
304	NYSE	MTR	Mon, Jul 24, 1989	47.75	47.75	47.50	47.50
303	NYSE	MTR	Fri, Jul 21, 1989	48.00	48.00	48.00	48.00
302	NYSE	MTR	Thu, Jul 20, 1989	48.25	48.25	48.00	48.00
301	NYSE	MTR	Wed, Jul 19, 1989	48.25	48.25	48.25	48.25
300	NYSE	MTR	Tue, Jul 18, 1989	48.75	48.75	48.50	48.50
299	NYSE	MTR	Mon, Jul 17, 1989	47.00	48.50	47.00	48.50
298	NYSE	MTR	Fri, Jul 14, 1989	45.63	46.00	45.63	46.00
297	NYSE	MTR	Thu, Jul 13, 1989	44.50	45.00	44.50	45.00
296	NYSE	MTR	Wed, Jul 12, 1989	43.75	44.25	43.75	44.13
295	NYSE	MTR	Tue, Jul 11, 1989	43.50	43.63	43.50	43.63
294	NYSE	MTR	Mon, Jul 10, 1989	43.25	43.25	43.25	43.25
293	NYSE	MTR	Fri, Jul 7, 1989	42.88	43.00	42.88	43.00
292	NYSE	MTR	Thu, Jul 6, 1989	40.25	43.00	40.25	43.00
291	NYSE	MTR	Wed, Jul 5, 1989	40.25	40.25	40.25	40.25
290	NYSE	MTR	Fri, Jun 30, 1989	40.25	40.25	40.25	40.25
289	NYSE	MTR	Thu, Jun 29, 1989	40.50	40.50	40.50	40.50
288	NYSE	MTR	Wed, Jun 28, 1989	40.50	40.50	40.38	40.38
287	NYSE	MTR	Tue, Jun 27, 1989	40.50	40.50	40.25	40.25
286	NYSE	MTR	Fri, Jun 23, 1989	40.38	40.38	40.38	40.38
285	NYSE	MTR	Wed, Jun 21, 1989	40.50	40.50	40.50	40.50
284	NYSE	MTR	Tue, Jun 20, 1989	40.50	40.50	40.50	40.50
283	NYSE	MTR	Mon, Jun 19, 1989	40.50	40.50	40.38	40.38
282	NYSE	MTR	Fri, Jun 16, 1989	40.25	40.50	40.25	40.50
281	NYSE	MTR	Thu, Jun 15, 1989	40.25	40.25	40.00	40.00
280	NYSE	MTR	Wed, Jun 14, 1989	40.25	40.25	40.25	40.25
279	NYSE	MTR	Tue, Jun 13, 1989	39.75	40.25	39.75	40.13
278	NYSE	MTR	Mon, Jun 12, 1989	40.00	40.00	40.00	40.00
277	NYSE	MTR	Thu, Jun 8, 1989	39.75	39.75	39.75	39.75
276	NYSE	MTR	Wed, Jun 7, 1989	39.75	40.00	39.75	40.00
275	NYSE	MTR	Fri, Jun 2, 1989	40.00	40.00	39.75	39.75
274	NYSE	MTR	Tue, May 30, 1989	39.50	39.75	39.50	39.50
273	NYSE	MTR	Fri, May 26, 1989	39.00	39.50	39.00	39.50
272	NYSE	MTR	Thu, May 25, 1989	38.88	38.88	38.88	38.88
271	NYSE	MTR	Wed, May 24, 1989	38.88	38.88	38.88	38.88
270	NYSE	MTR	Tue, May 23, 1989	38.88	38.88	38.88	38.88
269	NYSE	MTR	Mon, May 22, 1989	38.88	38.88	38.88	38.88
268	NYSE	MTR	Fri, May 19, 1989	38.88	38.88	38.88	38.88
267	NYSE	MTR	Thu, May 18, 1989	38.88	38.88	38.88	38.88
