Mid-America Apartment Communities Inc NYSE:MAA Historical Prices

Below are the 7576 trading days of historical prices for MAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7576	NYSE	MAA	Mon, Mar 4, 2024	127.26	128.23	124.98	128.04
7575	NYSE	MAA	Fri, Mar 1, 2024	125.55	127.71	124.31	127.63
7574	NYSE	MAA	Thu, Feb 29, 2024	126.88	127.21	125.38	125.68
7573	NYSE	MAA	Wed, Feb 28, 2024	123.95	127.29	123.77	125.83
7572	NYSE	MAA	Tue, Feb 27, 2024	125.08	125.96	124.24	124.89
7571	NYSE	MAA	Mon, Feb 26, 2024	125.95	126.33	123.23	123.70
7570	NYSE	MAA	Fri, Feb 23, 2024	126.45	127.48	125.75	126.32
7569	NYSE	MAA	Thu, Feb 22, 2024	128.47	128.47	126.51	126.59
7568	NYSE	MAA	Wed, Feb 21, 2024	126.87	127.96	126.45	127.67
7567	NYSE	MAA	Tue, Feb 20, 2024	129.00	129.69	126.32	126.62
7566	NYSE	MAA	Fri, Feb 16, 2024	129.51	130.12	127.96	129.17
7565	NYSE	MAA	Thu, Feb 15, 2024	126.32	129.58	126.32	129.51
7564	NYSE	MAA	Wed, Feb 14, 2024	123.73	125.73	123.44	125.09
7563	NYSE	MAA	Tue, Feb 13, 2024	122.89	123.50	121.51	123.35
7562	NYSE	MAA	Mon, Feb 12, 2024	124.77	126.46	124.41	125.47
7561	NYSE	MAA	Fri, Feb 9, 2024	124.01	124.95	123.37	124.52
7560	NYSE	MAA	Thu, Feb 8, 2024	125.14	126.01	122.03	124.48
7559	NYSE	MAA	Wed, Feb 7, 2024	125.59	125.93	123.77	125.18
7558	NYSE	MAA	Tue, Feb 6, 2024	124.53	126.05	124.26	125.58
7557	NYSE	MAA	Mon, Feb 5, 2024	126.43	126.80	124.84	124.84
7556	NYSE	MAA	Fri, Feb 2, 2024	126.97	129.02	125.97	128.00
7555	NYSE	MAA	Thu, Feb 1, 2024	126.11	128.15	124.95	127.92
7554	NYSE	MAA	Wed, Jan 31, 2024	130.60	131.02	126.13	126.38
7553	NYSE	MAA	Tue, Jan 30, 2024	130.35	131.21	129.38	129.97
7552	NYSE	MAA	Mon, Jan 29, 2024	130.96	131.73	130.14	130.90
7551	NYSE	MAA	Fri, Jan 26, 2024	132.38	132.38	129.80	130.84
7550	NYSE	MAA	Thu, Jan 25, 2024	134.71	135.61	131.41	131.98
7549	NYSE	MAA	Wed, Jan 24, 2024	136.19	137.30	133.92	134.06
7548	NYSE	MAA	Tue, Jan 23, 2024	136.41	136.92	134.54	135.61
7547	NYSE	MAA	Mon, Jan 22, 2024	135.67	137.34	135.67	135.91
7546	NYSE	MAA	Fri, Jan 19, 2024	131.88	136.00	131.74	135.24
7545	NYSE	MAA	Thu, Jan 18, 2024	132.68	133.73	131.42	131.46
7544	NYSE	MAA	Wed, Jan 17, 2024	133.93	135.83	131.28	133.00
7543	NYSE	MAA	Tue, Jan 16, 2024	134.45	136.29	133.86	135.47
7542	NYSE	MAA	Fri, Jan 12, 2024	135.36	136.24	133.80	134.03
7541	NYSE	MAA	Thu, Jan 11, 2024	130.21	134.14	129.31	133.94
7540	NYSE	MAA	Wed, Jan 10, 2024	132.92	133.25	131.93	131.11
7539	NYSE	MAA	Tue, Jan 9, 2024	132.32	133.31	131.32	132.39
7538	NYSE	MAA	Mon, Jan 8, 2024	131.33	133.96	131.00	133.49
7537	NYSE	MAA	Fri, Jan 5, 2024	131.21	132.93	130.41	131.78
7536	NYSE	MAA	Thu, Jan 4, 2024	131.66	133.92	131.37	132.16
7535	NYSE	MAA	Wed, Jan 3, 2024	134.80	134.85	132.04	132.20
7534	NYSE	MAA	Tue, Jan 2, 2024	133.53	136.19	133.43	135.84
7533	NYSE	MAA	Fri, Dec 29, 2023	135.89	136.30	134.41	134.46
7532	NYSE	MAA	Thu, Dec 28, 2023	134.00	136.65	133.96	136.55
7531	NYSE	MAA	Wed, Dec 27, 2023	134.00	134.97	133.43	134.31
7530	NYSE	MAA	Tue, Dec 26, 2023	133.32	134.51	133.14	134.06
7529	NYSE	MAA	Fri, Dec 22, 2023	133.00	134.39	132.76	133.12
7528	NYSE	MAA	Thu, Dec 21, 2023	133.15	133.88	130.95	132.03
7527	NYSE	MAA	Wed, Dec 20, 2023	134.50	135.10	131.86	132.13
7526	NYSE	MAA	Tue, Dec 19, 2023	135.68	136.42	134.18	134.77
7525	NYSE	MAA	Mon, Dec 18, 2023	135.22	135.67	134.21	135.43
7524	NYSE	MAA	Fri, Dec 15, 2023	137.57	137.59	133.57	134.52
7523	NYSE	MAA	Thu, Dec 14, 2023	136.05	139.89	136.05	138.45
7522	NYSE	MAA	Wed, Dec 13, 2023	128.47	134.78	128.08	133.61
7521	NYSE	MAA	Tue, Dec 12, 2023	125.95	128.00	125.11	127.63
7520	NYSE	MAA	Mon, Dec 11, 2023	126.46	127.10	125.59	126.43
7519	NYSE	MAA	Fri, Dec 8, 2023	126.69	128.01	126.53	127.13
7518	NYSE	MAA	Thu, Dec 7, 2023	127.23	127.76	126.32	127.18
7517	NYSE	MAA	Wed, Dec 6, 2023	126.72	128.82	126.72	127.13
7516	NYSE	MAA	Tue, Dec 5, 2023	126.19	126.60	124.56	126.45
7515	NYSE	MAA	Mon, Dec 4, 2023	125.80	127.01	125.29	126.83
7514	NYSE	MAA	Fri, Dec 1, 2023	124.69	128.04	124.17	126.79
7513	NYSE	MAA	Thu, Nov 30, 2023	123.78	124.71	123.02	124.48
7512	NYSE	MAA	Wed, Nov 29, 2023	125.08	126.46	123.76	123.86
7511	NYSE	MAA	Tue, Nov 28, 2023	121.92	124.58	121.52	123.99
7510	NYSE	MAA	Mon, Nov 27, 2023	122.39	123.02	121.77	122.22
7509	NYSE	MAA	Fri, Nov 24, 2023	122.13	122.81	121.38	122.67
7508	NYSE	MAA	Wed, Nov 22, 2023	123.17	123.20	121.53	122.29
7507	NYSE	MAA	Tue, Nov 21, 2023	122.17	122.93	120.99	121.56
7506	NYSE	MAA	Mon, Nov 20, 2023	121.42	122.75	120.32	122.55
7505	NYSE	MAA	Fri, Nov 17, 2023	123.27	123.27	120.86	121.42
7504	NYSE	MAA	Thu, Nov 16, 2023	123.66	124.34	121.78	121.80
7503	NYSE	MAA	Wed, Nov 15, 2023	124.15	125.44	122.69	123.16
7502	NYSE	MAA	Tue, Nov 14, 2023	123.21	126.47	122.84	124.15
7501	NYSE	MAA	Mon, Nov 13, 2023	121.64	122.27	118.72	119.59
7500	NYSE	MAA	Fri, Nov 10, 2023	120.88	123.04	119.67	122.72
7499	NYSE	MAA	Thu, Nov 9, 2023	121.43	121.49	119.58	119.78
7498	NYSE	MAA	Wed, Nov 8, 2023	120.36	121.45	119.98	120.95
7497	NYSE	MAA	Tue, Nov 7, 2023	121.92	121.92	118.69	119.59
7496	NYSE	MAA	Mon, Nov 6, 2023	123.35	123.97	120.87	121.76
7495	NYSE	MAA	Fri, Nov 3, 2023	123.21	126.53	123.10	124.26
7494	NYSE	MAA	Thu, Nov 2, 2023	119.93	121.67	119.04	120.78
7493	NYSE	MAA	Wed, Nov 1, 2023	117.72	118.00	115.56	117.58
7492	NYSE	MAA	Tue, Oct 31, 2023	117.25	118.43	115.74	118.15
7491	NYSE	MAA	Mon, Oct 30, 2023	118.69	119.38	115.79	117.51
7490	NYSE	MAA	Fri, Oct 27, 2023	122.33	122.33	117.28	117.57
7489	NYSE	MAA	Thu, Oct 26, 2023	126.99	127.03	120.87	121.81
7488	NYSE	MAA	Wed, Oct 25, 2023	128.80	129.40	127.13	127.38
7487	NYSE	MAA	Tue, Oct 24, 2023	127.84	129.84	127.43	129.78
7486	NYSE	MAA	Mon, Oct 23, 2023	127.62	129.09	126.81	127.37
7485	NYSE	MAA	Fri, Oct 20, 2023	131.33	131.94	128.58	128.63
7484	NYSE	MAA	Thu, Oct 19, 2023	131.12	133.76	130.75	130.90
7483	NYSE	MAA	Wed, Oct 18, 2023	133.18	133.44	131.64	131.95
7482	NYSE	MAA	Tue, Oct 17, 2023	131.55	134.19	131.55	133.85
7481	NYSE	MAA	Mon, Oct 16, 2023	131.98	133.24	130.66	132.70
7480	NYSE	MAA	Fri, Oct 13, 2023	132.48	132.64	130.95	131.42
7479	NYSE	MAA	Thu, Oct 12, 2023	132.20	132.72	131.05	131.72
7478	NYSE	MAA	Wed, Oct 11, 2023	133.35	134.49	132.07	132.62
7477	NYSE	MAA	Tue, Oct 10, 2023	133.13	134.70	132.35	132.42
7476	NYSE	MAA	Mon, Oct 9, 2023	130.22	134.23	129.87	133.53
7475	NYSE	MAA	Fri, Oct 6, 2023	127.32	131.24	126.70	130.32
7474	NYSE	MAA	Thu, Oct 5, 2023	127.73	128.54	126.90	128.36
7473	NYSE	MAA	Wed, Oct 4, 2023	126.95	127.94	125.59	127.88
7472	NYSE	MAA	Tue, Oct 3, 2023	126.73	127.31	125.78	126.10
7471	NYSE	MAA	Mon, Oct 2, 2023	128.08	128.92	126.46	127.30
7470	NYSE	MAA	Fri, Sep 29, 2023	131.00	131.85	128.09	128.65
7469	NYSE	MAA	Thu, Sep 28, 2023	128.76	129.86	128.02	128.94
7468	NYSE	MAA	Wed, Sep 27, 2023	131.05	131.75	127.93	128.07
7467	NYSE	MAA	Tue, Sep 26, 2023	129.11	130.59	129.11	130.49
7466	NYSE	MAA	Mon, Sep 25, 2023	129.73	130.59	129.18	130.48
7465	NYSE	MAA	Fri, Sep 22, 2023	132.33	132.58	130.12	130.21
7464	NYSE	MAA	Thu, Sep 21, 2023	135.85	135.85	132.04	132.18
7463	NYSE	MAA	Wed, Sep 20, 2023	137.66	138.05	136.52	136.70
7462	NYSE	MAA	Tue, Sep 19, 2023	135.68	137.15	135.57	136.38
7461	NYSE	MAA	Mon, Sep 18, 2023	138.01	138.01	135.53	135.66
7460	NYSE	MAA	Fri, Sep 15, 2023	137.47	138.69	137.21	138.00
7459	NYSE	MAA	Thu, Sep 14, 2023	137.81	138.97	137.20	137.97
7458	NYSE	MAA	Wed, Sep 13, 2023	138.59	138.59	136.07	136.53
7457	NYSE	MAA	Tue, Sep 12, 2023	136.18	138.50	135.50	138.41
7456	NYSE	MAA	Mon, Sep 11, 2023	138.00	138.30	136.29	136.70
7455	NYSE	MAA	Fri, Sep 8, 2023	140.45	140.45	137.40	137.90
7454	NYSE	MAA	Thu, Sep 7, 2023	140.50	142.10	139.62	140.15
7453	NYSE	MAA	Wed, Sep 6, 2023	141.60	142.17	140.27	141.13
7452	NYSE	MAA	Tue, Sep 5, 2023	144.00	144.49	141.86	141.92
7451	NYSE	MAA	Fri, Sep 1, 2023	145.90	146.18	143.35	144.27
7450	NYSE	MAA	Thu, Aug 31, 2023	146.29	146.64	144.78	145.23
7449	NYSE	MAA	Wed, Aug 30, 2023	146.29	147.13	145.68	146.35
7448	NYSE	MAA	Tue, Aug 29, 2023	145.32	146.10	144.37	145.84
7447	NYSE	MAA	Mon, Aug 28, 2023	145.29	147.00	145.11	145.24
7446	NYSE	MAA	Fri, Aug 25, 2023	143.37	145.43	143.37	144.73
7445	NYSE	MAA	Thu, Aug 24, 2023	143.62	146.09	143.17	143.17
7444	NYSE	MAA	Wed, Aug 23, 2023	142.29	143.58	141.77	143.54
7443	NYSE	MAA	Tue, Aug 22, 2023	142.90	143.12	141.36	141.52
7442	NYSE	MAA	Mon, Aug 21, 2023	143.46	143.82	141.83	142.27
7441	NYSE	MAA	Fri, Aug 18, 2023	142.56	144.38	142.49	143.78
7440	NYSE	MAA	Thu, Aug 17, 2023	142.45	145.09	142.09	143.65
7439	NYSE	MAA	Wed, Aug 16, 2023	141.84	142.83	140.65	142.41
7438	NYSE	MAA	Tue, Aug 15, 2023	141.39	142.58	141.23	141.78
7437	NYSE	MAA	Mon, Aug 14, 2023	144.27	144.38	141.56	142.61
7436	NYSE	MAA	Fri, Aug 11, 2023	144.04	144.93	143.63	144.27
7435	NYSE	MAA	Thu, Aug 10, 2023	146.27	147.39	143.71	144.19
7434	NYSE	MAA	Wed, Aug 9, 2023	145.57	146.47	144.53	145.78
7433	NYSE	MAA	Tue, Aug 8, 2023	145.80	146.33	144.54	145.60
7432	NYSE	MAA	Mon, Aug 7, 2023	145.75	147.05	145.05	146.89
7431	NYSE	MAA	Fri, Aug 4, 2023	145.76	148.36	144.94	145.21
7430	NYSE	MAA	Thu, Aug 3, 2023	146.26	146.26	142.65	145.83
7429	NYSE	MAA	Wed, Aug 2, 2023	147.48	147.88	146.09	146.70
7428	NYSE	MAA	Tue, Aug 1, 2023	149.00	150.11	146.88	148.01
7427	NYSE	MAA	Mon, Jul 31, 2023	148.92	150.79	148.62	149.66
7426	NYSE	MAA	Fri, Jul 28, 2023	151.21	151.37	148.36	148.74
7425	NYSE	MAA	Thu, Jul 27, 2023	152.92	153.29	147.77	149.45
7424	NYSE	MAA	Wed, Jul 26, 2023	152.12	153.97	152.10	152.92
7423	NYSE	MAA	Tue, Jul 25, 2023	154.22	155.38	151.25	151.83
7422	NYSE	MAA	Mon, Jul 24, 2023	155.07	156.28	154.30	154.76
7421	NYSE	MAA	Fri, Jul 21, 2023	153.67	155.05	153.60	154.77
7420	NYSE	MAA	Thu, Jul 20, 2023	152.99	153.77	151.35	153.63
7419	NYSE	MAA	Wed, Jul 19, 2023	152.85	153.18	151.34	152.92
7418	NYSE	MAA	Tue, Jul 18, 2023	153.86	153.86	151.26	151.69
7417	NYSE	MAA	Mon, Jul 17, 2023	155.80	155.80	153.22	153.49
7416	NYSE	MAA	Fri, Jul 14, 2023	155.48	156.40	154.24	156.18
7415	NYSE	MAA	Thu, Jul 13, 2023	155.25	156.07	154.51	155.73
7414	NYSE	MAA	Wed, Jul 12, 2023	157.45	158.46	156.55	155.87
7413	NYSE	MAA	Tue, Jul 11, 2023	153.93	155.76	153.36	155.67
7412	NYSE	MAA	Mon, Jul 10, 2023	152.17	153.88	151.72	153.36
7411	NYSE	MAA	Fri, Jul 7, 2023	153.36	154.27	152.79	153.17
7410	NYSE	MAA	Thu, Jul 6, 2023	151.41	154.29	148.97	153.76
7409	NYSE	MAA	Wed, Jul 5, 2023	153.01	155.19	151.88	153.63
7408	NYSE	MAA	Mon, Jul 3, 2023	151.26	154.91	151.26	153.74
7407	NYSE	MAA	Fri, Jun 30, 2023	153.65	153.89	149.82	151.86
7406	NYSE	MAA	Thu, Jun 29, 2023	149.51	152.29	149.20	152.07
7405	NYSE	MAA	Wed, Jun 28, 2023	151.36	151.48	148.65	150.27
7404	NYSE	MAA	Tue, Jun 27, 2023	150.08	152.02	148.93	151.45
7403	NYSE	MAA	Mon, Jun 26, 2023	145.55	149.86	145.49	149.70
7402	NYSE	MAA	Fri, Jun 23, 2023	148.90	148.90	145.26	145.64
7401	NYSE	MAA	Thu, Jun 22, 2023	152.18	152.18	147.13	149.09
7400	NYSE	MAA	Wed, Jun 21, 2023	152.87	153.17	151.10	151.71
7399	NYSE	MAA	Tue, Jun 20, 2023	154.89	154.94	152.46	153.61
7398	NYSE	MAA	Fri, Jun 16, 2023	155.23	156.47	154.26	155.29
7397	NYSE	MAA	Thu, Jun 15, 2023	153.20	154.92	152.00	154.17
7396	NYSE	MAA	Wed, Jun 14, 2023	154.35	155.11	152.47	153.40
7395	NYSE	MAA	Tue, Jun 13, 2023	151.82	153.78	151.28	153.68
7394	NYSE	MAA	Mon, Jun 12, 2023	153.97	153.97	151.50	152.73
7393	NYSE	MAA	Fri, Jun 9, 2023	153.92	154.60	153.12	154.27
7392	NYSE	MAA	Thu, Jun 8, 2023	154.25	154.25	151.50	153.05
7391	NYSE	MAA	Wed, Jun 7, 2023	151.11	155.54	150.99	154.95
7390	NYSE	MAA	Tue, Jun 6, 2023	151.14	151.34	149.48	151.10
7389	NYSE	MAA	Mon, Jun 5, 2023	150.41	152.79	149.27	150.66
7388	NYSE	MAA	Fri, Jun 2, 2023	148.38	151.02	148.10	150.66
7387	NYSE	MAA	Thu, Jun 1, 2023	147.30	147.49	145.18	146.92
7386	NYSE	MAA	Wed, May 31, 2023	147.27	148.18	146.30	147.06
7385	NYSE	MAA	Tue, May 30, 2023	146.81	147.84	146.14	147.12
7384	NYSE	MAA	Fri, May 26, 2023	144.49	146.45	143.73	145.96
7383	NYSE	MAA	Thu, May 25, 2023	145.45	145.67	143.72	144.52
7382	NYSE	MAA	Wed, May 24, 2023	146.33	146.43	144.46	144.87
7381	NYSE	MAA	Tue, May 23, 2023	147.23	148.94	145.55	146.22
7380	NYSE	MAA	Mon, May 22, 2023	148.00	148.70	146.78	147.22
7379	NYSE	MAA	Fri, May 19, 2023	149.38	150.74	147.85	148.18
7378	NYSE	MAA	Thu, May 18, 2023	148.52	149.69	147.55	148.38
7377	NYSE	MAA	Wed, May 17, 2023	149.12	150.52	147.83	149.01
7376	NYSE	MAA	Tue, May 16, 2023	152.60	152.60	148.45	148.51
7375	NYSE	MAA	Mon, May 15, 2023	150.75	152.34	149.53	152.28
7374	NYSE	MAA	Fri, May 12, 2023	153.42	153.80	152.24	153.39
7373	NYSE	MAA	Thu, May 11, 2023	150.52	153.25	150.44	153.13
7372	NYSE	MAA	Wed, May 10, 2023	152.13	152.78	150.41	151.88
7371	NYSE	MAA	Tue, May 9, 2023	150.80	151.68	149.20	150.80
7370	NYSE	MAA	Mon, May 8, 2023	151.58	152.27	151.07	151.95
7369	NYSE	MAA	Fri, May 5, 2023	150.06	152.63	150.06	152.39
7368	NYSE	MAA	Thu, May 4, 2023	149.05	151.63	148.42	149.45
7367	NYSE	MAA	Wed, May 3, 2023	151.51	152.25	149.43	149.58
7366	NYSE	MAA	Tue, May 2, 2023	153.80	154.73	149.33	150.20
7365	NYSE	MAA	Mon, May 1, 2023	153.93	155.04	153.00	154.50
7364	NYSE	MAA	Fri, Apr 28, 2023	151.98	154.61	151.36	153.80
7363	NYSE	MAA	Thu, Apr 27, 2023	149.34	151.82	148.92	151.32
7362	NYSE	MAA	Wed, Apr 26, 2023	147.69	149.42	146.88	147.40
7361	NYSE	MAA	Tue, Apr 25, 2023	149.68	149.98	147.84	147.84
7360	NYSE	MAA	Mon, Apr 24, 2023	150.86	150.94	149.25	149.98
7359	NYSE	MAA	Fri, Apr 21, 2023	149.90	150.24	147.71	150.13
7358	NYSE	MAA	Thu, Apr 20, 2023	149.96	150.45	148.60	149.37
7357	NYSE	MAA	Wed, Apr 19, 2023	148.00	150.81	147.50	150.58
7356	NYSE	MAA	Tue, Apr 18, 2023	149.95	150.27	148.80	149.19
7355	NYSE	MAA	Mon, Apr 17, 2023	147.43	150.24	147.23	150.19
7354	NYSE	MAA	Fri, Apr 14, 2023	147.90	148.53	145.44	147.06
7353	NYSE	MAA	Thu, Apr 13, 2023	147.51	148.10	145.38	147.42
7352	NYSE	MAA	Wed, Apr 12, 2023	150.60	151.77	148.91	147.75
7351	NYSE	MAA	Tue, Apr 11, 2023	149.64	151.27	149.18	150.24
7350	NYSE	MAA	Mon, Apr 10, 2023	149.22	149.94	147.70	149.87
7349	NYSE	MAA	Thu, Apr 6, 2023	149.50	150.29	148.27	150.26
7348	NYSE	MAA	Wed, Apr 5, 2023	149.04	150.21	148.30	149.19
7347	NYSE	MAA	Tue, Apr 4, 2023	150.21	150.21	148.00	149.16
7346	NYSE	MAA	Mon, Apr 3, 2023	150.40	152.71	148.80	149.82
7345	NYSE	MAA	Fri, Mar 31, 2023	148.84	151.17	148.38	151.04
7344	NYSE	MAA	Thu, Mar 30, 2023	148.43	149.23	147.75	148.48
7343	NYSE	MAA	Wed, Mar 29, 2023	145.04	146.82	144.88	146.76
7342	NYSE	MAA	Tue, Mar 28, 2023	141.66	144.09	141.08	143.57
7341	NYSE	MAA	Mon, Mar 27, 2023	144.39	144.80	143.05	143.19
7340	NYSE	MAA	Fri, Mar 24, 2023	139.02	143.44	138.68	143.34
7339	NYSE	MAA	Thu, Mar 23, 2023	141.00	142.81	139.49	139.99
7338	NYSE	MAA	Wed, Mar 22, 2023	143.81	144.73	140.67	140.75
7337	NYSE	MAA	Tue, Mar 21, 2023	147.04	147.17	142.80	144.89
7336	NYSE	MAA	Mon, Mar 20, 2023	145.32	147.21	144.28	146.56
7335	NYSE	MAA	Fri, Mar 17, 2023	148.91	149.28	145.22	145.29
7334	NYSE	MAA	Thu, Mar 16, 2023	149.80	150.45	147.00	149.43
7333	NYSE	MAA	Wed, Mar 15, 2023	150.23	152.19	148.72	150.83
7332	NYSE	MAA	Tue, Mar 14, 2023	152.83	153.64	150.29	151.40
7331	NYSE	MAA	Mon, Mar 13, 2023	148.37	153.78	148.18	151.50
7330	NYSE	MAA	Fri, Mar 10, 2023	153.02	153.52	147.68	149.05
7329	NYSE	MAA	Thu, Mar 9, 2023	156.15	156.23	152.28	152.91
7328	NYSE	MAA	Wed, Mar 8, 2023	151.58	157.13	151.58	155.92
7327	NYSE	MAA	Tue, Mar 7, 2023	159.62	159.68	151.57	151.91
7326	NYSE	MAA	Mon, Mar 6, 2023	160.11	161.57	159.02	159.81
7325	NYSE	MAA	Fri, Mar 3, 2023	158.07	159.95	157.88	159.47
7324	NYSE	MAA	Thu, Mar 2, 2023	154.57	157.32	154.28	156.86
7323	NYSE	MAA	Wed, Mar 1, 2023	158.99	159.22	154.36	155.58
7322	NYSE	MAA	Tue, Feb 28, 2023	161.52	162.76	160.03	160.10
7321	NYSE	MAA	Mon, Feb 27, 2023	165.79	165.93	161.02	161.47
7320	NYSE	MAA	Fri, Feb 24, 2023	163.71	164.08	162.11	163.92
7319	NYSE	MAA	Thu, Feb 23, 2023	166.71	166.71	164.16	165.37
7318	NYSE	MAA	Wed, Feb 22, 2023	165.56	166.60	163.67	164.79
7317	NYSE	MAA	Tue, Feb 21, 2023	167.37	167.74	163.79	164.93
7316	NYSE	MAA	Fri, Feb 17, 2023	168.19	168.62	165.08	168.34
7315	NYSE	MAA	Thu, Feb 16, 2023	168.37	169.83	166.90	168.00
7314	NYSE	MAA	Wed, Feb 15, 2023	170.00	170.71	168.84	170.32
7313	NYSE	MAA	Tue, Feb 14, 2023	171.82	173.24	170.22	170.87
7312	NYSE	MAA	Mon, Feb 13, 2023	171.49	173.43	171.49	172.21
7311	NYSE	MAA	Fri, Feb 10, 2023	170.89	171.92	169.35	171.37
7310	NYSE	MAA	Thu, Feb 9, 2023	175.52	176.36	171.01	171.54
7309	NYSE	MAA	Wed, Feb 8, 2023	172.64	174.85	171.98	174.61
7308	NYSE	MAA	Tue, Feb 7, 2023	171.45	175.04	170.21	173.43
7307	NYSE	MAA	Mon, Feb 6, 2023	171.32	174.29	170.86	172.72
7306	NYSE	MAA	Fri, Feb 3, 2023	172.37	173.16	167.37	173.05
7305	NYSE	MAA	Thu, Feb 2, 2023	169.09	174.88	168.53	174.11
7304	NYSE	MAA	Wed, Feb 1, 2023	165.48	169.72	165.00	168.44
7303	NYSE	MAA	Tue, Jan 31, 2023	161.67	167.05	160.98	166.72
7302	NYSE	MAA	Mon, Jan 30, 2023	163.42	164.78	161.67	161.75
7301	NYSE	MAA	Fri, Jan 27, 2023	162.52	165.89	162.20	164.95
7300	NYSE	MAA	Thu, Jan 26, 2023	163.38	164.55	162.16	162.55
7299	NYSE	MAA	Wed, Jan 25, 2023	160.47	162.56	159.55	162.47
7298	NYSE	MAA	Tue, Jan 24, 2023	157.98	162.19	156.00	161.24
7297	NYSE	MAA	Mon, Jan 23, 2023	155.59	157.30	154.19	157.22
7296	NYSE	MAA	Fri, Jan 20, 2023	155.19	155.76	152.66	155.46
7295	NYSE	MAA	Thu, Jan 19, 2023	157.16	159.53	155.07	155.26
7294	NYSE	MAA	Wed, Jan 18, 2023	161.54	161.96	157.60	157.70
7293	NYSE	MAA	Tue, Jan 17, 2023	159.97	162.03	159.68	161.37
7292	NYSE	MAA	Fri, Jan 13, 2023	158.71	160.62	157.52	159.91
7291	NYSE	MAA	Thu, Jan 12, 2023	159.84	162.23	158.03	160.49
7290	NYSE	MAA	Wed, Jan 11, 2023	155.57	160.95	155.57	159.20
7289	NYSE	MAA	Tue, Jan 10, 2023	155.05	156.20	153.87	154.72
7288	NYSE	MAA	Mon, Jan 9, 2023	156.95	159.11	155.54	155.76
7287	NYSE	MAA	Fri, Jan 6, 2023	153.85	159.07	153.29	158.31
7286	NYSE	MAA	Thu, Jan 5, 2023	155.96	156.29	152.16	153.01
7285	NYSE	MAA	Wed, Jan 4, 2023	156.18	158.56	156.18	157.74
7284	NYSE	MAA	Tue, Jan 3, 2023	157.42	159.08	154.08	155.42
7283	NYSE	MAA	Fri, Dec 30, 2022	156.93	157.66	155.24	156.99
7282	NYSE	MAA	Thu, Dec 29, 2022	155.22	158.33	154.49	157.74
7281	NYSE	MAA	Wed, Dec 28, 2022	157.21	157.76	153.58	153.89
7280	NYSE	MAA	Tue, Dec 27, 2022	156.50	157.68	155.43	156.82
7279	NYSE	MAA	Fri, Dec 23, 2022	154.35	156.49	153.38	156.35
7278	NYSE	MAA	Thu, Dec 22, 2022	155.11	155.91	152.53	154.93
7277	NYSE	MAA	Wed, Dec 21, 2022	154.88	157.38	154.58	155.96
7276	NYSE	MAA	Tue, Dec 20, 2022	154.09	155.28	153.35	154.11
7275	NYSE	MAA	Mon, Dec 19, 2022	157.00	157.38	154.72	155.31
7274	NYSE	MAA	Fri, Dec 16, 2022	158.63	158.77	154.98	157.60
7273	NYSE	MAA	Thu, Dec 15, 2022	161.38	163.81	159.83	161.17
7272	NYSE	MAA	Wed, Dec 14, 2022	165.79	168.73	163.53	164.46
7271	NYSE	MAA	Tue, Dec 13, 2022	168.60	168.67	163.15	165.63
7270	NYSE	MAA	Mon, Dec 12, 2022	161.64	163.73	159.58	163.62
7269	NYSE	MAA	Fri, Dec 9, 2022	162.71	164.54	161.53	161.64
7268	NYSE	MAA	Thu, Dec 8, 2022	161.29	164.52	160.40	163.27
7267	NYSE	MAA	Wed, Dec 7, 2022	156.63	159.60	156.63	159.23
7266	NYSE	MAA	Tue, Dec 6, 2022	159.77	160.33	156.36	157.19
7265	NYSE	MAA	Mon, Dec 5, 2022	162.61	162.90	159.11	159.40
7264	NYSE	MAA	Fri, Dec 2, 2022	162.67	164.97	161.86	164.26
7263	NYSE	MAA	Thu, Dec 1, 2022	166.18	167.36	163.05	164.22
7262	NYSE	MAA	Wed, Nov 30, 2022	160.95	164.94	159.23	164.88
7261	NYSE	MAA	Tue, Nov 29, 2022	157.87	162.28	157.62	161.92
7260	NYSE	MAA	Mon, Nov 28, 2022	160.84	161.61	157.78	158.13
7259	NYSE	MAA	Fri, Nov 25, 2022	161.67	162.54	160.36	161.46
7258	NYSE	MAA	Wed, Nov 23, 2022	160.19	161.64	159.49	161.32
7257	NYSE	MAA	Tue, Nov 22, 2022	160.50	161.42	159.67	160.88
7256	NYSE	MAA	Mon, Nov 21, 2022	158.18	160.07	157.76	159.91
7255	NYSE	MAA	Fri, Nov 18, 2022	158.50	159.32	156.73	158.71
7254	NYSE	MAA	Thu, Nov 17, 2022	155.29	157.06	154.35	155.84
7253	NYSE	MAA	Wed, Nov 16, 2022	156.78	159.85	156.32	156.98
7252	NYSE	MAA	Tue, Nov 15, 2022	157.67	157.92	155.20	156.65
7251	NYSE	MAA	Mon, Nov 14, 2022	159.89	160.71	155.84	155.94
7250	NYSE	MAA	Fri, Nov 11, 2022	163.52	164.88	158.89	160.28
7249	NYSE	MAA	Thu, Nov 10, 2022	156.99	164.43	156.99	163.83
7248	NYSE	MAA	Wed, Nov 9, 2022	152.78	154.17	152.09	152.26
7247	NYSE	MAA	Tue, Nov 8, 2022	152.17	154.39	152.06	153.42
7246	NYSE	MAA	Mon, Nov 7, 2022	154.33	154.98	150.64	151.60
7245	NYSE	MAA	Fri, Nov 4, 2022	152.96	154.18	149.66	153.72
7244	NYSE	MAA	Thu, Nov 3, 2022	151.34	153.65	149.23	152.07
7243	NYSE	MAA	Wed, Nov 2, 2022	156.82	158.88	153.05	153.21
7242	NYSE	MAA	Tue, Nov 1, 2022	158.84	159.39	156.64	157.55
7241	NYSE	MAA	Mon, Oct 31, 2022	155.44	158.19	154.77	157.45
7240	NYSE	MAA	Fri, Oct 28, 2022	153.65	157.30	152.89	156.61
7239	NYSE	MAA	Thu, Oct 27, 2022	155.36	157.15	151.72	154.02
7238	NYSE	MAA	Wed, Oct 26, 2022	153.81	154.66	151.06	151.66
7237	NYSE	MAA	Tue, Oct 25, 2022	148.67	154.57	147.88	153.95
7236	NYSE	MAA	Mon, Oct 24, 2022	151.16	151.16	147.44	148.46
7235	NYSE	MAA	Fri, Oct 21, 2022	147.65	149.73	145.83	149.53
7234	NYSE	MAA	Thu, Oct 20, 2022	148.48	149.85	147.22	147.62
7233	NYSE	MAA	Wed, Oct 19, 2022	149.44	149.55	145.98	147.61
7232	NYSE	MAA	Tue, Oct 18, 2022	150.95	153.00	149.43	150.70
7231	NYSE	MAA	Mon, Oct 17, 2022	145.12	149.47	144.52	149.05
7230	NYSE	MAA	Fri, Oct 14, 2022	148.43	148.43	141.76	142.34
7229	NYSE	MAA	Thu, Oct 13, 2022	141.50	146.97	141.13	146.56
7228	NYSE	MAA	Wed, Oct 12, 2022	146.42	146.53	143.49	143.87
7227	NYSE	MAA	Tue, Oct 11, 2022	144.52	147.58	143.82	146.87
7226	NYSE	MAA	Mon, Oct 10, 2022	145.82	146.87	143.79	144.50
7225	NYSE	MAA	Fri, Oct 7, 2022	148.77	149.60	144.18	145.24
7224	NYSE	MAA	Thu, Oct 6, 2022	153.38	154.09	149.88	150.21
7223	NYSE	MAA	Wed, Oct 5, 2022	156.42	156.99	151.90	153.51
7222	NYSE	MAA	Tue, Oct 4, 2022	159.35	160.70	156.80	158.43
7221	NYSE	MAA	Mon, Oct 3, 2022	157.67	160.34	156.05	158.59
7220	NYSE	MAA	Fri, Sep 30, 2022	155.04	156.45	153.65	155.07
7219	NYSE	MAA	Thu, Sep 29, 2022	154.69	155.75	151.97	153.62
7218	NYSE	MAA	Wed, Sep 28, 2022	153.11	156.60	151.05	155.81
7217	NYSE	MAA	Tue, Sep 27, 2022	155.69	156.59	151.41	151.54
7216	NYSE	MAA	Mon, Sep 26, 2022	157.46	157.46	153.56	154.29
7215	NYSE	MAA	Fri, Sep 23, 2022	157.59	161.46	156.91	158.17
7214	NYSE	MAA	Thu, Sep 22, 2022	157.51	159.52	155.38	158.82
7213	NYSE	MAA	Wed, Sep 21, 2022	161.08	162.23	157.69	157.69
7212	NYSE	MAA	Tue, Sep 20, 2022	163.28	163.55	158.73	159.97
7211	NYSE	MAA	Mon, Sep 19, 2022	164.29	165.58	161.96	165.12
7210	NYSE	MAA	Fri, Sep 16, 2022	165.37	166.36	162.89	165.95
7209	NYSE	MAA	Thu, Sep 15, 2022	167.95	169.00	165.62	165.92
7208	NYSE	MAA	Wed, Sep 14, 2022	168.45	169.09	165.55	167.70
7207	NYSE	MAA	Tue, Sep 13, 2022	171.01	172.86	168.60	169.40
7206	NYSE	MAA	Mon, Sep 12, 2022	173.18	174.20	172.98	173.90
7205	NYSE	MAA	Fri, Sep 9, 2022	172.23	173.81	171.02	172.70
7204	NYSE	MAA	Thu, Sep 8, 2022	169.18	172.64	169.18	171.99
7203	NYSE	MAA	Wed, Sep 7, 2022	168.08	170.24	167.65	170.04
7202	NYSE	MAA	Tue, Sep 6, 2022	165.31	167.66	164.87	167.41
7201	NYSE	MAA	Fri, Sep 2, 2022	168.83	169.35	163.90	164.22
7200	NYSE	MAA	Thu, Sep 1, 2022	164.47	167.06	162.72	166.97
7199	NYSE	MAA	Wed, Aug 31, 2022	169.03	169.45	165.08	165.67
7198	NYSE	MAA	Tue, Aug 30, 2022	170.65	170.79	167.59	167.81
7197	NYSE	MAA	Mon, Aug 29, 2022	173.21	173.21	170.30	170.39
7196	NYSE	MAA	Fri, Aug 26, 2022	178.11	178.11	173.78	173.88
7195	NYSE	MAA	Thu, Aug 25, 2022	177.76	178.43	176.17	178.36
7194	NYSE	MAA	Wed, Aug 24, 2022	175.38	177.87	175.33	176.96
7193	NYSE	MAA	Tue, Aug 23, 2022	178.57	178.93	174.39	175.70
7192	NYSE	MAA	Mon, Aug 22, 2022	182.54	182.92	179.17	179.31
7191	NYSE	MAA	Fri, Aug 19, 2022	185.26	185.66	183.21	183.87
7190	NYSE	MAA	Thu, Aug 18, 2022	189.00	189.48	185.32	185.69
7189	NYSE	MAA	Wed, Aug 17, 2022	187.39	189.84	187.13	188.69
7188	NYSE	MAA	Tue, Aug 16, 2022	187.80	190.17	187.62	188.56
7187	NYSE	MAA	Mon, Aug 15, 2022	188.00	189.29	186.87	188.66
7186	NYSE	MAA	Fri, Aug 12, 2022	185.50	187.95	185.50	187.79
7185	NYSE	MAA	Thu, Aug 11, 2022	185.49	186.53	184.07	184.25
7184	NYSE	MAA	Wed, Aug 10, 2022	183.35	185.27	182.38	184.74
7183	NYSE	MAA	Tue, Aug 9, 2022	179.80	181.36	179.72	181.30
7182	NYSE	MAA	Mon, Aug 8, 2022	180.99	182.32	179.38	179.54
7181	NYSE	MAA	Fri, Aug 5, 2022	177.94	179.70	175.91	179.54
7180	NYSE	MAA	Thu, Aug 4, 2022	177.50	179.10	174.77	178.77
7179	NYSE	MAA	Wed, Aug 3, 2022	179.44	181.68	177.70	178.05
7178	NYSE	MAA	Tue, Aug 2, 2022	181.45	182.58	178.74	178.91
7177	NYSE	MAA	Mon, Aug 1, 2022	184.55	185.58	181.64	181.90
7176	NYSE	MAA	Fri, Jul 29, 2022	185.65	187.03	183.81	185.73
7175	NYSE	MAA	Thu, Jul 28, 2022	174.75	184.17	174.42	183.99
7174	NYSE	MAA	Wed, Jul 27, 2022	173.70	176.13	173.12	176.00
7173	NYSE	MAA	Tue, Jul 26, 2022	172.83	174.59	172.83	173.70
7172	NYSE	MAA	Mon, Jul 25, 2022	173.68	175.43	172.51	173.24
7171	NYSE	MAA	Fri, Jul 22, 2022	173.04	175.52	171.93	174.05
7170	NYSE	MAA	Thu, Jul 21, 2022	171.20	172.83	170.76	172.40
7169	NYSE	MAA	Wed, Jul 20, 2022	170.57	172.51	169.70	171.44
7168	NYSE	MAA	Tue, Jul 19, 2022	167.80	171.48	166.84	170.99
7167	NYSE	MAA	Mon, Jul 18, 2022	168.05	168.95	165.75	166.44
7166	NYSE	MAA	Fri, Jul 15, 2022	167.65	168.88	165.80	167.49
7165	NYSE	MAA	Thu, Jul 14, 2022	164.89	166.77	164.65	165.29
7164	NYSE	MAA	Wed, Jul 13, 2022	168.01	169.88	165.97	167.59
7163	NYSE	MAA	Tue, Jul 12, 2022	168.00	171.41	168.00	169.60
7162	NYSE	MAA	Mon, Jul 11, 2022	169.29	170.45	168.38	169.36
7161	NYSE	MAA	Fri, Jul 8, 2022	170.61	172.47	169.00	169.83
7160	NYSE	MAA	Thu, Jul 7, 2022	172.30	173.31	170.32	171.00
7159	NYSE	MAA	Wed, Jul 6, 2022	172.95	174.13	171.17	171.75
7158	NYSE	MAA	Tue, Jul 5, 2022	174.31	174.75	169.10	171.84
7157	NYSE	MAA	Fri, Jul 1, 2022	174.39	175.83	172.42	175.45
7156	NYSE	MAA	Thu, Jun 30, 2022	172.43	177.28	171.11	174.67
7155	NYSE	MAA	Wed, Jun 29, 2022	172.09	173.84	171.18	173.19
7154	NYSE	MAA	Tue, Jun 28, 2022	174.26	176.21	173.01	173.26
7153	NYSE	MAA	Mon, Jun 27, 2022	172.14	176.62	171.51	173.63
7152	NYSE	MAA	Fri, Jun 24, 2022	170.79	172.72	169.38	172.53
7151	NYSE	MAA	Thu, Jun 23, 2022	167.20	170.48	167.01	170.13
7150	NYSE	MAA	Wed, Jun 22, 2022	161.98	167.88	161.98	166.11
7149	NYSE	MAA	Tue, Jun 21, 2022	163.50	166.46	163.13	163.68
7148	NYSE	MAA	Fri, Jun 17, 2022	162.42	165.52	161.90	162.54
7147	NYSE	MAA	Thu, Jun 16, 2022	159.51	162.62	159.01	161.63
7146	NYSE	MAA	Wed, Jun 15, 2022	161.31	164.28	158.86	162.41
7145	NYSE	MAA	Tue, Jun 14, 2022	161.22	162.55	159.18	160.03
7144	NYSE	MAA	Mon, Jun 13, 2022	165.17	166.71	159.92	160.82
7143	NYSE	MAA	Fri, Jun 10, 2022	167.00	169.93	165.79	168.16
7142	NYSE	MAA	Thu, Jun 9, 2022	173.78	173.83	168.73	168.93
7141	NYSE	MAA	Wed, Jun 8, 2022	177.44	177.44	172.72	173.76
7140	NYSE	MAA	Tue, Jun 7, 2022	173.80	178.08	173.20	177.92
7139	NYSE	MAA	Mon, Jun 6, 2022	179.75	180.00	174.08	174.25
7138	NYSE	MAA	Fri, Jun 3, 2022	179.69	180.91	177.93	179.13
7137	NYSE	MAA	Thu, Jun 2, 2022	179.34	181.23	176.44	180.94
7136	NYSE	MAA	Wed, Jun 1, 2022	181.26	182.16	176.96	179.77
7135	NYSE	MAA	Tue, May 31, 2022	181.63	182.98	180.64	181.00
7134	NYSE	MAA	Fri, May 27, 2022	180.66	184.78	180.66	183.82
7133	NYSE	MAA	Thu, May 26, 2022	182.07	182.87	179.96	180.45
7132	NYSE	MAA	Wed, May 25, 2022	179.85	181.94	178.78	180.66
7131	NYSE	MAA	Tue, May 24, 2022	178.01	180.79	176.31	180.42
7130	NYSE	MAA	Mon, May 23, 2022	177.18	179.05	174.47	178.16
7129	NYSE	MAA	Fri, May 20, 2022	175.19	175.50	172.56	175.31
7128	NYSE	MAA	Thu, May 19, 2022	172.50	174.10	171.38	173.46
7127	NYSE	MAA	Wed, May 18, 2022	176.89	177.66	172.44	173.11
7126	NYSE	MAA	Tue, May 17, 2022	178.55	179.11	175.48	176.55
7125	NYSE	MAA	Mon, May 16, 2022	179.88	180.88	176.87	177.09
7124	NYSE	MAA	Fri, May 13, 2022	178.43	179.81	175.65	179.76
7123	NYSE	MAA	Thu, May 12, 2022	177.46	178.55	174.90	177.35
7122	NYSE	MAA	Wed, May 11, 2022	174.66	179.05	174.34	177.10
7121	NYSE	MAA	Tue, May 10, 2022	179.63	181.07	174.08	174.28
7120	NYSE	MAA	Mon, May 9, 2022	182.67	183.64	176.89	177.54
7119	NYSE	MAA	Fri, May 6, 2022	185.00	186.10	182.42	184.55
7118	NYSE	MAA	Thu, May 5, 2022	190.23	190.76	184.83	186.36
7117	NYSE	MAA	Wed, May 4, 2022	189.73	190.61	184.74	190.30
7116	NYSE	MAA	Tue, May 3, 2022	190.36	192.68	188.42	189.73
7115	NYSE	MAA	Mon, May 2, 2022	197.63	198.54	184.72	189.79
7114	NYSE	MAA	Fri, Apr 29, 2022	205.72	207.42	196.08	196.68
7113	NYSE	MAA	Thu, Apr 28, 2022	203.05	207.62	201.88	206.13
7112	NYSE	MAA	Wed, Apr 27, 2022	203.44	206.83	201.85	202.47
7111	NYSE	MAA	Tue, Apr 26, 2022	204.83	206.07	203.32	203.40
7110	NYSE	MAA	Mon, Apr 25, 2022	206.49	207.73	201.12	205.02
7109	NYSE	MAA	Fri, Apr 22, 2022	212.66	212.66	206.92	207.07
7108	NYSE	MAA	Thu, Apr 21, 2022	211.78	215.10	210.45	212.46
7107	NYSE	MAA	Wed, Apr 20, 2022	208.12	211.51	208.12	210.49
7106	NYSE	MAA	Tue, Apr 19, 2022	204.16	207.93	204.10	207.51
7105	NYSE	MAA	Mon, Apr 18, 2022	205.22	206.14	202.03	203.18
7104	NYSE	MAA	Thu, Apr 14, 2022	206.84	207.58	205.11	205.39
7103	NYSE	MAA	Wed, Apr 13, 2022	206.06	207.65	203.95	206.16
7102	NYSE	MAA	Tue, Apr 12, 2022	207.79	209.90	206.43	206.58
7101	NYSE	MAA	Mon, Apr 11, 2022	214.78	215.41	206.68	207.87
7100	NYSE	MAA	Fri, Apr 8, 2022	214.99	215.50	211.71	214.33
7099	NYSE	MAA	Thu, Apr 7, 2022	215.80	217.23	213.56	216.07
7098	NYSE	MAA	Wed, Apr 6, 2022	211.84	217.64	210.13	217.27
7097	NYSE	MAA	Tue, Apr 5, 2022	209.36	216.00	209.36	211.28
7096	NYSE	MAA	Mon, Apr 4, 2022	213.37	214.16	208.26	210.86
7095	NYSE	MAA	Fri, Apr 1, 2022	210.67	213.68	209.04	213.32
7094	NYSE	MAA	Thu, Mar 31, 2022	213.98	215.06	209.41	209.45
7093	NYSE	MAA	Wed, Mar 30, 2022	212.79	213.05	210.27	213.01
7092	NYSE	MAA	Tue, Mar 29, 2022	212.44	214.12	210.73	213.57
7091	NYSE	MAA	Mon, Mar 28, 2022	207.46	210.39	206.23	209.69
7090	NYSE	MAA	Fri, Mar 25, 2022	206.50	207.10	204.50	206.36
7089	NYSE	MAA	Thu, Mar 24, 2022	203.11	205.64	202.40	205.20
7088	NYSE	MAA	Wed, Mar 23, 2022	204.91	205.45	202.63	203.22
7087	NYSE	MAA	Tue, Mar 22, 2022	208.13	208.13	202.94	205.48
7086	NYSE	MAA	Mon, Mar 21, 2022	207.04	207.87	205.60	206.98
7085	NYSE	MAA	Fri, Mar 18, 2022	211.02	211.02	206.23	206.77
7084	NYSE	MAA	Thu, Mar 17, 2022	206.24	210.04	206.24	209.66
7083	NYSE	MAA	Wed, Mar 16, 2022	207.05	209.38	203.31	207.84
7082	NYSE	MAA	Tue, Mar 15, 2022	207.35	207.61	203.40	205.58
7081	NYSE	MAA	Mon, Mar 14, 2022	210.81	210.81	204.19	205.42
7080	NYSE	MAA	Fri, Mar 11, 2022	212.12	214.07	207.98	208.47
7079	NYSE	MAA	Thu, Mar 10, 2022	210.12	211.46	208.74	211.17
7078	NYSE	MAA	Wed, Mar 9, 2022	211.79	215.46	210.43	211.70
7077	NYSE	MAA	Tue, Mar 8, 2022	212.19	212.35	207.07	208.18
7076	NYSE	MAA	Mon, Mar 7, 2022	214.67	216.26	211.48	212.05
7075	NYSE	MAA	Fri, Mar 4, 2022	207.81	214.44	206.74	214.26
7074	NYSE	MAA	Thu, Mar 3, 2022	209.43	210.32	206.37	210.17
7073	NYSE	MAA	Wed, Mar 2, 2022	205.38	208.64	205.07	207.80
7072	NYSE	MAA	Tue, Mar 1, 2022	206.15	207.16	202.46	203.63
7071	NYSE	MAA	Mon, Feb 28, 2022	207.05	207.71	201.84	204.61
7070	NYSE	MAA	Fri, Feb 25, 2022	204.90	210.02	204.04	209.91
7069	NYSE	MAA	Thu, Feb 24, 2022	199.57	204.74	197.10	204.32
7068	NYSE	MAA	Wed, Feb 23, 2022	206.63	207.84	201.54	201.82
7067	NYSE	MAA	Tue, Feb 22, 2022	204.90	206.86	202.81	205.81
7066	NYSE	MAA	Fri, Feb 18, 2022	205.21	206.98	203.82	204.44
7065	NYSE	MAA	Thu, Feb 17, 2022	208.21	208.49	204.59	205.09
7064	NYSE	MAA	Wed, Feb 16, 2022	208.75	209.72	205.61	208.66
7063	NYSE	MAA	Tue, Feb 15, 2022	208.91	210.51	207.59	208.35
7062	NYSE	MAA	Mon, Feb 14, 2022	209.99	212.49	206.74	207.58
7061	NYSE	MAA	Fri, Feb 11, 2022	211.23	214.66	209.33	210.83
7060	NYSE	MAA	Thu, Feb 10, 2022	212.88	215.81	210.48	211.50
7059	NYSE	MAA	Wed, Feb 9, 2022	212.76	217.22	212.76	216.54
7058	NYSE	MAA	Tue, Feb 8, 2022	209.96	211.65	208.24	209.61
7057	NYSE	MAA	Mon, Feb 7, 2022	213.07	214.87	209.82	210.33
7056	NYSE	MAA	Fri, Feb 4, 2022	211.47	215.94	209.35	212.53
7055	NYSE	MAA	Thu, Feb 3, 2022	211.99	215.93	208.35	213.02
7054	NYSE	MAA	Wed, Feb 2, 2022	205.98	214.72	205.21	212.03
7053	NYSE	MAA	Tue, Feb 1, 2022	206.89	207.88	202.94	205.25
7052	NYSE	MAA	Mon, Jan 31, 2022	203.64	207.10	201.46	206.68
7051	NYSE	MAA	Fri, Jan 28, 2022	196.26	204.81	193.91	204.76
7050	NYSE	MAA	Thu, Jan 27, 2022	199.85	202.50	195.18	196.12
7049	NYSE	MAA	Wed, Jan 26, 2022	200.16	204.95	197.28	198.99
7048	NYSE	MAA	Tue, Jan 25, 2022	200.00	201.54	196.91	199.19
7047	NYSE	MAA	Mon, Jan 24, 2022	201.66	203.44	195.96	202.80
7046	NYSE	MAA	Fri, Jan 21, 2022	205.36	205.93	202.17	202.89
7045	NYSE	MAA	Thu, Jan 20, 2022	206.27	209.36	203.53	203.95
7044	NYSE	MAA	Wed, Jan 19, 2022	215.28	216.76	209.04	209.16
7043	NYSE	MAA	Tue, Jan 18, 2022	213.44	214.80	211.26	214.16
7042	NYSE	MAA	Fri, Jan 14, 2022	218.49	218.85	213.14	215.11
7041	NYSE	MAA	Thu, Jan 13, 2022	216.30	220.34	215.45	218.91
7040	NYSE	MAA	Wed, Jan 12, 2022	213.27	218.01	212.84	215.64
7039	NYSE	MAA	Tue, Jan 11, 2022	214.49	214.82	210.07	213.58
7038	NYSE	MAA	Mon, Jan 10, 2022	214.89	217.32	212.47	214.70
7037	NYSE	MAA	Fri, Jan 7, 2022	219.89	220.04	216.10	216.42
7036	NYSE	MAA	Thu, Jan 6, 2022	223.64	224.41	219.80	220.90
7035	NYSE	MAA	Wed, Jan 5, 2022	226.83	227.96	223.15	223.22
7034	NYSE	MAA	Tue, Jan 4, 2022	227.02	230.41	226.52	227.39
7033	NYSE	MAA	Mon, Jan 3, 2022	229.43	230.71	222.75	226.13
7032	NYSE	MAA	Fri, Dec 31, 2021	229.04	231.63	229.02	229.44
7031	NYSE	MAA	Thu, Dec 30, 2021	228.09	230.04	227.47	228.94
7030	NYSE	MAA	Wed, Dec 29, 2021	226.32	228.54	224.35	228.31
7029	NYSE	MAA	Tue, Dec 28, 2021	224.61	226.06	223.74	225.70
7028	NYSE	MAA	Mon, Dec 27, 2021	221.92	224.68	220.80	224.63
7027	NYSE	MAA	Thu, Dec 23, 2021	222.95	223.82	219.50	221.09
7026	NYSE	MAA	Wed, Dec 22, 2021	219.15	222.26	218.50	222.19
7025	NYSE	MAA	Tue, Dec 21, 2021	218.99	220.02	217.20	218.40
7024	NYSE	MAA	Mon, Dec 20, 2021	218.47	220.70	215.81	218.55
7023	NYSE	MAA	Fri, Dec 17, 2021	223.21	224.86	219.39	220.14
7022	NYSE	MAA	Thu, Dec 16, 2021	222.00	223.17	220.42	222.89
7021	NYSE	MAA	Wed, Dec 15, 2021	218.17	223.18	218.17	222.20
7020	NYSE	MAA	Tue, Dec 14, 2021	218.45	218.45	215.04	217.30
7019	NYSE	MAA	Mon, Dec 13, 2021	215.52	219.50	214.31	218.45
7018	NYSE	MAA	Fri, Dec 10, 2021	217.57	217.57	214.49	216.47
7017	NYSE	MAA	Thu, Dec 9, 2021	217.79	218.89	215.94	216.05
7016	NYSE	MAA	Wed, Dec 8, 2021	215.55	218.87	215.16	218.16
7015	NYSE	MAA	Tue, Dec 7, 2021	209.82	215.02	208.39	215.01
7014	NYSE	MAA	Mon, Dec 6, 2021	209.60	211.37	208.02	208.31
7013	NYSE	MAA	Fri, Dec 3, 2021	208.82	210.37	205.38	207.43
7012	NYSE	MAA	Thu, Dec 2, 2021	202.80	209.51	202.34	207.96
7011	NYSE	MAA	Wed, Dec 1, 2021	207.32	208.91	201.22	201.34
7010	NYSE	MAA	Tue, Nov 30, 2021	208.69	211.97	205.95	206.25
7009	NYSE	MAA	Mon, Nov 29, 2021	205.00	211.18	204.10	210.00
7008	NYSE	MAA	Fri, Nov 26, 2021	206.91	209.64	203.57	203.57
7007	NYSE	MAA	Wed, Nov 24, 2021	207.03	211.11	207.03	210.56
7006	NYSE	MAA	Tue, Nov 23, 2021	203.17	207.52	202.23	207.12
7005	NYSE	MAA	Mon, Nov 22, 2021	201.61	205.37	200.32	202.30
7004	NYSE	MAA	Fri, Nov 19, 2021	204.53	204.68	201.02	201.34
7003	NYSE	MAA	Thu, Nov 18, 2021	205.07	205.98	203.52	204.04
7002	NYSE	MAA	Wed, Nov 17, 2021	203.65	204.57	197.92	204.29
7001	NYSE	MAA	Tue, Nov 16, 2021	206.10	206.83	203.35	204.53
7000	NYSE	MAA	Mon, Nov 15, 2021	205.43	206.15	203.61	206.10
6999	NYSE	MAA	Fri, Nov 12, 2021	203.98	205.97	203.04	205.04
6998	NYSE	MAA	Thu, Nov 11, 2021	202.74	203.54	201.50	203.49
6997	NYSE	MAA	Wed, Nov 10, 2021	202.00	203.41	200.00	202.80
6996	NYSE	MAA	Tue, Nov 9, 2021	202.17	202.90	201.21	202.55
6995	NYSE	MAA	Mon, Nov 8, 2021	202.93	202.93	200.11	201.76
6994	NYSE	MAA	Fri, Nov 5, 2021	201.71	203.40	201.16	202.35
6993	NYSE	MAA	Thu, Nov 4, 2021	203.68	203.73	198.85	200.48
6992	NYSE	MAA	Wed, Nov 3, 2021	203.67	204.56	202.22	203.41
6991	NYSE	MAA	Tue, Nov 2, 2021	202.14	204.08	201.39	203.44
6990	NYSE	MAA	Mon, Nov 1, 2021	204.61	204.61	197.38	201.37
6989	NYSE	MAA	Fri, Oct 29, 2021	206.04	206.90	203.37	204.21
6988	NYSE	MAA	Thu, Oct 28, 2021	203.97	207.69	202.96	206.27
6987	NYSE	MAA	Wed, Oct 27, 2021	203.23	205.61	202.76	204.02
6986	NYSE	MAA	Tue, Oct 26, 2021	201.76	203.24	199.67	202.68
6985	NYSE	MAA	Mon, Oct 25, 2021	202.00	202.68	200.21	201.28
6984	NYSE	MAA	Fri, Oct 22, 2021	200.19	202.48	200.19	201.82
6983	NYSE	MAA	Thu, Oct 21, 2021	199.90	199.90	198.40	199.60
6982	NYSE	MAA	Wed, Oct 20, 2021	197.18	199.73	197.18	199.65
6981	NYSE	MAA	Tue, Oct 19, 2021	199.15	199.41	196.73	197.21
6980	NYSE	MAA	Mon, Oct 18, 2021	196.65	199.09	195.75	198.56
6979	NYSE	MAA	Fri, Oct 15, 2021	199.72	200.06	196.39	197.56
6978	NYSE	MAA	Thu, Oct 14, 2021	196.17	198.79	195.38	198.70
6977	NYSE	MAA	Wed, Oct 13, 2021	191.53	196.31	191.53	195.15
6976	NYSE	MAA	Tue, Oct 12, 2021	192.26	194.42	190.89	193.54
6975	NYSE	MAA	Mon, Oct 11, 2021	191.17	192.32	189.47	191.06
6974	NYSE	MAA	Fri, Oct 8, 2021	191.43	193.56	190.71	191.18
6973	NYSE	MAA	Thu, Oct 7, 2021	193.42	194.35	191.16	191.84
6972	NYSE	MAA	Wed, Oct 6, 2021	188.80	192.17	185.33	192.10
6971	NYSE	MAA	Tue, Oct 5, 2021	191.45	191.45	188.07	189.67
6970	NYSE	MAA	Mon, Oct 4, 2021	188.85	191.59	187.35	190.58
6969	NYSE	MAA	Fri, Oct 1, 2021	188.02	190.29	185.32	189.22
6968	NYSE	MAA	Thu, Sep 30, 2021	190.92	190.94	186.69	186.75
6967	NYSE	MAA	Wed, Sep 29, 2021	187.59	190.68	187.59	189.95
6966	NYSE	MAA	Tue, Sep 28, 2021	184.90	187.35	183.71	186.59
6965	NYSE	MAA	Mon, Sep 27, 2021	189.73	191.53	186.03	186.10
6964	NYSE	MAA	Fri, Sep 24, 2021	190.41	191.98	189.12	189.28
6963	NYSE	MAA	Thu, Sep 23, 2021	191.07	192.74	190.65	191.22
6962	NYSE	MAA	Wed, Sep 22, 2021	189.55	191.23	189.02	190.28
6961	NYSE	MAA	Tue, Sep 21, 2021	189.44	190.43	187.97	188.01
6960	NYSE	MAA	Mon, Sep 20, 2021	186.14	189.49	185.39	188.10
6959	NYSE	MAA	Fri, Sep 17, 2021	190.91	191.47	187.46	187.48
6958	NYSE	MAA	Thu, Sep 16, 2021	191.05	192.52	189.32	191.35
6957	NYSE	MAA	Wed, Sep 15, 2021	191.78	193.83	190.95	191.15
6956	NYSE	MAA	Tue, Sep 14, 2021	190.22	192.30	190.14	191.58
6955	NYSE	MAA	Mon, Sep 13, 2021	191.39	191.99	189.61	190.11
6954	NYSE	MAA	Fri, Sep 10, 2021	192.23	192.23	189.46	189.49
6953	NYSE	MAA	Thu, Sep 9, 2021	194.74	195.42	191.77	191.86
6952	NYSE	MAA	Wed, Sep 8, 2021	191.47	196.01	191.47	195.46
6951	NYSE	MAA	Tue, Sep 7, 2021	196.00	196.00	191.08	192.42
6950	NYSE	MAA	Fri, Sep 3, 2021	195.76	196.54	193.39	196.14
6949	NYSE	MAA	Thu, Sep 2, 2021	196.96	197.50	194.24	196.28
6948	NYSE	MAA	Wed, Sep 1, 2021	192.81	196.64	192.45	196.18
6947	NYSE	MAA	Tue, Aug 31, 2021	192.37	193.12	191.27	192.37
6946	NYSE	MAA	Mon, Aug 30, 2021	189.51	192.72	189.11	192.63
6945	NYSE	MAA	Fri, Aug 27, 2021	190.00	190.82	189.13	189.21
6944	NYSE	MAA	Thu, Aug 26, 2021	187.90	189.55	187.45	188.98
6943	NYSE	MAA	Wed, Aug 25, 2021	186.36	189.15	185.67	187.60
6942	NYSE	MAA	Tue, Aug 24, 2021	188.40	188.88	185.77	186.27
6941	NYSE	MAA	Mon, Aug 23, 2021	190.29	191.22	188.15	188.56
6940	NYSE	MAA	Fri, Aug 20, 2021	188.31	190.58	186.48	190.28
6939	NYSE	MAA	Thu, Aug 19, 2021	185.86	188.30	185.61	188.29
6938	NYSE	MAA	Wed, Aug 18, 2021	188.13	188.98	185.62	186.70
6937	NYSE	MAA	Tue, Aug 17, 2021	188.82	189.66	187.38	189.23
6936	NYSE	MAA	Mon, Aug 16, 2021	188.53	190.68	188.21	189.55
6935	NYSE	MAA	Fri, Aug 13, 2021	186.69	188.46	186.31	188.31
6934	NYSE	MAA	Thu, Aug 12, 2021	186.48	187.02	185.55	186.37
6933	NYSE	MAA	Wed, Aug 11, 2021	185.85	187.73	185.41	186.15
6932	NYSE	MAA	Tue, Aug 10, 2021	189.97	190.31	184.77	185.14
6931	NYSE	MAA	Mon, Aug 9, 2021	190.75	190.76	188.92	189.82
6930	NYSE	MAA	Fri, Aug 6, 2021	192.18	192.34	190.68	191.07
6929	NYSE	MAA	Thu, Aug 5, 2021	191.76	192.25	188.75	191.48
6928	NYSE	MAA	Wed, Aug 4, 2021	192.41	192.55	189.72	190.26
6927	NYSE	MAA	Tue, Aug 3, 2021	191.16	192.94	190.87	191.45
6926	NYSE	MAA	Mon, Aug 2, 2021	193.92	195.81	193.58	195.15
6925	NYSE	MAA	Fri, Jul 30, 2021	192.71	196.44	191.94	193.10
6924	NYSE	MAA	Thu, Jul 29, 2021	189.80	194.42	188.92	193.01
6923	NYSE	MAA	Wed, Jul 28, 2021	188.58	188.95	187.02	187.69
6922	NYSE	MAA	Tue, Jul 27, 2021	186.44	189.19	185.47	188.21
6921	NYSE	MAA	Mon, Jul 26, 2021	187.05	187.77	185.69	186.80
6920	NYSE	MAA	Fri, Jul 23, 2021	186.11	187.91	185.52	187.60
6919	NYSE	MAA	Thu, Jul 22, 2021	185.36	186.00	184.42	185.34
6918	NYSE	MAA	Wed, Jul 21, 2021	186.39	187.33	185.59	185.76
6917	NYSE	MAA	Tue, Jul 20, 2021	184.08	187.35	182.18	186.63
6916	NYSE	MAA	Mon, Jul 19, 2021	183.48	184.00	181.24	182.99
6915	NYSE	MAA	Fri, Jul 16, 2021	184.10	185.65	183.94	184.72
6914	NYSE	MAA	Thu, Jul 15, 2021	182.19	183.89	181.84	183.56
6913	NYSE	MAA	Wed, Jul 14, 2021	179.63	182.51	179.63	182.41
6912	NYSE	MAA	Tue, Jul 13, 2021	182.33	182.76	179.76	179.63
6911	NYSE	MAA	Mon, Jul 12, 2021	180.70	182.69	180.33	182.51
6910	NYSE	MAA	Fri, Jul 9, 2021	178.87	180.81	177.56	180.70
6909	NYSE	MAA	Thu, Jul 8, 2021	175.36	177.84	175.04	177.75
6908	NYSE	MAA	Wed, Jul 7, 2021	173.95	176.99	172.69	176.11
6907	NYSE	MAA	Tue, Jul 6, 2021	171.35	174.33	169.86	173.97
6906	NYSE	MAA	Fri, Jul 2, 2021	170.22	171.30	169.76	170.95
6905	NYSE	MAA	Thu, Jul 1, 2021	168.19	170.70	167.96	169.43
6904	NYSE	MAA	Wed, Jun 30, 2021	169.98	170.96	167.89	168.42
6903	NYSE	MAA	Tue, Jun 29, 2021	169.56	170.60	169.19	169.85
6902	NYSE	MAA	Mon, Jun 28, 2021	170.46	170.51	168.62	170.09
6901	NYSE	MAA	Fri, Jun 25, 2021	169.42	170.23	168.83	170.15
6900	NYSE	MAA	Thu, Jun 24, 2021	170.00	170.64	168.20	169.59
6899	NYSE	MAA	Wed, Jun 23, 2021	169.19	170.10	168.85	169.44
6898	NYSE	MAA	Tue, Jun 22, 2021	171.18	171.41	169.47	169.51
6897	NYSE	MAA	Mon, Jun 21, 2021	168.60	171.44	168.26	170.98
6896	NYSE	MAA	Fri, Jun 18, 2021	169.68	170.13	167.54	167.84
6895	NYSE	MAA	Thu, Jun 17, 2021	169.86	170.66	168.23	169.83
6894	NYSE	MAA	Wed, Jun 16, 2021	171.30	171.65	169.39	169.67
6893	NYSE	MAA	Tue, Jun 15, 2021	170.94	171.91	170.46	170.87
6892	NYSE	MAA	Mon, Jun 14, 2021	171.51	171.64	170.50	171.59
6891	NYSE	MAA	Fri, Jun 11, 2021	171.29	171.69	170.09	171.55
6890	NYSE	MAA	Thu, Jun 10, 2021	169.09	172.33	168.45	171.53
6889	NYSE	MAA	Wed, Jun 9, 2021	167.70	169.06	167.21	168.69
6888	NYSE	MAA	Tue, Jun 8, 2021	166.30	168.22	166.30	167.41
6887	NYSE	MAA	Mon, Jun 7, 2021	166.00	166.69	165.26	166.12
6886	NYSE	MAA	Fri, Jun 4, 2021	165.74	166.59	163.78	165.53
6885	NYSE	MAA	Thu, Jun 3, 2021	165.23	165.23	163.36	163.77
6884	NYSE	MAA	Wed, Jun 2, 2021	163.50	165.91	163.08	165.74
6883	NYSE	MAA	Tue, Jun 1, 2021	160.26	163.07	159.78	162.90
6882	NYSE	MAA	Fri, May 28, 2021	159.58	161.43	158.83	160.70
6881	NYSE	MAA	Thu, May 27, 2021	160.02	160.24	158.17	158.38
6880	NYSE	MAA	Wed, May 26, 2021	159.45	161.17	159.18	160.01
6879	NYSE	MAA	Tue, May 25, 2021	159.37	160.47	158.75	159.55
6878	NYSE	MAA	Mon, May 24, 2021	157.84	160.09	157.84	159.38
6877	NYSE	MAA	Fri, May 21, 2021	157.91	159.04	156.77	157.05
6876	NYSE	MAA	Thu, May 20, 2021	155.68	158.49	155.49	157.95
6875	NYSE	MAA	Wed, May 19, 2021	156.48	156.58	154.07	155.67
6874	NYSE	MAA	Tue, May 18, 2021	157.29	158.07	156.67	157.37
6873	NYSE	MAA	Mon, May 17, 2021	157.29	158.23	156.58	157.19
6872	NYSE	MAA	Fri, May 14, 2021	156.58	157.85	156.42	156.75
6871	NYSE	MAA	Thu, May 13, 2021	154.95	157.67	154.29	156.03
6870	NYSE	MAA	Wed, May 12, 2021	158.31	158.60	154.33	154.53
6869	NYSE	MAA	Tue, May 11, 2021	159.22	159.22	156.01	157.69
6868	NYSE	MAA	Mon, May 10, 2021	157.92	160.52	157.92	159.38
6867	NYSE	MAA	Fri, May 7, 2021	155.67	157.40	154.79	157.03
6866	NYSE	MAA	Thu, May 6, 2021	153.11	156.17	153.11	156.04
6865	NYSE	MAA	Wed, May 5, 2021	155.71	153.41	151.99	152.74
6864	NYSE	MAA	Tue, May 4, 2021	156.64	157.73	155.57	156.42
6863	NYSE	MAA	Mon, May 3, 2021	157.83	158.35	155.81	156.57
6862	NYSE	MAA	Fri, Apr 30, 2021	155.03	157.57	154.90	157.33
6861	NYSE	MAA	Thu, Apr 29, 2021	154.43	156.26	153.86	155.48
6860	NYSE	MAA	Wed, Apr 28, 2021	155.19	155.49	153.84	154.02
6859	NYSE	MAA	Tue, Apr 27, 2021	155.44	155.65	154.57	155.19
6858	NYSE	MAA	Mon, Apr 26, 2021	155.50	156.39	154.67	155.23
6857	NYSE	MAA	Fri, Apr 23, 2021	156.15	156.38	155.05	155.19
6856	NYSE	MAA	Thu, Apr 22, 2021	156.51	157.65	155.50	155.52
6855	NYSE	MAA	Wed, Apr 21, 2021	155.23	157.23	153.84	156.42
6854	NYSE	MAA	Tue, Apr 20, 2021	151.82	154.94	151.33	154.69
6853	NYSE	MAA	Mon, Apr 19, 2021	151.43	152.31	150.24	151.82
6852	NYSE	MAA	Fri, Apr 16, 2021	150.67	151.37	149.90	151.02
6851	NYSE	MAA	Thu, Apr 15, 2021	148.01	149.58	147.51	149.54
6850	NYSE	MAA	Wed, Apr 14, 2021	146.99	147.91	146.84	147.55
6849	NYSE	MAA	Tue, Apr 13, 2021	146.61	148.70	146.61	147.57
6848	NYSE	MAA	Mon, Apr 12, 2021	147.18	147.76	146.17	147.31
6847	NYSE	MAA	Fri, Apr 9, 2021	146.43	147.65	146.08	146.85
6846	NYSE	MAA	Thu, Apr 8, 2021	147.94	149.30	146.28	146.42
6845	NYSE	MAA	Wed, Apr 7, 2021	147.83	148.61	146.46	148.30
6844	NYSE	MAA	Tue, Apr 6, 2021	146.44	147.84	146.12	147.24
6843	NYSE	MAA	Mon, Apr 5, 2021	147.24	147.58	144.29	146.58
6842	NYSE	MAA	Thu, Apr 1, 2021	144.29	146.77	143.63	146.64
6841	NYSE	MAA	Wed, Mar 31, 2021	146.39	147.52	143.47	144.36
6840	NYSE	MAA	Tue, Mar 30, 2021	147.34	148.39	146.32	147.34
6839	NYSE	MAA	Mon, Mar 29, 2021	148.34	148.87	146.03	147.49
6838	NYSE	MAA	Fri, Mar 26, 2021	145.85	148.91	145.09	148.59
6837	NYSE	MAA	Thu, Mar 25, 2021	144.47	146.25	142.47	145.85
6836	NYSE	MAA	Wed, Mar 24, 2021	143.99	146.59	143.37	144.33
6835	NYSE	MAA	Tue, Mar 23, 2021	143.00	145.16	142.46	144.75
6834	NYSE	MAA	Mon, Mar 22, 2021	141.13	143.37	141.03	142.76
6833	NYSE	MAA	Fri, Mar 19, 2021	146.23	146.50	141.33	141.52
6832	NYSE	MAA	Thu, Mar 18, 2021	145.02	146.65	144.19	146.41
6831	NYSE	MAA	Wed, Mar 17, 2021	144.61	145.53	142.82	145.47
6830	NYSE	MAA	Tue, Mar 16, 2021	145.14	145.76	143.00	144.38
6829	NYSE	MAA	Mon, Mar 15, 2021	141.65	146.31	140.64	144.98
6828	NYSE	MAA	Fri, Mar 12, 2021	137.26	141.79	137.00	141.78
6827	NYSE	MAA	Thu, Mar 11, 2021	134.84	137.39	134.49	136.55
6826	NYSE	MAA	Wed, Mar 10, 2021	134.22	135.91	132.87	134.83
6825	NYSE	MAA	Tue, Mar 9, 2021	134.48	137.04	134.40	134.73
6824	NYSE	MAA	Mon, Mar 8, 2021	134.24	136.24	133.06	134.23
6823	NYSE	MAA	Fri, Mar 5, 2021	133.11	134.22	131.87	133.91
6822	NYSE	MAA	Thu, Mar 4, 2021	134.78	135.29	131.45	132.70
6821	NYSE	MAA	Wed, Mar 3, 2021	135.30	136.17	134.03	134.60
6820	NYSE	MAA	Tue, Mar 2, 2021	135.09	136.87	134.00	135.30
6819	NYSE	MAA	Mon, Mar 1, 2021	136.04	138.03	135.47	135.54
6818	NYSE	MAA	Fri, Feb 26, 2021	137.84	138.26	134.59	134.73
6817	NYSE	MAA	Thu, Feb 25, 2021	140.39	141.99	137.25	137.91
6816	NYSE	MAA	Wed, Feb 24, 2021	142.51	142.98	140.35	140.51
6815	NYSE	MAA	Tue, Feb 23, 2021	139.70	142.61	139.34	142.30
6814	NYSE	MAA	Mon, Feb 22, 2021	137.55	139.11	136.33	138.69
6813	NYSE	MAA	Fri, Feb 19, 2021	137.74	138.22	137.00	137.57
6812	NYSE	MAA	Thu, Feb 18, 2021	137.79	138.14	136.39	137.25
6811	NYSE	MAA	Wed, Feb 17, 2021	138.75	138.79	137.09	137.72
6810	NYSE	MAA	Tue, Feb 16, 2021	138.39	138.49	136.51	138.44
6809	NYSE	MAA	Fri, Feb 12, 2021	137.78	138.40	136.94	138.14
6808	NYSE	MAA	Thu, Feb 11, 2021	136.46	138.02	135.49	137.97
6807	NYSE	MAA	Wed, Feb 10, 2021	135.55	137.24	134.85	136.30
6806	NYSE	MAA	Tue, Feb 9, 2021	134.89	136.24	134.52	135.55
6805	NYSE	MAA	Mon, Feb 8, 2021	134.72	136.15	133.77	135.49
6804	NYSE	MAA	Fri, Feb 5, 2021	134.50	135.27	133.21	134.72
6803	NYSE	MAA	Thu, Feb 4, 2021	135.02	137.00	134.00	134.84
6802	NYSE	MAA	Wed, Feb 3, 2021	134.66	135.87	133.68	134.71
6801	NYSE	MAA	Tue, Feb 2, 2021	135.79	136.43	133.87	135.58
6800	NYSE	MAA	Mon, Feb 1, 2021	132.99	135.13	130.72	134.98
6799	NYSE	MAA	Fri, Jan 29, 2021	132.19	133.38	129.83	132.75
6798	NYSE	MAA	Thu, Jan 28, 2021	131.75	134.74	131.02	132.79
6797	NYSE	MAA	Wed, Jan 27, 2021	133.90	135.00	131.10	131.73
6796	NYSE	MAA	Tue, Jan 26, 2021	134.15	135.42	133.89	134.89
6795	NYSE	MAA	Mon, Jan 25, 2021	133.82	134.96	132.97	133.86
6794	NYSE	MAA	Fri, Jan 22, 2021	133.61	134.84	132.23	134.18
6793	NYSE	MAA	Thu, Jan 21, 2021	132.28	133.53	131.14	133.45
6792	NYSE	MAA	Wed, Jan 20, 2021	130.00	133.61	128.94	133.16
6791	NYSE	MAA	Tue, Jan 19, 2021	132.21	132.43	129.99	130.61
6790	NYSE	MAA	Fri, Jan 15, 2021	128.78	132.14	127.72	132.01
6789	NYSE	MAA	Thu, Jan 14, 2021	126.20	129.08	125.32	129.00
6788	NYSE	MAA	Wed, Jan 13, 2021	124.86	127.07	124.60	125.40
6787	NYSE	MAA	Tue, Jan 12, 2021	123.51	124.97	123.00	124.69
6786	NYSE	MAA	Mon, Jan 11, 2021	125.01	125.33	123.17	124.21
6785	NYSE	MAA	Fri, Jan 8, 2021	124.55	125.37	124.00	125.27
6784	NYSE	MAA	Thu, Jan 7, 2021	124.43	125.33	123.45	124.55
6783	NYSE	MAA	Wed, Jan 6, 2021	123.02	124.86	122.77	124.70
6782	NYSE	MAA	Tue, Jan 5, 2021	122.61	123.82	122.35	122.67
6781	NYSE	MAA	Mon, Jan 4, 2021	126.69	127.37	122.15	122.71
6780	NYSE	MAA	Thu, Dec 31, 2020	124.68	126.97	123.90	126.69
6779	NYSE	MAA	Wed, Dec 30, 2020	124.42	126.21	124.20	125.00
6778	NYSE	MAA	Tue, Dec 29, 2020	125.09	126.31	123.45	124.25
6777	NYSE	MAA	Mon, Dec 28, 2020	125.04	125.84	124.05	124.97
6776	NYSE	MAA	Thu, Dec 24, 2020	123.05	124.61	122.97	124.60
6775	NYSE	MAA	Wed, Dec 23, 2020	125.77	126.25	122.58	122.66
6774	NYSE	MAA	Tue, Dec 22, 2020	124.60	125.40	123.57	125.28
6773	NYSE	MAA	Mon, Dec 21, 2020	122.57	124.98	122.33	124.60
6772	NYSE	MAA	Fri, Dec 18, 2020	126.08	126.28	123.41	124.04
6771	NYSE	MAA	Thu, Dec 17, 2020	124.17	126.20	123.07	125.59
6770	NYSE	MAA	Wed, Dec 16, 2020	123.86	125.13	122.53	123.41
6769	NYSE	MAA	Tue, Dec 15, 2020	121.85	123.54	120.50	123.54
6768	NYSE	MAA	Mon, Dec 14, 2020	122.80	123.70	121.13	121.44
6767	NYSE	MAA	Fri, Dec 11, 2020	119.21	121.97	119.21	121.66
6766	NYSE	MAA	Thu, Dec 10, 2020	122.13	122.67	119.75	120.18
6765	NYSE	MAA	Wed, Dec 9, 2020	124.48	125.07	121.00	122.90
6764	NYSE	MAA	Tue, Dec 8, 2020	124.75	125.49	123.69	123.93
6763	NYSE	MAA	Mon, Dec 7, 2020	124.71	126.11	124.65	125.32
6762	NYSE	MAA	Fri, Dec 4, 2020	123.99	125.42	123.57	125.13
6761	NYSE	MAA	Thu, Dec 3, 2020	123.80	124.88	123.33	123.65
6760	NYSE	MAA	Wed, Dec 2, 2020	124.71	127.48	123.25	123.73
6759	NYSE	MAA	Tue, Dec 1, 2020	126.16	126.32	123.67	124.59
6758	NYSE	MAA	Mon, Nov 30, 2020	124.00	126.30	122.45	126.16
6757	NYSE	MAA	Fri, Nov 27, 2020	124.78	124.78	122.64	124.00
6756	NYSE	MAA	Wed, Nov 25, 2020	125.57	126.31	124.41	125.03
6755	NYSE	MAA	Tue, Nov 24, 2020	125.20	127.31	124.84	125.88
6754	NYSE	MAA	Mon, Nov 23, 2020	126.74	126.89	123.53	123.77
6753	NYSE	MAA	Fri, Nov 20, 2020	125.91	126.49	124.92	126.18
6752	NYSE	MAA	Thu, Nov 19, 2020	125.31	126.72	123.43	126.14
6751	NYSE	MAA	Wed, Nov 18, 2020	131.19	131.97	126.06	126.07
6750	NYSE	MAA	Tue, Nov 17, 2020	131.25	132.09	129.97	130.91
6749	NYSE	MAA	Mon, Nov 16, 2020	135.52	136.28	131.22	132.30
6748	NYSE	MAA	Fri, Nov 13, 2020	129.17	132.88	128.65	132.35
6747	NYSE	MAA	Thu, Nov 12, 2020	130.46	130.67	127.43	128.75
6746	NYSE	MAA	Wed, Nov 11, 2020	130.84	131.30	128.71	131.22
6745	NYSE	MAA	Tue, Nov 10, 2020	126.06	130.19	125.77	130.16
6744	NYSE	MAA	Mon, Nov 9, 2020	130.76	137.54	125.55	125.61
6743	NYSE	MAA	Fri, Nov 6, 2020	124.03	125.00	122.07	122.67
6742	NYSE	MAA	Thu, Nov 5, 2020	122.78	124.70	121.78	124.03
6741	NYSE	MAA	Wed, Nov 4, 2020	123.28	124.84	121.70	122.72
6740	NYSE	MAA	Tue, Nov 3, 2020	121.00	123.95	120.58	123.32
6739	NYSE	MAA	Mon, Nov 2, 2020	117.19	119.84	116.48	119.84
6738	NYSE	MAA	Fri, Oct 30, 2020	113.45	116.77	113.45	116.63
6737	NYSE	MAA	Thu, Oct 29, 2020	112.44	115.01	110.53	113.53
6736	NYSE	MAA	Wed, Oct 28, 2020	113.28	114.83	111.67	112.43
6735	NYSE	MAA	Tue, Oct 27, 2020	116.70	117.55	114.84	114.86
6734	NYSE	MAA	Mon, Oct 26, 2020	117.78	118.13	115.42	117.13
6733	NYSE	MAA	Fri, Oct 23, 2020	119.51	119.94	118.29	118.71
6732	NYSE	MAA	Thu, Oct 22, 2020	118.18	118.98	117.49	118.65
6731	NYSE	MAA	Wed, Oct 21, 2020	117.65	118.85	117.12	117.90
6730	NYSE	MAA	Tue, Oct 20, 2020	118.56	120.36	117.80	118.21
6729	NYSE	MAA	Mon, Oct 19, 2020	120.16	120.26	117.49	117.68
6728	NYSE	MAA	Fri, Oct 16, 2020	122.34	122.70	119.30	119.44
6727	NYSE	MAA	Thu, Oct 15, 2020	121.72	123.91	121.19	122.47
6726	NYSE	MAA	Wed, Oct 14, 2020	123.03	124.04	121.56	122.76
6725	NYSE	MAA	Tue, Oct 13, 2020	125.07	126.51	122.63	123.20
6724	NYSE	MAA	Mon, Oct 12, 2020	123.83	125.00	123.06	124.66
6723	NYSE	MAA	Fri, Oct 9, 2020	125.64	125.64	123.01	123.66
6722	NYSE	MAA	Thu, Oct 8, 2020	123.03	125.35	123.03	124.88
6721	NYSE	MAA	Wed, Oct 7, 2020	124.04	125.03	121.77	122.95
6720	NYSE	MAA	Tue, Oct 6, 2020	124.87	125.24	122.83	123.54
6719	NYSE	MAA	Mon, Oct 5, 2020	124.56	124.88	122.48	124.50
6718	NYSE	MAA	Fri, Oct 2, 2020	118.81	124.33	117.42	123.71
6717	NYSE	MAA	Thu, Oct 1, 2020	116.00	120.33	115.56	120.29
6716	NYSE	MAA	Wed, Sep 30, 2020	116.07	116.63	114.44	115.95
6715	NYSE	MAA	Tue, Sep 29, 2020	116.92	117.43	114.64	115.34
6714	NYSE	MAA	Mon, Sep 28, 2020	116.83	118.17	116.15	117.14
6713	NYSE	MAA	Fri, Sep 25, 2020	111.89	115.52	111.22	115.38
6712	NYSE	MAA	Thu, Sep 24, 2020	113.04	113.96	111.27	112.39
6711	NYSE	MAA	Wed, Sep 23, 2020	115.38	115.72	113.04	113.42
6710	NYSE	MAA	Tue, Sep 22, 2020	113.41	116.00	113.41	115.18
6709	NYSE	MAA	Mon, Sep 21, 2020	113.38	114.30	111.19	113.17
6708	NYSE	MAA	Fri, Sep 18, 2020	116.32	117.38	114.68	114.93
6707	NYSE	MAA	Thu, Sep 17, 2020	117.36	118.36	115.70	117.14
6706	NYSE	MAA	Wed, Sep 16, 2020	119.44	120.55	117.95	118.19
6705	NYSE	MAA	Tue, Sep 15, 2020	119.61	120.84	118.05	118.57
6704	NYSE	MAA	Mon, Sep 14, 2020	116.99	120.09	116.44	119.65
6703	NYSE	MAA	Fri, Sep 11, 2020	116.45	116.45	114.96	115.91
6702	NYSE	MAA	Thu, Sep 10, 2020	116.29	117.41	114.31	116.44
6701	NYSE	MAA	Wed, Sep 9, 2020	116.12	118.38	115.39	116.44
6700	NYSE	MAA	Tue, Sep 8, 2020	117.97	118.25	115.01	115.68
6699	NYSE	MAA	Fri, Sep 4, 2020	118.12	119.43	116.06	118.35
6698	NYSE	MAA	Thu, Sep 3, 2020	119.30	120.83	117.03	117.83
6697	NYSE	MAA	Wed, Sep 2, 2020	116.44	118.88	115.25	118.67
6696	NYSE	MAA	Tue, Sep 1, 2020	116.50	116.66	114.80	116.55
6695	NYSE	MAA	Mon, Aug 31, 2020	116.66	117.35	115.80	117.12
6694	NYSE	MAA	Fri, Aug 28, 2020	116.62	117.19	115.19	117.16
6693	NYSE	MAA	Thu, Aug 27, 2020	114.33	116.56	114.23	116.38
6692	NYSE	MAA	Wed, Aug 26, 2020	115.49	116.32	113.26	113.65
6691	NYSE	MAA	Tue, Aug 25, 2020	115.74	116.19	114.88	116.19
6690	NYSE	MAA	Mon, Aug 24, 2020	114.70	115.83	112.85	115.69
6689	NYSE	MAA	Fri, Aug 21, 2020	115.25	115.47	113.11	114.84
6688	NYSE	MAA	Thu, Aug 20, 2020	112.84	115.27	112.84	114.83
6687	NYSE	MAA	Wed, Aug 19, 2020	116.06	116.06	112.66	113.28
6686	NYSE	MAA	Tue, Aug 18, 2020	116.28	116.52	114.43	116.07
6685	NYSE	MAA	Mon, Aug 17, 2020	114.95	116.23	114.04	116.04
