MAG Silver Corporation Ordinary Shares NYSE:MAG Historical Prices

Below are the 3687 trading days of historical prices for MAG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3687	NYSE	MAG	Tue, Jan 17, 2023	16.16	16.27	15.47	15.61
3686	NYSE	MAG	Fri, Jan 13, 2023	16.04	16.44	16.00	16.23
3685	NYSE	MAG	Thu, Jan 12, 2023	16.70	16.87	16.06	16.28
3684	NYSE	MAG	Wed, Jan 11, 2023	16.80	16.88	16.18	16.28
3683	NYSE	MAG	Tue, Jan 10, 2023	16.78	16.89	16.51	16.70
3682	NYSE	MAG	Mon, Jan 9, 2023	17.00	17.02	16.60	16.71
3681	NYSE	MAG	Fri, Jan 6, 2023	16.58	16.99	16.28	16.72
3680	NYSE	MAG	Thu, Jan 5, 2023	16.44	16.44	15.76	16.31
3679	NYSE	MAG	Wed, Jan 4, 2023	16.19	16.70	16.05	16.69
3678	NYSE	MAG	Tue, Jan 3, 2023	15.88	16.49	15.77	15.86
3677	NYSE	MAG	Fri, Dec 30, 2022	15.94	15.96	15.47	15.63
3676	NYSE	MAG	Thu, Dec 29, 2022	16.32	16.48	15.83	15.91
3675	NYSE	MAG	Wed, Dec 28, 2022	16.39	16.45	16.05	16.32
3674	NYSE	MAG	Tue, Dec 27, 2022	16.43	16.53	16.05	16.41
3673	NYSE	MAG	Fri, Dec 23, 2022	15.58	16.04	15.12	15.99
3672	NYSE	MAG	Thu, Dec 22, 2022	15.30	15.55	14.91	15.55
3671	NYSE	MAG	Wed, Dec 21, 2022	15.47	15.77	15.46	15.49
3670	NYSE	MAG	Tue, Dec 20, 2022	15.01	15.64	14.98	15.41
3669	NYSE	MAG	Mon, Dec 19, 2022	16.31	16.31	14.62	14.70
3668	NYSE	MAG	Fri, Dec 16, 2022	15.13	16.62	14.87	16.31
3667	NYSE	MAG	Thu, Dec 15, 2022	15.27	15.45	15.10	15.19
3666	NYSE	MAG	Wed, Dec 14, 2022	16.04	16.04	15.46	15.69
3665	NYSE	MAG	Tue, Dec 13, 2022	15.90	16.38	15.66	15.92
3664	NYSE	MAG	Mon, Dec 12, 2022	15.45	15.60	14.96	15.27
3663	NYSE	MAG	Fri, Dec 9, 2022	15.73	16.12	15.47	15.54
3662	NYSE	MAG	Thu, Dec 8, 2022	15.89	16.17	15.68	15.68
3661	NYSE	MAG	Wed, Dec 7, 2022	15.25	16.01	15.25	15.79
3660	NYSE	MAG	Tue, Dec 6, 2022	15.72	15.91	15.12	15.16
3659	NYSE	MAG	Mon, Dec 5, 2022	16.60	16.73	15.47	15.56
3658	NYSE	MAG	Fri, Dec 2, 2022	16.01	16.80	15.82	16.57
3657	NYSE	MAG	Thu, Dec 1, 2022	16.10	16.32	15.69	16.32
3656	NYSE	MAG	Wed, Nov 30, 2022	15.20	15.82	15.03	15.74
3655	NYSE	MAG	Tue, Nov 29, 2022	14.54	15.16	14.54	14.89
3654	NYSE	MAG	Mon, Nov 28, 2022	15.64	15.67	14.54	14.56
3653	NYSE	MAG	Fri, Nov 25, 2022	15.87	15.87	15.54	15.73
3652	NYSE	MAG	Wed, Nov 23, 2022	15.56	16.02	15.41	16.00
3651	NYSE	MAG	Tue, Nov 22, 2022	15.30	15.60	15.29	15.53
3650	NYSE	MAG	Mon, Nov 21, 2022	15.04	15.15	14.71	15.11
3649	NYSE	MAG	Fri, Nov 18, 2022	15.79	15.79	15.09	15.14
3648	NYSE	MAG	Thu, Nov 17, 2022	14.90	15.38	14.74	15.33
3647	NYSE	MAG	Wed, Nov 16, 2022	15.33	15.64	15.22	15.55
3646	NYSE	MAG	Tue, Nov 15, 2022	15.60	15.88	15.28	15.43
3645	NYSE	MAG	Mon, Nov 14, 2022	15.95	16.20	15.60	15.70
3644	NYSE	MAG	Fri, Nov 11, 2022	15.81	16.21	15.65	16.14
3643	NYSE	MAG	Thu, Nov 10, 2022	15.85	16.12	15.24	15.85
3642	NYSE	MAG	Wed, Nov 9, 2022	15.19	15.22	14.61	14.77
3641	NYSE	MAG	Tue, Nov 8, 2022	14.58	15.82	14.51	15.19
3640	NYSE	MAG	Mon, Nov 7, 2022	14.71	14.96	14.35	14.56
3639	NYSE	MAG	Fri, Nov 4, 2022	13.93	14.80	13.93	14.68
3638	NYSE	MAG	Thu, Nov 3, 2022	12.81	13.46	12.64	13.22
3637	NYSE	MAG	Wed, Nov 2, 2022	13.85	14.09	13.10	13.14
3636	NYSE	MAG	Tue, Nov 1, 2022	14.00	14.23	13.63	13.66
3635	NYSE	MAG	Mon, Oct 31, 2022	12.84	13.43	12.74	13.29
3634	NYSE	MAG	Fri, Oct 28, 2022	12.86	13.07	12.54	13.04
3633	NYSE	MAG	Thu, Oct 27, 2022	13.35	13.43	12.94	13.01
3632	NYSE	MAG	Wed, Oct 26, 2022	12.92	13.71	12.92	13.29
3631	NYSE	MAG	Tue, Oct 25, 2022	12.55	12.97	12.52	12.69
3630	NYSE	MAG	Mon, Oct 24, 2022	12.65	12.68	12.24	12.50
3629	NYSE	MAG	Fri, Oct 21, 2022	12.35	12.77	12.20	12.73
3628	NYSE	MAG	Thu, Oct 20, 2022	12.27	12.58	11.96	12.29
3627	NYSE	MAG	Wed, Oct 19, 2022	12.19	12.33	11.91	12.01
3626	NYSE	MAG	Tue, Oct 18, 2022	12.47	12.70	12.29	12.48
3625	NYSE	MAG	Mon, Oct 17, 2022	12.58	12.88	12.41	12.42
3624	NYSE	MAG	Fri, Oct 14, 2022	12.94	12.94	12.10	12.22
3623	NYSE	MAG	Thu, Oct 13, 2022	12.38	13.08	12.02	13.01
3622	NYSE	MAG	Wed, Oct 12, 2022	12.70	12.95	12.40	12.93
3621	NYSE	MAG	Tue, Oct 11, 2022	12.85	13.17	12.50	12.71
3620	NYSE	MAG	Mon, Oct 10, 2022	12.90	13.26	12.73	12.89
3619	NYSE	MAG	Fri, Oct 7, 2022	13.52	13.72	13.11	13.15
3618	NYSE	MAG	Thu, Oct 6, 2022	13.35	13.95	13.30	13.80
3617	NYSE	MAG	Wed, Oct 5, 2022	13.24	13.48	12.87	13.48
3616	NYSE	MAG	Tue, Oct 4, 2022	13.96	14.02	13.52	13.69
3615	NYSE	MAG	Mon, Oct 3, 2022	12.91	13.52	12.79	13.42
3614	NYSE	MAG	Fri, Sep 30, 2022	12.05	12.82	11.92	12.48
3613	NYSE	MAG	Thu, Sep 29, 2022	11.54	12.07	11.47	12.02
3612	NYSE	MAG	Wed, Sep 28, 2022	10.72	11.67	10.72	11.62
3611	NYSE	MAG	Tue, Sep 27, 2022	11.15	11.26	10.64	10.67
3610	NYSE	MAG	Mon, Sep 26, 2022	11.63	11.70	10.76	10.86
3609	NYSE	MAG	Fri, Sep 23, 2022	11.80	11.90	11.31	11.77
3608	NYSE	MAG	Thu, Sep 22, 2022	12.51	12.67	12.10	12.20
3607	NYSE	MAG	Tue, Sep 20, 2022	12.29	12.35	11.90	12.28
3606	NYSE	MAG	Mon, Sep 19, 2022	11.96	12.50	11.91	12.48
3605	NYSE	MAG	Fri, Sep 16, 2022	11.95	12.53	11.76	12.20
3604	NYSE	MAG	Thu, Sep 15, 2022	12.43	12.61	11.99	12.19
3603	NYSE	MAG	Wed, Sep 14, 2022	12.88	13.05	12.54	12.57
3602	NYSE	MAG	Tue, Sep 13, 2022	13.00	13.45	12.63	12.70
3601	NYSE	MAG	Mon, Sep 12, 2022	13.57	13.89	13.39	13.46
3600	NYSE	MAG	Fri, Sep 9, 2022	12.93	13.16	12.74	13.09
3599	NYSE	MAG	Thu, Sep 8, 2022	12.27	12.63	12.20	12.54
3598	NYSE	MAG	Wed, Sep 7, 2022	11.58	12.53	11.41	12.41
3597	NYSE	MAG	Tue, Sep 6, 2022	11.76	12.09	11.58	11.64
3596	NYSE	MAG	Fri, Sep 2, 2022	11.34	11.94	11.28	11.64
3595	NYSE	MAG	Thu, Sep 1, 2022	11.80	11.80	11.06	11.21
3594	NYSE	MAG	Wed, Aug 31, 2022	12.28	12.28	11.83	11.85
3593	NYSE	MAG	Tue, Aug 30, 2022	12.67	12.67	12.25	12.29
3592	NYSE	MAG	Mon, Aug 29, 2022	12.50	12.91	12.47	12.61
3591	NYSE	MAG	Fri, Aug 26, 2022	13.36	13.50	12.65	12.80
3590	NYSE	MAG	Thu, Aug 25, 2022	13.36	13.45	13.10	13.33
3589	NYSE	MAG	Wed, Aug 24, 2022	12.74	13.23	12.63	13.18
3588	NYSE	MAG	Tue, Aug 23, 2022	12.72	13.12	12.66	12.80
3587	NYSE	MAG	Mon, Aug 22, 2022	12.42	12.66	12.31	12.65
3586	NYSE	MAG	Fri, Aug 19, 2022	12.87	12.97	12.67	12.74
3585	NYSE	MAG	Thu, Aug 18, 2022	13.13	13.29	12.84	13.07
3584	NYSE	MAG	Wed, Aug 17, 2022	13.49	13.56	12.87	13.13
3583	NYSE	MAG	Tue, Aug 16, 2022	13.76	13.89	13.62	13.79
3582	NYSE	MAG	Mon, Aug 15, 2022	13.46	14.00	13.38	13.88
3581	NYSE	MAG	Fri, Aug 12, 2022	13.76	14.23	13.76	14.02
3580	NYSE	MAG	Thu, Aug 11, 2022	13.96	14.14	13.67	13.71
3579	NYSE	MAG	Wed, Aug 10, 2022	14.24	14.37	13.82	13.95
3578	NYSE	MAG	Tue, Aug 9, 2022	14.08	14.09	13.61	13.91
3577	NYSE	MAG	Mon, Aug 8, 2022	13.77	14.27	13.77	14.05
3576	NYSE	MAG	Fri, Aug 5, 2022	13.39	13.52	13.02	13.46
3575	NYSE	MAG	Thu, Aug 4, 2022	13.30	14.16	13.23	13.90
3574	NYSE	MAG	Wed, Aug 3, 2022	13.55	13.55	13.01	13.13
3573	NYSE	MAG	Tue, Aug 2, 2022	13.86	14.02	13.42	13.42
3572	NYSE	MAG	Mon, Aug 1, 2022	14.00	14.00	13.52	13.83
3571	NYSE	MAG	Fri, Jul 29, 2022	13.92	14.13	13.43	13.92
3570	NYSE	MAG	Thu, Jul 28, 2022	12.94	14.00	12.63	13.78
3569	NYSE	MAG	Wed, Jul 27, 2022	11.85	12.57	11.59	12.45
3568	NYSE	MAG	Tue, Jul 26, 2022	11.29	11.75	11.29	11.71
3567	NYSE	MAG	Mon, Jul 25, 2022	11.54	11.60	11.09	11.35