266	NYSE	MTR	Mon, May 15, 1989	39.00	39.00	39.00	39.00
265	NYSE	MTR	Wed, May 10, 1989	39.13	39.13	39.13	39.13
264	NYSE	MTR	Mon, May 8, 1989	39.00	39.00	39.00	39.00
263	NYSE	MTR	Fri, May 5, 1989	39.00	39.00	39.00	39.00
262	NYSE	MTR	Thu, May 4, 1989	38.88	38.88	38.88	38.88
261	NYSE	MTR	Wed, May 3, 1989	39.00	39.00	38.88	38.88
260	NYSE	MTR	Tue, May 2, 1989	39.25	39.25	38.88	38.88
259	NYSE	MTR	Mon, May 1, 1989	39.00	39.38	39.00	39.38
258	NYSE	MTR	Fri, Apr 28, 1989	39.00	39.00	39.00	39.00
257	NYSE	MTR	Thu, Apr 27, 1989	39.00	39.00	39.00	39.00
256	NYSE	MTR	Tue, Apr 25, 1989	39.13	39.13	39.00	39.00
255	NYSE	MTR	Mon, Apr 24, 1989	39.00	39.00	39.00	39.00
254	NYSE	MTR	Fri, Apr 21, 1989	39.13	39.13	39.00	39.00
253	NYSE	MTR	Wed, Apr 19, 1989	39.13	39.13	39.00	39.00
252	NYSE	MTR	Tue, Apr 18, 1989	39.00	39.00	39.00	39.00
251	NYSE	MTR	Mon, Apr 17, 1989	39.00	39.25	39.00	39.25
250	NYSE	MTR	Fri, Apr 14, 1989	38.75	38.75	38.75	38.75
249	NYSE	MTR	Wed, Apr 12, 1989	38.63	38.88	38.63	38.88
248	NYSE	MTR	Tue, Apr 11, 1989	38.75	38.75	38.63	38.63
247	NYSE	MTR	Mon, Apr 10, 1989	39.00	39.00	38.75	39.00
246	NYSE	MTR	Fri, Apr 7, 1989	39.00	39.13	39.00	39.13
245	NYSE	MTR	Thu, Apr 6, 1989	39.25	39.25	39.00	39.00
244	NYSE	MTR	Wed, Apr 5, 1989	39.00	39.00	39.00	39.00
243	NYSE	MTR	Tue, Apr 4, 1989	39.50	39.50	39.00	39.00
242	NYSE	MTR	Fri, Mar 31, 1989	39.38	39.75	39.38	39.75
241	NYSE	MTR	Thu, Mar 30, 1989	39.50	39.50	39.38	39.38
240	NYSE	MTR	Wed, Mar 29, 1989	39.63	39.75	39.50	39.75
239	NYSE	MTR	Tue, Mar 28, 1989	39.50	39.75	39.50	39.75
238	NYSE	MTR	Mon, Mar 27, 1989	39.50	39.63	39.50	39.63
237	NYSE	MTR	Thu, Mar 23, 1989	40.13	40.50	40.13	40.50
236	NYSE	MTR	Wed, Mar 22, 1989	40.00	40.00	40.00	40.00
235	NYSE	MTR	Mon, Mar 20, 1989	39.63	39.63	39.63	39.63
234	NYSE	MTR	Thu, Mar 16, 1989	39.88	39.88	39.88	39.88
233	NYSE	MTR	Fri, Mar 10, 1989	39.75	39.75	39.75	39.75
232	NYSE	MTR	Thu, Mar 9, 1989	39.75	39.88	39.75	39.75
231	NYSE	MTR	Wed, Mar 8, 1989	39.88	39.88	39.88	39.88
230	NYSE	MTR	Tue, Mar 7, 1989	39.50	39.88	39.50	39.88
229	NYSE	MTR	Mon, Mar 6, 1989	39.75	39.88	39.75	39.88