6684	NYSE	MAA	Fri, Aug 14, 2020	115.55	116.22	114.31	114.86
6683	NYSE	MAA	Thu, Aug 13, 2020	116.44	117.93	115.44	115.69
6682	NYSE	MAA	Wed, Aug 12, 2020	117.13	117.52	116.05	117.09
6681	NYSE	MAA	Tue, Aug 11, 2020	118.09	119.25	116.14	116.71
6680	NYSE	MAA	Mon, Aug 10, 2020	116.94	118.39	116.35	117.05
6679	NYSE	MAA	Fri, Aug 7, 2020	115.82	116.87	115.56	116.49
6678	NYSE	MAA	Thu, Aug 6, 2020	115.74	116.92	115.37	116.50
6677	NYSE	MAA	Wed, Aug 5, 2020	117.54	117.62	115.52	116.26
6676	NYSE	MAA	Tue, Aug 4, 2020	116.44	117.74	115.00	116.92
6675	NYSE	MAA	Mon, Aug 3, 2020	118.56	118.56	115.40	116.88
6674	NYSE	MAA	Fri, Jul 31, 2020	117.03	119.20	114.75	119.19
6673	NYSE	MAA	Thu, Jul 30, 2020	112.69	118.76	112.67	117.52
6672	NYSE	MAA	Wed, Jul 29, 2020	113.78	114.50	111.94	113.92
6671	NYSE	MAA	Tue, Jul 28, 2020	110.40	113.63	109.88	112.99
6670	NYSE	MAA	Mon, Jul 27, 2020	110.81	110.81	109.06	110.32
6669	NYSE	MAA	Fri, Jul 24, 2020	112.13	112.21	110.71	111.27
6668	NYSE	MAA	Thu, Jul 23, 2020	111.88	112.75	110.42	111.65
6667	NYSE	MAA	Wed, Jul 22, 2020	108.81	112.87	108.63	112.17
6666	NYSE	MAA	Tue, Jul 21, 2020	110.62	111.15	108.86	109.36
6665	NYSE	MAA	Mon, Jul 20, 2020	112.31	113.07	109.08	110.02
6664	NYSE	MAA	Fri, Jul 17, 2020	112.50	113.62	111.46	112.92
6663	NYSE	MAA	Thu, Jul 16, 2020	111.70	112.88	111.19	112.02
6662	NYSE	MAA	Wed, Jul 15, 2020	114.52	114.70	112.14	112.43
6661	NYSE	MAA	Tue, Jul 14, 2020	111.57	113.49	111.50	112.94
6660	NYSE	MAA	Mon, Jul 13, 2020	114.10	114.10	112.19	111.34
6659	NYSE	MAA	Fri, Jul 10, 2020	112.49	114.33	112.03	113.60
6658	NYSE	MAA	Thu, Jul 9, 2020	113.28	113.28	111.25	112.56
6657	NYSE	MAA	Wed, Jul 8, 2020	114.57	115.18	113.38	113.82
6656	NYSE	MAA	Tue, Jul 7, 2020	114.44	115.90	113.88	114.57
6655	NYSE	MAA	Mon, Jul 6, 2020	120.02	120.08	115.96	116.03
6654	NYSE	MAA	Thu, Jul 2, 2020	119.52	119.56	116.32	117.53
6653	NYSE	MAA	Wed, Jul 1, 2020	115.03	117.96	114.22	117.67
6652	NYSE	MAA	Tue, Jun 30, 2020	111.76	115.09	111.67	114.67
6651	NYSE	MAA	Mon, Jun 29, 2020	111.31	111.75	108.78	111.52
6650	NYSE	MAA	Fri, Jun 26, 2020	110.76	111.90	109.43	110.27
6649	NYSE	MAA	Thu, Jun 25, 2020	109.78	111.46	109.10	111.35
6648	NYSE	MAA	Wed, Jun 24, 2020	111.92	112.53	108.06	110.52
6647	NYSE	MAA	Tue, Jun 23, 2020	115.21	116.26	113.30	113.54
6646	NYSE	MAA	Mon, Jun 22, 2020	114.64	116.19	113.01	114.19
6645	NYSE	MAA	Fri, Jun 19, 2020	118.73	119.47	114.64	114.68
6644	NYSE	MAA	Thu, Jun 18, 2020	117.07	117.67	115.50	117.09
6643	NYSE	MAA	Wed, Jun 17, 2020	122.04	122.70	117.84	118.64
6642	NYSE	MAA	Tue, Jun 16, 2020	122.77	122.77	119.18	121.09
6641	NYSE	MAA	Mon, Jun 15, 2020	115.04	119.40	114.53	118.01
6640	NYSE	MAA	Fri, Jun 12, 2020	119.66	120.43	114.82	119.08
6639	NYSE	MAA	Thu, Jun 11, 2020	117.22	118.72	115.22	115.46
6638	NYSE	MAA	Wed, Jun 10, 2020	123.29	124.04	121.35	121.84
6637	NYSE	MAA	Tue, Jun 9, 2020	123.85	124.77	122.13	124.66
6636	NYSE	MAA	Mon, Jun 8, 2020	125.97	127.74	124.17	126.53
6635	NYSE	MAA	Fri, Jun 5, 2020	122.26	126.13	122.26	124.44
6634	NYSE	MAA	Thu, Jun 4, 2020	121.73	121.78	118.56	118.77
6633	NYSE	MAA	Wed, Jun 3, 2020	118.93	122.99	118.93	122.39
6632	NYSE	MAA	Tue, Jun 2, 2020	118.15	119.45	117.00	117.76
6631	NYSE	MAA	Mon, Jun 1, 2020	116.47	118.82	115.50	117.57
6630	NYSE	MAA	Fri, May 29, 2020	116.37	118.51	114.98	116.36
6629	NYSE	MAA	Thu, May 28, 2020	118.19	118.19	114.70	117.66
6628	NYSE	MAA	Wed, May 27, 2020	119.62	119.85	114.04	116.88
6627	NYSE	MAA	Tue, May 26, 2020	118.08	119.20	116.00	116.80
6626	NYSE	MAA	Fri, May 22, 2020	114.08	114.71	112.63	114.28
6625	NYSE	MAA	Thu, May 21, 2020	111.47	114.46	111.47	113.82
6624	NYSE	MAA	Wed, May 20, 2020	112.05	112.64	109.96	111.49
6623	NYSE	MAA	Tue, May 19, 2020	113.65	114.86	110.82	111.12
6622	NYSE	MAA	Mon, May 18, 2020	111.69	115.57	111.69	114.36
6621	NYSE	MAA	Fri, May 15, 2020	104.67	107.06	102.23	106.87
6620	NYSE	MAA	Thu, May 14, 2020	106.06	106.72	102.89	105.52
6619	NYSE	MAA	Wed, May 13, 2020	107.94	109.95	107.13	108.09
6618	NYSE	MAA	Tue, May 12, 2020	113.47	113.47	108.65	108.74
6617	NYSE	MAA	Mon, May 11, 2020	114.08	114.85	112.50	113.01
6616	NYSE	MAA	Fri, May 8, 2020	115.89	117.14	113.67	115.57
6615	NYSE	MAA	Thu, May 7, 2020	110.77	116.06	109.27	113.75
6614	NYSE	MAA	Wed, May 6, 2020	113.00	114.22	109.92	110.01
6613	NYSE	MAA	Tue, May 5, 2020	111.64	113.78	110.80	112.41
6612	NYSE	MAA	Mon, May 4, 2020	108.21	110.88	106.97	110.30
6611	NYSE	MAA	Fri, May 1, 2020	109.41	110.59	108.92	109.63
6610	NYSE	MAA	Thu, Apr 30, 2020	110.66	112.39	109.81	111.92
6609	NYSE	MAA	Wed, Apr 29, 2020	114.87	115.68	111.86	112.68
6608	NYSE	MAA	Tue, Apr 28, 2020	113.30	115.94	111.98	112.15
6607	NYSE	MAA	Mon, Apr 27, 2020	107.00	111.01	106.56	110.68
6606	NYSE	MAA	Fri, Apr 24, 2020	105.67	107.10	104.01	106.43
6605	NYSE	MAA	Thu, Apr 23, 2020	107.87	108.50	104.22	104.98
6604	NYSE	MAA	Wed, Apr 22, 2020	109.16	110.74	107.40	108.31
6603	NYSE	MAA	Tue, Apr 21, 2020	105.87	108.91	105.14	107.54
6602	NYSE	MAA	Mon, Apr 20, 2020	111.68	112.75	108.46	108.49
6601	NYSE	MAA	Fri, Apr 17, 2020	111.06	114.43	110.34	113.50
6600	NYSE	MAA	Thu, Apr 16, 2020	110.41	110.75	107.55	108.31
6599	NYSE	MAA	Wed, Apr 15, 2020	109.40	111.19	108.00	109.98
6598	NYSE	MAA	Tue, Apr 14, 2020	112.66	115.85	111.10	114.02
6597	NYSE	MAA	Mon, Apr 13, 2020	115.47	117.00	110.04	110.37
6596	NYSE	MAA	Thu, Apr 9, 2020	112.35	119.49	112.35	116.65
6595	NYSE	MAA	Wed, Apr 8, 2020	104.64	111.78	102.96	110.93
6594	NYSE	MAA	Tue, Apr 7, 2020	110.10	112.16	103.39	103.79
6593	NYSE	MAA	Mon, Apr 6, 2020	99.40	106.08	99.15	105.28
6592	NYSE	MAA	Fri, Apr 3, 2020	92.99	96.24	92.44	94.31
6591	NYSE	MAA	Thu, Apr 2, 2020	96.75	99.77	92.12	94.25
6590	NYSE	MAA	Wed, Apr 1, 2020	98.20	99.23	93.24	98.74
6589	NYSE	MAA	Tue, Mar 31, 2020	105.82	107.82	99.37	103.03
6588	NYSE	MAA	Mon, Mar 30, 2020	108.58	109.25	100.82	107.13
6587	NYSE	MAA	Fri, Mar 27, 2020	101.76	111.96	100.49	107.60
6586	NYSE	MAA	Thu, Mar 26, 2020	98.15	103.37	96.20	102.79
6585	NYSE	MAA	Wed, Mar 25, 2020	88.60	105.20	88.60	97.84
6584	NYSE	MAA	Tue, Mar 24, 2020	88.32	93.62	86.36	89.18
6583	NYSE	MAA	Mon, Mar 23, 2020	87.25	87.41	82.00	84.67
6582	NYSE	MAA	Fri, Mar 20, 2020	99.82	100.35	85.45	87.50
6581	NYSE	MAA	Thu, Mar 19, 2020	99.27	102.35	96.17	99.47
6580	NYSE	MAA	Wed, Mar 18, 2020	105.82	110.64	96.69	100.10
6579	NYSE	MAA	Tue, Mar 17, 2020	107.67	115.76	102.85	113.17
6578	NYSE	MAA	Mon, Mar 16, 2020	113.54	116.27	104.89	104.95
6577	NYSE	MAA	Fri, Mar 13, 2020	124.03	126.97	117.04	126.00
6576	NYSE	MAA	Thu, Mar 12, 2020	126.48	130.00	117.45	117.61
6575	NYSE	MAA	Wed, Mar 11, 2020	137.05	137.63	131.72	133.88
6574	NYSE	MAA	Tue, Mar 10, 2020	137.21	140.13	133.42	140.07
6573	NYSE	MAA	Mon, Mar 9, 2020	136.98	138.90	134.03	134.30
6572	NYSE	MAA	Fri, Mar 6, 2020	141.49	143.56	137.84	143.30
6571	NYSE	MAA	Thu, Mar 5, 2020	143.15	145.04	141.53	144.77
6570	NYSE	MAA	Wed, Mar 4, 2020	139.67	145.13	139.49	145.00
6569	NYSE	MAA	Tue, Mar 3, 2020	135.67	139.80	134.64	137.27
6568	NYSE	MAA	Mon, Mar 2, 2020	130.21	135.62	129.86	135.40
6567	NYSE	MAA	Fri, Feb 28, 2020	131.51	132.08	125.70	129.26
6566	NYSE	MAA	Thu, Feb 27, 2020	140.97	142.06	134.12	134.20
6565	NYSE	MAA	Wed, Feb 26, 2020	143.29	145.16	142.30	142.32
6564	NYSE	MAA	Tue, Feb 25, 2020	146.22	146.73	142.77	143.07
6563	NYSE	MAA	Mon, Feb 24, 2020	146.49	148.48	145.73	145.91
6562	NYSE	MAA	Fri, Feb 21, 2020	147.82	148.88	147.43	147.77
6561	NYSE	MAA	Thu, Feb 20, 2020	145.18	147.75	144.79	147.70
6560	NYSE	MAA	Wed, Feb 19, 2020	146.12	146.19	144.96	145.03
6559	NYSE	MAA	Tue, Feb 18, 2020	146.04	146.49	144.99	146.11
6558	NYSE	MAA	Fri, Feb 14, 2020	144.64	145.53	143.94	145.51
6557	NYSE	MAA	Thu, Feb 13, 2020	142.49	144.37	142.49	144.14
6556	NYSE	MAA	Wed, Feb 12, 2020	141.65	143.14	141.33	142.53
6555	NYSE	MAA	Tue, Feb 11, 2020	142.38	143.19	141.04	141.94
6554	NYSE	MAA	Mon, Feb 10, 2020	142.11	142.54	141.24	142.34
6553	NYSE	MAA	Fri, Feb 7, 2020	140.58	141.47	140.37	141.19
6552	NYSE	MAA	Thu, Feb 6, 2020	139.53	141.07	138.67	140.35
6551	NYSE	MAA	Wed, Feb 5, 2020	139.16	140.22	138.68	139.14
6550	NYSE	MAA	Tue, Feb 4, 2020	137.49	139.79	137.49	139.35
6549	NYSE	MAA	Mon, Feb 3, 2020	137.71	138.54	136.90	137.15
6548	NYSE	MAA	Fri, Jan 31, 2020	137.23	138.14	136.39	137.21
6547	NYSE	MAA	Thu, Jan 30, 2020	136.91	137.67	135.69	137.49
6546	NYSE	MAA	Wed, Jan 29, 2020	137.58	137.79	136.45	136.58
6545	NYSE	MAA	Tue, Jan 28, 2020	136.71	138.15	136.34	137.44
6544	NYSE	MAA	Mon, Jan 27, 2020	136.56	137.46	136.06	136.64
6543	NYSE	MAA	Fri, Jan 24, 2020	136.63	136.99	135.86	136.96
6542	NYSE	MAA	Thu, Jan 23, 2020	135.01	136.55	134.50	136.41
6541	NYSE	MAA	Wed, Jan 22, 2020	136.38	136.62	134.55	134.93
6540	NYSE	MAA	Tue, Jan 21, 2020	134.32	135.71	134.16	135.55
6539	NYSE	MAA	Fri, Jan 17, 2020	133.85	134.28	133.34	133.99
6538	NYSE	MAA	Thu, Jan 16, 2020	132.31	133.86	131.98	133.69
6537	NYSE	MAA	Wed, Jan 15, 2020	131.12	132.32	131.12	132.06
6536	NYSE	MAA	Tue, Jan 14, 2020	132.63	132.74	130.82	131.79
6535	NYSE	MAA	Mon, Jan 13, 2020	132.16	133.61	132.16	132.53
6534	NYSE	MAA	Fri, Jan 10, 2020	130.57	132.49	130.09	132.35
6533	NYSE	MAA	Thu, Jan 9, 2020	130.03	130.75	129.60	130.30
6532	NYSE	MAA	Wed, Jan 8, 2020	129.29	130.46	129.00	130.22
6531	NYSE	MAA	Tue, Jan 7, 2020	130.51	130.74	128.83	129.30
6530	NYSE	MAA	Mon, Jan 6, 2020	130.74	131.47	128.71	131.26
6529	NYSE	MAA	Fri, Jan 3, 2020	129.09	131.21	129.02	131.07
6528	NYSE	MAA	Thu, Jan 2, 2020	132.35	132.50	128.72	129.61
6527	NYSE	MAA	Tue, Dec 31, 2019	130.56	131.90	130.14	131.86
6526	NYSE	MAA	Mon, Dec 30, 2019	129.55	130.60	129.54	130.55
6525	NYSE	MAA	Fri, Dec 27, 2019	130.05	130.40	129.31	130.00
6524	NYSE	MAA	Thu, Dec 26, 2019	129.55	129.97	128.98	129.43
6523	NYSE	MAA	Tue, Dec 24, 2019	129.27	129.60	128.72	129.36
6522	NYSE	MAA	Mon, Dec 23, 2019	130.44	130.57	128.74	129.04
6521	NYSE	MAA	Fri, Dec 20, 2019	129.66	130.57	129.23	130.06
6520	NYSE	MAA	Thu, Dec 19, 2019	128.93	129.71	128.58	129.32
6519	NYSE	MAA	Wed, Dec 18, 2019	128.51	129.38	127.86	128.87
6518	NYSE	MAA	Tue, Dec 17, 2019	130.47	130.95	127.76	128.08
6517	NYSE	MAA	Mon, Dec 16, 2019	130.50	130.79	128.81	130.54
6516	NYSE	MAA	Fri, Dec 13, 2019	131.02	131.99	128.86	130.50
6515	NYSE	MAA	Thu, Dec 12, 2019	131.36	132.05	129.49	130.78
6514	NYSE	MAA	Wed, Dec 11, 2019	134.40	134.81	130.92	131.64
6513	NYSE	MAA	Tue, Dec 10, 2019	134.83	135.22	132.59	133.43
6512	NYSE	MAA	Mon, Dec 9, 2019	135.00	135.28	133.34	135.00
6511	NYSE	MAA	Fri, Dec 6, 2019	135.06	135.90	134.74	134.79
6510	NYSE	MAA	Thu, Dec 5, 2019	134.32	135.00	133.87	135.00
6509	NYSE	MAA	Wed, Dec 4, 2019	133.86	135.82	133.51	134.75
6508	NYSE	MAA	Tue, Dec 3, 2019	133.70	134.90	133.65	134.12
6507	NYSE	MAA	Mon, Dec 2, 2019	135.97	136.20	133.61	133.66
6506	NYSE	MAA	Fri, Nov 29, 2019	137.16	137.77	135.97	136.11
6505	NYSE	MAA	Wed, Nov 27, 2019	137.07	137.24	136.16	137.11
6504	NYSE	MAA	Tue, Nov 26, 2019	135.21	137.10	134.71	137.07
6503	NYSE	MAA	Mon, Nov 25, 2019	134.78	135.67	133.74	134.16
6502	NYSE	MAA	Fri, Nov 22, 2019	135.67	136.08	133.66	134.40
6501	NYSE	MAA	Thu, Nov 21, 2019	137.11	137.13	135.29	135.38
6500	NYSE	MAA	Wed, Nov 20, 2019	137.72	138.28	137.10	137.44
6499	NYSE	MAA	Tue, Nov 19, 2019	138.08	138.08	136.72	137.39
6498	NYSE	MAA	Mon, Nov 18, 2019	138.59	139.25	137.52	137.67
6497	NYSE	MAA	Fri, Nov 15, 2019	137.13	138.34	136.54	138.33
6496	NYSE	MAA	Thu, Nov 14, 2019	135.30	136.74	134.99	136.72
6495	NYSE	MAA	Wed, Nov 13, 2019	132.31	134.93	132.13	134.65
6494	NYSE	MAA	Tue, Nov 12, 2019	133.04	133.87	131.20	131.59
6493	NYSE	MAA	Mon, Nov 11, 2019	133.36	134.37	132.71	132.90
6492	NYSE	MAA	Fri, Nov 8, 2019	135.16	135.74	133.91	133.99
6491	NYSE	MAA	Thu, Nov 7, 2019	135.53	135.97	133.63	135.26
6490	NYSE	MAA	Wed, Nov 6, 2019	135.93	137.33	135.93	136.41
6489	NYSE	MAA	Tue, Nov 5, 2019	138.65	138.72	134.21	135.66
6488	NYSE	MAA	Mon, Nov 4, 2019	138.75	139.19	138.17	139.15
6487	NYSE	MAA	Fri, Nov 1, 2019	139.42	140.15	138.25	139.15
6486	NYSE	MAA	Thu, Oct 31, 2019	136.89	140.11	136.75	138.99
6485	NYSE	MAA	Wed, Oct 30, 2019	135.51	136.76	135.20	136.76
6484	NYSE	MAA	Tue, Oct 29, 2019	135.11	135.92	134.92	135.42
6483	NYSE	MAA	Mon, Oct 28, 2019	135.12	135.49	134.41	134.95
6482	NYSE	MAA	Fri, Oct 25, 2019	135.91	135.91	134.88	135.48
6481	NYSE	MAA	Thu, Oct 24, 2019	135.82	136.99	134.98	136.16
6480	NYSE	MAA	Wed, Oct 23, 2019	136.40	136.69	134.53	135.95
6479	NYSE	MAA	Tue, Oct 22, 2019	136.94	137.49	136.28	136.38
6478	NYSE	MAA	Mon, Oct 21, 2019	135.08	136.94	134.90	136.86
6477	NYSE	MAA	Fri, Oct 18, 2019	134.11	135.52	133.71	135.15
6476	NYSE	MAA	Thu, Oct 17, 2019	133.30	134.67	132.99	134.08
6475	NYSE	MAA	Wed, Oct 16, 2019	132.95	133.46	132.01	133.42
6474	NYSE	MAA	Tue, Oct 15, 2019	132.69	133.22	131.80	133.19
6473	NYSE	MAA	Mon, Oct 14, 2019	132.00	132.69	131.79	132.62
6472	NYSE	MAA	Fri, Oct 11, 2019	132.58	132.63	131.02	131.79
6471	NYSE	MAA	Thu, Oct 10, 2019	132.64	134.00	132.17	132.51
6470	NYSE	MAA	Wed, Oct 9, 2019	133.25	134.17	132.83	132.97
6469	NYSE	MAA	Tue, Oct 8, 2019	132.77	133.76	131.71	132.65
6468	NYSE	MAA	Mon, Oct 7, 2019	131.74	133.29	131.47	132.68
6467	NYSE	MAA	Fri, Oct 4, 2019	131.12	132.46	131.12	132.44
6466	NYSE	MAA	Thu, Oct 3, 2019	130.39	132.54	130.23	131.04
6465	NYSE	MAA	Wed, Oct 2, 2019	129.90	130.62	129.56	130.53
6464	NYSE	MAA	Tue, Oct 1, 2019	129.83	130.42	128.19	129.98
6463	NYSE	MAA	Mon, Sep 30, 2019	130.05	131.06	129.96	130.01
6462	NYSE	MAA	Fri, Sep 27, 2019	130.85	130.85	129.48	130.33
6461	NYSE	MAA	Thu, Sep 26, 2019	130.39	130.82	130.16	130.46
6460	NYSE	MAA	Wed, Sep 25, 2019	129.24	130.22	129.08	129.89
6459	NYSE	MAA	Tue, Sep 24, 2019	129.22	130.55	128.62	129.24
6458	NYSE	MAA	Mon, Sep 23, 2019	128.64	130.15	128.39	129.14
6457	NYSE	MAA	Fri, Sep 20, 2019	129.93	129.93	128.52	129.05
6456	NYSE	MAA	Thu, Sep 19, 2019	130.02	130.28	129.24	129.82
6455	NYSE	MAA	Wed, Sep 18, 2019	130.33	130.33	128.54	129.67
6454	NYSE	MAA	Tue, Sep 17, 2019	128.66	129.69	128.57	129.67
6453	NYSE	MAA	Mon, Sep 16, 2019	127.20	128.37	127.02	128.06
6452	NYSE	MAA	Fri, Sep 13, 2019	128.28	129.14	126.55	126.96
6451	NYSE	MAA	Thu, Sep 12, 2019	129.58	130.28	127.87	128.66
6450	NYSE	MAA	Wed, Sep 11, 2019	127.46	128.55	126.35	128.55
6449	NYSE	MAA	Tue, Sep 10, 2019	127.89	127.94	125.14	127.94
6448	NYSE	MAA	Mon, Sep 9, 2019	128.81	129.53	128.11	128.48
6447	NYSE	MAA	Fri, Sep 6, 2019	128.66	129.28	128.36	128.82
6446	NYSE	MAA	Thu, Sep 5, 2019	128.02	128.48	127.01	128.35
6445	NYSE	MAA	Wed, Sep 4, 2019	128.65	128.97	127.80	128.55
6444	NYSE	MAA	Tue, Sep 3, 2019	126.30	128.40	126.30	127.88
6443	NYSE	MAA	Fri, Aug 30, 2019	127.25	127.33	126.27	126.68
6442	NYSE	MAA	Thu, Aug 29, 2019	127.26	127.58	125.86	126.90
6441	NYSE	MAA	Wed, Aug 28, 2019	125.42	126.58	125.08	126.44
6440	NYSE	MAA	Tue, Aug 27, 2019	126.54	126.81	125.12	125.15
6439	NYSE	MAA	Mon, Aug 26, 2019	125.57	126.15	124.72	126.06
6438	NYSE	MAA	Fri, Aug 23, 2019	126.96	127.38	124.45	124.82
6437	NYSE	MAA	Thu, Aug 22, 2019	125.97	127.04	125.75	126.94
6436	NYSE	MAA	Wed, Aug 21, 2019	125.58	126.09	124.64	125.79
6435	NYSE	MAA	Tue, Aug 20, 2019	126.81	127.03	125.19	125.33
6434	NYSE	MAA	Mon, Aug 19, 2019	124.62	126.86	123.91	126.33
6433	NYSE	MAA	Fri, Aug 16, 2019	124.25	125.25	123.60	124.21
6432	NYSE	MAA	Thu, Aug 15, 2019	122.91	124.39	122.66	123.53
6431	NYSE	MAA	Wed, Aug 14, 2019	124.09	124.60	122.44	122.64
6430	NYSE	MAA	Tue, Aug 13, 2019	124.37	124.50	122.30	124.27
6429	NYSE	MAA	Mon, Aug 12, 2019	123.73	125.31	123.41	124.24
6428	NYSE	MAA	Fri, Aug 9, 2019	122.83	123.90	122.16	123.78
6427	NYSE	MAA	Thu, Aug 8, 2019	121.62	123.37	120.35	123.08
6426	NYSE	MAA	Wed, Aug 7, 2019	120.33	122.76	118.90	121.55
6425	NYSE	MAA	Tue, Aug 6, 2019	117.94	120.79	117.69	120.52
6424	NYSE	MAA	Mon, Aug 5, 2019	121.67	121.67	116.16	117.53
6423	NYSE	MAA	Fri, Aug 2, 2019	121.14	122.50	120.17	121.59
6422	NYSE	MAA	Thu, Aug 1, 2019	118.23	121.68	117.08	120.74
6421	NYSE	MAA	Wed, Jul 31, 2019	119.17	119.83	117.76	117.84
6420	NYSE	MAA	Tue, Jul 30, 2019	119.18	120.45	118.50	119.22
6419	NYSE	MAA	Mon, Jul 29, 2019	119.21	120.40	118.71	119.18
6418	NYSE	MAA	Fri, Jul 26, 2019	118.82	119.62	118.04	118.74
6417	NYSE	MAA	Thu, Jul 25, 2019	118.43	119.01	117.76	118.63
6416	NYSE	MAA	Wed, Jul 24, 2019	119.59	119.59	118.20	118.69
6415	NYSE	MAA	Tue, Jul 23, 2019	118.66	119.39	117.98	119.15
6414	NYSE	MAA	Mon, Jul 22, 2019	119.33	119.50	118.08	118.40
6413	NYSE	MAA	Fri, Jul 19, 2019	121.51	121.93	118.96	119.05
6412	NYSE	MAA	Thu, Jul 18, 2019	120.66	121.73	119.67	121.44
6411	NYSE	MAA	Wed, Jul 17, 2019	121.20	121.73	119.82	120.84
6410	NYSE	MAA	Tue, Jul 16, 2019	120.95	121.19	119.92	121.07
6409	NYSE	MAA	Mon, Jul 15, 2019	120.93	121.95	120.36	120.95
6408	NYSE	MAA	Fri, Jul 12, 2019	121.30	121.48	120.43	120.70
6407	NYSE	MAA	Thu, Jul 11, 2019	123.68	123.68	121.31	121.00
6406	NYSE	MAA	Wed, Jul 10, 2019	122.88	123.88	121.85	123.56
6405	NYSE	MAA	Tue, Jul 9, 2019	121.68	122.70	121.39	122.48
6404	NYSE	MAA	Mon, Jul 8, 2019	121.25	122.40	121.04	122.14
6403	NYSE	MAA	Fri, Jul 5, 2019	120.77	121.56	119.08	121.26
6402	NYSE	MAA	Wed, Jul 3, 2019	120.90	122.27	120.73	121.57
6401	NYSE	MAA	Tue, Jul 2, 2019	118.91	121.35	118.71	120.55
6400	NYSE	MAA	Mon, Jul 1, 2019	118.52	118.98	116.40	118.53
6399	NYSE	MAA	Fri, Jun 28, 2019	116.07	118.70	116.07	117.76
6398	NYSE	MAA	Thu, Jun 27, 2019	115.85	117.09	115.85	116.32
6397	NYSE	MAA	Wed, Jun 26, 2019	117.43	117.43	114.34	115.38
6396	NYSE	MAA	Tue, Jun 25, 2019	118.98	120.39	117.30	117.45
6395	NYSE	MAA	Mon, Jun 24, 2019	119.57	120.00	118.26	118.82
6394	NYSE	MAA	Fri, Jun 21, 2019	119.50	119.50	116.80	119.09
6393	NYSE	MAA	Thu, Jun 20, 2019	119.62	120.16	119.47	119.98
6392	NYSE	MAA	Wed, Jun 19, 2019	117.90	119.73	117.19	119.20
6391	NYSE	MAA	Tue, Jun 18, 2019	119.41	119.41	117.40	117.79
6390	NYSE	MAA	Mon, Jun 17, 2019	118.20	119.37	117.95	118.81
6389	NYSE	MAA	Fri, Jun 14, 2019	118.35	118.58	117.25	117.79
6388	NYSE	MAA	Thu, Jun 13, 2019	117.59	118.04	117.33	118.04
6387	NYSE	MAA	Wed, Jun 12, 2019	117.19	118.08	116.77	117.47
6386	NYSE	MAA	Tue, Jun 11, 2019	117.28	117.43	115.89	117.07
6385	NYSE	MAA	Mon, Jun 10, 2019	117.24	117.29	115.87	117.11
6384	NYSE	MAA	Fri, Jun 7, 2019	117.89	118.69	117.33	117.33
6383	NYSE	MAA	Thu, Jun 6, 2019	117.01	117.70	116.34	117.54
6382	NYSE	MAA	Wed, Jun 5, 2019	114.35	117.03	113.61	116.90
6381	NYSE	MAA	Tue, Jun 4, 2019	114.52	114.65	112.43	113.67
6380	NYSE	MAA	Mon, Jun 3, 2019	114.38	114.92	113.69	114.68
6379	NYSE	MAA	Fri, May 31, 2019	113.26	114.97	112.85	114.18
6378	NYSE	MAA	Thu, May 30, 2019	112.61	113.72	112.30	113.34
6377	NYSE	MAA	Wed, May 29, 2019	113.42	113.60	111.97	112.47
6376	NYSE	MAA	Tue, May 28, 2019	115.27	115.90	113.27	113.27
6375	NYSE	MAA	Fri, May 24, 2019	115.22	115.69	114.66	114.82
6374	NYSE	MAA	Thu, May 23, 2019	114.27	114.98	114.00	114.97
6373	NYSE	MAA	Wed, May 22, 2019	114.06	114.80	113.63	114.45
6372	NYSE	MAA	Tue, May 21, 2019	114.02	114.78	113.83	114.01
6371	NYSE	MAA	Mon, May 20, 2019	115.45	115.79	113.11	113.63
6370	NYSE	MAA	Fri, May 17, 2019	113.02	115.15	112.56	115.05
6369	NYSE	MAA	Thu, May 16, 2019	112.58	113.80	112.34	113.50
6368	NYSE	MAA	Wed, May 15, 2019	111.53	112.74	111.29	112.64
6367	NYSE	MAA	Tue, May 14, 2019	111.24	112.04	110.97	111.48
6366	NYSE	MAA	Mon, May 13, 2019	110.06	111.65	110.06	111.08
6365	NYSE	MAA	Fri, May 10, 2019	109.74	111.23	109.17	111.03
6364	NYSE	MAA	Thu, May 9, 2019	108.95	110.02	108.37	109.65
6363	NYSE	MAA	Wed, May 8, 2019	109.16	109.77	108.43	108.96
6362	NYSE	MAA	Tue, May 7, 2019	109.74	109.77	107.40	107.98
6361	NYSE	MAA	Mon, May 6, 2019	109.49	110.15	108.75	109.83
6360	NYSE	MAA	Fri, May 3, 2019	109.62	110.46	108.94	109.85
6359	NYSE	MAA	Thu, May 2, 2019	109.71	110.62	108.55	109.57
6358	NYSE	MAA	Wed, May 1, 2019	109.51	110.58	108.94	109.25
6357	NYSE	MAA	Tue, Apr 30, 2019	107.69	109.53	107.13	109.41
6356	NYSE	MAA	Mon, Apr 29, 2019	108.85	109.18	107.47	107.56
6355	NYSE	MAA	Fri, Apr 26, 2019	108.50	109.11	107.76	108.97
6354	NYSE	MAA	Thu, Apr 25, 2019	107.47	108.23	106.99	107.99
6353	NYSE	MAA	Wed, Apr 24, 2019	107.00	108.07	106.51	107.97
6352	NYSE	MAA	Tue, Apr 23, 2019	105.58	107.01	105.26	106.57
6351	NYSE	MAA	Mon, Apr 22, 2019	106.14	106.38	103.55	105.17
6350	NYSE	MAA	Thu, Apr 18, 2019	105.00	106.74	104.92	106.56
6349	NYSE	MAA	Wed, Apr 17, 2019	106.71	106.80	104.52	104.92
6348	NYSE	MAA	Tue, Apr 16, 2019	109.91	110.00	106.30	106.58
6347	NYSE	MAA	Mon, Apr 15, 2019	110.27	110.60	109.48	109.93
6346	NYSE	MAA	Fri, Apr 12, 2019	109.84	110.19	108.73	110.16
6345	NYSE	MAA	Thu, Apr 11, 2019	110.20	111.10	109.80	109.68
6344	NYSE	MAA	Wed, Apr 10, 2019	109.66	110.44	109.20	110.16
6343	NYSE	MAA	Tue, Apr 9, 2019	109.36	109.61	108.89	109.32
6342	NYSE	MAA	Mon, Apr 8, 2019	109.77	109.86	108.45	109.28
6341	NYSE	MAA	Fri, Apr 5, 2019	109.34	109.92	108.72	109.86
6340	NYSE	MAA	Thu, Apr 4, 2019	108.57	109.39	108.26	109.37
6339	NYSE	MAA	Wed, Apr 3, 2019	110.03	110.29	108.98	109.90
6338	NYSE	MAA	Tue, Apr 2, 2019	108.91	110.09	108.12	109.94
6337	NYSE	MAA	Mon, Apr 1, 2019	109.48	109.48	107.66	108.83
6336	NYSE	MAA	Fri, Mar 29, 2019	109.55	109.72	108.86	109.33
6335	NYSE	MAA	Thu, Mar 28, 2019	109.14	109.66	108.38	109.62
6334	NYSE	MAA	Wed, Mar 27, 2019	109.30	109.46	108.46	108.74
6333	NYSE	MAA	Tue, Mar 26, 2019	108.58	109.32	108.29	109.27
6332	NYSE	MAA	Mon, Mar 25, 2019	109.02	109.02	107.59	108.49
6331	NYSE	MAA	Fri, Mar 22, 2019	108.12	109.19	107.80	107.94
6330	NYSE	MAA	Thu, Mar 21, 2019	106.31	108.20	105.77	107.81
6329	NYSE	MAA	Wed, Mar 20, 2019	106.22	107.10	105.47	106.39
6328	NYSE	MAA	Tue, Mar 19, 2019	106.32	106.66	105.67	106.18
6327	NYSE	MAA	Mon, Mar 18, 2019	107.87	108.14	105.82	106.59
6326	NYSE	MAA	Fri, Mar 15, 2019	108.26	108.45	107.46	107.67
6325	NYSE	MAA	Thu, Mar 14, 2019	107.64	108.29	107.08	108.25
6324	NYSE	MAA	Wed, Mar 13, 2019	107.51	108.14	107.23	107.46
6323	NYSE	MAA	Tue, Mar 12, 2019	107.04	107.68	107.00	107.39
6322	NYSE	MAA	Mon, Mar 11, 2019	105.84	106.80	105.77	106.79
6321	NYSE	MAA	Fri, Mar 8, 2019	105.00	106.06	104.84	105.42
6320	NYSE	MAA	Thu, Mar 7, 2019	104.74	106.04	104.50	104.98
6319	NYSE	MAA	Wed, Mar 6, 2019	104.62	105.09	104.30	104.47
6318	NYSE	MAA	Tue, Mar 5, 2019	103.90	104.75	103.90	104.38
6317	NYSE	MAA	Mon, Mar 4, 2019	103.55	104.43	102.87	104.08
6316	NYSE	MAA	Fri, Mar 1, 2019	103.48	103.48	101.82	103.10
6315	NYSE	MAA	Thu, Feb 28, 2019	103.17	105.01	102.99	103.58
6314	NYSE	MAA	Wed, Feb 27, 2019	103.52	103.84	102.36	103.20
6313	NYSE	MAA	Tue, Feb 26, 2019	104.01	104.14	103.25	104.00
6312	NYSE	MAA	Mon, Feb 25, 2019	104.76	104.76	103.54	103.71
6311	NYSE	MAA	Fri, Feb 22, 2019	104.36	105.00	104.08	104.50
6310	NYSE	MAA	Thu, Feb 21, 2019	102.76	104.42	102.24	104.28
6309	NYSE	MAA	Wed, Feb 20, 2019	103.89	103.89	101.59	103.21
6308	NYSE	MAA	Tue, Feb 19, 2019	104.15	104.34	103.53	104.00
6307	NYSE	MAA	Fri, Feb 15, 2019	104.02	104.24	103.42	104.18
6306	NYSE	MAA	Thu, Feb 14, 2019	104.20	104.28	103.15	103.63
6305	NYSE	MAA	Wed, Feb 13, 2019	102.88	104.07	102.54	104.04
6304	NYSE	MAA	Tue, Feb 12, 2019	104.12	104.12	102.80	103.08
6303	NYSE	MAA	Mon, Feb 11, 2019	103.80	104.70	103.61	103.90
6302	NYSE	MAA	Fri, Feb 8, 2019	103.22	104.01	103.00	103.83
6301	NYSE	MAA	Thu, Feb 7, 2019	102.41	103.66	101.99	103.49
6300	NYSE	MAA	Wed, Feb 6, 2019	102.62	102.88	102.00	102.68
6299	NYSE	MAA	Tue, Feb 5, 2019	102.60	103.05	101.46	102.70
6298	NYSE	MAA	Mon, Feb 4, 2019	100.63	102.66	100.44	102.64
6297	NYSE	MAA	Fri, Feb 1, 2019	101.40	101.84	99.30	100.76
6296	NYSE	MAA	Thu, Jan 31, 2019	102.95	103.50	100.35	101.28
6295	NYSE	MAA	Wed, Jan 30, 2019	103.04	104.52	102.86	104.13
6294	NYSE	MAA	Tue, Jan 29, 2019	102.48	103.37	101.76	103.36
6293	NYSE	MAA	Mon, Jan 28, 2019	100.90	102.54	100.64	102.35
6292	NYSE	MAA	Fri, Jan 25, 2019	100.19	101.34	100.04	101.07
6291	NYSE	MAA	Thu, Jan 24, 2019	99.45	100.52	99.05	99.97
6290	NYSE	MAA	Wed, Jan 23, 2019	99.84	99.99	98.94	99.63
6289	NYSE	MAA	Tue, Jan 22, 2019	100.11	100.40	99.00	99.85
6288	NYSE	MAA	Fri, Jan 18, 2019	100.15	100.47	99.10	100.14
6287	NYSE	MAA	Thu, Jan 17, 2019	99.33	100.13	99.28	100.00
6286	NYSE	MAA	Wed, Jan 16, 2019	97.84	99.68	97.52	99.38
6285	NYSE	MAA	Tue, Jan 15, 2019	96.80	98.23	96.77	97.97
6284	NYSE	MAA	Mon, Jan 14, 2019	96.36	97.06	95.80	96.52
6283	NYSE	MAA	Fri, Jan 11, 2019	96.34	97.30	96.10	96.23
6282	NYSE	MAA	Thu, Jan 10, 2019	94.60	96.91	94.50	96.57
6281	NYSE	MAA	Wed, Jan 9, 2019	95.47	95.47	94.07	94.99
6280	NYSE	MAA	Tue, Jan 8, 2019	93.97	95.58	93.51	95.08
6279	NYSE	MAA	Mon, Jan 7, 2019	93.57	94.52	92.70	93.20
6278	NYSE	MAA	Fri, Jan 4, 2019	93.82	94.69	93.26	93.33
6277	NYSE	MAA	Thu, Jan 3, 2019	92.64	94.79	92.57	93.32
6276	NYSE	MAA	Wed, Jan 2, 2019	94.93	94.93	92.19	92.65
6275	NYSE	MAA	Mon, Dec 31, 2018	95.15	95.71	93.79	95.70
6274	NYSE	MAA	Fri, Dec 28, 2018	96.20	96.73	94.05	95.11
6273	NYSE	MAA	Thu, Dec 27, 2018	94.42	95.48	92.40	95.48
6272	NYSE	MAA	Wed, Dec 26, 2018	92.40	95.26	91.21	95.26
6271	NYSE	MAA	Mon, Dec 24, 2018	97.26	97.26	92.23	92.23
6270	NYSE	MAA	Fri, Dec 21, 2018	97.39	100.22	97.15	97.20
6269	NYSE	MAA	Thu, Dec 20, 2018	97.87	98.95	96.67	97.31
6268	NYSE	MAA	Wed, Dec 19, 2018	98.45	99.57	97.52	98.04
6267	NYSE	MAA	Tue, Dec 18, 2018	97.58	98.91	97.33	98.29
6266	NYSE	MAA	Mon, Dec 17, 2018	101.56	102.08	96.82	97.10
6265	NYSE	MAA	Fri, Dec 14, 2018	100.97	101.83	100.34	101.41
6264	NYSE	MAA	Thu, Dec 13, 2018	99.99	102.12	99.99	101.47
6263	NYSE	MAA	Wed, Dec 12, 2018	102.50	102.74	99.84	99.90
6262	NYSE	MAA	Tue, Dec 11, 2018	102.43	103.14	101.88	101.93
6261	NYSE	MAA	Mon, Dec 10, 2018	102.19	102.35	100.24	101.88
6260	NYSE	MAA	Fri, Dec 7, 2018	103.21	103.77	101.55	101.84
6259	NYSE	MAA	Thu, Dec 6, 2018	100.59	103.52	99.07	103.42
6258	NYSE	MAA	Tue, Dec 4, 2018	103.32	103.52	100.86	101.00
6257	NYSE	MAA	Mon, Dec 3, 2018	103.49	103.88	102.75	103.39
6256	NYSE	MAA	Fri, Nov 30, 2018	102.71	103.61	102.09	103.56
6255	NYSE	MAA	Thu, Nov 29, 2018	102.50	102.77	101.33	102.22
6254	NYSE	MAA	Wed, Nov 28, 2018	101.94	102.72	101.18	102.55
6253	NYSE	MAA	Tue, Nov 27, 2018	101.41	102.19	101.04	102.07
6252	NYSE	MAA	Mon, Nov 26, 2018	101.32	101.46	100.31	101.45
6251	NYSE	MAA	Fri, Nov 23, 2018	101.09	101.51	100.19	100.79
6250	NYSE	MAA	Wed, Nov 21, 2018	100.82	102.11	100.19	101.10
6249	NYSE	MAA	Tue, Nov 20, 2018	101.43	101.94	100.26	100.93
6248	NYSE	MAA	Mon, Nov 19, 2018	101.01	101.81	100.32	101.45
6247	NYSE	MAA	Fri, Nov 16, 2018	98.97	101.13	98.72	101.03
6246	NYSE	MAA	Thu, Nov 15, 2018	99.73	99.96	97.99	99.00
6245	NYSE	MAA	Wed, Nov 14, 2018	101.69	101.81	100.21	100.34
6244	NYSE	MAA	Tue, Nov 13, 2018	101.14	101.80	100.31	101.56
6243	NYSE	MAA	Mon, Nov 12, 2018	100.65	101.86	100.61	100.98
6242	NYSE	MAA	Fri, Nov 9, 2018	99.90	100.61	99.68	100.52
6241	NYSE	MAA	Thu, Nov 8, 2018	98.14	100.00	97.65	99.89
6240	NYSE	MAA	Wed, Nov 7, 2018	98.48	98.78	97.64	98.39
6239	NYSE	MAA	Tue, Nov 6, 2018	97.71	98.54	97.22	97.85
6238	NYSE	MAA	Mon, Nov 5, 2018	96.56	97.74	96.54	97.36
6237	NYSE	MAA	Fri, Nov 2, 2018	98.05	98.32	95.81	96.46
6236	NYSE	MAA	Thu, Nov 1, 2018	99.13	99.13	96.59	98.19
6235	NYSE	MAA	Wed, Oct 31, 2018	99.86	99.86	97.30	97.71
6234	NYSE	MAA	Tue, Oct 30, 2018	100.01	101.10	99.57	100.00
6233	NYSE	MAA	Mon, Oct 29, 2018	98.61	99.99	98.42	99.60
6232	NYSE	MAA	Fri, Oct 26, 2018	100.00	100.00	97.30	97.87
6231	NYSE	MAA	Thu, Oct 25, 2018	99.06	100.71	97.95	100.03
6230	NYSE	MAA	Wed, Oct 24, 2018	97.73	100.14	97.61	99.09
6229	NYSE	MAA	Tue, Oct 23, 2018	96.42	98.09	95.97	97.53
6228	NYSE	MAA	Mon, Oct 22, 2018	99.50	99.74	96.98	97.00
6227	NYSE	MAA	Fri, Oct 19, 2018	98.13	99.77	98.13	99.41
6226	NYSE	MAA	Thu, Oct 18, 2018	98.10	98.79	97.91	98.24
6225	NYSE	MAA	Wed, Oct 17, 2018	97.95	98.62	97.10	98.11
6224	NYSE	MAA	Tue, Oct 16, 2018	96.58	98.55	95.82	98.24
6223	NYSE	MAA	Mon, Oct 15, 2018	94.47	97.37	94.27	96.32
6222	NYSE	MAA	Fri, Oct 12, 2018	95.69	96.18	94.02	94.61
6221	NYSE	MAA	Thu, Oct 11, 2018	98.76	98.83	95.58	94.87
6220	NYSE	MAA	Wed, Oct 10, 2018	99.68	100.36	98.32	98.47
6219	NYSE	MAA	Tue, Oct 9, 2018	99.86	100.13	98.92	99.99
6218	NYSE	MAA	Mon, Oct 8, 2018	98.44	100.39	98.44	99.85
6217	NYSE	MAA	Fri, Oct 5, 2018	98.23	99.02	98.09	98.24
6216	NYSE	MAA	Thu, Oct 4, 2018	98.13	98.54	96.97	98.04
6215	NYSE	MAA	Wed, Oct 3, 2018	99.82	100.11	97.77	98.64
6214	NYSE	MAA	Tue, Oct 2, 2018	99.70	100.34	99.31	99.83
6213	NYSE	MAA	Mon, Oct 1, 2018	100.23	100.31	99.34	99.56
6212	NYSE	MAA	Fri, Sep 28, 2018	99.07	100.21	99.07	100.18
6211	NYSE	MAA	Thu, Sep 27, 2018	99.49	100.30	98.88	98.91
6210	NYSE	MAA	Wed, Sep 26, 2018	100.99	101.61	99.50	99.59
6209	NYSE	MAA	Tue, Sep 25, 2018	100.60	101.33	100.16	100.94
6208	NYSE	MAA	Mon, Sep 24, 2018	102.81	102.81	100.33	100.63
6207	NYSE	MAA	Fri, Sep 21, 2018	102.39	103.97	101.75	103.05
6206	NYSE	MAA	Thu, Sep 20, 2018	101.86	102.54	101.31	102.49
6205	NYSE	MAA	Wed, Sep 19, 2018	103.14	103.23	101.47	101.79
6204	NYSE	MAA	Tue, Sep 18, 2018	103.12	103.20	102.41	103.00
6203	NYSE	MAA	Mon, Sep 17, 2018	102.30	103.48	101.86	103.12
6202	NYSE	MAA	Fri, Sep 14, 2018	103.46	103.49	101.60	102.28
6201	NYSE	MAA	Thu, Sep 13, 2018	104.32	104.35	103.58	103.75
6200	NYSE	MAA	Wed, Sep 12, 2018	104.06	104.18	103.46	103.72
6199	NYSE	MAA	Tue, Sep 11, 2018	103.67	104.98	103.28	104.03
6198	NYSE	MAA	Mon, Sep 10, 2018	103.17	104.66	103.17	104.01
6197	NYSE	MAA	Fri, Sep 7, 2018	103.17	103.26	102.38	102.75
6196	NYSE	MAA	Thu, Sep 6, 2018	103.82	104.51	103.58	103.66
6195	NYSE	MAA	Wed, Sep 5, 2018	102.67	103.96	102.32	103.51
6194	NYSE	MAA	Tue, Sep 4, 2018	103.21	104.09	102.40	103.01
6193	NYSE	MAA	Fri, Aug 31, 2018	103.35	103.88	103.00	103.56
6192	NYSE	MAA	Thu, Aug 30, 2018	104.32	104.32	103.23	103.43
6191	NYSE	MAA	Wed, Aug 29, 2018	104.73	104.77	103.87	104.01
6190	NYSE	MAA	Tue, Aug 28, 2018	103.47	104.59	103.06	104.49
6189	NYSE	MAA	Mon, Aug 27, 2018	103.81	103.93	103.14	103.57
6188	NYSE	MAA	Fri, Aug 24, 2018	102.00	103.80	102.00	103.53
6187	NYSE	MAA	Thu, Aug 23, 2018	102.26	102.58	101.73	102.24
6186	NYSE	MAA	Wed, Aug 22, 2018	101.86	102.36	101.55	102.09
6185	NYSE	MAA	Tue, Aug 21, 2018	102.91	103.51	101.81	102.04
6184	NYSE	MAA	Mon, Aug 20, 2018	103.48	104.04	103.01	103.13
6183	NYSE	MAA	Fri, Aug 17, 2018	102.46	103.15	102.25	103.09
6182	NYSE	MAA	Thu, Aug 16, 2018	101.90	102.49	101.40	102.44
6181	NYSE	MAA	Wed, Aug 15, 2018	100.85	101.89	100.59	101.69
6180	NYSE	MAA	Tue, Aug 14, 2018	100.66	101.74	100.47	101.15
6179	NYSE	MAA	Mon, Aug 13, 2018	99.75	100.91	99.71	100.72
6178	NYSE	MAA	Fri, Aug 10, 2018	101.00	101.48	99.79	99.85
6177	NYSE	MAA	Thu, Aug 9, 2018	100.58	101.28	100.42	101.21
6176	NYSE	MAA	Wed, Aug 8, 2018	101.24	101.41	100.27	100.48
6175	NYSE	MAA	Tue, Aug 7, 2018	101.24	101.24	100.24	101.03
6174	NYSE	MAA	Mon, Aug 6, 2018	101.81	102.46	101.16	101.33
6173	NYSE	MAA	Fri, Aug 3, 2018	99.79	102.11	99.14	101.85
6172	NYSE	MAA	Thu, Aug 2, 2018	99.79	100.31	98.30	99.91
6171	NYSE	MAA	Wed, Aug 1, 2018	99.99	101.28	99.32	101.12
6170	NYSE	MAA	Tue, Jul 31, 2018	99.06	101.39	97.83	100.78
6169	NYSE	MAA	Mon, Jul 30, 2018	98.66	99.01	98.04	98.65
6168	NYSE	MAA	Fri, Jul 27, 2018	99.37	99.47	98.11	98.66
6167	NYSE	MAA	Thu, Jul 26, 2018	98.96	99.37	98.49	99.11
6166	NYSE	MAA	Wed, Jul 25, 2018	97.87	99.17	97.79	98.52
6165	NYSE	MAA	Tue, Jul 24, 2018	97.86	97.90	96.95	97.60
6164	NYSE	MAA	Mon, Jul 23, 2018	97.86	98.01	97.05	97.89
6163	NYSE	MAA	Fri, Jul 20, 2018	99.24	99.35	97.48	97.90
6162	NYSE	MAA	Thu, Jul 19, 2018	98.16	100.17	98.16	99.52
6161	NYSE	MAA	Wed, Jul 18, 2018	98.39	98.85	97.70	98.42
6160	NYSE	MAA	Tue, Jul 17, 2018	99.35	99.41	98.08	98.45
6159	NYSE	MAA	Mon, Jul 16, 2018	99.16	99.46	98.40	99.14
6158	NYSE	MAA	Fri, Jul 13, 2018	99.83	100.11	99.10	99.45
6157	NYSE	MAA	Thu, Jul 12, 2018	99.34	99.84	98.55	99.68
6156	NYSE	MAA	Wed, Jul 11, 2018	99.73	100.43	99.29	99.26
6155	NYSE	MAA	Tue, Jul 10, 2018	99.05	100.08	98.58	99.81
6154	NYSE	MAA	Mon, Jul 9, 2018	100.28	100.28	98.63	99.05
6153	NYSE	MAA	Fri, Jul 6, 2018	99.97	100.53	99.67	100.26
6152	NYSE	MAA	Thu, Jul 5, 2018	99.64	99.75	98.93	99.65
6151	NYSE	MAA	Tue, Jul 3, 2018	99.40	100.36	98.87	99.44
6150	NYSE	MAA	Mon, Jul 2, 2018	100.56	100.98	98.69	99.42
6149	NYSE	MAA	Fri, Jun 29, 2018	100.91	101.73	99.46	100.67
6148	NYSE	MAA	Thu, Jun 28, 2018	99.98	101.46	99.98	101.25
6147	NYSE	MAA	Wed, Jun 27, 2018	100.55	101.35	99.61	99.89
6146	NYSE	MAA	Tue, Jun 26, 2018	99.83	100.90	99.32	100.05
6145	NYSE	MAA	Mon, Jun 25, 2018	99.65	100.24	99.18	99.78
6144	NYSE	MAA	Fri, Jun 22, 2018	98.90	99.82	98.15	99.58
6143	NYSE	MAA	Thu, Jun 21, 2018	98.00	98.97	97.34	98.83
6142	NYSE	MAA	Wed, Jun 20, 2018	96.14	98.01	95.73	97.88
6141	NYSE	MAA	Tue, Jun 19, 2018	95.41	97.12	95.41	96.29
6140	NYSE	MAA	Mon, Jun 18, 2018	96.35	96.59	95.42	96.02
6139	NYSE	MAA	Fri, Jun 15, 2018	96.99	97.56	96.34	96.50
6138	NYSE	MAA	Thu, Jun 14, 2018	96.24	97.93	96.19	96.87
6137	NYSE	MAA	Wed, Jun 13, 2018	97.30	97.58	95.22	96.00
6136	NYSE	MAA	Tue, Jun 12, 2018	96.29	97.47	95.63	97.09
6135	NYSE	MAA	Mon, Jun 11, 2018	96.20	96.60	95.78	96.30
6134	NYSE	MAA	Fri, Jun 8, 2018	95.47	96.59	95.38	96.29
6133	NYSE	MAA	Thu, Jun 7, 2018	95.31	95.77	94.81	95.35
6132	NYSE	MAA	Wed, Jun 6, 2018	94.94	95.42	94.31	95.31
6131	NYSE	MAA	Tue, Jun 5, 2018	95.78	95.87	94.95	95.29
6130	NYSE	MAA	Mon, Jun 4, 2018	94.87	95.82	94.22	95.55
6129	NYSE	MAA	Fri, Jun 1, 2018	93.72	94.78	91.91	94.55
6128	NYSE	MAA	Thu, May 31, 2018	93.22	93.76	92.51	93.56
6127	NYSE	MAA	Wed, May 30, 2018	91.65	94.08	91.38	93.99
6126	NYSE	MAA	Tue, May 29, 2018	91.26	91.80	90.53	91.74
6125	NYSE	MAA	Fri, May 25, 2018	91.07	92.20	91.07	91.54
6124	NYSE	MAA	Thu, May 24, 2018	91.50	91.70	90.15	90.88
6123	NYSE	MAA	Wed, May 23, 2018	90.05	92.24	90.05	91.65
6122	NYSE	MAA	Tue, May 22, 2018	88.98	90.06	88.47	89.83
6121	NYSE	MAA	Mon, May 21, 2018	88.20	88.88	87.51	88.59
6120	NYSE	MAA	Fri, May 18, 2018	88.22	88.47	87.47	87.93
6119	NYSE	MAA	Thu, May 17, 2018	88.95	89.26	87.94	88.24
6118	NYSE	MAA	Wed, May 16, 2018	89.25	89.43	88.51	88.90
6117	NYSE	MAA	Tue, May 15, 2018	90.88	90.94	88.79	89.23
6116	NYSE	MAA	Mon, May 14, 2018	91.88	92.30	90.71	91.53
6115	NYSE	MAA	Fri, May 11, 2018	93.34	93.82	91.89	91.98
6114	NYSE	MAA	Thu, May 10, 2018	93.15	93.52	92.52	93.01
6113	NYSE	MAA	Wed, May 9, 2018	92.19	92.78	91.99	92.50
6112	NYSE	MAA	Tue, May 8, 2018	92.90	92.90	91.69	92.03
6111	NYSE	MAA	Mon, May 7, 2018	92.72	93.14	92.36	93.05
6110	NYSE	MAA	Fri, May 4, 2018	91.54	92.59	91.20	92.34
6109	NYSE	MAA	Thu, May 3, 2018	90.33	92.69	89.82	91.77
6108	NYSE	MAA	Wed, May 2, 2018	92.21	92.92	91.20	92.02
6107	NYSE	MAA	Tue, May 1, 2018	91.57	92.77	90.77	92.52
6106	NYSE	MAA	Mon, Apr 30, 2018	92.11	92.50	91.38	91.46
6105	NYSE	MAA	Fri, Apr 27, 2018	90.57	92.50	90.19	91.91
6104	NYSE	MAA	Thu, Apr 26, 2018	89.99	91.27	89.55	90.69
6103	NYSE	MAA	Wed, Apr 25, 2018	89.58	90.19	88.73	89.72
6102	NYSE	MAA	Tue, Apr 24, 2018	89.92	90.40	89.26	89.87
6101	NYSE	MAA	Mon, Apr 23, 2018	89.94	90.71	89.36	89.82
6100	NYSE	MAA	Fri, Apr 20, 2018	90.36	90.76	89.47	89.61
6099	NYSE	MAA	Thu, Apr 19, 2018	91.74	92.15	89.85	90.34
6098	NYSE	MAA	Wed, Apr 18, 2018	92.81	92.85	91.91	92.00
6097	NYSE	MAA	Tue, Apr 17, 2018	91.94	93.16	91.60	92.65
6096	NYSE	MAA	Mon, Apr 16, 2018	91.70	92.34	91.01	91.69
6095	NYSE	MAA	Fri, Apr 13, 2018	90.57	91.63	90.44	91.50
6094	NYSE	MAA	Thu, Apr 12, 2018	91.77	91.77	89.96	90.43
6093	NYSE	MAA	Wed, Apr 11, 2018	91.99	93.11	91.72	91.35
6092	NYSE	MAA	Tue, Apr 10, 2018	92.31	92.69	91.79	92.18
6091	NYSE	MAA	Mon, Apr 9, 2018	92.06	92.60	91.40	91.89
6090	NYSE	MAA	Fri, Apr 6, 2018	92.60	93.08	91.78	91.98
6089	NYSE	MAA	Thu, Apr 5, 2018	92.63	92.63	91.60	92.44
6088	NYSE	MAA	Wed, Apr 4, 2018	91.08	92.74	91.08	92.50
6087	NYSE	MAA	Tue, Apr 3, 2018	90.59	92.23	90.04	91.64
6086	NYSE	MAA	Mon, Apr 2, 2018	91.34	91.34	89.72	90.28
6085	NYSE	MAA	Thu, Mar 29, 2018	91.32	91.54	90.49	91.24
6084	NYSE	MAA	Wed, Mar 28, 2018	88.67	91.14	88.64	90.94
6083	NYSE	MAA	Tue, Mar 27, 2018	87.81	89.44	86.96	88.20
6082	NYSE	MAA	Mon, Mar 26, 2018	87.54	88.02	87.13	87.85
6081	NYSE	MAA	Fri, Mar 23, 2018	88.13	88.37	86.61	86.83
6080	NYSE	MAA	Thu, Mar 22, 2018	89.11	90.56	88.13	88.16
6079	NYSE	MAA	Wed, Mar 21, 2018	89.89	90.58	89.02	89.47
6078	NYSE	MAA	Tue, Mar 20, 2018	91.11	91.77	89.45	89.85
6077	NYSE	MAA	Mon, Mar 19, 2018	91.70	91.70	90.26	91.03
6076	NYSE	MAA	Fri, Mar 16, 2018	91.13	92.05	90.82	91.90
6075	NYSE	MAA	Thu, Mar 15, 2018	90.56	91.35	90.28	90.85
6074	NYSE	MAA	Wed, Mar 14, 2018	89.65	90.50	88.91	90.38
6073	NYSE	MAA	Tue, Mar 13, 2018	89.83	90.39	89.21	89.47
6072	NYSE	MAA	Mon, Mar 12, 2018	89.16	89.76	88.78	89.34
6071	NYSE	MAA	Fri, Mar 9, 2018	87.31	89.37	86.66	89.36
6070	NYSE	MAA	Thu, Mar 8, 2018	86.92	87.48	86.48	87.03
6069	NYSE	MAA	Wed, Mar 7, 2018	86.03	87.30	86.00	86.70
6068	NYSE	MAA	Tue, Mar 6, 2018	86.68	86.86	85.81	86.22
6067	NYSE	MAA	Mon, Mar 5, 2018	85.58	87.44	85.43	86.75
6066	NYSE	MAA	Fri, Mar 2, 2018	85.42	86.09	85.16	85.68
6065	NYSE	MAA	Thu, Mar 1, 2018	85.51	87.05	85.27	85.91
6064	NYSE	MAA	Wed, Feb 28, 2018	86.08	87.48	85.81	85.82
6063	NYSE	MAA	Tue, Feb 27, 2018	87.87	88.26	85.57	85.59
6062	NYSE	MAA	Mon, Feb 26, 2018	88.34	88.47	87.28	87.77
6061	NYSE	MAA	Fri, Feb 23, 2018	86.44	88.11	85.96	88.05
6060	NYSE	MAA	Thu, Feb 22, 2018	85.71	86.75	85.31	85.91
6059	NYSE	MAA	Wed, Feb 21, 2018	88.06	88.53	85.48	85.51
6058	NYSE	MAA	Tue, Feb 20, 2018	88.27	89.72	87.03	88.25
6057	NYSE	MAA	Fri, Feb 16, 2018	88.95	89.88	88.33	88.75
6056	NYSE	MAA	Thu, Feb 15, 2018	88.09	89.15	87.63	88.98
6055	NYSE	MAA	Wed, Feb 14, 2018	87.22	87.91	86.22	87.85
6054	NYSE	MAA	Tue, Feb 13, 2018	87.83	88.34	87.19	87.99
6053	NYSE	MAA	Mon, Feb 12, 2018	88.32	88.72	85.64	87.74
6052	NYSE	MAA	Fri, Feb 9, 2018	85.75	88.52	85.75	87.75
6051	NYSE	MAA	Thu, Feb 8, 2018	87.54	89.47	85.30	85.39
6050	NYSE	MAA	Wed, Feb 7, 2018	88.80	90.20	87.85	87.93
6049	NYSE	MAA	Tue, Feb 6, 2018	87.89	89.91	86.95	89.19
6048	NYSE	MAA	Mon, Feb 5, 2018	91.73	93.49	88.90	88.90
6047	NYSE	MAA	Fri, Feb 2, 2018	90.96	92.13	90.05	91.69
6046	NYSE	MAA	Thu, Feb 1, 2018	94.50	95.00	91.11	91.75
6045	NYSE	MAA	Wed, Jan 31, 2018	92.82	95.40	92.59	95.37
6044	NYSE	MAA	Tue, Jan 30, 2018	93.00	93.69	92.78	92.96
6043	NYSE	MAA	Mon, Jan 29, 2018	94.23	94.37	93.07	93.25
6042	NYSE	MAA	Fri, Jan 26, 2018	94.77	94.82	93.34	94.51
6041	NYSE	MAA	Thu, Jan 25, 2018	94.62	94.62	93.80	94.50
6040	NYSE	MAA	Wed, Jan 24, 2018	94.85	95.18	94.29	94.61
6039	NYSE	MAA	Tue, Jan 23, 2018	93.40	95.08	93.09	95.00
6038	NYSE	MAA	Mon, Jan 22, 2018	92.50	93.25	92.23	93.25
6037	NYSE	MAA	Fri, Jan 19, 2018	92.43	93.35	91.82	92.52
6036	NYSE	MAA	Thu, Jan 18, 2018	92.47	92.61	91.13	91.54
6035	NYSE	MAA	Wed, Jan 17, 2018	92.74	93.21	92.08	92.87
6034	NYSE	MAA	Tue, Jan 16, 2018	91.63	93.64	91.63	92.20
6033	NYSE	MAA	Fri, Jan 12, 2018	92.00	92.29	90.88	91.32
6032	NYSE	MAA	Thu, Jan 11, 2018	93.38	93.83	91.98	92.07
6031	NYSE	MAA	Wed, Jan 10, 2018	94.50	94.69	93.39	92.99
6030	NYSE	MAA	Tue, Jan 9, 2018	96.39	96.87	94.84	95.01
6029	NYSE	MAA	Mon, Jan 8, 2018	96.16	96.97	96.07	96.48
6028	NYSE	MAA	Fri, Jan 5, 2018	96.58	96.99	95.64	96.15
6027	NYSE	MAA	Thu, Jan 4, 2018	99.11	99.45	96.51	96.58
6026	NYSE	MAA	Wed, Jan 3, 2018	99.37	100.17	98.31	99.49
6025	NYSE	MAA	Tue, Jan 2, 2018	100.60	100.60	99.48	99.60
6024	NYSE	MAA	Fri, Dec 29, 2017	100.86	101.07	100.09	100.56
6023	NYSE	MAA	Thu, Dec 28, 2017	100.10	100.70	99.80	100.56
6022	NYSE	MAA	Wed, Dec 27, 2017	100.30	100.56	99.65	100.07
6021	NYSE	MAA	Tue, Dec 26, 2017	100.01	100.37	99.61	100.15
6020	NYSE	MAA	Fri, Dec 22, 2017	98.80	100.04	98.75	99.75
6019	NYSE	MAA	Thu, Dec 21, 2017	99.69	100.18	98.54	98.77
6018	NYSE	MAA	Wed, Dec 20, 2017	99.43	100.76	98.87	99.48
6017	NYSE	MAA	Tue, Dec 19, 2017	102.77	103.01	99.01	99.50
6016	NYSE	MAA	Mon, Dec 18, 2017	103.17	103.77	102.82	102.95
6015	NYSE	MAA	Fri, Dec 15, 2017	103.04	103.74	102.81	103.10
6014	NYSE	MAA	Thu, Dec 14, 2017	102.08	102.52	101.43	102.45
6013	NYSE	MAA	Wed, Dec 13, 2017	103.90	104.22	102.35	102.57
6012	NYSE	MAA	Tue, Dec 12, 2017	103.15	104.07	101.83	103.88
6011	NYSE	MAA	Mon, Dec 11, 2017	102.94	103.28	102.10	102.88
6010	NYSE	MAA	Fri, Dec 8, 2017	102.19	103.14	101.88	103.13
6009	NYSE	MAA	Thu, Dec 7, 2017	101.94	102.75	101.84	102.27
6008	NYSE	MAA	Wed, Dec 6, 2017	101.73	102.68	101.35	102.33
6007	NYSE	MAA	Tue, Dec 5, 2017	102.32	102.75	101.33	101.41
6006	NYSE	MAA	Mon, Dec 4, 2017	102.80	103.46	101.85	102.52
6005	NYSE	MAA	Fri, Dec 1, 2017	102.80	103.40	101.90	102.84
6004	NYSE	MAA	Thu, Nov 30, 2017	102.31	103.00	102.03	102.44
6003	NYSE	MAA	Wed, Nov 29, 2017	101.50	102.55	100.70	102.25
6002	NYSE	MAA	Tue, Nov 28, 2017	103.24	103.58	102.49	102.87
6001	NYSE	MAA	Mon, Nov 27, 2017	103.60	104.09	103.27	103.29
6000	NYSE	MAA	Fri, Nov 24, 2017	104.51	104.75	104.10	104.16
5999	NYSE	MAA	Wed, Nov 22, 2017	104.29	104.80	103.63	104.12
5998	NYSE	MAA	Tue, Nov 21, 2017	102.76	104.66	102.76	104.59
5997	NYSE	MAA	Mon, Nov 20, 2017	102.67	103.17	102.05	102.78
5996	NYSE	MAA	Fri, Nov 17, 2017	102.80	103.23	101.65	102.36
5995	NYSE	MAA	Thu, Nov 16, 2017	102.39	103.57	101.88	103.14
5994	NYSE	MAA	Wed, Nov 15, 2017	104.02	104.22	102.18	102.20
5993	NYSE	MAA	Tue, Nov 14, 2017	105.99	105.99	103.91	103.94
5992	NYSE	MAA	Mon, Nov 13, 2017	105.74	106.77	105.14	106.03
5991	NYSE	MAA	Fri, Nov 10, 2017	105.10	106.06	105.10	105.47
5990	NYSE	MAA	Thu, Nov 9, 2017	105.51	106.21	104.93	105.61
5989	NYSE	MAA	Wed, Nov 8, 2017	105.20	105.91	105.20	105.61
5988	NYSE	MAA	Tue, Nov 7, 2017	104.25	105.75	104.01	105.03
5987	NYSE	MAA	Mon, Nov 6, 2017	103.58	105.29	103.53	104.28
5986	NYSE	MAA	Fri, Nov 3, 2017	101.77	103.97	101.53	103.39
5985	NYSE	MAA	Thu, Nov 2, 2017	103.09	103.88	101.98	102.17
5984	NYSE	MAA	Wed, Nov 1, 2017	102.73	103.39	102.05	103.11
5983	NYSE	MAA	Tue, Oct 31, 2017	101.93	102.44	101.54	102.35
5982	NYSE	MAA	Mon, Oct 30, 2017	100.81	102.26	100.66	101.99
5981	NYSE	MAA	Fri, Oct 27, 2017	99.50	100.58	98.73	100.55
5980	NYSE	MAA	Thu, Oct 26, 2017	102.75	102.75	99.61	99.72
5979	NYSE	MAA	Wed, Oct 25, 2017	104.01	104.84	103.69	104.22
5978	NYSE	MAA	Tue, Oct 24, 2017	104.30	104.52	103.10	104.16
5977	NYSE	MAA	Mon, Oct 23, 2017	105.22	105.22	103.94	104.41
5976	NYSE	MAA	Fri, Oct 20, 2017	105.12	105.36	104.45	104.81
5975	NYSE	MAA	Thu, Oct 19, 2017	105.48	106.15	105.03	105.09
5974	NYSE	MAA	Wed, Oct 18, 2017	107.05	107.23	105.71	105.82
5973	NYSE	MAA	Tue, Oct 17, 2017	107.35	107.74	106.90	107.16
5972	NYSE	MAA	Mon, Oct 16, 2017	108.84	109.05	107.30	107.55
5971	NYSE	MAA	Fri, Oct 13, 2017	109.70	110.24	108.61	108.78
5970	NYSE	MAA	Thu, Oct 12, 2017	108.00	108.67	107.51	108.66
5969	NYSE	MAA	Wed, Oct 11, 2017	108.50	109.19	108.40	107.93
5968	NYSE	MAA	Tue, Oct 10, 2017	108.66	109.30	107.77	108.52
5967	NYSE	MAA	Mon, Oct 9, 2017	107.82	108.66	107.82	108.34
5966	NYSE	MAA	Fri, Oct 6, 2017	107.85	108.17	106.81	107.93
5965	NYSE	MAA	Thu, Oct 5, 2017	108.18	109.06	107.89	108.26
5964	NYSE	MAA	Wed, Oct 4, 2017	107.16	107.99	106.84	107.88
5963	NYSE	MAA	Tue, Oct 3, 2017	107.27	107.48	106.43	107.18
5962	NYSE	MAA	Mon, Oct 2, 2017	107.09	107.40	106.62	107.20
5961	NYSE	MAA	Fri, Sep 29, 2017	105.75	106.88	105.63	106.88
5960	NYSE	MAA	Thu, Sep 28, 2017	105.95	106.33	105.49	105.99
5959	NYSE	MAA	Wed, Sep 27, 2017	106.70	107.06	105.92	106.05
5958	NYSE	MAA	Tue, Sep 26, 2017	106.85	107.50	106.77	107.11
5957	NYSE	MAA	Mon, Sep 25, 2017	107.26	107.58	106.84	106.91
5956	NYSE	MAA	Fri, Sep 22, 2017	107.40	107.73	106.83	107.16
5955	NYSE	MAA	Thu, Sep 21, 2017	107.21	107.81	107.12	107.27
5954	NYSE	MAA	Wed, Sep 20, 2017	107.62	108.03	106.82	107.30
5953	NYSE	MAA	Tue, Sep 19, 2017	108.28	108.42	107.03	107.70
5952	NYSE	MAA	Mon, Sep 18, 2017	108.28	108.66	107.82	108.26
5951	NYSE	MAA	Fri, Sep 15, 2017	107.20	108.22	106.77	108.22
5950	NYSE	MAA	Thu, Sep 14, 2017	106.04	107.23	105.37	107.01
5949	NYSE	MAA	Wed, Sep 13, 2017	106.90	106.93	105.89	106.25
5948	NYSE	MAA	Tue, Sep 12, 2017	108.86	108.88	106.56	107.06
5947	NYSE	MAA	Mon, Sep 11, 2017	108.17	109.25	107.81	109.11
5946	NYSE	MAA	Fri, Sep 8, 2017	107.30	108.44	106.91	107.94
5945	NYSE	MAA	Thu, Sep 7, 2017	106.52	107.47	106.45	107.03
5944	NYSE	MAA	Wed, Sep 6, 2017	106.69	106.87	106.09	106.37
5943	NYSE	MAA	Tue, Sep 5, 2017	106.19	106.88	105.50	106.49
5942	NYSE	MAA	Fri, Sep 1, 2017	106.63	107.20	106.20	106.22
5941	NYSE	MAA	Thu, Aug 31, 2017	106.79	107.24	106.29	106.46
5940	NYSE	MAA	Wed, Aug 30, 2017	105.65	106.62	105.11	106.62
5939	NYSE	MAA	Tue, Aug 29, 2017	106.24	107.10	105.49	105.78
5938	NYSE	MAA	Mon, Aug 28, 2017	107.09	107.19	105.30	106.33
5937	NYSE	MAA	Fri, Aug 25, 2017	107.56	108.12	106.92	107.09
5936	NYSE	MAA	Thu, Aug 24, 2017	107.75	108.27	107.37	107.47
5935	NYSE	MAA	Wed, Aug 23, 2017	106.77	107.95	106.77	107.62
5934	NYSE	MAA	Tue, Aug 22, 2017	107.45	107.75	106.23	106.89
5933	NYSE	MAA	Mon, Aug 21, 2017	105.85	107.75	105.55	107.45
5932	NYSE	MAA	Fri, Aug 18, 2017	106.15	106.15	105.26	105.77
5931	NYSE	MAA	Thu, Aug 17, 2017	106.55	107.12	106.23	106.52
5930	NYSE	MAA	Wed, Aug 16, 2017	107.41	107.79	106.50	106.69
5929	NYSE	MAA	Tue, Aug 15, 2017	106.07	107.19	105.05	107.10
5928	NYSE	MAA	Mon, Aug 14, 2017	104.47	106.35	104.13	106.20
5927	NYSE	MAA	Fri, Aug 11, 2017	104.80	104.80	103.81	104.02
5926	NYSE	MAA	Thu, Aug 10, 2017	104.89	105.28	104.44	104.48
5925	NYSE	MAA	Wed, Aug 9, 2017	104.36	105.27	104.15	105.09
5924	NYSE	MAA	Tue, Aug 8, 2017	103.92	104.40	103.66	104.36
5923	NYSE	MAA	Mon, Aug 7, 2017	103.83	104.23	103.24	104.02
5922	NYSE	MAA	Fri, Aug 4, 2017	103.94	104.65	103.62	103.76
5921	NYSE	MAA	Thu, Aug 3, 2017	103.86	104.56	102.91	103.94
5920	NYSE	MAA	Wed, Aug 2, 2017	103.61	104.01	103.19	103.85
5919	NYSE	MAA	Tue, Aug 1, 2017	103.80	104.36	103.36	103.88
5918	NYSE	MAA	Mon, Jul 31, 2017	103.75	103.89	103.08	103.53
5917	NYSE	MAA	Fri, Jul 28, 2017	103.00	104.64	102.91	103.71
5916	NYSE	MAA	Thu, Jul 27, 2017	101.23	103.47	99.06	102.90
5915	NYSE	MAA	Wed, Jul 26, 2017	101.40	102.38	101.13	102.24
5914	NYSE	MAA	Tue, Jul 25, 2017	102.27	102.27	100.59	101.41
5913	NYSE	MAA	Mon, Jul 24, 2017	101.49	102.35	101.02	102.11
5912	NYSE	MAA	Fri, Jul 21, 2017	100.97	101.41	100.54	101.19
5911	NYSE	MAA	Thu, Jul 20, 2017	101.61	102.13	100.94	101.01
5910	NYSE	MAA	Wed, Jul 19, 2017	101.00	101.56	100.87	101.30
5909	NYSE	MAA	Tue, Jul 18, 2017	101.24	101.56	100.56	100.92
5908	NYSE	MAA	Mon, Jul 17, 2017	100.46	101.57	100.16	101.24
5907	NYSE	MAA	Fri, Jul 14, 2017	100.06	100.83	99.94	100.41
5906	NYSE	MAA	Thu, Jul 13, 2017	99.96	100.06	99.16	99.74
5905	NYSE	MAA	Wed, Jul 12, 2017	99.64	100.27	99.30	99.83
5904	NYSE	MAA	Tue, Jul 11, 2017	100.73	100.74	99.28	98.72
5903	NYSE	MAA	Mon, Jul 10, 2017	102.37	102.37	100.54	100.63
5902	NYSE	MAA	Fri, Jul 7, 2017	101.66	102.83	101.29	102.37
5901	NYSE	MAA	Thu, Jul 6, 2017	104.20	104.98	101.54	101.55
5900	NYSE	MAA	Wed, Jul 5, 2017	105.91	106.22	104.59	105.32
5899	NYSE	MAA	Mon, Jul 3, 2017	105.88	106.13	105.23	105.90
5898	NYSE	MAA	Fri, Jun 30, 2017	105.44	106.09	104.72	105.38
5897	NYSE	MAA	Thu, Jun 29, 2017	105.36	106.21	105.04	105.60
5896	NYSE	MAA	Wed, Jun 28, 2017	106.83	107.13	106.07	106.25
5895	NYSE	MAA	Tue, Jun 27, 2017	108.38	108.64	106.64	106.72
5894	NYSE	MAA	Mon, Jun 26, 2017	109.22	109.84	108.46	108.60
5893	NYSE	MAA	Fri, Jun 23, 2017	109.30	110.39	108.93	109.18
5892	NYSE	MAA	Thu, Jun 22, 2017	110.10	110.10	108.97	109.30
5891	NYSE	MAA	Wed, Jun 21, 2017	109.86	110.23	109.20	110.19
5890	NYSE	MAA	Tue, Jun 20, 2017	110.27	110.69	108.62	109.87
5889	NYSE	MAA	Mon, Jun 19, 2017	110.00	110.79	109.68	110.32
5888	NYSE	MAA	Fri, Jun 16, 2017	110.10	110.13	109.21	110.04
5887	NYSE	MAA	Thu, Jun 15, 2017	108.72	110.95	108.72	110.00
5886	NYSE	MAA	Wed, Jun 14, 2017	108.58	109.36	108.52	108.88
5885	NYSE	MAA	Tue, Jun 13, 2017	107.32	108.16	107.21	108.16
5884	NYSE	MAA	Mon, Jun 12, 2017	107.04	107.90	106.83	107.40
5883	NYSE	MAA	Fri, Jun 9, 2017	107.29	107.94	106.76	107.20
5882	NYSE	MAA	Thu, Jun 8, 2017	106.85	107.63	105.96	107.37
5881	NYSE	MAA	Wed, Jun 7, 2017	105.30	106.84	105.06	106.79
5880	NYSE	MAA	Tue, Jun 6, 2017	105.65	105.78	104.60	105.02
5879	NYSE	MAA	Mon, Jun 5, 2017	104.14	105.97	103.76	105.57
5878	NYSE	MAA	Fri, Jun 2, 2017	102.78	104.71	101.77	104.29
5877	NYSE	MAA	Thu, Jun 1, 2017	101.82	102.25	101.12	102.20
5876	NYSE	MAA	Wed, May 31, 2017	101.08	102.19	101.08	101.94
5875	NYSE	MAA	Tue, May 30, 2017	101.00	101.48	100.84	101.05
5874	NYSE	MAA	Fri, May 26, 2017	101.00	101.94	100.69	101.13
5873	NYSE	MAA	Thu, May 25, 2017	100.84	101.33	99.75	100.79
5872	NYSE	MAA	Wed, May 24, 2017	100.36	100.78	99.97	100.53
5871	NYSE	MAA	Tue, May 23, 2017	100.28	100.80	99.76	100.11
5870	NYSE	MAA	Mon, May 22, 2017	100.03	100.85	99.66	100.06
5869	NYSE	MAA	Fri, May 19, 2017	100.11	100.43	98.96	100.00
5868	NYSE	MAA	Thu, May 18, 2017	99.64	100.40	99.01	99.89
5867	NYSE	MAA	Wed, May 17, 2017	98.51	100.55	98.51	99.33
5866	NYSE	MAA	Tue, May 16, 2017	98.93	99.48	98.16	98.70
5865	NYSE	MAA	Mon, May 15, 2017	98.39	99.40	98.20	99.15
5864	NYSE	MAA	Fri, May 12, 2017	98.83	99.06	98.04	98.34
5863	NYSE	MAA	Thu, May 11, 2017	98.38	99.34	97.69	98.79
5862	NYSE	MAA	Wed, May 10, 2017	98.57	99.23	98.25	98.70
5861	NYSE	MAA	Tue, May 9, 2017	99.25	99.29	98.59	98.76
5860	NYSE	MAA	Mon, May 8, 2017	100.19	100.22	98.95	99.41
5859	NYSE	MAA	Fri, May 5, 2017	99.12	100.08	98.84	100.05
5858	NYSE	MAA	Thu, May 4, 2017	98.33	99.10	97.49	99.02
5857	NYSE	MAA	Wed, May 3, 2017	99.43	99.76	98.14	98.44
5856	NYSE	MAA	Tue, May 2, 2017	99.59	100.31	99.20	99.57
5855	NYSE	MAA	Mon, May 1, 2017	99.59	100.01	98.68	99.61
5854	NYSE	MAA	Fri, Apr 28, 2017	97.29	99.25	97.29	99.21
5853	NYSE	MAA	Thu, Apr 27, 2017	98.69	99.36	96.20	98.00
5852	NYSE	MAA	Wed, Apr 26, 2017	101.54	101.91	100.65	101.00
5851	NYSE	MAA	Tue, Apr 25, 2017	101.42	101.63	100.91	101.47
5850	NYSE	MAA	Mon, Apr 24, 2017	101.93	102.65	99.80	101.33
5849	NYSE	MAA	Fri, Apr 21, 2017	101.49	101.82	101.09	101.27
5848	NYSE	MAA	Thu, Apr 20, 2017	101.62	101.69	101.02	101.56
5847	NYSE	MAA	Wed, Apr 19, 2017	101.93	102.05	101.07	101.39
5846	NYSE	MAA	Tue, Apr 18, 2017	101.67	102.39	101.54	101.90
5845	NYSE	MAA	Mon, Apr 17, 2017	101.38	101.73	101.21	101.72
5844	NYSE	MAA	Thu, Apr 13, 2017	101.81	102.05	100.80	101.09
5843	NYSE	MAA	Wed, Apr 12, 2017	102.69	103.49	101.63	101.83
5842	NYSE	MAA	Tue, Apr 11, 2017	102.09	103.08	101.74	102.85
5841	NYSE	MAA	Mon, Apr 10, 2017	101.86	102.81	101.40	101.87
5840	NYSE	MAA	Fri, Apr 7, 2017	102.90	103.37	101.90	101.93
5839	NYSE	MAA	Thu, Apr 6, 2017	102.61	103.10	101.97	102.79
5838	NYSE	MAA	Wed, Apr 5, 2017	102.32	102.89	101.77	102.73
5837	NYSE	MAA	Tue, Apr 4, 2017	101.75	103.55	101.57	102.55
5836	NYSE	MAA	Mon, Apr 3, 2017	101.70	102.03	101.13	101.77
5835	NYSE	MAA	Fri, Mar 31, 2017	101.54	102.59	101.22	101.74
5834	NYSE	MAA	Thu, Mar 30, 2017	101.82	102.01	100.80	101.78
5833	NYSE	MAA	Wed, Mar 29, 2017	100.98	102.04	100.62	102.03
5832	NYSE	MAA	Tue, Mar 28, 2017	101.09	101.39	99.75	101.02
5831	NYSE	MAA	Mon, Mar 27, 2017	101.82	102.75	100.61	101.16
5830	NYSE	MAA	Fri, Mar 24, 2017	102.20	102.81	101.81	101.91
5829	NYSE	MAA	Thu, Mar 23, 2017	101.27	102.47	101.10	101.91
5828	NYSE	MAA	Wed, Mar 22, 2017	101.68	101.68	100.46	101.27
5827	NYSE	MAA	Tue, Mar 21, 2017	101.58	102.21	100.86	101.15
5826	NYSE	MAA	Mon, Mar 20, 2017	101.91	101.93	100.89	101.16
5825	NYSE	MAA	Fri, Mar 17, 2017	101.32	102.74	100.72	101.78
5824	NYSE	MAA	Thu, Mar 16, 2017	101.00	102.17	100.62	101.22
5823	NYSE	MAA	Wed, Mar 15, 2017	98.87	101.54	98.02	101.13
5822	NYSE	MAA	Tue, Mar 14, 2017	98.75	99.92	98.13	98.89
5821	NYSE	MAA	Mon, Mar 13, 2017	97.38	97.95	96.71	97.76
5820	NYSE	MAA	Fri, Mar 10, 2017	98.88	99.66	96.27	97.15
5819	NYSE	MAA	Thu, Mar 9, 2017	100.08	100.80	98.11	98.13
5818	NYSE	MAA	Wed, Mar 8, 2017	100.49	100.71	99.61	99.96
5817	NYSE	MAA	Tue, Mar 7, 2017	100.75	100.83	99.63	100.78
5816	NYSE	MAA	Mon, Mar 6, 2017	100.70	101.15	100.13	100.74
5815	NYSE	MAA	Fri, Mar 3, 2017	101.22	101.32	100.34	101.09
5814	NYSE	MAA	Thu, Mar 2, 2017	102.64	103.03	101.20	101.38
5813	NYSE	MAA	Wed, Mar 1, 2017	103.00	103.64	102.18	102.57
5812	NYSE	MAA	Tue, Feb 28, 2017	102.78	102.97	102.18	102.73
5811	NYSE	MAA	Mon, Feb 27, 2017	102.32	103.05	101.78	102.71
5810	NYSE	MAA	Fri, Feb 24, 2017	102.00	102.09	100.68	102.05
5809	NYSE	MAA	Thu, Feb 23, 2017	100.72	101.78	100.02	101.56
5808	NYSE	MAA	Wed, Feb 22, 2017	100.71	100.97	99.65	100.35
5807	NYSE	MAA	Tue, Feb 21, 2017	99.26	100.73	99.02	100.55
5806	NYSE	MAA	Fri, Feb 17, 2017	99.80	100.22	99.14	99.62
5805	NYSE	MAA	Thu, Feb 16, 2017	98.33	99.90	98.24	99.47
5804	NYSE	MAA	Wed, Feb 15, 2017	97.89	98.62	97.41	98.21
5803	NYSE	MAA	Tue, Feb 14, 2017	98.46	98.93	97.44	98.79
5802	NYSE	MAA	Mon, Feb 13, 2017	98.56	98.83	97.55	98.41
5801	NYSE	MAA	Fri, Feb 10, 2017	97.58	98.59	97.30	98.51
5800	NYSE	MAA	Thu, Feb 9, 2017	97.58	98.19	97.43	97.90
5799	NYSE	MAA	Wed, Feb 8, 2017	97.47	99.00	97.22	97.73
5798	NYSE	MAA	Tue, Feb 7, 2017	97.64	98.19	97.11	97.37
5797	NYSE	MAA	Mon, Feb 6, 2017	97.80	98.08	96.69	97.82
5796	NYSE	MAA	Fri, Feb 3, 2017	98.19	98.77	97.27	97.98
5795	NYSE	MAA	Thu, Feb 2, 2017	93.59	97.80	92.50	97.66
5794	NYSE	MAA	Wed, Feb 1, 2017	94.97	95.25	93.29	93.78
5793	NYSE	MAA	Tue, Jan 31, 2017	94.90	96.40	94.64	94.95
5792	NYSE	MAA	Mon, Jan 30, 2017	95.52	96.60	94.43	94.80
5791	NYSE	MAA	Fri, Jan 27, 2017	97.24	97.48	95.42	95.73
5790	NYSE	MAA	Thu, Jan 26, 2017	96.64	97.37	96.17	96.81
5789	NYSE	MAA	Wed, Jan 25, 2017	96.82	96.90	95.65	96.68
5788	NYSE	MAA	Tue, Jan 24, 2017	95.93	96.75	95.46	96.65
5787	NYSE	MAA	Mon, Jan 23, 2017	96.18	96.69	95.65	95.94
5786	NYSE	MAA	Fri, Jan 20, 2017	95.35	95.97	94.20	95.87
5785	NYSE	MAA	Thu, Jan 19, 2017	96.17	96.54	94.64	95.26
5784	NYSE	MAA	Wed, Jan 18, 2017	96.88	97.23	96.06	96.32
5783	NYSE	MAA	Tue, Jan 17, 2017	95.17	96.77	95.17	96.71
5782	NYSE	MAA	Fri, Jan 13, 2017	95.95	96.08	94.87	95.12
5781	NYSE	MAA	Thu, Jan 12, 2017	94.73	96.21	94.40	96.11
5780	NYSE	MAA	Wed, Jan 11, 2017	96.30	96.98	94.77	94.98
5779	NYSE	MAA	Tue, Jan 10, 2017	97.11	98.03	96.60	96.63
5778	NYSE	MAA	Mon, Jan 9, 2017	97.95	98.00	96.52	97.40
5777	NYSE	MAA	Fri, Jan 6, 2017	98.16	98.49	97.43	98.00
5776	NYSE	MAA	Thu, Jan 5, 2017	98.11	98.65	96.67	98.08
5775	NYSE	MAA	Wed, Jan 4, 2017	97.70	98.67	97.30	98.21
5774	NYSE	MAA	Tue, Jan 3, 2017	98.29	98.60	96.16	97.32
5773	NYSE	MAA	Fri, Dec 30, 2016	96.77	98.35	96.10	97.92
5772	NYSE	MAA	Thu, Dec 29, 2016	96.00	97.08	95.37	96.59
5771	NYSE	MAA	Wed, Dec 28, 2016	96.55	96.85	95.36	95.89