3566	NYSE	MAG	Fri, Jul 22, 2022	11.82	12.35	11.60	11.60
3565	NYSE	MAG	Thu, Jul 21, 2022	11.26	11.84	11.21	11.67
3564	NYSE	MAG	Wed, Jul 20, 2022	11.23	11.67	11.22	11.27
3563	NYSE	MAG	Tue, Jul 19, 2022	11.17	11.80	11.15	11.34
3562	NYSE	MAG	Mon, Jul 18, 2022	10.96	11.37	10.96	11.14
3561	NYSE	MAG	Fri, Jul 15, 2022	10.89	10.89	10.43	10.77
3560	NYSE	MAG	Thu, Jul 14, 2022	10.57	10.81	10.32	10.74
3559	NYSE	MAG	Wed, Jul 13, 2022	10.61	11.50	10.56	11.19
3558	NYSE	MAG	Tue, Jul 12, 2022	10.78	11.18	10.58	10.77
3557	NYSE	MAG	Mon, Jul 11, 2022	10.90	11.31	10.86	10.95
3556	NYSE	MAG	Fri, Jul 8, 2022	11.25	11.45	10.94	11.12
3555	NYSE	MAG	Thu, Jul 7, 2022	11.14	11.74	11.11	11.32
3554	NYSE	MAG	Wed, Jul 6, 2022	11.37	11.45	10.71	11.04
3553	NYSE	MAG	Tue, Jul 5, 2022	12.20	12.25	11.18	11.48
3552	NYSE	MAG	Fri, Jul 1, 2022	11.88	12.80	11.83	12.56
3551	NYSE	MAG	Thu, Jun 30, 2022	12.26	12.49	12.08	12.17
3550	NYSE	MAG	Wed, Jun 29, 2022	12.66	12.76	12.36	12.57
3549	NYSE	MAG	Tue, Jun 28, 2022	13.17	13.20	12.55	12.63
3548	NYSE	MAG	Mon, Jun 27, 2022	12.93	13.21	12.80	13.06
3547	NYSE	MAG	Fri, Jun 24, 2022	12.25	12.95	12.25	12.93
3546	NYSE	MAG	Thu, Jun 23, 2022	12.67	12.83	12.11	12.25
3545	NYSE	MAG	Wed, Jun 22, 2022	12.94	13.26	12.72	12.79
3544	NYSE	MAG	Tue, Jun 21, 2022	12.60	13.30	12.59	13.13
3543	NYSE	MAG	Fri, Jun 17, 2022	13.10	13.10	12.50	12.56
3542	NYSE	MAG	Thu, Jun 16, 2022	13.05	13.39	12.54	13.12
3541	NYSE	MAG	Wed, Jun 15, 2022	13.21	13.28	12.61	13.15
3540	NYSE	MAG	Mon, Jun 13, 2022	13.98	14.21	13.17	13.19
3539	NYSE	MAG	Fri, Jun 10, 2022	13.66	14.80	13.53	14.79
3538	NYSE	MAG	Thu, Jun 9, 2022	14.66	14.66	13.98	13.99
3537	NYSE	MAG	Wed, Jun 8, 2022	14.64	14.77	14.37	14.69
3536	NYSE	MAG	Tue, Jun 7, 2022	14.91	15.09	14.60	14.78
3535	NYSE	MAG	Mon, Jun 6, 2022	15.36	15.58	14.78	14.97
3534	NYSE	MAG	Fri, Jun 3, 2022	15.40	15.53	14.97	15.07
3533	NYSE	MAG	Thu, Jun 2, 2022	14.36	15.77	14.34	15.66
3532	NYSE	MAG	Wed, Jun 1, 2022	14.30	14.69	14.17	14.17
3531	NYSE	MAG	Tue, May 31, 2022	14.79	15.04	13.80	14.15
3530	NYSE	MAG	Fri, May 27, 2022	14.88	15.04	14.67	14.85
3529	NYSE	MAG	Thu, May 26, 2022	14.60	14.82	14.59	14.78
3528	NYSE	MAG	Wed, May 25, 2022	14.66	14.86	14.49	14.74
3527	NYSE	MAG	Tue, May 24, 2022	14.53	15.09	14.23	14.87
3526	NYSE	MAG	Mon, May 23, 2022	14.69	14.78	14.36	14.41
3525	NYSE	MAG	Fri, May 20, 2022	14.60	14.60	14.12	14.41
3524	NYSE	MAG	Thu, May 19, 2022	13.59	14.66	13.54	14.51
3523	NYSE	MAG	Wed, May 18, 2022	13.42	13.63	13.08	13.17
3522	NYSE	MAG	Tue, May 17, 2022	13.24	13.85	13.24	13.63
3521	NYSE	MAG	Mon, May 16, 2022	13.38	13.51	13.04	13.15
3520	NYSE	MAG	Fri, May 13, 2022	12.12	13.57	12.12	13.34
3519	NYSE	MAG	Thu, May 12, 2022	12.68	12.81	12.05	12.45
3518	NYSE	MAG	Wed, May 11, 2022	12.92	13.49	12.92	13.06
3517	NYSE	MAG	Tue, May 10, 2022	13.14	13.56	12.44	12.80
3516	NYSE	MAG	Mon, May 9, 2022	14.05	14.22	12.91	12.92
3515	NYSE	MAG	Fri, May 6, 2022	14.81	14.93	14.61	14.66
3514	NYSE	MAG	Thu, May 5, 2022	15.85	15.85	14.61	14.89
3513	NYSE	MAG	Wed, May 4, 2022	14.85	15.81	14.75	15.70
3512	NYSE	MAG	Tue, May 3, 2022	14.54	15.14	14.46	14.91
3511	NYSE	MAG	Mon, May 2, 2022	14.29	14.54	14.08	14.51
3510	NYSE	MAG	Fri, Apr 29, 2022	15.08	15.47	14.74	14.74
3509	NYSE	MAG	Thu, Apr 28, 2022	14.07	15.15	14.06	14.98
3508	NYSE	MAG	Wed, Apr 27, 2022	14.13	14.40	13.89	14.03
3507	NYSE	MAG	Tue, Apr 26, 2022	15.10	15.11	14.10	14.13
3506	NYSE	MAG	Mon, Apr 25, 2022	14.79	15.12	14.31	14.94
3505	NYSE	MAG	Fri, Apr 22, 2022	16.08	16.30	15.46	15.51
3504	NYSE	MAG	Thu, Apr 21, 2022	17.22	17.26	16.22	16.46
3503	NYSE	MAG	Wed, Apr 20, 2022	17.14	17.60	16.93	17.45
3502	NYSE	MAG	Tue, Apr 19, 2022	17.52	17.79	17.11	17.23
3501	NYSE	MAG	Mon, Apr 18, 2022	18.30	18.47	17.81	17.81
3500	NYSE	MAG	Thu, Apr 14, 2022	18.00	18.24	17.79	18.05
3499	NYSE	MAG	Wed, Apr 13, 2022	17.77	18.18	17.51	18.01
3498	NYSE	MAG	Tue, Apr 12, 2022	17.48	17.92	17.00	17.40
3497	NYSE	MAG	Mon, Apr 11, 2022	17.25	17.59	16.75	17.12
3496	NYSE	MAG	Fri, Apr 8, 2022	16.53	17.25	16.31	16.98
3495	NYSE	MAG	Thu, Apr 7, 2022	16.00	16.54	15.96	16.34
3494	NYSE	MAG	Wed, Apr 6, 2022	16.18	16.51	15.90	16.07
3493	NYSE	MAG	Tue, Apr 5, 2022	16.93	17.27	16.13	16.17
3492	NYSE	MAG	Mon, Apr 4, 2022	16.91	17.16	16.47	16.84
3491	NYSE	MAG	Fri, Apr 1, 2022	16.29	16.84	16.15	16.77
3490	NYSE	MAG	Thu, Mar 31, 2022	16.13	16.53	16.08	16.17
3489	NYSE	MAG	Wed, Mar 30, 2022	16.00	16.67	15.97	16.13
3488	NYSE	MAG	Tue, Mar 29, 2022	15.69	15.96	15.12	15.94
3487	NYSE	MAG	Mon, Mar 28, 2022	16.67	16.76	15.80	15.83
3486	NYSE	MAG	Fri, Mar 25, 2022	17.04	17.05	16.63	17.02
3485	NYSE	MAG	Thu, Mar 24, 2022	17.08	17.75	17.01	17.07
3484	NYSE	MAG	Wed, Mar 23, 2022	16.71	17.07	16.56	16.97
3483	NYSE	MAG	Tue, Mar 22, 2022	16.86	16.95	16.19	16.55
3482	NYSE	MAG	Mon, Mar 21, 2022	16.20	16.96	16.18	16.85
3481	NYSE	MAG	Fri, Mar 18, 2022	17.57	17.78	15.99	16.45
3480	NYSE	MAG	Thu, Mar 17, 2022	17.58	18.26	17.52	17.64
3479	NYSE	MAG	Wed, Mar 16, 2022	17.25	17.36	16.63	17.25
3478	NYSE	MAG	Tue, Mar 15, 2022	16.39	17.67	16.35	17.25
3477	NYSE	MAG	Mon, Mar 14, 2022	17.30	17.47	16.57	16.79
3476	NYSE	MAG	Fri, Mar 11, 2022	17.80	18.17	17.66	17.66
3475	NYSE	MAG	Thu, Mar 10, 2022	18.47	18.91	18.24	18.51
3474	NYSE	MAG	Wed, Mar 9, 2022	17.72	18.62	17.24	18.56
3473	NYSE	MAG	Tue, Mar 8, 2022	18.79	19.58	17.89	18.41
3472	NYSE	MAG	Mon, Mar 7, 2022	17.94	18.24	17.44	18.16
3471	NYSE	MAG	Fri, Mar 4, 2022	17.31	18.01	17.31	17.71
3470	NYSE	MAG	Thu, Mar 3, 2022	17.34	17.61	16.99	17.39
3469	NYSE	MAG	Wed, Mar 2, 2022	17.32	17.52	16.98	17.35
3468	NYSE	MAG	Tue, Mar 1, 2022	17.08	17.81	17.08	17.50
3467	NYSE	MAG	Mon, Feb 28, 2022	17.20	17.29	16.74	16.95
3466	NYSE	MAG	Fri, Feb 25, 2022	16.23	16.87	15.96	16.87
3465	NYSE	MAG	Thu, Feb 24, 2022	17.77	17.85	16.15	16.53
3464	NYSE	MAG	Wed, Feb 23, 2022	15.86	17.16	15.81	16.74
3463	NYSE	MAG	Tue, Feb 22, 2022	15.75	16.09	15.62	15.75
3462	NYSE	MAG	Fri, Feb 18, 2022	16.25	16.44	15.69	15.75
3461	NYSE	MAG	Thu, Feb 17, 2022	16.48	16.50	16.07	16.25
3460	NYSE	MAG	Wed, Feb 16, 2022	16.02	16.27	15.80	16.03
3459	NYSE	MAG	Tue, Feb 15, 2022	15.41	15.90	15.30	15.85
3458	NYSE	MAG	Mon, Feb 14, 2022	15.62	16.05	15.53	15.86
3457	NYSE	MAG	Fri, Feb 11, 2022	14.80	15.54	14.76	15.40
3456	NYSE	MAG	Thu, Feb 10, 2022	14.80	15.28	14.58	14.79
3455	NYSE	MAG	Wed, Feb 9, 2022	14.79	15.06	14.69	14.82
3454	NYSE	MAG	Tue, Feb 8, 2022	14.50	14.82	14.40	14.71
3453	NYSE	MAG	Mon, Feb 7, 2022	13.89	14.63	13.89	14.63
3452	NYSE	MAG	Fri, Feb 4, 2022	13.57	14.06	13.52	13.74
3451	NYSE	MAG	Thu, Feb 3, 2022	14.05	14.16	13.57	13.73
3450	NYSE	MAG	Wed, Feb 2, 2022	14.18	14.49	14.11	14.28
3449	NYSE	MAG	Tue, Feb 1, 2022	13.84	14.28	13.65	14.17
3448	NYSE	MAG	Mon, Jan 31, 2022	13.42	13.77	13.36	13.62
3447	NYSE	MAG	Fri, Jan 28, 2022	13.35	13.46	13.09	13.32
3446	NYSE	MAG	Thu, Jan 27, 2022	14.00	14.20	13.37	13.58
3445	NYSE	MAG	Wed, Jan 26, 2022	14.36	15.03	14.12	14.27
3444	NYSE	MAG	Tue, Jan 25, 2022	14.43	14.81	14.21	14.61
3443	NYSE	MAG	Mon, Jan 24, 2022	14.88	14.99	14.05	14.57
3442	NYSE	MAG	Fri, Jan 21, 2022	16.34	16.36	14.99	15.03