228	NYSE	MTR	Fri, Mar 3, 1989	39.50	39.50	39.50	39.50
227	NYSE	MTR	Wed, Mar 1, 1989	39.25	39.25	39.25	39.25
226	NYSE	MTR	Mon, Feb 27, 1989	39.25	39.25	39.25	39.25
225	NYSE	MTR	Fri, Feb 24, 1989	39.25	39.38	39.25	39.38
224	NYSE	MTR	Wed, Feb 22, 1989	39.50	39.50	39.00	39.13
223	NYSE	MTR	Tue, Feb 21, 1989	39.25	39.50	39.25	39.50
222	NYSE	MTR	Fri, Feb 17, 1989	39.38	39.38	39.38	39.38
221	NYSE	MTR	Thu, Feb 16, 1989	39.50	39.50	39.50	39.50
220	NYSE	MTR	Wed, Feb 15, 1989	39.75	39.75	39.75	39.75
219	NYSE	MTR	Tue, Feb 14, 1989	39.63	39.63	39.50	39.50
218	NYSE	MTR	Mon, Feb 13, 1989	39.38	39.38	39.38	39.38
217	NYSE	MTR	Fri, Feb 10, 1989	39.38	39.38	39.38	39.38
216	NYSE	MTR	Thu, Feb 9, 1989	39.38	39.38	39.38	39.38
215	NYSE	MTR	Wed, Feb 8, 1989	39.38	39.38	39.38	39.38
214	NYSE	MTR	Tue, Feb 7, 1989	39.38	39.38	39.38	39.38
213	NYSE	MTR	Mon, Feb 6, 1989	39.38	39.38	39.38	39.38
212	NYSE	MTR	Wed, Feb 1, 1989	39.38	39.38	39.38	39.38
211	NYSE	MTR	Tue, Jan 31, 1989	39.38	39.38	39.38	39.38
210	NYSE	MTR	Mon, Jan 30, 1989	39.38	39.38	39.38	39.38
209	NYSE	MTR	Fri, Jan 27, 1989	39.38	39.38	39.38	39.38
208	NYSE	MTR	Thu, Jan 26, 1989	39.75	40.00	39.50	39.50
207	NYSE	MTR	Wed, Jan 25, 1989	40.00	40.00	40.00	40.00
206	NYSE	MTR	Tue, Jan 24, 1989	39.75	39.75	39.75	39.75
205	NYSE	MTR	Mon, Jan 23, 1989	40.13	40.13	39.75	39.75
204	NYSE	MTR	Fri, Jan 20, 1989	40.00	40.75	40.00	40.25
203	NYSE	MTR	Wed, Jan 18, 1989	40.00	40.00	40.00	40.00
202	NYSE	MTR	Mon, Jan 16, 1989	40.50	40.50	40.13	40.13
201	NYSE	MTR	Thu, Jan 12, 1989	39.50	40.25	39.50	40.25
200	NYSE	MTR	Wed, Jan 11, 1989	38.50	39.00	38.50	39.00
199	NYSE	MTR	Tue, Jan 10, 1989	38.50	38.50	38.25	38.25
198	NYSE	MTR	Mon, Jan 9, 1989	38.00	38.00	38.00	38.00
197	NYSE	MTR	Thu, Jan 5, 1989	37.25	37.50	37.25	37.50
196	NYSE	MTR	Wed, Jan 4, 1989	37.75	37.75	37.00	37.00
195	NYSE	MTR	Tue, Jan 3, 1989	37.75	37.75	37.50	37.50
194	NYSE	MTR	Fri, Dec 30, 1988	38.25	38.25	38.00	38.00
193	NYSE	MTR	Thu, Dec 29, 1988	38.50	38.50	38.50	38.50
192	NYSE	MTR	Wed, Dec 28, 1988	38.75	38.75	38.75	38.75
191	NYSE	MTR	Tue, Dec 27, 1988	39.13	39.13	39.00	39.00