5770	NYSE	MAA	Tue, Dec 27, 2016	95.68	96.86	95.41	96.33
5769	NYSE	MAA	Fri, Dec 23, 2016	95.70	96.41	94.88	95.53
5768	NYSE	MAA	Thu, Dec 22, 2016	94.50	95.59	94.08	95.39
5767	NYSE	MAA	Wed, Dec 21, 2016	97.16	97.94	94.22	94.33
5766	NYSE	MAA	Tue, Dec 20, 2016	96.84	97.44	96.32	97.43
5765	NYSE	MAA	Mon, Dec 19, 2016	97.50	97.74	96.29	96.89
5764	NYSE	MAA	Fri, Dec 16, 2016	96.39	97.95	96.02	96.71
5763	NYSE	MAA	Thu, Dec 15, 2016	94.19	96.85	93.88	95.46
5762	NYSE	MAA	Wed, Dec 14, 2016	95.72	95.72	94.35	94.70
5761	NYSE	MAA	Tue, Dec 13, 2016	95.26	96.31	94.72	95.63
5760	NYSE	MAA	Mon, Dec 12, 2016	92.62	94.89	92.24	94.76
5759	NYSE	MAA	Fri, Dec 9, 2016	92.40	94.04	91.94	93.23
5758	NYSE	MAA	Thu, Dec 8, 2016	88.83	92.67	88.65	92.13
5757	NYSE	MAA	Wed, Dec 7, 2016	88.81	89.35	88.11	89.00
5756	NYSE	MAA	Tue, Dec 6, 2016	88.81	89.80	87.96	88.49
5755	NYSE	MAA	Mon, Dec 5, 2016	89.30	89.44	87.59	88.87
5754	NYSE	MAA	Fri, Dec 2, 2016	90.94	91.30	88.49	89.33
5753	NYSE	MAA	Thu, Dec 1, 2016	91.41	91.65	87.72	88.90
5752	NYSE	MAA	Wed, Nov 30, 2016	93.87	94.60	90.75	91.63
5751	NYSE	MAA	Tue, Nov 29, 2016	92.26	95.40	91.96	93.81
5750	NYSE	MAA	Mon, Nov 28, 2016	91.65	93.16	91.65	92.26
5749	NYSE	MAA	Fri, Nov 25, 2016	90.78	92.09	90.40	91.52
5748	NYSE	MAA	Wed, Nov 23, 2016	90.15	91.11	89.58	90.85
5747	NYSE	MAA	Tue, Nov 22, 2016	89.32	90.97	89.25	90.88
5746	NYSE	MAA	Mon, Nov 21, 2016	89.22	89.97	88.75	89.00
5745	NYSE	MAA	Fri, Nov 18, 2016	89.66	90.31	88.54	89.05
5744	NYSE	MAA	Thu, Nov 17, 2016	90.45	91.28	89.41	89.69
5743	NYSE	MAA	Wed, Nov 16, 2016	89.94	91.16	89.40	90.93
5742	NYSE	MAA	Tue, Nov 15, 2016	92.88	93.43	89.59	90.00
5741	NYSE	MAA	Mon, Nov 14, 2016	91.20	93.05	89.67	92.70
5740	NYSE	MAA	Fri, Nov 11, 2016	91.60	93.49	91.60	91.73
5739	NYSE	MAA	Thu, Nov 10, 2016	93.39	94.24	89.85	91.56
5738	NYSE	MAA	Wed, Nov 9, 2016	94.73	94.94	92.66	93.75
5737	NYSE	MAA	Tue, Nov 8, 2016	93.91	95.71	93.51	95.23
5736	NYSE	MAA	Mon, Nov 7, 2016	95.22	95.40	93.50	93.94
5735	NYSE	MAA	Fri, Nov 4, 2016	93.68	94.60	93.00	94.15
5734	NYSE	MAA	Thu, Nov 3, 2016	92.65	94.13	92.01	93.68
5733	NYSE	MAA	Wed, Nov 2, 2016	92.31	93.71	92.27	92.57
5732	NYSE	MAA	Tue, Nov 1, 2016	92.52	93.04	91.34	92.22
5731	NYSE	MAA	Mon, Oct 31, 2016	90.42	93.00	90.42	92.75
5730	NYSE	MAA	Fri, Oct 28, 2016	90.75	92.03	89.07	90.35
5729	NYSE	MAA	Thu, Oct 27, 2016	92.47	92.47	89.47	89.98
5728	NYSE	MAA	Wed, Oct 26, 2016	92.47	92.85	91.24	92.56
5727	NYSE	MAA	Tue, Oct 25, 2016	92.13	93.11	91.73	92.80
5726	NYSE	MAA	Mon, Oct 24, 2016	93.59	93.59	92.03	92.61
5725	NYSE	MAA	Fri, Oct 21, 2016	91.52	92.41	91.09	92.26
5724	NYSE	MAA	Thu, Oct 20, 2016	92.54	93.42	91.54	92.02
5723	NYSE	MAA	Wed, Oct 19, 2016	91.62	92.00	91.01	91.32
5722	NYSE	MAA	Tue, Oct 18, 2016	91.27	92.05	90.57	91.91
5721	NYSE	MAA	Mon, Oct 17, 2016	89.86	90.91	89.10	90.55
5720	NYSE	MAA	Fri, Oct 14, 2016	89.02	89.43	87.99	89.00
5719	NYSE	MAA	Thu, Oct 13, 2016	87.01	89.69	86.99	88.89
5718	NYSE	MAA	Wed, Oct 12, 2016	85.47	87.09	85.34	87.01
5717	NYSE	MAA	Tue, Oct 11, 2016	86.90	87.08	85.85	85.12
5716	NYSE	MAA	Mon, Oct 10, 2016	86.16	87.46	86.16	87.08
5715	NYSE	MAA	Fri, Oct 7, 2016	87.04	88.13	85.04	86.01
5714	NYSE	MAA	Thu, Oct 6, 2016	87.25	87.93	85.83	86.74
5713	NYSE	MAA	Wed, Oct 5, 2016	90.90	91.13	87.02	87.69
5712	NYSE	MAA	Tue, Oct 4, 2016	91.93	91.93	89.84	90.54
5711	NYSE	MAA	Mon, Oct 3, 2016	93.77	93.77	91.28	92.03
5710	NYSE	MAA	Fri, Sep 30, 2016	96.59	96.90	93.94	93.99
5709	NYSE	MAA	Thu, Sep 29, 2016	97.32	97.89	96.14	96.15
5708	NYSE	MAA	Wed, Sep 28, 2016	96.17	97.76	95.64	97.64
5707	NYSE	MAA	Tue, Sep 27, 2016	97.62	97.62	95.80	95.95
5706	NYSE	MAA	Mon, Sep 26, 2016	95.99	97.94	95.99	97.38
5705	NYSE	MAA	Fri, Sep 23, 2016	95.55	96.82	94.28	96.18
5704	NYSE	MAA	Thu, Sep 22, 2016	95.74	96.37	95.22	95.88
5703	NYSE	MAA	Wed, Sep 21, 2016	94.66	94.88	92.56	94.83
5702	NYSE	MAA	Tue, Sep 20, 2016	94.90	95.42	94.30	94.46
5701	NYSE	MAA	Mon, Sep 19, 2016	92.78	94.43	92.61	94.27
5700	NYSE	MAA	Fri, Sep 16, 2016	92.38	92.82	91.89	92.62
5699	NYSE	MAA	Thu, Sep 15, 2016	92.83	93.17	92.14	92.74
5698	NYSE	MAA	Wed, Sep 14, 2016	92.42	93.04	91.85	92.97
5697	NYSE	MAA	Tue, Sep 13, 2016	92.95	93.44	91.77	91.96
5696	NYSE	MAA	Mon, Sep 12, 2016	92.23	94.53	92.09	94.07
5695	NYSE	MAA	Fri, Sep 9, 2016	94.06	94.39	92.39	92.51
5694	NYSE	MAA	Thu, Sep 8, 2016	95.54	95.60	94.50	94.99
5693	NYSE	MAA	Wed, Sep 7, 2016	95.98	95.98	94.90	95.50
5692	NYSE	MAA	Tue, Sep 6, 2016	95.77	96.06	95.19	95.98
5691	NYSE	MAA	Fri, Sep 2, 2016	95.35	96.95	95.25	95.83
5690	NYSE	MAA	Thu, Sep 1, 2016	93.99	95.45	93.58	95.00
5689	NYSE	MAA	Wed, Aug 31, 2016	93.69	94.38	93.27	93.99
5688	NYSE	MAA	Tue, Aug 30, 2016	94.41	94.41	92.90	93.88
5687	NYSE	MAA	Mon, Aug 29, 2016	94.23	95.32	94.07	94.41
5686	NYSE	MAA	Fri, Aug 26, 2016	94.42	95.28	93.05	93.77
5685	NYSE	MAA	Thu, Aug 25, 2016	93.26	95.11	93.00	94.38
5684	NYSE	MAA	Wed, Aug 24, 2016	94.36	94.36	92.69	93.15
5683	NYSE	MAA	Tue, Aug 23, 2016	94.59	95.17	94.23	94.36
5682	NYSE	MAA	Mon, Aug 22, 2016	94.58	95.15	93.28	94.36
5681	NYSE	MAA	Fri, Aug 19, 2016	94.92	95.92	93.51	94.56
5680	NYSE	MAA	Thu, Aug 18, 2016	95.05	95.73	93.77	94.30
5679	NYSE	MAA	Wed, Aug 17, 2016	94.47	95.33	92.87	95.02
5678	NYSE	MAA	Tue, Aug 16, 2016	96.75	97.25	93.84	94.01
5677	NYSE	MAA	Mon, Aug 15, 2016	98.47	98.70	95.81	97.15
5676	NYSE	MAA	Fri, Aug 12, 2016	101.35	102.95	101.03	102.15
5675	NYSE	MAA	Thu, Aug 11, 2016	103.17	104.22	100.56	101.42
5674	NYSE	MAA	Wed, Aug 10, 2016	103.26	103.67	102.61	103.00
5673	NYSE	MAA	Tue, Aug 9, 2016	103.37	103.47	102.60	103.20
5672	NYSE	MAA	Mon, Aug 8, 2016	103.32	103.67	102.78	103.28
5671	NYSE	MAA	Fri, Aug 5, 2016	102.91	103.21	102.54	103.20
5670	NYSE	MAA	Thu, Aug 4, 2016	103.56	103.57	102.23	102.76
5669	NYSE	MAA	Wed, Aug 3, 2016	104.40	104.40	102.63	103.03
5668	NYSE	MAA	Tue, Aug 2, 2016	105.64	106.17	103.91	104.24
5667	NYSE	MAA	Mon, Aug 1, 2016	106.02	106.35	105.34	105.72
5666	NYSE	MAA	Fri, Jul 29, 2016	103.68	106.89	103.61	106.02
5665	NYSE	MAA	Thu, Jul 28, 2016	103.00	104.52	101.44	103.80
5664	NYSE	MAA	Wed, Jul 27, 2016	105.42	105.49	102.90	103.77
5663	NYSE	MAA	Tue, Jul 26, 2016	106.50	106.50	105.33	105.77
5662	NYSE	MAA	Mon, Jul 25, 2016	106.86	107.42	105.53	106.45
5661	NYSE	MAA	Fri, Jul 22, 2016	105.74	107.60	105.74	106.75
5660	NYSE	MAA	Thu, Jul 21, 2016	106.05	106.27	105.24	105.71
5659	NYSE	MAA	Wed, Jul 20, 2016	106.11	106.58	105.68	106.01
5658	NYSE	MAA	Tue, Jul 19, 2016	105.21	106.15	104.65	106.10
5657	NYSE	MAA	Mon, Jul 18, 2016	105.64	107.07	105.11	105.14
5656	NYSE	MAA	Fri, Jul 15, 2016	106.60	108.10	104.94	105.36
5655	NYSE	MAA	Thu, Jul 14, 2016	108.54	108.54	105.82	106.07
5654	NYSE	MAA	Wed, Jul 13, 2016	108.02	108.53	107.66	108.02
5653	NYSE	MAA	Tue, Jul 12, 2016	107.91	108.55	106.80	107.71
5652	NYSE	MAA	Mon, Jul 11, 2016	108.34	108.90	107.13	107.88
5651	NYSE	MAA	Fri, Jul 8, 2016	108.74	109.65	107.55	108.01
5650	NYSE	MAA	Thu, Jul 7, 2016	109.30	109.58	107.40	108.49
5649	NYSE	MAA	Wed, Jul 6, 2016	109.11	110.01	108.76	109.67
5648	NYSE	MAA	Tue, Jul 5, 2016	107.31	109.34	107.31	109.30
5647	NYSE	MAA	Fri, Jul 1, 2016	106.98	108.23	106.25	107.33
5646	NYSE	MAA	Thu, Jun 30, 2016	105.36	106.43	104.57	106.40
5645	NYSE	MAA	Wed, Jun 29, 2016	105.34	106.68	105.05	105.30
5644	NYSE	MAA	Tue, Jun 28, 2016	103.29	104.68	102.35	104.65
5643	NYSE	MAA	Mon, Jun 27, 2016	100.62	103.22	100.59	102.91
5642	NYSE	MAA	Fri, Jun 24, 2016	100.55	102.82	100.08	101.11
5641	NYSE	MAA	Thu, Jun 23, 2016	102.78	103.03	102.11	102.33
5640	NYSE	MAA	Wed, Jun 22, 2016	102.04	102.61	101.41	101.97
5639	NYSE	MAA	Tue, Jun 21, 2016	101.51	102.28	101.51	101.76
5638	NYSE	MAA	Mon, Jun 20, 2016	102.18	103.17	101.37	101.48
5637	NYSE	MAA	Fri, Jun 17, 2016	102.25	102.48	101.05	101.68
5636	NYSE	MAA	Thu, Jun 16, 2016	101.19	102.56	101.19	102.17
5635	NYSE	MAA	Wed, Jun 15, 2016	100.19	101.82	100.05	101.36
5634	NYSE	MAA	Tue, Jun 14, 2016	100.46	100.88	99.60	100.08
5633	NYSE	MAA	Mon, Jun 13, 2016	98.36	100.96	98.25	100.36
5632	NYSE	MAA	Fri, Jun 10, 2016	97.83	98.52	97.56	98.14
5631	NYSE	MAA	Thu, Jun 9, 2016	98.20	98.74	97.83	98.48
5630	NYSE	MAA	Wed, Jun 8, 2016	98.33	99.24	97.43	98.14
5629	NYSE	MAA	Tue, Jun 7, 2016	98.30	98.96	97.85	98.19
5628	NYSE	MAA	Mon, Jun 6, 2016	99.94	100.58	97.05	98.15
5627	NYSE	MAA	Fri, Jun 3, 2016	102.71	102.99	99.59	100.25
5626	NYSE	MAA	Thu, Jun 2, 2016	102.43	102.79	101.50	101.90
5625	NYSE	MAA	Wed, Jun 1, 2016	102.35	102.82	101.92	102.76
5624	NYSE	MAA	Tue, May 31, 2016	102.45	103.22	101.44	102.99
5623	NYSE	MAA	Fri, May 27, 2016	101.09	102.35	100.29	102.35
5622	NYSE	MAA	Thu, May 26, 2016	101.00	101.70	100.44	100.91
5621	NYSE	MAA	Wed, May 25, 2016	101.68	101.68	100.17	101.20
5620	NYSE	MAA	Tue, May 24, 2016	100.08	101.83	100.08	101.53
5619	NYSE	MAA	Mon, May 23, 2016	100.46	100.46	99.11	99.42
5618	NYSE	MAA	Fri, May 20, 2016	99.59	100.69	99.04	100.00
5617	NYSE	MAA	Thu, May 19, 2016	98.57	99.47	98.19	99.09
5616	NYSE	MAA	Wed, May 18, 2016	100.79	101.17	98.95	99.57
5615	NYSE	MAA	Tue, May 17, 2016	103.32	103.42	100.26	101.13
5614	NYSE	MAA	Mon, May 16, 2016	102.72	104.05	102.33	103.66
5613	NYSE	MAA	Fri, May 13, 2016	102.01	102.80	101.22	102.72
5612	NYSE	MAA	Thu, May 12, 2016	100.90	102.08	99.87	101.87
5611	NYSE	MAA	Wed, May 11, 2016	102.88	102.88	100.58	100.68
5610	NYSE	MAA	Tue, May 10, 2016	103.08	103.86	102.25	102.81
5609	NYSE	MAA	Mon, May 9, 2016	102.41	102.96	101.88	102.63
5608	NYSE	MAA	Fri, May 6, 2016	100.48	102.12	99.46	102.10
5607	NYSE	MAA	Thu, May 5, 2016	98.83	100.77	98.43	100.57
5606	NYSE	MAA	Wed, May 4, 2016	96.81	99.48	95.86	99.18
5605	NYSE	MAA	Tue, May 3, 2016	97.19	97.81	96.59	97.44
5604	NYSE	MAA	Mon, May 2, 2016	95.77	97.63	95.77	97.41
5603	NYSE	MAA	Fri, Apr 29, 2016	96.21	96.35	94.97	95.71
5602	NYSE	MAA	Thu, Apr 28, 2016	96.38	97.30	96.16	96.56
5601	NYSE	MAA	Wed, Apr 27, 2016	97.37	98.82	95.73	96.65
5600	NYSE	MAA	Tue, Apr 26, 2016	97.65	98.54	97.02	97.52
5599	NYSE	MAA	Mon, Apr 25, 2016	96.17	97.26	95.96	97.25
5598	NYSE	MAA	Fri, Apr 22, 2016	94.57	96.67	94.57	96.41
5597	NYSE	MAA	Thu, Apr 21, 2016	97.07	97.63	95.23	95.63
5596	NYSE	MAA	Wed, Apr 20, 2016	98.98	98.98	96.77	97.00
5595	NYSE	MAA	Tue, Apr 19, 2016	98.93	99.08	98.18	99.05
5594	NYSE	MAA	Mon, Apr 18, 2016	98.00	98.73	97.50	98.66
5593	NYSE	MAA	Fri, Apr 15, 2016	96.00	98.28	95.86	97.85
5592	NYSE	MAA	Thu, Apr 14, 2016	98.95	99.40	96.13	96.13
5591	NYSE	MAA	Wed, Apr 13, 2016	101.46	101.80	98.91	99.25
5590	NYSE	MAA	Tue, Apr 12, 2016	101.47	102.28	100.89	101.80
5589	NYSE	MAA	Mon, Apr 11, 2016	102.58	102.63	101.24	101.25
5588	NYSE	MAA	Fri, Apr 8, 2016	102.32	103.07	101.93	102.74
5587	NYSE	MAA	Thu, Apr 7, 2016	101.92	102.20	101.30	101.94
5586	NYSE	MAA	Wed, Apr 6, 2016	101.49	102.43	101.22	102.30
5585	NYSE	MAA	Tue, Apr 5, 2016	102.06	102.06	102.06	101.79
5584	NYSE	MAA	Mon, Apr 4, 2016	102.78	103.04	101.46	102.06
5583	NYSE	MAA	Fri, Apr 1, 2016	101.73	102.85	101.31	102.52
5582	NYSE	MAA	Thu, Mar 31, 2016	101.22	102.42	100.64	102.21
5581	NYSE	MAA	Wed, Mar 30, 2016	101.35	101.99	100.70	101.48
5580	NYSE	MAA	Tue, Mar 29, 2016	99.75	101.35	99.75	101.29
5579	NYSE	MAA	Mon, Mar 28, 2016	98.99	99.61	98.33	99.41
5578	NYSE	MAA	Thu, Mar 24, 2016	98.95	98.95	98.95	98.31
5577	NYSE	MAA	Wed, Mar 23, 2016	99.55	99.67	98.59	98.95
5576	NYSE	MAA	Tue, Mar 22, 2016	99.36	99.65	98.48	99.43
5575	NYSE	MAA	Mon, Mar 21, 2016	100.50	101.27	99.19	99.50
5574	NYSE	MAA	Fri, Mar 18, 2016	100.95	102.20	100.30	101.25
5573	NYSE	MAA	Thu, Mar 17, 2016	99.44	101.22	99.00	100.98
5572	NYSE	MAA	Wed, Mar 16, 2016	96.78	99.98	96.64	99.38
5571	NYSE	MAA	Tue, Mar 15, 2016	96.12	96.12	96.12	97.20
5570	NYSE	MAA	Mon, Mar 14, 2016	95.51	96.34	95.14	96.12
5569	NYSE	MAA	Fri, Mar 11, 2016	94.06	94.06	94.06	95.54
5568	NYSE	MAA	Thu, Mar 10, 2016	94.73	94.83	92.98	94.06
5567	NYSE	MAA	Wed, Mar 9, 2016	93.97	93.97	93.97	94.09
5566	NYSE	MAA	Tue, Mar 8, 2016	93.99	94.74	93.52	93.97
5565	NYSE	MAA	Mon, Mar 7, 2016	92.85	94.23	92.71	93.79
5564	NYSE	MAA	Fri, Mar 4, 2016	93.92	94.42	93.15	93.37
5563	NYSE	MAA	Thu, Mar 3, 2016	94.50	94.50	94.50	94.09
5562	NYSE	MAA	Wed, Mar 2, 2016	93.52	94.99	93.20	94.50
5561	NYSE	MAA	Tue, Mar 1, 2016	89.94	89.94	89.94	93.88
5560	NYSE	MAA	Mon, Feb 29, 2016	91.91	92.60	89.76	89.94
5559	NYSE	MAA	Fri, Feb 26, 2016	92.28	92.28	92.28	91.75
5558	NYSE	MAA	Thu, Feb 25, 2016	91.75	92.63	91.67	92.28
5557	NYSE	MAA	Wed, Feb 24, 2016	91.40	92.76	89.64	91.21
5556	NYSE	MAA	Tue, Feb 23, 2016	92.42	93.81	91.64	92.03
5555	NYSE	MAA	Mon, Feb 22, 2016	91.90	93.48	91.90	92.97
5554	NYSE	MAA	Fri, Feb 19, 2016	90.75	92.20	89.36	91.60
5553	NYSE	MAA	Thu, Feb 18, 2016	89.26	91.69	88.47	91.41
5552	NYSE	MAA	Wed, Feb 17, 2016	88.50	89.86	87.41	88.85
5551	NYSE	MAA	Tue, Feb 16, 2016	86.34	88.62	85.49	88.32
5550	NYSE	MAA	Fri, Feb 12, 2016	85.62	86.88	84.41	85.49
5549	NYSE	MAA	Thu, Feb 11, 2016	85.05	85.87	83.93	84.87
5548	NYSE	MAA	Wed, Feb 10, 2016	85.50	87.08	84.90	86.22
5547	NYSE	MAA	Tue, Feb 9, 2016	83.79	86.16	83.66	85.18
5546	NYSE	MAA	Mon, Feb 8, 2016	85.41	86.00	82.91	84.64
5545	NYSE	MAA	Fri, Feb 5, 2016	87.31	88.82	85.25	85.56
5544	NYSE	MAA	Thu, Feb 4, 2016	90.47	92.34	86.11	87.63
5543	NYSE	MAA	Wed, Feb 3, 2016	92.82	94.19	91.03	92.47
5542	NYSE	MAA	Tue, Feb 2, 2016	93.68	94.29	92.18	92.41
5541	NYSE	MAA	Mon, Feb 1, 2016	93.20	94.45	92.85	93.85
5540	NYSE	MAA	Fri, Jan 29, 2016	92.85	94.00	91.50	93.82
5539	NYSE	MAA	Thu, Jan 28, 2016	92.62	93.44	91.16	91.93
5538	NYSE	MAA	Wed, Jan 27, 2016	94.67	94.67	91.67	92.36
5537	NYSE	MAA	Tue, Jan 26, 2016	92.84	94.87	92.52	94.80
5536	NYSE	MAA	Mon, Jan 25, 2016	91.49	92.94	90.90	92.53
5535	NYSE	MAA	Fri, Jan 22, 2016	90.32	91.95	88.98	91.48
5534	NYSE	MAA	Thu, Jan 21, 2016	89.95	90.77	88.80	89.34
5533	NYSE	MAA	Wed, Jan 20, 2016	90.36	90.84	87.69	89.37
5532	NYSE	MAA	Tue, Jan 19, 2016	90.79	91.93	90.01	91.08
5531	NYSE	MAA	Fri, Jan 15, 2016	88.05	90.49	87.19	90.35
5530	NYSE	MAA	Thu, Jan 14, 2016	89.27	90.20	88.62	89.39
5529	NYSE	MAA	Wed, Jan 13, 2016	89.73	91.02	88.83	89.30
5528	NYSE	MAA	Tue, Jan 12, 2016	90.89	90.89	89.52	90.29
5527	NYSE	MAA	Mon, Jan 11, 2016	90.46	91.87	89.55	90.56
5526	NYSE	MAA	Fri, Jan 8, 2016	91.13	91.67	90.10	90.26
5525	NYSE	MAA	Thu, Jan 7, 2016	89.63	91.51	89.15	90.85
5524	NYSE	MAA	Wed, Jan 6, 2016	90.41	91.36	90.02	90.69
5523	NYSE	MAA	Tue, Jan 5, 2016	90.34	91.33	89.73	91.16
5522	NYSE	MAA	Mon, Jan 4, 2016	90.41	90.62	89.18	90.03
5521	NYSE	MAA	Thu, Dec 31, 2015	92.07	92.74	90.80	90.81
5520	NYSE	MAA	Wed, Dec 30, 2015	92.53	92.80	91.75	91.81
5519	NYSE	MAA	Tue, Dec 29, 2015	91.85	92.76	91.59	92.40
5518	NYSE	MAA	Mon, Dec 28, 2015	91.06	91.69	90.64	91.67
5517	NYSE	MAA	Thu, Dec 24, 2015	90.82	91.31	90.34	91.08
5516	NYSE	MAA	Wed, Dec 23, 2015	90.87	91.15	90.01	90.87
5515	NYSE	MAA	Tue, Dec 22, 2015	90.95	91.38	90.46	90.56
5514	NYSE	MAA	Mon, Dec 21, 2015	90.73	90.84	89.29	90.14
5513	NYSE	MAA	Fri, Dec 18, 2015	90.06	90.60	89.37	89.86
5512	NYSE	MAA	Thu, Dec 17, 2015	91.53	92.18	90.15	90.35
5511	NYSE	MAA	Wed, Dec 16, 2015	89.39	91.64	88.06	91.35
5510	NYSE	MAA	Tue, Dec 15, 2015	89.97	90.67	89.46	90.04
5509	NYSE	MAA	Mon, Dec 14, 2015	87.93	89.59	87.66	89.54
5508	NYSE	MAA	Fri, Dec 11, 2015	87.25	88.91	87.12	88.42
5507	NYSE	MAA	Thu, Dec 10, 2015	87.78	88.40	87.20	87.80
5506	NYSE	MAA	Wed, Dec 9, 2015	87.76	88.40	86.61	87.62
5505	NYSE	MAA	Tue, Dec 8, 2015	88.25	88.98	87.67	88.20
5504	NYSE	MAA	Mon, Dec 7, 2015	88.96	89.07	88.03	88.42
5503	NYSE	MAA	Fri, Dec 4, 2015	86.84	89.14	86.84	88.95
5502	NYSE	MAA	Thu, Dec 3, 2015	88.26	88.70	86.72	86.80
5501	NYSE	MAA	Wed, Dec 2, 2015	89.63	90.27	88.31	88.56
5500	NYSE	MAA	Tue, Dec 1, 2015	88.76	89.96	88.76	89.88
5499	NYSE	MAA	Mon, Nov 30, 2015	89.44	89.96	88.15	88.56
5498	NYSE	MAA	Fri, Nov 27, 2015	88.37	89.68	88.23	89.40
5497	NYSE	MAA	Wed, Nov 25, 2015	87.96	88.88	87.57	88.65
5496	NYSE	MAA	Tue, Nov 24, 2015	88.00	88.40	87.05	87.71
5495	NYSE	MAA	Mon, Nov 23, 2015	88.72	89.14	88.04	88.47
5494	NYSE	MAA	Fri, Nov 20, 2015	87.84	88.79	87.57	88.66
5493	NYSE	MAA	Thu, Nov 19, 2015	87.10	88.02	86.38	87.60
5492	NYSE	MAA	Wed, Nov 18, 2015	86.54	87.27	85.74	87.08
5491	NYSE	MAA	Tue, Nov 17, 2015	85.42	87.26	85.33	86.50
5490	NYSE	MAA	Mon, Nov 16, 2015	84.19	85.69	83.76	85.64
5489	NYSE	MAA	Fri, Nov 13, 2015	84.36	84.53	83.58	84.19
5488	NYSE	MAA	Thu, Nov 12, 2015	84.16	84.63	83.53	83.96
5487	NYSE	MAA	Wed, Nov 11, 2015	83.84	84.61	83.49	84.32
5486	NYSE	MAA	Tue, Nov 10, 2015	82.11	84.26	82.11	83.50
5485	NYSE	MAA	Mon, Nov 9, 2015	82.79	83.38	82.05	82.72
5484	NYSE	MAA	Fri, Nov 6, 2015	84.91	85.76	82.61	83.31
5483	NYSE	MAA	Thu, Nov 5, 2015	85.75	86.73	85.31	86.02
5482	NYSE	MAA	Wed, Nov 4, 2015	86.06	86.29	85.23	86.18
5481	NYSE	MAA	Tue, Nov 3, 2015	86.74	86.96	85.16	86.14
5480	NYSE	MAA	Mon, Nov 2, 2015	85.07	87.13	84.85	87.02
5479	NYSE	MAA	Fri, Oct 30, 2015	87.93	87.93	85.15	85.19
5478	NYSE	MAA	Thu, Oct 29, 2015	85.05	87.86	84.76	87.55
5477	NYSE	MAA	Wed, Oct 28, 2015	86.08	86.75	83.98	85.30
5476	NYSE	MAA	Tue, Oct 27, 2015	85.92	86.45	85.42	86.14
5475	NYSE	MAA	Mon, Oct 26, 2015	85.81	86.17	85.19	85.83
5474	NYSE	MAA	Fri, Oct 23, 2015	85.61	86.47	85.01	85.78
5473	NYSE	MAA	Thu, Oct 22, 2015	85.78	86.28	85.20	85.85
5472	NYSE	MAA	Wed, Oct 21, 2015	85.92	86.54	84.95	85.26
5471	NYSE	MAA	Tue, Oct 20, 2015	86.50	86.57	85.49	85.84
5470	NYSE	MAA	Mon, Oct 19, 2015	83.92	85.70	83.84	85.70
5469	NYSE	MAA	Fri, Oct 16, 2015	83.88	84.52	83.69	83.97
5468	NYSE	MAA	Thu, Oct 15, 2015	82.17	83.89	82.17	83.89
5467	NYSE	MAA	Wed, Oct 14, 2015	83.14	83.14	81.72	81.83
5466	NYSE	MAA	Tue, Oct 13, 2015	83.33	83.96	82.10	82.80
5465	NYSE	MAA	Mon, Oct 12, 2015	84.37	84.91	82.51	84.26
5464	NYSE	MAA	Fri, Oct 9, 2015	83.99	84.40	83.50	84.25
5463	NYSE	MAA	Thu, Oct 8, 2015	83.57	84.10	83.08	83.98
5462	NYSE	MAA	Wed, Oct 7, 2015	83.18	83.59	82.59	83.59
5461	NYSE	MAA	Tue, Oct 6, 2015	84.22	84.43	82.75	82.88
5460	NYSE	MAA	Mon, Oct 5, 2015	83.76	84.42	82.51	84.22
5459	NYSE	MAA	Fri, Oct 2, 2015	82.54	84.16	81.72	84.16
5458	NYSE	MAA	Thu, Oct 1, 2015	82.09	82.90	81.81	82.77
5457	NYSE	MAA	Wed, Sep 30, 2015	81.46	82.13	80.93	81.87
5456	NYSE	MAA	Tue, Sep 29, 2015	79.63	81.07	79.07	80.97
5455	NYSE	MAA	Mon, Sep 28, 2015	80.51	80.55	78.72	79.32
5454	NYSE	MAA	Fri, Sep 25, 2015	80.80	81.48	80.03	80.64
5453	NYSE	MAA	Thu, Sep 24, 2015	81.84	82.00	80.55	80.76
5452	NYSE	MAA	Wed, Sep 23, 2015	80.79	82.17	80.57	82.02
5451	NYSE	MAA	Tue, Sep 22, 2015	81.25	81.65	80.27	80.38
5450	NYSE	MAA	Mon, Sep 21, 2015	81.60	82.50	81.47	81.67
5449	NYSE	MAA	Fri, Sep 18, 2015	80.19	82.57	80.19	81.22
5448	NYSE	MAA	Thu, Sep 17, 2015	79.83	82.44	79.57	81.01
5447	NYSE	MAA	Wed, Sep 16, 2015	78.60	80.07	78.21	79.84
5446	NYSE	MAA	Tue, Sep 15, 2015	77.63	78.73	77.02	78.65
5445	NYSE	MAA	Mon, Sep 14, 2015	78.04	78.04	77.41	77.83
5444	NYSE	MAA	Fri, Sep 11, 2015	76.07	77.67	75.61	77.67
5443	NYSE	MAA	Thu, Sep 10, 2015	75.00	76.84	75.00	76.04
5442	NYSE	MAA	Wed, Sep 9, 2015	76.84	77.48	75.32	75.43
5441	NYSE	MAA	Tue, Sep 8, 2015	76.73	77.14	75.79	76.35
5440	NYSE	MAA	Fri, Sep 4, 2015	77.05	77.32	75.49	76.06
5439	NYSE	MAA	Thu, Sep 3, 2015	78.82	79.06	77.80	77.86
5438	NYSE	MAA	Wed, Sep 2, 2015	78.04	79.13	77.33	78.06
5437	NYSE	MAA	Tue, Sep 1, 2015	77.51	78.54	77.06	77.49
5436	NYSE	MAA	Mon, Aug 31, 2015	80.56	80.62	78.55	78.59
5435	NYSE	MAA	Fri, Aug 28, 2015	80.36	80.80	79.18	80.63
5434	NYSE	MAA	Thu, Aug 27, 2015	79.01	80.81	78.18	80.37
5433	NYSE	MAA	Wed, Aug 26, 2015	77.87	78.37	76.56	78.20
5432	NYSE	MAA	Tue, Aug 25, 2015	79.17	83.16	76.46	76.52
5431	NYSE	MAA	Mon, Aug 24, 2015	78.65	80.30	77.61	77.65
5430	NYSE	MAA	Fri, Aug 21, 2015	81.81	82.56	80.97	80.97
5429	NYSE	MAA	Thu, Aug 20, 2015	83.04	83.62	82.58	82.84
5428	NYSE	MAA	Wed, Aug 19, 2015	83.59	84.29	82.76	83.63
5427	NYSE	MAA	Tue, Aug 18, 2015	83.59	84.42	83.59	84.36
5426	NYSE	MAA	Mon, Aug 17, 2015	83.19	84.16	82.31	84.13
5425	NYSE	MAA	Fri, Aug 14, 2015	81.66	82.88	81.19	82.82
5424	NYSE	MAA	Thu, Aug 13, 2015	81.26	81.86	80.70	81.64
5423	NYSE	MAA	Wed, Aug 12, 2015	81.69	81.98	80.91	81.63
5422	NYSE	MAA	Tue, Aug 11, 2015	80.93	82.19	80.65	81.71
5421	NYSE	MAA	Mon, Aug 10, 2015	81.53	81.89	80.89	81.17
5420	NYSE	MAA	Fri, Aug 7, 2015	80.47	81.50	79.95	81.20
5419	NYSE	MAA	Thu, Aug 6, 2015	79.78	80.77	79.07	80.55
5418	NYSE	MAA	Wed, Aug 5, 2015	80.50	81.29	79.39	79.70
5417	NYSE	MAA	Tue, Aug 4, 2015	81.07	81.61	80.32	80.43
5416	NYSE	MAA	Mon, Aug 3, 2015	80.47	81.27	80.22	81.18
5415	NYSE	MAA	Fri, Jul 31, 2015	80.06	80.95	79.71	80.34
5414	NYSE	MAA	Thu, Jul 30, 2015	78.27	79.82	77.34	79.25
5413	NYSE	MAA	Wed, Jul 29, 2015	76.27	76.45	75.59	76.40
5412	NYSE	MAA	Tue, Jul 28, 2015	76.70	76.89	75.94	76.31
5411	NYSE	MAA	Mon, Jul 27, 2015	76.75	77.55	76.54	76.68
5410	NYSE	MAA	Fri, Jul 24, 2015	76.78	77.10	76.60	76.73
5409	NYSE	MAA	Thu, Jul 23, 2015	77.82	77.86	76.32	76.82
5408	NYSE	MAA	Wed, Jul 22, 2015	77.72	78.61	77.38	77.69
5407	NYSE	MAA	Tue, Jul 21, 2015	78.14	78.46	77.47	77.78
5406	NYSE	MAA	Mon, Jul 20, 2015	76.79	78.06	76.67	77.69
5405	NYSE	MAA	Fri, Jul 17, 2015	77.31	77.47	76.61	77.06
5404	NYSE	MAA	Thu, Jul 16, 2015	76.55	77.16	76.44	77.09
5403	NYSE	MAA	Wed, Jul 15, 2015	76.05	76.62	75.50	76.30
5402	NYSE	MAA	Tue, Jul 14, 2015	76.06	76.64	75.44	76.25
5401	NYSE	MAA	Mon, Jul 13, 2015	76.54	77.27	75.46	75.77
5400	NYSE	MAA	Fri, Jul 10, 2015	76.68	77.57	76.54	76.65
5399	NYSE	MAA	Thu, Jul 9, 2015	76.45	77.16	75.78	76.49
5398	NYSE	MAA	Wed, Jul 8, 2015	76.29	76.57	75.69	75.94
5397	NYSE	MAA	Tue, Jul 7, 2015	76.26	76.86	76.00	76.46
5396	NYSE	MAA	Mon, Jul 6, 2015	75.09	75.84	75.09	75.65
5395	NYSE	MAA	Thu, Jul 2, 2015	75.37	76.33	74.76	75.38
5394	NYSE	MAA	Wed, Jul 1, 2015	73.49	74.75	72.51	74.75
5393	NYSE	MAA	Tue, Jun 30, 2015	73.69	73.69	72.72	72.81
5392	NYSE	MAA	Mon, Jun 29, 2015	73.90	74.75	73.24	73.29
5391	NYSE	MAA	Fri, Jun 26, 2015	73.32	74.09	72.80	73.92
5390	NYSE	MAA	Thu, Jun 25, 2015	73.88	74.00	73.23	73.27
5389	NYSE	MAA	Wed, Jun 24, 2015	74.10	74.65	73.84	73.93
5388	NYSE	MAA	Tue, Jun 23, 2015	74.47	75.06	73.58	74.09
5387	NYSE	MAA	Mon, Jun 22, 2015	75.39	75.68	74.54	74.59
5386	NYSE	MAA	Fri, Jun 19, 2015	74.62	75.59	73.99	75.18
5385	NYSE	MAA	Thu, Jun 18, 2015	74.11	75.67	73.90	75.15
5384	NYSE	MAA	Wed, Jun 17, 2015	74.24	74.28	73.27	73.98
5383	NYSE	MAA	Tue, Jun 16, 2015	73.77	74.45	73.14	74.07
5382	NYSE	MAA	Mon, Jun 15, 2015	74.18	74.18	73.52	73.58
5381	NYSE	MAA	Fri, Jun 12, 2015	74.20	74.77	74.03	74.22
5380	NYSE	MAA	Thu, Jun 11, 2015	74.03	74.62	73.79	74.09
5379	NYSE	MAA	Wed, Jun 10, 2015	73.22	74.31	72.81	73.63
5378	NYSE	MAA	Tue, Jun 9, 2015	74.02	74.28	73.00	73.17
5377	NYSE	MAA	Mon, Jun 8, 2015	74.71	74.83	73.96	73.96
5376	NYSE	MAA	Fri, Jun 5, 2015	74.10	75.05	73.63	74.56
5375	NYSE	MAA	Thu, Jun 4, 2015	74.55	75.00	74.19	74.75
5374	NYSE	MAA	Wed, Jun 3, 2015	76.20	76.85	74.56	74.59
5373	NYSE	MAA	Tue, Jun 2, 2015	76.96	77.06	75.98	76.16
5372	NYSE	MAA	Mon, Jun 1, 2015	76.63	77.45	76.10	77.37
5371	NYSE	MAA	Fri, May 29, 2015	77.34	77.43	76.21	76.39
5370	NYSE	MAA	Thu, May 28, 2015	77.15	77.47	76.81	77.33
5369	NYSE	MAA	Wed, May 27, 2015	76.41	77.23	75.95	77.09
5368	NYSE	MAA	Tue, May 26, 2015	76.90	76.90	76.00	76.25
5367	NYSE	MAA	Fri, May 22, 2015	76.55	77.45	76.04	77.04
5366	NYSE	MAA	Thu, May 21, 2015	77.09	77.48	76.44	76.79
5365	NYSE	MAA	Wed, May 20, 2015	76.97	77.32	76.54	76.86
5364	NYSE	MAA	Tue, May 19, 2015	76.64	77.05	76.23	76.77
5363	NYSE	MAA	Mon, May 18, 2015	76.45	76.98	76.06	76.84
5362	NYSE	MAA	Fri, May 15, 2015	76.13	76.96	75.90	76.85
5361	NYSE	MAA	Thu, May 14, 2015	75.05	75.88	74.65	75.85
5360	NYSE	MAA	Wed, May 13, 2015	75.32	76.43	74.24	74.49
5359	NYSE	MAA	Tue, May 12, 2015	75.01	76.07	74.39	75.65
5358	NYSE	MAA	Mon, May 11, 2015	76.90	77.63	75.24	75.49
5357	NYSE	MAA	Fri, May 8, 2015	77.24	78.34	76.60	77.14
5356	NYSE	MAA	Thu, May 7, 2015	75.33	76.70	75.24	76.32
5355	NYSE	MAA	Wed, May 6, 2015	75.13	75.59	74.68	75.16
5354	NYSE	MAA	Tue, May 5, 2015	76.75	77.06	74.69	74.95
5353	NYSE	MAA	Mon, May 4, 2015	76.53	77.56	76.53	77.04
5352	NYSE	MAA	Fri, May 1, 2015	74.76	76.70	74.48	76.23
5351	NYSE	MAA	Thu, Apr 30, 2015	77.11	77.11	74.15	74.61
5350	NYSE	MAA	Wed, Apr 29, 2015	76.15	76.50	75.39	75.71
5349	NYSE	MAA	Tue, Apr 28, 2015	76.64	76.99	75.99	76.72
5348	NYSE	MAA	Mon, Apr 27, 2015	77.03	77.55	76.31	76.60
5347	NYSE	MAA	Fri, Apr 24, 2015	77.15	77.47	76.72	76.73
5346	NYSE	MAA	Thu, Apr 23, 2015	76.38	77.29	76.31	77.06
5345	NYSE	MAA	Wed, Apr 22, 2015	75.53	76.59	75.11	76.57
5344	NYSE	MAA	Tue, Apr 21, 2015	75.62	76.09	75.23	75.57
5343	NYSE	MAA	Mon, Apr 20, 2015	75.04	75.58	74.70	75.24
5342	NYSE	MAA	Fri, Apr 17, 2015	74.88	75.36	74.44	74.96
5341	NYSE	MAA	Thu, Apr 16, 2015	74.17	75.31	73.94	75.13
5340	NYSE	MAA	Wed, Apr 15, 2015	75.48	75.60	74.24	74.49
5339	NYSE	MAA	Tue, Apr 14, 2015	75.22	75.82	74.88	75.40
5338	NYSE	MAA	Mon, Apr 13, 2015	74.72	75.38	74.24	74.79
5337	NYSE	MAA	Fri, Apr 10, 2015	76.51	76.99	75.38	75.67
5336	NYSE	MAA	Thu, Apr 9, 2015	78.65	78.65	75.84	76.07
5335	NYSE	MAA	Wed, Apr 8, 2015	77.78	78.53	77.69	78.15
5334	NYSE	MAA	Tue, Apr 7, 2015	78.73	78.73	77.43	77.49
5333	NYSE	MAA	Mon, Apr 6, 2015	78.27	78.99	77.67	78.80
5332	NYSE	MAA	Thu, Apr 2, 2015	76.87	78.32	76.87	77.97
5331	NYSE	MAA	Wed, Apr 1, 2015	77.29	77.62	76.48	77.32
5330	NYSE	MAA	Tue, Mar 31, 2015	77.59	78.25	77.00	77.27
5329	NYSE	MAA	Mon, Mar 30, 2015	77.07	78.03	76.79	77.87
5328	NYSE	MAA	Fri, Mar 27, 2015	76.78	77.26	76.36	76.73
5327	NYSE	MAA	Thu, Mar 26, 2015	76.87	77.64	76.34	76.72
5326	NYSE	MAA	Wed, Mar 25, 2015	78.39	78.68	76.77	76.91
5325	NYSE	MAA	Tue, Mar 24, 2015	79.18	79.42	78.23	78.29
5324	NYSE	MAA	Mon, Mar 23, 2015	79.59	79.99	79.06	79.17
5323	NYSE	MAA	Fri, Mar 20, 2015	77.72	79.80	77.72	79.59
5322	NYSE	MAA	Thu, Mar 19, 2015	77.42	78.35	77.18	77.46
5321	NYSE	MAA	Wed, Mar 18, 2015	76.63	77.92	75.91	77.72
5320	NYSE	MAA	Tue, Mar 17, 2015	75.35	76.51	75.30	76.43
5319	NYSE	MAA	Mon, Mar 16, 2015	74.44	75.95	74.11	75.36
5318	NYSE	MAA	Fri, Mar 13, 2015	74.05	74.44	73.40	74.15
5317	NYSE	MAA	Thu, Mar 12, 2015	72.74	74.11	72.23	73.94
5316	NYSE	MAA	Wed, Mar 11, 2015	71.85	72.36	71.63	72.27
5315	NYSE	MAA	Tue, Mar 10, 2015	71.70	72.39	71.63	71.85
5314	NYSE	MAA	Mon, Mar 9, 2015	71.64	72.00	71.26	71.77
5313	NYSE	MAA	Fri, Mar 6, 2015	72.59	72.59	70.67	71.15
5312	NYSE	MAA	Thu, Mar 5, 2015	73.34	74.16	73.34	73.52
5311	NYSE	MAA	Wed, Mar 4, 2015	73.26	73.43	72.83	73.24
5310	NYSE	MAA	Tue, Mar 3, 2015	73.21	73.25	72.42	73.10
5309	NYSE	MAA	Mon, Mar 2, 2015	72.61	74.03	72.61	73.26
5308	NYSE	MAA	Fri, Feb 27, 2015	72.10	72.86	71.72	72.47
5307	NYSE	MAA	Thu, Feb 26, 2015	73.42	73.42	71.87	71.97
5306	NYSE	MAA	Wed, Feb 25, 2015	73.25	74.12	72.55	73.45
5305	NYSE	MAA	Tue, Feb 24, 2015	74.13	74.13	72.63	73.15
5304	NYSE	MAA	Mon, Feb 23, 2015	74.81	75.24	73.89	74.46
5303	NYSE	MAA	Fri, Feb 20, 2015	73.56	74.67	73.41	74.49
5302	NYSE	MAA	Thu, Feb 19, 2015	74.84	75.01	73.65	73.70
5301	NYSE	MAA	Wed, Feb 18, 2015	74.10	75.14	73.35	75.10
5300	NYSE	MAA	Tue, Feb 17, 2015	73.81	74.74	73.45	73.80
5299	NYSE	MAA	Fri, Feb 13, 2015	74.31	74.31	73.36	73.82
5298	NYSE	MAA	Thu, Feb 12, 2015	73.79	74.58	73.26	74.41
5297	NYSE	MAA	Wed, Feb 11, 2015	74.08	74.31	73.39	73.58
5296	NYSE	MAA	Tue, Feb 10, 2015	73.79	74.01	72.92	73.93
5295	NYSE	MAA	Mon, Feb 9, 2015	75.37	75.53	73.80	73.82
5294	NYSE	MAA	Fri, Feb 6, 2015	77.53	77.65	74.59	74.88
5293	NYSE	MAA	Thu, Feb 5, 2015	79.01	79.26	76.42	77.53
5292	NYSE	MAA	Wed, Feb 4, 2015	79.24	79.55	77.90	78.72
5291	NYSE	MAA	Tue, Feb 3, 2015	79.17	79.54	78.44	79.27
5290	NYSE	MAA	Mon, Feb 2, 2015	79.31	79.74	77.77	79.57
5289	NYSE	MAA	Fri, Jan 30, 2015	80.70	80.71	79.26	79.32
5288	NYSE	MAA	Thu, Jan 29, 2015	81.58	81.87	80.45	80.72
5287	NYSE	MAA	Wed, Jan 28, 2015	82.47	83.50	81.66	81.72
5286	NYSE	MAA	Tue, Jan 27, 2015	82.47	82.81	82.17	82.48
5285	NYSE	MAA	Mon, Jan 26, 2015	82.04	82.51	81.81	82.49
5284	NYSE	MAA	Fri, Jan 23, 2015	82.11	82.42	81.71	82.11
5283	NYSE	MAA	Thu, Jan 22, 2015	81.25	82.14	81.02	82.05
5282	NYSE	MAA	Wed, Jan 21, 2015	80.46	81.17	80.06	81.08
5281	NYSE	MAA	Tue, Jan 20, 2015	81.84	82.09	80.23	80.39
5280	NYSE	MAA	Fri, Jan 16, 2015	80.69	81.54	80.45	81.44
5279	NYSE	MAA	Thu, Jan 15, 2015	80.70	81.16	80.49	80.64
5278	NYSE	MAA	Wed, Jan 14, 2015	79.22	80.83	78.98	80.63
5277	NYSE	MAA	Tue, Jan 13, 2015	80.35	80.65	79.30	79.89
5276	NYSE	MAA	Mon, Jan 12, 2015	79.61	80.93	79.50	80.86
5275	NYSE	MAA	Fri, Jan 9, 2015	78.37	79.37	77.99	78.83
5274	NYSE	MAA	Thu, Jan 8, 2015	78.14	78.46	77.36	78.34
5273	NYSE	MAA	Wed, Jan 7, 2015	76.48	78.34	76.29	78.14
5272	NYSE	MAA	Tue, Jan 6, 2015	76.28	77.83	76.27	77.18
5271	NYSE	MAA	Mon, Jan 5, 2015	75.86	76.34	75.43	75.86
5270	NYSE	MAA	Fri, Jan 2, 2015	74.47	76.19	74.47	76.15
5269	NYSE	MAA	Wed, Dec 31, 2014	76.24	76.65	74.61	74.68
5268	NYSE	MAA	Tue, Dec 30, 2014	75.97	76.60	75.68	76.01
5267	NYSE	MAA	Mon, Dec 29, 2014	75.89	76.83	75.46	76.24
5266	NYSE	MAA	Fri, Dec 26, 2014	76.03	76.42	75.84	75.93
5265	NYSE	MAA	Wed, Dec 24, 2014	76.20	76.58	75.76	76.00
5264	NYSE	MAA	Tue, Dec 23, 2014	76.39	76.66	75.62	76.21
5263	NYSE	MAA	Mon, Dec 22, 2014	74.85	76.22	74.80	76.17
5262	NYSE	MAA	Fri, Dec 19, 2014	74.41	75.02	74.14	74.69
5261	NYSE	MAA	Thu, Dec 18, 2014	74.51	74.77	73.95	74.51
5260	NYSE	MAA	Wed, Dec 17, 2014	72.56	74.19	72.05	74.15
5259	NYSE	MAA	Tue, Dec 16, 2014	72.41	73.04	71.66	72.45
5258	NYSE	MAA	Mon, Dec 15, 2014	73.35	73.48	72.22	72.31
5257	NYSE	MAA	Fri, Dec 12, 2014	73.70	74.20	73.27	73.37
5256	NYSE	MAA	Thu, Dec 11, 2014	73.85	74.15	73.43	73.82
5255	NYSE	MAA	Wed, Dec 10, 2014	73.36	73.63	73.04	73.25
5254	NYSE	MAA	Tue, Dec 9, 2014	72.46	73.54	72.44	73.45
5253	NYSE	MAA	Mon, Dec 8, 2014	71.98	73.21	71.98	72.82
5252	NYSE	MAA	Fri, Dec 5, 2014	72.33	72.47	71.59	71.96
5251	NYSE	MAA	Thu, Dec 4, 2014	72.47	72.70	72.00	72.63
5250	NYSE	MAA	Wed, Dec 3, 2014	72.65	72.81	72.19	72.32
5249	NYSE	MAA	Tue, Dec 2, 2014	72.36	72.76	71.67	72.56
5248	NYSE	MAA	Mon, Dec 1, 2014	73.59	73.66	72.41	72.42
5247	NYSE	MAA	Fri, Nov 28, 2014	73.37	74.16	73.23	73.66
5246	NYSE	MAA	Wed, Nov 26, 2014	73.08	73.83	72.93	73.45
5245	NYSE	MAA	Tue, Nov 25, 2014	72.85	73.20	72.52	72.97
5244	NYSE	MAA	Mon, Nov 24, 2014	72.61	72.92	72.39	72.81
5243	NYSE	MAA	Fri, Nov 21, 2014	72.23	72.42	71.83	72.35
5242	NYSE	MAA	Thu, Nov 20, 2014	71.65	71.80	71.18	71.80
5241	NYSE	MAA	Wed, Nov 19, 2014	72.32	72.67	71.48	71.62
5240	NYSE	MAA	Tue, Nov 18, 2014	71.48	72.67	71.28	72.47
5239	NYSE	MAA	Mon, Nov 17, 2014	70.67	71.58	70.56	71.54
5238	NYSE	MAA	Fri, Nov 14, 2014	71.39	71.72	70.65	70.77
5237	NYSE	MAA	Thu, Nov 13, 2014	71.07	71.71	70.66	71.43
5236	NYSE	MAA	Wed, Nov 12, 2014	71.60	71.91	70.62	70.80
5235	NYSE	MAA	Tue, Nov 11, 2014	71.70	71.73	71.04	71.67
5234	NYSE	MAA	Mon, Nov 10, 2014	70.61	71.84	70.58	71.71
5233	NYSE	MAA	Fri, Nov 7, 2014	70.88	71.26	70.25	70.72
5232	NYSE	MAA	Thu, Nov 6, 2014	71.48	71.76	70.78	70.85
5231	NYSE	MAA	Wed, Nov 5, 2014	72.12	72.38	71.08	71.53
5230	NYSE	MAA	Tue, Nov 4, 2014	71.80	72.03	71.28	71.87
5229	NYSE	MAA	Mon, Nov 3, 2014	70.81	71.96	70.42	71.94
5228	NYSE	MAA	Fri, Oct 31, 2014	70.71	70.86	69.70	70.66
5227	NYSE	MAA	Thu, Oct 30, 2014	70.03	70.39	69.16	70.21
5226	NYSE	MAA	Wed, Oct 29, 2014	70.16	70.52	69.13	70.02
5225	NYSE	MAA	Tue, Oct 28, 2014	70.39	70.53	70.00	70.35
5224	NYSE	MAA	Mon, Oct 27, 2014	69.67	70.55	69.34	70.39
5223	NYSE	MAA	Fri, Oct 24, 2014	70.17	70.55	69.33	69.69
5222	NYSE	MAA	Thu, Oct 23, 2014	69.78	70.32	69.35	70.07
5221	NYSE	MAA	Wed, Oct 22, 2014	69.72	70.07	69.34	69.34
5220	NYSE	MAA	Tue, Oct 21, 2014	69.14	69.53	68.71	69.47
5219	NYSE	MAA	Mon, Oct 20, 2014	67.50	68.94	67.50	68.87
5218	NYSE	MAA	Fri, Oct 17, 2014	68.11	68.11	66.76	67.48
5217	NYSE	MAA	Thu, Oct 16, 2014	67.35	67.78	66.59	67.58
5216	NYSE	MAA	Wed, Oct 15, 2014	67.45	68.31	67.00	67.85
5215	NYSE	MAA	Tue, Oct 14, 2014	66.86	68.30	66.86	67.99
5214	NYSE	MAA	Mon, Oct 13, 2014	66.62	67.26	66.23	66.70
5213	NYSE	MAA	Fri, Oct 10, 2014	66.58	67.32	66.55	66.60
5212	NYSE	MAA	Thu, Oct 9, 2014	67.31	67.93	66.97	67.12
5211	NYSE	MAA	Wed, Oct 8, 2014	66.25	67.44	66.05	67.43
5210	NYSE	MAA	Tue, Oct 7, 2014	66.44	66.68	66.02	66.04
5209	NYSE	MAA	Mon, Oct 6, 2014	66.74	67.24	66.55	66.58
5208	NYSE	MAA	Fri, Oct 3, 2014	66.67	66.81	66.13	66.62
5207	NYSE	MAA	Thu, Oct 2, 2014	66.21	66.63	65.81	66.29
5206	NYSE	MAA	Wed, Oct 1, 2014	65.63	66.45	65.54	66.21
5205	NYSE	MAA	Tue, Sep 30, 2014	66.08	66.25	65.24	65.65
5204	NYSE	MAA	Mon, Sep 29, 2014	65.93	66.11	65.50	66.04
5203	NYSE	MAA	Fri, Sep 26, 2014	65.52	66.38	65.05	66.35
5202	NYSE	MAA	Thu, Sep 25, 2014	65.56	65.83	65.12	65.55
5201	NYSE	MAA	Wed, Sep 24, 2014	66.00	66.73	65.47	65.51
5200	NYSE	MAA	Tue, Sep 23, 2014	66.33	66.89	65.98	66.00
5199	NYSE	MAA	Mon, Sep 22, 2014	66.98	67.23	66.41	66.44
5198	NYSE	MAA	Fri, Sep 19, 2014	67.33	67.65	66.94	67.14
5197	NYSE	MAA	Thu, Sep 18, 2014	68.01	68.25	67.07	67.14
5196	NYSE	MAA	Wed, Sep 17, 2014	68.77	69.05	67.95	67.97
5195	NYSE	MAA	Tue, Sep 16, 2014	67.76	68.67	67.59	68.43
5194	NYSE	MAA	Mon, Sep 15, 2014	68.39	68.94	67.71	67.75
5193	NYSE	MAA	Fri, Sep 12, 2014	70.76	71.01	68.20	68.41
5192	NYSE	MAA	Thu, Sep 11, 2014	70.91	71.20	70.45	70.91
5191	NYSE	MAA	Wed, Sep 10, 2014	72.39	72.41	70.92	71.02
5190	NYSE	MAA	Tue, Sep 9, 2014	72.94	73.04	72.50	72.73
5189	NYSE	MAA	Mon, Sep 8, 2014	72.97	73.24	72.81	73.09
5188	NYSE	MAA	Fri, Sep 5, 2014	72.06	73.07	71.82	72.97
5187	NYSE	MAA	Thu, Sep 4, 2014	72.36	72.91	71.92	71.99
5186	NYSE	MAA	Wed, Sep 3, 2014	72.59	72.77	72.28	72.51
5185	NYSE	MAA	Tue, Sep 2, 2014	72.52	72.66	72.04	72.26
5184	NYSE	MAA	Fri, Aug 29, 2014	71.79	72.38	71.54	72.32
5183	NYSE	MAA	Thu, Aug 28, 2014	71.89	72.17	71.65	71.87
5182	NYSE	MAA	Wed, Aug 27, 2014	72.15	72.15	71.69	71.90
5181	NYSE	MAA	Tue, Aug 26, 2014	71.93	72.18	71.50	71.93
5180	NYSE	MAA	Mon, Aug 25, 2014	72.24	72.24	71.41	71.74
5179	NYSE	MAA	Fri, Aug 22, 2014	72.24	72.24	71.37	71.69
5178	NYSE	MAA	Thu, Aug 21, 2014	72.35	72.67	72.16	72.25
5177	NYSE	MAA	Wed, Aug 20, 2014	71.97	72.51	71.64	72.35
5176	NYSE	MAA	Tue, Aug 19, 2014	72.00	72.14	71.57	72.08
5175	NYSE	MAA	Mon, Aug 18, 2014	71.25	72.00	71.18	71.99
5174	NYSE	MAA	Fri, Aug 15, 2014	71.08	71.25	70.71	70.97
5173	NYSE	MAA	Thu, Aug 14, 2014	71.32	71.51	70.68	70.90
5172	NYSE	MAA	Wed, Aug 13, 2014	70.60	71.47	70.29	71.20
5171	NYSE	MAA	Tue, Aug 12, 2014	70.54	70.88	70.28	70.30
5170	NYSE	MAA	Mon, Aug 11, 2014	70.72	71.00	70.39	70.64
5169	NYSE	MAA	Fri, Aug 8, 2014	70.86	71.02	70.27	70.48
5168	NYSE	MAA	Thu, Aug 7, 2014	70.80	71.02	70.28	70.60
5167	NYSE	MAA	Wed, Aug 6, 2014	70.32	70.71	70.22	70.54
5166	NYSE	MAA	Tue, Aug 5, 2014	70.65	71.39	70.45	70.50
5165	NYSE	MAA	Mon, Aug 4, 2014	70.15	71.11	69.67	71.05
5164	NYSE	MAA	Fri, Aug 1, 2014	69.66	70.29	69.53	69.96
5163	NYSE	MAA	Thu, Jul 31, 2014	73.47	73.88	69.81	69.92
5162	NYSE	MAA	Wed, Jul 30, 2014	74.51	75.09	74.38	74.91
5161	NYSE	MAA	Tue, Jul 29, 2014	74.50	74.99	74.27	74.55
5160	NYSE	MAA	Mon, Jul 28, 2014	74.22	74.92	74.10	74.63
5159	NYSE	MAA	Fri, Jul 25, 2014	74.21	74.50	74.05	74.20
5158	NYSE	MAA	Thu, Jul 24, 2014	73.98	74.64	73.87	74.38
5157	NYSE	MAA	Wed, Jul 23, 2014	73.91	74.03	73.57	74.00
5156	NYSE	MAA	Tue, Jul 22, 2014	73.45	73.98	73.41	73.48
5155	NYSE	MAA	Mon, Jul 21, 2014	73.66	74.02	73.29	73.41
5154	NYSE	MAA	Fri, Jul 18, 2014	73.69	74.38	73.69	73.89
5153	NYSE	MAA	Thu, Jul 17, 2014	73.31	73.84	73.15	73.56
5152	NYSE	MAA	Wed, Jul 16, 2014	73.71	73.91	73.02	73.56
5151	NYSE	MAA	Tue, Jul 15, 2014	72.98	73.50	72.94	73.44
5150	NYSE	MAA	Mon, Jul 14, 2014	72.61	73.00	72.28	72.98
5149	NYSE	MAA	Fri, Jul 11, 2014	72.47	72.62	71.92	72.47
5148	NYSE	MAA	Thu, Jul 10, 2014	72.36	73.28	72.36	73.05
5147	NYSE	MAA	Wed, Jul 9, 2014	73.19	73.22	72.59	73.09
5146	NYSE	MAA	Tue, Jul 8, 2014	72.82	73.42	72.79	73.00
5145	NYSE	MAA	Mon, Jul 7, 2014	72.50	72.98	72.29	72.86
5144	NYSE	MAA	Thu, Jul 3, 2014	72.83	73.10	72.18	72.55
5143	NYSE	MAA	Wed, Jul 2, 2014	73.16	73.35	72.49	73.13
5142	NYSE	MAA	Tue, Jul 1, 2014	72.93	73.46	72.71	73.29
5141	NYSE	MAA	Mon, Jun 30, 2014	73.33	73.45	72.69	73.05
5140	NYSE	MAA	Fri, Jun 27, 2014	72.27	73.32	72.23	73.18
5139	NYSE	MAA	Thu, Jun 26, 2014	72.41	72.43	72.07	72.30
5138	NYSE	MAA	Wed, Jun 25, 2014	72.12	72.42	72.05	72.40
5137	NYSE	MAA	Tue, Jun 24, 2014	71.89	72.21	71.62	72.03
5136	NYSE	MAA	Mon, Jun 23, 2014	72.28	72.44	71.84	72.00
5135	NYSE	MAA	Fri, Jun 20, 2014	71.53	72.19	71.53	72.11
5134	NYSE	MAA	Thu, Jun 19, 2014	71.35	71.79	70.95	71.78
5133	NYSE	MAA	Wed, Jun 18, 2014	71.04	71.56	70.73	71.22
5132	NYSE	MAA	Tue, Jun 17, 2014	70.71	71.17	70.42	70.92
5131	NYSE	MAA	Mon, Jun 16, 2014	71.32	71.45	70.39	70.65
5130	NYSE	MAA	Fri, Jun 13, 2014	71.00	71.30	70.36	71.16
5129	NYSE	MAA	Thu, Jun 12, 2014	71.02	71.12	70.28	70.83
5128	NYSE	MAA	Wed, Jun 11, 2014	71.45	71.50	70.69	71.06
5127	NYSE	MAA	Tue, Jun 10, 2014	71.88	71.95	71.12	71.44
5126	NYSE	MAA	Mon, Jun 9, 2014	72.40	72.71	71.43	71.86
5125	NYSE	MAA	Fri, Jun 6, 2014	73.41	73.49	72.40	72.50
5124	NYSE	MAA	Thu, Jun 5, 2014	73.00	73.48	72.67	73.41
5123	NYSE	MAA	Wed, Jun 4, 2014	72.66	73.00	72.37	72.81
5122	NYSE	MAA	Tue, Jun 3, 2014	72.42	72.77	72.10	72.70
5121	NYSE	MAA	Mon, Jun 2, 2014	72.44	72.77	72.22	72.71
5120	NYSE	MAA	Fri, May 30, 2014	71.79	72.58	71.52	72.35
5119	NYSE	MAA	Thu, May 29, 2014	71.70	71.86	71.52	71.79
5118	NYSE	MAA	Wed, May 28, 2014	71.81	71.86	71.18	71.60
5117	NYSE	MAA	Tue, May 27, 2014	71.45	72.12	71.32	71.96
5116	NYSE	MAA	Fri, May 23, 2014	71.23	71.51	70.89	71.37
5115	NYSE	MAA	Thu, May 22, 2014	71.21	71.37	70.77	71.02
5114	NYSE	MAA	Wed, May 21, 2014	72.67	72.80	71.17	71.22
5113	NYSE	MAA	Tue, May 20, 2014	72.33	72.69	72.05	72.58
5112	NYSE	MAA	Mon, May 19, 2014	72.31	72.66	71.87	72.33
5111	NYSE	MAA	Fri, May 16, 2014	71.59	72.40	71.47	72.35
5110	NYSE	MAA	Thu, May 15, 2014	71.26	71.71	70.93	71.67
5109	NYSE	MAA	Wed, May 14, 2014	71.11	71.79	70.83	71.32
5108	NYSE	MAA	Tue, May 13, 2014	72.32	72.89	70.98	71.16
5107	NYSE	MAA	Mon, May 12, 2014	72.22	72.25	71.84	72.25
5106	NYSE	MAA	Fri, May 9, 2014	71.64	72.07	71.20	72.02
5105	NYSE	MAA	Thu, May 8, 2014	71.94	72.28	71.06	71.64
5104	NYSE	MAA	Wed, May 7, 2014	70.75	71.84	70.57	71.82
5103	NYSE	MAA	Tue, May 6, 2014	70.80	70.95	70.41	70.69
5102	NYSE	MAA	Mon, May 5, 2014	69.89	70.70	69.64	70.68
5101	NYSE	MAA	Fri, May 2, 2014	69.42	70.23	68.98	70.21
5100	NYSE	MAA	Thu, May 1, 2014	69.76	69.76	68.69	69.55
5099	NYSE	MAA	Wed, Apr 30, 2014	69.48	69.72	69.13	69.65
5098	NYSE	MAA	Tue, Apr 29, 2014	69.61	69.82	69.11	69.41
5097	NYSE	MAA	Mon, Apr 28, 2014	69.18	69.73	68.95	69.61
5096	NYSE	MAA	Fri, Apr 25, 2014	68.99	69.36	68.60	68.93
5095	NYSE	MAA	Thu, Apr 24, 2014	68.66	69.07	68.40	68.99
5094	NYSE	MAA	Wed, Apr 23, 2014	68.88	69.13	68.47	68.62
5093	NYSE	MAA	Tue, Apr 22, 2014	68.53	68.96	67.77	68.82
5092	NYSE	MAA	Mon, Apr 21, 2014	68.13	68.54	67.93	68.47
5091	NYSE	MAA	Thu, Apr 17, 2014	68.35	68.51	67.87	68.15
5090	NYSE	MAA	Wed, Apr 16, 2014	68.40	68.54	68.00	68.45
5089	NYSE	MAA	Tue, Apr 15, 2014	68.02	68.50	67.86	68.25
5088	NYSE	MAA	Mon, Apr 14, 2014	67.50	68.10	67.10	68.03
5087	NYSE	MAA	Fri, Apr 11, 2014	67.48	68.19	67.12	67.37
5086	NYSE	MAA	Thu, Apr 10, 2014	69.32	69.60	68.38	68.53
5085	NYSE	MAA	Wed, Apr 9, 2014	69.39	69.54	68.76	69.22
5084	NYSE	MAA	Tue, Apr 8, 2014	68.75	69.63	68.46	69.42
5083	NYSE	MAA	Mon, Apr 7, 2014	68.68	69.34	68.48	68.73
5082	NYSE	MAA	Fri, Apr 4, 2014	68.60	69.07	68.37	68.74
5081	NYSE	MAA	Thu, Apr 3, 2014	68.48	68.73	68.19	68.45
5080	NYSE	MAA	Wed, Apr 2, 2014	68.16	68.46	67.59	68.44
5079	NYSE	MAA	Tue, Apr 1, 2014	68.35	68.35	67.56	68.15
5078	NYSE	MAA	Mon, Mar 31, 2014	67.57	68.66	66.99	68.27
5077	NYSE	MAA	Fri, Mar 28, 2014	67.60	67.79	66.95	67.38
5076	NYSE	MAA	Thu, Mar 27, 2014	66.63	67.64	66.25	67.45
5075	NYSE	MAA	Wed, Mar 26, 2014	68.07	68.13	66.59	66.64
5074	NYSE	MAA	Tue, Mar 25, 2014	67.28	67.98	66.89	67.94
5073	NYSE	MAA	Mon, Mar 24, 2014	67.44	67.61	66.31	67.04
5072	NYSE	MAA	Fri, Mar 21, 2014	67.09	67.89	67.01	67.22
5071	NYSE	MAA	Thu, Mar 20, 2014	66.19	67.07	65.62	67.04
5070	NYSE	MAA	Wed, Mar 19, 2014	67.70	68.32	66.06	66.26
5069	NYSE	MAA	Tue, Mar 18, 2014	67.67	67.90	67.40	67.70
5068	NYSE	MAA	Mon, Mar 17, 2014	67.66	68.01	67.10	67.64
5067	NYSE	MAA	Fri, Mar 14, 2014	67.23	67.73	67.10	67.41
5066	NYSE	MAA	Thu, Mar 13, 2014	67.31	67.31	66.22	67.26
5065	NYSE	MAA	Wed, Mar 12, 2014	66.73	67.34	66.73	67.30
5064	NYSE	MAA	Tue, Mar 11, 2014	66.59	67.26	66.57	66.91
5063	NYSE	MAA	Mon, Mar 10, 2014	67.20	67.31	66.46	66.60
5062	NYSE	MAA	Fri, Mar 7, 2014	67.52	67.70	66.85	67.26
5061	NYSE	MAA	Thu, Mar 6, 2014	68.09	68.17	67.41	67.67
5060	NYSE	MAA	Wed, Mar 5, 2014	68.60	68.85	67.74	68.13
5059	NYSE	MAA	Tue, Mar 4, 2014	68.65	68.92	68.25	68.64
5058	NYSE	MAA	Mon, Mar 3, 2014	67.38	68.18	67.07	68.12
5057	NYSE	MAA	Fri, Feb 28, 2014	67.38	67.94	67.16	67.64
5056	NYSE	MAA	Thu, Feb 27, 2014	68.39	68.52	67.35	67.40
5055	NYSE	MAA	Wed, Feb 26, 2014	68.73	69.32	68.19	68.39
5054	NYSE	MAA	Tue, Feb 25, 2014	67.83	68.70	67.43	68.69
5053	NYSE	MAA	Mon, Feb 24, 2014	67.93	68.28	67.62	67.63
5052	NYSE	MAA	Fri, Feb 21, 2014	68.09	68.41	67.75	67.79
5051	NYSE	MAA	Thu, Feb 20, 2014	68.36	68.81	68.01	68.07
5050	NYSE	MAA	Wed, Feb 19, 2014	67.89	68.72	67.86	68.08
5049	NYSE	MAA	Tue, Feb 18, 2014	67.63	68.23	67.40	67.95
5048	NYSE	MAA	Fri, Feb 14, 2014	67.62	67.81	67.34	67.64
5047	NYSE	MAA	Thu, Feb 13, 2014	67.01	67.78	67.01	67.50
5046	NYSE	MAA	Wed, Feb 12, 2014	67.36	67.65	67.05	67.42
5045	NYSE	MAA	Tue, Feb 11, 2014	66.87	67.67	66.47	67.44
5044	NYSE	MAA	Mon, Feb 10, 2014	66.63	67.18	66.20	66.96
5043	NYSE	MAA	Fri, Feb 7, 2014	65.49	66.71	64.90	66.63
5042	NYSE	MAA	Thu, Feb 6, 2014	65.97	65.97	63.65	65.44
5041	NYSE	MAA	Wed, Feb 5, 2014	64.50	65.13	64.21	64.76
5040	NYSE	MAA	Tue, Feb 4, 2014	63.52	64.66	63.18	64.62
5039	NYSE	MAA	Mon, Feb 3, 2014	64.46	64.61	63.17	63.37
5038	NYSE	MAA	Fri, Jan 31, 2014	63.45	64.84	63.16	64.54
5037	NYSE	MAA	Thu, Jan 30, 2014	62.56	64.04	62.27	63.84
5036	NYSE	MAA	Wed, Jan 29, 2014	62.49	63.00	62.19	62.26
5035	NYSE	MAA	Tue, Jan 28, 2014	62.25	63.01	62.21	62.82
5034	NYSE	MAA	Mon, Jan 27, 2014	62.63	62.88	62.08	62.22
5033	NYSE	MAA	Fri, Jan 24, 2014	62.94	63.39	62.43	62.64
5032	NYSE	MAA	Thu, Jan 23, 2014	62.80	63.17	62.39	63.04
5031	NYSE	MAA	Wed, Jan 22, 2014	63.08	63.38	62.85	63.00
5030	NYSE	MAA	Tue, Jan 21, 2014	62.69	63.06	62.22	62.99
5029	NYSE	MAA	Fri, Jan 17, 2014	62.23	62.51	62.11	62.46
5028	NYSE	MAA	Thu, Jan 16, 2014	61.90	62.25	61.90	62.07
5027	NYSE	MAA	Wed, Jan 15, 2014	62.24	62.24	61.92	61.95
5026	NYSE	MAA	Tue, Jan 14, 2014	61.39	62.20	61.20	61.85
5025	NYSE	MAA	Mon, Jan 13, 2014	61.55	61.89	61.27	61.41
5024	NYSE	MAA	Fri, Jan 10, 2014	61.80	62.55	61.75	62.44
5023	NYSE	MAA	Thu, Jan 9, 2014	61.77	61.90	61.08	61.61
5022	NYSE	MAA	Wed, Jan 8, 2014	61.66	61.84	60.57	61.71
5021	NYSE	MAA	Tue, Jan 7, 2014	61.83	62.24	61.65	61.79
5020	NYSE	MAA	Mon, Jan 6, 2014	61.80	62.18	61.41	61.84
5019	NYSE	MAA	Fri, Jan 3, 2014	61.16	61.94	61.07	61.71
5018	NYSE	MAA	Thu, Jan 2, 2014	60.74	61.43	60.47	61.06
5017	NYSE	MAA	Tue, Dec 31, 2013	61.20	61.43	60.57	60.74
5016	NYSE	MAA	Mon, Dec 30, 2013	60.81	61.37	60.68	61.19
5015	NYSE	MAA	Fri, Dec 27, 2013	60.53	60.99	60.40	60.93
5014	NYSE	MAA	Thu, Dec 26, 2013	60.73	61.21	60.49	60.52
5013	NYSE	MAA	Tue, Dec 24, 2013	60.14	60.88	60.05	60.68
5012	NYSE	MAA	Mon, Dec 23, 2013	60.58	60.93	60.08	60.28
5011	NYSE	MAA	Fri, Dec 20, 2013	59.55	60.43	59.55	60.22
5010	NYSE	MAA	Thu, Dec 19, 2013	60.31	60.86	59.23	59.70
5009	NYSE	MAA	Wed, Dec 18, 2013	60.25	60.96	59.40	60.66
5008	NYSE	MAA	Tue, Dec 17, 2013	60.08	60.51	59.69	60.35
5007	NYSE	MAA	Mon, Dec 16, 2013	60.21	60.70	59.88	60.04
5006	NYSE	MAA	Fri, Dec 13, 2013	60.55	61.12	59.98	60.20
5005	NYSE	MAA	Thu, Dec 12, 2013	60.46	60.66	59.81	60.25
5004	NYSE	MAA	Wed, Dec 11, 2013	62.39	62.39	60.60	60.74
5003	NYSE	MAA	Tue, Dec 10, 2013	61.80	62.63	61.80	62.43
5002	NYSE	MAA	Mon, Dec 9, 2013	61.79	62.13	61.40	61.96
5001	NYSE	MAA	Fri, Dec 6, 2013	62.39	62.66	61.86	61.90
5000	NYSE	MAA	Thu, Dec 5, 2013	61.33	62.19	60.86	62.15
4999	NYSE	MAA	Wed, Dec 4, 2013	60.50	62.28	60.30	61.47
4998	NYSE	MAA	Tue, Dec 3, 2013	60.46	60.79	60.23	60.58
4997	NYSE	MAA	Mon, Dec 2, 2013	60.41	60.75	60.01	60.27
4996	NYSE	MAA	Fri, Nov 29, 2013	60.99	60.99	60.12	60.24
4995	NYSE	MAA	Wed, Nov 27, 2013	60.18	61.25	60.14	61.00
4994	NYSE	MAA	Tue, Nov 26, 2013	60.59	60.79	59.98	60.19
4993	NYSE	MAA	Mon, Nov 25, 2013	61.39	61.60	60.69	60.78
4992	NYSE	MAA	Fri, Nov 22, 2013	61.62	61.68	60.73	61.44
4991	NYSE	MAA	Thu, Nov 21, 2013	61.61	61.80	61.05	61.58
4990	NYSE	MAA	Wed, Nov 20, 2013	62.41	62.74	61.16	61.37
4989	NYSE	MAA	Tue, Nov 19, 2013	62.21	62.86	61.99	62.41
4988	NYSE	MAA	Mon, Nov 18, 2013	62.50	62.91	61.89	62.40
4987	NYSE	MAA	Fri, Nov 15, 2013	62.46	62.84	62.20	62.52
4986	NYSE	MAA	Thu, Nov 14, 2013	61.89	62.72	61.81	62.28
4985	NYSE	MAA	Wed, Nov 13, 2013	61.27	61.83	60.90	61.54
4984	NYSE	MAA	Tue, Nov 12, 2013	61.50	61.61	60.67	61.45
4983	NYSE	MAA	Mon, Nov 11, 2013	61.96	61.99	61.32	61.42
4982	NYSE	MAA	Fri, Nov 8, 2013	62.41	62.90	60.64	61.83
4981	NYSE	MAA	Thu, Nov 7, 2013	63.50	64.16	62.53	62.63
4980	NYSE	MAA	Wed, Nov 6, 2013	64.33	65.11	64.16	64.39
4979	NYSE	MAA	Tue, Nov 5, 2013	65.52	65.60	64.06	64.26
4978	NYSE	MAA	Mon, Nov 4, 2013	65.59	66.28	65.26	65.80
4977	NYSE	MAA	Fri, Nov 1, 2013	66.45	66.49	64.90	65.92
4976	NYSE	MAA	Thu, Oct 31, 2013	66.66	67.14	66.03	66.40
4975	NYSE	MAA	Wed, Oct 30, 2013	66.63	66.98	66.24	66.70
4974	NYSE	MAA	Tue, Oct 29, 2013	66.88	66.88	66.22	66.75
4973	NYSE	MAA	Mon, Oct 28, 2013	67.15	67.63	66.09	66.97
4972	NYSE	MAA	Fri, Oct 25, 2013	65.84	67.34	65.75	67.31
4971	NYSE	MAA	Thu, Oct 24, 2013	66.56	66.56	65.33	65.78
4970	NYSE	MAA	Wed, Oct 23, 2013	66.53	66.68	65.93	66.59
4969	NYSE	MAA	Tue, Oct 22, 2013	65.79	66.73	65.60	66.52
4968	NYSE	MAA	Mon, Oct 21, 2013	65.46	65.74	64.77	65.71
4967	NYSE	MAA	Fri, Oct 18, 2013	64.98	65.38	64.52	65.29
4966	NYSE	MAA	Thu, Oct 17, 2013	63.38	65.20	63.15	65.06
4965	NYSE	MAA	Wed, Oct 16, 2013	62.45	63.77	62.45	63.69
4964	NYSE	MAA	Tue, Oct 15, 2013	62.59	62.82	62.10	62.42
4963	NYSE	MAA	Mon, Oct 14, 2013	63.16	63.30	62.25	62.90
4962	NYSE	MAA	Fri, Oct 11, 2013	62.24	63.41	62.09	63.32
4961	NYSE	MAA	Thu, Oct 10, 2013	61.08	62.53	61.04	62.50
4960	NYSE	MAA	Wed, Oct 9, 2013	61.67	62.31	61.25	61.40
4959	NYSE	MAA	Tue, Oct 8, 2013	62.10	62.47	61.43	61.48
4958	NYSE	MAA	Mon, Oct 7, 2013	61.25	62.48	60.96	62.17
4957	NYSE	MAA	Fri, Oct 4, 2013	61.94	62.00	61.02	61.54
4956	NYSE	MAA	Thu, Oct 3, 2013	63.56	63.63	61.03	61.59
4955	NYSE	MAA	Wed, Oct 2, 2013	61.82	63.86	61.62	63.72
4954	NYSE	MAA	Tue, Oct 1, 2013	62.56	63.25	61.94	62.28
4953	NYSE	MAA	Mon, Sep 30, 2013	62.72	63.15	62.03	62.50
4952	NYSE	MAA	Fri, Sep 27, 2013	62.42	63.18	62.20	63.16
4951	NYSE	MAA	Thu, Sep 26, 2013	61.58	63.21	61.58	62.80
4950	NYSE	MAA	Wed, Sep 25, 2013	61.60	62.16	61.04	61.48
4949	NYSE	MAA	Tue, Sep 24, 2013	62.41	62.43	61.62	61.71
4948	NYSE	MAA	Mon, Sep 23, 2013	63.13	63.52	62.37	62.43
4947	NYSE	MAA	Fri, Sep 20, 2013	64.45	64.55	63.28	63.39
4946	NYSE	MAA	Thu, Sep 19, 2013	63.45	65.11	63.01	64.45
4945	NYSE	MAA	Wed, Sep 18, 2013	61.99	63.52	61.16	63.52
4944	NYSE	MAA	Tue, Sep 17, 2013	62.40	62.80	61.83	61.97
4943	NYSE	MAA	Mon, Sep 16, 2013	62.90	63.33	62.26	62.44
4942	NYSE	MAA	Fri, Sep 13, 2013	62.35	62.91	62.18	62.19
4941	NYSE	MAA	Thu, Sep 12, 2013	62.76	63.23	62.19	62.50
4940	NYSE	MAA	Wed, Sep 11, 2013	62.46	62.93	61.78	62.60
4939	NYSE	MAA	Tue, Sep 10, 2013	62.51	62.80	61.88	62.48
4938	NYSE	MAA	Mon, Sep 9, 2013	61.60	62.56	61.00	62.51
4937	NYSE	MAA	Fri, Sep 6, 2013	61.26	62.36	60.98	61.45
4936	NYSE	MAA	Thu, Sep 5, 2013	61.18	61.42	60.19	60.40
4935	NYSE	MAA	Wed, Sep 4, 2013	60.94	61.73	60.75	61.34
4934	NYSE	MAA	Tue, Sep 3, 2013	62.14	62.48	60.46	61.04
4933	NYSE	MAA	Fri, Aug 30, 2013	61.78	62.36	61.56	61.66
4932	NYSE	MAA	Thu, Aug 29, 2013	61.64	62.02	61.48	61.79
4931	NYSE	MAA	Wed, Aug 28, 2013	62.64	62.92	61.79	61.98
4930	NYSE	MAA	Tue, Aug 27, 2013	62.14	63.05	61.91	62.85
4929	NYSE	MAA	Mon, Aug 26, 2013	62.86	63.18	62.45	62.59
4928	NYSE	MAA	Fri, Aug 23, 2013	62.55	62.90	62.03	62.90
4927	NYSE	MAA	Thu, Aug 22, 2013	62.47	62.55	61.72	62.48
4926	NYSE	MAA	Wed, Aug 21, 2013	62.01	63.09	61.53	62.26
4925	NYSE	MAA	Tue, Aug 20, 2013	60.88	62.49	60.88	62.26
4924	NYSE	MAA	Mon, Aug 19, 2013	61.10	61.39	60.72	60.80
4923	NYSE	MAA	Fri, Aug 16, 2013	62.11	62.34	61.01	61.04
4922	NYSE	MAA	Thu, Aug 15, 2013	61.97	62.56	61.76	62.35
4921	NYSE	MAA	Wed, Aug 14, 2013	63.01	63.54	62.92	63.19
4920	NYSE	MAA	Tue, Aug 13, 2013	64.73	64.73	63.18	63.38
4919	NYSE	MAA	Mon, Aug 12, 2013	65.14	65.14	64.03	64.49
4918	NYSE	MAA	Fri, Aug 9, 2013	64.47	65.84	64.21	65.40
4917	NYSE	MAA	Thu, Aug 8, 2013	64.62	64.73	63.82	64.59
4916	NYSE	MAA	Wed, Aug 7, 2013	65.09	65.23	64.14	64.32
4915	NYSE	MAA	Tue, Aug 6, 2013	65.92	66.18	64.78	65.08
4914	NYSE	MAA	Mon, Aug 5, 2013	65.29	66.17	65.29	66.16
4913	NYSE	MAA	Fri, Aug 2, 2013	66.43	66.75	65.32	65.42
4912	NYSE	MAA	Thu, Aug 1, 2013	67.60	67.97	65.77	66.25
4911	NYSE	MAA	Wed, Jul 31, 2013	68.65	68.92	66.78	67.55
4910	NYSE	MAA	Tue, Jul 30, 2013	68.61	68.68	67.73	68.19
4909	NYSE	MAA	Mon, Jul 29, 2013	68.11	68.46	67.82	68.11
4908	NYSE	MAA	Fri, Jul 26, 2013	67.87	68.34	67.57	68.18
4907	NYSE	MAA	Thu, Jul 25, 2013	67.82	68.31	67.61	68.00
4906	NYSE	MAA	Wed, Jul 24, 2013	69.27	69.30	67.38	67.89
4905	NYSE	MAA	Tue, Jul 23, 2013	69.72	69.92	68.90	69.35
4904	NYSE	MAA	Mon, Jul 22, 2013	69.26	69.99	68.96	69.46
4903	NYSE	MAA	Fri, Jul 19, 2013	69.02	69.45	68.77	69.19
4902	NYSE	MAA	Thu, Jul 18, 2013	68.40	69.31	68.16	69.25
4901	NYSE	MAA	Wed, Jul 17, 2013	68.22	68.41	67.64	68.27
4900	NYSE	MAA	Tue, Jul 16, 2013	67.34	67.89	67.33	67.89
4899	NYSE	MAA	Mon, Jul 15, 2013	67.35	67.53	66.77	67.47
4898	NYSE	MAA	Fri, Jul 12, 2013	67.83	67.83	66.95	67.32
4897	NYSE	MAA	Thu, Jul 11, 2013	67.53	67.85	67.12	67.77
4896	NYSE	MAA	Wed, Jul 10, 2013	67.95	68.01	66.75	67.18
4895	NYSE	MAA	Tue, Jul 9, 2013	66.39	68.15	66.39	67.85
4894	NYSE	MAA	Mon, Jul 8, 2013	66.35	67.13	65.99	66.35
4893	NYSE	MAA	Fri, Jul 5, 2013	67.33	67.85	65.15	66.32
4892	NYSE	MAA	Wed, Jul 3, 2013	67.73	67.73	66.48	67.30
4891	NYSE	MAA	Tue, Jul 2, 2013	67.31	68.33	67.05	68.01
4890	NYSE	MAA	Mon, Jul 1, 2013	67.86	68.22	67.10	67.37
4889	NYSE	MAA	Fri, Jun 28, 2013	67.04	68.30	66.65	67.77
4888	NYSE	MAA	Thu, Jun 27, 2013	66.39	67.41	66.10	67.41
4887	NYSE	MAA	Wed, Jun 26, 2013	65.53	66.50	65.45	66.13
4886	NYSE	MAA	Tue, Jun 25, 2013	63.45	65.35	62.91	65.10
4885	NYSE	MAA	Mon, Jun 24, 2013	61.84	63.41	60.88	62.88
4884	NYSE	MAA	Fri, Jun 21, 2013	61.84	62.73	61.05	62.50
4883	NYSE	MAA	Thu, Jun 20, 2013	63.09	63.13	61.15	61.39
4882	NYSE	MAA	Wed, Jun 19, 2013	64.21	65.59	63.32	63.47
4881	NYSE	MAA	Tue, Jun 18, 2013	64.93	65.70	64.56	65.40
4880	NYSE	MAA	Mon, Jun 17, 2013	65.28	65.84	64.23	64.90
4879	NYSE	MAA	Fri, Jun 14, 2013	65.22	65.81	64.48	64.87
4878	NYSE	MAA	Thu, Jun 13, 2013	64.21	65.42	64.06	65.26
4877	NYSE	MAA	Wed, Jun 12, 2013	65.11	65.19	64.01	64.23
4876	NYSE	MAA	Tue, Jun 11, 2013	65.26	65.53	64.56	64.69
4875	NYSE	MAA	Mon, Jun 10, 2013	66.03	66.11	65.35	65.55
4874	NYSE	MAA	Fri, Jun 7, 2013	67.02	67.02	65.06	65.81
4873	NYSE	MAA	Thu, Jun 6, 2013	66.69	67.21	66.08	67.02
4872	NYSE	MAA	Wed, Jun 5, 2013	67.25	67.25	66.29	66.77
4871	NYSE	MAA	Tue, Jun 4, 2013	66.03	67.70	65.70	67.09
4870	NYSE	MAA	Mon, Jun 3, 2013	65.76	67.23	65.07	65.89
4869	NYSE	MAA	Fri, May 31, 2013	68.59	69.14	67.92	67.97
4868	NYSE	MAA	Thu, May 30, 2013	69.67	70.04	68.55	68.67
4867	NYSE	MAA	Wed, May 29, 2013	70.24	70.46	68.55	69.60
4866	NYSE	MAA	Tue, May 28, 2013	72.45	72.65	70.86	70.94
4865	NYSE	MAA	Fri, May 24, 2013	71.82	72.21	71.20	72.06
4864	NYSE	MAA	Thu, May 23, 2013	72.50	72.82	71.74	71.96
4863	NYSE	MAA	Wed, May 22, 2013	74.18	74.70	72.89	73.27
4862	NYSE	MAA	Tue, May 21, 2013	74.60	74.94	74.16	74.29
4861	NYSE	MAA	Mon, May 20, 2013	74.07	74.41	73.86	74.41
4860	NYSE	MAA	Fri, May 17, 2013	73.87	74.19	73.62	73.92
4859	NYSE	MAA	Thu, May 16, 2013	73.03	73.68	73.03	73.59
4858	NYSE	MAA	Wed, May 15, 2013	72.97	73.32	72.66	73.20
4857	NYSE	MAA	Tue, May 14, 2013	72.39	73.03	72.39	73.01
4856	NYSE	MAA	Mon, May 13, 2013	72.10	72.53	71.79	72.40
4855	NYSE	MAA	Fri, May 10, 2013	71.72	72.04	71.38	71.98
4854	NYSE	MAA	Thu, May 9, 2013	71.91	71.91	71.30	71.65
4853	NYSE	MAA	Wed, May 8, 2013	71.23	71.62	70.99	71.61
4852	NYSE	MAA	Tue, May 7, 2013	70.72	71.29	70.61	71.24
4851	NYSE	MAA	Mon, May 6, 2013	69.82	70.86	69.70	70.79
4850	NYSE	MAA	Fri, May 3, 2013	69.27	69.92	69.11	69.83
4849	NYSE	MAA	Thu, May 2, 2013	68.63	68.85	68.15	68.80
4848	NYSE	MAA	Wed, May 1, 2013	68.18	68.81	68.03	68.36
4847	NYSE	MAA	Tue, Apr 30, 2013	68.70	69.08	68.43	68.73
4846	NYSE	MAA	Mon, Apr 29, 2013	68.31	68.84	68.13	68.70
4845	NYSE	MAA	Fri, Apr 26, 2013	68.46	68.66	67.97	67.97
4844	NYSE	MAA	Thu, Apr 25, 2013	68.71	68.81	67.93	68.45
4843	NYSE	MAA	Wed, Apr 24, 2013	68.79	69.06	68.48	68.60
4842	NYSE	MAA	Tue, Apr 23, 2013	68.83	68.88	68.23	68.76
4841	NYSE	MAA	Mon, Apr 22, 2013	68.87	68.87	68.22	68.60
4840	NYSE	MAA	Fri, Apr 19, 2013	68.55	68.84	68.34	68.72
4839	NYSE	MAA	Thu, Apr 18, 2013	68.45	68.64	68.18	68.33
4838	NYSE	MAA	Wed, Apr 17, 2013	68.05	68.81	68.01	68.27
4837	NYSE	MAA	Tue, Apr 16, 2013	69.13	69.45	68.91	69.39
4836	NYSE	MAA	Mon, Apr 15, 2013	70.00	70.16	68.78	68.78
4835	NYSE	MAA	Fri, Apr 12, 2013	69.83	70.10	69.67	69.85
4834	NYSE	MAA	Thu, Apr 11, 2013	69.88	70.64	69.76	69.90
4833	NYSE	MAA	Wed, Apr 10, 2013	71.12	71.59	70.56	70.59
4832	NYSE	MAA	Tue, Apr 9, 2013	71.49	72.04	70.99	71.57
4831	NYSE	MAA	Mon, Apr 8, 2013	71.07	71.34	70.81	71.28
4830	NYSE	MAA	Fri, Apr 5, 2013	70.01	71.14	69.76	71.07
4829	NYSE	MAA	Thu, Apr 4, 2013	69.68	70.48	69.43	70.32
4828	NYSE	MAA	Wed, Apr 3, 2013	69.66	69.84	69.22	69.40
4827	NYSE	MAA	Tue, Apr 2, 2013	69.64	69.97	69.39	69.45
4826	NYSE	MAA	Mon, Apr 1, 2013	69.06	69.56	68.96	69.21
4825	NYSE	MAA	Thu, Mar 28, 2013	69.11	69.50	68.80	69.06
4824	NYSE	MAA	Wed, Mar 27, 2013	68.99	69.26	68.84	69.02
4823	NYSE	MAA	Tue, Mar 26, 2013	68.87	69.25	68.82	69.21
4822	NYSE	MAA	Mon, Mar 25, 2013	68.95	69.34	68.50	68.75
4821	NYSE	MAA	Fri, Mar 22, 2013	69.33	69.37	68.31	68.75
4820	NYSE	MAA	Thu, Mar 21, 2013	69.62	70.16	69.01	69.02
4819	NYSE	MAA	Wed, Mar 20, 2013	70.38	70.50	69.61	69.77
4818	NYSE	MAA	Tue, Mar 19, 2013	70.68	70.82	69.89	70.22
4817	NYSE	MAA	Mon, Mar 18, 2013	69.69	70.84	69.63	70.68