3441	NYSE	MAG	Thu, Jan 20, 2022	16.85	16.98	16.32	16.33
3440	NYSE	MAG	Wed, Jan 19, 2022	15.78	17.11	15.74	16.64
3439	NYSE	MAG	Tue, Jan 18, 2022	14.95	15.76	14.95	15.38
3438	NYSE	MAG	Fri, Jan 14, 2022	15.12	15.23	14.85	15.01
3437	NYSE	MAG	Thu, Jan 13, 2022	15.55	15.68	15.19	15.23
3436	NYSE	MAG	Wed, Jan 12, 2022	15.25	15.71	15.25	15.68
3435	NYSE	MAG	Tue, Jan 11, 2022	14.83	15.27	14.54	15.25
3434	NYSE	MAG	Mon, Jan 10, 2022	14.51	14.78	14.34	14.78
3433	NYSE	MAG	Fri, Jan 7, 2022	14.66	14.79	14.43	14.66
3432	NYSE	MAG	Thu, Jan 6, 2022	14.86	15.05	14.44	14.57
3431	NYSE	MAG	Wed, Jan 5, 2022	15.64	15.96	15.01	15.09
3430	NYSE	MAG	Tue, Jan 4, 2022	15.59	15.88	15.42	15.52
3429	NYSE	MAG	Mon, Jan 3, 2022	15.44	15.70	15.11	15.52
3428	NYSE	MAG	Fri, Dec 31, 2021	15.38	15.73	15.22	15.67
3427	NYSE	MAG	Thu, Dec 30, 2021	14.99	15.58	14.99	15.52
3426	NYSE	MAG	Wed, Dec 29, 2021	14.77	15.23	14.38	15.07
3425	NYSE	MAG	Mon, Dec 27, 2021	16.45	16.50	15.21	15.33
3424	NYSE	MAG	Wed, Dec 22, 2021	16.44	16.77	16.37	16.74
3423	NYSE	MAG	Tue, Dec 21, 2021	16.50	16.60	16.23	16.47
3422	NYSE	MAG	Fri, Dec 17, 2021	16.26	16.47	15.98	16.15
3421	NYSE	MAG	Thu, Dec 16, 2021	15.26	16.28	15.26	16.13
3420	NYSE	MAG	Wed, Dec 15, 2021	14.98	14.98	14.19	14.86
3419	NYSE	MAG	Tue, Dec 14, 2021	14.75	15.37	14.59	14.99
3418	NYSE	MAG	Mon, Dec 13, 2021	14.80	15.19	14.68	15.01
3417	NYSE	MAG	Fri, Dec 10, 2021	15.07	15.25	14.72	14.76
3416	NYSE	MAG	Thu, Dec 9, 2021	15.40	15.40	14.90	15.00
3415	NYSE	MAG	Wed, Dec 8, 2021	15.61	15.76	15.45	15.58
3414	NYSE	MAG	Tue, Dec 7, 2021	15.50	15.92	15.34	15.58
3413	NYSE	MAG	Mon, Dec 6, 2021	15.17	15.34	14.59	15.29
3412	NYSE	MAG	Fri, Dec 3, 2021	15.34	15.46	14.93	15.10
3411	NYSE	MAG	Thu, Dec 2, 2021	15.56	15.62	14.89	15.33
3410	NYSE	MAG	Wed, Dec 1, 2021	16.83	16.92	15.49	15.54
3409	NYSE	MAG	Tue, Nov 30, 2021	16.62	17.45	16.33	16.61
3408	NYSE	MAG	Mon, Nov 29, 2021	16.31	16.42	15.97	16.35
3407	NYSE	MAG	Wed, Nov 24, 2021	17.20	17.39	17.00	17.25
3406	NYSE	MAG	Tue, Nov 23, 2021	17.06	17.49	17.05	17.30
3405	NYSE	MAG	Mon, Nov 22, 2021	18.43	18.43	17.61	18.07
3404	NYSE	MAG	Fri, Nov 19, 2021	19.16	19.61	18.57	18.61
3403	NYSE	MAG	Thu, Nov 18, 2021	20.05	20.05	19.20	19.44
3402	NYSE	MAG	Wed, Nov 17, 2021	20.15	20.48	19.83	19.84
3401	NYSE	MAG	Tue, Nov 16, 2021	20.76	20.87	19.92	20.06
3400	NYSE	MAG	Mon, Nov 15, 2021	20.91	20.95	20.56	20.86
3399	NYSE	MAG	Fri, Nov 12, 2021	20.89	21.02	20.58	21.00
3398	NYSE	MAG	Thu, Nov 11, 2021	21.36	21.36	20.91	20.95
3397	NYSE	MAG	Wed, Nov 10, 2021	21.28	21.73	20.66	20.77
3396	NYSE	MAG	Tue, Nov 9, 2021	21.17	21.17	20.41	20.88
3395	NYSE	MAG	Mon, Nov 8, 2021	21.18	21.18	20.69	20.95
3394	NYSE	MAG	Fri, Nov 5, 2021	20.41	20.78	20.03	20.77
3393	NYSE	MAG	Thu, Nov 4, 2021	20.89	21.15	20.19	20.21
3392	NYSE	MAG	Wed, Nov 3, 2021	19.63	20.51	19.50	20.30
3391	NYSE	MAG	Tue, Nov 2, 2021	19.73	20.13	19.44	20.11
3390	NYSE	MAG	Mon, Nov 1, 2021	19.90	20.19	19.80	19.94
3389	NYSE	MAG	Thu, Oct 28, 2021	20.00	20.31	19.71	19.78
3388	NYSE	MAG	Wed, Oct 27, 2021	19.54	20.31	19.40	20.00
3387	NYSE	MAG	Tue, Oct 26, 2021	19.16	19.79	19.03	19.72
3386	NYSE	MAG	Mon, Oct 25, 2021	18.90	19.58	18.90	19.33
3385	NYSE	MAG	Fri, Oct 22, 2021	18.93	19.40	18.52	18.70
3384	NYSE	MAG	Thu, Oct 21, 2021	18.70	19.03	18.49	18.56
3383	NYSE	MAG	Wed, Oct 20, 2021	17.91	19.02	17.80	18.77
3382	NYSE	MAG	Tue, Oct 19, 2021	17.72	18.01	17.60	17.71
3381	NYSE	MAG	Mon, Oct 18, 2021	17.49	17.70	17.12	17.12
3380	NYSE	MAG	Fri, Oct 15, 2021	17.48	17.91	17.18	17.62
3379	NYSE	MAG	Thu, Oct 14, 2021	17.86	17.99	17.70	17.88
3378	NYSE	MAG	Wed, Oct 13, 2021	16.79	17.75	16.70	17.45
3377	NYSE	MAG	Tue, Oct 12, 2021	16.20	16.56	16.04	16.52
3376	NYSE	MAG	Mon, Oct 11, 2021	16.24	16.57	16.07	16.07
3375	NYSE	MAG	Fri, Oct 8, 2021	16.75	16.99	16.22	16.27
3374	NYSE	MAG	Thu, Oct 7, 2021	15.69	16.58	15.32	16.12
3373	NYSE	MAG	Wed, Oct 6, 2021	15.33	15.82	15.27	15.79
3372	NYSE	MAG	Tue, Oct 5, 2021	15.77	15.86	15.21	15.58
3371	NYSE	MAG	Mon, Oct 4, 2021	16.12	16.45	15.82	15.89
3370	NYSE	MAG	Fri, Oct 1, 2021	16.41	16.44	16.09	16.26
3369	NYSE	MAG	Thu, Sep 30, 2021	15.93	16.57	15.73	16.20
3368	NYSE	MAG	Wed, Sep 29, 2021	16.47	16.47	15.55	15.58
3367	NYSE	MAG	Tue, Sep 28, 2021	16.01	16.67	15.82	16.67
3366	NYSE	MAG	Mon, Sep 27, 2021	16.13	16.79	16.07	16.33
3365	NYSE	MAG	Fri, Sep 24, 2021	16.21	16.61	16.11	16.27
3364	NYSE	MAG	Thu, Sep 23, 2021	16.64	16.80	16.40	16.47
3363	NYSE	MAG	Wed, Sep 22, 2021	17.01	17.33	16.77	16.79
3362	NYSE	MAG	Tue, Sep 21, 2021	17.08	17.37	16.65	16.76
3361	NYSE	MAG	Mon, Sep 20, 2021	17.00	17.15	16.26	16.78
3360	NYSE	MAG	Fri, Sep 17, 2021	17.85	17.85	17.30	17.34
3359	NYSE	MAG	Thu, Sep 16, 2021	18.44	18.50	17.58	17.97
3358	NYSE	MAG	Wed, Sep 15, 2021	18.70	19.39	18.70	19.12
3357	NYSE	MAG	Tue, Sep 14, 2021	18.64	19.16	18.22	18.91
3356	NYSE	MAG	Mon, Sep 13, 2021	17.67	18.96	17.65	18.67
3355	NYSE	MAG	Fri, Sep 10, 2021	18.12	18.52	17.85	17.85
3354	NYSE	MAG	Thu, Sep 9, 2021	18.80	18.82	17.94	18.11
3353	NYSE	MAG	Wed, Sep 8, 2021	19.07	19.11	18.24	18.39
3352	NYSE	MAG	Tue, Sep 7, 2021	19.41	19.69	18.93	19.03
3351	NYSE	MAG	Fri, Sep 3, 2021	19.35	20.04	19.35	19.66
3350	NYSE	MAG	Thu, Sep 2, 2021	18.87	19.22	18.74	18.90
3349	NYSE	MAG	Wed, Sep 1, 2021	19.24	19.49	18.91	18.98
3348	NYSE	MAG	Tue, Aug 31, 2021	18.71	19.28	18.71	19.19
3347	NYSE	MAG	Mon, Aug 30, 2021	19.40	19.51	18.68	18.91
3346	NYSE	MAG	Fri, Aug 27, 2021	18.47	19.57	18.34	19.40
3345	NYSE	MAG	Thu, Aug 26, 2021	18.42	18.72	18.24	18.37
3344	NYSE	MAG	Wed, Aug 25, 2021	18.46	18.67	18.24	18.44
3343	NYSE	MAG	Tue, Aug 24, 2021	18.94	18.96	18.40	18.65
3342	NYSE	MAG	Mon, Aug 23, 2021	17.37	18.87	17.37	18.67
3341	NYSE	MAG	Fri, Aug 20, 2021	17.15	17.32	16.74	16.97
3340	NYSE	MAG	Thu, Aug 19, 2021	17.31	17.79	17.11	17.34
3339	NYSE	MAG	Wed, Aug 18, 2021	18.13	18.13	17.27	17.53
3338	NYSE	MAG	Tue, Aug 17, 2021	18.78	18.91	17.72	17.99
3337	NYSE	MAG	Mon, Aug 16, 2021	19.18	19.45	18.75	18.83
3336	NYSE	MAG	Fri, Aug 13, 2021	18.78	19.33	18.76	19.13
3335	NYSE	MAG	Thu, Aug 12, 2021	19.00	19.00	18.00	18.46
3334	NYSE	MAG	Wed, Aug 11, 2021	18.97	19.21	18.70	19.09
3333	NYSE	MAG	Tue, Aug 10, 2021	18.59	19.01	18.23	18.69
3332	NYSE	MAG	Mon, Aug 9, 2021	18.89	19.07	18.14	18.21
3331	NYSE	MAG	Fri, Aug 6, 2021	18.60	19.45	18.50	19.34
3330	NYSE	MAG	Thu, Aug 5, 2021	19.38	19.62	18.94	19.33
3329	NYSE	MAG	Wed, Aug 4, 2021	20.31	20.68	19.26	19.39
3328	NYSE	MAG	Tue, Aug 3, 2021	19.41	20.00	19.37	19.93
3327	NYSE	MAG	Mon, Aug 2, 2021	19.78	19.85	19.36	19.49
3326	NYSE	MAG	Fri, Jul 30, 2021	20.00	20.20	19.54	19.88
3325	NYSE	MAG	Thu, Jul 29, 2021	20.08	20.55	19.86	20.08
3324	NYSE	MAG	Wed, Jul 28, 2021	18.61	19.55	18.60	19.46
3323	NYSE	MAG	Tue, Jul 27, 2021	19.10	19.10	18.42	18.69
3322	NYSE	MAG	Mon, Jul 26, 2021	18.60	19.47	18.50	18.98
3321	NYSE	MAG	Fri, Jul 23, 2021	18.28	18.56	18.08	18.43
3320	NYSE	MAG	Thu, Jul 22, 2021	18.61	18.80	18.18	18.42
3319	NYSE	MAG	Wed, Jul 21, 2021	17.67	18.60	17.64	18.56
3318	NYSE	MAG	Tue, Jul 20, 2021	17.86	18.06	17.47	17.74