190	NYSE	MTR	Thu, Dec 22, 1988	39.00	39.00	39.00	39.00
189	NYSE	MTR	Wed, Dec 21, 1988	39.00	39.00	39.00	39.00
188	NYSE	MTR	Tue, Dec 20, 1988	38.75	39.00	38.75	39.00
187	NYSE	MTR	Mon, Dec 19, 1988	39.00	39.00	39.00	39.00
186	NYSE	MTR	Fri, Dec 16, 1988	36.50	37.00	36.50	37.00
185	NYSE	MTR	Wed, Dec 14, 1988	36.50	36.50	36.50	36.50
184	NYSE	MTR	Tue, Dec 13, 1988	36.25	36.38	36.25	36.38
183	NYSE	MTR	Mon, Dec 12, 1988	36.25	36.25	36.25	36.25
182	NYSE	MTR	Thu, Dec 8, 1988	36.13	36.13	36.00	36.00
181	NYSE	MTR	Wed, Dec 7, 1988	35.88	36.13	35.88	36.13
180	NYSE	MTR	Mon, Dec 5, 1988	35.75	35.75	35.75	35.75
179	NYSE	MTR	Fri, Dec 2, 1988	35.75	35.75	35.75	35.75
178	NYSE	MTR	Thu, Dec 1, 1988	35.88	35.88	35.75	35.75
177	NYSE	MTR	Tue, Nov 29, 1988	36.00	36.00	36.00	36.00
176	NYSE	MTR	Fri, Nov 25, 1988	35.88	35.88	35.88	35.88
175	NYSE	MTR	Wed, Nov 23, 1988	36.00	36.00	36.00	36.00
174	NYSE	MTR	Tue, Nov 22, 1988	36.00	36.00	36.00	36.00
173	NYSE	MTR	Mon, Nov 21, 1988	35.75	36.00	35.75	35.75
172	NYSE	MTR	Fri, Nov 18, 1988	35.63	35.63	35.63	35.63
171	NYSE	MTR	Thu, Nov 17, 1988	35.63	35.63	35.63	35.63
170	NYSE	MTR	Tue, Nov 15, 1988	35.75	35.75	35.75	35.75
169	NYSE	MTR	Wed, Nov 9, 1988	35.75	35.75	35.75	35.75
168	NYSE	MTR	Tue, Nov 8, 1988	35.75	35.75	35.75	35.75
167	NYSE	MTR	Fri, Nov 4, 1988	36.00	36.00	36.00	36.00
166	NYSE	MTR	Wed, Nov 2, 1988	35.88	36.25	35.88	36.25
165	NYSE	MTR	Mon, Oct 31, 1988	35.88	36.00	35.63	35.63
164	NYSE	MTR	Fri, Oct 28, 1988	35.63	35.63	35.63	35.63
163	NYSE	MTR	Wed, Oct 26, 1988	35.63	35.63	35.63	35.63
162	NYSE	MTR	Tue, Oct 25, 1988	35.63	35.63	35.63	35.63
161	NYSE	MTR	Mon, Oct 24, 1988	35.88	35.88	35.88	35.88
160	NYSE	MTR	Fri, Oct 21, 1988	35.88	35.88	35.88	35.88
159	NYSE	MTR	Thu, Oct 20, 1988	35.88	35.88	35.88	35.88
158	NYSE	MTR	Tue, Oct 18, 1988	36.00	36.00	36.00	36.00
157	NYSE	MTR	Fri, Oct 14, 1988	35.88	35.88	35.88	35.88
156	NYSE	MTR	Thu, Oct 13, 1988	36.00	36.00	36.00	36.00
155	NYSE	MTR	Wed, Oct 12, 1988	35.88	35.88	35.88	35.88
154	NYSE	MTR	Mon, Oct 10, 1988	35.88	35.88	35.88	35.88
153	NYSE	MTR	Thu, Oct 6, 1988	35.88	35.88	35.88	35.88