4816	NYSE	MAA	Fri, Mar 15, 2013	69.28	70.07	69.09	70.02
4815	NYSE	MAA	Thu, Mar 14, 2013	68.35	69.56	68.18	69.53
4814	NYSE	MAA	Wed, Mar 13, 2013	68.00	68.22	67.45	68.13
4813	NYSE	MAA	Tue, Mar 12, 2013	68.32	68.41	67.70	67.77
4812	NYSE	MAA	Mon, Mar 11, 2013	68.24	68.36	67.76	68.36
4811	NYSE	MAA	Fri, Mar 8, 2013	68.58	68.85	68.07	68.21
4810	NYSE	MAA	Thu, Mar 7, 2013	69.07	69.42	68.28	68.39
4809	NYSE	MAA	Wed, Mar 6, 2013	69.39	69.39	68.65	68.75
4808	NYSE	MAA	Tue, Mar 5, 2013	69.54	69.61	68.84	69.06
4807	NYSE	MAA	Mon, Mar 4, 2013	69.74	69.86	69.06	69.18
4806	NYSE	MAA	Fri, Mar 1, 2013	69.53	70.06	68.95	69.89
4805	NYSE	MAA	Thu, Feb 28, 2013	69.50	69.77	69.30	69.44
4804	NYSE	MAA	Wed, Feb 27, 2013	69.36	70.16	69.10	69.55
4803	NYSE	MAA	Tue, Feb 26, 2013	68.96	69.44	68.54	69.14
4802	NYSE	MAA	Mon, Feb 25, 2013	69.54	69.60	68.77	68.78
4801	NYSE	MAA	Fri, Feb 22, 2013	68.91	69.69	68.80	69.39
4800	NYSE	MAA	Thu, Feb 21, 2013	69.19	69.29	68.66	68.96
4799	NYSE	MAA	Wed, Feb 20, 2013	68.83	69.41	68.73	68.80
4798	NYSE	MAA	Tue, Feb 19, 2013	68.09	68.80	68.08	68.80
4797	NYSE	MAA	Fri, Feb 15, 2013	67.67	68.18	67.62	67.85
4796	NYSE	MAA	Thu, Feb 14, 2013	67.23	67.86	67.23	67.56
4795	NYSE	MAA	Wed, Feb 13, 2013	67.70	67.86	67.10	67.41
4794	NYSE	MAA	Tue, Feb 12, 2013	67.29	67.49	66.92	67.40
4793	NYSE	MAA	Mon, Feb 11, 2013	66.56	67.67	66.54	67.26
4792	NYSE	MAA	Fri, Feb 8, 2013	66.22	67.20	65.90	66.48
4791	NYSE	MAA	Thu, Feb 7, 2013	67.27	67.27	65.43	65.43
4790	NYSE	MAA	Wed, Feb 6, 2013	65.15	65.94	64.76	65.42
4789	NYSE	MAA	Tue, Feb 5, 2013	65.99	66.05	65.12	65.15
4788	NYSE	MAA	Mon, Feb 4, 2013	65.72	66.27	65.63	65.81
4787	NYSE	MAA	Fri, Feb 1, 2013	65.72	66.00	65.50	65.80
4786	NYSE	MAA	Thu, Jan 31, 2013	66.11	66.11	65.05	65.37
4785	NYSE	MAA	Wed, Jan 30, 2013	66.44	66.57	65.90	66.00
4784	NYSE	MAA	Tue, Jan 29, 2013	66.32	66.70	66.00	66.69
4783	NYSE	MAA	Mon, Jan 28, 2013	66.20	66.37	65.86	66.13
4782	NYSE	MAA	Fri, Jan 25, 2013	66.72	66.76	65.94	66.20
4781	NYSE	MAA	Thu, Jan 24, 2013	66.90	66.95	66.23	66.50
4780	NYSE	MAA	Wed, Jan 23, 2013	66.41	66.74	66.12	66.67
4779	NYSE	MAA	Tue, Jan 22, 2013	65.94	66.18	65.81	65.98
4778	NYSE	MAA	Fri, Jan 18, 2013	65.93	66.01	65.61	65.82
4777	NYSE	MAA	Thu, Jan 17, 2013	66.15	66.28	65.80	65.94
4776	NYSE	MAA	Wed, Jan 16, 2013	66.01	66.12	65.69	65.92
4775	NYSE	MAA	Tue, Jan 15, 2013	65.76	66.19	65.64	66.13
4774	NYSE	MAA	Mon, Jan 14, 2013	65.29	65.93	65.01	65.80
4773	NYSE	MAA	Fri, Jan 11, 2013	65.10	65.14	64.54	65.14
4772	NYSE	MAA	Thu, Jan 10, 2013	65.85	65.85	65.39	65.73
4771	NYSE	MAA	Wed, Jan 9, 2013	65.73	65.99	65.59	65.73
4770	NYSE	MAA	Tue, Jan 8, 2013	65.81	66.00	65.37	65.65
4769	NYSE	MAA	Mon, Jan 7, 2013	65.72	65.98	65.36	65.80
4768	NYSE	MAA	Fri, Jan 4, 2013	65.52	65.75	65.30	65.71
4767	NYSE	MAA	Thu, Jan 3, 2013	65.14	65.86	65.14	65.44
4766	NYSE	MAA	Wed, Jan 2, 2013	65.02	65.73	64.90	65.12
4765	NYSE	MAA	Mon, Dec 31, 2012	64.26	64.80	64.06	64.75
4764	NYSE	MAA	Fri, Dec 28, 2012	64.42	64.97	64.28	64.33
4763	NYSE	MAA	Thu, Dec 27, 2012	64.39	64.89	64.16	64.64
4762	NYSE	MAA	Wed, Dec 26, 2012	64.81	64.84	64.11	64.50
4761	NYSE	MAA	Mon, Dec 24, 2012	64.13	64.78	64.03	64.78
4760	NYSE	MAA	Fri, Dec 21, 2012	64.10	64.92	64.10	64.51
4759	NYSE	MAA	Thu, Dec 20, 2012	63.84	64.63	63.67	64.59
4758	NYSE	MAA	Wed, Dec 19, 2012	63.91	64.05	63.67	63.72
4757	NYSE	MAA	Tue, Dec 18, 2012	63.38	63.87	63.36	63.87
4756	NYSE	MAA	Mon, Dec 17, 2012	63.30	63.77	62.99	63.23
4755	NYSE	MAA	Fri, Dec 14, 2012	63.06	63.41	63.02	63.24
4754	NYSE	MAA	Thu, Dec 13, 2012	63.36	63.36	62.95	63.05
4753	NYSE	MAA	Wed, Dec 12, 2012	62.78	63.26	62.45	63.26
4752	NYSE	MAA	Tue, Dec 11, 2012	62.70	62.93	62.48	62.74
4751	NYSE	MAA	Mon, Dec 10, 2012	62.76	62.93	62.49	62.76
4750	NYSE	MAA	Fri, Dec 7, 2012	62.69	63.22	62.61	62.77
4749	NYSE	MAA	Thu, Dec 6, 2012	62.62	63.25	62.62	62.91
4748	NYSE	MAA	Wed, Dec 5, 2012	63.01	63.01	62.29	62.75
4747	NYSE	MAA	Tue, Dec 4, 2012	62.26	63.05	62.26	62.80
4746	NYSE	MAA	Mon, Dec 3, 2012	62.63	62.80	62.11	62.29
4745	NYSE	MAA	Fri, Nov 30, 2012	62.30	62.70	62.06	62.32
4744	NYSE	MAA	Thu, Nov 29, 2012	61.83	62.42	61.71	62.19
4743	NYSE	MAA	Wed, Nov 28, 2012	62.83	62.91	62.08	62.43
4742	NYSE	MAA	Tue, Nov 27, 2012	62.07	63.37	61.28	62.83
4741	NYSE	MAA	Mon, Nov 26, 2012	61.64	62.40	61.53	62.05
4740	NYSE	MAA	Fri, Nov 23, 2012	61.77	61.86	61.15	61.57
4739	NYSE	MAA	Wed, Nov 21, 2012	62.03	62.17	61.46	61.49
4738	NYSE	MAA	Tue, Nov 20, 2012	61.90	61.90	61.14	61.86
4737	NYSE	MAA	Mon, Nov 19, 2012	61.62	61.88	61.17	61.55
4736	NYSE	MAA	Fri, Nov 16, 2012	60.75	61.26	60.38	61.03
4735	NYSE	MAA	Thu, Nov 15, 2012	60.65	61.17	60.38	60.82
4734	NYSE	MAA	Wed, Nov 14, 2012	62.38	62.38	60.71	60.84
4733	NYSE	MAA	Tue, Nov 13, 2012	61.96	62.49	61.82	62.05
4732	NYSE	MAA	Mon, Nov 12, 2012	62.62	62.95	61.81	62.19
4731	NYSE	MAA	Fri, Nov 9, 2012	62.84	63.13	62.42	62.46
4730	NYSE	MAA	Thu, Nov 8, 2012	63.67	64.04	63.12	63.12
4729	NYSE	MAA	Wed, Nov 7, 2012	64.40	64.46	63.72	63.81
4728	NYSE	MAA	Tue, Nov 6, 2012	64.20	64.55	63.44	64.47
4727	NYSE	MAA	Mon, Nov 5, 2012	64.32	64.51	63.19	63.96
4726	NYSE	MAA	Fri, Nov 2, 2012	64.98	65.35	64.35	64.42
4725	NYSE	MAA	Thu, Nov 1, 2012	65.11	65.22	64.36	64.80
4724	NYSE	MAA	Wed, Oct 31, 2012	63.46	64.88	63.45	64.71
4723	NYSE	MAA	Fri, Oct 26, 2012	64.17	64.17	63.15	63.49
4722	NYSE	MAA	Thu, Oct 25, 2012	64.47	64.78	63.36	64.06
4721	NYSE	MAA	Wed, Oct 24, 2012	64.04	64.36	63.72	64.15
4720	NYSE	MAA	Tue, Oct 23, 2012	63.91	64.10	63.07	64.10
4719	NYSE	MAA	Mon, Oct 22, 2012	63.91	64.43	63.83	64.43
4718	NYSE	MAA	Fri, Oct 19, 2012	64.30	65.29	64.08	64.50
4717	NYSE	MAA	Thu, Oct 18, 2012	64.34	65.28	64.26	65.07
4716	NYSE	MAA	Wed, Oct 17, 2012	66.68	66.68	63.85	64.41
4715	NYSE	MAA	Tue, Oct 16, 2012	63.21	63.85	63.17	63.73
4714	NYSE	MAA	Mon, Oct 15, 2012	62.71	63.14	62.09	63.10
4713	NYSE	MAA	Fri, Oct 12, 2012	63.45	63.60	62.57	62.72
4712	NYSE	MAA	Thu, Oct 11, 2012	63.91	64.31	63.37	63.37
4711	NYSE	MAA	Wed, Oct 10, 2012	63.81	64.38	63.71	64.27
4710	NYSE	MAA	Tue, Oct 9, 2012	64.18	64.31	63.80	63.80
4709	NYSE	MAA	Mon, Oct 8, 2012	64.04	64.15	63.77	64.12
4708	NYSE	MAA	Fri, Oct 5, 2012	64.15	64.44	63.91	64.08
4707	NYSE	MAA	Thu, Oct 4, 2012	64.74	64.94	63.87	64.16
4706	NYSE	MAA	Wed, Oct 3, 2012	64.86	65.25	64.43	64.54
4705	NYSE	MAA	Tue, Oct 2, 2012	63.93	64.87	63.93	64.80
4704	NYSE	MAA	Mon, Oct 1, 2012	65.25	65.31	63.58	64.14
4703	NYSE	MAA	Fri, Sep 28, 2012	65.30	65.62	65.09	65.31
4702	NYSE	MAA	Thu, Sep 27, 2012	65.29	66.00	64.81	65.40
4701	NYSE	MAA	Wed, Sep 26, 2012	65.09	65.67	64.89	65.02
4700	NYSE	MAA	Tue, Sep 25, 2012	66.13	66.18	65.00	65.01
4699	NYSE	MAA	Mon, Sep 24, 2012	66.12	66.47	65.83	65.98
4698	NYSE	MAA	Fri, Sep 21, 2012	66.15	66.48	66.01	66.07
4697	NYSE	MAA	Thu, Sep 20, 2012	66.78	66.78	65.91	66.15
4696	NYSE	MAA	Wed, Sep 19, 2012	67.73	67.92	67.11	67.11
4695	NYSE	MAA	Tue, Sep 18, 2012	68.34	68.46	67.37	67.62
4694	NYSE	MAA	Mon, Sep 17, 2012	68.66	68.96	68.33	68.35
4693	NYSE	MAA	Fri, Sep 14, 2012	67.80	69.14	67.80	68.66
4692	NYSE	MAA	Thu, Sep 13, 2012	67.35	68.13	67.32	67.82
4691	NYSE	MAA	Wed, Sep 12, 2012	68.13	68.23	67.29	67.38
4690	NYSE	MAA	Tue, Sep 11, 2012	67.56	67.80	67.25	67.79
4689	NYSE	MAA	Mon, Sep 10, 2012	68.04	68.04	67.25	67.45
4688	NYSE	MAA	Fri, Sep 7, 2012	67.80	68.07	67.73	68.05
4687	NYSE	MAA	Thu, Sep 6, 2012	68.30	68.30	67.80	67.89
4686	NYSE	MAA	Wed, Sep 5, 2012	68.29	68.38	67.75	67.89
4685	NYSE	MAA	Tue, Sep 4, 2012	68.16	68.18	67.42	68.09
4684	NYSE	MAA	Fri, Aug 31, 2012	68.42	68.49	67.56	68.00
4683	NYSE	MAA	Thu, Aug 30, 2012	68.57	68.69	68.21	68.32
4682	NYSE	MAA	Wed, Aug 29, 2012	69.00	69.00	68.57	68.82
4681	NYSE	MAA	Tue, Aug 28, 2012	68.36	68.91	67.95	68.82
4680	NYSE	MAA	Mon, Aug 27, 2012	68.19	68.41	67.54	68.31
4679	NYSE	MAA	Fri, Aug 24, 2012	67.71	68.13	67.34	67.93
4678	NYSE	MAA	Thu, Aug 23, 2012	67.82	67.95	67.42	67.59
4677	NYSE	MAA	Wed, Aug 22, 2012	67.80	67.95	67.25	67.94
4676	NYSE	MAA	Tue, Aug 21, 2012	68.07	68.30	67.60	67.83
4675	NYSE	MAA	Mon, Aug 20, 2012	67.74	67.94	67.34	67.81
4674	NYSE	MAA	Fri, Aug 17, 2012	67.23	68.10	67.10	67.71
4673	NYSE	MAA	Thu, Aug 16, 2012	66.66	67.35	66.13	67.11
4672	NYSE	MAA	Wed, Aug 15, 2012	66.29	66.60	66.29	66.50
4671	NYSE	MAA	Tue, Aug 14, 2012	66.64	66.96	66.29	66.46
4670	NYSE	MAA	Mon, Aug 13, 2012	66.74	66.84	66.31	66.50
4669	NYSE	MAA	Fri, Aug 10, 2012	66.77	67.03	66.35	66.63
4668	NYSE	MAA	Thu, Aug 9, 2012	66.90	67.26	66.62	66.76
4667	NYSE	MAA	Wed, Aug 8, 2012	67.58	67.61	66.59	66.85
4666	NYSE	MAA	Tue, Aug 7, 2012	68.53	68.73	67.58	67.67
4665	NYSE	MAA	Mon, Aug 6, 2012	68.95	68.95	68.21	68.46
4664	NYSE	MAA	Fri, Aug 3, 2012	69.67	70.00	68.27	68.80
4663	NYSE	MAA	Thu, Aug 2, 2012	69.02	69.16	68.44	69.02
4662	NYSE	MAA	Wed, Aug 1, 2012	69.59	70.00	69.04	69.06
4661	NYSE	MAA	Tue, Jul 31, 2012	69.20	69.41	68.87	69.23
4660	NYSE	MAA	Mon, Jul 30, 2012	69.45	69.69	69.03	69.20
4659	NYSE	MAA	Fri, Jul 27, 2012	69.31	69.83	69.10	69.40
4658	NYSE	MAA	Thu, Jul 26, 2012	70.15	70.21	68.70	69.00
4657	NYSE	MAA	Wed, Jul 25, 2012	69.58	69.62	68.80	69.46
4656	NYSE	MAA	Tue, Jul 24, 2012	69.02	69.38	68.51	69.17
4655	NYSE	MAA	Mon, Jul 23, 2012	68.21	68.82	67.86	68.66
4654	NYSE	MAA	Fri, Jul 20, 2012	68.88	69.22	68.47	68.61
4653	NYSE	MAA	Thu, Jul 19, 2012	70.19	70.19	68.54	69.13
4652	NYSE	MAA	Wed, Jul 18, 2012	69.94	70.19	69.30	69.85
4651	NYSE	MAA	Tue, Jul 17, 2012	69.99	70.20	69.54	70.05
4650	NYSE	MAA	Mon, Jul 16, 2012	69.66	70.07	69.53	69.88
4649	NYSE	MAA	Fri, Jul 13, 2012	69.22	69.98	68.96	69.97
4648	NYSE	MAA	Thu, Jul 12, 2012	67.40	69.35	67.33	69.03
4647	NYSE	MAA	Wed, Jul 11, 2012	68.09	68.24	67.33	67.78
4646	NYSE	MAA	Tue, Jul 10, 2012	69.64	69.83	68.21	68.52
4645	NYSE	MAA	Mon, Jul 9, 2012	69.20	69.43	68.67	69.21
4644	NYSE	MAA	Fri, Jul 6, 2012	68.52	69.37	68.49	69.33
4643	NYSE	MAA	Thu, Jul 5, 2012	69.43	69.65	68.60	69.02
4642	NYSE	MAA	Tue, Jul 3, 2012	69.20	69.51	68.99	69.42
4641	NYSE	MAA	Mon, Jul 2, 2012	68.70	69.18	67.88	68.98
4640	NYSE	MAA	Fri, Jun 29, 2012	67.94	68.24	67.55	68.24
4639	NYSE	MAA	Thu, Jun 28, 2012	65.75	67.14	65.18	67.00
4638	NYSE	MAA	Wed, Jun 27, 2012	66.23	66.43	65.59	66.00
4637	NYSE	MAA	Tue, Jun 26, 2012	65.99	66.43	65.54	65.85
4636	NYSE	MAA	Mon, Jun 25, 2012	64.93	66.03	64.71	65.77
4635	NYSE	MAA	Fri, Jun 22, 2012	65.95	66.11	64.79	65.10
4634	NYSE	MAA	Thu, Jun 21, 2012	67.00	67.16	65.47	65.74
4633	NYSE	MAA	Wed, Jun 20, 2012	67.37	67.49	66.46	67.00
4632	NYSE	MAA	Tue, Jun 19, 2012	67.74	67.80	67.13	67.23
4631	NYSE	MAA	Mon, Jun 18, 2012	67.56	68.40	67.26	67.58
4630	NYSE	MAA	Fri, Jun 15, 2012	67.69	68.10	67.00	68.05
4629	NYSE	MAA	Thu, Jun 14, 2012	66.49	67.80	66.49	67.61
4628	NYSE	MAA	Wed, Jun 13, 2012	66.18	67.14	65.90	66.54
4627	NYSE	MAA	Tue, Jun 12, 2012	66.05	66.58	65.30	66.52
4626	NYSE	MAA	Mon, Jun 11, 2012	67.64	67.76	65.59	65.71
4625	NYSE	MAA	Fri, Jun 8, 2012	66.18	67.06	66.18	66.93
4624	NYSE	MAA	Thu, Jun 7, 2012	68.35	68.35	66.36	66.36
4623	NYSE	MAA	Wed, Jun 6, 2012	67.26	67.41	66.41	67.41
4622	NYSE	MAA	Tue, Jun 5, 2012	65.05	66.75	64.69	66.50
4621	NYSE	MAA	Mon, Jun 4, 2012	66.49	66.49	64.67	65.25
4620	NYSE	MAA	Fri, Jun 1, 2012	66.25	67.01	66.20	66.41
4619	NYSE	MAA	Thu, May 31, 2012	66.71	68.09	66.23	67.39
4618	NYSE	MAA	Wed, May 30, 2012	67.42	67.51	66.59	66.60
4617	NYSE	MAA	Tue, May 29, 2012	67.41	68.22	66.88	68.00
4616	NYSE	MAA	Fri, May 25, 2012	67.37	67.83	66.75	66.89
4615	NYSE	MAA	Thu, May 24, 2012	67.60	67.95	66.44	67.36
4614	NYSE	MAA	Wed, May 23, 2012	66.89	67.50	66.49	67.42
4613	NYSE	MAA	Tue, May 22, 2012	67.10	67.72	66.81	67.32
4612	NYSE	MAA	Mon, May 21, 2012	66.14	67.36	65.86	66.83
4611	NYSE	MAA	Fri, May 18, 2012	66.20	67.13	65.74	65.92
4610	NYSE	MAA	Thu, May 17, 2012	68.16	68.16	66.30	66.31
4609	NYSE	MAA	Wed, May 16, 2012	69.00	69.23	68.06	68.28
4608	NYSE	MAA	Tue, May 15, 2012	69.07	69.17	68.43	68.64
4607	NYSE	MAA	Mon, May 14, 2012	69.42	69.84	69.13	69.19
4606	NYSE	MAA	Fri, May 11, 2012	69.20	70.22	68.99	70.20
4605	NYSE	MAA	Thu, May 10, 2012	70.02	70.10	69.04	69.68
4604	NYSE	MAA	Wed, May 9, 2012	68.47	70.03	68.35	69.52
4603	NYSE	MAA	Tue, May 8, 2012	68.85	69.32	68.57	68.97
4602	NYSE	MAA	Mon, May 7, 2012	68.16	69.27	68.07	69.07
4601	NYSE	MAA	Fri, May 4, 2012	68.63	68.94	67.58	68.35
4600	NYSE	MAA	Thu, May 3, 2012	69.34	69.50	68.88	69.07
4599	NYSE	MAA	Wed, May 2, 2012	68.25	69.15	67.81	69.15
4598	NYSE	MAA	Tue, May 1, 2012	68.02	69.10	67.74	68.65
4597	NYSE	MAA	Mon, Apr 30, 2012	68.43	68.43	67.70	68.07
4596	NYSE	MAA	Fri, Apr 27, 2012	68.36	68.61	67.53	68.37
4595	NYSE	MAA	Thu, Apr 26, 2012	68.55	68.58	67.59	68.01
4594	NYSE	MAA	Wed, Apr 25, 2012	68.20	68.64	67.89	68.58
4593	NYSE	MAA	Tue, Apr 24, 2012	66.78	67.70	66.57	67.66
4592	NYSE	MAA	Mon, Apr 23, 2012	66.50	66.74	65.96	66.50
4591	NYSE	MAA	Fri, Apr 20, 2012	66.96	67.44	66.78	67.12
4590	NYSE	MAA	Thu, Apr 19, 2012	66.46	66.73	66.07	66.37
4589	NYSE	MAA	Wed, Apr 18, 2012	66.99	67.08	66.49	66.50
4588	NYSE	MAA	Tue, Apr 17, 2012	67.49	67.49	66.83	67.04
4587	NYSE	MAA	Mon, Apr 16, 2012	65.88	67.21	65.88	66.90
4586	NYSE	MAA	Fri, Apr 13, 2012	65.91	66.30	65.65	65.76
4585	NYSE	MAA	Thu, Apr 12, 2012	65.62	66.00	65.20	65.91
4584	NYSE	MAA	Wed, Apr 11, 2012	65.32	65.49	64.93	65.44
4583	NYSE	MAA	Tue, Apr 10, 2012	67.14	67.56	65.51	65.52
4582	NYSE	MAA	Mon, Apr 9, 2012	66.94	67.30	66.83	67.12
4581	NYSE	MAA	Thu, Apr 5, 2012	67.43	67.96	67.27	67.90
4580	NYSE	MAA	Wed, Apr 4, 2012	67.38	67.85	67.21	67.78
4579	NYSE	MAA	Tue, Apr 3, 2012	67.27	67.92	67.27	67.78
4578	NYSE	MAA	Mon, Apr 2, 2012	67.02	67.94	66.56	67.86
4577	NYSE	MAA	Fri, Mar 30, 2012	66.22	67.11	66.00	67.03
4576	NYSE	MAA	Thu, Mar 29, 2012	65.07	65.97	64.76	65.78
4575	NYSE	MAA	Wed, Mar 28, 2012	65.57	65.69	65.05	65.51
4574	NYSE	MAA	Tue, Mar 27, 2012	65.68	65.84	65.36	65.38
4573	NYSE	MAA	Mon, Mar 26, 2012	65.30	65.56	64.99	65.53
4572	NYSE	MAA	Fri, Mar 23, 2012	64.47	64.75	63.91	64.53
4571	NYSE	MAA	Thu, Mar 22, 2012	64.51	64.51	63.87	64.08
4570	NYSE	MAA	Wed, Mar 21, 2012	65.69	65.70	64.80	64.84
4569	NYSE	MAA	Tue, Mar 20, 2012	65.34	65.78	65.21	65.46
4568	NYSE	MAA	Mon, Mar 19, 2012	64.75	65.77	64.45	65.76
4567	NYSE	MAA	Fri, Mar 16, 2012	64.64	64.94	64.39	64.71
4566	NYSE	MAA	Thu, Mar 15, 2012	65.02	65.15	64.25	64.59
4565	NYSE	MAA	Wed, Mar 14, 2012	65.11	65.50	64.61	64.85
4564	NYSE	MAA	Tue, Mar 13, 2012	64.75	65.05	64.27	65.02
4563	NYSE	MAA	Mon, Mar 12, 2012	64.50	64.62	64.23	64.39
4562	NYSE	MAA	Fri, Mar 9, 2012	63.25	64.80	62.97	64.49
4561	NYSE	MAA	Thu, Mar 8, 2012	63.37	63.41	62.83	63.10
4560	NYSE	MAA	Wed, Mar 7, 2012	63.28	63.41	62.61	63.27
4559	NYSE	MAA	Tue, Mar 6, 2012	62.93	63.46	62.72	63.10
4558	NYSE	MAA	Mon, Mar 5, 2012	62.18	63.60	62.08	63.35
4557	NYSE	MAA	Fri, Mar 2, 2012	62.78	62.81	62.09	62.33
4556	NYSE	MAA	Thu, Mar 1, 2012	62.56	62.96	62.47	62.77
4555	NYSE	MAA	Wed, Feb 29, 2012	62.62	62.99	62.06	62.37
4554	NYSE	MAA	Tue, Feb 28, 2012	63.25	63.48	62.33	62.64
4553	NYSE	MAA	Mon, Feb 27, 2012	62.95	63.53	61.95	63.50
4552	NYSE	MAA	Fri, Feb 24, 2012	63.03	63.28	62.49	63.13
4551	NYSE	MAA	Thu, Feb 23, 2012	62.04	62.96	61.77	62.95
4550	NYSE	MAA	Wed, Feb 22, 2012	62.30	62.54	61.92	61.93
4549	NYSE	MAA	Tue, Feb 21, 2012	63.22	63.26	62.12	62.36
4548	NYSE	MAA	Fri, Feb 17, 2012	63.06	63.29	62.74	63.10
4547	NYSE	MAA	Thu, Feb 16, 2012	62.50	63.15	62.25	62.93
4546	NYSE	MAA	Wed, Feb 15, 2012	62.83	62.96	62.09	62.20
4545	NYSE	MAA	Tue, Feb 14, 2012	64.04	64.13	62.30	62.61
4544	NYSE	MAA	Mon, Feb 13, 2012	64.87	65.25	64.01	64.09
4543	NYSE	MAA	Fri, Feb 10, 2012	64.06	65.24	64.03	64.40
4542	NYSE	MAA	Thu, Feb 9, 2012	64.45	64.82	63.00	64.46
4541	NYSE	MAA	Wed, Feb 8, 2012	64.62	64.93	63.71	64.45
4540	NYSE	MAA	Tue, Feb 7, 2012	64.56	65.40	63.93	64.44
4539	NYSE	MAA	Mon, Feb 6, 2012	64.47	64.57	63.92	64.15
4538	NYSE	MAA	Fri, Feb 3, 2012	64.14	65.63	58.40	64.44
4537	NYSE	MAA	Thu, Feb 2, 2012	64.53	64.75	63.87	64.14
4536	NYSE	MAA	Wed, Feb 1, 2012	64.58	64.74	64.06	64.61
4535	NYSE	MAA	Tue, Jan 31, 2012	63.99	64.23	63.46	63.92
4534	NYSE	MAA	Mon, Jan 30, 2012	63.45	63.99	63.29	63.63
4533	NYSE	MAA	Fri, Jan 27, 2012	63.44	64.21	63.31	64.06
4532	NYSE	MAA	Thu, Jan 26, 2012	63.00	63.76	62.63	63.71
4531	NYSE	MAA	Wed, Jan 25, 2012	61.67	62.96	61.67	62.66
4530	NYSE	MAA	Tue, Jan 24, 2012	61.48	62.04	61.21	61.80
4529	NYSE	MAA	Mon, Jan 23, 2012	60.93	61.86	60.69	61.79
4528	NYSE	MAA	Fri, Jan 20, 2012	60.22	61.00	59.90	60.95
4527	NYSE	MAA	Thu, Jan 19, 2012	59.17	60.37	59.17	60.15
4526	NYSE	MAA	Wed, Jan 18, 2012	58.85	59.48	58.85	59.21
4525	NYSE	MAA	Tue, Jan 17, 2012	58.98	59.49	58.66	58.89
4524	NYSE	MAA	Fri, Jan 13, 2012	58.46	58.78	57.96	58.49
4523	NYSE	MAA	Thu, Jan 12, 2012	60.86	60.86	58.74	58.80
4522	NYSE	MAA	Wed, Jan 11, 2012	60.57	60.95	60.21	60.74
4521	NYSE	MAA	Tue, Jan 10, 2012	61.76	62.10	60.66	61.18
4520	NYSE	MAA	Mon, Jan 9, 2012	62.70	62.73	61.24	61.31
4519	NYSE	MAA	Fri, Jan 6, 2012	63.05	63.32	62.41	62.74
4518	NYSE	MAA	Thu, Jan 5, 2012	61.97	63.19	61.93	63.06
4517	NYSE	MAA	Wed, Jan 4, 2012	62.35	62.63	61.92	62.13
4516	NYSE	MAA	Tue, Jan 3, 2012	63.61	64.04	62.70	62.98
4515	NYSE	MAA	Fri, Dec 30, 2011	62.97	63.62	62.54	62.55
4514	NYSE	MAA	Thu, Dec 29, 2011	62.47	63.14	62.36	62.87
4513	NYSE	MAA	Wed, Dec 28, 2011	63.24	63.43	62.38	62.43
4512	NYSE	MAA	Tue, Dec 27, 2011	62.78	63.59	62.41	63.09
4511	NYSE	MAA	Fri, Dec 23, 2011	63.01	63.12	62.37	62.91
4510	NYSE	MAA	Thu, Dec 22, 2011	62.48	63.44	62.48	62.69
4509	NYSE	MAA	Wed, Dec 21, 2011	61.84	62.50	61.45	62.41
4508	NYSE	MAA	Tue, Dec 20, 2011	61.25	62.09	60.88	61.92
4507	NYSE	MAA	Mon, Dec 19, 2011	60.56	60.60	59.60	59.67
4506	NYSE	MAA	Fri, Dec 16, 2011	60.03	60.60	59.89	60.21
4505	NYSE	MAA	Thu, Dec 15, 2011	58.67	59.84	58.32	59.78
4504	NYSE	MAA	Wed, Dec 14, 2011	56.66	58.41	56.57	58.03
4503	NYSE	MAA	Tue, Dec 13, 2011	56.91	57.55	56.57	57.00
4502	NYSE	MAA	Mon, Dec 12, 2011	56.64	56.74	56.01	56.56
4501	NYSE	MAA	Fri, Dec 9, 2011	56.67	57.59	56.41	57.26
4500	NYSE	MAA	Thu, Dec 8, 2011	57.94	58.27	56.46	56.59
4499	NYSE	MAA	Wed, Dec 7, 2011	57.37	58.59	56.91	58.37
4498	NYSE	MAA	Tue, Dec 6, 2011	57.99	58.16	57.36	57.43
4497	NYSE	MAA	Mon, Dec 5, 2011	58.61	58.87	57.80	58.07
4496	NYSE	MAA	Fri, Dec 2, 2011	58.63	58.73	57.33	57.82
4495	NYSE	MAA	Thu, Dec 1, 2011	57.27	57.41	56.53	57.10
4494	NYSE	MAA	Wed, Nov 30, 2011	57.04	57.43	56.64	57.32
4493	NYSE	MAA	Tue, Nov 29, 2011	56.41	56.41	55.45	55.81
4492	NYSE	MAA	Mon, Nov 28, 2011	56.78	56.93	55.75	56.14
4491	NYSE	MAA	Fri, Nov 25, 2011	55.46	56.61	55.12	55.35
4490	NYSE	MAA	Wed, Nov 23, 2011	56.80	56.86	55.45	55.50
4489	NYSE	MAA	Tue, Nov 22, 2011	56.82	57.76	56.64	57.26
4488	NYSE	MAA	Mon, Nov 21, 2011	57.30	57.66	56.36	56.84
4487	NYSE	MAA	Fri, Nov 18, 2011	58.30	58.59	57.74	58.36
4486	NYSE	MAA	Thu, Nov 17, 2011	59.44	59.56	58.00	58.30
4485	NYSE	MAA	Wed, Nov 16, 2011	59.48	60.39	59.18	59.62
4484	NYSE	MAA	Tue, Nov 15, 2011	59.80	60.48	59.45	60.04
4483	NYSE	MAA	Mon, Nov 14, 2011	60.87	60.96	59.80	60.07
4482	NYSE	MAA	Fri, Nov 11, 2011	60.64	61.45	60.19	61.23
4481	NYSE	MAA	Thu, Nov 10, 2011	60.09	60.23	59.38	60.01
4480	NYSE	MAA	Wed, Nov 9, 2011	60.42	61.35	59.08	59.26
4479	NYSE	MAA	Tue, Nov 8, 2011	61.51	61.82	60.00	61.56
4478	NYSE	MAA	Mon, Nov 7, 2011	61.40	62.00	60.65	61.23
4477	NYSE	MAA	Fri, Nov 4, 2011	61.20	62.02	60.76	61.46
4476	NYSE	MAA	Thu, Nov 3, 2011	62.00	62.33	60.52	62.05
4475	NYSE	MAA	Wed, Nov 2, 2011	61.13	62.31	60.78	61.63
4474	NYSE	MAA	Tue, Nov 1, 2011	60.53	62.13	59.89	60.27
4473	NYSE	MAA	Mon, Oct 31, 2011	61.59	62.92	61.23	62.40
4472	NYSE	MAA	Fri, Oct 28, 2011	62.51	63.04	61.94	62.44
4471	NYSE	MAA	Thu, Oct 27, 2011	62.54	63.28	61.32	62.69
4470	NYSE	MAA	Wed, Oct 26, 2011	60.04	60.53	59.11	60.19
4469	NYSE	MAA	Tue, Oct 25, 2011	59.74	59.84	59.07	59.40
4468	NYSE	MAA	Mon, Oct 24, 2011	59.09	60.70	58.72	60.12
4467	NYSE	MAA	Fri, Oct 21, 2011	59.16	59.29	58.37	59.09
4466	NYSE	MAA	Thu, Oct 20, 2011	58.71	59.12	57.49	58.45
4465	NYSE	MAA	Wed, Oct 19, 2011	59.36	59.87	58.35	58.58
4464	NYSE	MAA	Tue, Oct 18, 2011	58.39	59.89	57.93	59.52
4463	NYSE	MAA	Mon, Oct 17, 2011	59.14	59.19	57.94	58.17
4462	NYSE	MAA	Fri, Oct 14, 2011	59.21	60.01	58.80	59.73
4461	NYSE	MAA	Thu, Oct 13, 2011	58.34	58.95	57.24	58.40
4460	NYSE	MAA	Wed, Oct 12, 2011	58.55	59.81	58.35	58.63
4459	NYSE	MAA	Tue, Oct 11, 2011	60.44	60.96	58.56	59.03
4458	NYSE	MAA	Mon, Oct 10, 2011	59.19	61.16	58.83	61.13
4457	NYSE	MAA	Fri, Oct 7, 2011	60.33	60.39	57.82	57.90
4456	NYSE	MAA	Thu, Oct 6, 2011	57.95	60.14	57.85	60.04
4455	NYSE	MAA	Wed, Oct 5, 2011	59.37	59.38	55.75	58.16
4454	NYSE	MAA	Tue, Oct 4, 2011	55.91	59.48	55.10	59.28
4453	NYSE	MAA	Mon, Oct 3, 2011	59.90	60.32	56.55	56.57
4452	NYSE	MAA	Fri, Sep 30, 2011	60.90	61.79	60.09	60.22
4451	NYSE	MAA	Thu, Sep 29, 2011	61.37	61.77	60.56	61.52
4450	NYSE	MAA	Wed, Sep 28, 2011	62.98	63.20	60.26	60.32
4449	NYSE	MAA	Tue, Sep 27, 2011	63.32	63.92	62.68	63.05
4448	NYSE	MAA	Mon, Sep 26, 2011	62.29	62.61	61.42	62.33
4447	NYSE	MAA	Fri, Sep 23, 2011	60.78	61.99	60.55	61.91
4446	NYSE	MAA	Thu, Sep 22, 2011	60.47	61.96	60.03	60.89
4445	NYSE	MAA	Wed, Sep 21, 2011	65.88	66.02	62.09	62.18
4444	NYSE	MAA	Tue, Sep 20, 2011	66.94	67.38	65.80	65.85
4443	NYSE	MAA	Mon, Sep 19, 2011	67.78	68.35	66.74	66.74
4442	NYSE	MAA	Fri, Sep 16, 2011	69.00	69.50	68.13	69.11
4441	NYSE	MAA	Thu, Sep 15, 2011	69.22	69.60	68.56	68.94
4440	NYSE	MAA	Wed, Sep 14, 2011	69.19	69.47	67.92	68.69
4439	NYSE	MAA	Tue, Sep 13, 2011	67.97	68.91	67.12	68.66
4438	NYSE	MAA	Mon, Sep 12, 2011	66.44	67.75	65.92	67.71
4437	NYSE	MAA	Fri, Sep 9, 2011	68.89	69.22	66.94	67.23
4436	NYSE	MAA	Thu, Sep 8, 2011	69.67	70.51	69.18	69.58
4435	NYSE	MAA	Wed, Sep 7, 2011	68.63	69.93	67.70	69.89
4434	NYSE	MAA	Tue, Sep 6, 2011	66.39	68.24	66.39	67.83
4433	NYSE	MAA	Fri, Sep 2, 2011	68.02	69.51	67.84	68.21
4432	NYSE	MAA	Thu, Sep 1, 2011	70.64	71.21	69.25	69.52
4431	NYSE	MAA	Wed, Aug 31, 2011	71.03	71.80	70.35	71.48
4430	NYSE	MAA	Tue, Aug 30, 2011	69.93	70.96	68.86	70.58
4429	NYSE	MAA	Mon, Aug 29, 2011	69.00	70.38	68.65	70.27
4428	NYSE	MAA	Fri, Aug 26, 2011	66.33	68.01	65.04	67.97
4427	NYSE	MAA	Thu, Aug 25, 2011	69.73	70.39	66.69	66.82
4426	NYSE	MAA	Wed, Aug 24, 2011	68.00	69.53	67.71	69.42
4425	NYSE	MAA	Tue, Aug 23, 2011	66.13	68.23	65.09	68.17
4424	NYSE	MAA	Mon, Aug 22, 2011	66.99	67.15	65.60	66.01
4423	NYSE	MAA	Fri, Aug 19, 2011	64.88	66.54	64.87	65.62
4422	NYSE	MAA	Thu, Aug 18, 2011	66.13	67.08	65.09	66.29
4421	NYSE	MAA	Wed, Aug 17, 2011	68.00	68.81	67.41	68.17
4420	NYSE	MAA	Tue, Aug 16, 2011	67.76	68.64	67.28	67.69
4419	NYSE	MAA	Mon, Aug 15, 2011	66.96	68.56	66.78	68.41
4418	NYSE	MAA	Fri, Aug 12, 2011	66.47	67.53	65.28	66.52
4417	NYSE	MAA	Thu, Aug 11, 2011	63.45	67.07	63.08	65.81
4416	NYSE	MAA	Wed, Aug 10, 2011	62.04	66.33	61.46	63.22
4415	NYSE	MAA	Tue, Aug 9, 2011	58.35	63.90	57.51	63.71
4414	NYSE	MAA	Mon, Aug 8, 2011	59.23	61.19	57.04	57.06
4413	NYSE	MAA	Fri, Aug 5, 2011	63.21	65.28	60.45	62.11
4412	NYSE	MAA	Thu, Aug 4, 2011	67.43	67.86	65.39	65.39
4411	NYSE	MAA	Wed, Aug 3, 2011	69.52	69.52	66.82	68.20
4410	NYSE	MAA	Tue, Aug 2, 2011	70.33	70.81	69.25	69.37
4409	NYSE	MAA	Mon, Aug 1, 2011	71.84	71.84	70.10	70.78
4408	NYSE	MAA	Fri, Jul 29, 2011	69.75	70.83	69.18	70.79
4407	NYSE	MAA	Thu, Jul 28, 2011	70.36	70.90	69.48	70.33
4406	NYSE	MAA	Wed, Jul 27, 2011	72.07	72.07	70.44	70.47
4405	NYSE	MAA	Tue, Jul 26, 2011	72.55	72.61	71.93	72.26
4404	NYSE	MAA	Mon, Jul 25, 2011	72.45	73.04	72.20	72.49
4403	NYSE	MAA	Fri, Jul 22, 2011	72.98	73.36	72.67	73.25
4402	NYSE	MAA	Thu, Jul 21, 2011	72.47	73.20	72.40	72.89
4401	NYSE	MAA	Wed, Jul 20, 2011	72.01	72.37	71.68	72.16
4400	NYSE	MAA	Tue, Jul 19, 2011	71.10	72.15	70.96	72.07
4399	NYSE	MAA	Mon, Jul 18, 2011	70.43	70.86	69.70	70.65
4398	NYSE	MAA	Fri, Jul 15, 2011	70.08	71.13	69.54	70.54
4397	NYSE	MAA	Thu, Jul 14, 2011	70.16	70.46	69.08	69.58
4396	NYSE	MAA	Wed, Jul 13, 2011	70.50	70.72	69.98	70.15
4395	NYSE	MAA	Tue, Jul 12, 2011	70.13	71.90	70.13	70.83
4394	NYSE	MAA	Mon, Jul 11, 2011	70.42	70.93	70.24	70.36
4393	NYSE	MAA	Fri, Jul 8, 2011	70.11	71.24	70.11	71.14
4392	NYSE	MAA	Thu, Jul 7, 2011	70.40	71.12	70.26	71.07
4391	NYSE	MAA	Wed, Jul 6, 2011	68.94	70.12	68.94	69.98
4390	NYSE	MAA	Tue, Jul 5, 2011	68.62	69.25	68.10	69.16
4389	NYSE	MAA	Fri, Jul 1, 2011	67.57	68.89	67.48	68.66
4388	NYSE	MAA	Thu, Jun 30, 2011	67.23	67.81	67.05	67.47
4387	NYSE	MAA	Wed, Jun 29, 2011	66.72	67.18	66.34	67.05
4386	NYSE	MAA	Tue, Jun 28, 2011	65.82	66.44	65.42	66.43
4385	NYSE	MAA	Mon, Jun 27, 2011	65.56	66.08	65.43	65.79
4384	NYSE	MAA	Fri, Jun 24, 2011	65.21	65.85	64.76	65.48
4383	NYSE	MAA	Thu, Jun 23, 2011	65.94	65.95	64.95	65.14
4382	NYSE	MAA	Wed, Jun 22, 2011	67.93	68.01	66.74	66.82
4381	NYSE	MAA	Tue, Jun 21, 2011	67.93	68.12	67.51	68.07
4380	NYSE	MAA	Mon, Jun 20, 2011	67.02	67.80	66.75	67.45
4379	NYSE	MAA	Fri, Jun 17, 2011	66.62	67.21	66.14	67.07
4378	NYSE	MAA	Thu, Jun 16, 2011	65.90	66.56	65.08	66.14
4377	NYSE	MAA	Wed, Jun 15, 2011	66.00	66.47	65.13	65.70
4376	NYSE	MAA	Tue, Jun 14, 2011	66.16	66.65	65.85	66.60
4375	NYSE	MAA	Mon, Jun 13, 2011	65.46	66.09	65.28	65.71
4374	NYSE	MAA	Fri, Jun 10, 2011	66.54	66.75	65.29	65.41
4373	NYSE	MAA	Thu, Jun 9, 2011	67.40	67.40	66.37	66.90
4372	NYSE	MAA	Wed, Jun 8, 2011	66.92	67.74	66.88	67.15
4371	NYSE	MAA	Tue, Jun 7, 2011	67.00	67.84	66.88	67.28
4370	NYSE	MAA	Mon, Jun 6, 2011	67.12	67.42	66.53	66.55
4369	NYSE	MAA	Fri, Jun 3, 2011	65.64	67.27	65.64	67.18
4368	NYSE	MAA	Thu, Jun 2, 2011	66.49	67.25	66.36	66.42
4367	NYSE	MAA	Wed, Jun 1, 2011	68.40	68.40	66.26	66.39
4366	NYSE	MAA	Tue, May 31, 2011	68.19	68.62	67.68	68.55
4365	NYSE	MAA	Fri, May 27, 2011	67.30	67.40	66.86	67.28
4364	NYSE	MAA	Thu, May 26, 2011	65.64	67.23	65.45	67.16
4363	NYSE	MAA	Wed, May 25, 2011	65.27	66.03	64.89	65.81
4362	NYSE	MAA	Tue, May 24, 2011	65.52	65.63	65.01	65.29
4361	NYSE	MAA	Mon, May 23, 2011	65.24	65.72	64.90	65.29
4360	NYSE	MAA	Fri, May 20, 2011	66.50	66.71	65.52	66.04
4359	NYSE	MAA	Thu, May 19, 2011	66.83	67.20	66.37	66.79
4358	NYSE	MAA	Wed, May 18, 2011	66.26	66.73	65.77	66.65
4357	NYSE	MAA	Tue, May 17, 2011	65.91	66.28	65.75	65.98
4356	NYSE	MAA	Mon, May 16, 2011	65.88	66.45	65.75	66.11
4355	NYSE	MAA	Fri, May 13, 2011	66.87	66.87	66.03	66.10
4354	NYSE	MAA	Thu, May 12, 2011	66.72	66.94	66.30	66.65
4353	NYSE	MAA	Wed, May 11, 2011	68.15	68.28	66.80	67.01
4352	NYSE	MAA	Tue, May 10, 2011	67.36	68.44	67.33	68.27
4351	NYSE	MAA	Mon, May 9, 2011	67.45	67.70	67.00	67.17
4350	NYSE	MAA	Fri, May 6, 2011	67.75	68.25	67.08	67.54
4349	NYSE	MAA	Thu, May 5, 2011	66.23	67.49	66.22	66.83
4348	NYSE	MAA	Wed, May 4, 2011	66.57	66.97	66.15	66.66
4347	NYSE	MAA	Tue, May 3, 2011	66.51	67.20	65.93	66.53
4346	NYSE	MAA	Mon, May 2, 2011	67.13	67.25	66.16	66.82
4345	NYSE	MAA	Fri, Apr 29, 2011	67.19	67.15	66.11	66.85
4344	NYSE	MAA	Thu, Apr 28, 2011	66.58	67.37	66.58	67.04
4343	NYSE	MAA	Wed, Apr 27, 2011	66.06	66.59	65.74	66.52
4342	NYSE	MAA	Tue, Apr 26, 2011	65.50	66.33	65.03	65.95
4341	NYSE	MAA	Mon, Apr 25, 2011	64.96	65.34	64.67	65.26
4340	NYSE	MAA	Thu, Apr 21, 2011	64.91	65.13	64.30	65.01
4339	NYSE	MAA	Wed, Apr 20, 2011	64.23	64.62	63.62	64.60
4338	NYSE	MAA	Tue, Apr 19, 2011	63.31	63.60	63.25	63.56
4337	NYSE	MAA	Mon, Apr 18, 2011	62.96	63.19	62.58	63.10
4336	NYSE	MAA	Fri, Apr 15, 2011	63.09	63.66	63.01	63.62
4335	NYSE	MAA	Thu, Apr 14, 2011	62.31	63.43	62.12	63.24
4334	NYSE	MAA	Wed, Apr 13, 2011	63.03	63.25	62.57	62.66
4333	NYSE	MAA	Tue, Apr 12, 2011	63.28	64.00	63.28	63.50
4332	NYSE	MAA	Mon, Apr 11, 2011	63.24	63.82	63.24	63.40
4331	NYSE	MAA	Fri, Apr 8, 2011	63.78	63.82	62.93	63.14
4330	NYSE	MAA	Thu, Apr 7, 2011	64.36	64.36	63.45	63.46
4329	NYSE	MAA	Wed, Apr 6, 2011	64.70	64.81	64.34	64.37
4328	NYSE	MAA	Tue, Apr 5, 2011	64.68	64.92	64.38	64.58
4327	NYSE	MAA	Mon, Apr 4, 2011	64.70	65.00	64.51	64.92
4326	NYSE	MAA	Fri, Apr 1, 2011	64.31	64.83	63.87	64.58
4325	NYSE	MAA	Thu, Mar 31, 2011	63.16	64.31	63.02	64.20
4324	NYSE	MAA	Wed, Mar 30, 2011	62.68	63.49	62.50	63.26
4323	NYSE	MAA	Tue, Mar 29, 2011	62.04	62.40	61.28	62.39
4322	NYSE	MAA	Mon, Mar 28, 2011	62.21	62.74	62.00	62.14
4321	NYSE	MAA	Fri, Mar 25, 2011	61.88	62.81	61.88	62.32
4320	NYSE	MAA	Thu, Mar 24, 2011	61.64	61.92	60.93	61.73
4319	NYSE	MAA	Wed, Mar 23, 2011	61.85	62.00	60.90	61.30
4318	NYSE	MAA	Tue, Mar 22, 2011	62.35	62.40	61.89	61.95
4317	NYSE	MAA	Mon, Mar 21, 2011	62.58	62.63	62.14	62.20
4316	NYSE	MAA	Fri, Mar 18, 2011	61.70	62.14	61.41	62.08
4315	NYSE	MAA	Thu, Mar 17, 2011	61.19	61.32	60.48	61.23
4314	NYSE	MAA	Wed, Mar 16, 2011	61.49	61.91	60.41	60.46
4313	NYSE	MAA	Tue, Mar 15, 2011	60.71	62.01	60.55	61.59
4312	NYSE	MAA	Mon, Mar 14, 2011	61.94	62.19	61.49	61.96
4311	NYSE	MAA	Fri, Mar 11, 2011	61.57	62.50	61.30	62.35
4310	NYSE	MAA	Thu, Mar 10, 2011	61.94	62.08	61.48	61.65
4309	NYSE	MAA	Wed, Mar 9, 2011	62.12	62.56	61.69	62.45
4308	NYSE	MAA	Tue, Mar 8, 2011	60.98	61.96	60.60	61.66
4307	NYSE	MAA	Mon, Mar 7, 2011	61.77	62.13	60.58	60.92
4306	NYSE	MAA	Fri, Mar 4, 2011	62.84	62.84	61.29	61.75
4305	NYSE	MAA	Thu, Mar 3, 2011	62.70	62.98	62.44	62.59
4304	NYSE	MAA	Wed, Mar 2, 2011	62.58	62.90	62.00	62.24
4303	NYSE	MAA	Tue, Mar 1, 2011	64.94	65.00	62.72	62.84
4302	NYSE	MAA	Mon, Feb 28, 2011	63.34	64.97	63.33	64.97
4301	NYSE	MAA	Fri, Feb 25, 2011	62.15	63.34	62.15	63.33
4300	NYSE	MAA	Thu, Feb 24, 2011	62.01	62.23	61.35	61.99
4299	NYSE	MAA	Wed, Feb 23, 2011	62.68	62.82	61.93	62.03
4298	NYSE	MAA	Tue, Feb 22, 2011	62.00	62.87	61.90	62.62
4297	NYSE	MAA	Fri, Feb 18, 2011	61.96	62.58	61.96	62.42
4296	NYSE	MAA	Thu, Feb 17, 2011	61.74	61.98	61.48	61.85
4295	NYSE	MAA	Wed, Feb 16, 2011	61.89	62.27	61.27	61.77
4294	NYSE	MAA	Tue, Feb 15, 2011	61.57	61.90	61.35	61.64
4293	NYSE	MAA	Mon, Feb 14, 2011	61.71	62.08	61.45	61.91
4292	NYSE	MAA	Fri, Feb 11, 2011	61.79	61.90	61.40	61.60
4291	NYSE	MAA	Thu, Feb 10, 2011	61.71	62.49	61.68	61.88
4290	NYSE	MAA	Wed, Feb 9, 2011	62.37	62.37	61.64	62.10
4289	NYSE	MAA	Tue, Feb 8, 2011	62.27	62.78	61.99	62.27
4288	NYSE	MAA	Mon, Feb 7, 2011	61.69	62.31	61.59	62.22
4287	NYSE	MAA	Fri, Feb 4, 2011	62.85	62.85	61.48	61.54
4286	NYSE	MAA	Thu, Feb 3, 2011	63.14	63.40	62.81	62.98
4285	NYSE	MAA	Wed, Feb 2, 2011	64.06	64.12	63.18	63.25
4284	NYSE	MAA	Tue, Feb 1, 2011	64.06	64.06	62.94	63.88
4283	NYSE	MAA	Mon, Jan 31, 2011	63.06	64.06	62.92	63.75
4282	NYSE	MAA	Fri, Jan 28, 2011	63.09	63.36	62.46	62.72
4281	NYSE	MAA	Thu, Jan 27, 2011	62.73	63.44	62.30	63.14
4280	NYSE	MAA	Wed, Jan 26, 2011	62.81	63.02	62.12	62.51
4279	NYSE	MAA	Tue, Jan 25, 2011	61.53	62.79	61.14	62.79
4278	NYSE	MAA	Mon, Jan 24, 2011	61.27	61.94	61.03	61.68
4277	NYSE	MAA	Fri, Jan 21, 2011	61.30	61.30	60.73	61.18
4276	NYSE	MAA	Thu, Jan 20, 2011	60.73	61.43	60.73	61.00
4275	NYSE	MAA	Wed, Jan 19, 2011	61.96	62.08	60.75	61.00
4274	NYSE	MAA	Tue, Jan 18, 2011	61.77	62.15	61.20	62.15
4273	NYSE	MAA	Fri, Jan 14, 2011	61.72	61.88	61.29	61.75
4272	NYSE	MAA	Thu, Jan 13, 2011	61.72	61.98	61.49	61.77
4271	NYSE	MAA	Wed, Jan 12, 2011	61.81	62.04	61.48	61.73
4270	NYSE	MAA	Tue, Jan 11, 2011	62.37	62.37	61.11	61.79
4269	NYSE	MAA	Mon, Jan 10, 2011	61.89	61.99	61.31	61.86
4268	NYSE	MAA	Fri, Jan 7, 2011	62.63	63.05	61.53	61.96
4267	NYSE	MAA	Thu, Jan 6, 2011	62.30	63.09	62.26	62.45
4266	NYSE	MAA	Wed, Jan 5, 2011	61.99	62.68	61.90	62.13
4265	NYSE	MAA	Tue, Jan 4, 2011	64.09	64.15	61.96	62.12
4264	NYSE	MAA	Mon, Jan 3, 2011	63.93	64.55	63.49	63.96
4263	NYSE	MAA	Fri, Dec 31, 2010	63.88	64.15	63.48	63.49
4262	NYSE	MAA	Thu, Dec 30, 2010	63.90	64.12	63.66	63.97
4261	NYSE	MAA	Wed, Dec 29, 2010	64.39	64.48	63.81	64.02
4260	NYSE	MAA	Tue, Dec 28, 2010	63.97	64.32	63.32	64.23
4259	NYSE	MAA	Mon, Dec 27, 2010	62.50	63.90	62.48	63.83
4258	NYSE	MAA	Thu, Dec 23, 2010	63.03	63.04	62.34	62.70
4257	NYSE	MAA	Wed, Dec 22, 2010	62.73	63.62	62.73	63.03
4256	NYSE	MAA	Tue, Dec 21, 2010	62.67	62.92	62.26	62.75
4255	NYSE	MAA	Mon, Dec 20, 2010	62.48	62.61	62.23	62.45
4254	NYSE	MAA	Fri, Dec 17, 2010	62.08	62.48	61.76	62.31
4253	NYSE	MAA	Thu, Dec 16, 2010	61.78	62.32	61.46	61.96
4252	NYSE	MAA	Wed, Dec 15, 2010	62.27	62.70	61.65	61.67
4251	NYSE	MAA	Tue, Dec 14, 2010	62.74	63.23	62.05	62.28
4250	NYSE	MAA	Mon, Dec 13, 2010	63.13	63.22	62.67	62.69
4249	NYSE	MAA	Fri, Dec 10, 2010	61.92	63.10	61.62	62.87
4248	NYSE	MAA	Thu, Dec 9, 2010	62.46	62.72	61.87	61.88
4247	NYSE	MAA	Wed, Dec 8, 2010	63.01	63.31	61.85	62.18
4246	NYSE	MAA	Tue, Dec 7, 2010	63.06	63.40	62.80	62.95
4245	NYSE	MAA	Mon, Dec 6, 2010	62.61	63.01	61.76	62.52
4244	NYSE	MAA	Fri, Dec 3, 2010	62.37	62.90	62.13	62.79
4243	NYSE	MAA	Thu, Dec 2, 2010	61.90	62.71	61.68	62.71
4242	NYSE	MAA	Wed, Dec 1, 2010	62.12	62.12	61.26	61.73
4241	NYSE	MAA	Tue, Nov 30, 2010	60.70	61.53	60.58	61.37
4240	NYSE	MAA	Mon, Nov 29, 2010	60.63	61.40	60.32	61.33
4239	NYSE	MAA	Fri, Nov 26, 2010	60.89	61.22	60.80	61.00
4238	NYSE	MAA	Wed, Nov 24, 2010	60.87	61.35	60.55	61.35
4237	NYSE	MAA	Tue, Nov 23, 2010	59.88	60.42	59.80	60.42
4236	NYSE	MAA	Mon, Nov 22, 2010	60.84	60.99	60.35	60.47
4235	NYSE	MAA	Fri, Nov 19, 2010	60.23	60.97	59.98	60.79
4234	NYSE	MAA	Thu, Nov 18, 2010	60.80	60.92	60.37	60.54
4233	NYSE	MAA	Wed, Nov 17, 2010	59.56	60.50	59.07	60.05
4232	NYSE	MAA	Tue, Nov 16, 2010	60.42	60.59	58.82	59.34
4231	NYSE	MAA	Mon, Nov 15, 2010	61.59	62.05	60.64	60.70
4230	NYSE	MAA	Fri, Nov 12, 2010	61.14	61.77	61.08	61.37
4229	NYSE	MAA	Thu, Nov 11, 2010	61.50	62.28	61.31	61.52
4228	NYSE	MAA	Wed, Nov 10, 2010	61.10	62.10	60.99	61.88
4227	NYSE	MAA	Tue, Nov 9, 2010	63.48	63.48	60.35	60.81
4226	NYSE	MAA	Mon, Nov 8, 2010	63.33	63.73	62.21	63.20
4225	NYSE	MAA	Fri, Nov 5, 2010	63.04	64.48	63.04	63.48
4224	NYSE	MAA	Thu, Nov 4, 2010	62.47	63.13	61.99	63.10
4223	NYSE	MAA	Wed, Nov 3, 2010	61.81	62.04	61.19	61.67
4222	NYSE	MAA	Tue, Nov 2, 2010	61.94	62.19	61.27	61.76
4221	NYSE	MAA	Mon, Nov 1, 2010	61.27	62.07	61.07	61.54
4220	NYSE	MAA	Fri, Oct 29, 2010	60.37	61.21	60.27	61.03
4219	NYSE	MAA	Thu, Oct 28, 2010	61.41	61.83	60.11	60.44
4218	NYSE	MAA	Wed, Oct 27, 2010	60.83	61.28	60.34	61.04
4217	NYSE	MAA	Tue, Oct 26, 2010	61.48	61.59	61.11	61.13
4216	NYSE	MAA	Mon, Oct 25, 2010	62.19	62.30	61.87	61.97
4215	NYSE	MAA	Fri, Oct 22, 2010	61.82	61.92	61.27	61.76
4214	NYSE	MAA	Thu, Oct 21, 2010	62.33	62.80	61.24	61.56
4213	NYSE	MAA	Wed, Oct 20, 2010	60.90	62.53	60.90	62.04
4212	NYSE	MAA	Tue, Oct 19, 2010	60.90	61.72	60.43	60.64
4211	NYSE	MAA	Mon, Oct 18, 2010	60.48	61.50	60.39	61.49
4210	NYSE	MAA	Fri, Oct 15, 2010	60.68	61.25	60.33	60.51
4209	NYSE	MAA	Thu, Oct 14, 2010	60.29	60.87	60.00	60.34
4208	NYSE	MAA	Wed, Oct 13, 2010	60.05	61.16	59.75	60.50
4207	NYSE	MAA	Tue, Oct 12, 2010	59.95	60.62	59.53	60.43
4206	NYSE	MAA	Mon, Oct 11, 2010	60.28	60.42	59.97	60.06
4205	NYSE	MAA	Fri, Oct 8, 2010	60.11	60.55	59.76	60.16
4204	NYSE	MAA	Thu, Oct 7, 2010	60.73	60.89	59.76	60.12
4203	NYSE	MAA	Wed, Oct 6, 2010	60.26	60.86	60.15	60.39
4202	NYSE	MAA	Tue, Oct 5, 2010	59.38	60.59	59.15	60.52
4201	NYSE	MAA	Mon, Oct 4, 2010	58.56	58.91	58.13	58.91
4200	NYSE	MAA	Fri, Oct 1, 2010	58.77	59.08	57.96	58.64
4199	NYSE	MAA	Thu, Sep 30, 2010	58.28	59.09	57.29	58.28
4198	NYSE	MAA	Wed, Sep 29, 2010	58.06	58.27	57.51	58.01
4197	NYSE	MAA	Tue, Sep 28, 2010	58.27	58.66	57.07	58.38
4196	NYSE	MAA	Mon, Sep 27, 2010	58.81	58.92	57.71	58.29
4195	NYSE	MAA	Fri, Sep 24, 2010	57.57	58.90	57.57	58.79
4194	NYSE	MAA	Thu, Sep 23, 2010	57.71	57.87	56.97	57.01
4193	NYSE	MAA	Wed, Sep 22, 2010	58.39	59.02	57.85	58.19
4192	NYSE	MAA	Tue, Sep 21, 2010	60.18	60.20	58.49	58.87
4191	NYSE	MAA	Mon, Sep 20, 2010	59.18	60.88	58.80	60.74
4190	NYSE	MAA	Fri, Sep 17, 2010	58.89	59.03	58.23	58.92
4189	NYSE	MAA	Thu, Sep 16, 2010	58.52	58.72	58.06	58.54
4188	NYSE	MAA	Wed, Sep 15, 2010	58.16	58.79	57.72	58.53
4187	NYSE	MAA	Tue, Sep 14, 2010	58.00	58.04	57.66	57.72
4186	NYSE	MAA	Mon, Sep 13, 2010	57.60	58.19	57.19	58.14
4185	NYSE	MAA	Fri, Sep 10, 2010	56.66	57.15	56.34	57.01
4184	NYSE	MAA	Thu, Sep 9, 2010	57.66	57.71	55.81	56.49
4183	NYSE	MAA	Wed, Sep 8, 2010	57.30	57.75	56.59	57.00
4182	NYSE	MAA	Tue, Sep 7, 2010	57.75	57.98	57.06	57.12
4181	NYSE	MAA	Fri, Sep 3, 2010	58.80	58.99	58.00	58.72
4180	NYSE	MAA	Thu, Sep 2, 2010	58.59	58.59	57.86	58.46
4179	NYSE	MAA	Wed, Sep 1, 2010	57.39	58.50	56.96	58.50
4178	NYSE	MAA	Tue, Aug 31, 2010	55.73	56.87	55.49	56.47
4177	NYSE	MAA	Mon, Aug 30, 2010	55.88	56.67	55.83	55.85
4176	NYSE	MAA	Fri, Aug 27, 2010	55.89	56.20	54.51	56.14
4175	NYSE	MAA	Thu, Aug 26, 2010	56.00	56.31	55.41	55.60
4174	NYSE	MAA	Wed, Aug 25, 2010	54.00	55.81	53.71	55.69
4173	NYSE	MAA	Tue, Aug 24, 2010	53.60	54.81	52.78	54.45
4172	NYSE	MAA	Mon, Aug 23, 2010	54.91	55.10	54.19	54.27
4171	NYSE	MAA	Fri, Aug 20, 2010	54.81	54.96	54.10	54.71
4170	NYSE	MAA	Thu, Aug 19, 2010	56.30	56.30	54.98	55.12
4169	NYSE	MAA	Wed, Aug 18, 2010	56.11	56.59	55.43	56.50
4168	NYSE	MAA	Tue, Aug 17, 2010	55.07	56.82	54.99	56.07
4167	NYSE	MAA	Mon, Aug 16, 2010	54.48	55.12	54.30	54.68
4166	NYSE	MAA	Fri, Aug 13, 2010	54.90	55.15	54.64	54.75
4165	NYSE	MAA	Thu, Aug 12, 2010	54.92	55.28	54.56	54.88
4164	NYSE	MAA	Wed, Aug 11, 2010	55.59	56.32	55.37	55.75
4163	NYSE	MAA	Tue, Aug 10, 2010	56.10	57.07	56.00	56.75
4162	NYSE	MAA	Mon, Aug 9, 2010	57.03	57.03	56.18	56.92
4161	NYSE	MAA	Fri, Aug 6, 2010	56.30	56.76	54.92	56.72
4160	NYSE	MAA	Thu, Aug 5, 2010	57.54	58.14	56.89	57.09
4159	NYSE	MAA	Wed, Aug 4, 2010	57.61	58.35	57.25	57.83
4158	NYSE	MAA	Tue, Aug 3, 2010	57.69	58.06	57.15	57.45
4157	NYSE	MAA	Mon, Aug 2, 2010	57.24	58.33	57.15	58.06
4156	NYSE	MAA	Fri, Jul 30, 2010	55.80	57.00	55.55	56.48
4155	NYSE	MAA	Thu, Jul 29, 2010	56.94	57.01	55.68	56.38
4154	NYSE	MAA	Wed, Jul 28, 2010	56.53	56.96	55.97	56.52
4153	NYSE	MAA	Tue, Jul 27, 2010	56.81	57.01	56.07	56.70
4152	NYSE	MAA	Mon, Jul 26, 2010	54.84	56.61	54.51	56.53
4151	NYSE	MAA	Fri, Jul 23, 2010	54.06	54.69	53.26	54.68
4150	NYSE	MAA	Thu, Jul 22, 2010	53.18	54.66	53.05	54.46
4149	NYSE	MAA	Wed, Jul 21, 2010	53.77	53.80	52.27	52.57
4148	NYSE	MAA	Tue, Jul 20, 2010	51.06	53.62	50.89	53.46
4147	NYSE	MAA	Mon, Jul 19, 2010	51.39	52.09	50.42	51.91
4146	NYSE	MAA	Fri, Jul 16, 2010	52.39	52.56	51.23	51.37
4145	NYSE	MAA	Thu, Jul 15, 2010	52.92	53.09	52.18	52.81
4144	NYSE	MAA	Wed, Jul 14, 2010	53.01	53.52	52.43	52.91
4143	NYSE	MAA	Tue, Jul 13, 2010	52.95	53.50	52.23	53.27
4142	NYSE	MAA	Mon, Jul 12, 2010	53.40	53.40	52.07	52.75
4141	NYSE	MAA	Fri, Jul 9, 2010	53.06	53.59	52.53	53.27
4140	NYSE	MAA	Thu, Jul 8, 2010	52.91	53.46	52.29	53.06
4139	NYSE	MAA	Wed, Jul 7, 2010	50.70	52.22	50.63	52.19
4138	NYSE	MAA	Tue, Jul 6, 2010	51.35	51.66	49.71	50.10
4137	NYSE	MAA	Fri, Jul 2, 2010	51.54	51.59	49.98	50.59
4136	NYSE	MAA	Thu, Jul 1, 2010	51.60	51.60	50.17	51.06
4135	NYSE	MAA	Wed, Jun 30, 2010	51.50	52.36	51.20	51.47
4134	NYSE	MAA	Tue, Jun 29, 2010	51.33	52.11	50.98	51.41
4133	NYSE	MAA	Mon, Jun 28, 2010	53.14	53.14	51.91	52.12
4132	NYSE	MAA	Fri, Jun 25, 2010	51.95	53.23	51.59	53.03
4131	NYSE	MAA	Thu, Jun 24, 2010	51.79	52.46	51.02	51.72
4130	NYSE	MAA	Wed, Jun 23, 2010	51.92	52.83	51.35	52.00
4129	NYSE	MAA	Tue, Jun 22, 2010	53.29	53.55	51.98	52.07
4128	NYSE	MAA	Mon, Jun 21, 2010	54.24	54.50	52.93	53.07
4127	NYSE	MAA	Fri, Jun 18, 2010	53.87	53.88	53.22	53.66
4126	NYSE	MAA	Thu, Jun 17, 2010	53.63	53.78	53.16	53.61
4125	NYSE	MAA	Wed, Jun 16, 2010	53.26	53.89	53.26	53.60
4124	NYSE	MAA	Tue, Jun 15, 2010	53.30	53.89	52.92	53.73
4123	NYSE	MAA	Mon, Jun 14, 2010	53.29	53.82	52.68	53.25
4122	NYSE	MAA	Fri, Jun 11, 2010	52.26	53.03	52.03	53.00
4121	NYSE	MAA	Thu, Jun 10, 2010	52.09	52.93	51.71	52.71
4120	NYSE	MAA	Wed, Jun 9, 2010	51.91	52.63	50.97	51.37
4119	NYSE	MAA	Tue, Jun 8, 2010	51.11	51.60	49.74	51.55
4118	NYSE	MAA	Mon, Jun 7, 2010	51.29	52.07	50.88	50.96
4117	NYSE	MAA	Fri, Jun 4, 2010	52.24	52.70	50.69	51.07
4116	NYSE	MAA	Thu, Jun 3, 2010	53.70	54.01	53.01	53.53
4115	NYSE	MAA	Wed, Jun 2, 2010	53.53	53.93	52.34	53.86
4114	NYSE	MAA	Tue, Jun 1, 2010	54.31	54.63	53.21	53.40
4113	NYSE	MAA	Fri, May 28, 2010	55.35	55.86	54.50	54.63
4112	NYSE	MAA	Thu, May 27, 2010	54.81	55.80	54.03	55.67
4111	NYSE	MAA	Wed, May 26, 2010	54.29	54.78	53.19	53.65
4110	NYSE	MAA	Tue, May 25, 2010	51.08	53.84	50.50	53.61
4109	NYSE	MAA	Mon, May 24, 2010	53.47	53.50	52.12	52.17
4108	NYSE	MAA	Fri, May 21, 2010	51.60	53.94	50.87	53.47
4107	NYSE	MAA	Thu, May 20, 2010	53.67	54.59	51.98	52.05
4106	NYSE	MAA	Wed, May 19, 2010	54.35	55.25	53.28	54.71
4105	NYSE	MAA	Tue, May 18, 2010	56.77	57.04	54.53	54.71
4104	NYSE	MAA	Mon, May 17, 2010	56.11	56.96	54.75	56.12
4103	NYSE	MAA	Fri, May 14, 2010	55.98	56.58	55.32	55.86
4102	NYSE	MAA	Thu, May 13, 2010	56.77	56.89	55.77	56.59
4101	NYSE	MAA	Wed, May 12, 2010	55.81	57.17	55.71	56.77
4100	NYSE	MAA	Tue, May 11, 2010	54.54	57.08	54.15	55.97
4099	NYSE	MAA	Mon, May 10, 2010	54.51	55.27	53.98	55.24
4098	NYSE	MAA	Fri, May 7, 2010	53.95	54.89	52.24	52.52
4097	NYSE	MAA	Thu, May 6, 2010	55.29	55.99	51.55	54.00
4096	NYSE	MAA	Wed, May 5, 2010	55.93	57.01	55.60	55.84
4095	NYSE	MAA	Tue, May 4, 2010	56.24	57.00	55.85	56.30
4094	NYSE	MAA	Mon, May 3, 2010	55.58	57.34	55.54	57.22
4093	NYSE	MAA	Fri, Apr 30, 2010	55.86	56.52	54.96	55.27
4092	NYSE	MAA	Thu, Apr 29, 2010	54.67	56.18	54.63	56.13
4091	NYSE	MAA	Wed, Apr 28, 2010	53.98	54.89	53.86	54.03
4090	NYSE	MAA	Tue, Apr 27, 2010	54.23	54.90	53.55	53.70
4089	NYSE	MAA	Mon, Apr 26, 2010	54.35	54.98	53.82	54.43
4088	NYSE	MAA	Fri, Apr 23, 2010	53.45	54.18	53.14	53.83
4087	NYSE	MAA	Thu, Apr 22, 2010	52.56	53.64	52.56	53.42
4086	NYSE	MAA	Wed, Apr 21, 2010	51.71	53.17	51.71	53.02
4085	NYSE	MAA	Tue, Apr 20, 2010	51.57	51.69	50.64	51.68
4084	NYSE	MAA	Mon, Apr 19, 2010	50.34	51.22	50.30	51.19
4083	NYSE	MAA	Fri, Apr 16, 2010	51.19	51.45	50.46	50.52
4082	NYSE	MAA	Thu, Apr 15, 2010	52.15	52.17	51.13	51.21
4081	NYSE	MAA	Wed, Apr 14, 2010	52.48	52.61	51.84	52.23
4080	NYSE	MAA	Tue, Apr 13, 2010	51.16	52.48	50.69	52.23
4079	NYSE	MAA	Mon, Apr 12, 2010	52.45	52.52	51.91	52.03
4078	NYSE	MAA	Fri, Apr 9, 2010	51.28	52.25	50.89	52.22
4077	NYSE	MAA	Thu, Apr 8, 2010	51.17	51.52	50.78	51.15
4076	NYSE	MAA	Wed, Apr 7, 2010	52.02	52.10	51.17	51.41
4075	NYSE	MAA	Tue, Apr 6, 2010	50.88	52.10	50.39	51.99
4074	NYSE	MAA	Mon, Apr 5, 2010	51.23	51.60	51.04	51.47
4073	NYSE	MAA	Thu, Apr 1, 2010	52.13	52.18	51.01	51.24
4072	NYSE	MAA	Wed, Mar 31, 2010	53.22	53.22	51.75	51.79
4071	NYSE	MAA	Tue, Mar 30, 2010	53.97	54.21	52.95	53.25
4070	NYSE	MAA	Mon, Mar 29, 2010	53.65	54.27	53.65	54.04
4069	NYSE	MAA	Fri, Mar 26, 2010	54.04	54.22	53.26	53.64
4068	NYSE	MAA	Thu, Mar 25, 2010	54.40	54.48	53.73	53.82
4067	NYSE	MAA	Wed, Mar 24, 2010	54.24	54.50	53.82	54.12
4066	NYSE	MAA	Tue, Mar 23, 2010	55.03	55.03	54.10	54.38
4065	NYSE	MAA	Mon, Mar 22, 2010	54.03	55.00	53.90	54.90
4064	NYSE	MAA	Fri, Mar 19, 2010	54.93	54.93	53.90	54.41
4063	NYSE	MAA	Thu, Mar 18, 2010	54.58	55.00	54.53	54.62
4062	NYSE	MAA	Wed, Mar 17, 2010	54.74	54.99	54.12	54.85
4061	NYSE	MAA	Tue, Mar 16, 2010	53.84	54.51	53.45	54.44
4060	NYSE	MAA	Mon, Mar 15, 2010	53.66	53.94	53.09	53.52
4059	NYSE	MAA	Fri, Mar 12, 2010	53.37	53.83	53.00	53.66
4058	NYSE	MAA	Thu, Mar 11, 2010	53.16	53.54	53.10	53.37
4057	NYSE	MAA	Wed, Mar 10, 2010	53.86	54.41	53.22	53.42
4056	NYSE	MAA	Tue, Mar 9, 2010	53.08	54.41	52.83	53.78
4055	NYSE	MAA	Mon, Mar 8, 2010	52.91	53.60	52.78	53.38
4054	NYSE	MAA	Fri, Mar 5, 2010	51.89	53.17	51.61	53.07
4053	NYSE	MAA	Thu, Mar 4, 2010	51.28	51.50	50.84	51.42
4052	NYSE	MAA	Wed, Mar 3, 2010	52.27	52.35	50.83	50.98
4051	NYSE	MAA	Tue, Mar 2, 2010	52.02	52.38	51.51	52.01
4050	NYSE	MAA	Mon, Mar 1, 2010	52.37	52.63	51.85	52.21
4049	NYSE	MAA	Fri, Feb 26, 2010	52.72	52.92	51.86	51.94
4048	NYSE	MAA	Thu, Feb 25, 2010	51.09	52.66	50.95	52.61
4047	NYSE	MAA	Wed, Feb 24, 2010	51.12	51.77	50.85	51.70
4046	NYSE	MAA	Tue, Feb 23, 2010	50.29	51.13	50.08	51.05
4045	NYSE	MAA	Mon, Feb 22, 2010	49.55	50.49	49.45	50.33
4044	NYSE	MAA	Fri, Feb 19, 2010	49.71	50.00	49.36	49.53
4043	NYSE	MAA	Thu, Feb 18, 2010	48.61	49.97	48.34	49.79
4042	NYSE	MAA	Wed, Feb 17, 2010	48.07	49.09	48.01	48.74
4041	NYSE	MAA	Tue, Feb 16, 2010	46.87	47.76	46.58	47.75
4040	NYSE	MAA	Fri, Feb 12, 2010	45.91	46.56	45.47	46.48
4039	NYSE	MAA	Thu, Feb 11, 2010	45.82	46.48	45.46	46.35
4038	NYSE	MAA	Wed, Feb 10, 2010	45.85	46.41	45.14	45.97
4037	NYSE	MAA	Tue, Feb 9, 2010	46.74	47.02	45.76	45.98
4036	NYSE	MAA	Mon, Feb 8, 2010	46.93	47.06	46.15	46.20
4035	NYSE	MAA	Fri, Feb 5, 2010	45.30	47.27	45.30	46.76
4034	NYSE	MAA	Thu, Feb 4, 2010	47.13	47.45	46.19	46.75
4033	NYSE	MAA	Wed, Feb 3, 2010	47.80	47.95	47.15	47.36
4032	NYSE	MAA	Tue, Feb 2, 2010	47.30	48.07	46.97	47.91
4031	NYSE	MAA	Mon, Feb 1, 2010	47.16	47.51	46.93	47.39
4030	NYSE	MAA	Fri, Jan 29, 2010	46.82	47.26	46.32	46.92
4029	NYSE	MAA	Thu, Jan 28, 2010	46.76	46.82	45.58	46.52
4028	NYSE	MAA	Wed, Jan 27, 2010	46.01	46.72	45.48	46.52
4027	NYSE	MAA	Tue, Jan 26, 2010	45.43	46.65	45.40	46.17
4026	NYSE	MAA	Mon, Jan 25, 2010	46.22	46.30	45.39	45.74
4025	NYSE	MAA	Fri, Jan 22, 2010	46.56	47.15	45.41	45.58
4024	NYSE	MAA	Thu, Jan 21, 2010	47.90	48.20	46.56	46.56
4023	NYSE	MAA	Wed, Jan 20, 2010	47.75	48.00	47.40	47.85
4022	NYSE	MAA	Tue, Jan 19, 2010	47.46	48.13	47.43	48.10
4021	NYSE	MAA	Fri, Jan 15, 2010	48.04	48.33	47.36	47.48
4020	NYSE	MAA	Thu, Jan 14, 2010	47.94	48.36	47.77	48.12
4019	NYSE	MAA	Wed, Jan 13, 2010	47.56	48.40	47.47	48.23
4018	NYSE	MAA	Tue, Jan 12, 2010	48.16	48.55	47.83	48.09
4017	NYSE	MAA	Mon, Jan 11, 2010	48.48	48.82	48.23	48.47
4016	NYSE	MAA	Fri, Jan 8, 2010	48.30	48.74	48.05	48.22
4015	NYSE	MAA	Thu, Jan 7, 2010	48.09	48.72	47.60	48.54
4014	NYSE	MAA	Wed, Jan 6, 2010	48.20	48.48	47.95	48.31
4013	NYSE	MAA	Tue, Jan 5, 2010	48.10	48.37	47.70	48.15
4012	NYSE	MAA	Mon, Jan 4, 2010	48.92	49.06	47.94	48.19
4011	NYSE	MAA	Thu, Dec 31, 2009	49.10	49.53	48.24	48.28
4010	NYSE	MAA	Wed, Dec 30, 2009	48.39	49.03	48.06	49.01
4009	NYSE	MAA	Tue, Dec 29, 2009	49.39	49.41	48.49	48.52
4008	NYSE	MAA	Mon, Dec 28, 2009	48.97	49.82	48.71	49.30
4007	NYSE	MAA	Thu, Dec 24, 2009	48.42	48.98	48.27	48.92
4006	NYSE	MAA	Wed, Dec 23, 2009	48.81	48.91	48.06	48.29
4005	NYSE	MAA	Tue, Dec 22, 2009	48.65	48.82	48.35	48.68
4004	NYSE	MAA	Mon, Dec 21, 2009	48.00	48.76	47.65	48.51
4003	NYSE	MAA	Fri, Dec 18, 2009	47.69	47.99	46.96	47.90
4002	NYSE	MAA	Thu, Dec 17, 2009	46.90	47.43	46.61	47.32
4001	NYSE	MAA	Wed, Dec 16, 2009	46.77	47.74	46.77	47.33
4000	NYSE	MAA	Tue, Dec 15, 2009	46.86	47.13	46.58	46.76
3999	NYSE	MAA	Mon, Dec 14, 2009	46.61	47.16	45.99	47.08
3998	NYSE	MAA	Fri, Dec 11, 2009	45.75	46.47	45.53	46.43
3997	NYSE	MAA	Thu, Dec 10, 2009	46.30	46.47	45.20	45.53
3996	NYSE	MAA	Wed, Dec 9, 2009	46.51	46.64	46.00	46.15
3995	NYSE	MAA	Tue, Dec 8, 2009	45.65	46.83	45.53	46.38
3994	NYSE	MAA	Mon, Dec 7, 2009	46.52	46.93	45.85	45.98
3993	NYSE	MAA	Fri, Dec 4, 2009	47.09	47.49	45.92	46.65
3992	NYSE	MAA	Thu, Dec 3, 2009	47.27	47.63	45.82	45.97
3991	NYSE	MAA	Wed, Dec 2, 2009	46.48	47.43	46.45	46.93
3990	NYSE	MAA	Tue, Dec 1, 2009	47.02	47.05	46.14	46.64
3989	NYSE	MAA	Mon, Nov 30, 2009	44.84	46.67	44.19	46.51
3988	NYSE	MAA	Fri, Nov 27, 2009	44.20	45.48	44.20	44.76
3987	NYSE	MAA	Wed, Nov 25, 2009	45.92	46.14	45.30	45.39
3986	NYSE	MAA	Tue, Nov 24, 2009	46.09	46.19	45.45	45.74
3985	NYSE	MAA	Mon, Nov 23, 2009	46.08	46.75	45.64	46.06
3984	NYSE	MAA	Fri, Nov 20, 2009	45.88	46.19	45.29	45.52
3983	NYSE	MAA	Thu, Nov 19, 2009	46.17	46.89	45.87	46.13
3982	NYSE	MAA	Wed, Nov 18, 2009	45.75	46.45	45.57	46.38
3981	NYSE	MAA	Tue, Nov 17, 2009	46.00	46.65	45.54	45.57
3980	NYSE	MAA	Mon, Nov 16, 2009	46.25	46.77	45.70	46.44
3979	NYSE	MAA	Fri, Nov 13, 2009	45.00	45.74	44.56	45.52
3978	NYSE	MAA	Thu, Nov 12, 2009	45.59	45.97	44.56	44.78
3977	NYSE	MAA	Wed, Nov 11, 2009	45.25	45.98	45.12	45.87
3976	NYSE	MAA	Tue, Nov 10, 2009	46.34	46.46	44.05	44.75
3975	NYSE	MAA	Mon, Nov 9, 2009	46.36	46.59	45.86	46.49
3974	NYSE	MAA	Fri, Nov 6, 2009	44.47	46.23	44.14	45.99
3973	NYSE	MAA	Thu, Nov 5, 2009	44.42	45.17	43.90	45.10
3972	NYSE	MAA	Wed, Nov 4, 2009	45.00	45.24	43.86	43.95
3971	NYSE	MAA	Tue, Nov 3, 2009	43.97	44.61	43.26	44.56
3970	NYSE	MAA	Mon, Nov 2, 2009	44.34	44.96	43.19	44.42
3969	NYSE	MAA	Fri, Oct 30, 2009	43.71	44.49	43.15	43.82
3968	NYSE	MAA	Thu, Oct 29, 2009	42.78	44.22	42.51	44.15
3967	NYSE	MAA	Wed, Oct 28, 2009	42.70	43.86	42.18	42.27
3966	NYSE	MAA	Tue, Oct 27, 2009	43.66	44.01	42.56	42.75
3965	NYSE	MAA	Mon, Oct 26, 2009	44.68	45.46	43.42	43.57
3964	NYSE	MAA	Fri, Oct 23, 2009	44.79	45.28	44.28	44.53
3963	NYSE	MAA	Thu, Oct 22, 2009	43.50	44.84	42.62	44.71
3962	NYSE	MAA	Wed, Oct 21, 2009	43.76	44.76	43.32	43.50
3961	NYSE	MAA	Tue, Oct 20, 2009	44.79	44.79	43.69	43.83
3960	NYSE	MAA	Mon, Oct 19, 2009	43.75	45.08	43.06	44.83
3959	NYSE	MAA	Fri, Oct 16, 2009	43.38	44.14	42.93	43.41
3958	NYSE	MAA	Thu, Oct 15, 2009	42.60	44.05	42.27	43.83
3957	NYSE	MAA	Wed, Oct 14, 2009	42.63	43.26	41.95	43.12
3956	NYSE	MAA	Tue, Oct 13, 2009	43.53	43.58	41.95	42.12
3955	NYSE	MAA	Mon, Oct 12, 2009	44.68	44.75	43.91	44.05
3954	NYSE	MAA	Fri, Oct 9, 2009	44.37	44.99	43.90	44.25
3953	NYSE	MAA	Thu, Oct 8, 2009	44.46	45.25	44.20	44.54
3952	NYSE	MAA	Wed, Oct 7, 2009	43.95	44.48	43.52	43.95
3951	NYSE	MAA	Tue, Oct 6, 2009	44.79	45.26	43.45	44.26
3950	NYSE	MAA	Mon, Oct 5, 2009	43.79	44.75	43.78	44.38
3949	NYSE	MAA	Fri, Oct 2, 2009	43.14	44.83	42.78	43.51
3948	NYSE	MAA	Thu, Oct 1, 2009	44.82	45.26	43.64	43.69
3947	NYSE	MAA	Wed, Sep 30, 2009	45.91	46.03	44.48	45.13
3946	NYSE	MAA	Tue, Sep 29, 2009	46.84	47.21	45.67	45.72
3945	NYSE	MAA	Mon, Sep 28, 2009	45.49	46.91	45.07	46.84
3944	NYSE	MAA	Fri, Sep 25, 2009	44.56	45.73	43.97	45.28
3943	NYSE	MAA	Thu, Sep 24, 2009	45.73	45.99	43.79	44.60
3942	NYSE	MAA	Wed, Sep 23, 2009	47.23	47.42	45.25	45.33
3941	NYSE	MAA	Tue, Sep 22, 2009	46.73	47.52	46.56	47.05
3940	NYSE	MAA	Mon, Sep 21, 2009	46.45	47.25	46.45	46.67
3939	NYSE	MAA	Fri, Sep 18, 2009	49.67	49.67	47.18	47.71
3938	NYSE	MAA	Thu, Sep 17, 2009	49.52	50.58	48.70	49.25
3937	NYSE	MAA	Wed, Sep 16, 2009	47.55	49.64	47.51	49.61
3936	NYSE	MAA	Tue, Sep 15, 2009	46.60	47.70	46.08	47.37
3935	NYSE	MAA	Mon, Sep 14, 2009	44.39	46.36	44.39	46.27
3934	NYSE	MAA	Fri, Sep 11, 2009	45.39	45.76	44.36	44.89
3933	NYSE	MAA	Thu, Sep 10, 2009	44.56	45.65	43.95	45.35
3932	NYSE	MAA	Wed, Sep 9, 2009	43.97	44.80	43.50	44.69
3931	NYSE	MAA	Tue, Sep 8, 2009	43.07	44.16	42.96	44.12
3930	NYSE	MAA	Fri, Sep 4, 2009	42.43	42.94	41.60	42.91
3929	NYSE	MAA	Thu, Sep 3, 2009	42.25	42.61	41.26	42.60
3928	NYSE	MAA	Wed, Sep 2, 2009	41.90	42.57	41.51	41.94
3927	NYSE	MAA	Tue, Sep 1, 2009	43.39	43.85	41.95	42.02
3926	NYSE	MAA	Mon, Aug 31, 2009	42.98	44.08	42.98	43.78
3925	NYSE	MAA	Fri, Aug 28, 2009	43.07	43.92	42.63	43.76
3924	NYSE	MAA	Thu, Aug 27, 2009	42.78	42.94	41.95	42.88
3923	NYSE	MAA	Wed, Aug 26, 2009	42.42	42.89	42.09	42.82
3922	NYSE	MAA	Tue, Aug 25, 2009	42.41	43.11	42.33	42.53
3921	NYSE	MAA	Mon, Aug 24, 2009	42.63	43.07	42.24	42.50
3920	NYSE	MAA	Fri, Aug 21, 2009	41.90	43.16	41.85	42.37
3919	NYSE	MAA	Thu, Aug 20, 2009	40.31	41.57	40.08	41.47
3918	NYSE	MAA	Wed, Aug 19, 2009	40.01	40.73	39.96	40.33
3917	NYSE	MAA	Tue, Aug 18, 2009	41.10	41.26	40.68	40.88
3916	NYSE	MAA	Mon, Aug 17, 2009	41.16	41.61	40.68	40.76
3915	NYSE	MAA	Fri, Aug 14, 2009	42.66	42.69	41.28	42.39
3914	NYSE	MAA	Thu, Aug 13, 2009	43.29	43.56	42.00	42.55
3913	NYSE	MAA	Wed, Aug 12, 2009	42.43	43.28	42.00	42.50
3912	NYSE	MAA	Tue, Aug 11, 2009	43.92	43.92	42.00	42.21
3911	NYSE	MAA	Mon, Aug 10, 2009	45.40	45.43	44.04	44.62
3910	NYSE	MAA	Fri, Aug 7, 2009	43.89	46.72	43.20	45.88
3909	NYSE	MAA	Thu, Aug 6, 2009	42.58	44.14	42.08	42.80
3908	NYSE	MAA	Wed, Aug 5, 2009	41.40	42.89	41.30	42.52
3907	NYSE	MAA	Tue, Aug 4, 2009	39.71	41.89	39.24	41.43
3906	NYSE	MAA	Mon, Aug 3, 2009	40.40	40.43	39.71	40.08
3905	NYSE	MAA	Fri, Jul 31, 2009	39.19	40.04	39.00	39.67
3904	NYSE	MAA	Thu, Jul 30, 2009	39.18	40.75	38.79	39.19
3903	NYSE	MAA	Wed, Jul 29, 2009	38.21	38.79	37.74	38.58
3902	NYSE	MAA	Tue, Jul 28, 2009	37.49	38.66	37.37	38.47
3901	NYSE	MAA	Mon, Jul 27, 2009	37.79	38.03	37.08	38.00
3900	NYSE	MAA	Fri, Jul 24, 2009	36.88	37.80	36.38	37.71
3899	NYSE	MAA	Thu, Jul 23, 2009	36.00	37.52	35.95	37.20
3898	NYSE	MAA	Wed, Jul 22, 2009	36.18	36.86	35.89	36.23
3897	NYSE	MAA	Tue, Jul 21, 2009	37.27	37.27	35.92	36.78
3896	NYSE	MAA	Mon, Jul 20, 2009	36.47	37.29	36.41	37.25
3895	NYSE	MAA	Fri, Jul 17, 2009	37.00	37.09	35.59	35.87
3894	NYSE	MAA	Thu, Jul 16, 2009	36.61	37.27	35.94	37.02
3893	NYSE	MAA	Wed, Jul 15, 2009	36.12	37.50	36.03	37.07
3892	NYSE	MAA	Tue, Jul 14, 2009	36.08	36.15	35.33	36.00
3891	NYSE	MAA	Mon, Jul 13, 2009	35.41	36.40	35.01	36.28
3890	NYSE	MAA	Fri, Jul 10, 2009	34.90	35.99	34.77	35.75
3889	NYSE	MAA	Thu, Jul 9, 2009	36.16	36.17	35.03	35.12
3888	NYSE	MAA	Wed, Jul 8, 2009	35.91	36.29	35.00	35.69
3887	NYSE	MAA	Tue, Jul 7, 2009	37.31	37.31	35.80	35.93
3886	NYSE	MAA	Mon, Jul 6, 2009	35.34	37.47	34.96	37.40
3885	NYSE	MAA	Thu, Jul 2, 2009	36.58	36.75	35.29	35.29
3884	NYSE	MAA	Wed, Jul 1, 2009	37.00	37.47	37.00	37.29
3883	NYSE	MAA	Tue, Jun 30, 2009	35.30	37.05	35.30	36.71
3882	NYSE	MAA	Mon, Jun 29, 2009	35.75	35.75	34.72	35.36
3881	NYSE	MAA	Fri, Jun 26, 2009	34.72	35.86	34.58	35.69
3880	NYSE	MAA	Thu, Jun 25, 2009	34.37	34.93	33.56	34.92
3879	NYSE	MAA	Wed, Jun 24, 2009	33.99	34.76	33.65	34.42
3878	NYSE	MAA	Tue, Jun 23, 2009	34.02	34.35	33.46	33.82
3877	NYSE	MAA	Mon, Jun 22, 2009	34.46	34.94	33.65	33.73
3876	NYSE	MAA	Fri, Jun 19, 2009	35.45	35.45	34.64	35.11
3875	NYSE	MAA	Thu, Jun 18, 2009	34.65	35.15	34.42	34.84
3874	NYSE	MAA	Wed, Jun 17, 2009	35.05	35.91	34.66	34.71
3873	NYSE	MAA	Tue, Jun 16, 2009	35.66	35.79	34.29	34.89
3872	NYSE	MAA	Mon, Jun 15, 2009	35.82	35.82	34.90	35.16
3871	NYSE	MAA	Fri, Jun 12, 2009	35.13	36.64	34.88	36.49
3870	NYSE	MAA	Thu, Jun 11, 2009	36.29	36.78	35.26	35.43
3869	NYSE	MAA	Wed, Jun 10, 2009	37.20	37.20	35.02	36.15
3868	NYSE	MAA	Tue, Jun 9, 2009	37.29	37.80	36.18	36.87
3867	NYSE	MAA	Mon, Jun 8, 2009	37.16	37.56	36.20	37.07
3866	NYSE	MAA	Fri, Jun 5, 2009	38.19	38.29	36.90	37.18
3865	NYSE	MAA	Thu, Jun 4, 2009	37.04	37.96	36.87	37.80
3864	NYSE	MAA	Wed, Jun 3, 2009	37.15	37.52	36.50	37.11
3863	NYSE	MAA	Tue, Jun 2, 2009	37.20	37.82	36.71	37.31
3862	NYSE	MAA	Mon, Jun 1, 2009	36.82	38.52	36.16	37.21
3861	NYSE	MAA	Fri, May 29, 2009	35.30	36.29	34.85	36.29
3860	NYSE	MAA	Thu, May 28, 2009	35.66	35.68	33.67	35.03
3859	NYSE	MAA	Wed, May 27, 2009	35.91	36.04	34.81	35.00
3858	NYSE	MAA	Tue, May 26, 2009	34.64	36.38	34.64	36.11
3857	NYSE	MAA	Fri, May 22, 2009	35.80	36.44	34.59	34.75