3317	NYSE	MAG	Mon, Jul 19, 2021	18.28	18.64	17.40	17.80
3316	NYSE	MAG	Fri, Jul 16, 2021	20.40	20.42	18.69	18.69
3315	NYSE	MAG	Thu, Jul 15, 2021	20.65	20.81	20.11	20.45
3314	NYSE	MAG	Wed, Jul 14, 2021	21.11	21.29	20.58	20.61
3313	NYSE	MAG	Tue, Jul 13, 2021	20.54	20.97	20.46	20.62
3312	NYSE	MAG	Mon, Jul 12, 2021	20.76	21.08	20.46	20.56
3311	NYSE	MAG	Fri, Jul 9, 2021	20.18	20.90	20.15	20.89
3310	NYSE	MAG	Thu, Jul 8, 2021	21.13	21.36	20.11	20.19
3309	NYSE	MAG	Wed, Jul 7, 2021	21.40	21.44	20.92	21.36
3308	NYSE	MAG	Tue, Jul 6, 2021	21.90	22.21	21.11	21.23
3307	NYSE	MAG	Fri, Jul 2, 2021	21.43	21.61	20.97	21.59
3306	NYSE	MAG	Thu, Jul 1, 2021	20.66	21.23	20.60	20.97
3305	NYSE	MAG	Wed, Jun 30, 2021	20.15	20.99	20.13	20.92
3304	NYSE	MAG	Tue, Jun 29, 2021	20.25	20.69	19.96	20.16
3303	NYSE	MAG	Mon, Jun 28, 2021	21.60	21.60	20.36	20.68
3302	NYSE	MAG	Fri, Jun 25, 2021	22.00	22.09	21.34	21.45
3301	NYSE	MAG	Thu, Jun 24, 2021	22.12	22.20	21.68	21.83
3300	NYSE	MAG	Wed, Jun 23, 2021	22.32	22.57	21.91	21.91
3299	NYSE	MAG	Tue, Jun 22, 2021	21.27	22.00	20.91	21.88
3298	NYSE	MAG	Mon, Jun 21, 2021	22.00	22.31	20.98	21.48
3297	NYSE	MAG	Fri, Jun 18, 2021	22.36	22.75	21.86	21.93
3296	NYSE	MAG	Thu, Jun 17, 2021	21.98	23.50	21.61	22.46
3295	NYSE	MAG	Wed, Jun 16, 2021	23.60	23.94	23.32	23.52
3294	NYSE	MAG	Tue, Jun 15, 2021	23.52	23.81	23.18	23.67
3293	NYSE	MAG	Mon, Jun 14, 2021	22.93	24.13	22.82	23.70
3292	NYSE	MAG	Fri, Jun 11, 2021	23.62	23.70	23.10	23.43
3291	NYSE	MAG	Thu, Jun 10, 2021	22.76	23.67	22.56	23.61
3290	NYSE	MAG	Wed, Jun 9, 2021	22.68	23.06	22.48	22.70
3289	NYSE	MAG	Tue, Jun 8, 2021	22.22	22.83	22.21	22.52
3288	NYSE	MAG	Mon, Jun 7, 2021	21.86	22.75	21.71	22.55
3287	NYSE	MAG	Fri, Jun 4, 2021	21.79	22.42	21.77	22.09
3286	NYSE	MAG	Thu, Jun 3, 2021	21.64	21.90	21.22	21.61
3285	NYSE	MAG	Wed, Jun 2, 2021	22.19	22.65	21.85	22.31
3284	NYSE	MAG	Tue, Jun 1, 2021	21.64	22.32	21.64	22.02
3283	NYSE	MAG	Fri, May 28, 2021	21.00	21.55	21.00	21.49
3282	NYSE	MAG	Thu, May 27, 2021	20.70	21.33	20.31	21.25
3281	NYSE	MAG	Wed, May 26, 2021	21.06	21.31	20.76	20.83
3280	NYSE	MAG	Tue, May 25, 2021	20.50	21.05	19.92	20.89
3279	NYSE	MAG	Mon, May 24, 2021	20.02	20.46	20.02	20.42
3278	NYSE	MAG	Fri, May 21, 2021	20.14	20.31	19.74	20.03
3277	NYSE	MAG	Thu, May 20, 2021	20.10	20.36	19.83	20.03
3276	NYSE	MAG	Wed, May 19, 2021	20.09	20.36	19.57	19.90
3275	NYSE	MAG	Tue, May 18, 2021	21.00	21.00	20.28	20.48
3274	NYSE	MAG	Mon, May 17, 2021	19.38	20.91	19.32	20.86
3273	NYSE	MAG	Fri, May 14, 2021	18.53	19.29	18.53	19.23
3272	NYSE	MAG	Thu, May 13, 2021	18.81	18.98	18.03	18.29
3271	NYSE	MAG	Wed, May 12, 2021	19.54	19.86	18.94	19.02
3270	NYSE	MAG	Tue, May 11, 2021	18.41	19.68	18.28	19.68
3269	NYSE	MAG	Mon, May 10, 2021	19.73	19.98	18.91	18.91
3268	NYSE	MAG	Fri, May 7, 2021	19.83	19.91	19.23	19.37
3267	NYSE	MAG	Thu, May 6, 2021	18.84	19.81	18.80	19.50
3266	NYSE	MAG	Wed, May 5, 2021	18.75	18.54	18.23	18.49
3265	NYSE	MAG	Tue, May 4, 2021	19.00	19.93	18.57	18.65
3264	NYSE	MAG	Mon, May 3, 2021	17.65	19.05	17.60	19.00
3263	NYSE	MAG	Fri, Apr 30, 2021	17.55	17.82	17.19	17.26
3262	NYSE	MAG	Thu, Apr 29, 2021	18.07	18.07	17.37	17.68
3261	NYSE	MAG	Wed, Apr 28, 2021	17.60	18.39	17.31	18.21
3260	NYSE	MAG	Tue, Apr 27, 2021	18.26	18.39	17.82	17.86
3259	NYSE	MAG	Mon, Apr 26, 2021	18.25	18.25	17.95	18.09
3258	NYSE	MAG	Fri, Apr 23, 2021	18.32	18.52	17.96	18.06
3257	NYSE	MAG	Thu, Apr 22, 2021	18.28	18.45	17.86	17.99
3256	NYSE	MAG	Wed, Apr 21, 2021	17.69	18.48	17.64	18.43
3255	NYSE	MAG	Tue, Apr 20, 2021	17.33	17.67	17.15	17.56
3254	NYSE	MAG	Mon, Apr 19, 2021	17.42	17.55	17.14	17.38
3253	NYSE	MAG	Fri, Apr 16, 2021	17.60	17.67	17.25	17.51
3252	NYSE	MAG	Thu, Apr 15, 2021	16.82	17.57	16.77	17.31
3251	NYSE	MAG	Wed, Apr 14, 2021	17.00	17.05	16.51	16.52
3250	NYSE	MAG	Tue, Apr 13, 2021	17.12	17.47	16.98	17.02
3249	NYSE	MAG	Mon, Apr 12, 2021	17.30	17.30	16.64	16.77
3248	NYSE	MAG	Fri, Apr 9, 2021	16.50	17.55	16.50	17.37
3247	NYSE	MAG	Thu, Apr 8, 2021	16.60	17.09	16.58	16.99
3246	NYSE	MAG	Wed, Apr 7, 2021	16.58	16.68	16.07	16.21
3245	NYSE	MAG	Tue, Apr 6, 2021	16.13	17.00	16.10	16.79
3244	NYSE	MAG	Mon, Apr 5, 2021	16.22	16.39	15.84	15.86
3243	NYSE	MAG	Thu, Apr 1, 2021	15.15	16.08	15.15	16.06
3242	NYSE	MAG	Wed, Mar 31, 2021	14.36	15.31	14.29	15.01
3241	NYSE	MAG	Tue, Mar 30, 2021	14.30	14.70	14.15	14.40
3240	NYSE	MAG	Mon, Mar 29, 2021	15.05	15.18	14.44	14.88
3239	NYSE	MAG	Fri, Mar 26, 2021	15.21	15.37	15.01	15.30
3238	NYSE	MAG	Thu, Mar 25, 2021	14.73	15.42	14.70	15.18
3237	NYSE	MAG	Wed, Mar 24, 2021	15.50	15.63	15.09	15.16
3236	NYSE	MAG	Tue, Mar 23, 2021	16.00	16.07	15.33	15.43
3235	NYSE	MAG	Mon, Mar 22, 2021	16.24	16.54	16.14	16.17
3234	NYSE	MAG	Fri, Mar 19, 2021	16.45	16.58	16.05	16.44
3233	NYSE	MAG	Thu, Mar 18, 2021	16.10	16.95	15.89	16.29
3232	NYSE	MAG	Wed, Mar 17, 2021	15.97	16.56	15.75	16.42
3231	NYSE	MAG	Tue, Mar 16, 2021	16.41	16.41	15.82	16.09
3230	NYSE	MAG	Mon, Mar 15, 2021	16.90	17.05	16.14	16.48
3229	NYSE	MAG	Fri, Mar 12, 2021	16.23	16.75	15.90	16.63
3228	NYSE	MAG	Thu, Mar 11, 2021	16.80	16.84	16.08	16.71
3227	NYSE	MAG	Wed, Mar 10, 2021	17.35	17.38	16.08	16.44
3226	NYSE	MAG	Tue, Mar 9, 2021	17.96	17.99	16.72	17.06
3225	NYSE	MAG	Mon, Mar 8, 2021	16.63	16.86	16.12	16.38
3224	NYSE	MAG	Fri, Mar 5, 2021	16.98	17.06	16.09	16.71
3223	NYSE	MAG	Thu, Mar 4, 2021	17.49	17.76	16.33	17.00
3222	NYSE	MAG	Wed, Mar 3, 2021	18.07	18.30	17.27	17.50
3221	NYSE	MAG	Tue, Mar 2, 2021	18.34	19.21	18.27	18.73
3220	NYSE	MAG	Mon, Mar 1, 2021	19.36	19.81	18.27	18.36
3219	NYSE	MAG	Fri, Feb 26, 2021	20.18	20.58	18.70	19.13
3218	NYSE	MAG	Thu, Feb 25, 2021	22.23	22.68	21.00	21.12
3217	NYSE	MAG	Wed, Feb 24, 2021	21.41	22.45	20.90	22.34
3216	NYSE	MAG	Tue, Feb 23, 2021	21.32	21.58	20.43	21.48
3215	NYSE	MAG	Mon, Feb 22, 2021	20.54	21.72	20.03	21.48
3214	NYSE	MAG	Fri, Feb 19, 2021	19.72	20.25	19.65	20.11
3213	NYSE	MAG	Thu, Feb 18, 2021	19.53	19.87	18.94	19.26
3212	NYSE	MAG	Wed, Feb 17, 2021	19.46	19.93	18.90	19.61
3211	NYSE	MAG	Tue, Feb 16, 2021	19.05	20.28	18.84	19.90
3210	NYSE	MAG	Fri, Feb 12, 2021	18.24	19.58	18.03	19.14
3209	NYSE	MAG	Thu, Feb 11, 2021	18.84	19.49	18.40	18.47
3208	NYSE	MAG	Wed, Feb 10, 2021	19.20	19.23	18.33	18.80
3207	NYSE	MAG	Tue, Feb 9, 2021	19.44	19.44	18.67	18.97
3206	NYSE	MAG	Mon, Feb 8, 2021	18.84	19.18	18.51	19.08
3205	NYSE	MAG	Fri, Feb 5, 2021	18.18	18.42	17.95	18.19
3204	NYSE	MAG	Thu, Feb 4, 2021	18.25	18.31	17.57	18.01
3203	NYSE	MAG	Wed, Feb 3, 2021	19.65	19.65	18.68	18.84
3202	NYSE	MAG	Tue, Feb 2, 2021	19.80	20.61	18.92	19.16
3201	NYSE	MAG	Mon, Feb 1, 2021	24.00	24.43	20.61	22.10
3200	NYSE	MAG	Fri, Jan 29, 2021	20.11	21.04	18.89	19.66
3199	NYSE	MAG	Thu, Jan 28, 2021	18.76	19.13	17.17	17.87
3198	NYSE	MAG	Wed, Jan 27, 2021	17.65	17.67	16.60	16.73
3197	NYSE	MAG	Tue, Jan 26, 2021	18.33	18.36	17.92	18.11
3196	NYSE	MAG	Mon, Jan 25, 2021	18.50	18.74	17.65	18.01
3195	NYSE	MAG	Fri, Jan 22, 2021	18.09	18.67	17.87	18.42
3194	NYSE	MAG	Thu, Jan 21, 2021	19.40	19.40	18.50	18.77