152	NYSE	MTR	Wed, Oct 5, 1988	35.88	35.88	35.88	35.88
151	NYSE	MTR	Tue, Oct 4, 1988	35.88	35.88	35.88	35.88
150	NYSE	MTR	Mon, Oct 3, 1988	35.88	35.88	35.88	35.88
149	NYSE	MTR	Thu, Sep 29, 1988	36.00	36.00	36.00	36.00
148	NYSE	MTR	Tue, Sep 27, 1988	35.13	35.88	35.13	35.88
147	NYSE	MTR	Mon, Sep 26, 1988	35.13	35.13	35.13	35.13
146	NYSE	MTR	Fri, Sep 23, 1988	35.25	35.25	35.25	35.25
145	NYSE	MTR	Wed, Sep 21, 1988	35.25	35.50	35.25	35.25
144	NYSE	MTR	Tue, Sep 20, 1988	35.25	35.25	35.25	35.25
143	NYSE	MTR	Mon, Sep 19, 1988	35.25	35.50	35.25	35.50
142	NYSE	MTR	Fri, Sep 16, 1988	35.25	35.25	35.25	35.25
141	NYSE	MTR	Thu, Sep 15, 1988	35.25	35.25	35.25	35.25
140	NYSE	MTR	Mon, Sep 12, 1988	35.25	35.25	35.25	35.25
139	NYSE	MTR	Fri, Sep 9, 1988	35.25	35.50	35.25	35.50
138	NYSE	MTR	Wed, Sep 7, 1988	35.50	35.50	35.50	35.50
137	NYSE	MTR	Tue, Sep 6, 1988	35.25	35.25	35.25	35.25
136	NYSE	MTR	Fri, Sep 2, 1988	35.25	35.25	35.25	35.25
135	NYSE	MTR	Thu, Sep 1, 1988	35.00	35.00	35.00	35.00
134	NYSE	MTR	Wed, Aug 31, 1988	35.00	35.00	35.00	35.00
133	NYSE	MTR	Tue, Aug 30, 1988	35.00	35.00	35.00	35.00
132	NYSE	MTR	Mon, Aug 29, 1988	35.00	35.00	35.00	35.00
131	NYSE	MTR	Thu, Aug 25, 1988	35.00	35.13	35.00	35.13
130	NYSE	MTR	Wed, Aug 24, 1988	35.00	35.00	35.00	35.00
129	NYSE	MTR	Tue, Aug 23, 1988	35.13	35.25	35.13	35.25
128	NYSE	MTR	Mon, Aug 22, 1988	35.13	35.13	35.13	35.13
127	NYSE	MTR	Fri, Aug 19, 1988	35.00	35.25	35.00	35.25
126	NYSE	MTR	Thu, Aug 18, 1988	35.00	35.00	35.00	35.00
125	NYSE	MTR	Tue, Aug 16, 1988	35.25	35.25	35.00	35.00
124	NYSE	MTR	Mon, Aug 15, 1988	35.00	35.00	35.00	35.00
123	NYSE	MTR	Fri, Aug 12, 1988	35.00	35.00	35.00	35.00
122	NYSE	MTR	Thu, Aug 11, 1988	35.00	35.00	35.00	35.00
121	NYSE	MTR	Wed, Aug 10, 1988	35.00	35.00	35.00	35.00
120	NYSE	MTR	Tue, Aug 9, 1988	35.25	35.38	35.13	35.13
119	NYSE	MTR	Mon, Aug 8, 1988	35.25	35.25	35.25	35.25
118	NYSE	MTR	Fri, Aug 5, 1988	35.25	35.25	35.25	35.25
117	NYSE	MTR	Thu, Aug 4, 1988	35.50	35.50	35.50	35.50
116	NYSE	MTR	Wed, Aug 3, 1988	35.00	35.25	35.00	35.25
115	NYSE	MTR	Tue, Aug 2, 1988	35.00	35.00	35.00	35.00