3856	NYSE	MAA	Thu, May 21, 2009	34.84	36.31	34.51	35.59
3855	NYSE	MAA	Wed, May 20, 2009	37.00	37.74	35.28	35.56
3854	NYSE	MAA	Tue, May 19, 2009	37.11	37.23	35.94	36.47
3853	NYSE	MAA	Mon, May 18, 2009	35.19	37.47	34.70	37.23
3852	NYSE	MAA	Fri, May 15, 2009	36.13	36.55	34.30	34.62
3851	NYSE	MAA	Thu, May 14, 2009	35.90	38.27	35.47	37.60
3850	NYSE	MAA	Wed, May 13, 2009	37.38	37.70	35.33	35.61
3849	NYSE	MAA	Tue, May 12, 2009	37.61	39.37	36.82	38.29
3848	NYSE	MAA	Mon, May 11, 2009	38.19	38.81	37.52	37.62
3847	NYSE	MAA	Fri, May 8, 2009	37.47	39.35	37.15	39.20
3846	NYSE	MAA	Thu, May 7, 2009	39.85	39.85	36.05	36.55
3845	NYSE	MAA	Wed, May 6, 2009	38.72	39.27	36.79	39.25
3844	NYSE	MAA	Tue, May 5, 2009	38.89	39.37	37.50	38.08
3843	NYSE	MAA	Mon, May 4, 2009	36.87	39.71	36.35	39.57
3842	NYSE	MAA	Fri, May 1, 2009	36.94	37.04	35.85	36.13
3841	NYSE	MAA	Thu, Apr 30, 2009	39.35	39.44	36.45	36.99
3840	NYSE	MAA	Wed, Apr 29, 2009	38.15	39.41	37.76	39.11
3839	NYSE	MAA	Tue, Apr 28, 2009	35.33	38.33	35.23	37.74
3838	NYSE	MAA	Mon, Apr 27, 2009	37.35	37.86	35.00	35.97
3837	NYSE	MAA	Fri, Apr 24, 2009	36.90	39.51	36.22	38.55
3836	NYSE	MAA	Thu, Apr 23, 2009	35.95	37.10	34.55	36.79
3835	NYSE	MAA	Wed, Apr 22, 2009	35.89	37.86	35.36	35.79
3834	NYSE	MAA	Tue, Apr 21, 2009	30.70	36.89	30.00	36.82
3833	NYSE	MAA	Mon, Apr 20, 2009	34.76	35.37	32.64	32.72
3832	NYSE	MAA	Fri, Apr 17, 2009	35.49	36.92	34.14	35.95
3831	NYSE	MAA	Thu, Apr 16, 2009	33.97	36.97	32.27	35.55
3830	NYSE	MAA	Wed, Apr 15, 2009	31.00	33.71	30.68	33.61
3829	NYSE	MAA	Tue, Apr 14, 2009	32.74	33.45	31.13	31.16
3828	NYSE	MAA	Mon, Apr 13, 2009	33.67	34.60	32.31	33.78
3827	NYSE	MAA	Thu, Apr 9, 2009	32.48	34.84	32.31	34.75
3826	NYSE	MAA	Wed, Apr 8, 2009	30.71	31.65	30.40	31.36
3825	NYSE	MAA	Tue, Apr 7, 2009	32.25	32.57	30.39	30.49
3824	NYSE	MAA	Mon, Apr 6, 2009	33.20	33.50	31.63	33.02
3823	NYSE	MAA	Fri, Apr 3, 2009	31.17	33.82	30.47	33.76
3822	NYSE	MAA	Thu, Apr 2, 2009	30.56	31.74	30.17	31.31
3821	NYSE	MAA	Wed, Apr 1, 2009	29.92	30.53	29.34	30.23
3820	NYSE	MAA	Tue, Mar 31, 2009	29.11	30.98	28.79	30.83
3819	NYSE	MAA	Mon, Mar 30, 2009	27.97	28.98	27.62	28.46
3818	NYSE	MAA	Fri, Mar 27, 2009	29.85	30.27	29.08	29.15
3817	NYSE	MAA	Thu, Mar 26, 2009	30.22	30.90	29.01	30.84
3816	NYSE	MAA	Wed, Mar 25, 2009	29.70	30.39	27.43	29.69
3815	NYSE	MAA	Tue, Mar 24, 2009	31.10	31.99	28.79	28.99
3814	NYSE	MAA	Mon, Mar 23, 2009	28.63	32.23	28.63	32.16
3813	NYSE	MAA	Fri, Mar 20, 2009	29.11	29.88	27.53	27.60
3812	NYSE	MAA	Thu, Mar 19, 2009	32.00	32.28	29.01	29.04
3811	NYSE	MAA	Wed, Mar 18, 2009	30.30	31.70	29.03	31.68
3810	NYSE	MAA	Tue, Mar 17, 2009	29.35	30.62	28.98	30.60
3809	NYSE	MAA	Mon, Mar 16, 2009	30.24	31.15	28.56	29.29
3808	NYSE	MAA	Fri, Mar 13, 2009	30.00	30.09	28.72	29.76
3807	NYSE	MAA	Thu, Mar 12, 2009	27.17	30.02	26.42	29.88
3806	NYSE	MAA	Wed, Mar 11, 2009	27.99	28.44	26.98	27.45
3805	NYSE	MAA	Tue, Mar 10, 2009	24.81	27.74	24.45	27.68
3804	NYSE	MAA	Mon, Mar 9, 2009	23.28	24.11	22.72	24.03
3803	NYSE	MAA	Fri, Mar 6, 2009	23.31	23.99	22.22	23.71
3802	NYSE	MAA	Thu, Mar 5, 2009	23.85	24.04	22.78	22.99
3801	NYSE	MAA	Wed, Mar 4, 2009	23.86	24.81	23.19	24.25
3800	NYSE	MAA	Tue, Mar 3, 2009	24.68	24.92	23.01	23.37
3799	NYSE	MAA	Mon, Mar 2, 2009	25.65	26.01	24.00	24.14
3798	NYSE	MAA	Fri, Feb 27, 2009	26.80	27.89	25.73	25.85
3797	NYSE	MAA	Thu, Feb 26, 2009	28.95	28.95	26.97	27.25
3796	NYSE	MAA	Wed, Feb 25, 2009	27.03	29.25	26.45	28.04
3795	NYSE	MAA	Tue, Feb 24, 2009	25.32	27.74	24.86	27.59
3794	NYSE	MAA	Mon, Feb 23, 2009	27.23	27.23	24.84	25.02
3793	NYSE	MAA	Fri, Feb 20, 2009	24.06	26.98	23.86	26.92
3792	NYSE	MAA	Thu, Feb 19, 2009	26.59	26.92	24.51	24.73
3791	NYSE	MAA	Wed, Feb 18, 2009	26.43	26.89	25.45	26.05
3790	NYSE	MAA	Tue, Feb 17, 2009	26.42	27.28	25.93	26.06
3789	NYSE	MAA	Fri, Feb 13, 2009	28.59	29.24	27.48	27.55
3788	NYSE	MAA	Thu, Feb 12, 2009	28.30	29.30	27.11	28.88
3787	NYSE	MAA	Wed, Feb 11, 2009	28.42	29.89	27.11	29.61
3786	NYSE	MAA	Tue, Feb 10, 2009	29.40	29.80	27.64	28.20
3785	NYSE	MAA	Mon, Feb 9, 2009	29.02	29.80	28.33	29.76
3784	NYSE	MAA	Fri, Feb 6, 2009	25.93	29.66	25.69	29.31
3783	NYSE	MAA	Thu, Feb 5, 2009	27.79	28.06	26.01	27.05
3782	NYSE	MAA	Wed, Feb 4, 2009	29.38	30.14	28.07	28.20
3781	NYSE	MAA	Tue, Feb 3, 2009	30.78	31.04	29.29	29.46
3780	NYSE	MAA	Mon, Feb 2, 2009	29.04	30.58	28.32	30.51
3779	NYSE	MAA	Fri, Jan 30, 2009	30.80	31.21	29.06	29.54
3778	NYSE	MAA	Thu, Jan 29, 2009	32.65	32.97	30.13	30.44
3777	NYSE	MAA	Wed, Jan 28, 2009	31.69	33.68	31.58	33.38
3776	NYSE	MAA	Tue, Jan 27, 2009	30.27	31.01	29.90	30.95
3775	NYSE	MAA	Mon, Jan 26, 2009	30.23	30.67	28.99	29.97
3774	NYSE	MAA	Fri, Jan 23, 2009	28.71	30.11	28.21	30.02
3773	NYSE	MAA	Thu, Jan 22, 2009	29.65	30.81	28.95	29.32
3772	NYSE	MAA	Wed, Jan 21, 2009	27.92	30.54	27.64	30.50
3771	NYSE	MAA	Tue, Jan 20, 2009	30.37	30.81	27.26	27.68
3770	NYSE	MAA	Fri, Jan 16, 2009	30.65	31.49	29.80	31.25
3769	NYSE	MAA	Thu, Jan 15, 2009	29.27	30.88	28.29	30.13
3768	NYSE	MAA	Wed, Jan 14, 2009	28.75	29.85	28.68	29.28
3767	NYSE	MAA	Tue, Jan 13, 2009	29.49	30.07	28.62	29.87
3766	NYSE	MAA	Mon, Jan 12, 2009	31.18	31.43	29.53	29.90
3765	NYSE	MAA	Fri, Jan 9, 2009	32.45	32.49	31.02	31.17
3764	NYSE	MAA	Thu, Jan 8, 2009	32.90	32.90	31.90	32.09
3763	NYSE	MAA	Wed, Jan 7, 2009	33.03	33.64	32.56	32.73
3762	NYSE	MAA	Tue, Jan 6, 2009	33.76	34.30	31.99	33.94
3761	NYSE	MAA	Mon, Jan 5, 2009	34.49	35.14	33.37	33.44
3760	NYSE	MAA	Fri, Jan 2, 2009	37.24	37.48	34.78	34.87
3759	NYSE	MAA	Wed, Dec 31, 2008	35.09	37.66	34.96	37.16
3758	NYSE	MAA	Tue, Dec 30, 2008	33.14	35.57	33.14	35.55
3757	NYSE	MAA	Mon, Dec 29, 2008	35.19	35.19	32.85	33.48
3756	NYSE	MAA	Fri, Dec 26, 2008	35.50	35.88	34.41	35.49
3755	NYSE	MAA	Wed, Dec 24, 2008	35.18	35.34	34.33	35.16
3754	NYSE	MAA	Tue, Dec 23, 2008	36.49	36.96	34.68	34.98
3753	NYSE	MAA	Mon, Dec 22, 2008	37.70	37.70	34.15	34.26
3752	NYSE	MAA	Fri, Dec 19, 2008	35.94	37.78	35.52	37.74
3751	NYSE	MAA	Thu, Dec 18, 2008	38.01	38.69	35.05	35.25
3750	NYSE	MAA	Wed, Dec 17, 2008	35.14	39.29	34.29	38.05
3749	NYSE	MAA	Tue, Dec 16, 2008	32.76	36.06	32.10	35.64
3748	NYSE	MAA	Mon, Dec 15, 2008	34.05	34.63	31.00	31.97
3747	NYSE	MAA	Fri, Dec 12, 2008	29.93	34.11	29.93	34.04
3746	NYSE	MAA	Thu, Dec 11, 2008	36.78	36.87	30.72	31.08
3745	NYSE	MAA	Wed, Dec 10, 2008	35.92	37.80	34.81	37.78
3744	NYSE	MAA	Tue, Dec 9, 2008	38.23	39.27	34.64	35.28
3743	NYSE	MAA	Mon, Dec 8, 2008	38.64	39.73	37.06	39.28
3742	NYSE	MAA	Fri, Dec 5, 2008	33.01	37.92	32.80	37.92
3741	NYSE	MAA	Thu, Dec 4, 2008	35.47	37.59	32.64	33.57
3740	NYSE	MAA	Wed, Dec 3, 2008	32.09	36.63	32.00	35.95
3739	NYSE	MAA	Tue, Dec 2, 2008	29.51	34.31	29.17	33.90
3738	NYSE	MAA	Mon, Dec 1, 2008	36.61	36.61	28.33	28.57
3737	NYSE	MAA	Fri, Nov 28, 2008	37.17	38.46	36.29	37.03
3736	NYSE	MAA	Wed, Nov 26, 2008	35.00	37.53	33.79	37.30
3735	NYSE	MAA	Tue, Nov 25, 2008	32.98	35.53	32.22	35.25
3734	NYSE	MAA	Mon, Nov 24, 2008	27.30	32.67	26.60	32.30
3733	NYSE	MAA	Fri, Nov 21, 2008	24.56	27.11	23.70	26.25
3732	NYSE	MAA	Thu, Nov 20, 2008	26.99	28.37	23.63	24.04
3731	NYSE	MAA	Wed, Nov 19, 2008	29.66	29.66	26.78	26.93
3730	NYSE	MAA	Tue, Nov 18, 2008	28.92	30.25	28.50	30.00
3729	NYSE	MAA	Mon, Nov 17, 2008	29.24	30.90	28.69	28.97
3728	NYSE	MAA	Fri, Nov 14, 2008	32.64	32.83	29.50	29.52
3727	NYSE	MAA	Thu, Nov 13, 2008	31.30	34.13	30.28	33.25
3726	NYSE	MAA	Wed, Nov 12, 2008	30.04	31.54	29.62	30.80
3725	NYSE	MAA	Tue, Nov 11, 2008	30.01	32.19	29.02	30.89
3724	NYSE	MAA	Mon, Nov 10, 2008	33.44	33.44	30.00	30.28
3723	NYSE	MAA	Fri, Nov 7, 2008	32.40	32.72	30.25	32.55
3722	NYSE	MAA	Thu, Nov 6, 2008	33.91	33.91	32.34	32.48
3721	NYSE	MAA	Wed, Nov 5, 2008	35.87	36.39	33.30	33.75
3720	NYSE	MAA	Tue, Nov 4, 2008	36.00	37.00	34.98	36.71
3719	NYSE	MAA	Mon, Nov 3, 2008	34.99	36.66	34.44	35.31
3718	NYSE	MAA	Fri, Oct 31, 2008	32.69	35.36	31.97	35.24
3717	NYSE	MAA	Thu, Oct 30, 2008	34.42	34.42	31.98	32.97
3716	NYSE	MAA	Wed, Oct 29, 2008	37.01	37.01	32.82	33.47
3715	NYSE	MAA	Tue, Oct 28, 2008	32.47	36.50	31.09	36.31
3714	NYSE	MAA	Mon, Oct 27, 2008	34.20	35.24	30.92	31.18
3713	NYSE	MAA	Fri, Oct 24, 2008	33.45	36.37	33.45	34.61
3712	NYSE	MAA	Thu, Oct 23, 2008	38.71	39.05	33.85	36.65
3711	NYSE	MAA	Wed, Oct 22, 2008	40.02	41.03	36.72	38.49
3710	NYSE	MAA	Tue, Oct 21, 2008	42.30	42.85	40.92	41.34
3709	NYSE	MAA	Mon, Oct 20, 2008	41.98	42.76	40.71	42.74
3708	NYSE	MAA	Fri, Oct 17, 2008	40.74	43.91	40.06	42.17
3707	NYSE	MAA	Thu, Oct 16, 2008	40.01	42.45	38.52	41.97
3706	NYSE	MAA	Wed, Oct 15, 2008	45.14	45.20	38.99	39.94
3705	NYSE	MAA	Tue, Oct 14, 2008	49.56	49.56	42.42	44.48
3704	NYSE	MAA	Mon, Oct 13, 2008	44.55	48.00	41.78	48.00
3703	NYSE	MAA	Fri, Oct 10, 2008	35.02	43.00	34.54	43.00
3702	NYSE	MAA	Thu, Oct 9, 2008	43.83	43.86	37.64	37.64
3701	NYSE	MAA	Wed, Oct 8, 2008	40.10	44.28	39.98	42.07
3700	NYSE	MAA	Tue, Oct 7, 2008	42.73	44.33	40.90	40.90
3699	NYSE	MAA	Mon, Oct 6, 2008	44.09	44.89	41.83	42.70
3698	NYSE	MAA	Fri, Oct 3, 2008	46.10	47.38	44.64	45.20
3697	NYSE	MAA	Thu, Oct 2, 2008	48.00	48.00	45.06	45.14
3696	NYSE	MAA	Wed, Oct 1, 2008	48.20	48.68	47.85	48.34
3695	NYSE	MAA	Tue, Sep 30, 2008	50.84	50.84	48.29	49.14
3694	NYSE	MAA	Mon, Sep 29, 2008	49.77	52.26	48.86	48.86
3693	NYSE	MAA	Fri, Sep 26, 2008	48.66	51.39	48.66	51.37
3692	NYSE	MAA	Thu, Sep 25, 2008	50.79	50.95	49.90	50.40
3691	NYSE	MAA	Wed, Sep 24, 2008	49.99	50.48	49.21	50.08
3690	NYSE	MAA	Tue, Sep 23, 2008	48.21	50.91	46.60	49.99
3689	NYSE	MAA	Mon, Sep 22, 2008	50.75	52.53	48.00	48.20
3688	NYSE	MAA	Fri, Sep 19, 2008	53.00	53.08	45.00	51.03
3687	NYSE	MAA	Thu, Sep 18, 2008	47.56	51.83	46.11	50.99
3686	NYSE	MAA	Wed, Sep 17, 2008	47.13	48.66	46.70	46.70
3685	NYSE	MAA	Tue, Sep 16, 2008	46.26	48.52	45.21	48.52
3684	NYSE	MAA	Mon, Sep 15, 2008	47.03	48.23	45.84	45.84
3683	NYSE	MAA	Fri, Sep 12, 2008	47.93	48.83	47.76	48.82
3682	NYSE	MAA	Thu, Sep 11, 2008	48.65	48.97	47.53	48.60
3681	NYSE	MAA	Wed, Sep 10, 2008	49.50	50.15	48.16	49.35
3680	NYSE	MAA	Tue, Sep 9, 2008	51.35	51.36	48.98	49.22
3679	NYSE	MAA	Mon, Sep 8, 2008	51.50	52.46	49.91	51.18
3678	NYSE	MAA	Fri, Sep 5, 2008	48.19	48.83	47.69	48.75
3677	NYSE	MAA	Thu, Sep 4, 2008	49.90	49.90	48.44	48.44
3676	NYSE	MAA	Wed, Sep 3, 2008	49.70	49.90	48.54	49.90
3675	NYSE	MAA	Tue, Sep 2, 2008	50.94	51.78	49.12	49.97
3674	NYSE	MAA	Fri, Aug 29, 2008	50.70	50.98	49.70	50.16
3673	NYSE	MAA	Thu, Aug 28, 2008	50.30	50.79	49.62	50.70
3672	NYSE	MAA	Wed, Aug 27, 2008	49.26	50.20	49.10	49.80
3671	NYSE	MAA	Tue, Aug 26, 2008	49.88	50.34	48.69	49.50
3670	NYSE	MAA	Mon, Aug 25, 2008	51.53	51.69	49.66	49.96
3669	NYSE	MAA	Fri, Aug 22, 2008	51.00	52.28	50.22	51.69
3668	NYSE	MAA	Thu, Aug 21, 2008	50.17	50.79	49.47	50.21
3667	NYSE	MAA	Wed, Aug 20, 2008	51.82	52.45	50.05	51.09
3666	NYSE	MAA	Tue, Aug 19, 2008	53.57	53.58	51.01	51.67
3665	NYSE	MAA	Mon, Aug 18, 2008	53.69	53.82	52.12	52.89
3664	NYSE	MAA	Fri, Aug 15, 2008	54.20	55.39	52.79	53.56
3663	NYSE	MAA	Thu, Aug 14, 2008	53.46	54.69	52.58	54.16
3662	NYSE	MAA	Wed, Aug 13, 2008	54.34	54.34	52.27	53.83
3661	NYSE	MAA	Tue, Aug 12, 2008	54.24	54.77	52.92	53.74
3660	NYSE	MAA	Mon, Aug 11, 2008	54.25	55.17	53.95	55.00
3659	NYSE	MAA	Fri, Aug 8, 2008	52.08	54.73	51.33	54.70
3658	NYSE	MAA	Thu, Aug 7, 2008	51.96	53.30	51.60	52.15
3657	NYSE	MAA	Wed, Aug 6, 2008	53.20	53.20	51.84	52.52
3656	NYSE	MAA	Tue, Aug 5, 2008	50.70	53.79	50.70	53.45
3655	NYSE	MAA	Mon, Aug 4, 2008	52.07	52.62	50.18	51.26
3654	NYSE	MAA	Fri, Aug 1, 2008	55.31	55.31	51.47	52.50
3653	NYSE	MAA	Thu, Jul 31, 2008	58.91	58.92	56.85	57.47
3652	NYSE	MAA	Wed, Jul 30, 2008	59.56	59.60	56.73	58.76
3651	NYSE	MAA	Tue, Jul 29, 2008	57.52	59.31	57.30	59.29
3650	NYSE	MAA	Mon, Jul 28, 2008	57.12	58.31	56.38	56.82
3649	NYSE	MAA	Fri, Jul 25, 2008	55.70	57.93	55.05	57.80
3648	NYSE	MAA	Thu, Jul 24, 2008	58.75	58.76	55.27	55.69
3647	NYSE	MAA	Wed, Jul 23, 2008	59.39	60.66	57.14	58.83
3646	NYSE	MAA	Tue, Jul 22, 2008	56.79	59.76	56.23	59.60
3645	NYSE	MAA	Mon, Jul 21, 2008	56.17	57.13	55.55	57.13
3644	NYSE	MAA	Fri, Jul 18, 2008	54.89	56.25	53.42	56.06
3643	NYSE	MAA	Thu, Jul 17, 2008	56.00	56.09	54.22	55.74
3642	NYSE	MAA	Wed, Jul 16, 2008	52.53	55.73	51.81	55.66
3641	NYSE	MAA	Tue, Jul 15, 2008	52.87	54.69	52.08	52.41
3640	NYSE	MAA	Mon, Jul 14, 2008	55.00	55.41	52.50	53.06
3639	NYSE	MAA	Fri, Jul 11, 2008	52.44	55.31	51.81	54.04
3638	NYSE	MAA	Thu, Jul 10, 2008	51.75	54.15	51.34	53.61
3637	NYSE	MAA	Wed, Jul 9, 2008	56.00	56.20	51.90	51.96
3636	NYSE	MAA	Tue, Jul 8, 2008	51.45	56.30	51.11	56.30
3635	NYSE	MAA	Mon, Jul 7, 2008	53.04	55.00	51.08	51.57
3634	NYSE	MAA	Thu, Jul 3, 2008	52.86	53.34	51.80	52.74
3633	NYSE	MAA	Wed, Jul 2, 2008	53.10	53.37	52.36	52.50
3632	NYSE	MAA	Tue, Jul 1, 2008	50.58	52.72	50.58	52.69
3631	NYSE	MAA	Mon, Jun 30, 2008	50.99	51.90	50.38	51.04
3630	NYSE	MAA	Fri, Jun 27, 2008	50.48	50.75	49.76	49.85
3629	NYSE	MAA	Thu, Jun 26, 2008	51.28	52.36	50.02	50.25
3628	NYSE	MAA	Wed, Jun 25, 2008	52.22	53.94	51.82	52.34
3627	NYSE	MAA	Tue, Jun 24, 2008	51.75	52.99	51.39	52.52
3626	NYSE	MAA	Mon, Jun 23, 2008	54.55	55.22	52.01	52.01
3625	NYSE	MAA	Fri, Jun 20, 2008	54.70	55.17	53.75	54.18
3624	NYSE	MAA	Thu, Jun 19, 2008	54.99	55.45	54.39	55.20
3623	NYSE	MAA	Wed, Jun 18, 2008	56.48	56.66	54.36	54.54
3622	NYSE	MAA	Tue, Jun 17, 2008	57.69	57.82	56.47	56.49
3621	NYSE	MAA	Mon, Jun 16, 2008	56.21	57.58	55.88	57.58
3620	NYSE	MAA	Fri, Jun 13, 2008	55.48	56.07	55.04	56.07
3619	NYSE	MAA	Thu, Jun 12, 2008	54.28	55.69	54.28	55.27
3618	NYSE	MAA	Wed, Jun 11, 2008	55.04	55.41	54.20	54.20
3617	NYSE	MAA	Tue, Jun 10, 2008	53.71	55.76	53.71	55.16
3616	NYSE	MAA	Mon, Jun 9, 2008	55.77	55.99	54.32	54.53
3615	NYSE	MAA	Fri, Jun 6, 2008	56.55	57.07	55.05	55.17
3614	NYSE	MAA	Thu, Jun 5, 2008	55.94	56.94	55.91	56.94
3613	NYSE	MAA	Wed, Jun 4, 2008	55.56	56.90	55.36	56.00
3612	NYSE	MAA	Tue, Jun 3, 2008	56.36	57.30	55.54	55.97
3611	NYSE	MAA	Mon, Jun 2, 2008	56.09	56.20	55.16	56.02
3610	NYSE	MAA	Fri, May 30, 2008	55.84	56.20	55.61	55.98
3609	NYSE	MAA	Thu, May 29, 2008	55.57	56.12	55.40	56.11
3608	NYSE	MAA	Wed, May 28, 2008	56.08	56.09	55.19	55.63
3607	NYSE	MAA	Tue, May 27, 2008	54.60	55.94	54.60	55.54
3606	NYSE	MAA	Fri, May 23, 2008	54.46	54.85	54.13	54.65
3605	NYSE	MAA	Thu, May 22, 2008	54.02	54.69	54.00	54.50
3604	NYSE	MAA	Wed, May 21, 2008	55.40	55.74	54.09	54.20
3603	NYSE	MAA	Tue, May 20, 2008	55.43	55.76	55.01	55.47
3602	NYSE	MAA	Mon, May 19, 2008	54.43	55.69	54.17	55.57
3601	NYSE	MAA	Fri, May 16, 2008	56.19	56.43	54.65	55.51
3600	NYSE	MAA	Thu, May 15, 2008	55.60	55.90	54.47	55.82
3599	NYSE	MAA	Wed, May 14, 2008	55.67	56.34	55.25	55.86
3598	NYSE	MAA	Tue, May 13, 2008	55.63	55.89	55.15	55.79
3597	NYSE	MAA	Mon, May 12, 2008	54.39	55.72	54.37	55.66
3596	NYSE	MAA	Fri, May 9, 2008	53.75	54.60	53.23	54.09
3595	NYSE	MAA	Thu, May 8, 2008	54.11	55.03	53.55	54.13
3594	NYSE	MAA	Wed, May 7, 2008	55.92	55.92	54.02	54.39
3593	NYSE	MAA	Tue, May 6, 2008	55.49	55.87	54.84	55.54
3592	NYSE	MAA	Mon, May 5, 2008	54.55	55.52	53.22	55.49
3591	NYSE	MAA	Fri, May 2, 2008	55.28	56.79	55.10	55.28
3590	NYSE	MAA	Thu, May 1, 2008	52.84	54.89	52.50	54.54
3589	NYSE	MAA	Wed, Apr 30, 2008	53.38	54.53	52.34	52.50
3588	NYSE	MAA	Tue, Apr 29, 2008	55.26	55.26	53.35	53.61
3587	NYSE	MAA	Mon, Apr 28, 2008	54.50	54.95	53.56	54.83
3586	NYSE	MAA	Fri, Apr 25, 2008	54.45	54.70	53.26	54.24
3585	NYSE	MAA	Thu, Apr 24, 2008	52.95	53.86	52.52	53.75
3584	NYSE	MAA	Wed, Apr 23, 2008	52.00	52.97	51.81	52.82
3583	NYSE	MAA	Tue, Apr 22, 2008	52.79	52.83	51.15	51.75
3582	NYSE	MAA	Mon, Apr 21, 2008	53.20	53.80	52.73	52.93
3581	NYSE	MAA	Fri, Apr 18, 2008	54.31	54.35	53.01	53.68
3580	NYSE	MAA	Thu, Apr 17, 2008	53.88	54.55	53.49	53.86
3579	NYSE	MAA	Wed, Apr 16, 2008	52.84	54.19	52.00	54.19
3578	NYSE	MAA	Tue, Apr 15, 2008	50.15	51.78	50.15	51.78
3577	NYSE	MAA	Mon, Apr 14, 2008	50.67	51.26	50.00	50.26
3576	NYSE	MAA	Fri, Apr 11, 2008	50.62	51.07	49.98	50.15
3575	NYSE	MAA	Thu, Apr 10, 2008	51.31	51.71	50.80	51.51
3574	NYSE	MAA	Wed, Apr 9, 2008	53.28	53.28	51.10	51.10
3573	NYSE	MAA	Tue, Apr 8, 2008	53.01	53.31	52.58	52.95
3572	NYSE	MAA	Mon, Apr 7, 2008	53.90	54.27	52.39	53.24
3571	NYSE	MAA	Fri, Apr 4, 2008	54.11	54.50	53.28	53.42
3570	NYSE	MAA	Thu, Apr 3, 2008	53.36	54.32	52.68	54.11
3569	NYSE	MAA	Wed, Apr 2, 2008	53.26	53.75	52.15	53.50
3568	NYSE	MAA	Tue, Apr 1, 2008	50.31	53.53	50.31	53.53
3567	NYSE	MAA	Mon, Mar 31, 2008	48.90	51.71	48.12	49.84
3566	NYSE	MAA	Fri, Mar 28, 2008	51.62	52.17	50.19	50.47
3565	NYSE	MAA	Thu, Mar 27, 2008	52.67	53.06	51.54	51.63
3564	NYSE	MAA	Wed, Mar 26, 2008	54.40	54.40	52.39	52.53
3563	NYSE	MAA	Tue, Mar 25, 2008	53.37	54.70	53.04	54.40
3562	NYSE	MAA	Mon, Mar 24, 2008	52.93	53.86	52.62	53.27
3561	NYSE	MAA	Thu, Mar 20, 2008	52.18	53.05	51.88	52.85
3560	NYSE	MAA	Wed, Mar 19, 2008	51.70	52.80	50.79	51.77
3559	NYSE	MAA	Tue, Mar 18, 2008	50.31	51.90	48.89	51.49
3558	NYSE	MAA	Mon, Mar 17, 2008	48.33	50.44	47.67	49.78
3557	NYSE	MAA	Fri, Mar 14, 2008	49.84	50.91	47.44	49.66
3556	NYSE	MAA	Thu, Mar 13, 2008	48.63	50.39	47.75	50.12
3555	NYSE	MAA	Wed, Mar 12, 2008	48.97	51.19	48.97	49.81
3554	NYSE	MAA	Tue, Mar 11, 2008	47.93	49.54	47.22	49.54
3553	NYSE	MAA	Mon, Mar 10, 2008	48.09	48.09	46.31	46.36
3552	NYSE	MAA	Fri, Mar 7, 2008	46.05	47.98	45.50	47.45
3551	NYSE	MAA	Thu, Mar 6, 2008	47.57	47.96	46.03	46.04
3550	NYSE	MAA	Wed, Mar 5, 2008	48.78	49.36	47.58	48.13
3549	NYSE	MAA	Tue, Mar 4, 2008	48.82	49.44	47.79	48.95
3548	NYSE	MAA	Mon, Mar 3, 2008	48.42	49.28	47.99	49.28
3547	NYSE	MAA	Fri, Feb 29, 2008	49.12	49.36	48.10	48.49
3546	NYSE	MAA	Thu, Feb 28, 2008	50.16	50.89	49.16	49.28
3545	NYSE	MAA	Wed, Feb 27, 2008	50.78	51.61	49.91	50.82
3544	NYSE	MAA	Tue, Feb 26, 2008	50.18	51.53	49.68	50.78
3543	NYSE	MAA	Mon, Feb 25, 2008	49.35	50.60	48.63	50.50
3542	NYSE	MAA	Fri, Feb 22, 2008	47.97	49.32	47.30	49.30
3541	NYSE	MAA	Thu, Feb 21, 2008	49.05	49.75	47.69	48.15
3540	NYSE	MAA	Wed, Feb 20, 2008	48.00	49.06	47.60	48.67
3539	NYSE	MAA	Tue, Feb 19, 2008	48.24	48.50	47.31	48.10
3538	NYSE	MAA	Fri, Feb 15, 2008	47.20	48.34	46.34	48.33
3537	NYSE	MAA	Thu, Feb 14, 2008	47.84	48.06	47.04	47.37
3536	NYSE	MAA	Wed, Feb 13, 2008	47.39	47.86	46.40	47.83
3535	NYSE	MAA	Tue, Feb 12, 2008	45.21	46.92	45.13	46.85
3534	NYSE	MAA	Mon, Feb 11, 2008	46.30	46.61	44.85	45.11
3533	NYSE	MAA	Fri, Feb 8, 2008	46.01	48.84	46.01	46.44
3532	NYSE	MAA	Thu, Feb 7, 2008	45.76	48.27	45.51	47.97
3531	NYSE	MAA	Wed, Feb 6, 2008	47.10	48.24	46.10	46.10
3530	NYSE	MAA	Tue, Feb 5, 2008	47.03	49.18	47.03	47.09
3529	NYSE	MAA	Mon, Feb 4, 2008	48.20	48.86	46.90	48.28
3528	NYSE	MAA	Fri, Feb 1, 2008	45.50	47.68	45.34	47.56
3527	NYSE	MAA	Thu, Jan 31, 2008	44.55	46.35	44.04	45.81
3526	NYSE	MAA	Wed, Jan 30, 2008	46.20	48.13	45.23	45.29
3525	NYSE	MAA	Tue, Jan 29, 2008	46.49	46.78	45.60	46.50
3524	NYSE	MAA	Mon, Jan 28, 2008	45.00	46.91	44.38	46.50
3523	NYSE	MAA	Fri, Jan 25, 2008	45.86	46.38	44.53	45.00
3522	NYSE	MAA	Thu, Jan 24, 2008	46.27	46.27	44.44	45.01
3521	NYSE	MAA	Wed, Jan 23, 2008	42.05	46.43	41.58	46.15
3520	NYSE	MAA	Tue, Jan 22, 2008	40.38	43.74	40.00	42.59
3519	NYSE	MAA	Fri, Jan 18, 2008	43.05	43.56	41.06	41.41
3518	NYSE	MAA	Thu, Jan 17, 2008	42.24	43.39	41.71	42.34
3517	NYSE	MAA	Wed, Jan 16, 2008	41.46	43.66	41.46	42.44
3516	NYSE	MAA	Tue, Jan 15, 2008	42.00	42.02	40.62	41.36
3515	NYSE	MAA	Mon, Jan 14, 2008	42.56	42.56	41.01	42.25
3514	NYSE	MAA	Fri, Jan 11, 2008	41.70	42.82	40.65	41.88
3513	NYSE	MAA	Thu, Jan 10, 2008	40.26	43.39	39.73	42.11
3512	NYSE	MAA	Wed, Jan 9, 2008	39.14	41.12	38.28	40.90
3511	NYSE	MAA	Tue, Jan 8, 2008	40.67	41.84	39.20	39.20
3510	NYSE	MAA	Mon, Jan 7, 2008	39.82	40.84	39.23	40.37
3509	NYSE	MAA	Fri, Jan 4, 2008	40.42	40.42	39.46	39.70
3508	NYSE	MAA	Thu, Jan 3, 2008	43.04	43.59	40.88	40.88
3507	NYSE	MAA	Wed, Jan 2, 2008	42.76	43.75	42.11	43.02
3506	NYSE	MAA	Mon, Dec 31, 2007	42.44	42.77	41.75	42.75
3505	NYSE	MAA	Fri, Dec 28, 2007	43.20	44.13	42.69	42.84
3504	NYSE	MAA	Thu, Dec 27, 2007	44.10	44.34	42.72	42.76
3503	NYSE	MAA	Wed, Dec 26, 2007	45.34	45.45	43.80	44.27
3502	NYSE	MAA	Mon, Dec 24, 2007	43.50	46.19	43.40	45.75
3501	NYSE	MAA	Fri, Dec 21, 2007	43.60	43.71	42.76	42.95
3500	NYSE	MAA	Thu, Dec 20, 2007	44.42	44.61	41.95	43.08
3499	NYSE	MAA	Wed, Dec 19, 2007	43.31	44.13	43.08	43.93
3498	NYSE	MAA	Tue, Dec 18, 2007	42.97	43.74	41.89	43.47
3497	NYSE	MAA	Mon, Dec 17, 2007	43.93	44.37	43.02	43.02
3496	NYSE	MAA	Fri, Dec 14, 2007	44.25	45.48	44.00	44.29
3495	NYSE	MAA	Thu, Dec 13, 2007	44.50	45.16	43.62	44.95
3494	NYSE	MAA	Wed, Dec 12, 2007	46.16	47.32	44.55	45.04
3493	NYSE	MAA	Tue, Dec 11, 2007	48.74	49.24	45.24	45.24
3492	NYSE	MAA	Mon, Dec 10, 2007	48.20	48.75	47.55	48.65
3491	NYSE	MAA	Fri, Dec 7, 2007	48.00	49.10	47.56	48.09
3490	NYSE	MAA	Thu, Dec 6, 2007	45.75	48.19	45.75	47.95
3489	NYSE	MAA	Wed, Dec 5, 2007	46.15	46.43	45.38	45.93
3488	NYSE	MAA	Tue, Dec 4, 2007	45.95	46.39	45.10	45.11
3487	NYSE	MAA	Mon, Dec 3, 2007	48.11	48.11	46.35	46.45
3486	NYSE	MAA	Fri, Nov 30, 2007	48.30	49.16	47.85	48.29
3485	NYSE	MAA	Thu, Nov 29, 2007	47.14	47.87	46.56	47.45
3484	NYSE	MAA	Wed, Nov 28, 2007	47.04	48.12	46.56	47.32
3483	NYSE	MAA	Tue, Nov 27, 2007	45.66	46.30	44.69	46.16
3482	NYSE	MAA	Mon, Nov 26, 2007	48.74	48.74	45.43	45.43
3481	NYSE	MAA	Fri, Nov 23, 2007	48.70	49.29	48.25	48.90
3480	NYSE	MAA	Wed, Nov 21, 2007	47.49	48.44	47.00	48.10
3479	NYSE	MAA	Tue, Nov 20, 2007	48.72	49.69	46.83	48.22
3478	NYSE	MAA	Mon, Nov 19, 2007	48.98	49.94	48.56	48.57
3477	NYSE	MAA	Fri, Nov 16, 2007	50.80	50.87	49.31	49.61
3476	NYSE	MAA	Thu, Nov 15, 2007	49.90	50.59	49.07	50.59
3475	NYSE	MAA	Wed, Nov 14, 2007	51.96	52.22	49.83	50.24
3474	NYSE	MAA	Tue, Nov 13, 2007	49.37	51.74	49.37	51.50
3473	NYSE	MAA	Mon, Nov 12, 2007	47.90	49.72	47.58	48.79
3472	NYSE	MAA	Fri, Nov 9, 2007	46.65	48.42	46.29	47.84
3471	NYSE	MAA	Thu, Nov 8, 2007	46.80	47.46	46.16	47.16
3470	NYSE	MAA	Wed, Nov 7, 2007	48.10	48.53	46.73	46.80
3469	NYSE	MAA	Tue, Nov 6, 2007	47.83	48.85	47.09	48.81
3468	NYSE	MAA	Mon, Nov 5, 2007	47.79	48.45	47.11	47.61
3467	NYSE	MAA	Fri, Nov 2, 2007	50.00	51.26	48.27	48.74
3466	NYSE	MAA	Thu, Nov 1, 2007	51.00	51.38	48.35	48.35
3465	NYSE	MAA	Wed, Oct 31, 2007	52.22	52.88	51.43	52.00
3464	NYSE	MAA	Tue, Oct 30, 2007	51.40	52.16	51.02	51.71
3463	NYSE	MAA	Mon, Oct 29, 2007	53.01	53.22	51.32	51.42
3462	NYSE	MAA	Fri, Oct 26, 2007	52.39	52.96	51.72	52.96
3461	NYSE	MAA	Thu, Oct 25, 2007	51.51	52.08	50.71	51.86
3460	NYSE	MAA	Wed, Oct 24, 2007	51.30	51.50	50.22	51.25
3459	NYSE	MAA	Tue, Oct 23, 2007	51.36	51.70	50.63	51.70
3458	NYSE	MAA	Mon, Oct 22, 2007	48.99	51.46	48.99	50.72
3457	NYSE	MAA	Fri, Oct 19, 2007	51.05	51.05	49.70	49.70
3456	NYSE	MAA	Thu, Oct 18, 2007	50.60	51.34	50.05	51.12
3455	NYSE	MAA	Wed, Oct 17, 2007	51.35	51.35	48.64	50.60
3454	NYSE	MAA	Tue, Oct 16, 2007	52.72	52.72	51.04	51.04
3453	NYSE	MAA	Mon, Oct 15, 2007	54.13	54.37	52.14	52.76
3452	NYSE	MAA	Fri, Oct 12, 2007	54.08	54.54	53.90	54.28
3451	NYSE	MAA	Thu, Oct 11, 2007	54.42	54.55	53.52	54.08
3450	NYSE	MAA	Wed, Oct 10, 2007	53.39	54.59	52.90	54.58
3449	NYSE	MAA	Tue, Oct 9, 2007	53.24	53.33	52.65	53.26
3448	NYSE	MAA	Mon, Oct 8, 2007	53.61	53.61	52.83	52.94
3447	NYSE	MAA	Fri, Oct 5, 2007	52.50	53.92	52.35	53.92
3446	NYSE	MAA	Thu, Oct 4, 2007	51.85	52.17	51.00	52.08
3445	NYSE	MAA	Wed, Oct 3, 2007	51.39	52.18	51.39	51.57
3444	NYSE	MAA	Tue, Oct 2, 2007	50.78	51.75	50.78	51.59
3443	NYSE	MAA	Mon, Oct 1, 2007	49.80	50.90	49.71	50.62
3442	NYSE	MAA	Fri, Sep 28, 2007	50.46	50.46	49.29	49.85
3441	NYSE	MAA	Thu, Sep 27, 2007	50.88	51.57	50.23	50.46
3440	NYSE	MAA	Wed, Sep 26, 2007	50.75	51.00	50.33	50.75
3439	NYSE	MAA	Tue, Sep 25, 2007	51.33	51.33	50.37	50.62
3438	NYSE	MAA	Mon, Sep 24, 2007	51.61	52.09	51.06	51.71
3437	NYSE	MAA	Fri, Sep 21, 2007	52.53	52.87	51.50	51.50
3436	NYSE	MAA	Thu, Sep 20, 2007	53.62	54.09	52.27	52.39
3435	NYSE	MAA	Wed, Sep 19, 2007	51.81	53.81	51.81	53.65
3434	NYSE	MAA	Tue, Sep 18, 2007	49.82	51.80	49.18	51.80
3433	NYSE	MAA	Mon, Sep 17, 2007	49.67	49.97	49.06	49.47
3432	NYSE	MAA	Fri, Sep 14, 2007	49.09	49.86	48.56	49.78
3431	NYSE	MAA	Thu, Sep 13, 2007	48.97	50.04	48.67	49.73
3430	NYSE	MAA	Wed, Sep 12, 2007	48.60	49.43	48.24	48.83
3429	NYSE	MAA	Tue, Sep 11, 2007	47.59	48.69	47.49	48.69
3428	NYSE	MAA	Mon, Sep 10, 2007	48.27	48.45	47.39	47.43
3427	NYSE	MAA	Fri, Sep 7, 2007	48.38	48.63	47.74	48.05
3426	NYSE	MAA	Thu, Sep 6, 2007	49.35	49.57	48.54	49.05
3425	NYSE	MAA	Wed, Sep 5, 2007	49.78	49.85	48.88	49.18
3424	NYSE	MAA	Tue, Sep 4, 2007	49.58	50.74	49.24	50.18
3423	NYSE	MAA	Fri, Aug 31, 2007	49.10	50.21	48.69	49.59
3422	NYSE	MAA	Thu, Aug 30, 2007	48.05	48.74	47.29	48.49
3421	NYSE	MAA	Wed, Aug 29, 2007	46.59	48.13	46.44	48.03
3420	NYSE	MAA	Tue, Aug 28, 2007	46.93	46.93	45.73	45.73
3419	NYSE	MAA	Mon, Aug 27, 2007	48.46	48.65	47.03	47.03
3418	NYSE	MAA	Fri, Aug 24, 2007	49.71	49.71	47.72	48.65
3417	NYSE	MAA	Thu, Aug 23, 2007	49.80	50.72	49.24	49.73
3416	NYSE	MAA	Wed, Aug 22, 2007	49.90	50.57	49.48	49.59
3415	NYSE	MAA	Tue, Aug 21, 2007	48.25	49.95	47.99	49.87
3414	NYSE	MAA	Mon, Aug 20, 2007	47.75	48.80	46.86	48.42
3413	NYSE	MAA	Fri, Aug 17, 2007	48.63	49.09	46.86	47.43
3412	NYSE	MAA	Thu, Aug 16, 2007	43.15	46.91	43.15	46.55
3411	NYSE	MAA	Wed, Aug 15, 2007	44.74	46.93	43.97	44.00
3410	NYSE	MAA	Tue, Aug 14, 2007	46.35	46.78	44.73	44.73
3409	NYSE	MAA	Mon, Aug 13, 2007	49.00	49.00	46.43	46.60
3408	NYSE	MAA	Fri, Aug 10, 2007	47.38	49.53	44.19	47.68
3407	NYSE	MAA	Thu, Aug 9, 2007	44.86	49.83	44.86	48.85
3406	NYSE	MAA	Wed, Aug 8, 2007	47.97	49.77	47.07	48.76
3405	NYSE	MAA	Tue, Aug 7, 2007	46.56	47.78	45.89	47.35
3404	NYSE	MAA	Mon, Aug 6, 2007	44.58	46.21	43.40	46.12
3403	NYSE	MAA	Fri, Aug 3, 2007	46.92	46.92	45.24	45.43
3402	NYSE	MAA	Thu, Aug 2, 2007	45.76	46.86	45.76	46.47
3401	NYSE	MAA	Wed, Aug 1, 2007	45.09	46.55	44.05	46.19
3400	NYSE	MAA	Tue, Jul 31, 2007	45.40	46.02	44.99	45.13
3399	NYSE	MAA	Mon, Jul 30, 2007	45.16	45.44	44.11	44.80
3398	NYSE	MAA	Fri, Jul 27, 2007	46.37	47.05	45.03	45.17
3397	NYSE	MAA	Thu, Jul 26, 2007	47.22	47.34	45.79	46.62
3396	NYSE	MAA	Wed, Jul 25, 2007	48.79	48.98	47.15	48.10
3395	NYSE	MAA	Tue, Jul 24, 2007	49.54	50.19	48.02	48.53
3394	NYSE	MAA	Mon, Jul 23, 2007	52.49	52.49	50.15	50.15
3393	NYSE	MAA	Fri, Jul 20, 2007	53.19	53.19	51.25	51.65
3392	NYSE	MAA	Thu, Jul 19, 2007	53.54	53.77	53.09	53.31
3391	NYSE	MAA	Wed, Jul 18, 2007	53.46	53.79	52.11	53.08
3390	NYSE	MAA	Tue, Jul 17, 2007	54.60	54.82	53.77	53.89
3389	NYSE	MAA	Mon, Jul 16, 2007	54.95	55.47	54.42	54.50
3388	NYSE	MAA	Fri, Jul 13, 2007	55.00	55.02	54.32	55.00
3387	NYSE	MAA	Thu, Jul 12, 2007	54.59	55.12	53.80	55.00
3386	NYSE	MAA	Wed, Jul 11, 2007	54.71	55.27	54.28	55.05
3385	NYSE	MAA	Tue, Jul 10, 2007	55.36	55.68	54.80	55.04
3384	NYSE	MAA	Mon, Jul 9, 2007	55.60	55.89	55.25	55.75
3383	NYSE	MAA	Fri, Jul 6, 2007	55.62	56.00	55.26	55.63
3382	NYSE	MAA	Thu, Jul 5, 2007	54.73	55.86	54.64	55.75
3381	NYSE	MAA	Tue, Jul 3, 2007	54.25	54.73	54.00	54.54
3380	NYSE	MAA	Mon, Jul 2, 2007	52.78	54.16	52.13	54.08
3379	NYSE	MAA	Fri, Jun 29, 2007	52.99	53.54	52.00	52.48
3378	NYSE	MAA	Thu, Jun 28, 2007	52.43	53.70	52.29	52.75
3377	NYSE	MAA	Wed, Jun 27, 2007	50.36	53.27	50.27	52.97
3376	NYSE	MAA	Tue, Jun 26, 2007	51.33	51.41	50.11	50.86
3375	NYSE	MAA	Mon, Jun 25, 2007	52.15	52.57	50.79	51.17
3374	NYSE	MAA	Fri, Jun 22, 2007	53.07	53.20	52.27	52.35
3373	NYSE	MAA	Thu, Jun 21, 2007	52.68	53.61	51.73	53.27
3372	NYSE	MAA	Wed, Jun 20, 2007	54.83	54.83	52.74	53.02
3371	NYSE	MAA	Tue, Jun 19, 2007	54.61	55.10	54.02	54.80
3370	NYSE	MAA	Mon, Jun 18, 2007	55.88	55.88	54.74	54.95
3369	NYSE	MAA	Fri, Jun 15, 2007	56.62	56.62	55.36	55.90
3368	NYSE	MAA	Thu, Jun 14, 2007	55.86	56.00	54.81	55.12
3367	NYSE	MAA	Wed, Jun 13, 2007	55.13	56.50	54.83	55.94
3366	NYSE	MAA	Tue, Jun 12, 2007	55.58	55.63	54.56	54.90
3365	NYSE	MAA	Mon, Jun 11, 2007	56.30	56.86	55.29	55.66
3364	NYSE	MAA	Fri, Jun 8, 2007	56.09	56.54	55.53	56.46
3363	NYSE	MAA	Thu, Jun 7, 2007	57.35	57.69	56.00	56.00
3362	NYSE	MAA	Wed, Jun 6, 2007	57.37	58.63	56.92	58.35
3361	NYSE	MAA	Tue, Jun 5, 2007	58.44	58.57	57.41	57.58
3360	NYSE	MAA	Mon, Jun 4, 2007	58.43	58.90	58.34	58.90
3359	NYSE	MAA	Fri, Jun 1, 2007	59.02	59.25	58.02	58.75
3358	NYSE	MAA	Thu, May 31, 2007	57.81	59.62	57.81	58.75
3357	NYSE	MAA	Wed, May 30, 2007	56.31	58.84	56.31	58.70
3356	NYSE	MAA	Tue, May 29, 2007	55.05	56.91	55.05	56.56
3355	NYSE	MAA	Fri, May 25, 2007	54.42	56.24	53.89	54.05
3354	NYSE	MAA	Thu, May 24, 2007	53.73	54.17	53.41	54.10
3353	NYSE	MAA	Wed, May 23, 2007	53.90	54.89	53.70	53.93
3352	NYSE	MAA	Tue, May 22, 2007	54.14	54.16	53.30	53.75
3351	NYSE	MAA	Mon, May 21, 2007	53.66	54.41	53.31	53.36
3350	NYSE	MAA	Fri, May 18, 2007	53.93	53.96	53.04	53.66
3349	NYSE	MAA	Thu, May 17, 2007	54.32	54.59	53.84	53.90
3348	NYSE	MAA	Wed, May 16, 2007	55.00	55.01	53.69	54.57
3347	NYSE	MAA	Tue, May 15, 2007	56.00	56.35	54.42	55.16
3346	NYSE	MAA	Mon, May 14, 2007	56.13	56.60	55.67	55.77
3345	NYSE	MAA	Fri, May 11, 2007	55.19	56.54	55.19	56.53
3344	NYSE	MAA	Thu, May 10, 2007	54.40	54.79	54.00	54.50
3343	NYSE	MAA	Wed, May 9, 2007	54.20	55.62	54.20	54.70
3342	NYSE	MAA	Tue, May 8, 2007	53.20	54.67	53.01	54.29
3341	NYSE	MAA	Mon, May 7, 2007	53.55	53.99	53.02	53.44
3340	NYSE	MAA	Fri, May 4, 2007	53.35	53.72	52.61	53.70
3339	NYSE	MAA	Thu, May 3, 2007	53.80	54.05	53.40	53.40
3338	NYSE	MAA	Wed, May 2, 2007	53.21	54.58	52.84	53.69
3337	NYSE	MAA	Tue, May 1, 2007	54.15	54.15	52.84	53.33
3336	NYSE	MAA	Mon, Apr 30, 2007	56.06	56.14	53.81	53.95
3335	NYSE	MAA	Fri, Apr 27, 2007	55.77	56.24	55.44	56.08
3334	NYSE	MAA	Thu, Apr 26, 2007	55.80	56.23	55.36	56.02
3333	NYSE	MAA	Wed, Apr 25, 2007	56.13	56.25	55.50	55.93
3332	NYSE	MAA	Tue, Apr 24, 2007	56.47	56.67	55.57	55.85
3331	NYSE	MAA	Mon, Apr 23, 2007	55.90	56.80	55.90	56.43
3330	NYSE	MAA	Fri, Apr 20, 2007	56.09	57.35	54.92	55.86
3329	NYSE	MAA	Thu, Apr 19, 2007	55.25	55.50	54.85	55.17
3328	NYSE	MAA	Wed, Apr 18, 2007	56.14	56.25	55.17	55.60
3327	NYSE	MAA	Tue, Apr 17, 2007	56.11	56.73	55.98	56.39
3326	NYSE	MAA	Mon, Apr 16, 2007	56.41	57.53	55.69	56.17
3325	NYSE	MAA	Fri, Apr 13, 2007	55.54	56.20	55.34	56.18
3324	NYSE	MAA	Thu, Apr 12, 2007	55.95	55.95	55.06	55.60
3323	NYSE	MAA	Wed, Apr 11, 2007	56.93	56.93	55.65	56.13
3322	NYSE	MAA	Tue, Apr 10, 2007	57.02	58.10	57.02	57.34
3321	NYSE	MAA	Mon, Apr 9, 2007	57.30	57.32	56.88	56.93
3320	NYSE	MAA	Thu, Apr 5, 2007	57.50	57.77	57.29	57.43
3319	NYSE	MAA	Wed, Apr 4, 2007	57.25	57.61	56.93	57.61
3318	NYSE	MAA	Tue, Apr 3, 2007	56.95	57.41	56.69	57.35
3317	NYSE	MAA	Mon, Apr 2, 2007	56.26	56.89	55.93	56.82
3316	NYSE	MAA	Fri, Mar 30, 2007	56.25	57.34	55.50	56.26
3315	NYSE	MAA	Thu, Mar 29, 2007	56.30	56.46	55.64	56.05
3314	NYSE	MAA	Wed, Mar 28, 2007	55.97	56.65	55.22	55.98
3313	NYSE	MAA	Tue, Mar 27, 2007	56.50	56.50	55.45	56.10
3312	NYSE	MAA	Mon, Mar 26, 2007	57.01	57.67	56.31	56.69
3311	NYSE	MAA	Fri, Mar 23, 2007	57.44	57.69	57.00	57.19
3310	NYSE	MAA	Thu, Mar 22, 2007	57.30	58.15	56.62	57.61
3309	NYSE	MAA	Wed, Mar 21, 2007	56.28	58.00	55.95	57.19
3308	NYSE	MAA	Tue, Mar 20, 2007	56.00	56.50	55.60	56.39
3307	NYSE	MAA	Mon, Mar 19, 2007	55.15	55.98	55.13	55.45
3306	NYSE	MAA	Fri, Mar 16, 2007	55.34	55.40	54.50	54.80
3305	NYSE	MAA	Thu, Mar 15, 2007	54.59	55.20	54.46	55.20
3304	NYSE	MAA	Wed, Mar 14, 2007	53.35	54.77	53.09	54.62
3303	NYSE	MAA	Tue, Mar 13, 2007	54.25	54.66	53.10	53.37
3302	NYSE	MAA	Mon, Mar 12, 2007	53.40	54.29	52.81	53.89
3301	NYSE	MAA	Fri, Mar 9, 2007	53.31	53.81	52.92	53.45
3300	NYSE	MAA	Thu, Mar 8, 2007	52.74	53.87	52.74	53.08
3299	NYSE	MAA	Wed, Mar 7, 2007	53.32	53.38	52.24	52.28
3298	NYSE	MAA	Tue, Mar 6, 2007	52.00	53.73	51.90	53.26
3297	NYSE	MAA	Mon, Mar 5, 2007	52.00	53.51	51.70	51.78
3296	NYSE	MAA	Fri, Mar 2, 2007	54.75	54.75	53.64	53.69
3295	NYSE	MAA	Thu, Mar 1, 2007	54.40	55.56	53.06	54.96
3294	NYSE	MAA	Wed, Feb 28, 2007	55.42	55.81	54.04	55.23
3293	NYSE	MAA	Tue, Feb 27, 2007	56.27	57.29	55.31	55.49
3292	NYSE	MAA	Mon, Feb 26, 2007	58.50	58.50	56.46	57.76
3291	NYSE	MAA	Fri, Feb 23, 2007	58.92	59.01	58.21	58.39
3290	NYSE	MAA	Thu, Feb 22, 2007	59.38	59.50	58.67	59.02
3289	NYSE	MAA	Wed, Feb 21, 2007	59.60	59.61	59.01	59.38
3288	NYSE	MAA	Tue, Feb 20, 2007	58.87	60.08	58.37	59.84
3287	NYSE	MAA	Fri, Feb 16, 2007	59.61	59.61	58.64	59.07
3286	NYSE	MAA	Thu, Feb 15, 2007	59.62	59.92	59.11	59.63
3285	NYSE	MAA	Wed, Feb 14, 2007	59.71	60.24	59.34	59.59
3284	NYSE	MAA	Tue, Feb 13, 2007	58.99	59.84	58.64	59.71
3283	NYSE	MAA	Mon, Feb 12, 2007	59.65	59.65	58.51	59.24
3282	NYSE	MAA	Fri, Feb 9, 2007	60.03	60.28	58.75	59.80
3281	NYSE	MAA	Thu, Feb 8, 2007	60.37	60.74	59.75	60.09
3280	NYSE	MAA	Wed, Feb 7, 2007	59.85	60.57	59.41	60.48
3279	NYSE	MAA	Tue, Feb 6, 2007	59.55	60.00	58.81	60.00
3278	NYSE	MAA	Mon, Feb 5, 2007	59.41	59.83	59.05	59.60
3277	NYSE	MAA	Fri, Feb 2, 2007	59.88	60.20	59.05	59.60
3276	NYSE	MAA	Thu, Feb 1, 2007	60.15	60.24	59.41	60.11
3275	NYSE	MAA	Wed, Jan 31, 2007	60.08	60.70	59.49	60.12
3274	NYSE	MAA	Tue, Jan 30, 2007	60.06	60.36	59.66	60.23
3273	NYSE	MAA	Mon, Jan 29, 2007	58.83	60.27	58.83	60.00
3272	NYSE	MAA	Fri, Jan 26, 2007	59.90	60.23	59.31	59.73
3271	NYSE	MAA	Thu, Jan 25, 2007	60.00	60.49	59.80	60.37
3270	NYSE	MAA	Wed, Jan 24, 2007	59.85	60.44	59.69	60.01
3269	NYSE	MAA	Tue, Jan 23, 2007	59.40	60.04	59.40	59.70
3268	NYSE	MAA	Mon, Jan 22, 2007	59.85	60.04	59.25	59.47
3267	NYSE	MAA	Fri, Jan 19, 2007	59.29	60.18	58.67	59.98
3266	NYSE	MAA	Thu, Jan 18, 2007	59.37	59.84	58.75	59.11
3265	NYSE	MAA	Wed, Jan 17, 2007	59.28	59.86	58.78	59.33
3264	NYSE	MAA	Tue, Jan 16, 2007	58.74	59.38	58.74	59.28
3263	NYSE	MAA	Fri, Jan 12, 2007	57.00	58.89	56.29	58.42
3262	NYSE	MAA	Thu, Jan 11, 2007	57.41	59.11	57.32	57.96
3261	NYSE	MAA	Wed, Jan 10, 2007	56.73	57.25	56.25	57.19
3260	NYSE	MAA	Tue, Jan 9, 2007	56.56	57.34	56.42	57.27
3259	NYSE	MAA	Mon, Jan 8, 2007	55.85	56.57	55.53	56.44
3258	NYSE	MAA	Fri, Jan 5, 2007	55.91	56.79	55.74	55.98
3257	NYSE	MAA	Thu, Jan 4, 2007	56.60	57.11	56.29	56.81
3256	NYSE	MAA	Wed, Jan 3, 2007	57.24	57.35	55.80	56.60
3255	NYSE	MAA	Fri, Dec 29, 2006	56.35	57.45	56.35	57.24
3254	NYSE	MAA	Thu, Dec 28, 2006	56.31	57.11	56.31	56.35
3253	NYSE	MAA	Wed, Dec 27, 2006	56.84	57.34	56.00	56.26
3252	NYSE	MAA	Tue, Dec 26, 2006	56.90	57.70	56.18	56.77
3251	NYSE	MAA	Fri, Dec 22, 2006	57.10	57.13	56.33	57.03
3250	NYSE	MAA	Thu, Dec 21, 2006	57.45	58.16	57.03	57.05
3249	NYSE	MAA	Wed, Dec 20, 2006	57.24	57.92	57.08	57.49
3248	NYSE	MAA	Tue, Dec 19, 2006	57.50	57.63	56.40	57.25
3247	NYSE	MAA	Mon, Dec 18, 2006	58.85	59.71	57.49	57.85
3246	NYSE	MAA	Fri, Dec 15, 2006	59.16	59.59	58.66	58.81
3245	NYSE	MAA	Thu, Dec 14, 2006	59.87	60.17	58.95	59.16
3244	NYSE	MAA	Wed, Dec 13, 2006	60.25	60.41	58.93	59.67
3243	NYSE	MAA	Tue, Dec 12, 2006	59.90	60.38	59.29	59.91
3242	NYSE	MAA	Mon, Dec 11, 2006	60.04	60.23	59.80	60.01
3241	NYSE	MAA	Fri, Dec 8, 2006	59.61	60.40	59.31	59.91
3240	NYSE	MAA	Thu, Dec 7, 2006	60.17	60.39	59.73	59.86
3239	NYSE	MAA	Wed, Dec 6, 2006	59.95	60.48	59.58	60.11
3238	NYSE	MAA	Tue, Dec 5, 2006	60.51	61.05	59.94	60.20
3237	NYSE	MAA	Mon, Dec 4, 2006	60.10	60.40	59.91	60.31
3236	NYSE	MAA	Fri, Dec 1, 2006	60.05	60.28	59.21	59.94
3235	NYSE	MAA	Thu, Nov 30, 2006	59.60	60.04	58.80	60.00
3234	NYSE	MAA	Wed, Nov 29, 2006	59.50	60.00	59.05	59.77
3233	NYSE	MAA	Tue, Nov 28, 2006	59.60	59.95	58.54	59.25
3232	NYSE	MAA	Mon, Nov 27, 2006	62.02	62.02	59.52	59.60
3231	NYSE	MAA	Fri, Nov 24, 2006	61.57	62.19	61.45	62.13
3230	NYSE	MAA	Wed, Nov 22, 2006	62.44	62.60	61.11	61.82
3229	NYSE	MAA	Tue, Nov 21, 2006	61.40	62.48	61.13	62.40
3228	NYSE	MAA	Mon, Nov 20, 2006	60.65	62.09	60.55	61.47
3227	NYSE	MAA	Fri, Nov 17, 2006	61.57	61.61	60.50	60.60
3226	NYSE	MAA	Thu, Nov 16, 2006	61.15	61.58	60.90	61.58
3225	NYSE	MAA	Wed, Nov 15, 2006	61.68	61.80	60.90	60.90
3224	NYSE	MAA	Tue, Nov 14, 2006	60.50	61.47	60.45	61.44
3223	NYSE	MAA	Mon, Nov 13, 2006	60.10	60.46	59.90	60.45
3222	NYSE	MAA	Fri, Nov 10, 2006	59.72	60.25	59.18	60.22
3221	NYSE	MAA	Thu, Nov 9, 2006	60.20	60.20	59.48	59.86
3220	NYSE	MAA	Wed, Nov 8, 2006	59.60	60.30	59.30	60.25
3219	NYSE	MAA	Tue, Nov 7, 2006	60.80	60.96	59.90	59.90
3218	NYSE	MAA	Mon, Nov 6, 2006	60.25	60.98	60.25	60.96
3217	NYSE	MAA	Fri, Nov 3, 2006	61.07	61.22	59.51	60.08
3216	NYSE	MAA	Thu, Nov 2, 2006	61.50	61.80	60.58	60.97
3215	NYSE	MAA	Wed, Nov 1, 2006	63.85	64.01	62.15	62.22
3214	NYSE	MAA	Tue, Oct 31, 2006	64.05	64.05	63.14	63.65
3213	NYSE	MAA	Mon, Oct 30, 2006	63.30	64.20	63.28	63.89
3212	NYSE	MAA	Fri, Oct 27, 2006	64.70	64.74	63.63	63.73
3211	NYSE	MAA	Thu, Oct 26, 2006	64.25	65.19	64.00	64.85
3210	NYSE	MAA	Wed, Oct 25, 2006	63.75	64.40	63.47	64.00
3209	NYSE	MAA	Tue, Oct 24, 2006	64.43	64.65	63.87	64.00
3208	NYSE	MAA	Mon, Oct 23, 2006	63.72	64.62	63.60	64.50
3207	NYSE	MAA	Fri, Oct 20, 2006	64.50	64.50	63.64	63.92
3206	NYSE	MAA	Thu, Oct 19, 2006	64.23	64.79	63.90	64.29
3205	NYSE	MAA	Wed, Oct 18, 2006	64.65	64.99	64.20	64.48
3204	NYSE	MAA	Tue, Oct 17, 2006	65.45	65.78	65.18	65.50
3203	NYSE	MAA	Mon, Oct 16, 2006	65.10	65.98	65.10	65.81
3202	NYSE	MAA	Fri, Oct 13, 2006	64.35	65.33	64.27	65.25
3201	NYSE	MAA	Thu, Oct 12, 2006	63.85	64.20	63.41	64.19
3200	NYSE	MAA	Wed, Oct 11, 2006	63.66	64.07	62.70	63.23
3199	NYSE	MAA	Tue, Oct 10, 2006	63.85	64.36	63.30	63.86
3198	NYSE	MAA	Mon, Oct 9, 2006	62.85	64.02	62.58	63.95
3197	NYSE	MAA	Fri, Oct 6, 2006	63.05	64.22	63.00	63.28
3196	NYSE	MAA	Thu, Oct 5, 2006	62.10	64.04	62.10	63.84
3195	NYSE	MAA	Wed, Oct 4, 2006	60.97	62.49	60.97	62.29
3194	NYSE	MAA	Tue, Oct 3, 2006	60.93	61.48	60.74	61.17
3193	NYSE	MAA	Mon, Oct 2, 2006	61.06	61.54	60.25	60.96
3192	NYSE	MAA	Fri, Sep 29, 2006	62.08	62.24	61.22	61.22
3191	NYSE	MAA	Thu, Sep 28, 2006	61.79	62.08	61.29	62.07
3190	NYSE	MAA	Wed, Sep 27, 2006	60.66	61.99	60.63	61.70
3189	NYSE	MAA	Tue, Sep 26, 2006	60.39	60.98	60.01	60.89
3188	NYSE	MAA	Mon, Sep 25, 2006	60.69	60.69	59.75	60.39
3187	NYSE	MAA	Fri, Sep 22, 2006	60.38	60.51	59.90	60.49
3186	NYSE	MAA	Thu, Sep 21, 2006	60.95	61.09	60.21	60.59
3185	NYSE	MAA	Wed, Sep 20, 2006	60.99	61.85	60.83	61.08
3184	NYSE	MAA	Tue, Sep 19, 2006	60.87	61.33	60.31	60.90
3183	NYSE	MAA	Mon, Sep 18, 2006	61.04	61.33	60.46	60.97
3182	NYSE	MAA	Fri, Sep 15, 2006	61.72	62.02	60.92	61.24
3181	NYSE	MAA	Thu, Sep 14, 2006	61.35	61.40	60.85	61.40
3180	NYSE	MAA	Wed, Sep 13, 2006	61.10	61.41	60.94	61.24
3179	NYSE	MAA	Tue, Sep 12, 2006	60.02	61.33	59.86	61.20
3178	NYSE	MAA	Mon, Sep 11, 2006	59.86	60.41	59.60	60.14
3177	NYSE	MAA	Fri, Sep 8, 2006	60.00	60.06	59.60	59.94
3176	NYSE	MAA	Thu, Sep 7, 2006	60.08	60.38	59.58	59.75
3175	NYSE	MAA	Wed, Sep 6, 2006	60.89	60.93	60.30	60.33
3174	NYSE	MAA	Tue, Sep 5, 2006	60.61	61.16	60.60	61.14
3173	NYSE	MAA	Fri, Sep 1, 2006	60.50	61.06	60.50	60.56
3172	NYSE	MAA	Thu, Aug 31, 2006	60.53	60.79	60.34	60.40
3171	NYSE	MAA	Wed, Aug 30, 2006	60.10	60.60	59.83	60.53
3170	NYSE	MAA	Tue, Aug 29, 2006	59.84	60.05	59.51	60.00
3169	NYSE	MAA	Mon, Aug 28, 2006	59.25	60.00	59.23	59.82
3168	NYSE	MAA	Fri, Aug 25, 2006	59.15	59.56	58.99	59.45
3167	NYSE	MAA	Thu, Aug 24, 2006	59.38	59.53	58.84	59.32
3166	NYSE	MAA	Wed, Aug 23, 2006	59.70	59.95	59.20	59.38
3165	NYSE	MAA	Tue, Aug 22, 2006	59.10	59.90	58.55	59.70
3164	NYSE	MAA	Mon, Aug 21, 2006	58.96	59.45	58.75	59.30
3163	NYSE	MAA	Fri, Aug 18, 2006	59.40	59.40	58.35	59.12
3162	NYSE	MAA	Thu, Aug 17, 2006	58.35	60.19	58.25	59.23
3161	NYSE	MAA	Wed, Aug 16, 2006	57.50	57.95	57.50	57.72
3160	NYSE	MAA	Tue, Aug 15, 2006	57.82	58.27	57.23	57.65
3159	NYSE	MAA	Mon, Aug 14, 2006	56.78	58.41	56.78	57.70
3158	NYSE	MAA	Fri, Aug 11, 2006	56.96	57.40	56.96	57.24
3157	NYSE	MAA	Thu, Aug 10, 2006	56.75	58.19	56.75	57.53
3156	NYSE	MAA	Wed, Aug 9, 2006	57.42	58.00	57.05	57.44
3155	NYSE	MAA	Tue, Aug 8, 2006	57.30	57.90	57.02	57.30
3154	NYSE	MAA	Mon, Aug 7, 2006	57.05	57.64	56.80	57.31
3153	NYSE	MAA	Fri, Aug 4, 2006	57.40	57.79	56.20	57.32
3152	NYSE	MAA	Thu, Aug 3, 2006	57.39	58.48	57.39	58.34
3151	NYSE	MAA	Wed, Aug 2, 2006	57.11	57.91	57.11	57.64
3150	NYSE	MAA	Tue, Aug 1, 2006	56.93	57.29	56.30	56.91
3149	NYSE	MAA	Mon, Jul 31, 2006	57.12	57.30	56.43	57.12
3148	NYSE	MAA	Fri, Jul 28, 2006	56.32	57.70	56.32	57.57
3147	NYSE	MAA	Thu, Jul 27, 2006	56.60	56.70	55.85	56.20
3146	NYSE	MAA	Wed, Jul 26, 2006	56.48	56.70	56.18	56.35
3145	NYSE	MAA	Tue, Jul 25, 2006	55.80	56.90	55.74	56.73
3144	NYSE	MAA	Mon, Jul 24, 2006	55.01	56.05	54.93	55.92
3143	NYSE	MAA	Fri, Jul 21, 2006	54.85	55.09	53.91	54.85
3142	NYSE	MAA	Thu, Jul 20, 2006	56.53	56.79	55.22	55.22
3141	NYSE	MAA	Wed, Jul 19, 2006	55.20	56.60	55.16	56.50
3140	NYSE	MAA	Tue, Jul 18, 2006	54.60	55.22	54.33	55.06
3139	NYSE	MAA	Mon, Jul 17, 2006	54.61	55.24	54.61	54.97
3138	NYSE	MAA	Fri, Jul 14, 2006	55.43	55.60	54.45	54.86
3137	NYSE	MAA	Thu, Jul 13, 2006	56.30	56.59	55.35	55.43
3136	NYSE	MAA	Wed, Jul 12, 2006	56.05	56.10	55.70	55.91
3135	NYSE	MAA	Tue, Jul 11, 2006	55.60	56.28	55.26	56.16
3134	NYSE	MAA	Mon, Jul 10, 2006	55.66	56.00	55.05	55.84
3133	NYSE	MAA	Fri, Jul 7, 2006	56.45	56.70	55.50	55.66
3132	NYSE	MAA	Thu, Jul 6, 2006	56.70	57.00	56.40	56.70
3131	NYSE	MAA	Wed, Jul 5, 2006	56.55	57.08	55.74	56.70
3130	NYSE	MAA	Mon, Jul 3, 2006	55.78	56.91	55.62	56.90
3129	NYSE	MAA	Fri, Jun 30, 2006	55.90	56.40	55.46	55.75
3128	NYSE	MAA	Thu, Jun 29, 2006	55.00	55.90	54.70	55.90
3127	NYSE	MAA	Wed, Jun 28, 2006	54.09	55.00	54.00	54.97
3126	NYSE	MAA	Tue, Jun 27, 2006	54.20	54.48	53.91	54.15
3125	NYSE	MAA	Mon, Jun 26, 2006	54.14	54.25	53.61	54.05
3124	NYSE	MAA	Fri, Jun 23, 2006	54.23	54.40	53.72	53.89
3123	NYSE	MAA	Thu, Jun 22, 2006	54.00	54.45	53.46	54.27
3122	NYSE	MAA	Wed, Jun 21, 2006	53.71	54.40	53.65	54.00
3121	NYSE	MAA	Tue, Jun 20, 2006	54.89	54.91	53.45	53.72
3120	NYSE	MAA	Mon, Jun 19, 2006	54.90	54.90	53.80	54.56
3119	NYSE	MAA	Fri, Jun 16, 2006	55.41	55.47	54.40	54.70
3118	NYSE	MAA	Thu, Jun 15, 2006	53.80	55.73	53.80	55.66
3117	NYSE	MAA	Wed, Jun 14, 2006	53.70	54.07	53.28	53.60
3116	NYSE	MAA	Tue, Jun 13, 2006	54.01	54.90	53.80	53.80
3115	NYSE	MAA	Mon, Jun 12, 2006	55.25	55.27	54.07	54.07
3114	NYSE	MAA	Fri, Jun 9, 2006	54.85	55.84	54.80	55.41
3113	NYSE	MAA	Thu, Jun 8, 2006	54.05	55.17	53.92	54.80
3112	NYSE	MAA	Wed, Jun 7, 2006	54.26	55.03	53.90	54.22
3111	NYSE	MAA	Tue, Jun 6, 2006	54.23	54.70	53.76	54.22
3110	NYSE	MAA	Mon, Jun 5, 2006	53.78	54.90	53.77	53.98
3109	NYSE	MAA	Fri, Jun 2, 2006	53.00	54.00	52.90	53.93
3108	NYSE	MAA	Thu, Jun 1, 2006	50.60	52.40	50.60	52.40
3107	NYSE	MAA	Wed, May 31, 2006	50.78	51.24	50.05	50.50
3106	NYSE	MAA	Tue, May 30, 2006	51.57	51.71	50.50	50.91
3105	NYSE	MAA	Fri, May 26, 2006	51.90	52.45	51.49	51.82
3104	NYSE	MAA	Thu, May 25, 2006	50.60	51.65	50.54	51.65
3103	NYSE	MAA	Wed, May 24, 2006	50.20	50.50	49.32	50.20
3102	NYSE	MAA	Tue, May 23, 2006	52.20	52.40	50.35	50.35
3101	NYSE	MAA	Mon, May 22, 2006	51.35	51.70	50.80	51.55
3100	NYSE	MAA	Fri, May 19, 2006	51.03	51.99	50.53	51.35
3099	NYSE	MAA	Thu, May 18, 2006	51.89	52.66	51.23	51.28
3098	NYSE	MAA	Wed, May 17, 2006	51.70	52.12	51.50	51.71
3097	NYSE	MAA	Tue, May 16, 2006	52.20	52.94	52.10	52.25
3096	NYSE	MAA	Mon, May 15, 2006	50.85	52.50	50.15	52.34
3095	NYSE	MAA	Fri, May 12, 2006	52.23	52.23	51.02	51.10
3094	NYSE	MAA	Thu, May 11, 2006	53.63	53.74	52.21	52.23
3093	NYSE	MAA	Wed, May 10, 2006	54.70	54.72	53.61	53.68
3092	NYSE	MAA	Tue, May 9, 2006	53.31	54.53	53.00	54.53
3091	NYSE	MAA	Mon, May 8, 2006	53.84	53.84	53.27	53.56
3090	NYSE	MAA	Fri, May 5, 2006	55.00	55.10	53.75	53.85
3089	NYSE	MAA	Thu, May 4, 2006	53.46	54.60	53.46	54.51
3088	NYSE	MAA	Wed, May 3, 2006	53.75	53.99	53.28	53.46
3087	NYSE	MAA	Tue, May 2, 2006	52.90	53.30	52.48	53.30
3086	NYSE	MAA	Mon, May 1, 2006	53.25	53.46	52.60	52.73
3085	NYSE	MAA	Fri, Apr 28, 2006	51.90	53.68	51.90	53.00
3084	NYSE	MAA	Thu, Apr 27, 2006	51.90	53.60	51.71	52.85
3083	NYSE	MAA	Wed, Apr 26, 2006	52.50	52.50	51.75	52.14
3082	NYSE	MAA	Tue, Apr 25, 2006	52.95	52.95	51.69	52.35
3081	NYSE	MAA	Mon, Apr 24, 2006	54.10	54.10	52.85	52.93
3080	NYSE	MAA	Fri, Apr 21, 2006	54.78	54.78	53.82	54.00
3079	NYSE	MAA	Thu, Apr 20, 2006	54.30	54.58	53.68	54.28
3078	NYSE	MAA	Wed, Apr 19, 2006	54.21	54.41	52.95	54.30
3077	NYSE	MAA	Tue, Apr 18, 2006	50.64	51.83	50.64	51.35
3076	NYSE	MAA	Mon, Apr 17, 2006	51.95	51.95	50.80	51.01
3075	NYSE	MAA	Thu, Apr 13, 2006	52.42	52.42	51.56	51.97
3074	NYSE	MAA	Wed, Apr 12, 2006	51.19	52.80	51.19	52.47
3073	NYSE	MAA	Tue, Apr 11, 2006	52.22	52.62	52.08	52.14
3072	NYSE	MAA	Mon, Apr 10, 2006	52.00	52.50	51.70	52.19
3071	NYSE	MAA	Fri, Apr 7, 2006	52.45	52.68	51.16	51.22
3070	NYSE	MAA	Thu, Apr 6, 2006	53.00	53.05	52.18	52.60
3069	NYSE	MAA	Wed, Apr 5, 2006	53.06	53.50	52.80	53.22
3068	NYSE	MAA	Tue, Apr 4, 2006	52.83	53.40	52.38	52.89
3067	NYSE	MAA	Mon, Apr 3, 2006	54.75	54.77	52.30	52.86
3066	NYSE	MAA	Fri, Mar 31, 2006	55.90	55.95	53.88	54.75
3065	NYSE	MAA	Thu, Mar 30, 2006	57.17	57.20	55.88	56.00
3064	NYSE	MAA	Wed, Mar 29, 2006	57.20	57.25	56.35	57.21
3063	NYSE	MAA	Tue, Mar 28, 2006	56.02	56.48	55.98	56.25
3062	NYSE	MAA	Mon, Mar 27, 2006	56.35	56.36	55.99	56.05
3061	NYSE	MAA	Fri, Mar 24, 2006	56.50	56.63	56.27	56.45
3060	NYSE	MAA	Thu, Mar 23, 2006	56.65	56.77	56.31	56.50
3059	NYSE	MAA	Wed, Mar 22, 2006	56.20	56.85	55.77	56.75
3058	NYSE	MAA	Tue, Mar 21, 2006	57.52	57.55	56.21	56.34
3057	NYSE	MAA	Mon, Mar 20, 2006	57.80	57.82	56.48	57.55
3056	NYSE	MAA	Fri, Mar 17, 2006	58.43	58.43	57.48	58.05
3055	NYSE	MAA	Thu, Mar 16, 2006	57.80	58.75	57.80	58.43
3054	NYSE	MAA	Wed, Mar 15, 2006	56.50	57.92	56.50	57.77
3053	NYSE	MAA	Tue, Mar 14, 2006	55.59	56.61	55.52	56.60
3052	NYSE	MAA	Mon, Mar 13, 2006	55.85	55.99	55.43	55.59
3051	NYSE	MAA	Fri, Mar 10, 2006	55.45	55.85	55.33	55.85
3050	NYSE	MAA	Thu, Mar 9, 2006	55.65	56.25	55.20	55.45
3049	NYSE	MAA	Wed, Mar 8, 2006	55.08	55.90	54.50	55.60
3048	NYSE	MAA	Tue, Mar 7, 2006	53.99	55.29	53.99	55.23
3047	NYSE	MAA	Mon, Mar 6, 2006	52.88	54.99	52.88	54.94
3046	NYSE	MAA	Fri, Mar 3, 2006	53.90	54.24	53.78	53.83
3045	NYSE	MAA	Thu, Mar 2, 2006	54.10	54.22	53.49	54.13
3044	NYSE	MAA	Wed, Mar 1, 2006	54.29	54.36	53.73	54.30
3043	NYSE	MAA	Tue, Feb 28, 2006	54.45	54.50	53.40	54.30
3042	NYSE	MAA	Mon, Feb 27, 2006	54.73	54.90	54.50	54.65
3041	NYSE	MAA	Fri, Feb 24, 2006	55.40	55.40	54.65	54.79
3040	NYSE	MAA	Thu, Feb 23, 2006	54.90	55.89	54.70	55.53
3039	NYSE	MAA	Wed, Feb 22, 2006	54.30	55.62	54.02	55.35
3038	NYSE	MAA	Tue, Feb 21, 2006	54.34	54.44	53.94	54.34
3037	NYSE	MAA	Fri, Feb 17, 2006	52.83	54.40	52.83	54.34
3036	NYSE	MAA	Thu, Feb 16, 2006	54.45	54.45	53.21	53.78
3035	NYSE	MAA	Wed, Feb 15, 2006	52.75	53.50	52.60	53.50
3034	NYSE	MAA	Tue, Feb 14, 2006	52.50	53.17	52.37	52.86
3033	NYSE	MAA	Mon, Feb 13, 2006	52.29	52.54	52.10	52.30
3032	NYSE	MAA	Fri, Feb 10, 2006	51.06	52.50	51.06	52.41
3031	NYSE	MAA	Thu, Feb 9, 2006	51.80	52.34	51.65	52.01
3030	NYSE	MAA	Wed, Feb 8, 2006	51.50	51.80	51.09	51.75
3029	NYSE	MAA	Tue, Feb 7, 2006	51.85	52.16	51.40	51.53
3028	NYSE	MAA	Mon, Feb 6, 2006	52.08	52.13	50.97	52.05
3027	NYSE	MAA	Fri, Feb 3, 2006	51.48	52.60	51.17	52.05
3026	NYSE	MAA	Thu, Feb 2, 2006	51.30	51.94	51.30	51.62
3025	NYSE	MAA	Wed, Feb 1, 2006	51.05	51.81	50.84	51.35
3024	NYSE	MAA	Tue, Jan 31, 2006	50.80	51.14	50.65	51.05
3023	NYSE	MAA	Mon, Jan 30, 2006	50.92	51.10	50.60	50.90
3022	NYSE	MAA	Fri, Jan 27, 2006	50.60	50.89	50.47	50.82
3021	NYSE	MAA	Thu, Jan 26, 2006	50.48	50.61	50.18	50.61
3020	NYSE	MAA	Wed, Jan 25, 2006	50.00	50.38	49.90	50.25
3019	NYSE	MAA	Tue, Jan 24, 2006	49.95	50.14	49.73	50.02
3018	NYSE	MAA	Mon, Jan 23, 2006	49.98	50.25	49.65	49.77
3017	NYSE	MAA	Fri, Jan 20, 2006	49.95	50.03	49.52	49.98
3016	NYSE	MAA	Thu, Jan 19, 2006	49.40	49.80	49.37	49.65
3015	NYSE	MAA	Wed, Jan 18, 2006	49.68	49.80	49.13	49.35
3014	NYSE	MAA	Tue, Jan 17, 2006	50.60	50.60	49.71	50.26
3013	NYSE	MAA	Fri, Jan 13, 2006	50.40	50.73	50.05	50.73
3012	NYSE	MAA	Thu, Jan 12, 2006	50.59	50.70	50.02	50.34
3011	NYSE	MAA	Wed, Jan 11, 2006	51.24	51.24	50.02	50.59
3010	NYSE	MAA	Tue, Jan 10, 2006	50.25	51.50	50.24	51.25
3009	NYSE	MAA	Mon, Jan 9, 2006	50.45	50.80	50.23	50.50
3008	NYSE	MAA	Fri, Jan 6, 2006	50.84	50.84	49.70	50.42
3007	NYSE	MAA	Thu, Jan 5, 2006	49.36	50.00	49.34	49.90
3006	NYSE	MAA	Wed, Jan 4, 2006	50.00	50.00	49.43	49.43
3005	NYSE	MAA	Tue, Jan 3, 2006	48.75	50.11	48.13	50.00
3004	NYSE	MAA	Fri, Dec 30, 2005	49.00	49.00	48.24	48.50
3003	NYSE	MAA	Thu, Dec 29, 2005	49.06	49.41	48.76	49.24
3002	NYSE	MAA	Wed, Dec 28, 2005	49.30	49.45	48.65	48.96
3001	NYSE	MAA	Tue, Dec 27, 2005	49.78	50.00	49.17	49.25
3000	NYSE	MAA	Fri, Dec 23, 2005	49.47	49.95	49.47	49.87
2999	NYSE	MAA	Thu, Dec 22, 2005	48.95	49.49	48.56	49.42
2998	NYSE	MAA	Wed, Dec 21, 2005	48.95	49.50	48.50	48.96
2997	NYSE	MAA	Tue, Dec 20, 2005	48.35	48.58	47.75	47.96
2996	NYSE	MAA	Mon, Dec 19, 2005	49.01	49.85	48.37	48.40
2995	NYSE	MAA	Fri, Dec 16, 2005	49.40	49.96	49.36	49.96
2994	NYSE	MAA	Thu, Dec 15, 2005	49.50	49.87	49.08	49.24
2993	NYSE	MAA	Wed, Dec 14, 2005	49.30	49.74	49.13	49.55
2992	NYSE	MAA	Tue, Dec 13, 2005	49.00	49.35	48.83	49.28
2991	NYSE	MAA	Mon, Dec 12, 2005	49.60	49.60	48.84	49.02
2990	NYSE	MAA	Fri, Dec 9, 2005	48.64	49.54	48.64	49.45
2989	NYSE	MAA	Thu, Dec 8, 2005	48.75	48.89	48.18	48.55
2988	NYSE	MAA	Wed, Dec 7, 2005	49.20	49.20	48.50	48.75
2987	NYSE	MAA	Tue, Dec 6, 2005	50.19	50.19	49.13	49.13
2986	NYSE	MAA	Mon, Dec 5, 2005	49.70	49.70	49.19	49.24
2985	NYSE	MAA	Fri, Dec 2, 2005	49.25	49.61	48.89	49.59
2984	NYSE	MAA	Thu, Dec 1, 2005	48.74	49.40	48.68	49.38
2983	NYSE	MAA	Wed, Nov 30, 2005	48.08	48.75	48.08	48.57
2982	NYSE	MAA	Tue, Nov 29, 2005	47.75	48.29	47.66	48.09
2981	NYSE	MAA	Mon, Nov 28, 2005	48.45	48.56	47.52	47.52
2980	NYSE	MAA	Fri, Nov 25, 2005	48.50	48.66	48.43	48.50
2979	NYSE	MAA	Wed, Nov 23, 2005	48.42	48.62	48.40	48.60
2978	NYSE	MAA	Tue, Nov 22, 2005	48.47	48.68	48.45	48.53
2977	NYSE	MAA	Mon, Nov 21, 2005	48.87	48.97	48.37	48.57
2976	NYSE	MAA	Fri, Nov 18, 2005	49.24	49.24	48.61	48.87
2975	NYSE	MAA	Thu, Nov 17, 2005	47.90	49.06	47.83	48.99
2974	NYSE	MAA	Wed, Nov 16, 2005	47.75	47.81	47.35	47.79
2973	NYSE	MAA	Tue, Nov 15, 2005	47.85	48.18	47.40	47.62
2972	NYSE	MAA	Mon, Nov 14, 2005	48.60	48.65	47.07	47.75
2971	NYSE	MAA	Fri, Nov 11, 2005	48.57	49.00	48.44	48.98
2970	NYSE	MAA	Thu, Nov 10, 2005	48.55	48.95	48.05	48.87
2969	NYSE	MAA	Wed, Nov 9, 2005	47.05	48.71	47.05	48.55
2968	NYSE	MAA	Tue, Nov 8, 2005	46.49	47.21	46.32	47.05
2967	NYSE	MAA	Mon, Nov 7, 2005	46.85	47.26	46.35	46.99
2966	NYSE	MAA	Fri, Nov 4, 2005	47.00	47.25	46.40	46.67
2965	NYSE	MAA	Thu, Nov 3, 2005	47.55	48.00	46.95	46.97
2964	NYSE	MAA	Wed, Nov 2, 2005	46.86	47.40	46.60	47.40
2963	NYSE	MAA	Tue, Nov 1, 2005	46.55	46.70	45.98	46.63
2962	NYSE	MAA	Mon, Oct 31, 2005	45.96	46.87	45.96	46.65
2961	NYSE	MAA	Fri, Oct 28, 2005	46.00	46.36	45.61	46.10
2960	NYSE	MAA	Thu, Oct 27, 2005	46.00	46.20	45.37	45.37
2959	NYSE	MAA	Wed, Oct 26, 2005	45.73	46.33	45.60	46.00
2958	NYSE	MAA	Tue, Oct 25, 2005	46.00	46.00	45.25	45.73
2957	NYSE	MAA	Mon, Oct 24, 2005	44.40	45.94	44.40	45.93
2956	NYSE	MAA	Fri, Oct 21, 2005	43.86	44.50	43.86	44.42
2955	NYSE	MAA	Thu, Oct 20, 2005	45.10	45.10	43.85	43.85
2954	NYSE	MAA	Wed, Oct 19, 2005	44.02	45.16	43.46	45.10
2953	NYSE	MAA	Tue, Oct 18, 2005	44.64	44.80	44.05	44.05
2952	NYSE	MAA	Mon, Oct 17, 2005	44.75	44.78	43.89	44.60
2951	NYSE	MAA	Fri, Oct 14, 2005	44.20	44.87	43.77	44.87
2950	NYSE	MAA	Thu, Oct 13, 2005	43.67	44.10	43.25	43.76
2949	NYSE	MAA	Wed, Oct 12, 2005	43.69	43.88	43.05	43.80
2948	NYSE	MAA	Tue, Oct 11, 2005	45.20	45.37	43.82	43.82
2947	NYSE	MAA	Mon, Oct 10, 2005	46.37	46.37	44.94	45.07
2946	NYSE	MAA	Fri, Oct 7, 2005	45.44	45.67	44.93	45.42
2945	NYSE	MAA	Thu, Oct 6, 2005	45.19	46.00	44.93	45.52
2944	NYSE	MAA	Wed, Oct 5, 2005	46.67	46.67	45.11	45.11
2943	NYSE	MAA	Tue, Oct 4, 2005	46.97	47.41	46.80	46.80
2942	NYSE	MAA	Mon, Oct 3, 2005	46.60	47.10	46.41	47.10
2941	NYSE	MAA	Fri, Sep 30, 2005	46.42	46.69	46.31	46.51
2940	NYSE	MAA	Thu, Sep 29, 2005	46.20	46.44	45.90	46.34
2939	NYSE	MAA	Wed, Sep 28, 2005	46.63	46.63	46.00	46.16
2938	NYSE	MAA	Tue, Sep 27, 2005	46.71	46.79	46.16	46.63
2937	NYSE	MAA	Mon, Sep 26, 2005	46.25	46.90	46.25	46.65
2936	NYSE	MAA	Fri, Sep 23, 2005	46.20	46.40	45.85	46.11
2935	NYSE	MAA	Thu, Sep 22, 2005	45.95	46.32	45.83	46.07
2934	NYSE	MAA	Wed, Sep 21, 2005	45.98	46.11	45.36	45.85
2933	NYSE	MAA	Tue, Sep 20, 2005	46.57	46.85	46.00	46.10
2932	NYSE	MAA	Mon, Sep 19, 2005	47.20	47.20	46.30	46.47
2931	NYSE	MAA	Fri, Sep 16, 2005	47.54	47.60	47.07	47.20
2930	NYSE	MAA	Thu, Sep 15, 2005	47.37	47.52	47.13	47.35
2929	NYSE	MAA	Wed, Sep 14, 2005	47.60	47.70	47.10	47.40
2928	NYSE	MAA	Tue, Sep 13, 2005	47.60	47.90	47.45	47.50
2927	NYSE	MAA	Mon, Sep 12, 2005	47.18	47.70	47.11	47.60
2926	NYSE	MAA	Fri, Sep 9, 2005	46.70	47.24	46.68	47.08
2925	NYSE	MAA	Thu, Sep 8, 2005	46.90	47.25	46.32	46.70
2924	NYSE	MAA	Wed, Sep 7, 2005	46.89	47.44	46.64	47.01
2923	NYSE	MAA	Tue, Sep 6, 2005	46.00	47.38	45.86	46.86
2922	NYSE	MAA	Fri, Sep 2, 2005	45.40	46.13	45.40	45.85
2921	NYSE	MAA	Thu, Sep 1, 2005	45.00	45.64	44.65	45.29
2920	NYSE	MAA	Wed, Aug 31, 2005	43.73	44.80	43.52	44.80
2919	NYSE	MAA	Tue, Aug 30, 2005	43.82	43.83	43.50	43.66
2918	NYSE	MAA	Mon, Aug 29, 2005	43.60	43.92	43.36	43.69
2917	NYSE	MAA	Fri, Aug 26, 2005	43.81	43.97	43.50	43.80
2916	NYSE	MAA	Thu, Aug 25, 2005	43.58	44.00	43.50	43.79
2915	NYSE	MAA	Wed, Aug 24, 2005	43.71	44.10	43.57	43.63
2914	NYSE	MAA	Tue, Aug 23, 2005	44.74	44.74	43.53	43.53
2913	NYSE	MAA	Mon, Aug 22, 2005	44.86	45.00	44.68	44.84
2912	NYSE	MAA	Fri, Aug 19, 2005	44.45	44.86	44.30	44.61
2911	NYSE	MAA	Thu, Aug 18, 2005	44.60	44.76	44.16	44.55
2910	NYSE	MAA	Wed, Aug 17, 2005	44.89	45.04	44.49	44.76
2909	NYSE	MAA	Tue, Aug 16, 2005	45.20	45.26	44.93	44.93
2908	NYSE	MAA	Mon, Aug 15, 2005	44.61	45.42	44.30	45.02
2907	NYSE	MAA	Fri, Aug 12, 2005	44.20	44.68	43.38	44.48
2906	NYSE	MAA	Thu, Aug 11, 2005	43.61	44.08	43.46	43.96
2905	NYSE	MAA	Wed, Aug 10, 2005	43.35	44.40	43.26	43.53
2904	NYSE	MAA	Tue, Aug 9, 2005	42.95	43.51	42.53	43.10
2903	NYSE	MAA	Mon, Aug 8, 2005	44.21	44.27	42.56	42.93
2902	NYSE	MAA	Fri, Aug 5, 2005	46.40	46.40	44.02	44.46
2901	NYSE	MAA	Thu, Aug 4, 2005	48.00	48.01	46.59	46.59
2900	NYSE	MAA	Wed, Aug 3, 2005	48.05	48.34	47.90	48.07
2899	NYSE	MAA	Tue, Aug 2, 2005	48.12	48.35	47.75	48.20
2898	NYSE	MAA	Mon, Aug 1, 2005	48.13	48.25	47.80	48.22
2897	NYSE	MAA	Fri, Jul 29, 2005	48.18	48.40	47.92	48.15