3193	NYSE	MAG	Wed, Jan 20, 2021	18.50	19.53	18.31	19.30
3192	NYSE	MAG	Tue, Jan 19, 2021	18.50	18.80	17.92	18.13
3191	NYSE	MAG	Fri, Jan 15, 2021	19.46	19.68	18.41	18.43
3190	NYSE	MAG	Thu, Jan 14, 2021	19.66	20.30	19.54	19.83
3189	NYSE	MAG	Wed, Jan 13, 2021	20.61	20.65	19.63	19.63
3188	NYSE	MAG	Tue, Jan 12, 2021	20.66	20.80	19.77	20.67
3187	NYSE	MAG	Mon, Jan 11, 2021	20.34	20.98	20.14	20.65
3186	NYSE	MAG	Fri, Jan 8, 2021	21.42	21.71	20.12	20.99
3185	NYSE	MAG	Thu, Jan 7, 2021	22.64	23.00	21.96	22.17
3184	NYSE	MAG	Wed, Jan 6, 2021	22.15	22.61	21.59	22.59
3183	NYSE	MAG	Tue, Jan 5, 2021	22.22	22.59	21.41	22.19
3182	NYSE	MAG	Mon, Jan 4, 2021	22.10	22.56	21.57	21.78
3181	NYSE	MAG	Thu, Dec 31, 2020	20.97	20.99	20.25	20.52
3180	NYSE	MAG	Wed, Dec 30, 2020	19.60	20.73	19.50	20.69
3179	NYSE	MAG	Tue, Dec 29, 2020	19.50	19.89	19.08	19.38
3178	NYSE	MAG	Mon, Dec 28, 2020	19.12	19.72	18.90	19.20
3177	NYSE	MAG	Thu, Dec 24, 2020	18.31	18.79	18.23	18.64
3176	NYSE	MAG	Wed, Dec 23, 2020	17.87	18.41	17.80	18.36
3175	NYSE	MAG	Tue, Dec 22, 2020	18.85	18.93	17.60	17.70
3174	NYSE	MAG	Mon, Dec 21, 2020	18.05	19.00	17.92	18.82
3173	NYSE	MAG	Fri, Dec 18, 2020	18.29	18.29	17.68	17.79
3172	NYSE	MAG	Thu, Dec 17, 2020	17.62	18.37	17.36	18.25
3171	NYSE	MAG	Wed, Dec 16, 2020	16.42	16.92	16.29	16.89
3170	NYSE	MAG	Tue, Dec 15, 2020	15.70	16.22	15.70	16.20
3169	NYSE	MAG	Mon, Dec 14, 2020	16.25	16.43	15.31	15.36
3168	NYSE	MAG	Fri, Dec 11, 2020	16.13	16.42	15.83	16.20
3167	NYSE	MAG	Thu, Dec 10, 2020	16.10	16.55	15.90	16.13
3166	NYSE	MAG	Wed, Dec 9, 2020	16.64	16.65	15.75	16.15
3165	NYSE	MAG	Tue, Dec 8, 2020	17.01	17.15	16.60	16.83
3164	NYSE	MAG	Mon, Dec 7, 2020	16.40	17.06	16.40	16.87
3163	NYSE	MAG	Fri, Dec 4, 2020	16.60	16.80	16.23	16.40
3162	NYSE	MAG	Thu, Dec 3, 2020	16.78	17.09	16.49	16.68
3161	NYSE	MAG	Wed, Dec 2, 2020	16.74	16.97	16.49	16.74
3160	NYSE	MAG	Tue, Dec 1, 2020	16.24	16.73	15.48	16.68
3159	NYSE	MAG	Mon, Nov 30, 2020	14.57	15.26	14.39	15.24
3158	NYSE	MAG	Fri, Nov 27, 2020	14.35	14.97	14.34	14.89
3157	NYSE	MAG	Wed, Nov 25, 2020	14.77	15.07	14.57	14.71
3156	NYSE	MAG	Tue, Nov 24, 2020	14.55	14.75	14.32	14.48
3155	NYSE	MAG	Mon, Nov 23, 2020	15.53	15.55	14.75	14.90
3154	NYSE	MAG	Fri, Nov 20, 2020	15.67	16.07	15.59	15.73
3153	NYSE	MAG	Thu, Nov 19, 2020	15.06	15.68	15.01	15.40
3152	NYSE	MAG	Wed, Nov 18, 2020	16.03	16.09	15.26	15.39
3151	NYSE	MAG	Tue, Nov 17, 2020	16.31	16.56	15.94	16.02
3150	NYSE	MAG	Mon, Nov 16, 2020	17.13	17.24	16.35	16.55
3149	NYSE	MAG	Fri, Nov 13, 2020	17.67	17.75	17.04	17.15
3148	NYSE	MAG	Thu, Nov 12, 2020	16.98	17.66	16.98	17.09
3147	NYSE	MAG	Wed, Nov 11, 2020	17.10	17.12	16.71	16.82
3146	NYSE	MAG	Tue, Nov 10, 2020	18.68	18.68	17.09	17.11
3145	NYSE	MAG	Mon, Nov 9, 2020	18.92	19.22	17.94	18.69
3144	NYSE	MAG	Fri, Nov 6, 2020	19.80	20.15	19.42	19.86
3143	NYSE	MAG	Thu, Nov 5, 2020	17.72	19.65	17.72	19.54
3142	NYSE	MAG	Wed, Nov 4, 2020	17.85	17.85	16.76	17.04
3141	NYSE	MAG	Tue, Nov 3, 2020	17.88	18.10	17.64	17.85
3140	NYSE	MAG	Mon, Nov 2, 2020	17.16	17.51	16.58	17.50
3139	NYSE	MAG	Fri, Oct 30, 2020	16.80	16.96	16.14	16.94
3138	NYSE	MAG	Thu, Oct 29, 2020	15.81	16.77	15.77	16.51
3137	NYSE	MAG	Wed, Oct 28, 2020	16.98	17.09	16.06	16.22
3136	NYSE	MAG	Tue, Oct 27, 2020	17.77	18.08	17.43	17.82
3135	NYSE	MAG	Mon, Oct 26, 2020	17.71	18.20	17.32	17.39
3134	NYSE	MAG	Fri, Oct 23, 2020	18.32	18.32	17.67	17.87
3133	NYSE	MAG	Thu, Oct 22, 2020	18.12	18.35	17.90	18.30
3132	NYSE	MAG	Wed, Oct 21, 2020	17.68	18.81	17.65	18.43
3131	NYSE	MAG	Tue, Oct 20, 2020	17.14	17.71	17.08	17.59
3130	NYSE	MAG	Mon, Oct 19, 2020	17.83	17.91	17.07	17.16
3129	NYSE	MAG	Fri, Oct 16, 2020	18.22	18.30	17.57	17.65
3128	NYSE	MAG	Thu, Oct 15, 2020	18.00	18.20	17.76	18.10
3127	NYSE	MAG	Wed, Oct 14, 2020	18.54	18.83	18.10	18.47
3126	NYSE	MAG	Tue, Oct 13, 2020	18.36	18.49	17.70	18.15
3125	NYSE	MAG	Mon, Oct 12, 2020	18.67	18.99	18.19	18.60
3124	NYSE	MAG	Fri, Oct 9, 2020	17.43	18.50	17.41	18.43
3123	NYSE	MAG	Thu, Oct 8, 2020	16.77	17.10	16.68	17.02
3122	NYSE	MAG	Wed, Oct 7, 2020	16.57	16.93	16.37	16.53
3121	NYSE	MAG	Tue, Oct 6, 2020	17.42	17.43	16.31	16.44
3120	NYSE	MAG	Mon, Oct 5, 2020	17.03	17.47	16.96	17.29
3119	NYSE	MAG	Fri, Oct 2, 2020	16.51	17.14	16.45	16.81
3118	NYSE	MAG	Thu, Oct 1, 2020	16.50	16.97	16.38	16.78
3117	NYSE	MAG	Wed, Sep 30, 2020	16.50	16.64	15.96	16.26
3116	NYSE	MAG	Tue, Sep 29, 2020	16.06	16.82	15.50	16.57
3115	NYSE	MAG	Mon, Sep 28, 2020	15.89	15.89	15.05	15.18
3114	NYSE	MAG	Fri, Sep 25, 2020	15.24	15.60	15.04	15.48
3113	NYSE	MAG	Thu, Sep 24, 2020	14.12	15.65	14.01	15.48
3112	NYSE	MAG	Wed, Sep 23, 2020	15.72	15.79	14.23	14.35
3111	NYSE	MAG	Tue, Sep 22, 2020	16.35	16.66	15.78	16.14
3110	NYSE	MAG	Mon, Sep 21, 2020	17.09	17.34	15.59	16.37
3109	NYSE	MAG	Fri, Sep 18, 2020	17.85	18.22	17.56	17.71
3108	NYSE	MAG	Thu, Sep 17, 2020	17.08	17.97	17.04	17.85
3107	NYSE	MAG	Wed, Sep 16, 2020	17.31	17.83	17.15	17.51
3106	NYSE	MAG	Tue, Sep 15, 2020	17.30	17.47	16.65	17.16
3105	NYSE	MAG	Mon, Sep 14, 2020	15.91	17.31	15.90	17.28
3104	NYSE	MAG	Fri, Sep 11, 2020	15.91	16.31	15.61	15.74
3103	NYSE	MAG	Thu, Sep 10, 2020	15.82	16.20	15.66	15.84
3102	NYSE	MAG	Wed, Sep 9, 2020	15.42	15.94	15.42	15.71
3101	NYSE	MAG	Tue, Sep 8, 2020	15.33	15.77	14.78	15.44
3100	NYSE	MAG	Fri, Sep 4, 2020	15.93	16.00	15.09	15.78
3099	NYSE	MAG	Thu, Sep 3, 2020	16.09	16.27	15.55	16.09
3098	NYSE	MAG	Wed, Sep 2, 2020	16.56	16.56	15.75	16.32
3097	NYSE	MAG	Tue, Sep 1, 2020	17.20	17.27	16.51	16.74
3096	NYSE	MAG	Mon, Aug 31, 2020	16.67	17.19	16.62	16.93
3095	NYSE	MAG	Fri, Aug 28, 2020	16.15	16.71	15.99	16.63
3094	NYSE	MAG	Thu, Aug 27, 2020	16.02	16.07	15.35	15.74
3093	NYSE	MAG	Wed, Aug 26, 2020	14.92	15.79	14.88	15.78
3092	NYSE	MAG	Tue, Aug 25, 2020	15.16	15.37	14.78	15.13
3091	NYSE	MAG	Mon, Aug 24, 2020	15.73	15.78	15.07	15.22
3090	NYSE	MAG	Fri, Aug 21, 2020	15.56	15.81	15.33	15.53
3089	NYSE	MAG	Thu, Aug 20, 2020	15.91	16.31	15.69	16.02
3088	NYSE	MAG	Wed, Aug 19, 2020	16.39	16.63	15.89	15.95
3087	NYSE	MAG	Tue, Aug 18, 2020	17.10	17.12	16.46	16.67
3086	NYSE	MAG	Mon, Aug 17, 2020	16.50	16.59	16.21	16.53
3085	NYSE	MAG	Fri, Aug 14, 2020	15.96	16.06	15.59	15.86
3084	NYSE	MAG	Thu, Aug 13, 2020	15.96	16.73	15.79	16.02
3083	NYSE	MAG	Wed, Aug 12, 2020	15.87	16.22	15.48	15.64
3082	NYSE	MAG	Tue, Aug 11, 2020	15.55	15.96	15.16	15.31
3081	NYSE	MAG	Mon, Aug 10, 2020	16.86	17.64	16.45	16.53
3080	NYSE	MAG	Fri, Aug 7, 2020	16.29	16.63	15.96	16.42
3079	NYSE	MAG	Thu, Aug 6, 2020	17.46	17.59	16.49	16.90
3078	NYSE	MAG	Wed, Aug 5, 2020	18.25	18.25	16.92	17.01
3077	NYSE	MAG	Tue, Aug 4, 2020	16.83	17.62	16.54	17.61
3076	NYSE	MAG	Mon, Aug 3, 2020	17.20	17.20	16.49	16.78
3075	NYSE	MAG	Fri, Jul 31, 2020	16.90	17.17	16.58	16.89
3074	NYSE	MAG	Thu, Jul 30, 2020	16.51	16.81	16.09	16.37
3073	NYSE	MAG	Wed, Jul 29, 2020	17.24	17.30	16.54	16.84
3072	NYSE	MAG	Tue, Jul 28, 2020	17.61	17.74	17.10	17.16
3071	NYSE	MAG	Mon, Jul 27, 2020	17.99	18.00	17.57	17.81
3070	NYSE	MAG	Fri, Jul 24, 2020	16.83	17.00	16.57	16.84
3069	NYSE	MAG	Thu, Jul 23, 2020	17.11	17.25	16.21	16.65