114	NYSE	MTR	Mon, Aug 1, 1988	35.25	35.25	35.25	35.25
113	NYSE	MTR	Fri, Jul 29, 1988	35.25	35.25	35.25	35.25
112	NYSE	MTR	Thu, Jul 28, 1988	35.00	35.00	35.00	35.00
111	NYSE	MTR	Wed, Jul 27, 1988	35.00	35.00	35.00	35.00
110	NYSE	MTR	Fri, Jul 22, 1988	35.13	35.13	35.13	35.13
109	NYSE	MTR	Thu, Jul 21, 1988	35.13	35.13	35.13	35.13
108	NYSE	MTR	Wed, Jul 20, 1988	35.13	35.13	35.13	35.13
107	NYSE	MTR	Tue, Jul 19, 1988	35.38	35.38	35.25	35.25
106	NYSE	MTR	Mon, Jul 18, 1988	35.13	35.13	35.13	35.13
105	NYSE	MTR	Fri, Jul 15, 1988	35.13	35.25	35.13	35.25
104	NYSE	MTR	Thu, Jul 14, 1988	35.38	35.38	35.38	35.38
103	NYSE	MTR	Tue, Jul 12, 1988	35.13	35.13	35.13	35.13
102	NYSE	MTR	Mon, Jul 11, 1988	35.25	35.25	35.25	35.25
101	NYSE	MTR	Fri, Jul 8, 1988	35.25	35.50	35.25	35.50
100	NYSE	MTR	Wed, Jul 6, 1988	35.50	35.50	35.50	35.50
99	NYSE	MTR	Tue, Jul 5, 1988	35.75	35.75	35.75	35.75
98	NYSE	MTR	Thu, Jun 30, 1988	36.00	36.00	36.00	36.00
97	NYSE	MTR	Wed, Jun 29, 1988	36.00	36.00	35.75	35.75
96	NYSE	MTR	Mon, Jun 27, 1988	35.75	35.75	35.75	35.75
95	NYSE	MTR	Fri, Jun 24, 1988	35.88	36.00	35.38	36.00
94	NYSE	MTR	Thu, Jun 23, 1988	36.13	36.13	35.88	35.88
93	NYSE	MTR	Mon, Jun 20, 1988	36.38	36.38	36.38	36.38
92	NYSE	MTR	Fri, Jun 17, 1988	36.38	36.38	36.38	36.38
91	NYSE	MTR	Wed, Jun 15, 1988	36.50	36.50	36.50	36.50
90	NYSE	MTR	Tue, Jun 14, 1988	36.50	36.50	36.50	36.50
89	NYSE	MTR	Mon, Jun 13, 1988	36.50	36.50	36.50	36.50
88	NYSE	MTR	Fri, Jun 10, 1988	36.50	36.50	36.50	36.50
87	NYSE	MTR	Thu, Jun 9, 1988	36.50	36.50	36.50	36.50
86	NYSE	MTR	Wed, Jun 8, 1988	36.63	36.63	36.63	36.63
85	NYSE	MTR	Tue, Jun 7, 1988	36.50	36.50	36.38	36.38
84	NYSE	MTR	Mon, Jun 6, 1988	36.50	36.50	36.50	36.50
83	NYSE	MTR	Fri, Jun 3, 1988	36.50	36.50	36.50	36.50
82	NYSE	MTR	Thu, Jun 2, 1988	36.50	36.50	36.50	36.50
81	NYSE	MTR	Wed, Jun 1, 1988	36.50	36.75	36.50	36.75
80	NYSE	MTR	Tue, May 31, 1988	36.63	36.63	36.50	36.50
79	NYSE	MTR	Thu, May 26, 1988	36.75	36.75	36.75	36.75
78	NYSE	MTR	Tue, May 24, 1988	36.75	37.00	36.75	36.75
77	NYSE	MTR	Mon, May 23, 1988	36.75	36.75	36.75	36.75
76	NYSE	MTR	Thu, May 19, 1988	36.75	36.75	36.75	36.75