2896	NYSE	MAA	Thu, Jul 28, 2005	47.67	48.37	47.61	48.17
2895	NYSE	MAA	Wed, Jul 27, 2005	47.70	47.79	47.25	47.54
2894	NYSE	MAA	Tue, Jul 26, 2005	47.00	47.91	46.99	47.70
2893	NYSE	MAA	Mon, Jul 25, 2005	47.00	47.24	46.72	47.00
2892	NYSE	MAA	Fri, Jul 22, 2005	46.55	46.80	46.41	46.80
2891	NYSE	MAA	Thu, Jul 21, 2005	46.75	47.21	46.31	46.46
2890	NYSE	MAA	Wed, Jul 20, 2005	46.58	46.90	46.12	46.90
2889	NYSE	MAA	Tue, Jul 19, 2005	46.50	46.71	46.30	46.60
2888	NYSE	MAA	Mon, Jul 18, 2005	46.40	46.59	45.86	46.31
2887	NYSE	MAA	Fri, Jul 15, 2005	46.30	46.75	46.12	46.33
2886	NYSE	MAA	Thu, Jul 14, 2005	47.88	47.92	46.53	46.79
2885	NYSE	MAA	Wed, Jul 13, 2005	48.30	48.30	47.36	47.53
2884	NYSE	MAA	Tue, Jul 12, 2005	48.15	48.20	47.72	48.14
2883	NYSE	MAA	Mon, Jul 11, 2005	47.90	48.76	47.60	48.20
2882	NYSE	MAA	Fri, Jul 8, 2005	46.95	47.64	46.95	47.48
2881	NYSE	MAA	Thu, Jul 7, 2005	46.70	47.31	46.70	47.05
2880	NYSE	MAA	Wed, Jul 6, 2005	46.70	47.14	46.70	46.94
2879	NYSE	MAA	Tue, Jul 5, 2005	45.35	46.83	45.32	46.76
2878	NYSE	MAA	Fri, Jul 1, 2005	45.35	45.45	45.13	45.45
2877	NYSE	MAA	Thu, Jun 30, 2005	44.97	45.42	44.95	45.42
2876	NYSE	MAA	Wed, Jun 29, 2005	45.00	45.00	44.60	44.99
2875	NYSE	MAA	Tue, Jun 28, 2005	44.15	45.21	44.14	45.00
2874	NYSE	MAA	Mon, Jun 27, 2005	43.95	44.14	43.72	44.10
2873	NYSE	MAA	Fri, Jun 24, 2005	45.56	45.58	43.91	44.00
2872	NYSE	MAA	Thu, Jun 23, 2005	45.66	45.99	45.40	45.46
2871	NYSE	MAA	Wed, Jun 22, 2005	46.39	46.39	45.10	45.64
2870	NYSE	MAA	Tue, Jun 21, 2005	46.01	46.52	46.00	46.39
2869	NYSE	MAA	Mon, Jun 20, 2005	45.65	46.25	45.58	46.01
2868	NYSE	MAA	Fri, Jun 17, 2005	44.90	45.75	44.85	45.69
2867	NYSE	MAA	Thu, Jun 16, 2005	44.05	44.80	43.86	44.77
2866	NYSE	MAA	Wed, Jun 15, 2005	43.45	44.11	43.27	44.11
2865	NYSE	MAA	Tue, Jun 14, 2005	42.45	43.50	42.40	43.45
2864	NYSE	MAA	Mon, Jun 13, 2005	42.20	42.56	42.10	42.49
2863	NYSE	MAA	Fri, Jun 10, 2005	42.30	42.50	42.13	42.30
2862	NYSE	MAA	Thu, Jun 9, 2005	41.88	42.56	41.65	42.35
2861	NYSE	MAA	Wed, Jun 8, 2005	41.61	42.16	41.61	41.90
2860	NYSE	MAA	Tue, Jun 7, 2005	41.40	42.26	41.40	41.61
2859	NYSE	MAA	Mon, Jun 6, 2005	40.80	41.33	40.80	41.25
2858	NYSE	MAA	Fri, Jun 3, 2005	40.90	41.20	40.88	41.00
2857	NYSE	MAA	Thu, Jun 2, 2005	41.05	41.30	40.93	41.00
2856	NYSE	MAA	Wed, Jun 1, 2005	40.51	41.24	40.41	41.13
2855	NYSE	MAA	Tue, May 31, 2005	40.51	40.88	40.35	40.50
2854	NYSE	MAA	Fri, May 27, 2005	40.29	40.71	40.16	40.71
2853	NYSE	MAA	Thu, May 26, 2005	40.05	40.50	40.00	40.26
2852	NYSE	MAA	Wed, May 25, 2005	40.80	40.85	39.89	40.00
2851	NYSE	MAA	Tue, May 24, 2005	40.74	40.94	40.49	40.88
2850	NYSE	MAA	Mon, May 23, 2005	40.70	40.97	40.70	40.94
2849	NYSE	MAA	Fri, May 20, 2005	40.94	40.94	40.33	40.61
2848	NYSE	MAA	Thu, May 19, 2005	40.55	40.95	40.53	40.84
2847	NYSE	MAA	Wed, May 18, 2005	40.45	40.76	40.24	40.71
2846	NYSE	MAA	Tue, May 17, 2005	39.98	40.30	39.95	40.30
2845	NYSE	MAA	Mon, May 16, 2005	39.95	40.23	39.95	40.14
2844	NYSE	MAA	Fri, May 13, 2005	40.30	40.30	40.00	40.10
2843	NYSE	MAA	Thu, May 12, 2005	40.90	40.96	40.30	40.36
2842	NYSE	MAA	Wed, May 11, 2005	40.90	40.95	40.12	40.95
2841	NYSE	MAA	Tue, May 10, 2005	40.25	40.94	39.60	40.85
2840	NYSE	MAA	Mon, May 9, 2005	39.25	40.33	39.20	40.33
2839	NYSE	MAA	Fri, May 6, 2005	39.38	39.48	39.02	39.25
2838	NYSE	MAA	Thu, May 5, 2005	38.75	39.38	38.63	39.38
2837	NYSE	MAA	Wed, May 4, 2005	38.55	38.95	38.40	38.85
2836	NYSE	MAA	Tue, May 3, 2005	38.20	38.69	38.07	38.56
2835	NYSE	MAA	Mon, May 2, 2005	38.23	38.42	38.15	38.29
2834	NYSE	MAA	Fri, Apr 29, 2005	37.90	38.25	37.80	38.23
2833	NYSE	MAA	Thu, Apr 28, 2005	38.25	38.30	37.85	37.86
2832	NYSE	MAA	Wed, Apr 27, 2005	37.65	38.39	37.50	38.39
2831	NYSE	MAA	Tue, Apr 26, 2005	37.58	37.75	37.45	37.65
2830	NYSE	MAA	Mon, Apr 25, 2005	37.25	37.75	37.20	37.68
2829	NYSE	MAA	Fri, Apr 22, 2005	37.42	37.42	36.85	37.25
2828	NYSE	MAA	Thu, Apr 21, 2005	36.80	37.36	36.66	37.36
2827	NYSE	MAA	Wed, Apr 20, 2005	36.61	36.68	36.00	36.68
2826	NYSE	MAA	Tue, Apr 19, 2005	36.25	36.41	35.96	36.41
2825	NYSE	MAA	Mon, Apr 18, 2005	36.32	36.32	35.82	36.17
2824	NYSE	MAA	Fri, Apr 15, 2005	36.16	36.32	35.62	36.32
2823	NYSE	MAA	Thu, Apr 14, 2005	37.31	37.45	36.65	36.72
2822	NYSE	MAA	Wed, Apr 13, 2005	37.10	37.50	37.03	37.16
2821	NYSE	MAA	Tue, Apr 12, 2005	36.45	37.48	35.98	37.35
2820	NYSE	MAA	Mon, Apr 11, 2005	36.79	36.81	36.44	36.44
2819	NYSE	MAA	Fri, Apr 8, 2005	36.98	37.10	36.79	36.79
2818	NYSE	MAA	Thu, Apr 7, 2005	36.89	37.18	36.67	37.08
2817	NYSE	MAA	Wed, Apr 6, 2005	36.70	37.30	36.70	36.88
2816	NYSE	MAA	Tue, Apr 5, 2005	36.75	36.90	36.59	36.80
2815	NYSE	MAA	Mon, Apr 4, 2005	36.22	36.75	36.12	36.75
2814	NYSE	MAA	Fri, Apr 1, 2005	36.70	36.90	36.10	36.22
2813	NYSE	MAA	Thu, Mar 31, 2005	36.85	37.36	36.32	36.50
2812	NYSE	MAA	Wed, Mar 30, 2005	36.65	36.95	36.40	36.85
2811	NYSE	MAA	Tue, Mar 29, 2005	36.24	36.80	36.06	36.80
2810	NYSE	MAA	Mon, Mar 28, 2005	36.48	36.53	36.02	36.24
2809	NYSE	MAA	Thu, Mar 24, 2005	36.38	36.56	36.25	36.55
2808	NYSE	MAA	Wed, Mar 23, 2005	36.40	36.40	35.84	36.25
2807	NYSE	MAA	Tue, Mar 22, 2005	36.73	36.90	36.41	36.46
2806	NYSE	MAA	Mon, Mar 21, 2005	37.02	37.08	36.63	36.83
2805	NYSE	MAA	Fri, Mar 18, 2005	37.20	37.29	36.80	36.97
2804	NYSE	MAA	Thu, Mar 17, 2005	37.20	37.20	36.60	36.90
2803	NYSE	MAA	Wed, Mar 16, 2005	37.20	37.71	37.01	37.11
2802	NYSE	MAA	Tue, Mar 15, 2005	37.58	38.19	37.26	37.26
2801	NYSE	MAA	Mon, Mar 14, 2005	36.83	37.49	36.72	37.48
2800	NYSE	MAA	Fri, Mar 11, 2005	37.48	37.48	36.57	36.85
2799	NYSE	MAA	Thu, Mar 10, 2005	37.25	37.75	37.04	37.55
2798	NYSE	MAA	Wed, Mar 9, 2005	38.45	38.45	37.20	37.20
2797	NYSE	MAA	Tue, Mar 8, 2005	38.68	38.74	38.22	38.50
2796	NYSE	MAA	Mon, Mar 7, 2005	38.50	38.81	38.35	38.75
2795	NYSE	MAA	Fri, Mar 4, 2005	37.94	38.74	37.81	38.70
2794	NYSE	MAA	Thu, Mar 3, 2005	38.00	38.35	37.75	37.94
2793	NYSE	MAA	Wed, Mar 2, 2005	37.75	38.40	37.50	37.98
2792	NYSE	MAA	Tue, Mar 1, 2005	37.62	37.90	37.25	37.79
2791	NYSE	MAA	Mon, Feb 28, 2005	37.85	37.99	37.31	37.56
2790	NYSE	MAA	Fri, Feb 25, 2005	37.42	37.90	37.42	37.87
2789	NYSE	MAA	Thu, Feb 24, 2005	37.05	37.50	36.85	37.42
2788	NYSE	MAA	Wed, Feb 23, 2005	37.56	37.70	37.10	37.11
2787	NYSE	MAA	Tue, Feb 22, 2005	37.95	37.97	37.46	37.50
2786	NYSE	MAA	Fri, Feb 18, 2005	38.56	38.59	38.10	38.10
2785	NYSE	MAA	Thu, Feb 17, 2005	38.78	38.89	38.45	38.56
2784	NYSE	MAA	Wed, Feb 16, 2005	38.44	39.00	38.35	38.81
2783	NYSE	MAA	Tue, Feb 15, 2005	38.62	38.70	38.20	38.54
2782	NYSE	MAA	Mon, Feb 14, 2005	39.00	39.09	38.43	38.67
2781	NYSE	MAA	Fri, Feb 11, 2005	39.03	39.32	38.65	39.12
2780	NYSE	MAA	Thu, Feb 10, 2005	38.60	39.20	38.05	39.03
2779	NYSE	MAA	Wed, Feb 9, 2005	38.86	39.00	38.40	38.64
2778	NYSE	MAA	Tue, Feb 8, 2005	38.65	38.94	38.50	38.86
2777	NYSE	MAA	Mon, Feb 7, 2005	38.90	39.14	38.55	38.60
2776	NYSE	MAA	Fri, Feb 4, 2005	38.48	38.95	38.45	38.84
2775	NYSE	MAA	Thu, Feb 3, 2005	38.50	38.70	38.28	38.40
2774	NYSE	MAA	Wed, Feb 2, 2005	36.94	38.58	36.94	38.50
2773	NYSE	MAA	Tue, Feb 1, 2005	37.90	38.00	36.90	36.93
2772	NYSE	MAA	Mon, Jan 31, 2005	38.00	38.30	37.65	37.82
2771	NYSE	MAA	Fri, Jan 28, 2005	37.80	37.85	37.52	37.84
2770	NYSE	MAA	Thu, Jan 27, 2005	38.56	38.74	37.60	37.80
2769	NYSE	MAA	Wed, Jan 26, 2005	38.63	38.75	38.32	38.71
2768	NYSE	MAA	Tue, Jan 25, 2005	39.22	39.29	38.51	38.58
2767	NYSE	MAA	Mon, Jan 24, 2005	39.47	39.60	38.94	39.16
2766	NYSE	MAA	Fri, Jan 21, 2005	39.24	39.90	39.10	39.40
2765	NYSE	MAA	Thu, Jan 20, 2005	39.51	39.80	39.25	39.31
2764	NYSE	MAA	Wed, Jan 19, 2005	40.10	40.82	39.90	40.35
2763	NYSE	MAA	Tue, Jan 18, 2005	39.80	40.34	39.70	40.15
2762	NYSE	MAA	Fri, Jan 14, 2005	40.10	40.26	39.80	39.82
2761	NYSE	MAA	Thu, Jan 13, 2005	39.96	40.40	39.63	39.83
2760	NYSE	MAA	Wed, Jan 12, 2005	39.77	39.90	39.52	39.81
2759	NYSE	MAA	Tue, Jan 11, 2005	39.51	40.05	39.50	39.76
2758	NYSE	MAA	Mon, Jan 10, 2005	39.92	40.30	39.46	39.51
2757	NYSE	MAA	Fri, Jan 7, 2005	40.30	40.50	39.96	39.96
2756	NYSE	MAA	Thu, Jan 6, 2005	39.30	40.06	39.28	40.00
2755	NYSE	MAA	Wed, Jan 5, 2005	40.60	40.91	39.17	39.20
2754	NYSE	MAA	Tue, Jan 4, 2005	41.11	41.35	40.65	40.71
2753	NYSE	MAA	Mon, Jan 3, 2005	41.20	41.25	40.49	40.86
2752	NYSE	MAA	Fri, Dec 31, 2004	41.04	41.30	40.90	41.22
2751	NYSE	MAA	Thu, Dec 30, 2004	41.18	41.19	41.01	41.11
2750	NYSE	MAA	Wed, Dec 29, 2004	41.05	41.19	40.91	41.18
2749	NYSE	MAA	Tue, Dec 28, 2004	40.90	41.14	40.80	41.10
2748	NYSE	MAA	Mon, Dec 27, 2004	41.20	41.20	40.84	41.01
2747	NYSE	MAA	Thu, Dec 23, 2004	41.61	41.74	41.13	41.14
2746	NYSE	MAA	Wed, Dec 22, 2004	41.50	41.72	41.33	41.70
2745	NYSE	MAA	Tue, Dec 21, 2004	41.08	41.50	41.00	41.50
2744	NYSE	MAA	Mon, Dec 20, 2004	41.15	41.36	40.84	41.00
2743	NYSE	MAA	Fri, Dec 17, 2004	40.50	41.30	40.36	41.23
2742	NYSE	MAA	Thu, Dec 16, 2004	40.93	41.05	40.45	40.45
2741	NYSE	MAA	Wed, Dec 15, 2004	40.70	41.06	40.62	40.93
2740	NYSE	MAA	Tue, Dec 14, 2004	40.85	41.08	40.70	40.77
2739	NYSE	MAA	Mon, Dec 13, 2004	40.50	40.90	40.23	40.85
2738	NYSE	MAA	Fri, Dec 10, 2004	40.13	40.50	39.91	40.50
2737	NYSE	MAA	Thu, Dec 9, 2004	40.15	40.33	39.74	40.13
2736	NYSE	MAA	Wed, Dec 8, 2004	39.80	40.20	39.74	40.20
2735	NYSE	MAA	Tue, Dec 7, 2004	39.98	40.45	39.85	39.86
2734	NYSE	MAA	Mon, Dec 6, 2004	40.00	40.25	39.90	39.98
2733	NYSE	MAA	Fri, Dec 3, 2004	39.95	40.30	39.87	40.19
2732	NYSE	MAA	Thu, Dec 2, 2004	40.03	40.08	39.40	39.90
2731	NYSE	MAA	Wed, Dec 1, 2004	39.50	40.10	39.45	40.03
2730	NYSE	MAA	Tue, Nov 30, 2004	39.58	39.58	39.21	39.46
2729	NYSE	MAA	Mon, Nov 29, 2004	39.95	40.00	39.35	39.50
2728	NYSE	MAA	Fri, Nov 26, 2004	39.75	39.95	39.67	39.95
2727	NYSE	MAA	Wed, Nov 24, 2004	39.65	39.85	39.59	39.69
2726	NYSE	MAA	Tue, Nov 23, 2004	39.65	39.69	39.24	39.60
2725	NYSE	MAA	Mon, Nov 22, 2004	39.15	39.65	38.98	39.65
2724	NYSE	MAA	Fri, Nov 19, 2004	39.43	39.43	38.96	39.20
2723	NYSE	MAA	Thu, Nov 18, 2004	39.48	39.60	38.72	39.48
2722	NYSE	MAA	Wed, Nov 17, 2004	40.24	40.49	39.39	39.54
2721	NYSE	MAA	Tue, Nov 16, 2004	40.60	40.64	40.12	40.24
2720	NYSE	MAA	Mon, Nov 15, 2004	40.70	40.90	40.60	40.65
2719	NYSE	MAA	Fri, Nov 12, 2004	40.00	40.78	39.81	40.78
2718	NYSE	MAA	Thu, Nov 11, 2004	39.55	40.05	39.49	40.05
2717	NYSE	MAA	Wed, Nov 10, 2004	39.27	40.37	39.11	39.61
2716	NYSE	MAA	Tue, Nov 9, 2004	39.10	39.30	39.00	39.22
2715	NYSE	MAA	Mon, Nov 8, 2004	39.00	39.48	39.00	39.20
2714	NYSE	MAA	Fri, Nov 5, 2004	40.01	40.06	39.09	39.25
2713	NYSE	MAA	Thu, Nov 4, 2004	39.70	40.14	39.48	40.01
2712	NYSE	MAA	Wed, Nov 3, 2004	39.22	39.75	39.22	39.75
2711	NYSE	MAA	Tue, Nov 2, 2004	39.85	39.96	39.15	39.16
2710	NYSE	MAA	Mon, Nov 1, 2004	39.43	39.95	39.20	39.91
2709	NYSE	MAA	Fri, Oct 29, 2004	39.70	39.70	39.19	39.33
2708	NYSE	MAA	Thu, Oct 28, 2004	39.54	39.70	39.10	39.68
2707	NYSE	MAA	Wed, Oct 27, 2004	39.00	39.59	38.90	39.59
2706	NYSE	MAA	Tue, Oct 26, 2004	38.60	39.01	38.40	39.01
2705	NYSE	MAA	Mon, Oct 25, 2004	38.75	38.85	38.50	38.54
2704	NYSE	MAA	Fri, Oct 22, 2004	38.78	39.05	38.52	38.76
2703	NYSE	MAA	Thu, Oct 21, 2004	38.70	38.88	38.25	38.85
2702	NYSE	MAA	Wed, Oct 20, 2004	38.65	38.68	37.92	38.62
2701	NYSE	MAA	Tue, Oct 19, 2004	39.95	40.00	39.29	39.29
2700	NYSE	MAA	Mon, Oct 18, 2004	39.50	40.00	39.05	39.80
2699	NYSE	MAA	Fri, Oct 15, 2004	39.32	39.63	39.22	39.60
2698	NYSE	MAA	Thu, Oct 14, 2004	39.42	39.53	39.10	39.32
2697	NYSE	MAA	Wed, Oct 13, 2004	39.75	39.95	39.04	39.22
2696	NYSE	MAA	Tue, Oct 12, 2004	39.11	39.68	39.00	39.68
2695	NYSE	MAA	Mon, Oct 11, 2004	39.15	39.26	38.85	39.20
2694	NYSE	MAA	Fri, Oct 8, 2004	39.25	39.55	38.94	39.15
2693	NYSE	MAA	Thu, Oct 7, 2004	40.04	40.04	39.29	39.30
2692	NYSE	MAA	Wed, Oct 6, 2004	39.75	40.05	39.65	40.04
2691	NYSE	MAA	Tue, Oct 5, 2004	39.68	39.90	39.36	39.88
2690	NYSE	MAA	Mon, Oct 4, 2004	39.70	40.04	39.66	39.72
2689	NYSE	MAA	Fri, Oct 1, 2004	39.00	40.28	38.94	39.70
2688	NYSE	MAA	Thu, Sep 30, 2004	38.80	39.00	38.50	38.95
2687	NYSE	MAA	Wed, Sep 29, 2004	38.38	38.81	38.20	38.80
2686	NYSE	MAA	Tue, Sep 28, 2004	38.15	38.45	38.03	38.45
2685	NYSE	MAA	Mon, Sep 27, 2004	38.38	38.41	37.97	38.10
2684	NYSE	MAA	Fri, Sep 24, 2004	38.70	38.70	38.30	38.38
2683	NYSE	MAA	Thu, Sep 23, 2004	38.80	38.85	38.44	38.60
2682	NYSE	MAA	Wed, Sep 22, 2004	39.90	39.90	38.71	38.72
2681	NYSE	MAA	Tue, Sep 21, 2004	39.63	39.90	39.46	39.90
2680	NYSE	MAA	Mon, Sep 20, 2004	40.01	40.01	39.51	39.51
2679	NYSE	MAA	Fri, Sep 17, 2004	40.40	40.40	39.85	40.00
2678	NYSE	MAA	Thu, Sep 16, 2004	39.18	40.33	39.18	40.20
2677	NYSE	MAA	Wed, Sep 15, 2004	38.80	39.40	38.80	39.22
2676	NYSE	MAA	Tue, Sep 14, 2004	39.78	39.78	38.88	38.88
2675	NYSE	MAA	Mon, Sep 13, 2004	40.10	40.10	39.63	39.72
2674	NYSE	MAA	Fri, Sep 10, 2004	40.35	40.36	39.75	40.12
2673	NYSE	MAA	Thu, Sep 9, 2004	40.71	40.71	40.20	40.41
2672	NYSE	MAA	Wed, Sep 8, 2004	40.80	40.90	40.36	40.56
2671	NYSE	MAA	Tue, Sep 7, 2004	40.30	40.89	40.30	40.86
2670	NYSE	MAA	Fri, Sep 3, 2004	40.10	40.54	40.10	40.30
2669	NYSE	MAA	Thu, Sep 2, 2004	39.75	40.13	39.41	40.07
2668	NYSE	MAA	Wed, Sep 1, 2004	39.23	39.65	39.15	39.65
2667	NYSE	MAA	Tue, Aug 31, 2004	39.40	39.65	39.35	39.65
2666	NYSE	MAA	Mon, Aug 30, 2004	39.40	39.49	39.36	39.40
2665	NYSE	MAA	Fri, Aug 27, 2004	39.40	39.46	39.22	39.40
2664	NYSE	MAA	Thu, Aug 26, 2004	39.31	39.40	39.12	39.35
2663	NYSE	MAA	Wed, Aug 25, 2004	38.65	39.54	38.65	39.31
2662	NYSE	MAA	Tue, Aug 24, 2004	38.49	38.75	38.41	38.73
2661	NYSE	MAA	Mon, Aug 23, 2004	38.60	38.75	38.35	38.49
2660	NYSE	MAA	Fri, Aug 20, 2004	37.60	38.60	37.60	38.60
2659	NYSE	MAA	Thu, Aug 19, 2004	38.08	38.08	37.40	37.40
2658	NYSE	MAA	Wed, Aug 18, 2004	37.27	38.10	37.27	38.08
2657	NYSE	MAA	Tue, Aug 17, 2004	37.49	37.84	37.45	37.84
2656	NYSE	MAA	Mon, Aug 16, 2004	36.65	37.40	36.65	37.40
2655	NYSE	MAA	Fri, Aug 13, 2004	36.55	36.78	36.42	36.51
2654	NYSE	MAA	Thu, Aug 12, 2004	36.46	36.70	36.30	36.45
2653	NYSE	MAA	Wed, Aug 11, 2004	36.52	36.74	36.46	36.47
2652	NYSE	MAA	Tue, Aug 10, 2004	36.15	36.62	36.15	36.52
2651	NYSE	MAA	Mon, Aug 9, 2004	36.12	36.30	35.92	36.20
2650	NYSE	MAA	Fri, Aug 6, 2004	36.16	36.67	35.70	36.05
2649	NYSE	MAA	Thu, Aug 5, 2004	37.10	37.20	36.15	36.15
2648	NYSE	MAA	Wed, Aug 4, 2004	36.80	37.22	36.56	37.20
2647	NYSE	MAA	Tue, Aug 3, 2004	36.99	37.10	36.55	36.95
2646	NYSE	MAA	Mon, Aug 2, 2004	35.86	36.99	35.80	36.99
2645	NYSE	MAA	Fri, Jul 30, 2004	35.92	36.20	35.73	35.85
2644	NYSE	MAA	Thu, Jul 29, 2004	35.91	36.20	35.73	35.85
2643	NYSE	MAA	Wed, Jul 28, 2004	35.61	36.18	35.13	35.81
2642	NYSE	MAA	Tue, Jul 27, 2004	35.78	36.07	35.55	35.62
2641	NYSE	MAA	Mon, Jul 26, 2004	36.20	36.23	35.64	35.72
2640	NYSE	MAA	Fri, Jul 23, 2004	37.13	37.13	36.17	36.17
2639	NYSE	MAA	Thu, Jul 22, 2004	38.21	38.21	37.12	37.12
2638	NYSE	MAA	Wed, Jul 21, 2004	38.25	38.50	38.15	38.21
2637	NYSE	MAA	Tue, Jul 20, 2004	38.20	38.75	38.10	38.75
2636	NYSE	MAA	Mon, Jul 19, 2004	37.91	38.15	37.80	38.10
2635	NYSE	MAA	Fri, Jul 16, 2004	37.90	38.05	37.76	37.88
2634	NYSE	MAA	Thu, Jul 15, 2004	37.88	37.95	37.80	37.90
2633	NYSE	MAA	Wed, Jul 14, 2004	38.00	38.26	37.80	37.85
2632	NYSE	MAA	Tue, Jul 13, 2004	38.40	38.65	37.92	38.00
2631	NYSE	MAA	Mon, Jul 12, 2004	38.30	38.63	37.85	38.40
2630	NYSE	MAA	Fri, Jul 9, 2004	37.80	38.25	37.57	38.23
2629	NYSE	MAA	Thu, Jul 8, 2004	38.50	38.75	37.80	37.80
2628	NYSE	MAA	Wed, Jul 7, 2004	38.25	38.69	38.18	38.65
2627	NYSE	MAA	Tue, Jul 6, 2004	38.35	38.39	37.90	38.14
2626	NYSE	MAA	Fri, Jul 2, 2004	37.78	38.32	37.75	38.30
2625	NYSE	MAA	Thu, Jul 1, 2004	37.89	38.20	37.60	37.68
2624	NYSE	MAA	Wed, Jun 30, 2004	37.90	38.00	37.64	37.89
2623	NYSE	MAA	Tue, Jun 29, 2004	38.37	38.64	37.84	37.84
2622	NYSE	MAA	Mon, Jun 28, 2004	38.54	38.54	38.15	38.32
2621	NYSE	MAA	Fri, Jun 25, 2004	37.79	38.54	37.78	38.54
2620	NYSE	MAA	Thu, Jun 24, 2004	38.09	38.10	37.60	37.79
2619	NYSE	MAA	Wed, Jun 23, 2004	37.65	38.00	37.40	37.99
2618	NYSE	MAA	Tue, Jun 22, 2004	37.95	38.09	37.33	37.62
2617	NYSE	MAA	Mon, Jun 21, 2004	37.70	38.00	37.50	38.00
2616	NYSE	MAA	Fri, Jun 18, 2004	37.40	37.90	37.40	37.75
2615	NYSE	MAA	Thu, Jun 17, 2004	36.96	37.41	36.85	37.40
2614	NYSE	MAA	Wed, Jun 16, 2004	36.50	36.96	36.45	36.96
2613	NYSE	MAA	Tue, Jun 15, 2004	35.80	36.50	35.75	36.50
2612	NYSE	MAA	Mon, Jun 14, 2004	35.91	35.99	35.45	35.80
2611	NYSE	MAA	Thu, Jun 10, 2004	36.14	36.29	36.00	36.11
2610	NYSE	MAA	Wed, Jun 9, 2004	36.41	36.48	36.09	36.14
2609	NYSE	MAA	Tue, Jun 8, 2004	36.48	36.50	36.18	36.41
2608	NYSE	MAA	Mon, Jun 7, 2004	35.91	36.49	35.90	36.48
2607	NYSE	MAA	Fri, Jun 4, 2004	35.60	35.98	35.60	35.91
2606	NYSE	MAA	Thu, Jun 3, 2004	36.00	36.05	35.49	35.49
2605	NYSE	MAA	Wed, Jun 2, 2004	35.40	35.89	35.22	35.89
2604	NYSE	MAA	Tue, Jun 1, 2004	35.28	35.75	34.91	35.30
2603	NYSE	MAA	Fri, May 28, 2004	35.02	35.30	34.95	35.28
2602	NYSE	MAA	Thu, May 27, 2004	34.95	35.07	34.85	34.96
2601	NYSE	MAA	Wed, May 26, 2004	34.45	34.85	34.33	34.85
2600	NYSE	MAA	Tue, May 25, 2004	33.80	34.50	33.74	34.42
2599	NYSE	MAA	Mon, May 24, 2004	33.57	33.88	33.54	33.69
2598	NYSE	MAA	Fri, May 21, 2004	33.62	33.83	33.20	33.47
2597	NYSE	MAA	Thu, May 20, 2004	33.16	33.52	32.90	33.47
2596	NYSE	MAA	Wed, May 19, 2004	33.65	34.14	33.06	33.06
2595	NYSE	MAA	Tue, May 18, 2004	32.70	33.55	32.70	33.55
2594	NYSE	MAA	Mon, May 17, 2004	32.60	33.21	32.20	32.63
2593	NYSE	MAA	Fri, May 14, 2004	32.25	33.22	32.21	32.70
2592	NYSE	MAA	Thu, May 13, 2004	32.40	32.97	32.26	32.35
2591	NYSE	MAA	Wed, May 12, 2004	32.19	32.60	31.90	32.39
2590	NYSE	MAA	Tue, May 11, 2004	31.70	32.21	31.65	32.11
2589	NYSE	MAA	Mon, May 10, 2004	32.06	32.22	31.16	31.63
2588	NYSE	MAA	Fri, May 7, 2004	33.18	33.18	31.95	32.05
2587	NYSE	MAA	Thu, May 6, 2004	32.95	33.08	32.40	33.04
2586	NYSE	MAA	Wed, May 5, 2004	33.30	33.56	33.00	33.00
2585	NYSE	MAA	Tue, May 4, 2004	33.19	33.82	33.00	33.50
2584	NYSE	MAA	Mon, May 3, 2004	32.20	33.19	32.06	33.19
2583	NYSE	MAA	Fri, Apr 30, 2004	32.40	32.81	32.15	32.25
2582	NYSE	MAA	Thu, Apr 29, 2004	33.00	33.49	32.35	32.55
2581	NYSE	MAA	Wed, Apr 28, 2004	33.00	33.10	32.70	32.85
2580	NYSE	MAA	Tue, Apr 27, 2004	32.55	33.13	32.55	33.08
2579	NYSE	MAA	Mon, Apr 26, 2004	32.96	33.00	32.50	32.60
2578	NYSE	MAA	Fri, Apr 23, 2004	33.22	33.22	32.62	32.81
2577	NYSE	MAA	Thu, Apr 22, 2004	32.23	33.24	32.23	33.09
2576	NYSE	MAA	Wed, Apr 21, 2004	31.95	32.38	31.74	32.23
2575	NYSE	MAA	Tue, Apr 20, 2004	33.88	34.09	32.47	32.47
2574	NYSE	MAA	Mon, Apr 19, 2004	33.35	33.77	32.90	33.73
2573	NYSE	MAA	Fri, Apr 16, 2004	33.05	33.95	33.05	33.30
2572	NYSE	MAA	Thu, Apr 15, 2004	31.75	32.77	31.75	32.74
2571	NYSE	MAA	Wed, Apr 14, 2004	31.90	32.25	31.30	31.60
2570	NYSE	MAA	Tue, Apr 13, 2004	31.00	32.69	30.75	31.90
2569	NYSE	MAA	Mon, Apr 12, 2004	34.50	34.55	32.20	32.90
2568	NYSE	MAA	Thu, Apr 8, 2004	35.67	35.70	34.54	34.54
2567	NYSE	MAA	Wed, Apr 7, 2004	34.10	36.04	34.03	35.67
2566	NYSE	MAA	Tue, Apr 6, 2004	36.07	36.07	33.57	34.35
2565	NYSE	MAA	Mon, Apr 5, 2004	37.10	37.10	35.60	36.07
2564	NYSE	MAA	Fri, Apr 2, 2004	37.23	37.25	37.00	37.10
2563	NYSE	MAA	Thu, Apr 1, 2004	37.17	37.26	37.00	37.16
2562	NYSE	MAA	Wed, Mar 31, 2004	37.28	37.28	36.90	37.13
2561	NYSE	MAA	Tue, Mar 30, 2004	37.01	37.28	36.99	37.25
2560	NYSE	MAA	Mon, Mar 29, 2004	36.73	37.15	36.61	37.00
2559	NYSE	MAA	Fri, Mar 26, 2004	37.40	37.40	36.73	36.79
2558	NYSE	MAA	Thu, Mar 25, 2004	36.82	37.31	36.80	37.30
2557	NYSE	MAA	Wed, Mar 24, 2004	37.03	37.27	36.66	36.66
2556	NYSE	MAA	Tue, Mar 23, 2004	36.48	36.93	36.33	36.93
2555	NYSE	MAA	Mon, Mar 22, 2004	36.87	36.93	36.25	36.53
2554	NYSE	MAA	Fri, Mar 19, 2004	36.66	37.12	36.47	36.81
2553	NYSE	MAA	Thu, Mar 18, 2004	36.41	36.66	36.25	36.66
2552	NYSE	MAA	Wed, Mar 17, 2004	36.36	36.55	36.26	36.51
2551	NYSE	MAA	Tue, Mar 16, 2004	36.63	36.67	36.00	36.21
2550	NYSE	MAA	Mon, Mar 15, 2004	36.48	36.71	36.25	36.43
2549	NYSE	MAA	Fri, Mar 12, 2004	36.00	36.48	35.81	36.48
2548	NYSE	MAA	Thu, Mar 11, 2004	36.40	36.47	35.89	36.01
2547	NYSE	MAA	Wed, Mar 10, 2004	36.73	36.80	36.41	36.47
2546	NYSE	MAA	Tue, Mar 9, 2004	36.75	36.88	36.51	36.67
2545	NYSE	MAA	Mon, Mar 8, 2004	36.97	37.00	36.54	36.65
2544	NYSE	MAA	Fri, Mar 5, 2004	36.98	37.00	36.70	36.94
2543	NYSE	MAA	Thu, Mar 4, 2004	36.75	36.99	36.55	36.97
2542	NYSE	MAA	Wed, Mar 3, 2004	36.70	36.88	36.46	36.70
2541	NYSE	MAA	Tue, Mar 2, 2004	36.50	36.85	36.45	36.70
2540	NYSE	MAA	Mon, Mar 1, 2004	35.88	36.58	35.73	36.43
2539	NYSE	MAA	Fri, Feb 27, 2004	35.90	36.14	35.76	35.86
2538	NYSE	MAA	Thu, Feb 26, 2004	35.42	36.11	35.23	36.10
2537	NYSE	MAA	Wed, Feb 25, 2004	34.73	35.39	34.63	35.38
2536	NYSE	MAA	Tue, Feb 24, 2004	34.60	34.99	34.48	34.73
2535	NYSE	MAA	Mon, Feb 23, 2004	34.55	34.57	34.28	34.51
2534	NYSE	MAA	Fri, Feb 20, 2004	34.48	34.60	34.25	34.53
2533	NYSE	MAA	Thu, Feb 19, 2004	34.53	34.59	34.14	34.35
2532	NYSE	MAA	Wed, Feb 18, 2004	34.85	35.00	34.41	34.43
2531	NYSE	MAA	Tue, Feb 17, 2004	34.99	35.02	34.60	34.60
2530	NYSE	MAA	Fri, Feb 13, 2004	35.24	35.38	35.05	35.06
2529	NYSE	MAA	Thu, Feb 12, 2004	35.74	35.74	35.39	35.49
2528	NYSE	MAA	Wed, Feb 11, 2004	35.70	35.79	35.57	35.74
2527	NYSE	MAA	Tue, Feb 10, 2004	35.20	35.65	35.05	35.65
2526	NYSE	MAA	Mon, Feb 9, 2004	35.45	35.50	35.19	35.30
2525	NYSE	MAA	Fri, Feb 6, 2004	34.71	35.45	34.71	35.45
2524	NYSE	MAA	Thu, Feb 5, 2004	34.27	34.76	34.25	34.76
2523	NYSE	MAA	Wed, Feb 4, 2004	34.90	34.90	34.26	34.27
2522	NYSE	MAA	Tue, Feb 3, 2004	34.65	35.25	34.65	34.91
2521	NYSE	MAA	Mon, Feb 2, 2004	34.55	34.62	34.35	34.60
2520	NYSE	MAA	Fri, Jan 30, 2004	34.55	34.60	34.32	34.51
2519	NYSE	MAA	Thu, Jan 29, 2004	34.26	34.57	33.88	34.57
2518	NYSE	MAA	Wed, Jan 28, 2004	34.50	34.70	34.09	34.29
2517	NYSE	MAA	Tue, Jan 27, 2004	34.35	34.46	33.97	34.41
2516	NYSE	MAA	Mon, Jan 26, 2004	33.94	34.50	33.62	34.50
2515	NYSE	MAA	Fri, Jan 23, 2004	33.95	34.00	33.72	33.95
2514	NYSE	MAA	Thu, Jan 22, 2004	33.65	33.85	33.65	33.85
2513	NYSE	MAA	Wed, Jan 21, 2004	33.54	33.70	33.42	33.70
2512	NYSE	MAA	Tue, Jan 20, 2004	34.00	34.25	33.92	34.25
2511	NYSE	MAA	Fri, Jan 16, 2004	34.15	34.23	33.95	34.05
2510	NYSE	MAA	Thu, Jan 15, 2004	33.98	34.21	33.90	34.10
2509	NYSE	MAA	Wed, Jan 14, 2004	33.95	33.98	33.82	33.95
2508	NYSE	MAA	Tue, Jan 13, 2004	33.95	33.95	33.45	33.95
2507	NYSE	MAA	Mon, Jan 12, 2004	34.00	34.00	33.74	33.92
2506	NYSE	MAA	Fri, Jan 9, 2004	33.76	34.00	33.61	33.93
2505	NYSE	MAA	Thu, Jan 8, 2004	33.65	33.86	33.51	33.69
2504	NYSE	MAA	Wed, Jan 7, 2004	33.98	34.18	33.57	33.59
2503	NYSE	MAA	Tue, Jan 6, 2004	34.15	34.19	33.84	33.93
2502	NYSE	MAA	Mon, Jan 5, 2004	33.80	34.11	33.73	34.10
2501	NYSE	MAA	Fri, Jan 2, 2004	33.68	33.92	33.58	33.80
2500	NYSE	MAA	Wed, Dec 31, 2003	34.28	34.28	33.55	33.58
2499	NYSE	MAA	Tue, Dec 30, 2003	34.10	34.29	33.99	34.23
2498	NYSE	MAA	Mon, Dec 29, 2003	33.87	34.15	33.79	34.15
2497	NYSE	MAA	Fri, Dec 26, 2003	33.75	34.00	33.75	33.97
2496	NYSE	MAA	Wed, Dec 24, 2003	33.74	34.00	33.74	33.77
2495	NYSE	MAA	Tue, Dec 23, 2003	33.49	33.79	33.49	33.74
2494	NYSE	MAA	Mon, Dec 22, 2003	33.50	33.60	33.31	33.49
2493	NYSE	MAA	Fri, Dec 19, 2003	33.45	33.52	33.18	33.50
2492	NYSE	MAA	Thu, Dec 18, 2003	33.10	33.48	33.05	33.45
2491	NYSE	MAA	Wed, Dec 17, 2003	33.52	33.61	33.15	33.30
2490	NYSE	MAA	Tue, Dec 16, 2003	33.30	33.57	33.20	33.57
2489	NYSE	MAA	Mon, Dec 15, 2003	33.65	33.90	33.23	33.23
2488	NYSE	MAA	Fri, Dec 12, 2003	33.30	33.50	33.23	33.50
2487	NYSE	MAA	Thu, Dec 11, 2003	33.09	33.30	33.08	33.30
2486	NYSE	MAA	Wed, Dec 10, 2003	33.07	33.09	32.90	33.09
2485	NYSE	MAA	Tue, Dec 9, 2003	33.13	33.26	32.90	33.13
2484	NYSE	MAA	Mon, Dec 8, 2003	33.00	33.19	32.84	33.10
2483	NYSE	MAA	Fri, Dec 5, 2003	32.84	32.99	32.84	32.97
2482	NYSE	MAA	Thu, Dec 4, 2003	32.75	32.84	32.25	32.84
2481	NYSE	MAA	Wed, Dec 3, 2003	33.27	33.27	32.60	32.60
2480	NYSE	MAA	Tue, Dec 2, 2003	33.60	33.60	33.06	33.15
2479	NYSE	MAA	Mon, Dec 1, 2003	32.86	33.45	32.86	33.45
2478	NYSE	MAA	Fri, Nov 28, 2003	32.88	32.95	32.86	32.86
2477	NYSE	MAA	Wed, Nov 26, 2003	32.90	32.96	32.78	32.88
2476	NYSE	MAA	Tue, Nov 25, 2003	32.52	33.10	32.52	32.96
2475	NYSE	MAA	Mon, Nov 24, 2003	32.35	32.56	32.17	32.56
2474	NYSE	MAA	Fri, Nov 21, 2003	32.16	32.42	32.16	32.34
2473	NYSE	MAA	Thu, Nov 20, 2003	32.35	32.45	31.80	32.06
2472	NYSE	MAA	Wed, Nov 19, 2003	32.60	32.64	32.20	32.26
2471	NYSE	MAA	Tue, Nov 18, 2003	32.37	32.60	32.11	32.20
2470	NYSE	MAA	Mon, Nov 17, 2003	32.35	32.42	32.14	32.42
2469	NYSE	MAA	Fri, Nov 14, 2003	32.80	32.86	32.32	32.32
2468	NYSE	MAA	Thu, Nov 13, 2003	32.50	32.75	32.32	32.75
2467	NYSE	MAA	Wed, Nov 12, 2003	32.00	32.50	31.96	32.50
2466	NYSE	MAA	Tue, Nov 11, 2003	32.00	32.25	31.90	31.91
2465	NYSE	MAA	Mon, Nov 10, 2003	32.30	32.41	31.99	32.10
2464	NYSE	MAA	Fri, Nov 7, 2003	32.20	32.46	32.20	32.30
2463	NYSE	MAA	Thu, Nov 6, 2003	31.88	32.17	31.85	32.08
2462	NYSE	MAA	Wed, Nov 5, 2003	32.05	32.15	31.50	31.98
2461	NYSE	MAA	Tue, Nov 4, 2003	31.95	32.15	31.70	32.14
2460	NYSE	MAA	Mon, Nov 3, 2003	31.40	31.95	31.40	31.84
2459	NYSE	MAA	Fri, Oct 31, 2003	31.10	31.40	31.10	31.40
2458	NYSE	MAA	Thu, Oct 30, 2003	31.20	31.30	30.93	31.15
2457	NYSE	MAA	Wed, Oct 29, 2003	30.60	31.11	30.60	31.07
2456	NYSE	MAA	Tue, Oct 28, 2003	30.80	30.80	30.05	30.60
2455	NYSE	MAA	Mon, Oct 27, 2003	30.48	30.75	30.40	30.70
2454	NYSE	MAA	Fri, Oct 24, 2003	30.43	30.60	30.07	30.48
2453	NYSE	MAA	Thu, Oct 23, 2003	30.80	30.85	30.34	30.48
2452	NYSE	MAA	Wed, Oct 22, 2003	31.42	31.42	30.94	30.94
2451	NYSE	MAA	Tue, Oct 21, 2003	32.19	32.20	31.90	32.08
2450	NYSE	MAA	Mon, Oct 20, 2003	32.85	32.85	31.97	32.09
2449	NYSE	MAA	Fri, Oct 17, 2003	32.85	33.00	32.03	33.00
2448	NYSE	MAA	Thu, Oct 16, 2003	33.00	33.02	32.75	32.95
2447	NYSE	MAA	Wed, Oct 15, 2003	32.88	32.95	32.45	32.74
2446	NYSE	MAA	Tue, Oct 14, 2003	32.75	32.95	32.70	32.90
2445	NYSE	MAA	Mon, Oct 13, 2003	32.51	32.79	32.38	32.75
2444	NYSE	MAA	Fri, Oct 10, 2003	31.90	32.52	31.90	32.52
2443	NYSE	MAA	Thu, Oct 9, 2003	31.80	32.00	31.60	31.93
2442	NYSE	MAA	Wed, Oct 8, 2003	31.75	31.84	31.52	31.75
2441	NYSE	MAA	Tue, Oct 7, 2003	31.92	31.92	31.65	31.88
2440	NYSE	MAA	Mon, Oct 6, 2003	31.00	31.92	31.00	31.92
2439	NYSE	MAA	Fri, Oct 3, 2003	30.50	31.58	30.50	31.15
2438	NYSE	MAA	Thu, Oct 2, 2003	30.68	30.81	30.50	30.60
2437	NYSE	MAA	Wed, Oct 1, 2003	30.02	30.69	30.02	30.69
2436	NYSE	MAA	Tue, Sep 30, 2003	30.20	30.31	29.50	30.18
2435	NYSE	MAA	Mon, Sep 29, 2003	30.00	30.45	29.99	30.29
2434	NYSE	MAA	Fri, Sep 26, 2003	29.70	30.15	29.58	30.06
2433	NYSE	MAA	Thu, Sep 25, 2003	30.40	30.60	29.84	29.87
2432	NYSE	MAA	Wed, Sep 24, 2003	30.60	30.84	30.27	30.31
2431	NYSE	MAA	Tue, Sep 23, 2003	30.55	30.65	30.35	30.55
2430	NYSE	MAA	Mon, Sep 22, 2003	30.32	30.57	30.24	30.50
2429	NYSE	MAA	Fri, Sep 19, 2003	30.30	30.66	30.25	30.42
2428	NYSE	MAA	Thu, Sep 18, 2003	30.25	30.40	30.00	30.40
2427	NYSE	MAA	Wed, Sep 17, 2003	30.70	30.70	29.82	30.30
2426	NYSE	MAA	Tue, Sep 16, 2003	30.60	30.74	30.30	30.74
2425	NYSE	MAA	Mon, Sep 15, 2003	30.63	30.88	30.35	30.63
2424	NYSE	MAA	Fri, Sep 12, 2003	30.90	30.95	30.50	30.55
2423	NYSE	MAA	Thu, Sep 11, 2003	30.91	30.99	30.62	30.83
2422	NYSE	MAA	Wed, Sep 10, 2003	31.05	31.05	30.80	30.84
2421	NYSE	MAA	Tue, Sep 9, 2003	31.22	31.22	30.92	31.10
2420	NYSE	MAA	Mon, Sep 8, 2003	31.02	31.45	31.00	31.20
2419	NYSE	MAA	Fri, Sep 5, 2003	30.50	31.08	30.50	30.98
2418	NYSE	MAA	Thu, Sep 4, 2003	30.50	30.83	30.47	30.58
2417	NYSE	MAA	Wed, Sep 3, 2003	30.00	30.58	29.89	30.51
2416	NYSE	MAA	Tue, Sep 2, 2003	29.40	30.00	29.40	30.00
2415	NYSE	MAA	Fri, Aug 29, 2003	29.80	29.94	29.39	29.39
2414	NYSE	MAA	Thu, Aug 28, 2003	29.64	30.00	29.64	29.90
2413	NYSE	MAA	Wed, Aug 27, 2003	29.85	29.94	29.51	29.65
2412	NYSE	MAA	Tue, Aug 26, 2003	29.85	29.95	29.30	29.85
2411	NYSE	MAA	Mon, Aug 25, 2003	29.70	29.91	29.50	29.91
2410	NYSE	MAA	Fri, Aug 22, 2003	29.95	29.95	29.60	29.80
2409	NYSE	MAA	Thu, Aug 21, 2003	29.80	30.01	29.75	29.95
2408	NYSE	MAA	Wed, Aug 20, 2003	29.80	29.94	29.50	29.90
2407	NYSE	MAA	Tue, Aug 19, 2003	29.85	29.90	29.55	29.90
2406	NYSE	MAA	Mon, Aug 18, 2003	29.00	29.82	29.00	29.75
2405	NYSE	MAA	Fri, Aug 15, 2003	29.20	29.38	28.95	28.95
2404	NYSE	MAA	Thu, Aug 14, 2003	29.05	29.34	29.00	29.27
2403	NYSE	MAA	Wed, Aug 13, 2003	29.25	29.34	29.15	29.15
2402	NYSE	MAA	Tue, Aug 12, 2003	29.12	29.30	29.01	29.21
2401	NYSE	MAA	Mon, Aug 11, 2003	28.75	29.10	28.75	29.09
2400	NYSE	MAA	Fri, Aug 8, 2003	28.55	28.89	28.41	28.78
2399	NYSE	MAA	Thu, Aug 7, 2003	28.41	28.56	28.07	28.55
2398	NYSE	MAA	Wed, Aug 6, 2003	28.28	28.57	28.19	28.45
2397	NYSE	MAA	Tue, Aug 5, 2003	29.21	29.21	28.50	28.53
2396	NYSE	MAA	Mon, Aug 4, 2003	29.70	29.71	29.00	29.14
2395	NYSE	MAA	Fri, Aug 1, 2003	28.65	29.14	28.55	29.08
2394	NYSE	MAA	Thu, Jul 31, 2003	29.03	29.25	28.57	28.60
2393	NYSE	MAA	Wed, Jul 30, 2003	28.80	28.98	28.65	28.98
2392	NYSE	MAA	Tue, Jul 29, 2003	28.59	28.80	28.44	28.80
2391	NYSE	MAA	Mon, Jul 28, 2003	28.40	28.79	28.40	28.71
2390	NYSE	MAA	Fri, Jul 25, 2003	28.20	28.60	28.20	28.59
2389	NYSE	MAA	Thu, Jul 24, 2003	27.80	28.38	27.80	28.31
2388	NYSE	MAA	Wed, Jul 23, 2003	28.45	28.45	27.87	28.00
2387	NYSE	MAA	Tue, Jul 22, 2003	28.56	28.58	28.15	28.30
2386	NYSE	MAA	Mon, Jul 21, 2003	29.04	29.34	29.04	29.25
2385	NYSE	MAA	Fri, Jul 18, 2003	28.75	29.04	28.60	29.04
2384	NYSE	MAA	Thu, Jul 17, 2003	28.80	28.95	28.60	28.68
2383	NYSE	MAA	Wed, Jul 16, 2003	28.90	29.05	28.70	28.90
2382	NYSE	MAA	Tue, Jul 15, 2003	28.80	29.07	28.60	29.05
2381	NYSE	MAA	Mon, Jul 14, 2003	28.55	28.85	28.34	28.85
2380	NYSE	MAA	Fri, Jul 11, 2003	28.55	28.75	28.25	28.52
2379	NYSE	MAA	Thu, Jul 10, 2003	28.40	28.62	28.10	28.51
2378	NYSE	MAA	Wed, Jul 9, 2003	28.60	28.71	28.25	28.48
2377	NYSE	MAA	Tue, Jul 8, 2003	28.60	28.80	28.50	28.60
2376	NYSE	MAA	Mon, Jul 7, 2003	27.85	28.80	27.85	28.80
2375	NYSE	MAA	Thu, Jul 3, 2003	27.75	27.80	27.65	27.78
2374	NYSE	MAA	Wed, Jul 2, 2003	27.28	27.85	27.21	27.79
2373	NYSE	MAA	Tue, Jul 1, 2003	27.00	27.38	26.74	27.33
2372	NYSE	MAA	Mon, Jun 30, 2003	27.05	27.20	26.95	27.01
2371	NYSE	MAA	Fri, Jun 27, 2003	27.35	27.45	26.96	27.08
2370	NYSE	MAA	Thu, Jun 26, 2003	26.70	27.45	26.66	27.30
2369	NYSE	MAA	Wed, Jun 25, 2003	26.55	26.69	26.45	26.65
2368	NYSE	MAA	Tue, Jun 24, 2003	26.65	26.74	26.50	26.55
2367	NYSE	MAA	Mon, Jun 23, 2003	26.95	26.95	26.51	26.55
2366	NYSE	MAA	Fri, Jun 20, 2003	27.00	27.20	26.90	26.97
2365	NYSE	MAA	Thu, Jun 19, 2003	27.08	27.25	27.00	27.00
2364	NYSE	MAA	Wed, Jun 18, 2003	27.10	27.19	27.00	27.13
2363	NYSE	MAA	Tue, Jun 17, 2003	27.30	27.30	26.99	27.16
2362	NYSE	MAA	Mon, Jun 16, 2003	27.14	27.42	27.10	27.25
2361	NYSE	MAA	Fri, Jun 13, 2003	27.05	27.20	27.00	27.10
2360	NYSE	MAA	Thu, Jun 12, 2003	27.05	27.29	26.96	27.29
2359	NYSE	MAA	Wed, Jun 11, 2003	27.13	27.13	26.85	27.05
2358	NYSE	MAA	Tue, Jun 10, 2003	26.50	27.08	26.50	27.08
2357	NYSE	MAA	Mon, Jun 9, 2003	26.75	27.03	26.50	26.50
2356	NYSE	MAA	Fri, Jun 6, 2003	26.90	27.00	26.80	26.80
2355	NYSE	MAA	Thu, Jun 5, 2003	26.76	27.15	26.74	26.90
2354	NYSE	MAA	Wed, Jun 4, 2003	26.30	27.03	26.23	26.86
2353	NYSE	MAA	Tue, Jun 3, 2003	26.45	26.57	26.17	26.30
2352	NYSE	MAA	Mon, Jun 2, 2003	26.05	26.50	26.00	26.50
2351	NYSE	MAA	Fri, May 30, 2003	26.25	26.51	26.03	26.25
2350	NYSE	MAA	Thu, May 29, 2003	26.90	26.99	25.90	26.15
2349	NYSE	MAA	Wed, May 28, 2003	27.20	27.20	26.85	26.86
2348	NYSE	MAA	Tue, May 27, 2003	27.15	27.19	26.85	27.07
2347	NYSE	MAA	Fri, May 23, 2003	26.95	27.10	26.90	27.02
2346	NYSE	MAA	Thu, May 22, 2003	26.95	27.10	26.90	26.99
2345	NYSE	MAA	Wed, May 21, 2003	27.11	27.11	26.87	27.00
2344	NYSE	MAA	Tue, May 20, 2003	26.91	27.10	26.91	27.10
2343	NYSE	MAA	Mon, May 19, 2003	26.97	27.00	26.09	26.91
2342	NYSE	MAA	Fri, May 16, 2003	27.00	27.00	26.85	26.97
2341	NYSE	MAA	Thu, May 15, 2003	26.83	27.00	26.83	26.98
2340	NYSE	MAA	Wed, May 14, 2003	27.00	27.06	26.80	26.90
2339	NYSE	MAA	Tue, May 13, 2003	27.00	27.00	26.89	26.98
2338	NYSE	MAA	Mon, May 12, 2003	26.85	27.03	26.84	27.00
2337	NYSE	MAA	Fri, May 9, 2003	26.55	27.04	26.50	26.80
2336	NYSE	MAA	Thu, May 8, 2003	26.40	26.79	26.38	26.55
2335	NYSE	MAA	Wed, May 7, 2003	26.50	26.62	26.37	26.45
2334	NYSE	MAA	Tue, May 6, 2003	26.30	26.63	26.30	26.54
2333	NYSE	MAA	Mon, May 5, 2003	26.10	26.60	26.10	26.40
2332	NYSE	MAA	Fri, May 2, 2003	25.95	26.38	25.94	26.05
2331	NYSE	MAA	Thu, May 1, 2003	25.80	25.89	25.48	25.89
2330	NYSE	MAA	Wed, Apr 30, 2003	25.44	25.95	25.43	25.70
2329	NYSE	MAA	Tue, Apr 29, 2003	26.00	26.00	25.63	25.69
2328	NYSE	MAA	Mon, Apr 28, 2003	25.70	25.99	25.69	25.99
2327	NYSE	MAA	Fri, Apr 25, 2003	25.55	25.81	25.50	25.65
2326	NYSE	MAA	Thu, Apr 24, 2003	25.50	25.63	25.30	25.60
2325	NYSE	MAA	Wed, Apr 23, 2003	25.30	25.61	25.15	25.60
2324	NYSE	MAA	Tue, Apr 22, 2003	24.78	25.40	24.56	25.37
2323	NYSE	MAA	Mon, Apr 21, 2003	25.28	25.50	25.16	25.39
2322	NYSE	MAA	Thu, Apr 17, 2003	25.00	25.49	24.97	25.25
2321	NYSE	MAA	Wed, Apr 16, 2003	24.65	25.00	24.53	25.00
2320	NYSE	MAA	Tue, Apr 15, 2003	24.49	24.59	24.43	24.51
2319	NYSE	MAA	Mon, Apr 14, 2003	24.15	24.49	24.14	24.49
2318	NYSE	MAA	Fri, Apr 11, 2003	24.10	24.18	23.96	24.03
2317	NYSE	MAA	Thu, Apr 10, 2003	24.08	24.20	24.08	24.08
2316	NYSE	MAA	Wed, Apr 9, 2003	24.19	24.24	23.89	24.10
2315	NYSE	MAA	Tue, Apr 8, 2003	24.25	24.25	24.05	24.15
2314	NYSE	MAA	Mon, Apr 7, 2003	24.00	24.23	23.98	24.23
2313	NYSE	MAA	Fri, Apr 4, 2003	23.99	24.08	23.88	23.98
2312	NYSE	MAA	Thu, Apr 3, 2003	24.04	24.04	23.86	23.98
2311	NYSE	MAA	Wed, Apr 2, 2003	24.00	24.07	23.96	24.04
2310	NYSE	MAA	Tue, Apr 1, 2003	23.70	24.00	23.67	24.00
2309	NYSE	MAA	Mon, Mar 31, 2003	23.80	23.88	23.69	23.70
2308	NYSE	MAA	Fri, Mar 28, 2003	23.98	24.03	23.83	23.85
2307	NYSE	MAA	Thu, Mar 27, 2003	23.98	23.98	23.78	23.95
2306	NYSE	MAA	Wed, Mar 26, 2003	24.05	24.06	23.90	23.90
2305	NYSE	MAA	Tue, Mar 25, 2003	23.85	24.10	23.84	24.05
2304	NYSE	MAA	Mon, Mar 24, 2003	24.10	24.10	23.80	23.90
2303	NYSE	MAA	Fri, Mar 21, 2003	23.98	24.15	23.91	24.09
2302	NYSE	MAA	Thu, Mar 20, 2003	23.70	24.00	23.68	23.92
2301	NYSE	MAA	Wed, Mar 19, 2003	23.85	23.98	23.73	23.85
2300	NYSE	MAA	Tue, Mar 18, 2003	23.85	24.00	23.79	23.90
2299	NYSE	MAA	Mon, Mar 17, 2003	23.60	23.90	23.60	23.89
2298	NYSE	MAA	Fri, Mar 14, 2003	23.50	23.63	23.40	23.63
2297	NYSE	MAA	Thu, Mar 13, 2003	23.42	23.60	23.40	23.59
2296	NYSE	MAA	Wed, Mar 12, 2003	23.34	23.42	23.20	23.42
2295	NYSE	MAA	Tue, Mar 11, 2003	23.36	23.46	23.10	23.30
2294	NYSE	MAA	Mon, Mar 10, 2003	23.48	23.51	23.31	23.36
2293	NYSE	MAA	Fri, Mar 7, 2003	23.58	23.59	23.49	23.49
2292	NYSE	MAA	Thu, Mar 6, 2003	23.54	23.60	23.49	23.53
2291	NYSE	MAA	Wed, Mar 5, 2003	23.42	23.55	23.37	23.50
2290	NYSE	MAA	Tue, Mar 4, 2003	23.55	23.55	23.39	23.45
2289	NYSE	MAA	Mon, Mar 3, 2003	23.32	23.58	23.32	23.52
2288	NYSE	MAA	Fri, Feb 28, 2003	23.58	23.60	23.31	23.31
2287	NYSE	MAA	Thu, Feb 27, 2003	23.43	23.57	23.31	23.55
2286	NYSE	MAA	Wed, Feb 26, 2003	23.47	23.58	23.33	23.38
2285	NYSE	MAA	Tue, Feb 25, 2003	23.47	23.60	23.30	23.46
2284	NYSE	MAA	Mon, Feb 24, 2003	23.57	23.58	23.39	23.45
2283	NYSE	MAA	Fri, Feb 21, 2003	23.53	23.59	23.42	23.45
2282	NYSE	MAA	Thu, Feb 20, 2003	23.55	23.59	23.47	23.47
2281	NYSE	MAA	Wed, Feb 19, 2003	23.55	23.60	23.45	23.50
2280	NYSE	MAA	Tue, Feb 18, 2003	23.50	23.60	23.45	23.59
2279	NYSE	MAA	Fri, Feb 14, 2003	23.46	23.55	23.25	23.46
2278	NYSE	MAA	Thu, Feb 13, 2003	23.21	23.50	23.16	23.50
2277	NYSE	MAA	Wed, Feb 12, 2003	23.34	23.35	23.12	23.21
2276	NYSE	MAA	Tue, Feb 11, 2003	23.58	23.60	23.25	23.30
2275	NYSE	MAA	Mon, Feb 10, 2003	23.48	23.57	23.39	23.55
2274	NYSE	MAA	Fri, Feb 7, 2003	23.69	23.70	23.41	23.41
2273	NYSE	MAA	Thu, Feb 6, 2003	23.86	23.89	23.59	23.73
2272	NYSE	MAA	Wed, Feb 5, 2003	23.75	23.91	23.70	23.85
2271	NYSE	MAA	Tue, Feb 4, 2003	23.73	23.77	23.64	23.72
2270	NYSE	MAA	Mon, Feb 3, 2003	23.95	24.03	23.76	23.77
2269	NYSE	MAA	Fri, Jan 31, 2003	23.50	23.80	23.50	23.80
2268	NYSE	MAA	Thu, Jan 30, 2003	23.77	23.80	23.59	23.60
2267	NYSE	MAA	Wed, Jan 29, 2003	23.46	23.70	23.41	23.70
2266	NYSE	MAA	Tue, Jan 28, 2003	23.50	23.59	23.41	23.46
2265	NYSE	MAA	Mon, Jan 27, 2003	23.52	23.65	23.41	23.41
2264	NYSE	MAA	Fri, Jan 24, 2003	23.75	23.75	23.51	23.51
2263	NYSE	MAA	Thu, Jan 23, 2003	23.85	23.85	23.61	23.72
2262	NYSE	MAA	Wed, Jan 22, 2003	23.60	23.78	23.58	23.73
2261	NYSE	MAA	Tue, Jan 21, 2003	24.15	24.30	24.15	24.17
2260	NYSE	MAA	Fri, Jan 17, 2003	24.35	24.35	24.15	24.15
2259	NYSE	MAA	Thu, Jan 16, 2003	24.48	24.50	24.26	24.28
2258	NYSE	MAA	Wed, Jan 15, 2003	24.53	24.55	24.30	24.48
2257	NYSE	MAA	Tue, Jan 14, 2003	24.55	24.60	24.48	24.51
2256	NYSE	MAA	Mon, Jan 13, 2003	24.50	24.55	24.42	24.48
2255	NYSE	MAA	Fri, Jan 10, 2003	24.20	24.41	24.20	24.34
2254	NYSE	MAA	Thu, Jan 9, 2003	24.40	24.50	24.21	24.38
2253	NYSE	MAA	Wed, Jan 8, 2003	24.40	24.50	24.25	24.25
2252	NYSE	MAA	Tue, Jan 7, 2003	24.90	24.95	24.27	24.47
2251	NYSE	MAA	Mon, Jan 6, 2003	24.95	24.98	24.83	24.84
2250	NYSE	MAA	Fri, Jan 3, 2003	24.63	24.90	24.50	24.80
2249	NYSE	MAA	Thu, Jan 2, 2003	24.58	24.82	24.58	24.70
2248	NYSE	MAA	Tue, Dec 31, 2002	24.40	24.76	24.40	24.45
2247	NYSE	MAA	Mon, Dec 30, 2002	24.17	24.50	24.15	24.50
2246	NYSE	MAA	Fri, Dec 27, 2002	24.19	24.62	24.12	24.22
2245	NYSE	MAA	Thu, Dec 26, 2002	24.15	24.23	23.79	24.18
2244	NYSE	MAA	Tue, Dec 24, 2002	23.90	24.10	23.90	24.10
2243	NYSE	MAA	Mon, Dec 23, 2002	24.00	24.08	23.75	23.90
2242	NYSE	MAA	Fri, Dec 20, 2002	23.98	23.98	23.65	23.85
2241	NYSE	MAA	Thu, Dec 19, 2002	24.00	24.09	23.66	23.98
2240	NYSE	MAA	Wed, Dec 18, 2002	24.39	24.39	24.04	24.20
2239	NYSE	MAA	Tue, Dec 17, 2002	24.55	24.55	24.26	24.39
2238	NYSE	MAA	Mon, Dec 16, 2002	24.54	24.54	24.20	24.50
2237	NYSE	MAA	Fri, Dec 13, 2002	24.45	24.59	24.45	24.48
2236	NYSE	MAA	Thu, Dec 12, 2002	24.50	24.75	24.45	24.49
2235	NYSE	MAA	Wed, Dec 11, 2002	24.50	24.75	24.40	24.50
2234	NYSE	MAA	Tue, Dec 10, 2002	24.78	24.82	24.50	24.54
2233	NYSE	MAA	Mon, Dec 9, 2002	24.72	24.92	24.60	24.75
2232	NYSE	MAA	Fri, Dec 6, 2002	24.80	24.90	24.61	24.80
2231	NYSE	MAA	Thu, Dec 5, 2002	24.87	25.00	24.80	24.80
2230	NYSE	MAA	Wed, Dec 4, 2002	24.83	25.00	24.78	24.94
2229	NYSE	MAA	Tue, Dec 3, 2002	24.90	25.00	24.86	24.86
2228	NYSE	MAA	Mon, Dec 2, 2002	25.00	25.00	24.83	24.99
2227	NYSE	MAA	Fri, Nov 29, 2002	24.95	24.96	24.80	24.90
2226	NYSE	MAA	Wed, Nov 27, 2002	25.00	25.08	24.87	25.00
2225	NYSE	MAA	Tue, Nov 26, 2002	24.90	24.97	24.68	24.96
2224	NYSE	MAA	Mon, Nov 25, 2002	25.00	25.02	24.90	24.95
2223	NYSE	MAA	Fri, Nov 22, 2002	25.00	25.00	24.72	25.00
2222	NYSE	MAA	Thu, Nov 21, 2002	24.70	24.99	24.67	24.98
2221	NYSE	MAA	Wed, Nov 20, 2002	24.61	24.90	24.61	24.90
2220	NYSE	MAA	Tue, Nov 19, 2002	24.80	24.80	24.60	24.61
2219	NYSE	MAA	Mon, Nov 18, 2002	24.92	24.95	24.53	24.70
2218	NYSE	MAA	Fri, Nov 15, 2002	25.15	25.20	24.85	24.85
2217	NYSE	MAA	Thu, Nov 14, 2002	24.96	25.23	24.71	25.23
2216	NYSE	MAA	Wed, Nov 13, 2002	24.75	24.98	24.75	24.91
2215	NYSE	MAA	Tue, Nov 12, 2002	24.55	24.95	24.55	24.85
2214	NYSE	MAA	Mon, Nov 11, 2002	24.59	24.63	24.55	24.60
2213	NYSE	MAA	Fri, Nov 8, 2002	24.91	24.97	24.57	24.59
2212	NYSE	MAA	Thu, Nov 7, 2002	25.10	25.10	24.75	24.92
2211	NYSE	MAA	Wed, Nov 6, 2002	24.75	25.22	24.68	25.20
2210	NYSE	MAA	Tue, Nov 5, 2002	23.95	24.69	23.95	24.68
2209	NYSE	MAA	Mon, Nov 4, 2002	23.93	24.46	23.93	24.07
2208	NYSE	MAA	Fri, Nov 1, 2002	23.65	24.00	23.50	23.95
2207	NYSE	MAA	Thu, Oct 31, 2002	23.55	23.79	23.52	23.60
2206	NYSE	MAA	Wed, Oct 30, 2002	23.50	23.58	23.40	23.42
2205	NYSE	MAA	Tue, Oct 29, 2002	23.53	23.54	22.99	23.54
2204	NYSE	MAA	Mon, Oct 28, 2002	23.55	23.76	23.50	23.51
2203	NYSE	MAA	Fri, Oct 25, 2002	23.41	23.73	23.40	23.65
2202	NYSE	MAA	Thu, Oct 24, 2002	23.45	23.55	23.32	23.48
2201	NYSE	MAA	Wed, Oct 23, 2002	22.90	23.38	22.87	23.31
2200	NYSE	MAA	Tue, Oct 22, 2002	23.60	23.60	22.96	22.96
2199	NYSE	MAA	Mon, Oct 21, 2002	23.85	24.12	23.85	23.94
2198	NYSE	MAA	Fri, Oct 18, 2002	24.00	24.15	23.83	23.83
2197	NYSE	MAA	Thu, Oct 17, 2002	23.52	23.85	23.50	23.85
2196	NYSE	MAA	Wed, Oct 16, 2002	23.70	23.93	23.36	23.45
2195	NYSE	MAA	Tue, Oct 15, 2002	23.00	23.85	23.00	23.58
2194	NYSE	MAA	Mon, Oct 14, 2002	23.48	23.48	22.92	23.04
2193	NYSE	MAA	Fri, Oct 11, 2002	22.95	23.50	22.95	23.23
2192	NYSE	MAA	Thu, Oct 10, 2002	22.65	22.65	21.99	22.48
2191	NYSE	MAA	Wed, Oct 9, 2002	23.50	23.55	22.50	22.71
2190	NYSE	MAA	Tue, Oct 8, 2002	24.25	24.25	23.20	23.70
2189	NYSE	MAA	Mon, Oct 7, 2002	25.00	25.25	24.15	24.15
2188	NYSE	MAA	Fri, Oct 4, 2002	25.05	25.06	24.77	24.90
2187	NYSE	MAA	Thu, Oct 3, 2002	24.95	25.09	24.80	24.99
2186	NYSE	MAA	Wed, Oct 2, 2002	25.25	25.45	25.02	25.03
2185	NYSE	MAA	Tue, Oct 1, 2002	25.00	25.30	24.94	25.17
2184	NYSE	MAA	Mon, Sep 30, 2002	24.79	24.98	24.50	24.91
2183	NYSE	MAA	Fri, Sep 27, 2002	25.00	25.01	24.75	24.80
2182	NYSE	MAA	Thu, Sep 26, 2002	25.08	25.20	24.97	25.10
2181	NYSE	MAA	Wed, Sep 25, 2002	24.82	25.11	24.81	25.02
2180	NYSE	MAA	Tue, Sep 24, 2002	25.00	25.00	24.80	24.87
2179	NYSE	MAA	Mon, Sep 23, 2002	24.90	25.00	24.80	25.00
2178	NYSE	MAA	Fri, Sep 20, 2002	24.70	25.47	24.70	24.84
2177	NYSE	MAA	Thu, Sep 19, 2002	24.85	24.90	24.50	24.54
2176	NYSE	MAA	Wed, Sep 18, 2002	24.80	24.85	24.60	24.84
2175	NYSE	MAA	Tue, Sep 17, 2002	25.20	25.35	24.90	24.90
2174	NYSE	MAA	Mon, Sep 16, 2002	25.50	25.65	25.05	25.16
2173	NYSE	MAA	Fri, Sep 13, 2002	25.31	25.60	25.20	25.60
2172	NYSE	MAA	Thu, Sep 12, 2002	25.35	25.50	25.16	25.32
2171	NYSE	MAA	Wed, Sep 11, 2002	25.35	25.47	25.31	25.34
2170	NYSE	MAA	Tue, Sep 10, 2002	25.40	25.50	25.13	25.25
2169	NYSE	MAA	Mon, Sep 9, 2002	25.54	25.55	25.30	25.40
2168	NYSE	MAA	Fri, Sep 6, 2002	25.50	25.75	25.45	25.54
2167	NYSE	MAA	Thu, Sep 5, 2002	25.35	25.60	25.21	25.50
2166	NYSE	MAA	Wed, Sep 4, 2002	24.95	25.46	24.95	25.45
2165	NYSE	MAA	Tue, Sep 3, 2002	25.10	25.40	24.80	24.95
2164	NYSE	MAA	Fri, Aug 30, 2002	25.45	25.69	25.20	25.20
2163	NYSE	MAA	Thu, Aug 29, 2002	25.20	25.50	25.18	25.40
2162	NYSE	MAA	Wed, Aug 28, 2002	24.90	25.35	24.90	25.10
2161	NYSE	MAA	Tue, Aug 27, 2002	25.05	25.35	24.85	24.97
2160	NYSE	MAA	Mon, Aug 26, 2002	24.60	25.15	24.55	25.15
2159	NYSE	MAA	Fri, Aug 23, 2002	24.79	24.89	24.60	24.69
2158	NYSE	MAA	Thu, Aug 22, 2002	24.95	24.95	24.52	24.70
2157	NYSE	MAA	Wed, Aug 21, 2002	24.60	25.03	24.60	25.03
2156	NYSE	MAA	Tue, Aug 20, 2002	24.60	24.68	24.45	24.53
2155	NYSE	MAA	Mon, Aug 19, 2002	24.63	24.90	24.55	24.55
2154	NYSE	MAA	Fri, Aug 16, 2002	24.32	24.69	24.26	24.63
2153	NYSE	MAA	Thu, Aug 15, 2002	24.40	24.44	24.05	24.32
2152	NYSE	MAA	Wed, Aug 14, 2002	24.02	24.35	24.00	24.35
2151	NYSE	MAA	Tue, Aug 13, 2002	24.74	24.75	24.05	24.05
2150	NYSE	MAA	Mon, Aug 12, 2002	24.60	24.75	24.40	24.75
2149	NYSE	MAA	Fri, Aug 9, 2002	24.90	24.90	24.28	24.55
2148	NYSE	MAA	Thu, Aug 8, 2002	24.46	24.65	24.12	24.65
2147	NYSE	MAA	Wed, Aug 7, 2002	24.15	24.55	24.01	24.55
2146	NYSE	MAA	Tue, Aug 6, 2002	24.31	24.40	24.00	24.14
2145	NYSE	MAA	Mon, Aug 5, 2002	24.85	24.90	24.10	24.25
2144	NYSE	MAA	Fri, Aug 2, 2002	25.50	25.59	24.85	24.85
2143	NYSE	MAA	Thu, Aug 1, 2002	25.75	25.95	25.10	25.65
2142	NYSE	MAA	Wed, Jul 31, 2002	25.55	25.75	25.20	25.75
2141	NYSE	MAA	Tue, Jul 30, 2002	25.53	25.63	25.00	25.35
2140	NYSE	MAA	Mon, Jul 29, 2002	25.00	25.50	24.98	25.29
2139	NYSE	MAA	Fri, Jul 26, 2002	24.78	25.00	24.78	25.00
2138	NYSE	MAA	Thu, Jul 25, 2002	24.00	24.70	23.76	24.58
2137	NYSE	MAA	Wed, Jul 24, 2002	23.69	23.80	22.25	23.80
2136	NYSE	MAA	Tue, Jul 23, 2002	24.55	24.61	23.45	23.69
2135	NYSE	MAA	Mon, Jul 22, 2002	25.16	25.16	23.40	24.55
2134	NYSE	MAA	Fri, Jul 19, 2002	25.55	25.69	25.30	25.50
2133	NYSE	MAA	Thu, Jul 18, 2002	26.20	26.31	25.67	25.67
2132	NYSE	MAA	Wed, Jul 17, 2002	26.35	26.58	25.85	26.20
2131	NYSE	MAA	Tue, Jul 16, 2002	26.00	26.90	26.00	26.30
2130	NYSE	MAA	Mon, Jul 15, 2002	25.85	26.10	25.45	26.10
2129	NYSE	MAA	Fri, Jul 12, 2002	25.90	26.15	25.72	25.80
2128	NYSE	MAA	Thu, Jul 11, 2002	26.35	26.35	25.50	25.80
2127	NYSE	MAA	Wed, Jul 10, 2002	26.60	26.66	26.20	26.40
2126	NYSE	MAA	Tue, Jul 9, 2002	26.62	26.65	26.40	26.55
2125	NYSE	MAA	Mon, Jul 8, 2002	26.65	26.84	26.35	26.58
2124	NYSE	MAA	Fri, Jul 5, 2002	26.61	26.90	26.45	26.65
2123	NYSE	MAA	Wed, Jul 3, 2002	26.80	26.85	26.50	26.60
2122	NYSE	MAA	Tue, Jul 2, 2002	26.85	26.90	26.40	26.73
2121	NYSE	MAA	Mon, Jul 1, 2002	26.80	26.80	26.35	26.77
2120	NYSE	MAA	Fri, Jun 28, 2002	26.88	27.01	26.75	26.75
2119	NYSE	MAA	Thu, Jun 27, 2002	26.43	26.85	26.39	26.76
2118	NYSE	MAA	Wed, Jun 26, 2002	26.58	26.62	26.33	26.55
2117	NYSE	MAA	Tue, Jun 25, 2002	26.48	26.70	26.48	26.63
2116	NYSE	MAA	Mon, Jun 24, 2002	26.60	26.70	26.40	26.40
2115	NYSE	MAA	Fri, Jun 21, 2002	26.68	26.72	26.45	26.55
2114	NYSE	MAA	Thu, Jun 20, 2002	26.30	26.70	26.25	26.55
2113	NYSE	MAA	Wed, Jun 19, 2002	25.95	26.35	25.85	26.35
2112	NYSE	MAA	Tue, Jun 18, 2002	26.00	26.23	25.85	25.98
2111	NYSE	MAA	Mon, Jun 17, 2002	26.10	26.30	25.86	26.00
2110	NYSE	MAA	Fri, Jun 14, 2002	25.75	26.05	25.65	26.01
2109	NYSE	MAA	Thu, Jun 13, 2002	25.90	26.10	25.75	25.80
2108	NYSE	MAA	Wed, Jun 12, 2002	25.80	25.99	25.79	25.95
2107	NYSE	MAA	Tue, Jun 11, 2002	25.70	25.93	25.63	25.75
2106	NYSE	MAA	Mon, Jun 10, 2002	26.03	26.03	25.56	25.75
2105	NYSE	MAA	Fri, Jun 7, 2002	25.90	26.01	25.51	25.92
2104	NYSE	MAA	Thu, Jun 6, 2002	26.00	26.03	25.75	25.82
2103	NYSE	MAA	Wed, Jun 5, 2002	26.45	26.45	25.61	25.91
2102	NYSE	MAA	Tue, Jun 4, 2002	26.30	26.57	26.27	26.40
2101	NYSE	MAA	Mon, Jun 3, 2002	25.95	26.50	25.94	26.49
2100	NYSE	MAA	Fri, May 31, 2002	26.45	26.89	26.02	26.02
2099	NYSE	MAA	Thu, May 30, 2002	25.90	26.58	25.73	26.50
2098	NYSE	MAA	Wed, May 29, 2002	25.67	25.99	25.65	25.99
2097	NYSE	MAA	Tue, May 28, 2002	25.80	25.86	25.65	25.70
2096	NYSE	MAA	Fri, May 24, 2002	25.82	25.99	25.60	25.75
2095	NYSE	MAA	Thu, May 23, 2002	25.70	26.00	25.64	25.85
2094	NYSE	MAA	Wed, May 22, 2002	25.65	25.76	25.57	25.75
2093	NYSE	MAA	Tue, May 21, 2002	25.80	25.82	25.63	25.68
2092	NYSE	MAA	Mon, May 20, 2002	25.95	25.99	25.67	25.85
2091	NYSE	MAA	Fri, May 17, 2002	25.80	25.99	25.80	25.95
2090	NYSE	MAA	Thu, May 16, 2002	25.70	25.87	25.68	25.75
2089	NYSE	MAA	Wed, May 15, 2002	25.85	25.85	25.65	25.75
2088	NYSE	MAA	Tue, May 14, 2002	25.70	25.92	25.63	25.89
2087	NYSE	MAA	Mon, May 13, 2002	25.67	25.93	25.61	25.78
2086	NYSE	MAA	Fri, May 10, 2002	25.96	25.96	25.51	25.75
2085	NYSE	MAA	Thu, May 9, 2002	25.88	25.98	25.76	25.81
2084	NYSE	MAA	Wed, May 8, 2002	26.19	26.38	25.80	26.03
2083	NYSE	MAA	Tue, May 7, 2002	26.18	26.26	25.88	26.20
2082	NYSE	MAA	Mon, May 6, 2002	26.33	26.60	26.16	26.30
2081	NYSE	MAA	Fri, May 3, 2002	26.20	26.40	26.20	26.24
2080	NYSE	MAA	Thu, May 2, 2002	26.48	26.60	25.85	26.10
2079	NYSE	MAA	Wed, May 1, 2002	26.75	26.75	26.45	26.55
2078	NYSE	MAA	Tue, Apr 30, 2002	26.40	26.74	26.20	26.74
2077	NYSE	MAA	Mon, Apr 29, 2002	25.80	26.25	25.79	26.25
2076	NYSE	MAA	Fri, Apr 26, 2002	25.78	25.78	25.65	25.66
2075	NYSE	MAA	Thu, Apr 25, 2002	26.00	26.00	25.66	25.72
2074	NYSE	MAA	Wed, Apr 24, 2002	25.77	26.12	25.75	25.89
2073	NYSE	MAA	Tue, Apr 23, 2002	25.92	26.10	25.80	25.82
2072	NYSE	MAA	Mon, Apr 22, 2002	26.09	26.12	25.92	25.94
2071	NYSE	MAA	Fri, Apr 19, 2002	26.01	26.55	25.85	26.01
2070	NYSE	MAA	Thu, Apr 18, 2002	26.80	26.95	26.78	26.85
2069	NYSE	MAA	Wed, Apr 17, 2002	27.05	27.10	26.50	26.71
2068	NYSE	MAA	Tue, Apr 16, 2002	27.13	27.13	26.95	27.05
2067	NYSE	MAA	Mon, Apr 15, 2002	27.40	27.40	26.83	27.03
2066	NYSE	MAA	Fri, Apr 12, 2002	26.98	27.42	26.90	27.42
2065	NYSE	MAA	Thu, Apr 11, 2002	26.96	27.02	26.77	27.02
2064	NYSE	MAA	Wed, Apr 10, 2002	26.54	27.24	26.54	27.00
2063	NYSE	MAA	Tue, Apr 9, 2002	26.30	26.54	26.16	26.49
2062	NYSE	MAA	Mon, Apr 8, 2002	26.20	26.36	26.15	26.26
2061	NYSE	MAA	Fri, Apr 5, 2002	26.08	26.37	26.05	26.22
2060	NYSE	MAA	Thu, Apr 4, 2002	25.90	26.00	25.80	26.00
2059	NYSE	MAA	Wed, Apr 3, 2002	26.30	26.33	26.05	26.05
2058	NYSE	MAA	Tue, Apr 2, 2002	25.95	26.29	25.95	26.20
2057	NYSE	MAA	Mon, Apr 1, 2002	26.15	26.29	25.75	25.90
2056	NYSE	MAA	Thu, Mar 28, 2002	25.95	26.15	25.92	26.15
2055	NYSE	MAA	Wed, Mar 27, 2002	26.03	26.09	25.10	26.00
2054	NYSE	MAA	Tue, Mar 26, 2002	26.00	26.10	26.00	26.10
2053	NYSE	MAA	Mon, Mar 25, 2002	26.05	26.08	25.86	26.05
2052	NYSE	MAA	Fri, Mar 22, 2002	25.97	26.02	25.90	26.00
2051	NYSE	MAA	Thu, Mar 21, 2002	25.49	26.04	25.49	25.95
2050	NYSE	MAA	Wed, Mar 20, 2002	25.80	25.83	25.45	25.49
2049	NYSE	MAA	Tue, Mar 19, 2002	25.65	25.78	25.65	25.78
2048	NYSE	MAA	Mon, Mar 18, 2002	25.78	25.98	25.65	25.65
2047	NYSE	MAA	Fri, Mar 15, 2002	25.70	25.85	25.58	25.84
2046	NYSE	MAA	Thu, Mar 14, 2002	25.53	25.85	25.53	25.84
2045	NYSE	MAA	Wed, Mar 13, 2002	25.75	25.75	25.40	25.52
2044	NYSE	MAA	Tue, Mar 12, 2002	25.40	25.52	25.29	25.50
2043	NYSE	MAA	Mon, Mar 11, 2002	25.51	25.60	25.36	25.45
2042	NYSE	MAA	Fri, Mar 8, 2002	25.50	25.57	25.46	25.55
2041	NYSE	MAA	Thu, Mar 7, 2002	25.62	25.65	25.51	25.56
2040	NYSE	MAA	Wed, Mar 6, 2002	25.48	25.62	25.44	25.57
2039	NYSE	MAA	Tue, Mar 5, 2002	25.30	25.40	25.25	25.40
2038	NYSE	MAA	Mon, Mar 4, 2002	25.45	25.45	25.14	25.25
2037	NYSE	MAA	Fri, Mar 1, 2002	25.65	25.65	25.30	25.40
2036	NYSE	MAA	Thu, Feb 28, 2002	25.70	25.72	25.56	25.65
2035	NYSE	MAA	Wed, Feb 27, 2002	25.80	25.85	25.70	25.76
2034	NYSE	MAA	Tue, Feb 26, 2002	25.85	25.86	25.60	25.75
2033	NYSE	MAA	Mon, Feb 25, 2002	25.75	25.80	25.71	25.75
2032	NYSE	MAA	Fri, Feb 22, 2002	25.58	25.76	25.56	25.75
2031	NYSE	MAA	Thu, Feb 21, 2002	25.75	25.75	25.56	25.60
2030	NYSE	MAA	Wed, Feb 20, 2002	25.60	25.75	25.56	25.75
2029	NYSE	MAA	Tue, Feb 19, 2002	25.75	25.75	25.45	25.52
2028	NYSE	MAA	Fri, Feb 15, 2002	25.23	25.65	25.23	25.58
2027	NYSE	MAA	Thu, Feb 14, 2002	25.58	25.64	25.18	25.20
2026	NYSE	MAA	Wed, Feb 13, 2002	25.65	25.69	25.57	25.58
2025	NYSE	MAA	Tue, Feb 12, 2002	25.58	25.60	25.50	25.60
2024	NYSE	MAA	Mon, Feb 11, 2002	25.32	25.60	25.32	25.58
2023	NYSE	MAA	Fri, Feb 8, 2002	25.35	25.45	25.32	25.40
2022	NYSE	MAA	Thu, Feb 7, 2002	25.31	25.50	25.30	25.31
2021	NYSE	MAA	Wed, Feb 6, 2002	25.55	25.55	25.20	25.30
2020	NYSE	MAA	Tue, Feb 5, 2002	25.51	25.60	25.45	25.50
2019	NYSE	MAA	Mon, Feb 4, 2002	25.65	25.66	25.40	25.50
2018	NYSE	MAA	Fri, Feb 1, 2002	25.71	25.71	25.60	25.63
2017	NYSE	MAA	Thu, Jan 31, 2002	25.75	25.78	25.51	25.71
2016	NYSE	MAA	Wed, Jan 30, 2002	25.60	25.68	25.56	25.65
2015	NYSE	MAA	Tue, Jan 29, 2002	25.70	25.70	25.54	25.56
2014	NYSE	MAA	Mon, Jan 28, 2002	25.75	25.85	25.65	25.66
2013	NYSE	MAA	Fri, Jan 25, 2002	25.70	25.80	25.70	25.74
2012	NYSE	MAA	Thu, Jan 24, 2002	26.08	26.08	25.80	25.81
2011	NYSE	MAA	Wed, Jan 23, 2002	26.04	26.09	25.95	26.08
2010	NYSE	MAA	Tue, Jan 22, 2002	26.06	26.20	25.95	26.04
2009	NYSE	MAA	Fri, Jan 18, 2002	26.70	26.72	26.50	26.55
2008	NYSE	MAA	Thu, Jan 17, 2002	26.55	26.70	26.50	26.70
2007	NYSE	MAA	Wed, Jan 16, 2002	26.65	26.70	26.50	26.57
2006	NYSE	MAA	Tue, Jan 15, 2002	26.75	26.75	26.65	26.70
2005	NYSE	MAA	Mon, Jan 14, 2002	26.25	26.75	26.25	26.71
2004	NYSE	MAA	Fri, Jan 11, 2002	26.35	26.39	26.18	26.20
2003	NYSE	MAA	Thu, Jan 10, 2002	26.35	26.40	26.25	26.27
2002	NYSE	MAA	Wed, Jan 9, 2002	26.45	26.50	26.25	26.30
2001	NYSE	MAA	Tue, Jan 8, 2002	26.10	26.44	26.00	26.43
2000	NYSE	MAA	Mon, Jan 7, 2002	26.44	26.44	26.00	26.15
1999	NYSE	MAA	Fri, Jan 4, 2002	26.50	26.55	26.31	26.39
1998	NYSE	MAA	Thu, Jan 3, 2002	26.30	26.67	26.30	26.45
1997	NYSE	MAA	Wed, Jan 2, 2002	26.35	26.35	25.71	26.25
1996	NYSE	MAA	Mon, Dec 31, 2001	26.55	26.55	26.30	26.30
1995	NYSE	MAA	Fri, Dec 28, 2001	26.70	26.72	26.52	26.53
1994	NYSE	MAA	Thu, Dec 27, 2001	26.60	26.76	26.60	26.68
1993	NYSE	MAA	Wed, Dec 26, 2001	26.20	26.60	26.20	26.53
1992	NYSE	MAA	Mon, Dec 24, 2001	26.25	26.25	26.11	26.17
1991	NYSE	MAA	Fri, Dec 21, 2001	25.95	26.25	25.90	26.25
1990	NYSE	MAA	Thu, Dec 20, 2001	26.00	26.03	25.90	25.90
1989	NYSE	MAA	Wed, Dec 19, 2001	26.29	26.29	26.00	26.02
1988	NYSE	MAA	Tue, Dec 18, 2001	26.15	26.34	26.14	26.29
1987	NYSE	MAA	Mon, Dec 17, 2001	25.65	26.15	25.60	26.15
1986	NYSE	MAA	Fri, Dec 14, 2001	25.20	25.65	25.20	25.65
1985	NYSE	MAA	Thu, Dec 13, 2001	25.82	25.82	25.25	25.25
1984	NYSE	MAA	Wed, Dec 12, 2001	25.85	25.85	25.36	25.70
1983	NYSE	MAA	Tue, Dec 11, 2001	25.90	26.00	25.81	25.85
1982	NYSE	MAA	Mon, Dec 10, 2001	26.09	26.20	26.00	26.00
1981	NYSE	MAA	Fri, Dec 7, 2001	25.99	26.18	25.95	26.10
1980	NYSE	MAA	Thu, Dec 6, 2001	25.95	25.99	25.85	25.99
1979	NYSE	MAA	Wed, Dec 5, 2001	25.95	26.00	25.83	25.95
1978	NYSE	MAA	Tue, Dec 4, 2001	25.55	25.89	25.54	25.89
1977	NYSE	MAA	Mon, Dec 3, 2001	25.70	25.87	25.55	25.60
1976	NYSE	MAA	Fri, Nov 30, 2001	25.95	25.95	25.75	25.80
1975	NYSE	MAA	Thu, Nov 29, 2001	25.60	25.97	25.59	25.90
1974	NYSE	MAA	Wed, Nov 28, 2001	25.57	25.70	25.45	25.62
1973	NYSE	MAA	Tue, Nov 27, 2001	25.65	25.82	25.49	25.67
1972	NYSE	MAA	Mon, Nov 26, 2001	25.87	25.88	25.60	25.78
1971	NYSE	MAA	Fri, Nov 23, 2001	25.83	25.90	25.75	25.89
1970	NYSE	MAA	Wed, Nov 21, 2001	25.60	25.89	25.60	25.82
1969	NYSE	MAA	Tue, Nov 20, 2001	25.88	25.90	25.76	25.81
1968	NYSE	MAA	Mon, Nov 19, 2001	25.83	25.90	25.78	25.80
1967	NYSE	MAA	Fri, Nov 16, 2001	25.90	25.90	25.80	25.83
1966	NYSE	MAA	Thu, Nov 15, 2001	25.70	25.90	25.67	25.90
1965	NYSE	MAA	Wed, Nov 14, 2001	25.45	25.85	25.45	25.80
1964	NYSE	MAA	Tue, Nov 13, 2001	25.52	25.55	25.35	25.41
1963	NYSE	MAA	Mon, Nov 12, 2001	25.45	25.45	25.30	25.45
1962	NYSE	MAA	Fri, Nov 9, 2001	25.29	25.50	25.24	25.50
1961	NYSE	MAA	Thu, Nov 8, 2001	25.15	25.37	25.10	25.28
1960	NYSE	MAA	Wed, Nov 7, 2001	25.25	25.38	25.07	25.07
1959	NYSE	MAA	Tue, Nov 6, 2001	24.80	25.30	24.80	25.20
1958	NYSE	MAA	Mon, Nov 5, 2001	24.90	25.04	24.80	24.90
1957	NYSE	MAA	Fri, Nov 2, 2001	25.10	25.10	24.75	24.80
1956	NYSE	MAA	Thu, Nov 1, 2001	24.59	25.15	24.55	25.10
1955	NYSE	MAA	Wed, Oct 31, 2001	24.55	24.58	24.45	24.58
1954	NYSE	MAA	Tue, Oct 30, 2001	24.95	24.95	24.40	24.40
1953	NYSE	MAA	Mon, Oct 29, 2001	25.10	25.10	24.90	24.90
1952	NYSE	MAA	Fri, Oct 26, 2001	24.84	25.18	24.84	25.15
1951	NYSE	MAA	Thu, Oct 25, 2001	24.40	24.75	24.40	24.74
1950	NYSE	MAA	Wed, Oct 24, 2001	24.85	24.90	24.74	24.76
1949	NYSE	MAA	Tue, Oct 23, 2001	25.20	25.20	24.85	24.85
1948	NYSE	MAA	Mon, Oct 22, 2001	25.25	25.36	25.08	25.10
1947	NYSE	MAA	Fri, Oct 19, 2001	25.85	26.05	25.85	25.86
1946	NYSE	MAA	Thu, Oct 18, 2001	25.80	25.84	25.70	25.75
1945	NYSE	MAA	Wed, Oct 17, 2001	25.90	26.00	25.60	25.80
1944	NYSE	MAA	Tue, Oct 16, 2001	26.25	26.30	25.75	25.96
1943	NYSE	MAA	Mon, Oct 15, 2001	26.22	26.24	26.13	26.20
1942	NYSE	MAA	Fri, Oct 12, 2001	26.20	26.30	26.16	26.22
1941	NYSE	MAA	Thu, Oct 11, 2001	26.10	26.31	26.08	26.10
1940	NYSE	MAA	Wed, Oct 10, 2001	26.05	26.10	26.00	26.10
1939	NYSE	MAA	Tue, Oct 9, 2001	25.90	26.07	25.90	26.00
1938	NYSE	MAA	Mon, Oct 8, 2001	25.90	26.08	25.90	26.02