3068	NYSE	MAG	Wed, Jul 22, 2020	17.75	17.75	16.91	17.16
3067	NYSE	MAG	Tue, Jul 21, 2020	17.25	17.48	16.72	16.88
3066	NYSE	MAG	Mon, Jul 20, 2020	15.75	16.16	15.47	15.98
3065	NYSE	MAG	Fri, Jul 17, 2020	15.19	15.40	15.00	15.28
3064	NYSE	MAG	Thu, Jul 16, 2020	15.10	15.24	14.74	14.96
3063	NYSE	MAG	Wed, Jul 15, 2020	15.06	15.22	14.67	15.22
3062	NYSE	MAG	Tue, Jul 14, 2020	14.40	15.02	14.32	15.02
3061	NYSE	MAG	Mon, Jul 13, 2020	15.49	15.72	14.42	14.43
3060	NYSE	MAG	Fri, Jul 10, 2020	15.24	15.24	14.58	14.85
3059	NYSE	MAG	Thu, Jul 9, 2020	15.23	15.24	14.37	15.01
3058	NYSE	MAG	Wed, Jul 8, 2020	14.63	15.20	14.35	14.84
3057	NYSE	MAG	Tue, Jul 7, 2020	13.92	14.24	13.85	14.22
3056	NYSE	MAG	Mon, Jul 6, 2020	14.16	14.32	13.82	14.05
3055	NYSE	MAG	Thu, Jul 2, 2020	14.11	14.28	13.70	13.75
3054	NYSE	MAG	Wed, Jul 1, 2020	14.08	14.22	13.63	14.11
3053	NYSE	MAG	Tue, Jun 30, 2020	13.22	14.33	13.22	14.10
3052	NYSE	MAG	Mon, Jun 29, 2020	13.31	13.52	13.11	13.45
3051	NYSE	MAG	Fri, Jun 26, 2020	13.00	13.24	12.57	13.22
3050	NYSE	MAG	Thu, Jun 25, 2020	12.83	13.21	12.45	13.16
3049	NYSE	MAG	Wed, Jun 24, 2020	13.00	13.28	12.51	12.81
3048	NYSE	MAG	Tue, Jun 23, 2020	12.99	13.41	12.93	13.20
3047	NYSE	MAG	Mon, Jun 22, 2020	12.61	13.16	12.55	12.76
3046	NYSE	MAG	Fri, Jun 19, 2020	11.89	12.75	11.89	12.31
3045	NYSE	MAG	Thu, Jun 18, 2020	11.88	12.09	11.73	11.79
3044	NYSE	MAG	Wed, Jun 17, 2020	12.05	12.31	12.02	12.12
3043	NYSE	MAG	Tue, Jun 16, 2020	12.48	12.56	11.99	12.03
3042	NYSE	MAG	Mon, Jun 15, 2020	11.50	12.54	11.24	12.40
3041	NYSE	MAG	Fri, Jun 12, 2020	12.22	12.59	11.87	12.00
3040	NYSE	MAG	Thu, Jun 11, 2020	12.87	12.99	11.62	11.86
3039	NYSE	MAG	Wed, Jun 10, 2020	12.58	13.06	12.09	13.01
3038	NYSE	MAG	Tue, Jun 9, 2020	12.44	12.82	12.23	12.36
3037	NYSE	MAG	Mon, Jun 8, 2020	12.50	12.58	12.09	12.42
3036	NYSE	MAG	Fri, Jun 5, 2020	11.85	12.44	11.69	12.40
3035	NYSE	MAG	Thu, Jun 4, 2020	12.17	12.61	11.98	12.39
3034	NYSE	MAG	Wed, Jun 3, 2020	12.56	12.56	11.74	11.99
3033	NYSE	MAG	Tue, Jun 2, 2020	13.84	13.84	12.60	12.74
3032	NYSE	MAG	Mon, Jun 1, 2020	12.78	13.65	12.62	13.64
3031	NYSE	MAG	Fri, May 29, 2020	12.38	12.68	12.01	12.47
3030	NYSE	MAG	Thu, May 28, 2020	12.27	12.36	11.59	11.84
3029	NYSE	MAG	Wed, May 27, 2020	11.64	12.02	11.44	11.95
3028	NYSE	MAG	Tue, May 26, 2020	12.85	12.96	11.85	11.86
3027	NYSE	MAG	Fri, May 22, 2020	12.74	13.11	12.55	12.71
3026	NYSE	MAG	Thu, May 21, 2020	12.90	13.00	12.31	12.65
3025	NYSE	MAG	Wed, May 20, 2020	13.44	13.46	12.88	13.14
3024	NYSE	MAG	Tue, May 19, 2020	13.48	13.76	13.02	13.15
3023	NYSE	MAG	Mon, May 18, 2020	13.88	14.00	12.85	13.36
3022	NYSE	MAG	Fri, May 15, 2020	12.12	12.84	12.00	12.46
3021	NYSE	MAG	Thu, May 14, 2020	11.25	12.06	11.07	11.48
3020	NYSE	MAG	Wed, May 13, 2020	11.50	11.63	10.70	11.41
3019	NYSE	MAG	Tue, May 12, 2020	11.48	11.71	11.24	11.24
3018	NYSE	MAG	Mon, May 11, 2020	12.03	12.21	11.16	11.37
3017	NYSE	MAG	Fri, May 8, 2020	12.48	12.68	11.99	12.12
3016	NYSE	MAG	Thu, May 7, 2020	11.58	12.46	11.25	12.23
3015	NYSE	MAG	Wed, May 6, 2020	11.58	11.60	11.21	11.26
3014	NYSE	MAG	Tue, May 5, 2020	11.66	11.80	11.26	11.61
3013	NYSE	MAG	Mon, May 4, 2020	11.75	11.81	11.27	11.62
3012	NYSE	MAG	Fri, May 1, 2020	11.26	11.49	11.03	11.49
3011	NYSE	MAG	Thu, Apr 30, 2020	12.30	12.32	11.38	11.49
3010	NYSE	MAG	Wed, Apr 29, 2020	12.47	12.83	11.71	12.31
3009	NYSE	MAG	Tue, Apr 28, 2020	11.79	12.34	11.13	12.07
3008	NYSE	MAG	Mon, Apr 27, 2020	10.15	11.73	10.15	11.64
3007	NYSE	MAG	Fri, Apr 24, 2020	10.21	10.40	9.55	9.63
3006	NYSE	MAG	Thu, Apr 23, 2020	9.91	10.56	9.90	10.10
3005	NYSE	MAG	Wed, Apr 22, 2020	10.06	10.06	9.52	9.87
3004	NYSE	MAG	Tue, Apr 21, 2020	9.49	9.83	9.37	9.71
3003	NYSE	MAG	Mon, Apr 20, 2020	9.56	9.99	9.46	9.83
3002	NYSE	MAG	Fri, Apr 17, 2020	9.59	9.95	9.53	9.57
3001	NYSE	MAG	Thu, Apr 16, 2020	9.91	10.22	9.80	9.99
3000	NYSE	MAG	Wed, Apr 15, 2020	9.65	10.31	9.45	9.86
2999	NYSE	MAG	Tue, Apr 14, 2020	10.94	11.64	9.76	10.21
2998	NYSE	MAG	Mon, Apr 13, 2020	9.66	10.59	9.17	10.45
2997	NYSE	MAG	Thu, Apr 9, 2020	8.97	9.66	8.77	9.64
2996	NYSE	MAG	Wed, Apr 8, 2020	8.65	8.94	8.37	8.46
2995	NYSE	MAG	Tue, Apr 7, 2020	8.93	9.16	8.33	8.74
2994	NYSE	MAG	Mon, Apr 6, 2020	7.85	8.36	7.68	8.21
2993	NYSE	MAG	Fri, Apr 3, 2020	7.58	7.90	7.42	7.49
2992	NYSE	MAG	Thu, Apr 2, 2020	7.71	8.30	7.57	7.59
2991	NYSE	MAG	Wed, Apr 1, 2020	7.44	7.82	7.26	7.67
2990	NYSE	MAG	Tue, Mar 31, 2020	7.36	8.24	7.35	7.68
2989	NYSE	MAG	Mon, Mar 30, 2020	8.05	8.75	7.45	7.71
2988	NYSE	MAG	Fri, Mar 27, 2020	9.00	9.44	8.43	8.65
2987	NYSE	MAG	Thu, Mar 26, 2020	9.92	10.63	9.07	9.33
2986	NYSE	MAG	Wed, Mar 25, 2020	9.67	10.11	9.05	9.83
2985	NYSE	MAG	Tue, Mar 24, 2020	9.34	9.54	8.68	9.30
2984	NYSE	MAG	Mon, Mar 23, 2020	8.35	8.50	7.44	8.03
2983	NYSE	MAG	Fri, Mar 20, 2020	9.18	9.18	7.61	7.82
2982	NYSE	MAG	Thu, Mar 19, 2020	7.22	8.98	6.70	8.07
2981	NYSE	MAG	Wed, Mar 18, 2020	6.70	8.63	6.70	7.21
2980	NYSE	MAG	Tue, Mar 17, 2020	5.71	7.53	5.60	7.49
2979	NYSE	MAG	Mon, Mar 16, 2020	4.30	6.33	3.84	5.82
2978	NYSE	MAG	Fri, Mar 13, 2020	5.59	5.75	4.90	4.97
2977	NYSE	MAG	Thu, Mar 12, 2020	5.70	6.35	5.32	5.34
2976	NYSE	MAG	Wed, Mar 11, 2020	7.76	7.76	6.71	6.78
2975	NYSE	MAG	Tue, Mar 10, 2020	7.73	7.96	7.26	7.76
2974	NYSE	MAG	Mon, Mar 9, 2020	8.10	8.22	7.60	7.62
2973	NYSE	MAG	Fri, Mar 6, 2020	9.21	9.21	8.41	8.61
2972	NYSE	MAG	Thu, Mar 5, 2020	9.25	9.29	8.91	9.16
2971	NYSE	MAG	Wed, Mar 4, 2020	9.64	9.69	8.93	9.13
2970	NYSE	MAG	Tue, Mar 3, 2020	9.45	10.03	9.20	9.64
2969	NYSE	MAG	Mon, Mar 2, 2020	8.70	9.21	8.70	9.21
2968	NYSE	MAG	Fri, Feb 28, 2020	8.99	9.07	8.31	8.41
2967	NYSE	MAG	Thu, Feb 27, 2020	10.86	10.86	9.56	9.58
2966	NYSE	MAG	Wed, Feb 26, 2020	11.13	11.18	10.72	10.77
2965	NYSE	MAG	Tue, Feb 25, 2020	11.90	12.03	11.22	11.24
2964	NYSE	MAG	Mon, Feb 24, 2020	12.01	12.24	11.50	11.97
2963	NYSE	MAG	Fri, Feb 21, 2020	10.93	11.47	10.84	11.42
2962	NYSE	MAG	Thu, Feb 20, 2020	10.78	10.96	10.51	10.69
2961	NYSE	MAG	Wed, Feb 19, 2020	10.75	10.80	10.54	10.79
2960	NYSE	MAG	Tue, Feb 18, 2020	10.26	10.72	10.22	10.61
2959	NYSE	MAG	Fri, Feb 14, 2020	10.26	10.45	10.10	10.17
2958	NYSE	MAG	Thu, Feb 13, 2020	10.36	10.58	10.24	10.26
2957	NYSE	MAG	Wed, Feb 12, 2020	10.40	10.47	10.30	10.32
2956	NYSE	MAG	Tue, Feb 11, 2020	10.51	10.59	10.33	10.40
2955	NYSE	MAG	Mon, Feb 10, 2020	10.38	10.56	10.28	10.46
2954	NYSE	MAG	Fri, Feb 7, 2020	10.65	10.73	10.33	10.33
2953	NYSE	MAG	Thu, Feb 6, 2020	10.46	10.61	10.33	10.61
2952	NYSE	MAG	Wed, Feb 5, 2020	10.32	10.51	10.20	10.37
2951	NYSE	MAG	Tue, Feb 4, 2020	10.40	10.54	10.04	10.34
2950	NYSE	MAG	Mon, Feb 3, 2020	10.80	10.90	10.44	10.66
2949	NYSE	MAG	Fri, Jan 31, 2020	10.87	10.96	10.77	10.92
2948	NYSE	MAG	Thu, Jan 30, 2020	10.89	10.98	10.64	10.77
2947	NYSE	MAG	Wed, Jan 29, 2020	10.60	10.94	10.50	10.92
2946	NYSE	MAG	Tue, Jan 28, 2020	10.93	10.97	10.37	10.50
2945	NYSE	MAG	Mon, Jan 27, 2020	11.36	11.42	10.93	10.97
2944	NYSE	MAG	Fri, Jan 24, 2020	10.94	11.20	10.91	11.13
2943	NYSE	MAG	Thu, Jan 23, 2020	11.02	11.21	10.91	10.94
2942	NYSE	MAG	Wed, Jan 22, 2020	11.00	11.30	11.00	11.08