75	NYSE	MTR	Wed, May 18, 1988	37.00	37.00	36.88	36.88
74	NYSE	MTR	Mon, May 16, 1988	37.00	37.00	37.00	37.00
73	NYSE	MTR	Fri, May 13, 1988	37.00	37.00	37.00	37.00
72	NYSE	MTR	Thu, May 12, 1988	37.25	37.25	37.00	37.00
71	NYSE	MTR	Tue, May 10, 1988	37.50	37.50	37.50	37.50
70	NYSE	MTR	Mon, May 9, 1988	37.50	37.50	37.25	37.50
69	NYSE	MTR	Thu, May 5, 1988	37.75	37.75	37.75	37.75
68	NYSE	MTR	Wed, May 4, 1988	37.75	37.75	37.75	37.75
67	NYSE	MTR	Fri, Apr 29, 1988	38.00	38.00	38.00	38.00
66	NYSE	MTR	Thu, Apr 28, 1988	37.75	37.75	37.75	37.75
65	NYSE	MTR	Wed, Apr 27, 1988	38.00	38.00	38.00	38.00
64	NYSE	MTR	Tue, Apr 26, 1988	38.25	38.25	38.25	38.25
63	NYSE	MTR	Mon, Apr 25, 1988	38.13	38.75	38.00	38.00
62	NYSE	MTR	Fri, Apr 22, 1988	38.63	38.63	38.63	38.63
61	NYSE	MTR	Tue, Apr 19, 1988	38.63	39.00	38.63	38.88
60	NYSE	MTR	Mon, Apr 18, 1988	38.38	38.63	38.38	38.63
59	NYSE	MTR	Wed, Apr 13, 1988	38.25	38.50	38.25	38.50
58	NYSE	MTR	Tue, Apr 12, 1988	37.88	38.13	37.88	38.13
57	NYSE	MTR	Mon, Apr 11, 1988	37.38	37.63	37.38	37.63
56	NYSE	MTR	Fri, Apr 8, 1988	37.00	37.25	37.00	37.25
55	NYSE	MTR	Thu, Apr 7, 1988	36.88	37.38	36.88	37.38
54	NYSE	MTR	Tue, Apr 5, 1988	37.00	37.00	36.88	36.88
53	NYSE	MTR	Mon, Apr 4, 1988	37.00	37.00	37.00	37.00
52	NYSE	MTR	Wed, Mar 30, 1988	36.88	36.88	36.88	36.88
51	NYSE	MTR	Fri, Mar 25, 1988	36.88	36.88	36.88	36.88
50	NYSE	MTR	Thu, Mar 24, 1988	37.13	37.13	37.13	37.13
49	NYSE	MTR	Wed, Mar 23, 1988	37.13	37.13	37.13	37.13
48	NYSE	MTR	Mon, Mar 21, 1988	37.13	37.13	37.13	37.13
47	NYSE	MTR	Fri, Mar 18, 1988	37.00	37.25	36.88	37.13
46	NYSE	MTR	Thu, Mar 17, 1988	36.63	36.88	36.63	36.88
45	NYSE	MTR	Wed, Mar 16, 1988	36.50	36.50	36.50	36.50
44	NYSE	MTR	Tue, Mar 15, 1988	36.50	36.50	36.50	36.50
43	NYSE	MTR	Mon, Mar 14, 1988	36.63	36.63	36.50	36.50
42	NYSE	MTR	Fri, Mar 11, 1988	36.50	36.50	36.25	36.50
41	NYSE	MTR	Thu, Mar 10, 1988	36.50	36.50	36.25	36.25
40	NYSE	MTR	Wed, Mar 9, 1988	36.38	36.38	36.38	36.38
39	NYSE	MTR	Tue, Mar 8, 1988	36.25	36.25	36.13	36.13
38	NYSE	MTR	Mon, Mar 7, 1988	36.75	36.75	36.50	36.50