1937	NYSE	MAA	Fri, Oct 5, 2001	26.05	26.05	25.50	25.85
1936	NYSE	MAA	Thu, Oct 4, 2001	25.90	26.09	25.90	26.05
1935	NYSE	MAA	Wed, Oct 3, 2001	26.00	26.00	25.80	26.00
1934	NYSE	MAA	Tue, Oct 2, 2001	25.95	26.13	25.80	26.02
1933	NYSE	MAA	Mon, Oct 1, 2001	26.00	26.05	25.70	25.80
1932	NYSE	MAA	Fri, Sep 28, 2001	25.36	26.00	25.36	26.00
1931	NYSE	MAA	Thu, Sep 27, 2001	25.20	25.45	25.20	25.35
1930	NYSE	MAA	Wed, Sep 26, 2001	25.25	25.30	25.10	25.30
1929	NYSE	MAA	Tue, Sep 25, 2001	24.85	25.30	24.79	25.05
1928	NYSE	MAA	Mon, Sep 24, 2001	24.50	25.18	24.40	24.95
1927	NYSE	MAA	Fri, Sep 21, 2001	24.85	24.85	24.42	24.49
1926	NYSE	MAA	Thu, Sep 20, 2001	25.60	25.68	25.05	25.05
1925	NYSE	MAA	Wed, Sep 19, 2001	25.60	25.70	25.50	25.70
1924	NYSE	MAA	Tue, Sep 18, 2001	25.35	25.70	25.29	25.65
1923	NYSE	MAA	Mon, Sep 17, 2001	25.62	25.65	25.30	25.30
1922	NYSE	MAA	Mon, Sep 10, 2001	25.75	25.80	25.54	25.62
1921	NYSE	MAA	Fri, Sep 7, 2001	25.77	25.77	25.42	25.55
1920	NYSE	MAA	Thu, Sep 6, 2001	25.90	25.90	25.70	25.77
1919	NYSE	MAA	Wed, Sep 5, 2001	25.90	26.04	25.80	25.90
1918	NYSE	MAA	Tue, Sep 4, 2001	25.65	26.00	25.65	25.98
1917	NYSE	MAA	Fri, Aug 31, 2001	25.60	26.05	25.60	25.80
1916	NYSE	MAA	Thu, Aug 30, 2001	25.55	25.75	25.30	25.55
1915	NYSE	MAA	Wed, Aug 29, 2001	26.05	26.08	25.55	25.55
1914	NYSE	MAA	Tue, Aug 28, 2001	26.15	26.15	26.02	26.07
1913	NYSE	MAA	Mon, Aug 27, 2001	26.12	26.15	26.01	26.05
1912	NYSE	MAA	Fri, Aug 24, 2001	26.12	26.14	26.00	26.05
1911	NYSE	MAA	Thu, Aug 23, 2001	26.15	26.20	26.02	26.10
1910	NYSE	MAA	Wed, Aug 22, 2001	26.15	26.24	26.01	26.15
1909	NYSE	MAA	Tue, Aug 21, 2001	26.23	26.23	26.04	26.10
1908	NYSE	MAA	Mon, Aug 20, 2001	26.05	26.23	26.02	26.23
1907	NYSE	MAA	Fri, Aug 17, 2001	26.00	26.12	25.89	26.09
1906	NYSE	MAA	Thu, Aug 16, 2001	26.00	26.05	25.90	26.02
1905	NYSE	MAA	Wed, Aug 15, 2001	26.20	26.20	25.97	26.00
1904	NYSE	MAA	Tue, Aug 14, 2001	25.87	26.26	25.87	26.10
1903	NYSE	MAA	Mon, Aug 13, 2001	25.70	25.87	25.70	25.80
1902	NYSE	MAA	Fri, Aug 10, 2001	25.45	25.70	25.40	25.70
1901	NYSE	MAA	Thu, Aug 9, 2001	25.50	25.59	25.40	25.50
1900	NYSE	MAA	Wed, Aug 8, 2001	25.60	25.65	25.31	25.50
1899	NYSE	MAA	Tue, Aug 7, 2001	25.83	25.87	25.68	25.68
1898	NYSE	MAA	Mon, Aug 6, 2001	25.90	25.95	25.65	25.88
1897	NYSE	MAA	Fri, Aug 3, 2001	25.75	26.00	25.50	25.90
1896	NYSE	MAA	Thu, Aug 2, 2001	25.90	26.00	25.80	25.90
1895	NYSE	MAA	Wed, Aug 1, 2001	25.80	25.95	25.70	25.95
1894	NYSE	MAA	Tue, Jul 31, 2001	26.00	26.24	25.75	25.75
1893	NYSE	MAA	Mon, Jul 30, 2001	25.95	26.00	25.85	25.95
1892	NYSE	MAA	Fri, Jul 27, 2001	26.10	26.15	25.85	25.90
1891	NYSE	MAA	Thu, Jul 26, 2001	25.90	26.20	25.90	26.14
1890	NYSE	MAA	Wed, Jul 25, 2001	25.70	26.00	25.70	25.80
1889	NYSE	MAA	Tue, Jul 24, 2001	25.75	25.93	25.60	25.60
1888	NYSE	MAA	Mon, Jul 23, 2001	25.77	25.85	25.58	25.70
1887	NYSE	MAA	Fri, Jul 20, 2001	25.75	25.83	25.60	25.77
1886	NYSE	MAA	Thu, Jul 19, 2001	26.07	26.39	26.07	26.39
1885	NYSE	MAA	Wed, Jul 18, 2001	26.20	26.25	26.02	26.02
1884	NYSE	MAA	Tue, Jul 17, 2001	26.42	26.42	26.05	26.25
1883	NYSE	MAA	Mon, Jul 16, 2001	25.95	26.00	25.70	25.70
1882	NYSE	MAA	Fri, Jul 13, 2001	25.95	26.00	25.88	25.93
1881	NYSE	MAA	Thu, Jul 12, 2001	25.65	25.95	25.55	25.95
1880	NYSE	MAA	Wed, Jul 11, 2001	25.65	25.95	25.52	25.75
1879	NYSE	MAA	Tue, Jul 10, 2001	25.75	26.00	25.69	25.70
1878	NYSE	MAA	Mon, Jul 9, 2001	25.70	26.00	25.55	25.75
1877	NYSE	MAA	Fri, Jul 6, 2001	25.80	25.80	25.51	25.60
1876	NYSE	MAA	Thu, Jul 5, 2001	25.80	25.98	25.65	25.70
1875	NYSE	MAA	Tue, Jul 3, 2001	25.70	25.75	25.65	25.75
1874	NYSE	MAA	Mon, Jul 2, 2001	25.60	25.70	25.55	25.70
1873	NYSE	MAA	Fri, Jun 29, 2001	25.50	25.75	25.43	25.59
1872	NYSE	MAA	Thu, Jun 28, 2001	25.42	25.54	25.30	25.54
1871	NYSE	MAA	Wed, Jun 27, 2001	25.40	25.44	25.30	25.42
1870	NYSE	MAA	Tue, Jun 26, 2001	25.10	25.36	25.05	25.27
1869	NYSE	MAA	Mon, Jun 25, 2001	25.15	25.25	25.00	25.05
1868	NYSE	MAA	Fri, Jun 22, 2001	25.20	25.45	25.03	25.20
1867	NYSE	MAA	Thu, Jun 21, 2001	25.10	25.25	25.06	25.24
1866	NYSE	MAA	Wed, Jun 20, 2001	25.20	25.25	25.02	25.15
1865	NYSE	MAA	Tue, Jun 19, 2001	25.20	25.24	25.01	25.10
1864	NYSE	MAA	Mon, Jun 18, 2001	25.15	25.21	25.10	25.10
1863	NYSE	MAA	Fri, Jun 15, 2001	24.70	25.25	24.70	25.10
1862	NYSE	MAA	Thu, Jun 14, 2001	24.95	24.95	24.60	24.70
1861	NYSE	MAA	Wed, Jun 13, 2001	24.93	25.01	24.90	24.95
1860	NYSE	MAA	Tue, Jun 12, 2001	24.65	25.00	24.55	25.00
1859	NYSE	MAA	Mon, Jun 11, 2001	24.55	24.74	24.52	24.65
1858	NYSE	MAA	Fri, Jun 8, 2001	24.57	24.70	24.45	24.66
1857	NYSE	MAA	Thu, Jun 7, 2001	24.55	24.70	24.17	24.50
1856	NYSE	MAA	Wed, Jun 6, 2001	24.55	24.80	24.50	24.50
1855	NYSE	MAA	Tue, Jun 5, 2001	24.46	24.55	24.40	24.55
1854	NYSE	MAA	Mon, Jun 4, 2001	24.30	24.46	24.10	24.42
1853	NYSE	MAA	Fri, Jun 1, 2001	24.05	24.45	24.02	24.40
1852	NYSE	MAA	Thu, May 31, 2001	24.40	24.46	24.10	24.10
1851	NYSE	MAA	Wed, May 30, 2001	24.45	24.60	24.32	24.35
1850	NYSE	MAA	Tue, May 29, 2001	24.70	25.00	24.45	24.45
1849	NYSE	MAA	Fri, May 25, 2001	24.51	24.75	24.51	24.60
1848	NYSE	MAA	Thu, May 24, 2001	24.45	24.59	24.38	24.50
1847	NYSE	MAA	Wed, May 23, 2001	24.58	24.60	24.30	24.35
1846	NYSE	MAA	Tue, May 22, 2001	24.25	24.60	24.23	24.56
1845	NYSE	MAA	Mon, May 21, 2001	24.05	24.33	23.95	24.23
1844	NYSE	MAA	Fri, May 18, 2001	23.68	24.00	23.55	23.93
1843	NYSE	MAA	Thu, May 17, 2001	23.20	23.75	23.20	23.60
1842	NYSE	MAA	Wed, May 16, 2001	23.15	23.37	23.15	23.30
1841	NYSE	MAA	Tue, May 15, 2001	22.99	23.22	22.95	23.21
1840	NYSE	MAA	Mon, May 14, 2001	22.85	23.05	22.82	22.99
1839	NYSE	MAA	Fri, May 11, 2001	22.82	22.95	22.59	22.95
1838	NYSE	MAA	Thu, May 10, 2001	22.85	22.90	22.80	22.80
1837	NYSE	MAA	Wed, May 9, 2001	22.95	23.10	22.85	22.85
1836	NYSE	MAA	Tue, May 8, 2001	22.95	23.14	22.85	22.85
1835	NYSE	MAA	Mon, May 7, 2001	22.75	23.20	22.75	22.95
1834	NYSE	MAA	Fri, May 4, 2001	23.01	23.12	23.00	23.12
1833	NYSE	MAA	Thu, May 3, 2001	23.05	23.10	22.85	23.01
1832	NYSE	MAA	Wed, May 2, 2001	23.00	23.11	22.75	22.90
1831	NYSE	MAA	Tue, May 1, 2001	23.05	23.10	22.90	23.00
1830	NYSE	MAA	Mon, Apr 30, 2001	22.87	23.15	22.82	22.90
1829	NYSE	MAA	Fri, Apr 27, 2001	22.98	23.00	22.80	22.82
1828	NYSE	MAA	Thu, Apr 26, 2001	22.95	23.10	22.90	22.95
1827	NYSE	MAA	Wed, Apr 25, 2001	22.75	22.99	22.70	22.85
1826	NYSE	MAA	Tue, Apr 24, 2001	22.70	22.70	22.57	22.70
1825	NYSE	MAA	Mon, Apr 23, 2001	22.80	22.80	22.59	22.65
1824	NYSE	MAA	Fri, Apr 20, 2001	22.52	22.75	22.52	22.70
1823	NYSE	MAA	Thu, Apr 19, 2001	22.52	22.70	22.47	22.53
1822	NYSE	MAA	Wed, Apr 18, 2001	22.63	23.19	22.63	23.10
1821	NYSE	MAA	Tue, Apr 17, 2001	22.50	22.58	22.43	22.58
1820	NYSE	MAA	Mon, Apr 16, 2001	22.58	22.70	22.50	22.50
1819	NYSE	MAA	Thu, Apr 12, 2001	22.55	22.65	22.53	22.58
1818	NYSE	MAA	Wed, Apr 11, 2001	22.55	22.65	22.50	22.60
1817	NYSE	MAA	Tue, Apr 10, 2001	22.55	22.69	22.50	22.50
1816	NYSE	MAA	Mon, Apr 9, 2001	22.57	22.65	22.46	22.48
1815	NYSE	MAA	Fri, Apr 6, 2001	22.60	22.65	22.55	22.56
1814	NYSE	MAA	Thu, Apr 5, 2001	22.60	22.71	22.55	22.70
1813	NYSE	MAA	Wed, Apr 4, 2001	22.70	22.70	22.55	22.55
1812	NYSE	MAA	Tue, Apr 3, 2001	22.60	22.65	22.43	22.60
1811	NYSE	MAA	Mon, Apr 2, 2001	22.48	22.60	22.42	22.56
1810	NYSE	MAA	Fri, Mar 30, 2001	22.35	22.50	22.35	22.48
1809	NYSE	MAA	Thu, Mar 29, 2001	22.41	22.45	22.30	22.30
1808	NYSE	MAA	Wed, Mar 28, 2001	22.57	22.62	22.32	22.32
1807	NYSE	MAA	Tue, Mar 27, 2001	22.45	22.65	22.40	22.60
1806	NYSE	MAA	Mon, Mar 26, 2001	22.55	22.55	22.40	22.50
1805	NYSE	MAA	Fri, Mar 23, 2001	22.40	22.68	22.40	22.55
1804	NYSE	MAA	Thu, Mar 22, 2001	22.11	22.49	21.90	22.45
1803	NYSE	MAA	Wed, Mar 21, 2001	21.90	22.20	21.90	22.11
1802	NYSE	MAA	Tue, Mar 20, 2001	22.10	22.31	21.88	21.88
1801	NYSE	MAA	Mon, Mar 19, 2001	21.95	22.05	21.90	22.03
1800	NYSE	MAA	Fri, Mar 16, 2001	22.40	22.40	21.86	21.97
1799	NYSE	MAA	Thu, Mar 15, 2001	22.40	22.50	22.35	22.35
1798	NYSE	MAA	Wed, Mar 14, 2001	22.50	22.60	22.36	22.40
1797	NYSE	MAA	Tue, Mar 13, 2001	22.50	22.60	22.41	22.45
1796	NYSE	MAA	Mon, Mar 12, 2001	22.60	22.88	22.45	22.45
1795	NYSE	MAA	Fri, Mar 9, 2001	22.59	22.75	22.55	22.68
1794	NYSE	MAA	Thu, Mar 8, 2001	22.70	22.70	22.55	22.59
1793	NYSE	MAA	Wed, Mar 7, 2001	22.70	22.70	22.65	22.69
1792	NYSE	MAA	Tue, Mar 6, 2001	22.55	22.68	22.55	22.65
1791	NYSE	MAA	Mon, Mar 5, 2001	22.40	22.60	22.30	22.47
1790	NYSE	MAA	Fri, Mar 2, 2001	21.90	22.69	21.90	22.30
1789	NYSE	MAA	Thu, Mar 1, 2001	21.80	22.05	21.80	21.99
1788	NYSE	MAA	Wed, Feb 28, 2001	21.95	21.95	21.80	21.80
1787	NYSE	MAA	Tue, Feb 27, 2001	22.05	22.06	21.91	21.95
1786	NYSE	MAA	Mon, Feb 26, 2001	22.15	22.20	21.91	22.06
1785	NYSE	MAA	Fri, Feb 23, 2001	21.90	22.11	21.73	22.05
1784	NYSE	MAA	Thu, Feb 22, 2001	22.00	22.12	21.80	21.85
1783	NYSE	MAA	Wed, Feb 21, 2001	22.12	22.25	22.00	22.00
1782	NYSE	MAA	Tue, Feb 20, 2001	22.50	22.55	22.10	22.14
1781	NYSE	MAA	Fri, Feb 16, 2001	22.60	22.65	22.55	22.55
1780	NYSE	MAA	Thu, Feb 15, 2001	22.60	22.60	22.55	22.56
1779	NYSE	MAA	Wed, Feb 14, 2001	22.55	22.67	22.50	22.57
1778	NYSE	MAA	Tue, Feb 13, 2001	22.78	22.78	22.53	22.55
1777	NYSE	MAA	Mon, Feb 12, 2001	22.56	22.75	22.56	22.75
1776	NYSE	MAA	Fri, Feb 9, 2001	22.70	22.74	22.56	22.56
1775	NYSE	MAA	Thu, Feb 8, 2001	22.82	22.85	22.65	22.70
1774	NYSE	MAA	Wed, Feb 7, 2001	22.62	22.90	22.62	22.82
1773	NYSE	MAA	Tue, Feb 6, 2001	22.65	22.90	22.65	22.70
1772	NYSE	MAA	Mon, Feb 5, 2001	22.75	22.78	22.63	22.70
1771	NYSE	MAA	Fri, Feb 2, 2001	22.89	22.89	22.70	22.70
1770	NYSE	MAA	Thu, Feb 1, 2001	22.95	22.99	22.70	22.89
1769	NYSE	MAA	Wed, Jan 31, 2001	22.99	22.99	22.80	22.80
1768	NYSE	MAA	Tue, Jan 30, 2001	22.85	23.25	22.85	22.86
1767	NYSE	MAA	Mon, Jan 29, 2001	23.00	23.00	22.78	22.78
1766	NYSE	MAA	Fri, Jan 26, 2001	23.00	23.00	22.75	22.94
1765	NYSE	MAA	Thu, Jan 25, 2001	22.88	23.00	22.81	22.94
1764	NYSE	MAA	Wed, Jan 24, 2001	23.19	23.25	22.88	22.94
1763	NYSE	MAA	Tue, Jan 23, 2001	22.94	23.19	22.94	23.06
1762	NYSE	MAA	Mon, Jan 22, 2001	22.69	23.13	22.63	23.00
1761	NYSE	MAA	Fri, Jan 19, 2001	23.25	23.44	23.13	23.31
1760	NYSE	MAA	Thu, Jan 18, 2001	23.00	23.25	22.94	23.13
1759	NYSE	MAA	Wed, Jan 17, 2001	23.31	23.88	22.94	22.94
1758	NYSE	MAA	Tue, Jan 16, 2001	23.00	23.75	23.00	23.13
1757	NYSE	MAA	Fri, Jan 12, 2001	23.13	23.19	22.94	22.94
1756	NYSE	MAA	Thu, Jan 11, 2001	23.00	23.19	22.94	23.00
1755	NYSE	MAA	Wed, Jan 10, 2001	22.56	23.00	22.56	22.81
1754	NYSE	MAA	Tue, Jan 9, 2001	22.63	22.75	22.50	22.63
1753	NYSE	MAA	Mon, Jan 8, 2001	22.88	22.94	22.56	22.63
1752	NYSE	MAA	Fri, Jan 5, 2001	23.06	23.06	22.63	22.75
1751	NYSE	MAA	Thu, Jan 4, 2001	22.75	23.00	22.63	23.00
1750	NYSE	MAA	Wed, Jan 3, 2001	22.56	22.88	22.56	22.88
1749	NYSE	MAA	Tue, Jan 2, 2001	22.63	22.75	22.50	22.56
1748	NYSE	MAA	Fri, Dec 29, 2000	22.63	22.63	22.50	22.56
1747	NYSE	MAA	Thu, Dec 28, 2000	22.56	22.69	22.56	22.63
1746	NYSE	MAA	Wed, Dec 27, 2000	22.63	22.69	22.50	22.69
1745	NYSE	MAA	Tue, Dec 26, 2000	22.56	22.69	22.44	22.63
1744	NYSE	MAA	Fri, Dec 22, 2000	22.56	22.63	22.50	22.56
1743	NYSE	MAA	Thu, Dec 21, 2000	22.50	22.69	22.44	22.44
1742	NYSE	MAA	Wed, Dec 20, 2000	22.13	22.31	22.00	22.31
1741	NYSE	MAA	Tue, Dec 19, 2000	21.63	22.25	21.63	22.00
1740	NYSE	MAA	Mon, Dec 18, 2000	21.44	21.88	21.44	21.88
1739	NYSE	MAA	Fri, Dec 15, 2000	21.50	21.56	21.38	21.56
1738	NYSE	MAA	Thu, Dec 14, 2000	21.81	21.88	21.50	21.50
1737	NYSE	MAA	Wed, Dec 13, 2000	21.88	21.94	21.56	21.63
1736	NYSE	MAA	Tue, Dec 12, 2000	21.94	22.13	21.88	21.88
1735	NYSE	MAA	Mon, Dec 11, 2000	21.88	22.00	21.81	22.00
1734	NYSE	MAA	Fri, Dec 8, 2000	21.44	21.81	21.44	21.81
1733	NYSE	MAA	Thu, Dec 7, 2000	21.38	21.56	21.38	21.44
1732	NYSE	MAA	Wed, Dec 6, 2000	21.38	21.75	21.38	21.38
1731	NYSE	MAA	Tue, Dec 5, 2000	21.38	21.44	21.25	21.31
1730	NYSE	MAA	Mon, Dec 4, 2000	21.50	21.69	21.38	21.44
1729	NYSE	MAA	Fri, Dec 1, 2000	21.38	21.56	21.31	21.50
1728	NYSE	MAA	Thu, Nov 30, 2000	21.38	21.56	21.25	21.25
1727	NYSE	MAA	Wed, Nov 29, 2000	21.38	21.50	21.31	21.31
1726	NYSE	MAA	Tue, Nov 28, 2000	21.75	21.75	21.38	21.38
1725	NYSE	MAA	Mon, Nov 27, 2000	21.63	21.81	21.63	21.63
1724	NYSE	MAA	Fri, Nov 24, 2000	21.69	21.81	21.69	21.81
1723	NYSE	MAA	Wed, Nov 22, 2000	21.63	21.81	21.63	21.75
1722	NYSE	MAA	Tue, Nov 21, 2000	21.75	21.88	21.63	21.75
1721	NYSE	MAA	Mon, Nov 20, 2000	21.75	21.81	21.63	21.69
1720	NYSE	MAA	Fri, Nov 17, 2000	22.13	22.13	21.69	21.75
1719	NYSE	MAA	Thu, Nov 16, 2000	21.88	22.31	21.75	22.00
1718	NYSE	MAA	Wed, Nov 15, 2000	21.63	21.94	21.63	21.88
1717	NYSE	MAA	Tue, Nov 14, 2000	21.75	21.75	21.63	21.69
1716	NYSE	MAA	Mon, Nov 13, 2000	21.63	21.94	21.63	21.94
1715	NYSE	MAA	Fri, Nov 10, 2000	21.75	21.75	21.63	21.63
1714	NYSE	MAA	Thu, Nov 9, 2000	21.63	21.75	21.63	21.63
1713	NYSE	MAA	Wed, Nov 8, 2000	21.75	21.94	21.69	21.69
1712	NYSE	MAA	Tue, Nov 7, 2000	21.63	21.94	21.63	21.81
1711	NYSE	MAA	Mon, Nov 6, 2000	22.00	22.00	21.63	21.63
1710	NYSE	MAA	Fri, Nov 3, 2000	21.94	22.25	21.75	22.00
1709	NYSE	MAA	Thu, Nov 2, 2000	21.88	21.94	21.75	21.88
1708	NYSE	MAA	Wed, Nov 1, 2000	22.00	22.25	21.88	21.88
1707	NYSE	MAA	Tue, Oct 31, 2000	22.06	22.06	21.81	22.00
1706	NYSE	MAA	Mon, Oct 30, 2000	22.19	22.25	21.94	22.06
1705	NYSE	MAA	Fri, Oct 27, 2000	22.13	22.13	21.94	22.06
1704	NYSE	MAA	Thu, Oct 26, 2000	21.81	22.13	21.81	21.94
1703	NYSE	MAA	Wed, Oct 25, 2000	22.00	22.13	21.75	21.75
1702	NYSE	MAA	Tue, Oct 24, 2000	21.88	22.06	21.88	22.00
1701	NYSE	MAA	Mon, Oct 23, 2000	22.00	22.13	21.94	22.00
1700	NYSE	MAA	Fri, Oct 20, 2000	22.00	22.31	22.00	22.06
1699	NYSE	MAA	Thu, Oct 19, 2000	22.50	22.56	22.25	22.38
1698	NYSE	MAA	Wed, Oct 18, 2000	22.69	22.75	22.44	22.44
1697	NYSE	MAA	Tue, Oct 17, 2000	23.00	23.00	22.75	22.75
1696	NYSE	MAA	Mon, Oct 16, 2000	22.88	22.94	22.75	22.88
1695	NYSE	MAA	Fri, Oct 13, 2000	22.75	23.13	22.75	22.75
1694	NYSE	MAA	Thu, Oct 12, 2000	23.06	23.19	22.75	22.75
1693	NYSE	MAA	Wed, Oct 11, 2000	23.25	23.63	23.06	23.06
1692	NYSE	MAA	Tue, Oct 10, 2000	23.25	23.56	23.19	23.38
1691	NYSE	MAA	Mon, Oct 9, 2000	23.38	23.44	23.25	23.25
1690	NYSE	MAA	Fri, Oct 6, 2000	23.44	23.44	23.13	23.25
1689	NYSE	MAA	Thu, Oct 5, 2000	23.44	23.56	23.38	23.44
1688	NYSE	MAA	Wed, Oct 4, 2000	23.63	23.69	23.50	23.56
1687	NYSE	MAA	Tue, Oct 3, 2000	23.75	23.75	23.63	23.63
1686	NYSE	MAA	Mon, Oct 2, 2000	23.88	23.88	23.75	23.75
1685	NYSE	MAA	Fri, Sep 29, 2000	24.25	24.25	23.94	23.94
1684	NYSE	MAA	Thu, Sep 28, 2000	24.00	24.38	23.94	24.31
1683	NYSE	MAA	Wed, Sep 27, 2000	23.81	24.00	23.81	23.94
1682	NYSE	MAA	Tue, Sep 26, 2000	23.81	23.81	23.75	23.75
1681	NYSE	MAA	Mon, Sep 25, 2000	23.88	23.88	23.75	23.75
1680	NYSE	MAA	Fri, Sep 22, 2000	23.75	24.00	23.75	23.88
1679	NYSE	MAA	Thu, Sep 21, 2000	23.88	24.00	23.75	23.75
1678	NYSE	MAA	Wed, Sep 20, 2000	23.81	23.94	23.75	23.88
1677	NYSE	MAA	Tue, Sep 19, 2000	23.75	24.00	23.75	23.88
1676	NYSE	MAA	Mon, Sep 18, 2000	24.13	24.19	23.75	23.75
1675	NYSE	MAA	Fri, Sep 15, 2000	23.94	24.06	23.94	24.00
1674	NYSE	MAA	Thu, Sep 14, 2000	24.00	24.13	24.00	24.00
1673	NYSE	MAA	Wed, Sep 13, 2000	23.88	24.13	23.88	24.06
1672	NYSE	MAA	Tue, Sep 12, 2000	23.75	24.00	23.75	24.00
1671	NYSE	MAA	Mon, Sep 11, 2000	23.69	24.00	23.56	23.75
1670	NYSE	MAA	Fri, Sep 8, 2000	23.63	23.81	23.56	23.63
1669	NYSE	MAA	Thu, Sep 7, 2000	23.75	24.00	23.63	23.69
1668	NYSE	MAA	Wed, Sep 6, 2000	24.13	24.13	23.75	23.75
1667	NYSE	MAA	Tue, Sep 5, 2000	24.25	24.25	23.94	24.00
1666	NYSE	MAA	Fri, Sep 1, 2000	24.19	24.38	24.19	24.19
1665	NYSE	MAA	Thu, Aug 31, 2000	23.94	24.19	23.88	24.19
1664	NYSE	MAA	Wed, Aug 30, 2000	24.00	24.13	23.88	24.00
1663	NYSE	MAA	Tue, Aug 29, 2000	24.13	24.13	23.94	23.94
1662	NYSE	MAA	Mon, Aug 28, 2000	24.31	24.38	24.00	24.00
1661	NYSE	MAA	Fri, Aug 25, 2000	24.44	24.44	24.31	24.38
1660	NYSE	MAA	Thu, Aug 24, 2000	24.38	24.50	24.31	24.38
1659	NYSE	MAA	Wed, Aug 23, 2000	24.50	24.56	24.38	24.38
1658	NYSE	MAA	Tue, Aug 22, 2000	24.38	24.88	24.38	24.63
1657	NYSE	MAA	Mon, Aug 21, 2000	24.31	24.56	24.31	24.38
1656	NYSE	MAA	Fri, Aug 18, 2000	24.44	24.56	24.38	24.38
1655	NYSE	MAA	Thu, Aug 17, 2000	24.38	24.38	24.25	24.38
1654	NYSE	MAA	Wed, Aug 16, 2000	24.31	24.56	24.31	24.50
1653	NYSE	MAA	Tue, Aug 15, 2000	24.25	24.50	24.25	24.31
1652	NYSE	MAA	Mon, Aug 14, 2000	24.13	24.31	24.13	24.25
1651	NYSE	MAA	Fri, Aug 11, 2000	23.75	24.13	23.63	24.06
1650	NYSE	MAA	Thu, Aug 10, 2000	24.00	24.00	23.75	23.75
1649	NYSE	MAA	Wed, Aug 9, 2000	24.19	24.19	24.00	24.13
1648	NYSE	MAA	Tue, Aug 8, 2000	23.94	24.19	23.88	24.19
1647	NYSE	MAA	Mon, Aug 7, 2000	23.88	23.94	23.75	23.88
1646	NYSE	MAA	Fri, Aug 4, 2000	23.88	24.06	23.88	23.94
1645	NYSE	MAA	Thu, Aug 3, 2000	24.13	24.19	23.88	24.00
1644	NYSE	MAA	Wed, Aug 2, 2000	23.94	24.13	23.88	24.06
1643	NYSE	MAA	Tue, Aug 1, 2000	23.75	24.00	23.75	23.88
1642	NYSE	MAA	Mon, Jul 31, 2000	23.69	23.69	23.50	23.69
1641	NYSE	MAA	Fri, Jul 28, 2000	23.63	23.63	23.50	23.50
1640	NYSE	MAA	Thu, Jul 27, 2000	23.63	23.63	23.44	23.50
1639	NYSE	MAA	Wed, Jul 26, 2000	23.56	23.63	23.38	23.63
1638	NYSE	MAA	Tue, Jul 25, 2000	23.31	23.50	23.00	23.50
1637	NYSE	MAA	Mon, Jul 24, 2000	23.38	23.53	23.25	23.38
1636	NYSE	MAA	Fri, Jul 21, 2000	23.69	23.69	23.50	23.50
1635	NYSE	MAA	Thu, Jul 20, 2000	23.31	23.69	23.31	23.63
1634	NYSE	MAA	Wed, Jul 19, 2000	24.00	24.13	23.75	24.13
1633	NYSE	MAA	Tue, Jul 18, 2000	24.13	24.38	23.81	23.94
1632	NYSE	MAA	Mon, Jul 17, 2000	24.19	24.31	24.19	24.19
1631	NYSE	MAA	Fri, Jul 14, 2000	24.13	24.31	24.13	24.31
1630	NYSE	MAA	Thu, Jul 13, 2000	24.31	24.31	24.19	24.19
1629	NYSE	MAA	Wed, Jul 12, 2000	24.25	24.31	24.13	24.25
1628	NYSE	MAA	Tue, Jul 11, 2000	24.19	24.25	24.06	24.19
1627	NYSE	MAA	Mon, Jul 10, 2000	24.19	24.25	24.06	24.13
1626	NYSE	MAA	Fri, Jul 7, 2000	24.25	24.25	24.06	24.13
1625	NYSE	MAA	Thu, Jul 6, 2000	24.13	24.25	24.06	24.13
1624	NYSE	MAA	Wed, Jul 5, 2000	24.31	24.31	24.06	24.06
1623	NYSE	MAA	Mon, Jul 3, 2000	24.00	24.31	24.00	24.31
1622	NYSE	MAA	Fri, Jun 30, 2000	24.06	24.13	23.94	24.02
1621	NYSE	MAA	Thu, Jun 29, 2000	24.00	24.25	24.00	24.13
1620	NYSE	MAA	Wed, Jun 28, 2000	24.13	24.19	24.00	24.13
1619	NYSE	MAA	Tue, Jun 27, 2000	23.94	24.25	23.94	24.13
1618	NYSE	MAA	Mon, Jun 26, 2000	23.50	24.00	23.50	24.00
1617	NYSE	MAA	Fri, Jun 23, 2000	23.50	23.63	23.50	23.50
1616	NYSE	MAA	Thu, Jun 22, 2000	23.75	23.75	23.50	23.56
1615	NYSE	MAA	Wed, Jun 21, 2000	23.69	23.88	23.63	23.75
1614	NYSE	MAA	Tue, Jun 20, 2000	23.56	23.63	23.44	23.50
1613	NYSE	MAA	Mon, Jun 19, 2000	23.31	23.56	23.31	23.56
1612	NYSE	MAA	Fri, Jun 16, 2000	23.69	23.69	23.25	23.31
1611	NYSE	MAA	Thu, Jun 15, 2000	23.50	23.63	23.13	23.63
1610	NYSE	MAA	Wed, Jun 14, 2000	23.00	23.69	23.00	23.50
1609	NYSE	MAA	Tue, Jun 13, 2000	23.38	23.44	23.00	23.13
1608	NYSE	MAA	Mon, Jun 12, 2000	24.13	24.13	23.56	23.56
1607	NYSE	MAA	Fri, Jun 9, 2000	23.75	24.25	23.63	24.00
1606	NYSE	MAA	Thu, Jun 8, 2000	23.63	23.69	23.63	23.69
1605	NYSE	MAA	Wed, Jun 7, 2000	23.63	23.69	23.56	23.63
1604	NYSE	MAA	Tue, Jun 6, 2000	23.63	23.69	23.50	23.56
1603	NYSE	MAA	Mon, Jun 5, 2000	23.50	23.69	23.50	23.63
1602	NYSE	MAA	Fri, Jun 2, 2000	23.63	23.63	23.44	23.56
1601	NYSE	MAA	Thu, Jun 1, 2000	23.50	23.63	23.44	23.50
1600	NYSE	MAA	Wed, May 31, 2000	23.50	23.50	23.38	23.44
1599	NYSE	MAA	Tue, May 30, 2000	23.19	23.50	23.19	23.50
1598	NYSE	MAA	Fri, May 26, 2000	23.19	23.38	23.19	23.25
1597	NYSE	MAA	Thu, May 25, 2000	23.25	23.38	23.25	23.25
1596	NYSE	MAA	Wed, May 24, 2000	23.81	23.88	23.38	23.44
1595	NYSE	MAA	Tue, May 23, 2000	24.13	24.13	23.94	23.94
1594	NYSE	MAA	Mon, May 22, 2000	24.00	24.13	23.88	24.13
1593	NYSE	MAA	Fri, May 19, 2000	23.94	24.19	23.94	24.06
1592	NYSE	MAA	Thu, May 18, 2000	24.13	24.25	23.88	24.00
1591	NYSE	MAA	Wed, May 17, 2000	24.13	24.44	24.13	24.19
1590	NYSE	MAA	Tue, May 16, 2000	23.94	24.25	23.75	24.13
1589	NYSE	MAA	Mon, May 15, 2000	23.56	23.94	23.56	23.94
1588	NYSE	MAA	Fri, May 12, 2000	23.19	23.50	23.06	23.44
1587	NYSE	MAA	Thu, May 11, 2000	23.31	23.38	23.13	23.31
1586	NYSE	MAA	Wed, May 10, 2000	23.19	23.50	23.13	23.25
1585	NYSE	MAA	Tue, May 9, 2000	23.50	23.50	23.25	23.25
1584	NYSE	MAA	Mon, May 8, 2000	23.69	23.88	23.56	23.56
1583	NYSE	MAA	Fri, May 5, 2000	23.44	23.81	23.44	23.75
1582	NYSE	MAA	Thu, May 4, 2000	23.56	23.63	23.50	23.50
1581	NYSE	MAA	Wed, May 3, 2000	24.00	24.00	23.56	23.56
1580	NYSE	MAA	Tue, May 2, 2000	24.00	24.06	23.88	24.00
1579	NYSE	MAA	Mon, May 1, 2000	24.00	24.00	23.63	24.00
1578	NYSE	MAA	Fri, Apr 28, 2000	23.81	23.88	23.75	23.88
1577	NYSE	MAA	Thu, Apr 27, 2000	23.63	23.69	23.38	23.69
1576	NYSE	MAA	Wed, Apr 26, 2000	23.44	23.56	23.25	23.50
1575	NYSE	MAA	Tue, Apr 25, 2000	23.56	23.56	23.25	23.44
1574	NYSE	MAA	Mon, Apr 24, 2000	23.63	23.63	23.38	23.50
1573	NYSE	MAA	Thu, Apr 20, 2000	23.56	23.75	23.44	23.75
1572	NYSE	MAA	Wed, Apr 19, 2000	23.44	23.56	23.44	23.56
1571	NYSE	MAA	Tue, Apr 18, 2000	23.50	23.50	23.25	23.31
1570	NYSE	MAA	Mon, Apr 17, 2000	24.06	24.50	23.75	24.50
1569	NYSE	MAA	Fri, Apr 14, 2000	23.94	24.50	23.94	24.50
1568	NYSE	MAA	Thu, Apr 13, 2000	23.69	24.13	23.56	24.13
1567	NYSE	MAA	Wed, Apr 12, 2000	22.94	23.94	22.94	23.94
1566	NYSE	MAA	Tue, Apr 11, 2000	22.88	23.25	22.88	23.25
1565	NYSE	MAA	Mon, Apr 10, 2000	22.75	23.00	22.75	23.00
1564	NYSE	MAA	Fri, Apr 7, 2000	22.69	23.00	22.63	23.00
1563	NYSE	MAA	Thu, Apr 6, 2000	22.63	22.81	22.56	22.81
1562	NYSE	MAA	Wed, Apr 5, 2000	22.56	22.81	22.50	22.75
1561	NYSE	MAA	Tue, Apr 4, 2000	22.44	22.63	22.38	22.63
1560	NYSE	MAA	Mon, Apr 3, 2000	22.63	22.63	22.50	22.63
1559	NYSE	MAA	Fri, Mar 31, 2000	22.75	22.75	22.50	22.75
1558	NYSE	MAA	Thu, Mar 30, 2000	22.50	22.94	22.50	22.94
1557	NYSE	MAA	Wed, Mar 29, 2000	22.50	22.56	22.44	22.50
1556	NYSE	MAA	Tue, Mar 28, 2000	22.44	22.56	22.38	22.50
1555	NYSE	MAA	Mon, Mar 27, 2000	22.50	22.50	22.38	22.44
1554	NYSE	MAA	Fri, Mar 24, 2000	22.50	22.56	22.38	22.56
1553	NYSE	MAA	Thu, Mar 23, 2000	22.38	22.50	22.38	22.38
1552	NYSE	MAA	Wed, Mar 22, 2000	22.31	22.38	22.25	22.38
1551	NYSE	MAA	Tue, Mar 21, 2000	22.31	22.56	22.25	22.38
1550	NYSE	MAA	Mon, Mar 20, 2000	22.44	22.50	22.31	22.44
1549	NYSE	MAA	Fri, Mar 17, 2000	22.38	22.63	22.38	22.63
1548	NYSE	MAA	Thu, Mar 16, 2000	22.38	22.75	22.38	22.50
1547	NYSE	MAA	Wed, Mar 15, 2000	22.38	22.44	22.25	22.25
1546	NYSE	MAA	Tue, Mar 14, 2000	22.19	22.44	22.13	22.44
1545	NYSE	MAA	Mon, Mar 13, 2000	22.13	22.25	22.00	22.19
1544	NYSE	MAA	Fri, Mar 10, 2000	22.13	22.25	22.13	22.25
1543	NYSE	MAA	Thu, Mar 9, 2000	22.25	22.38	22.19	22.25
1542	NYSE	MAA	Wed, Mar 8, 2000	22.25	22.50	22.13	22.50
1541	NYSE	MAA	Tue, Mar 7, 2000	22.50	22.63	22.00	22.13
1540	NYSE	MAA	Mon, Mar 6, 2000	22.50	22.63	22.50	22.63
1539	NYSE	MAA	Fri, Mar 3, 2000	22.50	22.63	22.38	22.50
1538	NYSE	MAA	Thu, Mar 2, 2000	22.38	22.88	22.31	22.50
1537	NYSE	MAA	Wed, Mar 1, 2000	22.50	22.63	22.25	22.50
1536	NYSE	MAA	Tue, Feb 29, 2000	22.31	22.88	22.31	22.81
1535	NYSE	MAA	Mon, Feb 28, 2000	22.31	22.44	22.25	22.38
1534	NYSE	MAA	Fri, Feb 25, 2000	22.31	22.38	22.00	22.19
1533	NYSE	MAA	Thu, Feb 24, 2000	22.31	22.38	22.25	22.25
1532	NYSE	MAA	Wed, Feb 23, 2000	22.19	22.38	22.13	22.38
1531	NYSE	MAA	Tue, Feb 22, 2000	22.19	22.25	22.06	22.19
1530	NYSE	MAA	Fri, Feb 18, 2000	22.44	22.50	22.38	22.38
1529	NYSE	MAA	Thu, Feb 17, 2000	22.44	22.44	22.38	22.44
1528	NYSE	MAA	Wed, Feb 16, 2000	22.50	22.56	22.06	22.44
1527	NYSE	MAA	Tue, Feb 15, 2000	22.31	22.50	22.25	22.50
1526	NYSE	MAA	Mon, Feb 14, 2000	22.25	22.38	22.19	22.31
1525	NYSE	MAA	Fri, Feb 11, 2000	22.31	22.38	22.25	22.38
1524	NYSE	MAA	Thu, Feb 10, 2000	22.19	22.44	22.19	22.31
1523	NYSE	MAA	Wed, Feb 9, 2000	22.25	22.25	22.13	22.25
1522	NYSE	MAA	Tue, Feb 8, 2000	22.38	22.44	22.13	22.25
1521	NYSE	MAA	Mon, Feb 7, 2000	22.06	22.31	22.06	22.25
1520	NYSE	MAA	Fri, Feb 4, 2000	22.06	22.19	22.00	22.06
1519	NYSE	MAA	Thu, Feb 3, 2000	22.19	22.31	22.00	22.19
1518	NYSE	MAA	Wed, Feb 2, 2000	22.25	22.25	22.00	22.13
1517	NYSE	MAA	Tue, Feb 1, 2000	22.38	22.38	22.00	22.19
1516	NYSE	MAA	Mon, Jan 31, 2000	22.25	22.38	22.13	22.13
1515	NYSE	MAA	Fri, Jan 28, 2000	22.19	22.38	22.00	22.06
1514	NYSE	MAA	Thu, Jan 27, 2000	22.25	22.25	22.00	22.06
1513	NYSE	MAA	Wed, Jan 26, 2000	22.13	22.44	22.06	22.06
1512	NYSE	MAA	Tue, Jan 25, 2000	22.06	22.38	22.06	22.25
1511	NYSE	MAA	Mon, Jan 24, 2000	22.25	22.38	22.06	22.13
1510	NYSE	MAA	Fri, Jan 21, 2000	22.38	22.44	22.13	22.44
1509	NYSE	MAA	Thu, Jan 20, 2000	22.50	22.75	22.25	22.25
1508	NYSE	MAA	Wed, Jan 19, 2000	23.13	23.38	23.13	23.25
1507	NYSE	MAA	Tue, Jan 18, 2000	22.56	23.00	22.56	23.00
1506	NYSE	MAA	Fri, Jan 14, 2000	22.44	22.75	22.31	22.44
1505	NYSE	MAA	Thu, Jan 13, 2000	22.44	22.56	22.44	22.50
1504	NYSE	MAA	Wed, Jan 12, 2000	22.44	22.56	22.44	22.50
1503	NYSE	MAA	Tue, Jan 11, 2000	22.75	22.75	22.44	22.50
1502	NYSE	MAA	Mon, Jan 10, 2000	22.94	22.94	22.69	22.75
1501	NYSE	MAA	Fri, Jan 7, 2000	22.63	23.00	22.63	22.94
1500	NYSE	MAA	Thu, Jan 6, 2000	22.38	23.00	22.38	22.75
1499	NYSE	MAA	Wed, Jan 5, 2000	22.50	22.88	22.38	22.38
1498	NYSE	MAA	Tue, Jan 4, 2000	22.44	22.63	22.38	22.63
1497	NYSE	MAA	Mon, Jan 3, 2000	22.63	22.88	22.44	22.50
1496	NYSE	MAA	Fri, Dec 31, 1999	22.44	22.75	22.44	22.63
1495	NYSE	MAA	Thu, Dec 30, 1999	22.44	22.75	22.44	22.44
1494	NYSE	MAA	Wed, Dec 29, 1999	22.44	22.63	22.38	22.44
1493	NYSE	MAA	Tue, Dec 28, 1999	22.44	22.81	22.38	22.44
1492	NYSE	MAA	Mon, Dec 27, 1999	22.44	22.50	22.38	22.50
1491	NYSE	MAA	Thu, Dec 23, 1999	22.44	22.50	22.31	22.50
1490	NYSE	MAA	Wed, Dec 22, 1999	22.00	22.50	22.00	22.50
1489	NYSE	MAA	Tue, Dec 21, 1999	21.81	22.38	21.81	22.13
1488	NYSE	MAA	Mon, Dec 20, 1999	22.00	22.13	21.75	21.81
1487	NYSE	MAA	Fri, Dec 17, 1999	21.69	22.13	21.69	22.00
1486	NYSE	MAA	Thu, Dec 16, 1999	21.69	22.00	21.69	21.75
1485	NYSE	MAA	Wed, Dec 15, 1999	21.75	21.88	21.63	21.75
1484	NYSE	MAA	Tue, Dec 14, 1999	22.00	22.06	21.50	21.75
1483	NYSE	MAA	Mon, Dec 13, 1999	22.13	22.25	22.00	22.00
1482	NYSE	MAA	Fri, Dec 10, 1999	22.13	22.31	22.13	22.13
1481	NYSE	MAA	Thu, Dec 9, 1999	22.25	22.38	22.06	22.13
1480	NYSE	MAA	Wed, Dec 8, 1999	22.31	22.31	22.13	22.19
1479	NYSE	MAA	Tue, Dec 7, 1999	22.13	22.31	22.13	22.19
1478	NYSE	MAA	Mon, Dec 6, 1999	22.13	22.31	22.13	22.25
1477	NYSE	MAA	Fri, Dec 3, 1999	22.31	22.31	22.13	22.13
1476	NYSE	MAA	Thu, Dec 2, 1999	22.25	22.38	22.06	22.25
1475	NYSE	MAA	Wed, Dec 1, 1999	22.25	22.31	22.19	22.25
1474	NYSE	MAA	Tue, Nov 30, 1999	22.13	22.25	22.06	22.19
1473	NYSE	MAA	Mon, Nov 29, 1999	22.13	22.19	22.06	22.06
1472	NYSE	MAA	Fri, Nov 26, 1999	22.19	22.25	22.13	22.13
1471	NYSE	MAA	Wed, Nov 24, 1999	22.25	22.25	22.13	22.13
1470	NYSE	MAA	Tue, Nov 23, 1999	22.75	22.75	22.38	22.38
1469	NYSE	MAA	Mon, Nov 22, 1999	22.81	22.81	22.69	22.75
1468	NYSE	MAA	Fri, Nov 19, 1999	22.50	23.06	22.44	22.94
1467	NYSE	MAA	Thu, Nov 18, 1999	22.38	22.56	22.25	22.38
1466	NYSE	MAA	Wed, Nov 17, 1999	22.19	22.38	22.19	22.25
1465	NYSE	MAA	Tue, Nov 16, 1999	22.50	22.50	22.31	22.38
1464	NYSE	MAA	Mon, Nov 15, 1999	22.25	22.38	22.19	22.25
1463	NYSE	MAA	Fri, Nov 12, 1999	22.44	22.50	22.38	22.38
1462	NYSE	MAA	Thu, Nov 11, 1999	22.50	22.63	22.44	22.44
1461	NYSE	MAA	Wed, Nov 10, 1999	22.75	22.75	22.50	22.50
1460	NYSE	MAA	Tue, Nov 9, 1999	22.75	22.88	22.69	22.88
1459	NYSE	MAA	Mon, Nov 8, 1999	22.50	22.75	22.19	22.75
1458	NYSE	MAA	Fri, Nov 5, 1999	22.69	22.75	22.44	22.56
1457	NYSE	MAA	Thu, Nov 4, 1999	22.88	23.00	22.63	22.69
1456	NYSE	MAA	Wed, Nov 3, 1999	22.88	23.00	22.63	22.81
1455	NYSE	MAA	Tue, Nov 2, 1999	22.50	23.00	22.50	22.75
1454	NYSE	MAA	Mon, Nov 1, 1999	22.13	22.63	22.06	22.50
1453	NYSE	MAA	Fri, Oct 29, 1999	22.44	22.44	22.00	22.13
1452	NYSE	MAA	Thu, Oct 28, 1999	22.50	22.50	22.19	22.38
1451	NYSE	MAA	Wed, Oct 27, 1999	22.50	22.56	22.38	22.44
1450	NYSE	MAA	Tue, Oct 26, 1999	22.44	22.50	22.25	22.44
1449	NYSE	MAA	Mon, Oct 25, 1999	22.31	22.38	22.13	22.31
1448	NYSE	MAA	Fri, Oct 22, 1999	22.44	22.44	22.25	22.25
1447	NYSE	MAA	Thu, Oct 21, 1999	22.50	22.56	22.50	22.50
1446	NYSE	MAA	Wed, Oct 20, 1999	22.38	22.75	22.38	22.56
1445	NYSE	MAA	Tue, Oct 19, 1999	22.88	23.00	22.88	22.94
1444	NYSE	MAA	Mon, Oct 18, 1999	22.88	23.00	22.88	22.94
1443	NYSE	MAA	Fri, Oct 15, 1999	22.75	23.00	22.75	23.00
1442	NYSE	MAA	Thu, Oct 14, 1999	22.69	22.81	22.63	22.75
1441	NYSE	MAA	Wed, Oct 13, 1999	22.75	22.75	22.63	22.75
1440	NYSE	MAA	Tue, Oct 12, 1999	22.63	22.81	22.63	22.69
1439	NYSE	MAA	Mon, Oct 11, 1999	22.63	22.88	22.56	22.75
1438	NYSE	MAA	Fri, Oct 8, 1999	22.56	22.69	22.50	22.69
1437	NYSE	MAA	Thu, Oct 7, 1999	22.50	22.69	22.50	22.63
1436	NYSE	MAA	Wed, Oct 6, 1999	22.25	22.75	22.25	22.56
1435	NYSE	MAA	Tue, Oct 5, 1999	21.88	22.13	21.88	22.13
1434	NYSE	MAA	Mon, Oct 4, 1999	21.81	21.94	21.75	21.94
1433	NYSE	MAA	Fri, Oct 1, 1999	21.50	21.94	21.44	21.81
1432	NYSE	MAA	Thu, Sep 30, 1999	21.38	21.50	21.38	21.50
1431	NYSE	MAA	Wed, Sep 29, 1999	21.38	21.63	21.38	21.44
1430	NYSE	MAA	Tue, Sep 28, 1999	21.44	21.44	21.38	21.44
1429	NYSE	MAA	Mon, Sep 27, 1999	21.38	21.50	21.31	21.38
1428	NYSE	MAA	Fri, Sep 24, 1999	21.38	21.63	21.38	21.38
1427	NYSE	MAA	Thu, Sep 23, 1999	21.63	21.69	21.44	21.50
1426	NYSE	MAA	Wed, Sep 22, 1999	22.50	22.56	22.06	22.06
1425	NYSE	MAA	Tue, Sep 21, 1999	22.50	22.63	22.44	22.50
1424	NYSE	MAA	Mon, Sep 20, 1999	22.31	22.56	22.31	22.50
1423	NYSE	MAA	Fri, Sep 17, 1999	22.31	22.56	22.31	22.44
1422	NYSE	MAA	Thu, Sep 16, 1999	22.56	22.56	22.25	22.31
1421	NYSE	MAA	Wed, Sep 15, 1999	22.56	22.69	22.56	22.56
1420	NYSE	MAA	Tue, Sep 14, 1999	22.56	22.63	22.50	22.56
1419	NYSE	MAA	Mon, Sep 13, 1999	22.75	22.75	22.50	22.56
1418	NYSE	MAA	Fri, Sep 10, 1999	22.63	22.88	22.63	22.75
1417	NYSE	MAA	Thu, Sep 9, 1999	22.56	22.75	22.56	22.63
1416	NYSE	MAA	Wed, Sep 8, 1999	22.56	22.81	22.50	22.56
1415	NYSE	MAA	Tue, Sep 7, 1999	22.44	22.69	22.44	22.56
1414	NYSE	MAA	Fri, Sep 3, 1999	22.25	22.63	22.19	22.56
1413	NYSE	MAA	Thu, Sep 2, 1999	21.75	22.19	21.56	22.13
1412	NYSE	MAA	Wed, Sep 1, 1999	21.81	22.00	21.69	21.75
1411	NYSE	MAA	Tue, Aug 31, 1999	21.75	21.81	21.50	21.81
1410	NYSE	MAA	Mon, Aug 30, 1999	21.56	21.81	21.50	21.81
1409	NYSE	MAA	Fri, Aug 27, 1999	21.69	21.75	21.50	21.50
1408	NYSE	MAA	Thu, Aug 26, 1999	21.75	21.81	21.63	21.69
1407	NYSE	MAA	Wed, Aug 25, 1999	21.44	21.81	21.38	21.63
1406	NYSE	MAA	Tue, Aug 24, 1999	21.50	21.63	21.44	21.44
1405	NYSE	MAA	Mon, Aug 23, 1999	21.63	21.69	21.38	21.56
1404	NYSE	MAA	Fri, Aug 20, 1999	21.44	21.81	21.38	21.75
1403	NYSE	MAA	Thu, Aug 19, 1999	21.38	21.88	21.38	21.38
1402	NYSE	MAA	Wed, Aug 18, 1999	21.31	21.38	21.31	21.38
1401	NYSE	MAA	Tue, Aug 17, 1999	21.31	21.38	21.31	21.38
1400	NYSE	MAA	Mon, Aug 16, 1999	21.38	21.38	21.31	21.38
1399	NYSE	MAA	Fri, Aug 13, 1999	21.31	21.38	21.31	21.38
1398	NYSE	MAA	Thu, Aug 12, 1999	21.19	21.38	21.19	21.31
1397	NYSE	MAA	Wed, Aug 11, 1999	21.25	21.31	21.19	21.25
1396	NYSE	MAA	Tue, Aug 10, 1999	21.31	21.31	21.19	21.19
1395	NYSE	MAA	Mon, Aug 9, 1999	21.38	21.38	21.19	21.25
1394	NYSE	MAA	Fri, Aug 6, 1999	21.63	21.69	21.25	21.44
1393	NYSE	MAA	Thu, Aug 5, 1999	21.06	21.63	21.00	21.63
1392	NYSE	MAA	Wed, Aug 4, 1999	21.81	21.81	21.06	21.19
1391	NYSE	MAA	Tue, Aug 3, 1999	21.88	22.06	21.81	22.06
1390	NYSE	MAA	Mon, Aug 2, 1999	22.13	22.25	22.00	22.06
1389	NYSE	MAA	Fri, Jul 30, 1999	21.50	21.88	21.50	21.88
1388	NYSE	MAA	Thu, Jul 29, 1999	21.38	21.44	21.00	21.38
1387	NYSE	MAA	Wed, Jul 28, 1999	21.69	21.69	21.38	21.56
1386	NYSE	MAA	Tue, Jul 27, 1999	21.63	21.69	21.38	21.56
1385	NYSE	MAA	Mon, Jul 26, 1999	21.50	21.63	21.44	21.56
1384	NYSE	MAA	Fri, Jul 23, 1999	21.75	21.94	21.63	21.69
1383	NYSE	MAA	Thu, Jul 22, 1999	22.13	22.19	21.75	21.88
1382	NYSE	MAA	Wed, Jul 21, 1999	21.88	22.25	21.88	22.00
1381	NYSE	MAA	Tue, Jul 20, 1999	22.56	22.75	22.31	22.75
1380	NYSE	MAA	Mon, Jul 19, 1999	22.63	22.75	22.44	22.75
1379	NYSE	MAA	Fri, Jul 16, 1999	22.56	22.88	22.50	22.88
1378	NYSE	MAA	Thu, Jul 15, 1999	22.50	22.75	22.38	22.75
1377	NYSE	MAA	Wed, Jul 14, 1999	22.50	22.63	22.38	22.63
1376	NYSE	MAA	Tue, Jul 13, 1999	22.75	22.75	22.38	22.75
1375	NYSE	MAA	Mon, Jul 12, 1999	22.75	22.94	22.75	22.88
1374	NYSE	MAA	Fri, Jul 9, 1999	22.50	22.88	22.50	22.88
1373	NYSE	MAA	Thu, Jul 8, 1999	22.63	22.81	22.38	22.81
1372	NYSE	MAA	Wed, Jul 7, 1999	22.63	22.75	22.13	22.75
1371	NYSE	MAA	Tue, Jul 6, 1999	22.44	22.69	22.44	22.50
1370	NYSE	MAA	Fri, Jul 2, 1999	22.69	22.69	22.44	22.56
1369	NYSE	MAA	Thu, Jul 1, 1999	23.13	23.13	22.25	22.56
1368	NYSE	MAA	Wed, Jun 30, 1999	23.38	23.50	23.13	23.13
1367	NYSE	MAA	Tue, Jun 29, 1999	23.00	23.44	23.00	23.31
1366	NYSE	MAA	Mon, Jun 28, 1999	22.50	23.06	22.50	23.06
1365	NYSE	MAA	Fri, Jun 25, 1999	22.56	22.81	22.50	22.50
1364	NYSE	MAA	Thu, Jun 24, 1999	22.25	22.56	22.19	22.50
1363	NYSE	MAA	Wed, Jun 23, 1999	22.13	22.44	22.13	22.25
1362	NYSE	MAA	Tue, Jun 22, 1999	22.56	22.56	22.25	22.25
1361	NYSE	MAA	Mon, Jun 21, 1999	22.38	22.75	22.38	22.56
1360	NYSE	MAA	Fri, Jun 18, 1999	22.25	22.50	22.00	22.25
1359	NYSE	MAA	Thu, Jun 17, 1999	23.19	23.19	22.19	22.25
1358	NYSE	MAA	Wed, Jun 16, 1999	23.13	23.19	22.88	23.19
1357	NYSE	MAA	Tue, Jun 15, 1999	23.13	23.38	22.94	22.94
1356	NYSE	MAA	Mon, Jun 14, 1999	23.13	23.13	22.88	23.00
1355	NYSE	MAA	Fri, Jun 11, 1999	23.19	23.25	22.88	23.00
1354	NYSE	MAA	Thu, Jun 10, 1999	23.00	23.19	22.94	23.06
1353	NYSE	MAA	Wed, Jun 9, 1999	23.00	23.13	22.81	22.88
1352	NYSE	MAA	Tue, Jun 8, 1999	22.88	23.19	22.69	22.94
1351	NYSE	MAA	Mon, Jun 7, 1999	22.56	23.00	22.25	22.75
1350	NYSE	MAA	Fri, Jun 4, 1999	22.31	22.31	22.13	22.31
1349	NYSE	MAA	Thu, Jun 3, 1999	22.56	22.88	22.13	22.19
1348	NYSE	MAA	Wed, Jun 2, 1999	22.31	22.38	22.00	22.06
1347	NYSE	MAA	Tue, Jun 1, 1999	22.81	22.81	22.31	22.31
1346	NYSE	MAA	Fri, May 28, 1999	23.00	23.00	22.75	22.75
1345	NYSE	MAA	Thu, May 27, 1999	23.38	23.38	23.00	23.00
1344	NYSE	MAA	Wed, May 26, 1999	23.19	23.38	23.00	23.25
1343	NYSE	MAA	Tue, May 25, 1999	23.38	23.38	23.00	23.06
1342	NYSE	MAA	Mon, May 24, 1999	23.75	23.81	23.44	23.44
1341	NYSE	MAA	Fri, May 21, 1999	23.81	23.88	23.56	23.69
1340	NYSE	MAA	Thu, May 20, 1999	23.81	23.88	23.63	23.69
1339	NYSE	MAA	Wed, May 19, 1999	23.69	23.94	23.63	23.63
1338	NYSE	MAA	Tue, May 18, 1999	23.63	23.88	23.50	23.56
1337	NYSE	MAA	Mon, May 17, 1999	23.63	23.88	23.50	23.75
1336	NYSE	MAA	Fri, May 14, 1999	23.56	23.88	23.38	23.56
1335	NYSE	MAA	Thu, May 13, 1999	23.88	24.00	23.25	23.56
1334	NYSE	MAA	Wed, May 12, 1999	23.63	24.00	23.06	23.19
1333	NYSE	MAA	Tue, May 11, 1999	23.94	24.13	23.25	23.38
1332	NYSE	MAA	Mon, May 10, 1999	24.13	24.13	23.69	23.94
1331	NYSE	MAA	Fri, May 7, 1999	23.06	23.94	23.06	23.94
1330	NYSE	MAA	Thu, May 6, 1999	22.63	23.13	22.56	23.13
1329	NYSE	MAA	Wed, May 5, 1999	23.31	23.31	22.25	22.38
1328	NYSE	MAA	Tue, May 4, 1999	23.88	24.13	23.06	23.38
1327	NYSE	MAA	Mon, May 3, 1999	24.00	24.25	23.88	23.94
1326	NYSE	MAA	Fri, Apr 30, 1999	23.88	24.13	23.75	23.81
1325	NYSE	MAA	Thu, Apr 29, 1999	24.63	24.63	23.50	23.75
1324	NYSE	MAA	Wed, Apr 28, 1999	24.38	24.50	24.06	24.38
1323	NYSE	MAA	Tue, Apr 27, 1999	24.13	24.44	24.06	24.25
1322	NYSE	MAA	Mon, Apr 26, 1999	24.31	24.44	24.06	24.06
1321	NYSE	MAA	Fri, Apr 23, 1999	24.63	24.75	24.13	24.31
1320	NYSE	MAA	Thu, Apr 22, 1999	24.00	24.50	24.00	24.50
1319	NYSE	MAA	Wed, Apr 21, 1999	24.13	24.13	23.75	23.94
1318	NYSE	MAA	Tue, Apr 20, 1999	24.63	24.81	24.31	24.81
1317	NYSE	MAA	Mon, Apr 19, 1999	24.50	25.00	24.44	24.63
1316	NYSE	MAA	Fri, Apr 16, 1999	24.00	24.75	23.94	24.50
1315	NYSE	MAA	Thu, Apr 15, 1999	23.88	24.13	23.56	24.13
1314	NYSE	MAA	Wed, Apr 14, 1999	23.75	24.13	23.56	23.75
1313	NYSE	MAA	Tue, Apr 13, 1999	23.00	23.88	22.88	23.63
1312	NYSE	MAA	Mon, Apr 12, 1999	22.50	23.50	22.25	23.50
1311	NYSE	MAA	Fri, Apr 9, 1999	22.06	22.50	22.00	22.50
1310	NYSE	MAA	Thu, Apr 8, 1999	22.13	22.19	21.88	22.13
1309	NYSE	MAA	Wed, Apr 7, 1999	21.81	22.19	21.75	22.06
1308	NYSE	MAA	Tue, Apr 6, 1999	22.13	22.38	21.88	21.94
1307	NYSE	MAA	Mon, Apr 5, 1999	22.00	22.25	21.88	21.88
1306	NYSE	MAA	Thu, Apr 1, 1999	21.63	21.88	21.19	21.88
1305	NYSE	MAA	Wed, Mar 31, 1999	21.88	22.31	21.38	21.38
1304	NYSE	MAA	Tue, Mar 30, 1999	21.19	22.19	21.19	21.69
1303	NYSE	MAA	Mon, Mar 29, 1999	21.00	21.06	20.88	21.00
1302	NYSE	MAA	Fri, Mar 26, 1999	21.25	22.19	21.00	21.00
1301	NYSE	MAA	Thu, Mar 25, 1999	21.25	21.25	21.19	21.19
1300	NYSE	MAA	Wed, Mar 24, 1999	21.50	21.50	21.00	21.19
1299	NYSE	MAA	Tue, Mar 23, 1999	22.13	22.13	21.38	21.56
1298	NYSE	MAA	Mon, Mar 22, 1999	22.38	22.38	21.94	22.06
1297	NYSE	MAA	Fri, Mar 19, 1999	21.94	22.38	21.94	22.19
1296	NYSE	MAA	Thu, Mar 18, 1999	22.44	22.44	21.88	21.94
1295	NYSE	MAA	Wed, Mar 17, 1999	22.00	22.50	22.00	22.38
1294	NYSE	MAA	Tue, Mar 16, 1999	22.94	22.94	22.19	22.25
1293	NYSE	MAA	Mon, Mar 15, 1999	23.31	23.50	22.75	22.94
1292	NYSE	MAA	Fri, Mar 12, 1999	23.44	23.44	22.94	23.19
1291	NYSE	MAA	Thu, Mar 11, 1999	24.00	24.00	23.38	23.44
1290	NYSE	MAA	Wed, Mar 10, 1999	23.88	24.00	23.50	23.94
1289	NYSE	MAA	Tue, Mar 9, 1999	23.56	24.13	23.25	23.88
1288	NYSE	MAA	Mon, Mar 8, 1999	23.44	23.63	23.13	23.31
1287	NYSE	MAA	Fri, Mar 5, 1999	23.06	23.19	23.00	23.19
1286	NYSE	MAA	Thu, Mar 4, 1999	23.00	23.00	22.56	22.81
1285	NYSE	MAA	Wed, Mar 3, 1999	23.00	23.00	22.75	22.75
1284	NYSE	MAA	Tue, Mar 2, 1999	22.56	22.81	22.56	22.81
1283	NYSE	MAA	Mon, Mar 1, 1999	22.25	22.75	22.13	22.63
1282	NYSE	MAA	Fri, Feb 26, 1999	22.56	22.56	22.13	22.25
1281	NYSE	MAA	Thu, Feb 25, 1999	22.63	22.63	22.44	22.50
1280	NYSE	MAA	Wed, Feb 24, 1999	22.69	22.69	22.50	22.63
1279	NYSE	MAA	Tue, Feb 23, 1999	22.75	22.75	22.50	22.69
1278	NYSE	MAA	Mon, Feb 22, 1999	22.19	22.88	22.19	22.75
1277	NYSE	MAA	Fri, Feb 19, 1999	22.38	22.38	22.13	22.25
1276	NYSE	MAA	Thu, Feb 18, 1999	22.44	22.50	22.25	22.38
1275	NYSE	MAA	Wed, Feb 17, 1999	22.31	22.38	22.25	22.25
1274	NYSE	MAA	Tue, Feb 16, 1999	22.44	22.44	22.19	22.19
1273	NYSE	MAA	Fri, Feb 12, 1999	22.50	22.50	22.00	22.31
1272	NYSE	MAA	Thu, Feb 11, 1999	22.56	22.75	22.38	22.44
1271	NYSE	MAA	Wed, Feb 10, 1999	22.75	22.81	22.50	22.50
1270	NYSE	MAA	Tue, Feb 9, 1999	22.75	22.75	22.63	22.75
1269	NYSE	MAA	Mon, Feb 8, 1999	23.00	23.00	22.63	22.69
1268	NYSE	MAA	Fri, Feb 5, 1999	22.94	23.00	22.75	22.81
1267	NYSE	MAA	Thu, Feb 4, 1999	23.00	23.00	22.75	22.88
1266	NYSE	MAA	Wed, Feb 3, 1999	23.38	23.63	22.88	23.00
1265	NYSE	MAA	Tue, Feb 2, 1999	23.06	23.25	23.00	23.13
1264	NYSE	MAA	Mon, Feb 1, 1999	23.38	23.38	23.00	23.13
1263	NYSE	MAA	Fri, Jan 29, 1999	23.31	23.31	23.06	23.19
1262	NYSE	MAA	Thu, Jan 28, 1999	23.44	23.50	23.13	23.19
1261	NYSE	MAA	Wed, Jan 27, 1999	23.13	23.56	23.13	23.44
1260	NYSE	MAA	Tue, Jan 26, 1999	23.56	23.63	23.13	23.13
1259	NYSE	MAA	Mon, Jan 25, 1999	23.25	23.56	23.25	23.50
1258	NYSE	MAA	Fri, Jan 22, 1999	23.19	23.31	23.13	23.19
1257	NYSE	MAA	Thu, Jan 21, 1999	23.25	23.25	23.00	23.13
1256	NYSE	MAA	Wed, Jan 20, 1999	23.38	23.38	23.00	23.19
1255	NYSE	MAA	Tue, Jan 19, 1999	23.75	23.88	23.50	23.88
1254	NYSE	MAA	Fri, Jan 15, 1999	23.63	23.63	23.44	23.63
1253	NYSE	MAA	Thu, Jan 14, 1999	23.63	23.81	23.44	23.69
1252	NYSE	MAA	Wed, Jan 13, 1999	23.06	23.94	23.06	23.63
1251	NYSE	MAA	Tue, Jan 12, 1999	23.19	23.25	23.00	23.25
1250	NYSE	MAA	Mon, Jan 11, 1999	23.06	23.25	22.88	23.13
1249	NYSE	MAA	Fri, Jan 8, 1999	23.00	23.19	22.88	22.94
1248	NYSE	MAA	Thu, Jan 7, 1999	23.00	23.00	22.81	23.00
1247	NYSE	MAA	Wed, Jan 6, 1999	22.94	23.13	22.88	22.94
1246	NYSE	MAA	Tue, Jan 5, 1999	22.88	22.94	22.75	22.88
1245	NYSE	MAA	Mon, Jan 4, 1999	22.69	22.88	22.63	22.81
1244	NYSE	MAA	Thu, Dec 31, 1998	22.88	23.00	22.63	22.69
1243	NYSE	MAA	Wed, Dec 30, 1998	22.75	23.00	22.69	22.88
1242	NYSE	MAA	Tue, Dec 29, 1998	22.81	23.00	22.69	22.75
1241	NYSE	MAA	Mon, Dec 28, 1998	23.44	23.56	22.75	22.94
1240	NYSE	MAA	Thu, Dec 24, 1998	23.31	23.38	23.31	23.38
1239	NYSE	MAA	Wed, Dec 23, 1998	23.25	23.50	23.25	23.38
1238	NYSE	MAA	Tue, Dec 22, 1998	23.38	23.38	23.13	23.25
1237	NYSE	MAA	Mon, Dec 21, 1998	23.25	23.44	23.13	23.38
1236	NYSE	MAA	Fri, Dec 18, 1998	23.00	23.31	23.00	23.25
1235	NYSE	MAA	Thu, Dec 17, 1998	23.19	23.25	23.00	23.13
1234	NYSE	MAA	Wed, Dec 16, 1998	23.38	23.63	23.13	23.31
1233	NYSE	MAA	Tue, Dec 15, 1998	23.25	23.31	23.13	23.25
1232	NYSE	MAA	Mon, Dec 14, 1998	23.06	23.38	23.06	23.25
1231	NYSE	MAA	Fri, Dec 11, 1998	23.50	23.50	23.13	23.13
1230	NYSE	MAA	Thu, Dec 10, 1998	23.50	23.63	23.25	23.50
1229	NYSE	MAA	Wed, Dec 9, 1998	23.44	23.50	23.13	23.38
1228	NYSE	MAA	Tue, Dec 8, 1998	23.69	23.69	23.38	23.50
1227	NYSE	MAA	Mon, Dec 7, 1998	23.81	23.81	23.50	23.69
1226	NYSE	MAA	Fri, Dec 4, 1998	23.50	23.69	23.50	23.69
1225	NYSE	MAA	Thu, Dec 3, 1998	23.63	23.69	23.50	23.50
1224	NYSE	MAA	Wed, Dec 2, 1998	23.69	23.88	23.50	23.69
1223	NYSE	MAA	Tue, Dec 1, 1998	24.19	24.31	23.50	23.69
1222	NYSE	MAA	Mon, Nov 30, 1998	24.00	24.50	23.88	24.38
1221	NYSE	MAA	Fri, Nov 27, 1998	24.25	24.38	24.00	24.25
1220	NYSE	MAA	Wed, Nov 25, 1998	24.44	24.50	23.88	24.00
1219	NYSE	MAA	Tue, Nov 24, 1998	24.50	24.50	24.25	24.25
1218	NYSE	MAA	Mon, Nov 23, 1998	24.50	24.56	24.38	24.44
1217	NYSE	MAA	Fri, Nov 20, 1998	24.38	24.44	24.38	24.44
1216	NYSE	MAA	Thu, Nov 19, 1998	24.69	24.69	24.31	24.44
1215	NYSE	MAA	Wed, Nov 18, 1998	24.25	24.56	24.13	24.56
1214	NYSE	MAA	Tue, Nov 17, 1998	24.56	24.63	24.06	24.06
1213	NYSE	MAA	Mon, Nov 16, 1998	24.38	24.69	24.38	24.56
1212	NYSE	MAA	Fri, Nov 13, 1998	24.00	24.50	23.88	24.38
1211	NYSE	MAA	Thu, Nov 12, 1998	24.25	24.25	23.88	24.13
1210	NYSE	MAA	Wed, Nov 11, 1998	24.31	24.50	24.19	24.25
1209	NYSE	MAA	Tue, Nov 10, 1998	24.38	24.38	24.00	24.19
1208	NYSE	MAA	Mon, Nov 9, 1998	24.63	24.75	24.38	24.38
1207	NYSE	MAA	Fri, Nov 6, 1998	24.56	24.75	24.50	24.63
1206	NYSE	MAA	Thu, Nov 5, 1998	24.31	24.50	24.25	24.38
1205	NYSE	MAA	Wed, Nov 4, 1998	24.38	24.50	24.19	24.44
1204	NYSE	MAA	Tue, Nov 3, 1998	24.38	24.44	23.94	24.25
1203	NYSE	MAA	Mon, Nov 2, 1998	24.56	24.63	24.00	24.25
1202	NYSE	MAA	Fri, Oct 30, 1998	24.50	24.75	24.38	24.50
1201	NYSE	MAA	Thu, Oct 29, 1998	24.38	24.63	24.25	24.44
1200	NYSE	MAA	Wed, Oct 28, 1998	24.44	24.44	24.06	24.25
1199	NYSE	MAA	Tue, Oct 27, 1998	24.88	25.13	24.50	24.56
1198	NYSE	MAA	Mon, Oct 26, 1998	24.56	24.69	24.38	24.69
1197	NYSE	MAA	Fri, Oct 23, 1998	24.56	24.81	24.50	24.56
1196	NYSE	MAA	Thu, Oct 22, 1998	24.19	24.50	24.00	24.38
1195	NYSE	MAA	Wed, Oct 21, 1998	24.50	24.50	23.88	24.31
1194	NYSE	MAA	Tue, Oct 20, 1998	25.44	25.44	24.69	24.94
1193	NYSE	MAA	Mon, Oct 19, 1998	25.19	25.75	25.19	25.69
1192	NYSE	MAA	Fri, Oct 16, 1998	24.94	25.19	24.94	25.06
1191	NYSE	MAA	Thu, Oct 15, 1998	24.75	25.00	24.75	24.88
1190	NYSE	MAA	Wed, Oct 14, 1998	24.75	24.94	24.75	24.94
1189	NYSE	MAA	Tue, Oct 13, 1998	24.75	24.81	24.38	24.75
1188	NYSE	MAA	Mon, Oct 12, 1998	24.19	24.75	24.13	24.63
1187	NYSE	MAA	Fri, Oct 9, 1998	23.00	24.00	23.00	24.00
1186	NYSE	MAA	Thu, Oct 8, 1998	23.50	23.50	22.75	23.00
1185	NYSE	MAA	Wed, Oct 7, 1998	24.50	24.63	23.38	23.56
1184	NYSE	MAA	Tue, Oct 6, 1998	25.31	25.31	24.44	24.63
1183	NYSE	MAA	Mon, Oct 5, 1998	25.88	26.00	25.19	25.31
1182	NYSE	MAA	Fri, Oct 2, 1998	25.50	25.81	25.38	25.63
1181	NYSE	MAA	Thu, Oct 1, 1998	25.88	25.94	25.38	25.56
1180	NYSE	MAA	Wed, Sep 30, 1998	25.38	25.88	25.38	25.88
1179	NYSE	MAA	Tue, Sep 29, 1998	25.50	25.63	25.38	25.38
1178	NYSE	MAA	Mon, Sep 28, 1998	25.75	25.88	25.38	25.44
1177	NYSE	MAA	Fri, Sep 25, 1998	26.06	26.06	25.25	25.69
1176	NYSE	MAA	Thu, Sep 24, 1998	26.94	27.25	26.19	26.31
1175	NYSE	MAA	Wed, Sep 23, 1998	26.13	26.88	26.13	26.69
1174	NYSE	MAA	Tue, Sep 22, 1998	25.75	26.13	25.75	26.13
1173	NYSE	MAA	Mon, Sep 21, 1998	25.56	25.63	25.31	25.63
1172	NYSE	MAA	Fri, Sep 18, 1998	25.13	25.63	24.81	25.50
1171	NYSE	MAA	Thu, Sep 17, 1998	24.25	25.00	23.94	24.94
1170	NYSE	MAA	Wed, Sep 16, 1998	24.13	24.50	23.94	24.50
1169	NYSE	MAA	Tue, Sep 15, 1998	24.31	24.31	23.75	24.06
1168	NYSE	MAA	Mon, Sep 14, 1998	23.56	24.63	23.44	24.44
1167	NYSE	MAA	Fri, Sep 11, 1998	23.25	23.44	23.00	23.31
1166	NYSE	MAA	Thu, Sep 10, 1998	24.00	24.00	23.19	23.38
1165	NYSE	MAA	Wed, Sep 9, 1998	24.63	24.69	24.19	24.19
1164	NYSE	MAA	Tue, Sep 8, 1998	23.94	24.38	23.94	24.38
1163	NYSE	MAA	Fri, Sep 4, 1998	24.19	24.25	23.75	23.94
1162	NYSE	MAA	Thu, Sep 3, 1998	24.19	24.38	24.06	24.06
1161	NYSE	MAA	Wed, Sep 2, 1998	23.50	25.00	23.31	24.31
1160	NYSE	MAA	Tue, Sep 1, 1998	23.00	23.56	22.94	23.50
1159	NYSE	MAA	Mon, Aug 31, 1998	24.25	24.38	23.00	23.00
1158	NYSE	MAA	Fri, Aug 28, 1998	24.56	24.56	23.50	24.13
1157	NYSE	MAA	Thu, Aug 27, 1998	25.25	25.25	24.56	24.56
1156	NYSE	MAA	Wed, Aug 26, 1998	25.56	25.56	24.94	25.00
1155	NYSE	MAA	Tue, Aug 25, 1998	25.75	25.75	25.50	25.50
1154	NYSE	MAA	Mon, Aug 24, 1998	25.63	25.63	25.44	25.63
1153	NYSE	MAA	Fri, Aug 21, 1998	25.69	25.69	25.38	25.38
1152	NYSE	MAA	Thu, Aug 20, 1998	25.75	25.88	25.44	25.44
1151	NYSE	MAA	Wed, Aug 19, 1998	26.31	26.31	25.69	25.69
1150	NYSE	MAA	Tue, Aug 18, 1998	26.00	26.25	26.00	26.25
1149	NYSE	MAA	Mon, Aug 17, 1998	26.31	26.31	26.06	26.13
1148	NYSE	MAA	Fri, Aug 14, 1998	26.13	26.38	26.06	26.19
1147	NYSE	MAA	Thu, Aug 13, 1998	25.50	25.94	25.50	25.88
1146	NYSE	MAA	Wed, Aug 12, 1998	25.50	25.88	25.50	25.63
1145	NYSE	MAA	Tue, Aug 11, 1998	25.63	25.63	25.50	25.56
1144	NYSE	MAA	Mon, Aug 10, 1998	25.75	26.06	25.63	25.88
1143	NYSE	MAA	Fri, Aug 7, 1998	25.69	26.44	25.69	25.94
1142	NYSE	MAA	Thu, Aug 6, 1998	26.13	26.13	25.63	25.94
1141	NYSE	MAA	Wed, Aug 5, 1998	26.06	26.50	26.00	26.13
1140	NYSE	MAA	Tue, Aug 4, 1998	26.19	26.25	26.06	26.06
1139	NYSE	MAA	Mon, Aug 3, 1998	26.63	26.63	26.13	26.19
1138	NYSE	MAA	Fri, Jul 31, 1998	26.44	26.56	26.38	26.38
1137	NYSE	MAA	Thu, Jul 30, 1998	26.63	26.63	26.38	26.50
1136	NYSE	MAA	Wed, Jul 29, 1998	26.50	26.63	26.44	26.50
1135	NYSE	MAA	Tue, Jul 28, 1998	26.56	26.63	26.44	26.50
1134	NYSE	MAA	Mon, Jul 27, 1998	26.56	26.63	26.44	26.56
1133	NYSE	MAA	Fri, Jul 24, 1998	26.44	26.75	26.44	26.56
1132	NYSE	MAA	Thu, Jul 23, 1998	26.31	26.44	26.00	26.38
1131	NYSE	MAA	Wed, Jul 22, 1998	26.44	26.44	26.06	26.19
1130	NYSE	MAA	Tue, Jul 21, 1998	26.94	27.00	26.56	26.88
1129	NYSE	MAA	Mon, Jul 20, 1998	27.00	27.00	26.81	26.94
1128	NYSE	MAA	Fri, Jul 17, 1998	27.25	27.25	26.81	27.06
1127	NYSE	MAA	Thu, Jul 16, 1998	27.13	27.25	26.75	27.25
1126	NYSE	MAA	Wed, Jul 15, 1998	27.13	27.13	27.00	27.06
1125	NYSE	MAA	Tue, Jul 14, 1998	27.00	27.06	26.94	27.00
1124	NYSE	MAA	Mon, Jul 13, 1998	27.38	27.50	26.88	26.88
1123	NYSE	MAA	Fri, Jul 10, 1998	27.75	27.75	27.31	27.38
1122	NYSE	MAA	Thu, Jul 9, 1998	27.63	28.00	27.44	27.81
1121	NYSE	MAA	Wed, Jul 8, 1998	27.63	27.75	27.38	27.63
1120	NYSE	MAA	Tue, Jul 7, 1998	26.63	27.94	26.63	27.56
1119	NYSE	MAA	Mon, Jul 6, 1998	26.56	26.75	26.44	26.75
1118	NYSE	MAA	Thu, Jul 2, 1998	26.75	26.88	26.50	26.50
1117	NYSE	MAA	Wed, Jul 1, 1998	26.44	26.63	26.25	26.56
1116	NYSE	MAA	Tue, Jun 30, 1998	26.13	26.38	26.00	26.31
1115	NYSE	MAA	Mon, Jun 29, 1998	26.13	26.25	25.94	26.13
1114	NYSE	MAA	Fri, Jun 26, 1998	25.88	26.13	25.88	26.00
1113	NYSE	MAA	Thu, Jun 25, 1998	26.19	26.25	25.94	26.00
1112	NYSE	MAA	Wed, Jun 24, 1998	26.06	26.31	26.06	26.25
1111	NYSE	MAA	Tue, Jun 23, 1998	26.25	26.50	26.00	26.06
1110	NYSE	MAA	Mon, Jun 22, 1998	26.25	26.31	26.19	26.19
1109	NYSE	MAA	Fri, Jun 19, 1998	26.38	26.56	26.13	26.19
1108	NYSE	MAA	Thu, Jun 18, 1998	26.31	26.38	26.19	26.25
1107	NYSE	MAA	Wed, Jun 17, 1998	26.31	26.63	26.19	26.44
1106	NYSE	MAA	Tue, Jun 16, 1998	26.00	26.31	26.00	26.25
1105	NYSE	MAA	Mon, Jun 15, 1998	26.19	26.19	25.81	26.00
1104	NYSE	MAA	Fri, Jun 12, 1998	26.44	26.44	26.13	26.13
1103	NYSE	MAA	Thu, Jun 11, 1998	26.44	26.50	26.31	26.44
1102	NYSE	MAA	Wed, Jun 10, 1998	26.56	26.56	26.25	26.44
1101	NYSE	MAA	Tue, Jun 9, 1998	26.75	26.75	26.31	26.69
1100	NYSE	MAA	Mon, Jun 8, 1998	26.06	26.75	26.00	26.69
1099	NYSE	MAA	Fri, Jun 5, 1998	26.63	26.75	25.63	26.00
1098	NYSE	MAA	Thu, Jun 4, 1998	26.75	26.75	26.63	26.69
1097	NYSE	MAA	Wed, Jun 3, 1998	26.81	26.88	26.69	26.75
1096	NYSE	MAA	Tue, Jun 2, 1998	26.94	26.94	26.75	26.81
1095	NYSE	MAA	Mon, Jun 1, 1998	26.88	26.94	26.81	26.94
1094	NYSE	MAA	Fri, May 29, 1998	26.81	27.00	26.81	26.94
1093	NYSE	MAA	Thu, May 28, 1998	27.00	27.00	26.88	26.94
1092	NYSE	MAA	Wed, May 27, 1998	26.69	27.00	26.63	27.00
1091	NYSE	MAA	Tue, May 26, 1998	27.50	27.75	26.63	26.63
1090	NYSE	MAA	Fri, May 22, 1998	27.50	27.56	27.00	27.50
1089	NYSE	MAA	Thu, May 21, 1998	27.25	27.50	27.13	27.38
1088	NYSE	MAA	Wed, May 20, 1998	27.31	27.38	27.19	27.19
1087	NYSE	MAA	Tue, May 19, 1998	27.38	27.44	27.25	27.25
1086	NYSE	MAA	Mon, May 18, 1998	27.56	27.69	27.19	27.25
1085	NYSE	MAA	Fri, May 15, 1998	27.63	27.69	27.50	27.50
1084	NYSE	MAA	Thu, May 14, 1998	27.69	27.75	27.63	27.63
1083	NYSE	MAA	Wed, May 13, 1998	27.75	27.88	27.63	27.63
1082	NYSE	MAA	Tue, May 12, 1998	27.75	27.81	27.63	27.69
1081	NYSE	MAA	Mon, May 11, 1998	27.69	27.94	27.63	27.81
1080	NYSE	MAA	Fri, May 8, 1998	27.31	27.69	27.31	27.56
1079	NYSE	MAA	Thu, May 7, 1998	27.06	27.38	27.06	27.31
1078	NYSE	MAA	Wed, May 6, 1998	27.00	27.25	26.94	27.06
1077	NYSE	MAA	Tue, May 5, 1998	27.25	27.25	26.81	26.94
1076	NYSE	MAA	Mon, May 4, 1998	27.19	27.31	27.13	27.13
1075	NYSE	MAA	Fri, May 1, 1998	26.69	27.25	26.63	27.25
1074	NYSE	MAA	Thu, Apr 30, 1998	26.63	26.75	26.63	26.63
1073	NYSE	MAA	Wed, Apr 29, 1998	26.69	26.88	26.56	26.63
1072	NYSE	MAA	Tue, Apr 28, 1998	26.81	26.88	26.50	26.56
1071	NYSE	MAA	Mon, Apr 27, 1998	27.00	27.06	26.75	26.88
1070	NYSE	MAA	Fri, Apr 24, 1998	26.94	27.13	26.94	27.06
1069	NYSE	MAA	Thu, Apr 23, 1998	26.81	27.25	26.75	27.00
1068	NYSE	MAA	Wed, Apr 22, 1998	27.63	27.63	26.75	26.81
1067	NYSE	MAA	Tue, Apr 21, 1998	27.81	28.25	27.81	27.88
1066	NYSE	MAA	Mon, Apr 20, 1998	28.25	28.50	28.25	28.44
1065	NYSE	MAA	Fri, Apr 17, 1998	28.25	28.38	28.13	28.31
1064	NYSE	MAA	Thu, Apr 16, 1998	28.13	28.25	28.06	28.13
1063	NYSE	MAA	Wed, Apr 15, 1998	27.88	28.19	27.88	28.13
1062	NYSE	MAA	Tue, Apr 14, 1998	28.38	28.38	27.00	27.88
1061	NYSE	MAA	Mon, Apr 13, 1998	28.25	28.31	28.06	28.19
1060	NYSE	MAA	Thu, Apr 9, 1998	28.38	28.38	28.13	28.19
1059	NYSE	MAA	Wed, Apr 8, 1998	28.81	28.94	28.38	28.38
1058	NYSE	MAA	Tue, Apr 7, 1998	28.81	28.94	28.75	28.88
1057	NYSE	MAA	Mon, Apr 6, 1998	28.81	29.06	28.81	28.81
1056	NYSE	MAA	Fri, Apr 3, 1998	28.88	29.06	28.81	28.94
1055	NYSE	MAA	Thu, Apr 2, 1998	28.25	28.88	28.25	28.81
1054	NYSE	MAA	Wed, Apr 1, 1998	28.13	28.25	28.06	28.25
1053	NYSE	MAA	Tue, Mar 31, 1998	28.25	28.25	28.00	28.19
1052	NYSE	MAA	Mon, Mar 30, 1998	28.06	28.25	28.06	28.25
1051	NYSE	MAA	Fri, Mar 27, 1998	28.25	28.25	27.94	28.13
1050	NYSE	MAA	Thu, Mar 26, 1998	28.00	28.25	27.94	28.25
1049	NYSE	MAA	Wed, Mar 25, 1998	27.94	28.00	27.75	28.00
1048	NYSE	MAA	Tue, Mar 24, 1998	27.75	28.00	27.63	27.94
1047	NYSE	MAA	Mon, Mar 23, 1998	27.75	28.06	27.56	27.69
1046	NYSE	MAA	Fri, Mar 20, 1998	27.75	27.88	27.69	27.81
1045	NYSE	MAA	Thu, Mar 19, 1998	27.69	27.81	27.56	27.69
1044	NYSE	MAA	Wed, Mar 18, 1998	27.81	28.00	27.50	27.63
1043	NYSE	MAA	Tue, Mar 17, 1998	28.06	28.25	27.88	28.00
1042	NYSE	MAA	Mon, Mar 16, 1998	28.13	28.19	28.06	28.06
1041	NYSE	MAA	Fri, Mar 13, 1998	28.13	28.25	28.13	28.19
1040	NYSE	MAA	Thu, Mar 12, 1998	28.06	28.31	28.00	28.13
1039	NYSE	MAA	Wed, Mar 11, 1998	28.00	28.19	28.00	28.13
1038	NYSE	MAA	Tue, Mar 10, 1998	28.13	28.19	27.94	28.00
1037	NYSE	MAA	Mon, Mar 9, 1998	28.06	28.13	28.00	28.13
1036	NYSE	MAA	Fri, Mar 6, 1998	28.06	28.25	28.06	28.25
1035	NYSE	MAA	Thu, Mar 5, 1998	27.94	28.19	27.94	28.19
1034	NYSE	MAA	Wed, Mar 4, 1998	28.13	28.19	28.00	28.13
1033	NYSE	MAA	Tue, Mar 3, 1998	28.19	28.31	28.00	28.25
1032	NYSE	MAA	Mon, Mar 2, 1998	28.38	28.38	27.81	28.06
1031	NYSE	MAA	Fri, Feb 27, 1998	28.50	28.69	28.31	28.31
1030	NYSE	MAA	Thu, Feb 26, 1998	28.50	28.88	28.50	28.63
1029	NYSE	MAA	Wed, Feb 25, 1998	28.44	28.69	28.44	28.63
1028	NYSE	MAA	Tue, Feb 24, 1998	28.13	28.38	28.00	28.38
1027	NYSE	MAA	Mon, Feb 23, 1998	28.00	28.00	27.88	27.94
1026	NYSE	MAA	Fri, Feb 20, 1998	28.00	28.19	27.88	27.88
1025	NYSE	MAA	Thu, Feb 19, 1998	28.06	28.25	27.94	28.06
1024	NYSE	MAA	Wed, Feb 18, 1998	27.94	28.25	27.88	28.19
1023	NYSE	MAA	Tue, Feb 17, 1998	28.50	28.50	27.63	27.81
1022	NYSE	MAA	Fri, Feb 13, 1998	28.50	28.50	28.13	28.44
1021	NYSE	MAA	Thu, Feb 12, 1998	28.94	28.94	28.44	28.63
1020	NYSE	MAA	Wed, Feb 11, 1998	28.81	29.00	28.75	28.94
1019	NYSE	MAA	Tue, Feb 10, 1998	28.81	29.00	28.63	28.63
1018	NYSE	MAA	Mon, Feb 9, 1998	28.88	28.94	28.81	28.94
1017	NYSE	MAA	Fri, Feb 6, 1998	29.00	29.00	28.75	28.94
1016	NYSE	MAA	Thu, Feb 5, 1998	28.94	29.06	28.94	28.94
1015	NYSE	MAA	Wed, Feb 4, 1998	29.00	29.06	28.88	28.94
1014	NYSE	MAA	Tue, Feb 3, 1998	29.06	29.19	28.94	29.06
1013	NYSE	MAA	Mon, Feb 2, 1998	29.19	29.19	28.94	29.00
1012	NYSE	MAA	Fri, Jan 30, 1998	29.06	29.25	28.88	28.94
1011	NYSE	MAA	Thu, Jan 29, 1998	28.94	29.38	28.88	28.88
1010	NYSE	MAA	Wed, Jan 28, 1998	28.94	29.00	28.81	28.88
1009	NYSE	MAA	Tue, Jan 27, 1998	28.81	28.94	28.56	28.81
1008	NYSE	MAA	Mon, Jan 26, 1998	29.06	29.19	28.50	28.81
1007	NYSE	MAA	Fri, Jan 23, 1998	29.31	29.38	29.06	29.13
1006	NYSE	MAA	Thu, Jan 22, 1998	29.25	29.25	29.13	29.25
1005	NYSE	MAA	Wed, Jan 21, 1998	29.19	29.50	29.06	29.31
1004	NYSE	MAA	Tue, Jan 20, 1998	29.81	29.88	29.69	29.75
1003	NYSE	MAA	Fri, Jan 16, 1998	29.75	29.81	29.63	29.81
1002	NYSE	MAA	Thu, Jan 15, 1998	29.63	29.75	29.56	29.75
1001	NYSE	MAA	Wed, Jan 14, 1998	29.31	29.69	29.31	29.63
1000	NYSE	MAA	Tue, Jan 13, 1998	29.44	29.56	29.25	29.38
999	NYSE	MAA	Mon, Jan 12, 1998	29.19	29.38	29.00	29.31
998	NYSE	MAA	Fri, Jan 9, 1998	29.50	29.50	29.31	29.38
997	NYSE	MAA	Thu, Jan 8, 1998	29.63	29.63	29.44	29.56
996	NYSE	MAA	Wed, Jan 7, 1998	29.56	29.75	29.44	29.56
995	NYSE	MAA	Tue, Jan 6, 1998	29.44	29.56	29.25	29.50
994	NYSE	MAA	Mon, Jan 5, 1998	29.13	29.50	29.13	29.44
993	NYSE	MAA	Fri, Jan 2, 1998	28.69	29.06	28.69	29.00
992	NYSE	MAA	Wed, Dec 31, 1997	29.00	29.00	28.56	28.56
991	NYSE	MAA	Tue, Dec 30, 1997	28.25	29.00	28.25	29.00
990	NYSE	MAA	Mon, Dec 29, 1997	28.25	28.63	28.25	28.38
989	NYSE	MAA	Fri, Dec 26, 1997	28.50	28.50	28.19	28.31
988	NYSE	MAA	Wed, Dec 24, 1997	28.19	28.38	28.13	28.38
987	NYSE	MAA	Tue, Dec 23, 1997	28.13	28.19	27.75	28.19
986	NYSE	MAA	Mon, Dec 22, 1997	28.00	28.13	27.38	28.13
985	NYSE	MAA	Fri, Dec 19, 1997	28.25	28.25	27.63	28.06
984	NYSE	MAA	Thu, Dec 18, 1997	28.38	28.38	27.94	28.19
983	NYSE	MAA	Wed, Dec 17, 1997	28.06	28.75	28.06	28.38
982	NYSE	MAA	Tue, Dec 16, 1997	28.38	28.69	27.94	28.00
981	NYSE	MAA	Mon, Dec 15, 1997	27.75	28.25	27.69	28.25
980	NYSE	MAA	Fri, Dec 12, 1997	28.06	28.44	28.06	28.19
979	NYSE	MAA	Thu, Dec 11, 1997	28.19	28.44	27.88	28.13
978	NYSE	MAA	Wed, Dec 10, 1997	28.50	28.50	28.06	28.44