2941	NYSE	MAG	Tue, Jan 21, 2020	10.49	11.02	10.49	10.99
2940	NYSE	MAG	Fri, Jan 17, 2020	10.89	10.89	10.53	10.54
2939	NYSE	MAG	Thu, Jan 16, 2020	10.90	10.98	10.78	10.88
2938	NYSE	MAG	Wed, Jan 15, 2020	10.91	10.97	10.62	10.89
2937	NYSE	MAG	Tue, Jan 14, 2020	10.48	10.82	10.44	10.78
2936	NYSE	MAG	Mon, Jan 13, 2020	10.80	10.92	10.52	10.52
2935	NYSE	MAG	Fri, Jan 10, 2020	10.77	10.97	10.76	10.83
2934	NYSE	MAG	Thu, Jan 9, 2020	10.81	10.98	10.75	10.76
2933	NYSE	MAG	Wed, Jan 8, 2020	11.33	11.49	10.89	10.91
2932	NYSE	MAG	Tue, Jan 7, 2020	11.33	11.49	11.12	11.32
2931	NYSE	MAG	Mon, Jan 6, 2020	11.82	11.82	11.10	11.31
2930	NYSE	MAG	Fri, Jan 3, 2020	11.68	11.78	11.34	11.42
2929	NYSE	MAG	Thu, Jan 2, 2020	11.93	11.93	11.39	11.55
2928	NYSE	MAG	Tue, Dec 31, 2019	12.00	12.00	11.79	11.84
2927	NYSE	MAG	Mon, Dec 30, 2019	11.80	12.00	11.78	11.85
2926	NYSE	MAG	Fri, Dec 27, 2019	12.00	12.00	11.76	11.79
2925	NYSE	MAG	Thu, Dec 26, 2019	12.19	12.50	11.94	12.02
2924	NYSE	MAG	Tue, Dec 24, 2019	11.20	11.94	11.17	11.94
2923	NYSE	MAG	Mon, Dec 23, 2019	10.62	11.14	10.62	11.14
2922	NYSE	MAG	Fri, Dec 20, 2019	10.75	10.90	10.52	10.56
2921	NYSE	MAG	Thu, Dec 19, 2019	10.98	10.99	10.68	10.72
2920	NYSE	MAG	Wed, Dec 18, 2019	11.03	11.05	10.80	11.01
2919	NYSE	MAG	Tue, Dec 17, 2019	11.05	11.10	10.92	10.96
2918	NYSE	MAG	Mon, Dec 16, 2019	11.31	11.31	10.95	11.06
2917	NYSE	MAG	Fri, Dec 13, 2019	10.87	11.08	10.80	11.00
2916	NYSE	MAG	Thu, Dec 12, 2019	10.92	11.19	10.78	10.84
2915	NYSE	MAG	Wed, Dec 11, 2019	10.65	10.90	10.59	10.78
2914	NYSE	MAG	Tue, Dec 10, 2019	10.49	10.63	10.47	10.63
2913	NYSE	MAG	Mon, Dec 9, 2019	10.41	10.48	10.28	10.43
2912	NYSE	MAG	Fri, Dec 6, 2019	10.56	10.68	10.39	10.39
2911	NYSE	MAG	Thu, Dec 5, 2019	10.57	10.75	10.56	10.71
2910	NYSE	MAG	Wed, Dec 4, 2019	10.76	10.76	10.39	10.57
2909	NYSE	MAG	Tue, Dec 3, 2019	10.84	11.08	10.60	10.71
2908	NYSE	MAG	Mon, Dec 2, 2019	10.73	10.75	10.62	10.67
2907	NYSE	MAG	Fri, Nov 29, 2019	10.20	10.72	10.20	10.69
2906	NYSE	MAG	Wed, Nov 27, 2019	10.23	10.25	10.01	10.23
2905	NYSE	MAG	Tue, Nov 26, 2019	9.81	10.30	9.75	10.27
2904	NYSE	MAG	Mon, Nov 25, 2019	9.89	10.04	9.69	9.69
2903	NYSE	MAG	Fri, Nov 22, 2019	10.00	10.10	9.78	9.98
2902	NYSE	MAG	Thu, Nov 21, 2019	10.42	10.47	9.90	9.94
2901	NYSE	MAG	Wed, Nov 20, 2019	10.37	10.60	10.33	10.37
2900	NYSE	MAG	Tue, Nov 19, 2019	10.34	10.59	10.21	10.37
2899	NYSE	MAG	Mon, Nov 18, 2019	10.02	10.33	10.02	10.26
2898	NYSE	MAG	Fri, Nov 15, 2019	10.15	10.19	9.97	10.02
2897	NYSE	MAG	Thu, Nov 14, 2019	10.02	10.29	10.02	10.18
2896	NYSE	MAG	Wed, Nov 13, 2019	10.12	10.25	9.96	10.03
2895	NYSE	MAG	Tue, Nov 12, 2019	9.59	9.99	9.46	9.98
2894	NYSE	MAG	Mon, Nov 11, 2019	9.62	10.31	9.54	9.66
2893	NYSE	MAG	Fri, Nov 8, 2019	9.54	9.86	9.42	9.76
2892	NYSE	MAG	Thu, Nov 7, 2019	9.50	9.70	9.43	9.56
2891	NYSE	MAG	Wed, Nov 6, 2019	9.38	9.68	9.38	9.60
2890	NYSE	MAG	Tue, Nov 5, 2019	9.51	9.61	9.31	9.42
2889	NYSE	MAG	Mon, Nov 4, 2019	9.90	9.95	9.62	9.69
2888	NYSE	MAG	Fri, Nov 1, 2019	9.82	10.07	9.72	9.91
2887	NYSE	MAG	Thu, Oct 31, 2019	9.73	10.00	9.64	9.86
2886	NYSE	MAG	Wed, Oct 30, 2019	9.25	9.54	9.16	9.54
2885	NYSE	MAG	Tue, Oct 29, 2019	9.28	9.34	9.11	9.27
2884	NYSE	MAG	Mon, Oct 28, 2019	9.53	9.60	9.25	9.32
2883	NYSE	MAG	Fri, Oct 25, 2019	9.81	9.92	9.44	9.58
2882	NYSE	MAG	Thu, Oct 24, 2019	9.50	9.61	9.45	9.60
2881	NYSE	MAG	Wed, Oct 23, 2019	9.44	9.49	9.32	9.45
2880	NYSE	MAG	Tue, Oct 22, 2019	9.42	9.51	9.26	9.43
2879	NYSE	MAG	Mon, Oct 21, 2019	9.80	9.88	9.42	9.44
2878	NYSE	MAG	Fri, Oct 18, 2019	9.66	9.99	9.61	9.71
2877	NYSE	MAG	Thu, Oct 17, 2019	9.60	9.86	9.60	9.75
2876	NYSE	MAG	Wed, Oct 16, 2019	9.60	9.70	9.48	9.63
2875	NYSE	MAG	Tue, Oct 15, 2019	9.91	10.00	9.56	9.57
2874	NYSE	MAG	Mon, Oct 14, 2019	9.91	10.16	9.90	10.05
2873	NYSE	MAG	Fri, Oct 11, 2019	10.15	10.23	9.88	9.96
2872	NYSE	MAG	Thu, Oct 10, 2019	10.44	10.45	10.09	10.25
2871	NYSE	MAG	Wed, Oct 9, 2019	10.74	10.74	10.32	10.36
2870	NYSE	MAG	Tue, Oct 8, 2019	10.69	10.79	10.42	10.70
2869	NYSE	MAG	Mon, Oct 7, 2019	10.66	10.77	10.48	10.54
2868	NYSE	MAG	Fri, Oct 4, 2019	10.51	10.80	10.51	10.77
2867	NYSE	MAG	Thu, Oct 3, 2019	10.67	10.98	10.56	10.64
2866	NYSE	MAG	Wed, Oct 2, 2019	10.79	10.83	10.49	10.70
2865	NYSE	MAG	Tue, Oct 1, 2019	10.54	10.92	10.47	10.60
2864	NYSE	MAG	Mon, Sep 30, 2019	10.89	11.02	10.41	10.61
2863	NYSE	MAG	Fri, Sep 27, 2019	11.14	11.32	10.99	11.09
2862	NYSE	MAG	Thu, Sep 26, 2019	11.67	11.88	11.37	11.37
2861	NYSE	MAG	Wed, Sep 25, 2019	12.43	12.43	11.36	11.66
2860	NYSE	MAG	Tue, Sep 24, 2019	11.96	12.47	11.68	12.43
2859	NYSE	MAG	Mon, Sep 23, 2019	11.53	12.06	11.48	12.01
2858	NYSE	MAG	Fri, Sep 20, 2019	11.38	11.49	11.10	11.23
2857	NYSE	MAG	Thu, Sep 19, 2019	11.40	11.50	11.24	11.37
2856	NYSE	MAG	Wed, Sep 18, 2019	11.68	11.73	10.94	11.27
2855	NYSE	MAG	Tue, Sep 17, 2019	11.23	11.76	11.15	11.74
2854	NYSE	MAG	Mon, Sep 16, 2019	11.43	11.44	10.95	11.15
2853	NYSE	MAG	Fri, Sep 13, 2019	11.23	11.58	11.04	11.09
2852	NYSE	MAG	Thu, Sep 12, 2019	12.04	12.14	11.24	11.27
2851	NYSE	MAG	Wed, Sep 11, 2019	11.64	11.85	11.35	11.71
2850	NYSE	MAG	Tue, Sep 10, 2019	11.24	11.61	11.19	11.37
2849	NYSE	MAG	Mon, Sep 9, 2019	11.72	11.94	11.04	11.40
2848	NYSE	MAG	Fri, Sep 6, 2019	12.32	12.63	11.69	11.69
2847	NYSE	MAG	Thu, Sep 5, 2019	13.06	13.18	12.30	12.34
2846	NYSE	MAG	Wed, Sep 4, 2019	13.20	13.49	13.00	13.49
2845	NYSE	MAG	Tue, Sep 3, 2019	13.09	13.60	12.97	13.19
2844	NYSE	MAG	Fri, Aug 30, 2019	12.85	13.20	12.60	12.75
2843	NYSE	MAG	Thu, Aug 29, 2019	13.28	13.53	12.68	12.82
2842	NYSE	MAG	Wed, Aug 28, 2019	13.69	14.00	13.16	13.24
2841	NYSE	MAG	Tue, Aug 27, 2019	12.72	13.22	12.38	13.22
2840	NYSE	MAG	Mon, Aug 26, 2019	12.80	13.00	12.17	12.28
2839	NYSE	MAG	Fri, Aug 23, 2019	12.00	12.52	11.86	12.49
2838	NYSE	MAG	Thu, Aug 22, 2019	12.00	12.09	11.67	11.85
2837	NYSE	MAG	Wed, Aug 21, 2019	11.84	12.16	11.82	11.97
2836	NYSE	MAG	Tue, Aug 20, 2019	11.55	12.08	11.51	11.94
2835	NYSE	MAG	Mon, Aug 19, 2019	11.50	11.84	11.13	11.47
2834	NYSE	MAG	Fri, Aug 16, 2019	12.10	12.10	11.56	11.60
2833	NYSE	MAG	Thu, Aug 15, 2019	12.15	12.46	11.96	12.17
2832	NYSE	MAG	Wed, Aug 14, 2019	12.23	12.25	11.87	12.09
2831	NYSE	MAG	Tue, Aug 13, 2019	12.79	12.88	11.74	11.79
2830	NYSE	MAG	Mon, Aug 12, 2019	12.01	12.95	12.01	12.44
2829	NYSE	MAG	Fri, Aug 9, 2019	12.17	12.25	11.98	11.99
2828	NYSE	MAG	Thu, Aug 8, 2019	11.86	12.31	11.63	12.21
2827	NYSE	MAG	Wed, Aug 7, 2019	12.03	12.29	11.86	11.92
2826	NYSE	MAG	Tue, Aug 6, 2019	11.89	11.89	11.41	11.61
2825	NYSE	MAG	Mon, Aug 5, 2019	11.64	12.06	11.64	11.80
2824	NYSE	MAG	Fri, Aug 2, 2019	11.70	11.76	11.27	11.31
2823	NYSE	MAG	Thu, Aug 1, 2019	11.00	11.78	10.75	11.73
2822	NYSE	MAG	Wed, Jul 31, 2019	12.27	12.27	11.10	11.12
2821	NYSE	MAG	Tue, Jul 30, 2019	11.85	12.36	11.66	12.28
2820	NYSE	MAG	Mon, Jul 29, 2019	11.34	11.85	11.11	11.83
2819	NYSE	MAG	Fri, Jul 26, 2019	11.24	11.40	11.15	11.34
2818	NYSE	MAG	Thu, Jul 25, 2019	11.34	11.50	11.12	11.20
2817	NYSE	MAG	Wed, Jul 24, 2019	11.39	11.50	11.22	11.42
2816	NYSE	MAG	Tue, Jul 23, 2019	11.39	11.50	10.99	11.19