37	NYSE	MTR	Fri, Mar 4, 1988	36.38	36.63	36.38	36.63
36	NYSE	MTR	Thu, Mar 3, 1988	36.50	36.50	36.25	36.25
35	NYSE	MTR	Wed, Mar 2, 1988	36.25	36.25	36.25	36.25
34	NYSE	MTR	Tue, Mar 1, 1988	36.25	36.25	36.00	36.00
33	NYSE	MTR	Mon, Feb 29, 1988	36.25	36.25	36.25	36.25
32	NYSE	MTR	Fri, Feb 26, 1988	36.25	36.25	36.25	36.25
31	NYSE	MTR	Thu, Feb 25, 1988	36.50	36.50	36.25	36.25
30	NYSE	MTR	Wed, Feb 24, 1988	36.25	36.25	36.25	36.25
29	NYSE	MTR	Tue, Feb 23, 1988	36.38	36.38	36.38	36.38
28	NYSE	MTR	Mon, Feb 22, 1988	36.25	36.25	36.25	36.25
27	NYSE	MTR	Fri, Feb 19, 1988	36.25	36.25	36.25	36.25
26	NYSE	MTR	Thu, Feb 18, 1988	36.50	36.50	36.38	36.38
25	NYSE	MTR	Wed, Feb 17, 1988	36.00	36.00	36.00	36.00
24	NYSE	MTR	Tue, Feb 16, 1988	36.00	36.00	36.00	36.00
23	NYSE	MTR	Fri, Feb 12, 1988	36.00	36.00	36.00	36.00
22	NYSE	MTR	Thu, Feb 11, 1988	36.00	36.00	36.00	36.00
21	NYSE	MTR	Tue, Feb 9, 1988	36.00	36.00	36.00	36.00
20	NYSE	MTR	Fri, Feb 5, 1988	36.25	36.25	36.25	36.25
19	NYSE	MTR	Mon, Feb 1, 1988	36.75	36.75	36.75	36.75
18	NYSE	MTR	Fri, Jan 29, 1988	37.00	37.00	37.00	37.00
17	NYSE	MTR	Wed, Jan 27, 1988	37.13	37.13	37.13	37.13
16	NYSE	MTR	Mon, Jan 25, 1988	37.38	37.38	37.38	37.38
15	NYSE	MTR	Fri, Jan 22, 1988	37.13	37.25	37.13	37.25
14	NYSE	MTR	Wed, Jan 20, 1988	37.75	37.75	37.25	37.25
13	NYSE	MTR	Tue, Jan 19, 1988	38.00	38.00	38.00	38.00
12	NYSE	MTR	Fri, Jan 15, 1988	38.25	38.25	38.25	38.25
11	NYSE	MTR	Thu, Jan 14, 1988	38.75	38.75	38.00	38.00
10	NYSE	MTR	Wed, Jan 13, 1988	39.00	39.00	39.00	39.00
9	NYSE	MTR	Tue, Jan 12, 1988	39.50	39.50	39.50	39.50
8	NYSE	MTR	Mon, Jan 11, 1988	39.50	39.50	39.50	39.50
7	NYSE	MTR	Fri, Jan 8, 1988	38.63	39.25	38.63	39.25
6	NYSE	MTR	Thu, Jan 7, 1988	37.50	38.50	37.50	38.38
5	NYSE	MTR	Wed, Jan 6, 1988	37.13	37.13	37.13	37.13
4	NYSE	MTR	Tue, Jan 5, 1988	36.50	37.13	36.50	37.13
3	NYSE	MTR	Mon, Jan 4, 1988	36.00	36.00	36.00	36.00
2	NYSE	MTR	Thu, Dec 31, 1987	35.75	35.75	35.75	35.75
1	NYSE	MTR	Wed, Dec 30, 1987	35.38	35.50	35.38	35.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Mesa Royalty Trust NYSE:MTR 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