977	NYSE	MAA	Tue, Dec 9, 1997	28.88	29.06	28.50	28.50
976	NYSE	MAA	Mon, Dec 8, 1997	29.00	29.19	29.00	29.00
975	NYSE	MAA	Fri, Dec 5, 1997	28.19	28.94	28.13	28.94
974	NYSE	MAA	Thu, Dec 4, 1997	27.63	28.38	27.63	28.31
973	NYSE	MAA	Wed, Dec 3, 1997	27.50	27.75	27.50	27.69
972	NYSE	MAA	Tue, Dec 2, 1997	27.63	27.63	27.38	27.50
971	NYSE	MAA	Mon, Dec 1, 1997	27.56	27.81	27.56	27.69
970	NYSE	MAA	Fri, Nov 28, 1997	27.63	27.63	27.56	27.63
969	NYSE	MAA	Wed, Nov 26, 1997	27.56	27.69	27.50	27.63
968	NYSE	MAA	Tue, Nov 25, 1997	27.63	28.00	27.50	27.50
967	NYSE	MAA	Mon, Nov 24, 1997	27.81	27.94	27.50	27.75
966	NYSE	MAA	Fri, Nov 21, 1997	27.56	27.75	27.50	27.56
965	NYSE	MAA	Thu, Nov 20, 1997	27.50	27.56	27.50	27.56
964	NYSE	MAA	Wed, Nov 19, 1997	27.69	27.69	27.38	27.50
963	NYSE	MAA	Tue, Nov 18, 1997	27.38	27.75	27.38	27.63
962	NYSE	MAA	Mon, Nov 17, 1997	27.31	27.56	27.31	27.44
961	NYSE	MAA	Fri, Nov 14, 1997	27.38	27.38	27.13	27.31
960	NYSE	MAA	Thu, Nov 13, 1997	27.25	27.38	26.94	27.25
959	NYSE	MAA	Wed, Nov 12, 1997	27.81	27.94	27.19	27.19
958	NYSE	MAA	Tue, Nov 11, 1997	27.88	28.00	27.75	27.81
957	NYSE	MAA	Mon, Nov 10, 1997	27.75	27.94	27.75	27.75
956	NYSE	MAA	Fri, Nov 7, 1997	27.69	27.88	27.63	27.81
955	NYSE	MAA	Thu, Nov 6, 1997	28.38	28.38	27.31	27.94
954	NYSE	MAA	Wed, Nov 5, 1997	28.56	28.56	28.25	28.25
953	NYSE	MAA	Tue, Nov 4, 1997	28.75	28.81	28.50	28.63
952	NYSE	MAA	Mon, Nov 3, 1997	28.50	29.00	28.50	28.69
951	NYSE	MAA	Fri, Oct 31, 1997	27.75	28.25	27.75	28.25
950	NYSE	MAA	Thu, Oct 30, 1997	27.63	28.00	27.50	27.81
949	NYSE	MAA	Wed, Oct 29, 1997	27.50	27.88	27.50	27.88
948	NYSE	MAA	Tue, Oct 28, 1997	27.00	27.94	26.75	27.50
947	NYSE	MAA	Mon, Oct 27, 1997	27.75	27.81	26.63	27.00
946	NYSE	MAA	Fri, Oct 24, 1997	27.88	28.00	27.69	27.88
945	NYSE	MAA	Thu, Oct 23, 1997	28.31	28.31	27.25	27.88
944	NYSE	MAA	Wed, Oct 22, 1997	28.50	28.69	28.50	28.56
943	NYSE	MAA	Tue, Oct 21, 1997	28.81	29.06	28.50	28.63
942	NYSE	MAA	Mon, Oct 20, 1997	29.06	29.06	28.50	28.81
941	NYSE	MAA	Fri, Oct 17, 1997	29.00	29.00	28.56	28.94
940	NYSE	MAA	Thu, Oct 16, 1997	29.00	29.19	29.00	29.06
939	NYSE	MAA	Wed, Oct 15, 1997	28.63	29.00	28.63	29.00
938	NYSE	MAA	Tue, Oct 14, 1997	29.25	29.50	29.13	29.19
937	NYSE	MAA	Mon, Oct 13, 1997	29.13	29.50	28.94	29.25
936	NYSE	MAA	Fri, Oct 10, 1997	29.00	29.56	28.94	29.31
935	NYSE	MAA	Thu, Oct 9, 1997	29.31	29.31	28.94	29.00
934	NYSE	MAA	Wed, Oct 8, 1997	29.38	29.44	29.06	29.44
933	NYSE	MAA	Tue, Oct 7, 1997	29.88	29.88	29.31	29.38
932	NYSE	MAA	Mon, Oct 6, 1997	29.25	29.88	29.25	29.75
931	NYSE	MAA	Fri, Oct 3, 1997	30.00	30.00	29.38	29.38
930	NYSE	MAA	Thu, Oct 2, 1997	29.81	30.06	29.75	30.00
929	NYSE	MAA	Wed, Oct 1, 1997	29.69	29.88	29.50	29.88
928	NYSE	MAA	Tue, Sep 30, 1997	30.06	30.25	29.19	29.69
927	NYSE	MAA	Mon, Sep 29, 1997	30.13	30.19	29.81	29.88
926	NYSE	MAA	Fri, Sep 26, 1997	30.00	30.25	29.88	30.19
925	NYSE	MAA	Thu, Sep 25, 1997	30.19	30.25	29.25	29.88
924	NYSE	MAA	Wed, Sep 24, 1997	30.19	30.50	30.00	30.31
923	NYSE	MAA	Tue, Sep 23, 1997	29.63	30.19	29.63	30.19
922	NYSE	MAA	Mon, Sep 22, 1997	29.56	29.69	29.50	29.50
921	NYSE	MAA	Fri, Sep 19, 1997	29.06	29.63	29.00	29.50
920	NYSE	MAA	Thu, Sep 18, 1997	28.69	29.38	28.69	29.31
919	NYSE	MAA	Wed, Sep 17, 1997	28.50	28.75	28.38	28.69
918	NYSE	MAA	Tue, Sep 16, 1997	28.44	28.56	28.00	28.44
917	NYSE	MAA	Mon, Sep 15, 1997	28.75	28.75	28.50	28.56
916	NYSE	MAA	Fri, Sep 12, 1997	28.19	28.81	28.00	28.81
915	NYSE	MAA	Thu, Sep 11, 1997	28.25	28.31	28.13	28.31
914	NYSE	MAA	Wed, Sep 10, 1997	28.19	28.44	28.19	28.31
913	NYSE	MAA	Tue, Sep 9, 1997	28.50	28.63	28.38	28.44
912	NYSE	MAA	Mon, Sep 8, 1997	28.44	28.50	28.31	28.50
911	NYSE	MAA	Fri, Sep 5, 1997	28.50	28.69	28.00	28.44
910	NYSE	MAA	Thu, Sep 4, 1997	28.06	28.63	28.00	28.50
909	NYSE	MAA	Wed, Sep 3, 1997	27.94	28.25	27.75	27.81
908	NYSE	MAA	Tue, Sep 2, 1997	27.50	28.00	27.50	27.94
907	NYSE	MAA	Fri, Aug 29, 1997	27.25	27.44	27.19	27.44
906	NYSE	MAA	Thu, Aug 28, 1997	27.00	27.13	27.00	27.13
905	NYSE	MAA	Wed, Aug 27, 1997	26.69	27.13	26.63	27.00
904	NYSE	MAA	Tue, Aug 26, 1997	27.50	27.50	27.06	27.06
903	NYSE	MAA	Mon, Aug 25, 1997	27.50	27.56	27.44	27.44
902	NYSE	MAA	Fri, Aug 22, 1997	27.50	27.56	27.44	27.50
901	NYSE	MAA	Thu, Aug 21, 1997	27.50	27.56	27.44	27.50
900	NYSE	MAA	Wed, Aug 20, 1997	27.50	27.56	27.44	27.50
899	NYSE	MAA	Tue, Aug 19, 1997	27.56	27.56	27.38	27.50
898	NYSE	MAA	Mon, Aug 18, 1997	27.56	27.75	27.50	27.56
897	NYSE	MAA	Fri, Aug 15, 1997	27.50	27.63	27.31	27.44
896	NYSE	MAA	Thu, Aug 14, 1997	27.63	27.69	27.25	27.38
895	NYSE	MAA	Wed, Aug 13, 1997	27.88	27.94	27.56	27.69
894	NYSE	MAA	Tue, Aug 12, 1997	27.88	27.94	27.81	27.94
893	NYSE	MAA	Mon, Aug 11, 1997	27.75	27.88	27.75	27.81
892	NYSE	MAA	Fri, Aug 8, 1997	27.94	27.94	27.63	27.88
891	NYSE	MAA	Thu, Aug 7, 1997	27.75	27.94	27.69	27.88
890	NYSE	MAA	Wed, Aug 6, 1997	28.00	28.13	27.50	27.50
889	NYSE	MAA	Tue, Aug 5, 1997	27.25	27.94	27.25	27.94
888	NYSE	MAA	Mon, Aug 4, 1997	27.63	27.63	27.25	27.31
887	NYSE	MAA	Fri, Aug 1, 1997	27.69	27.69	27.56	27.56
886	NYSE	MAA	Thu, Jul 31, 1997	27.50	27.63	27.44	27.56
885	NYSE	MAA	Wed, Jul 30, 1997	27.38	27.56	27.38	27.44
884	NYSE	MAA	Tue, Jul 29, 1997	27.25	27.50	27.25	27.50
883	NYSE	MAA	Mon, Jul 28, 1997	27.69	27.69	27.19	27.25
882	NYSE	MAA	Fri, Jul 25, 1997	28.00	28.13	27.69	27.69
881	NYSE	MAA	Thu, Jul 24, 1997	27.94	28.13	27.88	28.06
880	NYSE	MAA	Wed, Jul 23, 1997	27.75	28.00	27.75	27.94
879	NYSE	MAA	Tue, Jul 22, 1997	28.13	28.13	27.56	27.88
878	NYSE	MAA	Mon, Jul 21, 1997	28.56	28.56	28.25	28.25
877	NYSE	MAA	Fri, Jul 18, 1997	28.50	28.75	28.38	28.69
876	NYSE	MAA	Thu, Jul 17, 1997	28.50	28.63	28.38	28.63
875	NYSE	MAA	Wed, Jul 16, 1997	28.38	28.50	28.38	28.50
874	NYSE	MAA	Tue, Jul 15, 1997	28.31	28.38	28.06	28.25
873	NYSE	MAA	Mon, Jul 14, 1997	28.13	28.38	28.13	28.38
872	NYSE	MAA	Fri, Jul 11, 1997	27.94	28.13	27.94	28.06
871	NYSE	MAA	Thu, Jul 10, 1997	28.25	28.31	27.88	28.00
870	NYSE	MAA	Wed, Jul 9, 1997	28.25	28.31	28.19	28.25
869	NYSE	MAA	Tue, Jul 8, 1997	28.25	28.31	28.19	28.31
868	NYSE	MAA	Mon, Jul 7, 1997	28.50	28.50	28.00	28.25
867	NYSE	MAA	Thu, Jul 3, 1997	28.50	28.50	28.13	28.38
866	NYSE	MAA	Wed, Jul 2, 1997	28.56	28.56	28.00	28.38
865	NYSE	MAA	Tue, Jul 1, 1997	28.00	28.56	27.88	28.50
864	NYSE	MAA	Mon, Jun 30, 1997	28.25	28.38	27.75	28.06
863	NYSE	MAA	Fri, Jun 27, 1997	28.50	28.50	27.88	28.25
862	NYSE	MAA	Thu, Jun 26, 1997	28.50	28.75	28.38	28.50
861	NYSE	MAA	Wed, Jun 25, 1997	28.56	28.88	28.50	28.50
860	NYSE	MAA	Tue, Jun 24, 1997	28.50	28.75	28.50	28.75
859	NYSE	MAA	Mon, Jun 23, 1997	28.50	28.63	28.50	28.50
858	NYSE	MAA	Fri, Jun 20, 1997	28.50	28.63	28.50	28.50
857	NYSE	MAA	Thu, Jun 19, 1997	28.25	28.50	28.13	28.50
856	NYSE	MAA	Wed, Jun 18, 1997	28.38	28.38	27.75	28.13
855	NYSE	MAA	Tue, Jun 17, 1997	28.00	28.38	28.00	28.25
854	NYSE	MAA	Mon, Jun 16, 1997	28.00	28.25	27.88	28.13
853	NYSE	MAA	Fri, Jun 13, 1997	27.75	28.00	27.63	27.88
852	NYSE	MAA	Thu, Jun 12, 1997	26.75	27.50	26.75	27.50
851	NYSE	MAA	Wed, Jun 11, 1997	26.88	26.88	26.50	26.63
850	NYSE	MAA	Tue, Jun 10, 1997	26.88	27.00	26.63	26.75
849	NYSE	MAA	Mon, Jun 9, 1997	26.75	27.13	26.75	26.88
848	NYSE	MAA	Fri, Jun 6, 1997	26.75	26.75	26.50	26.75
847	NYSE	MAA	Thu, Jun 5, 1997	27.13	27.13	26.63	26.88
846	NYSE	MAA	Wed, Jun 4, 1997	26.50	26.88	26.50	26.88
845	NYSE	MAA	Tue, Jun 3, 1997	26.63	26.63	26.38	26.50
844	NYSE	MAA	Mon, Jun 2, 1997	26.75	26.75	26.50	26.50
843	NYSE	MAA	Fri, May 30, 1997	26.25	26.63	26.25	26.63
842	NYSE	MAA	Thu, May 29, 1997	26.38	26.50	26.38	26.38
841	NYSE	MAA	Wed, May 28, 1997	26.50	26.63	26.38	26.50
840	NYSE	MAA	Tue, May 27, 1997	26.63	26.63	26.25	26.38
839	NYSE	MAA	Fri, May 23, 1997	26.50	26.63	26.38	26.38
838	NYSE	MAA	Thu, May 22, 1997	26.63	26.63	26.50	26.50
837	NYSE	MAA	Wed, May 21, 1997	26.38	26.63	26.38	26.63
836	NYSE	MAA	Tue, May 20, 1997	26.63	26.63	26.50	26.63
835	NYSE	MAA	Mon, May 19, 1997	26.38	26.63	26.38	26.63
834	NYSE	MAA	Fri, May 16, 1997	27.25	27.25	26.63	26.63
833	NYSE	MAA	Thu, May 15, 1997	26.75	27.25	26.75	27.25
832	NYSE	MAA	Wed, May 14, 1997	26.50	26.75	26.25	26.75
831	NYSE	MAA	Tue, May 13, 1997	26.63	26.75	26.50	26.50
830	NYSE	MAA	Mon, May 12, 1997	26.00	26.38	25.88	26.38
829	NYSE	MAA	Fri, May 9, 1997	26.00	26.13	26.00	26.13
828	NYSE	MAA	Thu, May 8, 1997	26.00	26.00	25.88	26.00
827	NYSE	MAA	Wed, May 7, 1997	26.00	26.00	25.88	26.00
826	NYSE	MAA	Tue, May 6, 1997	25.88	25.88	25.75	25.88
825	NYSE	MAA	Mon, May 5, 1997	26.00	26.00	25.75	25.88
824	NYSE	MAA	Fri, May 2, 1997	26.00	26.00	25.88	26.00
823	NYSE	MAA	Thu, May 1, 1997	26.00	26.13	25.88	26.00
822	NYSE	MAA	Wed, Apr 30, 1997	25.88	26.00	25.88	25.88
821	NYSE	MAA	Tue, Apr 29, 1997	25.75	26.00	25.75	26.00
820	NYSE	MAA	Mon, Apr 28, 1997	25.88	26.00	25.75	25.88
819	NYSE	MAA	Fri, Apr 25, 1997	25.88	26.00	25.75	25.75
818	NYSE	MAA	Thu, Apr 24, 1997	26.00	26.00	25.75	25.88
817	NYSE	MAA	Wed, Apr 23, 1997	26.13	26.13	25.88	26.00
816	NYSE	MAA	Tue, Apr 22, 1997	26.38	26.38	25.00	26.00
815	NYSE	MAA	Mon, Apr 21, 1997	26.38	26.75	26.38	26.63
814	NYSE	MAA	Fri, Apr 18, 1997	27.25	27.38	27.00	27.25
813	NYSE	MAA	Thu, Apr 17, 1997	27.75	27.75	27.25	27.25
812	NYSE	MAA	Wed, Apr 16, 1997	27.88	28.00	27.75	27.75
811	NYSE	MAA	Tue, Apr 15, 1997	28.00	28.13	27.75	28.00
810	NYSE	MAA	Mon, Apr 14, 1997	28.38	28.38	28.00	28.00
809	NYSE	MAA	Fri, Apr 11, 1997	28.00	28.25	28.00	28.25
808	NYSE	MAA	Thu, Apr 10, 1997	28.00	28.25	27.88	28.13
807	NYSE	MAA	Wed, Apr 9, 1997	28.00	28.00	27.88	28.00
806	NYSE	MAA	Tue, Apr 8, 1997	28.13	28.13	27.88	27.88
805	NYSE	MAA	Mon, Apr 7, 1997	28.13	28.25	28.13	28.25
804	NYSE	MAA	Fri, Apr 4, 1997	27.50	28.50	27.38	28.25
803	NYSE	MAA	Thu, Apr 3, 1997	27.88	27.88	27.38	27.75
802	NYSE	MAA	Wed, Apr 2, 1997	27.63	27.88	27.38	27.88
801	NYSE	MAA	Tue, Apr 1, 1997	28.00	28.00	27.50	27.50
800	NYSE	MAA	Mon, Mar 31, 1997	28.50	28.63	27.88	28.00
799	NYSE	MAA	Thu, Mar 27, 1997	28.75	28.75	28.50	28.63
798	NYSE	MAA	Wed, Mar 26, 1997	28.50	28.75	28.38	28.75
797	NYSE	MAA	Tue, Mar 25, 1997	28.75	28.88	28.38	28.50
796	NYSE	MAA	Mon, Mar 24, 1997	28.75	28.75	28.38	28.63
795	NYSE	MAA	Fri, Mar 21, 1997	29.00	29.13	28.75	28.88
794	NYSE	MAA	Thu, Mar 20, 1997	29.00	29.00	28.88	28.88
793	NYSE	MAA	Wed, Mar 19, 1997	29.00	29.00	28.88	28.88
792	NYSE	MAA	Tue, Mar 18, 1997	29.25	29.25	28.88	29.13
791	NYSE	MAA	Mon, Mar 17, 1997	29.25	29.25	29.00	29.25
790	NYSE	MAA	Fri, Mar 14, 1997	28.75	29.31	28.75	29.31
789	NYSE	MAA	Thu, Mar 13, 1997	28.75	29.00	28.75	28.75
788	NYSE	MAA	Wed, Mar 12, 1997	29.00	29.00	28.75	28.75
787	NYSE	MAA	Tue, Mar 11, 1997	28.75	29.13	28.75	28.75
786	NYSE	MAA	Mon, Mar 10, 1997	28.38	28.75	28.38	28.75
785	NYSE	MAA	Fri, Mar 7, 1997	28.38	28.75	28.25	28.75
784	NYSE	MAA	Thu, Mar 6, 1997	29.00	29.13	28.25	28.25
783	NYSE	MAA	Wed, Mar 5, 1997	29.25	29.50	29.00	29.00
782	NYSE	MAA	Tue, Mar 4, 1997	29.13	29.50	29.13	29.38
781	NYSE	MAA	Mon, Mar 3, 1997	29.00	29.38	28.88	29.38
780	NYSE	MAA	Fri, Feb 28, 1997	29.25	29.25	29.00	29.00
779	NYSE	MAA	Thu, Feb 27, 1997	29.25	29.25	29.13	29.13
778	NYSE	MAA	Wed, Feb 26, 1997	29.38	29.50	29.00	29.00
777	NYSE	MAA	Tue, Feb 25, 1997	29.50	29.50	29.38	29.50
776	NYSE	MAA	Mon, Feb 24, 1997	29.13	29.38	29.13	29.38
775	NYSE	MAA	Fri, Feb 21, 1997	29.50	29.50	29.00	29.00
774	NYSE	MAA	Thu, Feb 20, 1997	29.50	29.63	29.38	29.50
773	NYSE	MAA	Wed, Feb 19, 1997	29.63	29.63	29.38	29.50
772	NYSE	MAA	Tue, Feb 18, 1997	29.25	29.38	29.13	29.38
771	NYSE	MAA	Fri, Feb 14, 1997	29.13	29.38	29.13	29.25
770	NYSE	MAA	Thu, Feb 13, 1997	29.50	29.50	29.00	29.13
769	NYSE	MAA	Wed, Feb 12, 1997	29.25	29.75	29.25	29.50
768	NYSE	MAA	Tue, Feb 11, 1997	29.50	29.50	29.13	29.13
767	NYSE	MAA	Mon, Feb 10, 1997	29.13	29.63	29.13	29.63
766	NYSE	MAA	Fri, Feb 7, 1997	29.13	29.50	29.00	29.25
765	NYSE	MAA	Thu, Feb 6, 1997	28.75	28.88	28.63	28.88
764	NYSE	MAA	Wed, Feb 5, 1997	29.13	29.25	28.63	28.63
763	NYSE	MAA	Tue, Feb 4, 1997	29.00	29.38	29.00	29.25
762	NYSE	MAA	Mon, Feb 3, 1997	29.25	29.50	29.00	29.13
761	NYSE	MAA	Fri, Jan 31, 1997	29.25	29.25	28.88	29.13
760	NYSE	MAA	Thu, Jan 30, 1997	28.63	28.88	28.50	28.88
759	NYSE	MAA	Wed, Jan 29, 1997	28.25	28.75	28.13	28.63
758	NYSE	MAA	Tue, Jan 28, 1997	28.00	28.25	28.00	28.13
757	NYSE	MAA	Mon, Jan 27, 1997	28.00	28.25	27.88	27.88
756	NYSE	MAA	Fri, Jan 24, 1997	28.63	28.75	28.25	28.25
755	NYSE	MAA	Thu, Jan 23, 1997	28.75	28.88	28.63	28.63
754	NYSE	MAA	Wed, Jan 22, 1997	28.63	28.88	28.63	28.75
753	NYSE	MAA	Tue, Jan 21, 1997	28.50	29.00	28.50	29.00
752	NYSE	MAA	Mon, Jan 20, 1997	28.50	28.50	28.38	28.50
751	NYSE	MAA	Fri, Jan 17, 1997	28.50	28.50	28.38	28.50
750	NYSE	MAA	Thu, Jan 16, 1997	28.50	28.50	28.38	28.50
749	NYSE	MAA	Wed, Jan 15, 1997	28.38	28.50	28.25	28.38
748	NYSE	MAA	Tue, Jan 14, 1997	28.25	28.50	28.13	28.50
747	NYSE	MAA	Mon, Jan 13, 1997	27.88	28.13	27.88	28.13
746	NYSE	MAA	Fri, Jan 10, 1997	27.63	27.88	27.63	27.88
745	NYSE	MAA	Thu, Jan 9, 1997	27.88	27.88	27.75	27.88
744	NYSE	MAA	Wed, Jan 8, 1997	28.00	28.00	27.63	27.88
743	NYSE	MAA	Tue, Jan 7, 1997	27.63	27.88	27.63	27.88
742	NYSE	MAA	Mon, Jan 6, 1997	28.00	28.13	27.75	27.75
741	NYSE	MAA	Fri, Jan 3, 1997	28.13	28.13	27.75	27.88
740	NYSE	MAA	Thu, Jan 2, 1997	28.63	28.75	28.13	28.25
739	NYSE	MAA	Tue, Dec 31, 1996	28.63	28.88	28.50	28.88
738	NYSE	MAA	Mon, Dec 30, 1996	28.38	28.75	28.25	28.50
737	NYSE	MAA	Fri, Dec 27, 1996	28.00	28.38	28.00	28.38
736	NYSE	MAA	Thu, Dec 26, 1996	27.50	27.75	27.25	27.75
735	NYSE	MAA	Tue, Dec 24, 1996	27.25	27.38	27.25	27.38
734	NYSE	MAA	Mon, Dec 23, 1996	27.13	27.25	27.13	27.25
733	NYSE	MAA	Fri, Dec 20, 1996	27.25	27.25	27.13	27.13
732	NYSE	MAA	Thu, Dec 19, 1996	27.13	27.25	27.00	27.13
731	NYSE	MAA	Wed, Dec 18, 1996	27.25	27.25	27.00	27.13
730	NYSE	MAA	Tue, Dec 17, 1996	27.13	27.25	27.00	27.13
729	NYSE	MAA	Mon, Dec 16, 1996	27.25	27.25	27.00	27.13
728	NYSE	MAA	Fri, Dec 13, 1996	27.00	27.25	27.00	27.25
727	NYSE	MAA	Thu, Dec 12, 1996	27.25	27.63	27.13	27.25
726	NYSE	MAA	Wed, Dec 11, 1996	26.88	27.25	26.88	27.25
725	NYSE	MAA	Tue, Dec 10, 1996	26.38	27.38	26.38	27.13
724	NYSE	MAA	Mon, Dec 9, 1996	25.75	26.50	25.75	26.25
723	NYSE	MAA	Fri, Dec 6, 1996	25.63	25.88	25.38	25.75
722	NYSE	MAA	Thu, Dec 5, 1996	25.75	25.88	25.63	25.63
721	NYSE	MAA	Wed, Dec 4, 1996	25.50	25.75	25.38	25.63
720	NYSE	MAA	Tue, Dec 3, 1996	25.63	25.75	25.38	25.50
719	NYSE	MAA	Mon, Dec 2, 1996	25.38	25.63	25.38	25.63
718	NYSE	MAA	Fri, Nov 29, 1996	25.50	25.63	25.38	25.50
717	NYSE	MAA	Wed, Nov 27, 1996	25.50	25.50	25.38	25.50
716	NYSE	MAA	Tue, Nov 26, 1996	25.50	25.50	25.38	25.38
715	NYSE	MAA	Mon, Nov 25, 1996	25.38	25.50	25.38	25.50
714	NYSE	MAA	Fri, Nov 22, 1996	25.63	25.63	25.50	25.63
713	NYSE	MAA	Thu, Nov 21, 1996	25.88	25.88	25.50	25.50
712	NYSE	MAA	Wed, Nov 20, 1996	26.13	26.38	25.75	25.88
711	NYSE	MAA	Tue, Nov 19, 1996	25.63	26.00	25.63	25.88
710	NYSE	MAA	Mon, Nov 18, 1996	25.75	25.75	25.63	25.75
709	NYSE	MAA	Fri, Nov 15, 1996	25.63	25.75	25.50	25.75
708	NYSE	MAA	Thu, Nov 14, 1996	25.50	25.63	25.38	25.63
707	NYSE	MAA	Wed, Nov 13, 1996	25.50	25.50	25.38	25.50
706	NYSE	MAA	Tue, Nov 12, 1996	25.38	25.50	25.25	25.50
705	NYSE	MAA	Mon, Nov 11, 1996	25.63	25.63	25.25	25.38
704	NYSE	MAA	Fri, Nov 8, 1996	25.75	25.75	25.50	25.63
703	NYSE	MAA	Thu, Nov 7, 1996	25.75	26.00	25.75	25.88
702	NYSE	MAA	Wed, Nov 6, 1996	25.25	25.50	25.25	25.50
701	NYSE	MAA	Tue, Nov 5, 1996	25.13	25.38	25.13	25.38
700	NYSE	MAA	Mon, Nov 4, 1996	25.25	25.25	25.13	25.25
699	NYSE	MAA	Fri, Nov 1, 1996	25.38	25.38	25.13	25.25
698	NYSE	MAA	Thu, Oct 31, 1996	24.75	25.38	24.63	25.38
697	NYSE	MAA	Wed, Oct 30, 1996	25.38	25.38	24.75	24.75
696	NYSE	MAA	Tue, Oct 29, 1996	25.50	25.50	25.13	25.25
695	NYSE	MAA	Mon, Oct 28, 1996	25.38	25.50	25.25	25.38
694	NYSE	MAA	Fri, Oct 25, 1996	25.25	25.38	25.13	25.38
693	NYSE	MAA	Thu, Oct 24, 1996	25.25	25.25	25.00	25.25
692	NYSE	MAA	Wed, Oct 23, 1996	25.50	25.50	25.25	25.38
691	NYSE	MAA	Tue, Oct 22, 1996	25.75	25.88	25.50	25.50
690	NYSE	MAA	Mon, Oct 21, 1996	26.50	26.50	26.38	26.38
689	NYSE	MAA	Fri, Oct 18, 1996	26.38	26.75	26.38	26.50
688	NYSE	MAA	Thu, Oct 17, 1996	26.25	26.38	26.13	26.38
687	NYSE	MAA	Wed, Oct 16, 1996	25.88	26.25	25.88	26.25
686	NYSE	MAA	Tue, Oct 15, 1996	26.00	26.00	25.88	26.00
685	NYSE	MAA	Mon, Oct 14, 1996	25.50	26.00	25.50	26.00
684	NYSE	MAA	Fri, Oct 11, 1996	25.38	25.50	25.25	25.50
683	NYSE	MAA	Thu, Oct 10, 1996	25.25	25.38	25.25	25.38
682	NYSE	MAA	Wed, Oct 9, 1996	25.25	25.38	25.25	25.25
681	NYSE	MAA	Tue, Oct 8, 1996	25.13	25.38	25.13	25.38
680	NYSE	MAA	Mon, Oct 7, 1996	25.13	25.38	25.13	25.13
679	NYSE	MAA	Fri, Oct 4, 1996	24.88	25.38	24.75	25.38
678	NYSE	MAA	Thu, Oct 3, 1996	24.75	24.88	24.75	24.88
677	NYSE	MAA	Wed, Oct 2, 1996	24.75	24.75	24.63	24.75
676	NYSE	MAA	Tue, Oct 1, 1996	25.13	25.13	24.88	25.00
675	NYSE	MAA	Mon, Sep 30, 1996	24.63	25.13	24.50	25.13
674	NYSE	MAA	Fri, Sep 27, 1996	24.63	24.75	24.50	24.63
673	NYSE	MAA	Thu, Sep 26, 1996	24.50	24.63	24.38	24.63
672	NYSE	MAA	Wed, Sep 25, 1996	24.75	24.75	24.38	24.50
671	NYSE	MAA	Tue, Sep 24, 1996	24.50	24.50	24.38	24.50
670	NYSE	MAA	Mon, Sep 23, 1996	24.50	24.50	24.25	24.38
669	NYSE	MAA	Fri, Sep 20, 1996	24.50	24.75	24.38	24.38
668	NYSE	MAA	Thu, Sep 19, 1996	24.25	24.63	24.25	24.50
667	NYSE	MAA	Wed, Sep 18, 1996	24.75	24.75	24.13	24.13
666	NYSE	MAA	Tue, Sep 17, 1996	24.50	25.00	24.38	24.88
665	NYSE	MAA	Mon, Sep 16, 1996	24.13	24.50	24.13	24.50
664	NYSE	MAA	Fri, Sep 13, 1996	24.25	24.25	23.88	24.13
663	NYSE	MAA	Thu, Sep 12, 1996	24.25	24.25	24.00	24.25
662	NYSE	MAA	Wed, Sep 11, 1996	24.25	24.25	24.25	24.25
661	NYSE	MAA	Tue, Sep 10, 1996	24.00	24.25	24.00	24.25
660	NYSE	MAA	Mon, Sep 9, 1996	24.25	24.25	24.00	24.13
659	NYSE	MAA	Fri, Sep 6, 1996	24.25	24.25	24.25	24.25
658	NYSE	MAA	Thu, Sep 5, 1996	24.13	24.38	24.13	24.13
657	NYSE	MAA	Wed, Sep 4, 1996	24.13	24.25	24.13	24.25
656	NYSE	MAA	Tue, Sep 3, 1996	24.13	24.25	24.13	24.25
655	NYSE	MAA	Fri, Aug 30, 1996	24.13	24.25	24.00	24.25
654	NYSE	MAA	Thu, Aug 29, 1996	24.13	24.38	24.13	24.13
653	NYSE	MAA	Wed, Aug 28, 1996	23.88	24.13	23.88	24.13
652	NYSE	MAA	Tue, Aug 27, 1996	24.00	24.00	23.88	24.00
651	NYSE	MAA	Mon, Aug 26, 1996	24.00	24.00	23.88	24.00
650	NYSE	MAA	Fri, Aug 23, 1996	24.00	24.00	23.88	23.88
649	NYSE	MAA	Thu, Aug 22, 1996	24.00	24.00	23.88	23.88
648	NYSE	MAA	Wed, Aug 21, 1996	24.00	24.00	23.88	24.00
647	NYSE	MAA	Tue, Aug 20, 1996	24.00	24.00	23.88	23.88
646	NYSE	MAA	Mon, Aug 19, 1996	23.88	24.13	23.88	24.00
645	NYSE	MAA	Fri, Aug 16, 1996	24.00	24.00	23.75	23.88
644	NYSE	MAA	Thu, Aug 15, 1996	24.25	24.38	23.88	23.88
643	NYSE	MAA	Wed, Aug 14, 1996	24.25	24.38	24.25	24.38
642	NYSE	MAA	Tue, Aug 13, 1996	24.75	24.75	24.25	24.25
641	NYSE	MAA	Mon, Aug 12, 1996	24.88	24.88	24.63	24.63
640	NYSE	MAA	Fri, Aug 9, 1996	24.88	24.88	24.75	24.88
639	NYSE	MAA	Thu, Aug 8, 1996	24.50	24.88	24.38	24.88
638	NYSE	MAA	Wed, Aug 7, 1996	25.00	25.00	24.75	24.75
637	NYSE	MAA	Tue, Aug 6, 1996	25.00	25.00	24.88	25.00
636	NYSE	MAA	Mon, Aug 5, 1996	25.25	25.25	24.88	25.00
635	NYSE	MAA	Fri, Aug 2, 1996	25.25	25.38	25.13	25.25
634	NYSE	MAA	Thu, Aug 1, 1996	25.38	25.38	25.00	25.38
633	NYSE	MAA	Wed, Jul 31, 1996	25.38	25.38	25.25	25.38
632	NYSE	MAA	Tue, Jul 30, 1996	25.25	25.38	25.13	25.38
631	NYSE	MAA	Mon, Jul 29, 1996	25.38	25.50	25.25	25.50
630	NYSE	MAA	Fri, Jul 26, 1996	25.38	25.38	25.25	25.25
629	NYSE	MAA	Thu, Jul 25, 1996	25.38	25.38	25.25	25.38
628	NYSE	MAA	Wed, Jul 24, 1996	25.25	25.25	25.13	25.13
627	NYSE	MAA	Tue, Jul 23, 1996	25.25	25.38	25.25	25.38
626	NYSE	MAA	Mon, Jul 22, 1996	25.38	25.38	25.25	25.38
625	NYSE	MAA	Fri, Jul 19, 1996	25.75	25.75	25.63	25.75
624	NYSE	MAA	Thu, Jul 18, 1996	25.63	25.75	25.63	25.63
623	NYSE	MAA	Wed, Jul 17, 1996	25.75	25.75	25.63	25.75
622	NYSE	MAA	Tue, Jul 16, 1996	25.75	25.75	25.50	25.63
621	NYSE	MAA	Mon, Jul 15, 1996	25.88	25.88	25.75	25.75
620	NYSE	MAA	Fri, Jul 12, 1996	25.75	25.88	25.75	25.88
619	NYSE	MAA	Thu, Jul 11, 1996	25.63	25.88	25.63	25.88
618	NYSE	MAA	Wed, Jul 10, 1996	25.63	25.75	25.63	25.75
617	NYSE	MAA	Tue, Jul 9, 1996	25.75	25.75	25.50	25.63
616	NYSE	MAA	Mon, Jul 8, 1996	25.63	25.75	25.50	25.63
615	NYSE	MAA	Fri, Jul 5, 1996	25.63	25.63	25.50	25.63
614	NYSE	MAA	Wed, Jul 3, 1996	25.50	25.63	25.50	25.63
613	NYSE	MAA	Tue, Jul 2, 1996	25.50	25.63	25.50	25.50
612	NYSE	MAA	Mon, Jul 1, 1996	25.50	25.63	25.38	25.63
611	NYSE	MAA	Fri, Jun 28, 1996	25.38	25.50	25.25	25.38
610	NYSE	MAA	Thu, Jun 27, 1996	25.38	25.50	25.38	25.38
609	NYSE	MAA	Wed, Jun 26, 1996	25.75	25.75	25.50	25.50
608	NYSE	MAA	Tue, Jun 25, 1996	25.75	25.88	25.75	25.75
607	NYSE	MAA	Mon, Jun 24, 1996	25.75	25.88	25.75	25.88
606	NYSE	MAA	Fri, Jun 21, 1996	25.88	25.88	25.75	25.88
605	NYSE	MAA	Thu, Jun 20, 1996	26.00	26.00	25.75	25.75
604	NYSE	MAA	Wed, Jun 19, 1996	26.25	26.25	26.13	26.13
603	NYSE	MAA	Tue, Jun 18, 1996	26.13	26.25	26.13	26.25
602	NYSE	MAA	Mon, Jun 17, 1996	26.25	26.38	26.13	26.25
601	NYSE	MAA	Fri, Jun 14, 1996	26.25	26.38	26.13	26.25
600	NYSE	MAA	Thu, Jun 13, 1996	26.25	26.25	26.13	26.25
599	NYSE	MAA	Wed, Jun 12, 1996	25.88	26.25	25.88	26.25
598	NYSE	MAA	Tue, Jun 11, 1996	25.50	25.88	25.50	25.75
597	NYSE	MAA	Mon, Jun 10, 1996	25.75	25.75	25.50	25.63
596	NYSE	MAA	Fri, Jun 7, 1996	25.63	25.75	25.63	25.63
595	NYSE	MAA	Thu, Jun 6, 1996	25.63	25.75	25.38	25.75
594	NYSE	MAA	Wed, Jun 5, 1996	25.25	25.63	25.25	25.63
593	NYSE	MAA	Tue, Jun 4, 1996	25.13	25.25	25.13	25.25
592	NYSE	MAA	Mon, Jun 3, 1996	25.25	25.25	25.13	25.25
591	NYSE	MAA	Fri, May 31, 1996	25.25	25.38	25.13	25.25
590	NYSE	MAA	Thu, May 30, 1996	25.88	25.88	25.25	25.25
589	NYSE	MAA	Wed, May 29, 1996	26.00	26.00	25.75	25.75
588	NYSE	MAA	Tue, May 28, 1996	26.00	26.00	25.88	25.88
587	NYSE	MAA	Fri, May 24, 1996	26.13	26.13	26.00	26.13
586	NYSE	MAA	Thu, May 23, 1996	26.25	26.25	26.00	26.00
585	NYSE	MAA	Wed, May 22, 1996	26.25	26.25	26.13	26.25
584	NYSE	MAA	Tue, May 21, 1996	26.13	26.25	26.13	26.25
583	NYSE	MAA	Mon, May 20, 1996	26.13	26.25	26.13	26.13
582	NYSE	MAA	Fri, May 17, 1996	26.13	26.25	26.13	26.25
581	NYSE	MAA	Thu, May 16, 1996	26.25	26.38	26.13	26.25
580	NYSE	MAA	Wed, May 15, 1996	26.25	26.38	26.25	26.25
579	NYSE	MAA	Tue, May 14, 1996	26.38	26.38	26.25	26.25
578	NYSE	MAA	Mon, May 13, 1996	26.38	26.50	26.25	26.38
577	NYSE	MAA	Fri, May 10, 1996	26.38	26.50	26.25	26.38
576	NYSE	MAA	Thu, May 9, 1996	26.25	26.38	26.13	26.25
575	NYSE	MAA	Wed, May 8, 1996	26.38	26.38	26.25	26.25
574	NYSE	MAA	Tue, May 7, 1996	26.25	26.38	26.25	26.25
573	NYSE	MAA	Mon, May 6, 1996	26.25	26.25	26.13	26.25
572	NYSE	MAA	Fri, May 3, 1996	26.25	26.25	26.00	26.13
571	NYSE	MAA	Thu, May 2, 1996	26.25	26.50	26.25	26.25
570	NYSE	MAA	Wed, May 1, 1996	26.38	26.63	26.38	26.38
569	NYSE	MAA	Tue, Apr 30, 1996	26.13	26.50	26.13	26.38
568	NYSE	MAA	Mon, Apr 29, 1996	26.13	26.38	26.13	26.38
567	NYSE	MAA	Fri, Apr 26, 1996	26.50	26.50	26.25	26.25
566	NYSE	MAA	Thu, Apr 25, 1996	26.13	26.63	26.00	26.63
565	NYSE	MAA	Wed, Apr 24, 1996	26.25	26.38	26.25	26.25
564	NYSE	MAA	Tue, Apr 23, 1996	26.00	26.38	25.75	26.38
563	NYSE	MAA	Mon, Apr 22, 1996	25.88	26.13	25.88	26.00
562	NYSE	MAA	Fri, Apr 19, 1996	25.63	26.00	25.50	26.00
561	NYSE	MAA	Thu, Apr 18, 1996	25.50	26.13	25.50	26.13
560	NYSE	MAA	Wed, Apr 17, 1996	25.50	25.75	25.50	25.75
559	NYSE	MAA	Tue, Apr 16, 1996	25.50	25.63	25.38	25.50
558	NYSE	MAA	Mon, Apr 15, 1996	25.38	25.50	25.38	25.50
557	NYSE	MAA	Fri, Apr 12, 1996	25.13	25.50	25.13	25.50
556	NYSE	MAA	Thu, Apr 11, 1996	25.00	25.13	25.00	25.13
555	NYSE	MAA	Wed, Apr 10, 1996	25.13	25.13	25.00	25.13
554	NYSE	MAA	Tue, Apr 9, 1996	25.50	25.50	25.25	25.25
553	NYSE	MAA	Mon, Apr 8, 1996	25.50	25.63	25.38	25.50
552	NYSE	MAA	Thu, Apr 4, 1996	25.88	25.88	25.63	25.75
551	NYSE	MAA	Wed, Apr 3, 1996	25.75	25.88	25.63	25.75
550	NYSE	MAA	Tue, Apr 2, 1996	25.50	25.63	25.38	25.63
549	NYSE	MAA	Mon, Apr 1, 1996	25.50	25.75	25.25	25.25
548	NYSE	MAA	Fri, Mar 29, 1996	25.63	25.75	25.50	25.75
547	NYSE	MAA	Thu, Mar 28, 1996	25.63	25.63	25.50	25.63
546	NYSE	MAA	Wed, Mar 27, 1996	25.63	25.63	25.50	25.50
545	NYSE	MAA	Tue, Mar 26, 1996	25.88	26.00	25.63	25.63
544	NYSE	MAA	Mon, Mar 25, 1996	25.88	25.88	25.75	25.88
543	NYSE	MAA	Fri, Mar 22, 1996	25.75	25.88	25.63	25.88
542	NYSE	MAA	Thu, Mar 21, 1996	26.13	26.13	26.00	26.00
541	NYSE	MAA	Wed, Mar 20, 1996	26.13	26.25	26.00	26.25
540	NYSE	MAA	Tue, Mar 19, 1996	26.25	26.50	26.13	26.25
539	NYSE	MAA	Mon, Mar 18, 1996	26.00	26.25	26.00	26.13
538	NYSE	MAA	Fri, Mar 15, 1996	26.00	26.25	26.00	26.00
537	NYSE	MAA	Thu, Mar 14, 1996	26.00	26.25	26.00	26.00
536	NYSE	MAA	Wed, Mar 13, 1996	25.75	26.00	25.75	26.00
535	NYSE	MAA	Tue, Mar 12, 1996	25.25	25.63	25.13	25.63
534	NYSE	MAA	Mon, Mar 11, 1996	25.75	25.88	25.50	25.50
533	NYSE	MAA	Fri, Mar 8, 1996	26.25	26.38	25.75	25.75
532	NYSE	MAA	Thu, Mar 7, 1996	26.50	26.50	26.25	26.38
531	NYSE	MAA	Wed, Mar 6, 1996	25.75	26.50	25.75	26.50
530	NYSE	MAA	Tue, Mar 5, 1996	25.50	25.88	25.38	25.88
529	NYSE	MAA	Mon, Mar 4, 1996	25.50	25.50	25.38	25.38
528	NYSE	MAA	Fri, Mar 1, 1996	25.13	25.50	25.13	25.50
527	NYSE	MAA	Thu, Feb 29, 1996	25.50	25.50	25.13	25.13
526	NYSE	MAA	Wed, Feb 28, 1996	25.50	25.63	25.50	25.50
525	NYSE	MAA	Tue, Feb 27, 1996	25.38	25.50	25.38	25.50
524	NYSE	MAA	Mon, Feb 26, 1996	25.00	25.50	25.00	25.50
523	NYSE	MAA	Fri, Feb 23, 1996	25.63	25.75	25.00	25.00
522	NYSE	MAA	Thu, Feb 22, 1996	25.75	25.75	25.75	25.75
521	NYSE	MAA	Wed, Feb 21, 1996	25.50	25.75	25.50	25.63
520	NYSE	MAA	Tue, Feb 20, 1996	26.00	26.13	25.50	25.50
519	NYSE	MAA	Fri, Feb 16, 1996	26.38	26.50	26.13	26.25
518	NYSE	MAA	Thu, Feb 15, 1996	26.38	26.50	26.25	26.38
517	NYSE	MAA	Wed, Feb 14, 1996	26.50	26.63	26.38	26.50
516	NYSE	MAA	Tue, Feb 13, 1996	26.63	26.88	26.38	26.63
515	NYSE	MAA	Mon, Feb 12, 1996	26.50	26.75	26.38	26.38
514	NYSE	MAA	Fri, Feb 9, 1996	25.88	26.25	25.88	26.25
513	NYSE	MAA	Thu, Feb 8, 1996	25.63	25.88	25.50	25.88
512	NYSE	MAA	Wed, Feb 7, 1996	25.50	25.63	25.38	25.63
511	NYSE	MAA	Tue, Feb 6, 1996	25.63	25.63	25.50	25.50
510	NYSE	MAA	Mon, Feb 5, 1996	25.25	25.50	25.25	25.50
509	NYSE	MAA	Fri, Feb 2, 1996	24.88	25.38	24.88	25.25
508	NYSE	MAA	Thu, Feb 1, 1996	25.00	25.13	24.88	25.00
507	NYSE	MAA	Wed, Jan 31, 1996	24.50	25.00	24.50	25.00
506	NYSE	MAA	Tue, Jan 30, 1996	24.63	24.63	24.50	24.63
505	NYSE	MAA	Mon, Jan 29, 1996	24.75	24.88	24.38	24.63
504	NYSE	MAA	Fri, Jan 26, 1996	24.00	24.75	24.00	24.75
503	NYSE	MAA	Thu, Jan 25, 1996	24.50	24.50	24.00	24.00
502	NYSE	MAA	Wed, Jan 24, 1996	24.50	24.63	24.38	24.63
501	NYSE	MAA	Tue, Jan 23, 1996	24.75	24.75	24.25	24.50
500	NYSE	MAA	Mon, Jan 22, 1996	24.75	24.75	24.50	24.75
499	NYSE	MAA	Fri, Jan 19, 1996	25.50	25.50	25.13	25.25
498	NYSE	MAA	Thu, Jan 18, 1996	25.38	25.38	25.25	25.38
497	NYSE	MAA	Wed, Jan 17, 1996	25.25	25.50	25.25	25.38
496	NYSE	MAA	Tue, Jan 16, 1996	25.25	25.38	25.13	25.25
495	NYSE	MAA	Mon, Jan 15, 1996	25.38	25.50	25.25	25.25
494	NYSE	MAA	Fri, Jan 12, 1996	25.13	25.38	25.00	25.38
493	NYSE	MAA	Thu, Jan 11, 1996	25.13	25.25	25.13	25.13
492	NYSE	MAA	Wed, Jan 10, 1996	24.88	25.13	24.88	25.13
491	NYSE	MAA	Tue, Jan 9, 1996	25.00	25.00	24.88	25.00
490	NYSE	MAA	Mon, Jan 8, 1996	24.88	25.00	24.88	25.00
489	NYSE	MAA	Fri, Jan 5, 1996	24.88	25.00	24.88	25.00
488	NYSE	MAA	Thu, Jan 4, 1996	25.00	25.00	24.75	24.75
487	NYSE	MAA	Wed, Jan 3, 1996	25.13	25.13	24.88	25.00
486	NYSE	MAA	Tue, Jan 2, 1996	24.63	25.00	24.63	25.00
485	NYSE	MAA	Fri, Dec 29, 1995	24.88	24.88	24.38	24.75
484	NYSE	MAA	Thu, Dec 28, 1995	24.88	25.13	24.88	24.88
483	NYSE	MAA	Wed, Dec 27, 1995	25.00	25.25	24.75	25.25
482	NYSE	MAA	Tue, Dec 26, 1995	25.13	25.13	24.75	25.00
481	NYSE	MAA	Fri, Dec 22, 1995	24.88	25.13	24.75	25.13
480	NYSE	MAA	Thu, Dec 21, 1995	24.50	24.88	24.50	24.88
479	NYSE	MAA	Wed, Dec 20, 1995	24.88	25.00	24.63	24.63
478	NYSE	MAA	Tue, Dec 19, 1995	24.63	25.00	24.50	25.00
477	NYSE	MAA	Mon, Dec 18, 1995	24.63	24.63	24.38	24.63
476	NYSE	MAA	Fri, Dec 15, 1995	24.88	24.88	24.38	24.38
475	NYSE	MAA	Thu, Dec 14, 1995	24.00	24.75	24.00	24.75
474	NYSE	MAA	Wed, Dec 13, 1995	23.63	23.88	23.50	23.88
473	NYSE	MAA	Tue, Dec 12, 1995	23.63	23.63	23.50	23.63
472	NYSE	MAA	Mon, Dec 11, 1995	23.50	23.63	23.38	23.50
471	NYSE	MAA	Fri, Dec 8, 1995	23.00	23.63	23.00	23.50
470	NYSE	MAA	Thu, Dec 7, 1995	23.38	23.50	23.00	23.00
469	NYSE	MAA	Wed, Dec 6, 1995	24.13	24.13	23.50	23.63
468	NYSE	MAA	Tue, Dec 5, 1995	23.88	24.13	23.88	23.88
467	NYSE	MAA	Mon, Dec 4, 1995	22.88	23.75	22.88	23.75
466	NYSE	MAA	Fri, Dec 1, 1995	22.75	22.88	22.63	22.88
465	NYSE	MAA	Thu, Nov 30, 1995	22.63	22.75	22.63	22.63
464	NYSE	MAA	Wed, Nov 29, 1995	22.63	22.63	22.50	22.50
463	NYSE	MAA	Tue, Nov 28, 1995	22.63	22.63	22.50	22.63
462	NYSE	MAA	Mon, Nov 27, 1995	22.63	22.63	22.50	22.63
461	NYSE	MAA	Fri, Nov 24, 1995	22.50	22.63	22.50	22.50
460	NYSE	MAA	Wed, Nov 22, 1995	22.25	22.38	22.13	22.38
459	NYSE	MAA	Tue, Nov 21, 1995	22.75	22.75	22.25	22.50
458	NYSE	MAA	Mon, Nov 20, 1995	22.88	22.88	22.63	22.75
457	NYSE	MAA	Fri, Nov 17, 1995	22.38	22.88	22.38	22.88
456	NYSE	MAA	Thu, Nov 16, 1995	21.88	22.25	21.88	22.25
455	NYSE	MAA	Wed, Nov 15, 1995	22.00	22.00	21.75	21.75
454	NYSE	MAA	Tue, Nov 14, 1995	22.25	22.25	21.63	22.00
453	NYSE	MAA	Mon, Nov 13, 1995	22.63	22.63	22.13	22.25
452	NYSE	MAA	Fri, Nov 10, 1995	22.75	22.75	22.63	22.75
451	NYSE	MAA	Thu, Nov 9, 1995	22.75	22.75	22.63	22.75
450	NYSE	MAA	Wed, Nov 8, 1995	22.75	22.75	22.63	22.75
449	NYSE	MAA	Tue, Nov 7, 1995	22.63	22.88	22.63	22.75
448	NYSE	MAA	Mon, Nov 6, 1995	22.75	23.00	22.63	22.63
447	NYSE	MAA	Fri, Nov 3, 1995	22.63	22.88	22.63	22.63
446	NYSE	MAA	Thu, Nov 2, 1995	23.00	23.00	22.63	22.63
445	NYSE	MAA	Wed, Nov 1, 1995	23.00	23.00	22.75	23.00
444	NYSE	MAA	Tue, Oct 31, 1995	23.00	23.00	22.88	23.00
443	NYSE	MAA	Mon, Oct 30, 1995	22.88	23.00	22.75	23.00
442	NYSE	MAA	Fri, Oct 27, 1995	22.88	23.00	22.63	22.88
441	NYSE	MAA	Thu, Oct 26, 1995	23.88	24.00	22.50	23.00
440	NYSE	MAA	Wed, Oct 25, 1995	24.00	24.00	23.88	23.88
439	NYSE	MAA	Tue, Oct 24, 1995	24.38	24.38	23.88	24.00
438	NYSE	MAA	Mon, Oct 23, 1995	23.75	24.50	23.75	24.13
437	NYSE	MAA	Fri, Oct 20, 1995	24.25	24.38	23.88	23.88
436	NYSE	MAA	Thu, Oct 19, 1995	25.00	25.13	24.75	24.88
435	NYSE	MAA	Wed, Oct 18, 1995	25.13	25.13	24.88	25.00
434	NYSE	MAA	Tue, Oct 17, 1995	25.00	25.13	25.00	25.00
433	NYSE	MAA	Mon, Oct 16, 1995	25.00	25.00	24.75	24.88
432	NYSE	MAA	Fri, Oct 13, 1995	24.75	24.88	24.75	24.88
431	NYSE	MAA	Thu, Oct 12, 1995	24.63	25.00	24.50	24.88
430	NYSE	MAA	Wed, Oct 11, 1995	24.50	24.50	24.25	24.38
429	NYSE	MAA	Tue, Oct 10, 1995	23.88	24.38	23.75	24.38
428	NYSE	MAA	Mon, Oct 9, 1995	24.25	24.25	24.13	24.13
427	NYSE	MAA	Fri, Oct 6, 1995	24.38	24.38	24.13	24.25
426	NYSE	MAA	Thu, Oct 5, 1995	24.38	24.50	24.38	24.50
425	NYSE	MAA	Wed, Oct 4, 1995	24.75	24.88	24.38	24.50
424	NYSE	MAA	Tue, Oct 3, 1995	24.63	24.75	24.50	24.50
423	NYSE	MAA	Mon, Oct 2, 1995	24.63	24.75	24.63	24.75
422	NYSE	MAA	Fri, Sep 29, 1995	24.75	24.75	24.63	24.75
421	NYSE	MAA	Thu, Sep 28, 1995	24.63	24.75	24.50	24.75
420	NYSE	MAA	Wed, Sep 27, 1995	24.50	24.50	24.50	24.50
419	NYSE	MAA	Tue, Sep 26, 1995	24.50	24.63	24.50	24.50
418	NYSE	MAA	Mon, Sep 25, 1995	24.38	24.63	24.38	24.63
417	NYSE	MAA	Fri, Sep 22, 1995	24.88	24.88	24.25	24.25
416	NYSE	MAA	Thu, Sep 21, 1995	25.13	25.13	24.88	25.00
415	NYSE	MAA	Wed, Sep 20, 1995	25.25	25.25	25.13	25.13
414	NYSE	MAA	Tue, Sep 19, 1995	25.38	25.38	25.13	25.25
413	NYSE	MAA	Mon, Sep 18, 1995	25.25	25.38	25.25	25.38
412	NYSE	MAA	Fri, Sep 15, 1995	25.25	25.38	25.25	25.38
411	NYSE	MAA	Thu, Sep 14, 1995	25.50	25.50	25.25	25.38
410	NYSE	MAA	Wed, Sep 13, 1995	25.38	25.50	25.38	25.38
409	NYSE	MAA	Tue, Sep 12, 1995	25.50	25.63	25.38	25.50
408	NYSE	MAA	Mon, Sep 11, 1995	25.38	25.75	25.38	25.50
407	NYSE	MAA	Fri, Sep 8, 1995	25.88	25.88	25.00	25.50
406	NYSE	MAA	Thu, Sep 7, 1995	26.13	26.13	25.88	26.00
405	NYSE	MAA	Wed, Sep 6, 1995	26.00	26.25	26.00	26.25
404	NYSE	MAA	Tue, Sep 5, 1995	26.13	26.13	25.88	26.00
403	NYSE	MAA	Fri, Sep 1, 1995	25.88	26.13	25.75	26.13
402	NYSE	MAA	Thu, Aug 31, 1995	25.75	25.75	25.63	25.63
401	NYSE	MAA	Wed, Aug 30, 1995	25.50	25.75	25.50	25.63
400	NYSE	MAA	Tue, Aug 29, 1995	25.75	25.75	25.63	25.63
399	NYSE	MAA	Mon, Aug 28, 1995	26.00	26.00	25.75	25.75
398	NYSE	MAA	Fri, Aug 25, 1995	26.00	26.00	25.88	26.00
397	NYSE	MAA	Thu, Aug 24, 1995	26.00	26.25	25.75	25.75
396	NYSE	MAA	Wed, Aug 23, 1995	26.00	26.38	26.00	26.13
395	NYSE	MAA	Tue, Aug 22, 1995	26.00	26.25	25.75	26.00
394	NYSE	MAA	Mon, Aug 21, 1995	25.75	25.88	25.63	25.88
393	NYSE	MAA	Fri, Aug 18, 1995	25.63	25.75	25.63	25.63
392	NYSE	MAA	Thu, Aug 17, 1995	25.38	25.75	25.38	25.75
391	NYSE	MAA	Wed, Aug 16, 1995	25.75	26.00	25.63	25.63
390	NYSE	MAA	Tue, Aug 15, 1995	25.75	26.00	25.63	25.75
389	NYSE	MAA	Mon, Aug 14, 1995	26.25	26.25	25.63	25.63
388	NYSE	MAA	Fri, Aug 11, 1995	25.63	26.25	25.50	26.25
387	NYSE	MAA	Thu, Aug 10, 1995	25.50	25.88	25.50	25.88
386	NYSE	MAA	Wed, Aug 9, 1995	25.50	25.50	25.13	25.38
385	NYSE	MAA	Tue, Aug 8, 1995	25.00	25.50	25.00	25.38
384	NYSE	MAA	Mon, Aug 7, 1995	25.13	25.25	24.88	25.13
383	NYSE	MAA	Fri, Aug 4, 1995	25.00	25.13	25.00	25.00
382	NYSE	MAA	Thu, Aug 3, 1995	25.00	25.13	24.88	25.13
381	NYSE	MAA	Wed, Aug 2, 1995	25.00	25.00	24.88	25.00
380	NYSE	MAA	Tue, Aug 1, 1995	25.00	25.00	24.88	25.00
379	NYSE	MAA	Mon, Jul 31, 1995	25.13	25.13	24.88	25.00
378	NYSE	MAA	Fri, Jul 28, 1995	25.13	25.13	25.00	25.13
377	NYSE	MAA	Thu, Jul 27, 1995	25.25	25.25	25.00	25.13
376	NYSE	MAA	Wed, Jul 26, 1995	25.00	25.25	25.00	25.25
375	NYSE	MAA	Tue, Jul 25, 1995	25.00	25.25	25.00	25.00
374	NYSE	MAA	Mon, Jul 24, 1995	25.00	25.25	25.00	25.00
373	NYSE	MAA	Fri, Jul 21, 1995	25.13	25.13	24.88	25.00
372	NYSE	MAA	Thu, Jul 20, 1995	25.00	25.13	25.00	25.00
371	NYSE	MAA	Wed, Jul 19, 1995	25.25	25.25	25.13	25.13
370	NYSE	MAA	Tue, Jul 18, 1995	25.00	25.25	25.00	25.25
369	NYSE	MAA	Mon, Jul 17, 1995	25.13	25.13	25.00	25.00
368	NYSE	MAA	Fri, Jul 14, 1995	24.88	25.13	24.88	25.13
367	NYSE	MAA	Thu, Jul 13, 1995	24.75	25.00	24.75	24.88
366	NYSE	MAA	Wed, Jul 12, 1995	25.13	25.25	24.75	24.88
365	NYSE	MAA	Tue, Jul 11, 1995	25.00	25.25	24.88	25.25
364	NYSE	MAA	Mon, Jul 10, 1995	25.25	25.38	25.13	25.13
363	NYSE	MAA	Fri, Jul 7, 1995	25.00	25.13	24.88	25.13
362	NYSE	MAA	Thu, Jul 6, 1995	24.88	25.00	24.88	25.00
361	NYSE	MAA	Wed, Jul 5, 1995	25.00	25.00	24.88	24.88
360	NYSE	MAA	Mon, Jul 3, 1995	25.00	25.00	25.00	25.00
359	NYSE	MAA	Fri, Jun 30, 1995	24.88	25.00	24.75	25.00
358	NYSE	MAA	Thu, Jun 29, 1995	25.13	25.13	24.88	25.00
357	NYSE	MAA	Wed, Jun 28, 1995	25.13	25.13	25.00	25.13
356	NYSE	MAA	Tue, Jun 27, 1995	25.13	25.13	25.00	25.13
355	NYSE	MAA	Mon, Jun 26, 1995	25.63	25.63	25.25	25.38
354	NYSE	MAA	Fri, Jun 23, 1995	25.25	25.50	25.25	25.50
353	NYSE	MAA	Thu, Jun 22, 1995	25.75	25.75	25.38	25.50
352	NYSE	MAA	Wed, Jun 21, 1995	25.63	25.75	25.63	25.75
351	NYSE	MAA	Tue, Jun 20, 1995	25.63	25.63	25.50	25.63
350	NYSE	MAA	Mon, Jun 19, 1995	25.75	25.75	25.50	25.50
349	NYSE	MAA	Fri, Jun 16, 1995	25.50	25.63	25.38	25.63
348	NYSE	MAA	Thu, Jun 15, 1995	25.50	25.50	25.38	25.50
347	NYSE	MAA	Wed, Jun 14, 1995	25.50	25.50	25.38	25.50
346	NYSE	MAA	Tue, Jun 13, 1995	25.38	25.50	25.25	25.38
345	NYSE	MAA	Mon, Jun 12, 1995	25.25	25.38	25.25	25.38
344	NYSE	MAA	Fri, Jun 9, 1995	25.25	25.38	25.25	25.38
343	NYSE	MAA	Thu, Jun 8, 1995	25.25	25.38	25.25	25.38
342	NYSE	MAA	Wed, Jun 7, 1995	25.25	25.38	25.25	25.38
341	NYSE	MAA	Tue, Jun 6, 1995	25.00	25.25	25.00	25.25
340	NYSE	MAA	Mon, Jun 5, 1995	25.00	25.00	24.88	25.00
339	NYSE	MAA	Fri, Jun 2, 1995	25.00	25.00	24.88	25.00
338	NYSE	MAA	Thu, Jun 1, 1995	24.88	25.13	24.88	24.88
337	NYSE	MAA	Wed, May 31, 1995	25.00	25.13	25.00	25.13
336	NYSE	MAA	Tue, May 30, 1995	25.00	25.25	25.00	25.25
335	NYSE	MAA	Fri, May 26, 1995	25.38	25.38	25.00	25.00
334	NYSE	MAA	Thu, May 25, 1995	25.00	25.38	25.00	25.38
333	NYSE	MAA	Wed, May 24, 1995	25.25	25.25	25.00	25.13
332	NYSE	MAA	Tue, May 23, 1995	25.38	25.38	25.00	25.13
331	NYSE	MAA	Mon, May 22, 1995	25.63	25.63	25.38	25.50
330	NYSE	MAA	Fri, May 19, 1995	25.50	25.75	25.38	25.63
329	NYSE	MAA	Thu, May 18, 1995	25.88	26.00	25.50	25.50
328	NYSE	MAA	Wed, May 17, 1995	26.00	26.13	25.38	25.88
327	NYSE	MAA	Tue, May 16, 1995	26.00	26.13	26.00	26.13
326	NYSE	MAA	Mon, May 15, 1995	26.38	26.38	26.00	26.00
325	NYSE	MAA	Fri, May 12, 1995	26.25	26.25	26.25	26.25
324	NYSE	MAA	Thu, May 11, 1995	26.38	26.38	26.25	26.25
323	NYSE	MAA	Wed, May 10, 1995	26.13	26.38	26.13	26.13
322	NYSE	MAA	Tue, May 9, 1995	25.25	26.13	25.25	26.00
321	NYSE	MAA	Mon, May 8, 1995	25.00	25.25	25.00	25.25
320	NYSE	MAA	Fri, May 5, 1995	25.25	25.25	25.13	25.13
319	NYSE	MAA	Thu, May 4, 1995	25.25	25.38	25.25	25.38
318	NYSE	MAA	Wed, May 3, 1995	25.13	25.25	24.88	25.25
317	NYSE	MAA	Tue, May 2, 1995	25.13	25.25	25.13	25.25
316	NYSE	MAA	Mon, May 1, 1995	25.00	25.25	25.00	25.25
315	NYSE	MAA	Fri, Apr 28, 1995	25.00	25.00	24.88	25.00
314	NYSE	MAA	Thu, Apr 27, 1995	25.00	25.00	24.75	24.88
313	NYSE	MAA	Wed, Apr 26, 1995	25.00	25.25	25.00	25.25
312	NYSE	MAA	Tue, Apr 25, 1995	25.50	25.50	24.63	25.13
311	NYSE	MAA	Mon, Apr 24, 1995	26.13	26.13	25.50	25.50
310	NYSE	MAA	Fri, Apr 21, 1995	25.88	25.88	25.75	25.88
309	NYSE	MAA	Thu, Apr 20, 1995	26.00	26.00	25.75	25.88
308	NYSE	MAA	Wed, Apr 19, 1995	26.00	26.00	26.00	26.00
307	NYSE	MAA	Tue, Apr 18, 1995	26.13	26.13	25.88	26.00
306	NYSE	MAA	Mon, Apr 17, 1995	25.75	26.13	25.75	26.13
305	NYSE	MAA	Thu, Apr 13, 1995	26.00	26.13	26.00	26.13
304	NYSE	MAA	Wed, Apr 12, 1995	25.88	26.00	25.75	26.00
303	NYSE	MAA	Tue, Apr 11, 1995	25.63	25.88	25.63	25.88
302	NYSE	MAA	Mon, Apr 10, 1995	25.75	25.75	25.50	25.50
301	NYSE	MAA	Fri, Apr 7, 1995	26.25	26.25	25.63	25.75
300	NYSE	MAA	Thu, Apr 6, 1995	26.25	26.25	26.00	26.25
299	NYSE	MAA	Wed, Apr 5, 1995	26.38	26.38	26.38	26.38
298	NYSE	MAA	Tue, Apr 4, 1995	26.38	26.38	26.13	26.38
297	NYSE	MAA	Mon, Apr 3, 1995	26.25	26.38	26.25	26.38
296	NYSE	MAA	Fri, Mar 31, 1995	26.00	26.00	25.75	25.75
295	NYSE	MAA	Thu, Mar 30, 1995	26.00	26.00	25.88	26.00
294	NYSE	MAA	Wed, Mar 29, 1995	25.88	26.00	25.88	26.00
293	NYSE	MAA	Tue, Mar 28, 1995	25.75	25.88	25.75	25.88
292	NYSE	MAA	Mon, Mar 27, 1995	25.38	25.75	25.38	25.75
291	NYSE	MAA	Fri, Mar 24, 1995	25.25	25.25	25.13	25.25
290	NYSE	MAA	Thu, Mar 23, 1995	25.13	25.25	25.13	25.25
289	NYSE	MAA	Wed, Mar 22, 1995	25.25	25.25	25.00	25.25
288	NYSE	MAA	Tue, Mar 21, 1995	25.13	25.25	25.13	25.13
287	NYSE	MAA	Mon, Mar 20, 1995	25.25	25.25	25.13	25.25
286	NYSE	MAA	Fri, Mar 17, 1995	25.13	25.25	25.13	25.25
285	NYSE	MAA	Thu, Mar 16, 1995	25.13	25.25	25.00	25.25
284	NYSE	MAA	Wed, Mar 15, 1995	25.25	25.25	25.00	25.13
283	NYSE	MAA	Tue, Mar 14, 1995	25.25	25.38	25.25	25.25
282	NYSE	MAA	Mon, Mar 13, 1995	25.63	25.75	25.25	25.50
281	NYSE	MAA	Fri, Mar 10, 1995	25.75	25.75	25.63	25.75
280	NYSE	MAA	Thu, Mar 9, 1995	25.63	25.63	25.63	25.63
279	NYSE	MAA	Wed, Mar 8, 1995	25.50	25.63	25.50	25.63
278	NYSE	MAA	Tue, Mar 7, 1995	25.38	25.50	25.38	25.50
277	NYSE	MAA	Mon, Mar 6, 1995	25.13	25.50	25.00	25.38
276	NYSE	MAA	Fri, Mar 3, 1995	25.00	25.13	25.00	25.13
275	NYSE	MAA	Thu, Mar 2, 1995	25.25	25.25	25.13	25.25
274	NYSE	MAA	Wed, Mar 1, 1995	25.50	25.50	25.13	25.25
273	NYSE	MAA	Tue, Feb 28, 1995	26.25	26.25	25.63	25.75
272	NYSE	MAA	Mon, Feb 27, 1995	26.13	26.38	26.13	26.13
271	NYSE	MAA	Fri, Feb 24, 1995	26.00	26.00	25.88	25.88
270	NYSE	MAA	Thu, Feb 23, 1995	26.13	26.13	25.88	25.88
269	NYSE	MAA	Wed, Feb 22, 1995	26.25	26.25	26.13	26.13
268	NYSE	MAA	Tue, Feb 21, 1995	26.13	26.13	26.13	26.13
267	NYSE	MAA	Fri, Feb 17, 1995	26.13	26.25	26.13	26.13
266	NYSE	MAA	Thu, Feb 16, 1995	26.75	26.75	26.25	26.25
265	NYSE	MAA	Wed, Feb 15, 1995	26.88	26.88	26.38	26.75
264	NYSE	MAA	Tue, Feb 14, 1995	26.88	26.88	26.50	26.63
263	NYSE	MAA	Mon, Feb 13, 1995	26.25	26.75	26.25	26.75
262	NYSE	MAA	Fri, Feb 10, 1995	25.13	26.00	25.13	26.00
261	NYSE	MAA	Thu, Feb 9, 1995	25.00	25.13	25.00	25.00
260	NYSE	MAA	Wed, Feb 8, 1995	25.25	25.25	24.88	25.00
259	NYSE	MAA	Tue, Feb 7, 1995	25.25	25.25	25.00	25.13
258	NYSE	MAA	Mon, Feb 6, 1995	25.00	25.25	25.00	25.25
257	NYSE	MAA	Fri, Feb 3, 1995	25.13	25.25	24.88	25.00
256	NYSE	MAA	Thu, Feb 2, 1995	24.88	25.00	24.88	25.00
255	NYSE	MAA	Wed, Feb 1, 1995	25.25	25.25	24.63	24.75
254	NYSE	MAA	Tue, Jan 31, 1995	25.13	25.25	25.13	25.25
253	NYSE	MAA	Mon, Jan 30, 1995	24.88	25.13	24.88	25.13
252	NYSE	MAA	Fri, Jan 27, 1995	25.13	25.13	24.88	25.00
251	NYSE	MAA	Thu, Jan 26, 1995	25.00	25.13	24.88	25.13
250	NYSE	MAA	Wed, Jan 25, 1995	24.63	25.00	24.63	25.00
249	NYSE	MAA	Tue, Jan 24, 1995	24.88	24.88	24.63	24.75
248	NYSE	MAA	Mon, Jan 23, 1995	24.88	24.88	24.75	24.88
247	NYSE	MAA	Fri, Jan 20, 1995	25.00	25.13	25.00	25.00
246	NYSE	MAA	Thu, Jan 19, 1995	25.13	25.25	25.00	25.13
245	NYSE	MAA	Wed, Jan 18, 1995	25.25	25.25	25.13	25.13
244	NYSE	MAA	Tue, Jan 17, 1995	25.25	25.25	25.13	25.25
243	NYSE	MAA	Mon, Jan 16, 1995	25.63	25.75	25.63	25.63
242	NYSE	MAA	Fri, Jan 13, 1995	25.75	25.75	25.50	25.63
241	NYSE	MAA	Thu, Jan 12, 1995	26.00	26.00	25.50	25.75
240	NYSE	MAA	Wed, Jan 11, 1995	26.00	26.00	25.75	25.88
239	NYSE	MAA	Tue, Jan 10, 1995	26.00	26.00	25.88	25.88
238	NYSE	MAA	Mon, Jan 9, 1995	26.38	26.50	26.00	26.00
237	NYSE	MAA	Fri, Jan 6, 1995	26.50	26.75	26.38	26.38
236	NYSE	MAA	Thu, Jan 5, 1995	26.63	26.63	26.50	26.50
235	NYSE	MAA	Wed, Jan 4, 1995	26.50	26.63	26.50	26.63
234	NYSE	MAA	Tue, Jan 3, 1995	26.75	26.88	26.50	26.75
233	NYSE	MAA	Fri, Dec 30, 1994	25.25	26.75	25.25	26.75
232	NYSE	MAA	Thu, Dec 29, 1994	25.13	25.38	25.13	25.25
231	NYSE	MAA	Wed, Dec 28, 1994	25.25	25.38	25.13	25.13
230	NYSE	MAA	Tue, Dec 27, 1994	25.25	25.63	25.25	25.38
229	NYSE	MAA	Fri, Dec 23, 1994	25.13	25.13	25.13	25.13
228	NYSE	MAA	Thu, Dec 22, 1994	24.63	25.13	24.63	25.13
227	NYSE	MAA	Wed, Dec 21, 1994	24.75	24.75	24.50	24.50
226	NYSE	MAA	Tue, Dec 20, 1994	24.63	24.88	24.50	24.50
225	NYSE	MAA	Mon, Dec 19, 1994	24.50	24.50	24.50	24.50
224	NYSE	MAA	Fri, Dec 16, 1994	24.13	24.63	24.13	24.50
223	NYSE	MAA	Thu, Dec 15, 1994	23.38	23.88	23.38	23.88
222	NYSE	MAA	Wed, Dec 14, 1994	23.38	23.75	23.25	23.25
221	NYSE	MAA	Tue, Dec 13, 1994	23.63	23.63	23.38	23.50
220	NYSE	MAA	Mon, Dec 12, 1994	23.63	23.63	23.25	23.50
219	NYSE	MAA	Fri, Dec 9, 1994	23.63	23.75	23.50	23.63
218	NYSE	MAA	Thu, Dec 8, 1994	24.00	24.00	23.50	23.63
217	NYSE	MAA	Wed, Dec 7, 1994	24.50	24.75	24.00	24.00
216	NYSE	MAA	Tue, Dec 6, 1994	24.63	24.88	24.50	24.50
215	NYSE	MAA	Mon, Dec 5, 1994	24.25	24.75	24.13	24.63
214	NYSE	MAA	Fri, Dec 2, 1994	24.50	24.50	24.00	24.38
213	NYSE	MAA	Thu, Dec 1, 1994	24.50	24.88	24.38	24.63
212	NYSE	MAA	Wed, Nov 30, 1994	24.50	24.50	24.38	24.50
211	NYSE	MAA	Tue, Nov 29, 1994	24.50	24.63	24.50	24.63
210	NYSE	MAA	Mon, Nov 28, 1994	24.50	24.75	24.50	24.50
209	NYSE	MAA	Fri, Nov 25, 1994	24.63	24.63	24.50	24.63
208	NYSE	MAA	Wed, Nov 23, 1994	24.50	24.63	24.50	24.50
207	NYSE	MAA	Tue, Nov 22, 1994	24.63	24.63	24.63	24.63
206	NYSE	MAA	Mon, Nov 21, 1994	24.50	24.63	24.38	24.63
205	NYSE	MAA	Fri, Nov 18, 1994	24.00	24.50	24.00	24.50
204	NYSE	MAA	Thu, Nov 17, 1994	24.63	24.75	24.13	24.13
203	NYSE	MAA	Wed, Nov 16, 1994	24.50	24.63	24.50	24.63
202	NYSE	MAA	Tue, Nov 15, 1994	24.88	24.88	24.63	24.75
201	NYSE	MAA	Mon, Nov 14, 1994	24.88	25.00	24.75	24.75
200	NYSE	MAA	Fri, Nov 11, 1994	24.88	25.13	24.88	25.13
199	NYSE	MAA	Thu, Nov 10, 1994	25.00	25.00	24.50	24.75
198	NYSE	MAA	Wed, Nov 9, 1994	24.75	24.88	24.75	24.88
197	NYSE	MAA	Tue, Nov 8, 1994	24.25	24.63	24.25	24.50
196	NYSE	MAA	Mon, Nov 7, 1994	24.75	24.75	24.13	24.13
195	NYSE	MAA	Fri, Nov 4, 1994	24.88	25.00	24.75	24.75
194	NYSE	MAA	Thu, Nov 3, 1994	25.00	25.00	24.88	24.88
193	NYSE	MAA	Wed, Nov 2, 1994	25.00	25.00	24.88	24.88
192	NYSE	MAA	Tue, Nov 1, 1994	24.88	25.00	24.88	25.00
191	NYSE	MAA	Mon, Oct 31, 1994	25.00	25.00	24.63	24.88
190	NYSE	MAA	Fri, Oct 28, 1994	25.00	25.00	24.88	25.00
189	NYSE	MAA	Thu, Oct 27, 1994	25.00	25.13	24.88	25.00
188	NYSE	MAA	Wed, Oct 26, 1994	24.75	25.00	24.75	24.75
187	NYSE	MAA	Tue, Oct 25, 1994	25.00	25.00	24.88	24.88
186	NYSE	MAA	Mon, Oct 24, 1994	25.00	25.25	24.88	25.00
185	NYSE	MAA	Fri, Oct 21, 1994	24.88	25.00	24.75	24.88
184	NYSE	MAA	Thu, Oct 20, 1994	25.25	25.25	25.00	25.00
183	NYSE	MAA	Wed, Oct 19, 1994	25.13	25.25	25.00	25.25
182	NYSE	MAA	Tue, Oct 18, 1994	25.25	25.25	24.75	25.25
181	NYSE	MAA	Mon, Oct 17, 1994	25.50	25.63	25.50	25.50
180	NYSE	MAA	Fri, Oct 14, 1994	25.38	25.88	24.88	25.50
179	NYSE	MAA	Thu, Oct 13, 1994	23.88	25.38	23.88	25.38
178	NYSE	MAA	Wed, Oct 12, 1994	24.00	24.00	23.88	23.88
177	NYSE	MAA	Tue, Oct 11, 1994	23.88	24.00	23.88	24.00
176	NYSE	MAA	Mon, Oct 10, 1994	23.63	23.88	23.63	23.88
175	NYSE	MAA	Fri, Oct 7, 1994	24.00	24.00	23.88	23.88
174	NYSE	MAA	Thu, Oct 6, 1994	24.38	24.38	24.00	24.13
173	NYSE	MAA	Wed, Oct 5, 1994	24.50	24.50	24.25	24.38
172	NYSE	MAA	Tue, Oct 4, 1994	24.75	24.75	24.50	24.50
171	NYSE	MAA	Mon, Oct 3, 1994	24.88	24.88	24.38	24.50
170	NYSE	MAA	Fri, Sep 30, 1994	24.75	24.75	24.50	24.63
169	NYSE	MAA	Thu, Sep 29, 1994	24.63	24.63	24.50	24.63
168	NYSE	MAA	Wed, Sep 28, 1994	24.63	24.75	24.50	24.63
167	NYSE	MAA	Tue, Sep 27, 1994	24.63	24.63	24.50	24.50
166	NYSE	MAA	Mon, Sep 26, 1994	24.50	24.63	24.50	24.63
165	NYSE	MAA	Fri, Sep 23, 1994	24.63	24.63	24.50	24.63
164	NYSE	MAA	Thu, Sep 22, 1994	24.75	24.75	24.38	24.63
163	NYSE	MAA	Wed, Sep 21, 1994	24.75	24.75	24.63	24.63
162	NYSE	MAA	Tue, Sep 20, 1994	24.88	24.88	24.63	24.75
161	NYSE	MAA	Mon, Sep 19, 1994	25.00	25.00	24.75	24.88
160	NYSE	MAA	Fri, Sep 16, 1994	24.75	24.88	24.75	24.88
159	NYSE	MAA	Thu, Sep 15, 1994	24.88	24.88	24.75	24.88
158	NYSE	MAA	Wed, Sep 14, 1994	25.00	25.00	24.63	24.75
157	NYSE	MAA	Tue, Sep 13, 1994	24.88	24.88	24.75	24.88
156	NYSE	MAA	Mon, Sep 12, 1994	24.88	24.88	24.63	24.75
155	NYSE	MAA	Fri, Sep 9, 1994	24.38	24.88	24.38	24.88
154	NYSE	MAA	Thu, Sep 8, 1994	24.63	24.63	24.25	24.38
153	NYSE	MAA	Wed, Sep 7, 1994	24.63	24.75	24.50	24.50
152	NYSE	MAA	Tue, Sep 6, 1994	24.50	24.75	24.50	24.50
151	NYSE	MAA	Fri, Sep 2, 1994	24.25	24.63	24.25	24.50
150	NYSE	MAA	Thu, Sep 1, 1994	24.38	24.88	24.38	24.50
149	NYSE	MAA	Wed, Aug 31, 1994	24.75	25.00	24.25	24.50
148	NYSE	MAA	Tue, Aug 30, 1994	25.00	25.00	24.88	25.00
147	NYSE	MAA	Mon, Aug 29, 1994	24.88	25.00	24.75	25.00
146	NYSE	MAA	Fri, Aug 26, 1994	24.88	25.38	24.88	25.00
145	NYSE	MAA	Thu, Aug 25, 1994	24.63	24.75	24.50	24.75
144	NYSE	MAA	Wed, Aug 24, 1994	24.50	24.75	24.50	24.50
143	NYSE	MAA	Tue, Aug 23, 1994	24.13	24.50	24.13	24.38
142	NYSE	MAA	Mon, Aug 22, 1994	24.50	24.50	24.25	24.25
141	NYSE	MAA	Fri, Aug 19, 1994	24.25	24.88	24.13	24.50
140	NYSE	MAA	Thu, Aug 18, 1994	25.13	25.25	24.50	24.88
139	NYSE	MAA	Wed, Aug 17, 1994	25.38	25.50	25.13	25.25
138	NYSE	MAA	Tue, Aug 16, 1994	24.75	25.13	24.75	25.13
137	NYSE	MAA	Mon, Aug 15, 1994	25.63	25.63	24.88	25.00
136	NYSE	MAA	Fri, Aug 12, 1994	25.63	25.75	25.63	25.75
135	NYSE	MAA	Thu, Aug 11, 1994	25.38	25.38	25.38	25.38
134	NYSE	MAA	Wed, Aug 10, 1994	25.25	25.63	25.25	25.25
133	NYSE	MAA	Tue, Aug 9, 1994	25.50	25.63	25.25	25.25
132	NYSE	MAA	Mon, Aug 8, 1994	25.25	25.50	25.25	25.50
131	NYSE	MAA	Fri, Aug 5, 1994	25.38	25.75	25.25	25.50
130	NYSE	MAA	Thu, Aug 4, 1994	24.75	25.13	24.75	25.13
129	NYSE	MAA	Wed, Aug 3, 1994	25.00	25.13	24.75	25.00
128	NYSE	MAA	Tue, Aug 2, 1994	24.63	24.88	24.63	24.75
127	NYSE	MAA	Mon, Aug 1, 1994	24.75	25.13	24.63	24.88
126	NYSE	MAA	Fri, Jul 29, 1994	24.88	24.88	24.25	24.50
125	NYSE	MAA	Thu, Jul 28, 1994	25.00	25.00	24.75	24.88
124	NYSE	MAA	Wed, Jul 27, 1994	25.38	25.38	25.00	25.25
123	NYSE	MAA	Tue, Jul 26, 1994	25.75	26.00	25.50	25.50
122	NYSE	MAA	Mon, Jul 25, 1994	25.75	25.75	25.75	25.75
121	NYSE	MAA	Fri, Jul 22, 1994	25.75	25.75	25.50	25.75
120	NYSE	MAA	Thu, Jul 21, 1994	25.63	25.75	25.38	25.75
119	NYSE	MAA	Wed, Jul 20, 1994	26.00	26.00	25.63	25.88
118	NYSE	MAA	Tue, Jul 19, 1994	26.00	26.38	26.00	26.13
117	NYSE	MAA	Mon, Jul 18, 1994	26.38	26.50	26.25	26.25
116	NYSE	MAA	Fri, Jul 15, 1994	26.25	26.88	26.13	26.63
115	NYSE	MAA	Thu, Jul 14, 1994	25.38	26.00	25.13	26.00
114	NYSE	MAA	Wed, Jul 13, 1994	24.75	25.63	24.75	25.63
113	NYSE	MAA	Tue, Jul 12, 1994	24.50	24.75	24.50	24.75
112	NYSE	MAA	Mon, Jul 11, 1994	24.75	24.75	24.38	24.38
111	NYSE	MAA	Fri, Jul 8, 1994	24.75	25.00	24.75	24.75
110	NYSE	MAA	Thu, Jul 7, 1994	24.88	24.88	24.75	24.75
109	NYSE	MAA	Wed, Jul 6, 1994	25.00	25.00	24.75	24.88
108	NYSE	MAA	Tue, Jul 5, 1994	25.00	25.00	25.00	25.00
107	NYSE	MAA	Fri, Jul 1, 1994	25.00	25.00	25.00	25.00
106	NYSE	MAA	Thu, Jun 30, 1994	25.25	25.38	24.63	25.00
105	NYSE	MAA	Wed, Jun 29, 1994	25.75	25.75	25.50	25.50
104	NYSE	MAA	Tue, Jun 28, 1994	26.00	26.00	26.00	26.00
103	NYSE	MAA	Mon, Jun 27, 1994	26.00	26.25	26.00	26.13
102	NYSE	MAA	Fri, Jun 24, 1994	26.38	26.63	26.00	26.00
101	NYSE	MAA	Thu, Jun 23, 1994	26.75	26.75	26.38	26.38
100	NYSE	MAA	Wed, Jun 22, 1994	26.38	27.00	26.38	26.63
99	NYSE	MAA	Tue, Jun 21, 1994	26.13	26.63	26.13	26.63
98	NYSE	MAA	Mon, Jun 20, 1994	26.00	26.38	26.00	26.38
97	NYSE	MAA	Fri, Jun 17, 1994	26.00	26.13	26.00	26.13
96	NYSE	MAA	Thu, Jun 16, 1994	25.88	26.50	25.88	26.25
95	NYSE	MAA	Wed, Jun 15, 1994	25.38	25.63	25.00	25.63
94	NYSE	MAA	Tue, Jun 14, 1994	25.13	25.50	25.13	25.25
93	NYSE	MAA	Mon, Jun 13, 1994	25.00	25.25	25.00	25.25
92	NYSE	MAA	Fri, Jun 10, 1994	25.25	25.38	25.00	25.00
91	NYSE	MAA	Thu, Jun 9, 1994	24.75	25.00	24.63	25.00
90	NYSE	MAA	Wed, Jun 8, 1994	24.75	24.88	24.75	24.88
89	NYSE	MAA	Tue, Jun 7, 1994	24.63	24.88	24.63	24.88
88	NYSE	MAA	Mon, Jun 6, 1994	25.00	25.00	24.50	24.88
87	NYSE	MAA	Fri, Jun 3, 1994	25.00	25.00	24.88	24.88
86	NYSE	MAA	Thu, Jun 2, 1994	24.88	25.00	24.88	25.00
85	NYSE	MAA	Wed, Jun 1, 1994	25.00	25.00	24.88	25.00
84	NYSE	MAA	Tue, May 31, 1994	24.88	25.00	24.75	25.00
83	NYSE	MAA	Fri, May 27, 1994	25.00	25.00	24.75	24.88
82	NYSE	MAA	Thu, May 26, 1994	24.75	25.00	24.75	25.00
81	NYSE	MAA	Wed, May 25, 1994	24.25	24.63	24.25	24.63
80	NYSE	MAA	Tue, May 24, 1994	24.38	24.38	24.00	24.13
79	NYSE	MAA	Mon, May 23, 1994	25.00	25.00	24.50	24.50
78	NYSE	MAA	Fri, May 20, 1994	25.38	25.38	25.25	25.25
77	NYSE	MAA	Thu, May 19, 1994	25.38	25.38	25.25	25.25
76	NYSE	MAA	Wed, May 18, 1994	25.75	25.75	25.25	25.25
75	NYSE	MAA	Tue, May 17, 1994	25.75	25.75	25.63	25.75
74	NYSE	MAA	Mon, May 16, 1994	25.63	25.75	25.63	25.63
73	NYSE	MAA	Fri, May 13, 1994	25.50	25.75	25.50	25.75
72	NYSE	MAA	Thu, May 12, 1994	25.75	25.75	25.50	25.50
71	NYSE	MAA	Wed, May 11, 1994	25.38	25.75	25.38	25.63
70	NYSE	MAA	Tue, May 10, 1994	25.38	25.50	25.13	25.38
69	NYSE	MAA	Mon, May 9, 1994	25.38	25.38	25.13	25.13
68	NYSE	MAA	Fri, May 6, 1994	25.25	25.25	25.13	25.25
67	NYSE	MAA	Thu, May 5, 1994	25.00	25.75	25.00	25.50
66	NYSE	MAA	Wed, May 4, 1994	24.63	24.75	24.13	24.75
65	NYSE	MAA	Tue, May 3, 1994	24.50	24.75	24.50	24.50
64	NYSE	MAA	Mon, May 2, 1994	24.63	24.63	24.38	24.63
63	NYSE	MAA	Fri, Apr 29, 1994	24.38	24.63	24.38	24.38
62	NYSE	MAA	Thu, Apr 28, 1994	24.00	24.50	24.00	24.38
61	NYSE	MAA	Tue, Apr 26, 1994	23.88	24.00	23.88	24.00
60	NYSE	MAA	Mon, Apr 25, 1994	24.25	24.38	24.00	24.00
59	NYSE	MAA	Fri, Apr 22, 1994	23.25	24.00	23.13	24.00
58	NYSE	MAA	Thu, Apr 21, 1994	23.13	23.38	23.13	23.38
57	NYSE	MAA	Wed, Apr 20, 1994	23.13	23.13	22.88	22.88
56	NYSE	MAA	Tue, Apr 19, 1994	23.25	23.38	23.13	23.13
55	NYSE	MAA	Mon, Apr 18, 1994	23.50	23.63	23.38	23.38
54	NYSE	MAA	Fri, Apr 15, 1994	23.38	23.75	23.25	23.75
53	NYSE	MAA	Thu, Apr 14, 1994	23.38	23.38	23.25	23.38
52	NYSE	MAA	Wed, Apr 13, 1994	23.50	23.50	23.25	23.25
51	NYSE	MAA	Tue, Apr 12, 1994	23.25	23.25	23.25	23.25
50	NYSE	MAA	Mon, Apr 11, 1994	23.38	23.50	23.38	23.50
49	NYSE	MAA	Fri, Apr 8, 1994	23.50	23.50	23.13	23.38
48	NYSE	MAA	Thu, Apr 7, 1994	23.25	23.50	23.25	23.38
47	NYSE	MAA	Wed, Apr 6, 1994	23.13	23.13	23.00	23.13
46	NYSE	MAA	Tue, Apr 5, 1994	23.00	23.13	22.75	23.13
45	NYSE	MAA	Mon, Apr 4, 1994	23.00	23.13	22.75	22.75
44	NYSE	MAA	Thu, Mar 31, 1994	23.00	23.13	23.00	23.13
43	NYSE	MAA	Wed, Mar 30, 1994	23.13	23.13	23.00	23.13
42	NYSE	MAA	Tue, Mar 29, 1994	23.88	23.88	23.25	23.25
41	NYSE	MAA	Mon, Mar 28, 1994	23.63	23.63	23.25	23.50
40	NYSE	MAA	Fri, Mar 25, 1994	23.75	24.00	23.75	23.75
39	NYSE	MAA	Thu, Mar 24, 1994	23.50	24.00	23.50	24.00
38	NYSE	MAA	Wed, Mar 23, 1994	23.38	23.50	23.25	23.38
37	NYSE	MAA	Tue, Mar 22, 1994	23.13	23.63	23.13	23.25
36	NYSE	MAA	Mon, Mar 21, 1994	23.25	23.25	23.13	23.25
35	NYSE	MAA	Fri, Mar 18, 1994	23.63	23.63	23.25	23.25
34	NYSE	MAA	Thu, Mar 17, 1994	23.25	23.50	23.25	23.50
33	NYSE	MAA	Wed, Mar 16, 1994	23.00	23.50	23.00	23.38
32	NYSE	MAA	Tue, Mar 15, 1994	23.50	23.50	22.88	22.88
31	NYSE	MAA	Mon, Mar 14, 1994	22.00	23.75	22.00	23.25
30	NYSE	MAA	Fri, Mar 11, 1994	22.13	22.13	22.00	22.00
29	NYSE	MAA	Thu, Mar 10, 1994	22.38	22.50	22.25	22.50
28	NYSE	MAA	Wed, Mar 9, 1994	22.63	22.63	22.50	22.50
27	NYSE	MAA	Tue, Mar 8, 1994	22.75	22.75	22.25	22.63
26	NYSE	MAA	Mon, Mar 7, 1994	22.75	23.13	22.75	22.88
25	NYSE	MAA	Fri, Mar 4, 1994	23.25	23.25	22.75	23.00
24	NYSE	MAA	Thu, Mar 3, 1994	23.50	23.50	23.00	23.00
23	NYSE	MAA	Wed, Mar 2, 1994	23.25	23.75	23.00	23.50
22	NYSE	MAA	Tue, Mar 1, 1994	22.63	23.25	22.50	23.00
21	NYSE	MAA	Mon, Feb 28, 1994	23.13	23.13	22.50	22.63
20	NYSE	MAA	Fri, Feb 25, 1994	23.00	23.00	22.75	22.88
19	NYSE	MAA	Thu, Feb 24, 1994	23.25	23.88	23.00	23.25
18	NYSE	MAA	Wed, Feb 23, 1994	24.00	24.00	23.25	23.38
17	NYSE	MAA	Tue, Feb 22, 1994	24.00	24.13	23.75	23.75
16	NYSE	MAA	Fri, Feb 18, 1994	24.13	24.38	24.00	24.25
15	NYSE	MAA	Thu, Feb 17, 1994	23.63	24.13	23.63	24.13
14	NYSE	MAA	Wed, Feb 16, 1994	23.13	23.63	23.13	23.38
13	NYSE	MAA	Tue, Feb 15, 1994	23.75	24.00	23.13	23.13
12	NYSE	MAA	Mon, Feb 14, 1994	23.25	24.50	23.25	23.88
11	NYSE	MAA	Fri, Feb 11, 1994	22.88	23.88	22.88	23.50
10	NYSE	MAA	Thu, Feb 10, 1994	22.25	23.00	22.25	23.00
9	NYSE	MAA	Wed, Feb 9, 1994	22.13	22.75	22.13	22.25
8	NYSE	MAA	Tue, Feb 8, 1994	21.50	22.25	21.50	22.00
7	NYSE	MAA	Mon, Feb 7, 1994	21.13	21.50	21.13	21.38
6	NYSE	MAA	Fri, Feb 4, 1994	21.25	21.50	21.13	21.13
5	NYSE	MAA	Thu, Feb 3, 1994	21.25	21.50	21.25	21.50
4	NYSE	MAA	Wed, Feb 2, 1994	21.25	21.50	21.25	21.25
3	NYSE	MAA	Tue, Feb 1, 1994	21.25	21.38	21.13	21.25
2	NYSE	MAA	Mon, Jan 31, 1994	21.50	21.63	21.13	21.38
1	NYSE	MAA	Fri, Jan 28, 1994	21.00	22.50	20.75	21.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Mid-America Apartment Communities Inc NYSE:MAA 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