2815	NYSE	MAG	Mon, Jul 22, 2019	11.53	11.53	11.27	11.41
2814	NYSE	MAG	Fri, Jul 19, 2019	11.68	11.75	11.16	11.37
2813	NYSE	MAG	Thu, Jul 18, 2019	11.63	11.75	11.10	11.68
2812	NYSE	MAG	Wed, Jul 17, 2019	10.87	11.30	10.81	11.25
2811	NYSE	MAG	Tue, Jul 16, 2019	10.25	10.89	10.19	10.70
2810	NYSE	MAG	Mon, Jul 15, 2019	10.33	10.33	10.06	10.25
2809	NYSE	MAG	Fri, Jul 12, 2019	10.21	10.30	10.11	10.24
2808	NYSE	MAG	Thu, Jul 11, 2019	10.59	10.60	10.20	10.22
2807	NYSE	MAG	Wed, Jul 10, 2019	10.52	10.61	10.28	10.52
2806	NYSE	MAG	Tue, Jul 9, 2019	10.20	10.38	10.18	10.27
2805	NYSE	MAG	Mon, Jul 8, 2019	10.37	10.53	10.16	10.29
2804	NYSE	MAG	Fri, Jul 5, 2019	10.30	10.49	10.12	10.37
2803	NYSE	MAG	Wed, Jul 3, 2019	10.71	10.73	10.44	10.56
2802	NYSE	MAG	Tue, Jul 2, 2019	10.49	10.73	10.31	10.69
2801	NYSE	MAG	Mon, Jul 1, 2019	10.35	10.53	10.25	10.37
2800	NYSE	MAG	Fri, Jun 28, 2019	10.64	10.76	10.43	10.54
2799	NYSE	MAG	Thu, Jun 27, 2019	10.57	10.75	10.57	10.66
2798	NYSE	MAG	Wed, Jun 26, 2019	10.72	10.86	10.58	10.77
2797	NYSE	MAG	Tue, Jun 25, 2019	11.58	11.75	10.85	10.88
2796	NYSE	MAG	Mon, Jun 24, 2019	11.50	11.66	11.34	11.62
2795	NYSE	MAG	Fri, Jun 21, 2019	11.44	11.54	11.10	11.48
2794	NYSE	MAG	Thu, Jun 20, 2019	11.58	11.95	11.40	11.46
2793	NYSE	MAG	Wed, Jun 19, 2019	10.82	11.39	10.80	11.25
2792	NYSE	MAG	Tue, Jun 18, 2019	11.39	11.39	10.72	10.95
2791	NYSE	MAG	Mon, Jun 17, 2019	10.98	11.19	10.91	11.15
2790	NYSE	MAG	Fri, Jun 14, 2019	11.30	11.30	10.62	10.90
2789	NYSE	MAG	Thu, Jun 13, 2019	10.60	11.09	10.60	11.05
2788	NYSE	MAG	Wed, Jun 12, 2019	10.70	10.85	10.57	10.67
2787	NYSE	MAG	Tue, Jun 11, 2019	10.49	10.69	10.40	10.53
2786	NYSE	MAG	Mon, Jun 10, 2019	10.68	10.80	10.52	10.55
2785	NYSE	MAG	Fri, Jun 7, 2019	11.18	11.25	10.87	10.97
2784	NYSE	MAG	Thu, Jun 6, 2019	11.11	11.34	11.06	11.18
2783	NYSE	MAG	Wed, Jun 5, 2019	11.36	11.46	10.97	11.13
2782	NYSE	MAG	Tue, Jun 4, 2019	10.62	11.23	10.36	11.14
2781	NYSE	MAG	Mon, Jun 3, 2019	9.92	10.79	9.88	10.60
2780	NYSE	MAG	Fri, May 31, 2019	9.60	9.89	9.60	9.77
2779	NYSE	MAG	Thu, May 30, 2019	9.10	9.58	9.10	9.54
2778	NYSE	MAG	Wed, May 29, 2019	9.38	9.41	9.17	9.17
2777	NYSE	MAG	Tue, May 28, 2019	9.11	9.34	9.11	9.31
2776	NYSE	MAG	Fri, May 24, 2019	9.24	9.31	9.15	9.22
2775	NYSE	MAG	Thu, May 23, 2019	9.25	9.57	9.16	9.26
2774	NYSE	MAG	Wed, May 22, 2019	9.36	9.36	9.10	9.17
2773	NYSE	MAG	Tue, May 21, 2019	9.01	9.29	9.00	9.26
2772	NYSE	MAG	Mon, May 20, 2019	9.17	9.26	9.09	9.14
2771	NYSE	MAG	Fri, May 17, 2019	9.16	9.26	9.07	9.22
2770	NYSE	MAG	Thu, May 16, 2019	9.44	9.44	9.23	9.29
2769	NYSE	MAG	Wed, May 15, 2019	9.57	9.68	9.40	9.44
2768	NYSE	MAG	Tue, May 14, 2019	9.90	9.90	9.45	9.54
2767	NYSE	MAG	Mon, May 13, 2019	9.75	9.92	9.42	9.89
2766	NYSE	MAG	Fri, May 10, 2019	9.46	9.46	9.27	9.29
2765	NYSE	MAG	Thu, May 9, 2019	9.45	9.66	9.44	9.46
2764	NYSE	MAG	Wed, May 8, 2019	9.91	9.91	9.47	9.47
2763	NYSE	MAG	Tue, May 7, 2019	9.42	9.79	9.35	9.77
2762	NYSE	MAG	Mon, May 6, 2019	9.50	9.56	9.34	9.43
2761	NYSE	MAG	Fri, May 3, 2019	9.53	9.74	9.46	9.53
2760	NYSE	MAG	Thu, May 2, 2019	9.40	9.58	9.24	9.41
2759	NYSE	MAG	Wed, May 1, 2019	9.83	9.89	9.46	9.52
2758	NYSE	MAG	Tue, Apr 30, 2019	9.70	9.85	9.64	9.83
2757	NYSE	MAG	Mon, Apr 29, 2019	10.07	10.07	9.72	9.77
2756	NYSE	MAG	Fri, Apr 26, 2019	9.41	10.34	9.41	10.17
2755	NYSE	MAG	Thu, Apr 25, 2019	9.19	9.53	9.19	9.33
2754	NYSE	MAG	Wed, Apr 24, 2019	9.20	9.44	9.05	9.24
2753	NYSE	MAG	Tue, Apr 23, 2019	8.90	9.33	8.89	9.16
2752	NYSE	MAG	Mon, Apr 22, 2019	9.29	9.31	8.94	9.03
2751	NYSE	MAG	Thu, Apr 18, 2019	9.26	9.38	9.07	9.18
2750	NYSE	MAG	Wed, Apr 17, 2019	9.41	9.61	9.22	9.33
2749	NYSE	MAG	Tue, Apr 16, 2019	9.57	9.75	9.41	9.43
2748	NYSE	MAG	Mon, Apr 15, 2019	9.66	9.87	9.52	9.74
2747	NYSE	MAG	Fri, Apr 12, 2019	10.05	10.05	9.67	9.73
2746	NYSE	MAG	Thu, Apr 11, 2019	10.16	10.26	9.98	10.07
2745	NYSE	MAG	Wed, Apr 10, 2019	10.25	10.38	10.25	10.34
2744	NYSE	MAG	Tue, Apr 9, 2019	10.44	10.60	10.27	10.32
2743	NYSE	MAG	Mon, Apr 8, 2019	10.27	10.46	10.23	10.32
2742	NYSE	MAG	Fri, Apr 5, 2019	10.21	10.24	10.00	10.08
2741	NYSE	MAG	Thu, Apr 4, 2019	9.87	10.26	9.72	10.19
2740	NYSE	MAG	Wed, Apr 3, 2019	9.84	9.93	9.62	9.87
2739	NYSE	MAG	Tue, Apr 2, 2019	9.82	10.06	9.72	9.83
2738	NYSE	MAG	Mon, Apr 1, 2019	10.70	10.75	9.81	9.95
2737	NYSE	MAG	Fri, Mar 29, 2019	10.39	10.81	10.39	10.66
2736	NYSE	MAG	Thu, Mar 28, 2019	10.83	10.95	10.31	10.39
2735	NYSE	MAG	Wed, Mar 27, 2019	11.32	11.42	10.85	11.09
2734	NYSE	MAG	Tue, Mar 26, 2019	11.58	11.58	11.20	11.34
2733	NYSE	MAG	Mon, Mar 25, 2019	11.17	11.52	11.06	11.50
2732	NYSE	MAG	Fri, Mar 22, 2019	11.04	11.35	11.03	11.21
2731	NYSE	MAG	Thu, Mar 21, 2019	11.01	11.15	10.82	11.10
2730	NYSE	MAG	Wed, Mar 20, 2019	10.83	11.02	10.55	10.92
2729	NYSE	MAG	Tue, Mar 19, 2019	10.84	11.00	10.79	10.85
2728	NYSE	MAG	Mon, Mar 18, 2019	10.98	11.09	10.60	10.79
2727	NYSE	MAG	Fri, Mar 15, 2019	10.68	10.97	10.62	10.92
2726	NYSE	MAG	Thu, Mar 14, 2019	10.49	10.69	10.28	10.53
2725	NYSE	MAG	Wed, Mar 13, 2019	10.51	10.71	10.36	10.60
2724	NYSE	MAG	Tue, Mar 12, 2019	10.60	10.71	10.31	10.50
2723	NYSE	MAG	Mon, Mar 11, 2019	10.49	10.49	10.10	10.39
2722	NYSE	MAG	Fri, Mar 8, 2019	9.71	10.33	9.61	10.30
2721	NYSE	MAG	Thu, Mar 7, 2019	9.18	9.51	9.11	9.44
2720	NYSE	MAG	Wed, Mar 6, 2019	9.55	9.78	9.23	9.23
2719	NYSE	MAG	Tue, Mar 5, 2019	9.63	10.38	9.42	9.52
2718	NYSE	MAG	Mon, Mar 4, 2019	9.37	9.44	9.13	9.40
2717	NYSE	MAG	Fri, Mar 1, 2019	9.63	9.80	9.42	9.45
2716	NYSE	MAG	Thu, Feb 28, 2019	9.63	9.86	9.55	9.79
2715	NYSE	MAG	Wed, Feb 27, 2019	9.94	10.01	9.77	9.80
2714	NYSE	MAG	Tue, Feb 26, 2019	10.10	10.17	9.81	10.02
2713	NYSE	MAG	Mon, Feb 25, 2019	9.75	10.13	9.75	9.98
2712	NYSE	MAG	Fri, Feb 22, 2019	9.61	9.84	9.61	9.82
2711	NYSE	MAG	Thu, Feb 21, 2019	9.42	9.64	9.29	9.58
2710	NYSE	MAG	Wed, Feb 20, 2019	9.49	9.63	9.30	9.43
2709	NYSE	MAG	Tue, Feb 19, 2019	9.20	9.46	9.13	9.34
2708	NYSE	MAG	Fri, Feb 15, 2019	9.02	9.35	8.94	9.06
2707	NYSE	MAG	Thu, Feb 14, 2019	8.77	9.02	8.65	8.92
2706	NYSE	MAG	Wed, Feb 13, 2019	8.60	8.88	8.54	8.79
2705	NYSE	MAG	Tue, Feb 12, 2019	8.64	8.72	8.54	8.64
2704	NYSE	MAG	Mon, Feb 11, 2019	8.68	8.79	8.56	8.59
2703	NYSE	MAG	Fri, Feb 8, 2019	8.76	8.88	8.64	8.84
2702	NYSE	MAG	Thu, Feb 7, 2019	8.98	8.98	8.68	8.71
2701	NYSE	MAG	Wed, Feb 6, 2019	8.77	9.06	8.72	8.90
2700	NYSE	MAG	Tue, Feb 5, 2019	8.91	8.91	8.68	8.79
2699	NYSE	MAG	Mon, Feb 4, 2019	8.92	8.92	8.74	8.83
2698	NYSE	MAG	Fri, Feb 1, 2019	9.00	9.00	8.75	8.94
2697	NYSE	MAG	Thu, Jan 31, 2019	8.86	9.01	8.75	9.01
2696	NYSE	MAG	Wed, Jan 30, 2019	8.70	8.86	8.46	8.70
2695	NYSE	MAG	Tue, Jan 29, 2019	8.86	8.86	8.49	8.61
2694	NYSE	MAG	Mon, Jan 28, 2019	8.35	8.69	8.30	8.69
2693	NYSE	MAG	Fri, Jan 25, 2019	8.05	8.35	7.95	8.35
2692	NYSE	MAG	Thu, Jan 24, 2019	7.78	7.92	7.78	7.89
2691	NYSE	MAG	Wed, Jan 23, 2019	7.49	7.86	7.44	7.83
2690	NYSE	MAG	Tue, Jan 22, 2019	7.42	7.51	7.24	7.50
2689	NYSE	MAG	Fri, Jan 18, 2019	7.56	7.67	7.35	7.42
2688	NYSE	MAG	Thu, Jan 17, 2019	7.89	7.96	7.65	7.69
2687	NYSE	MAG	Wed, Jan 16, 2019	8.09	8.22	7.89	7.94
2686	NYSE	MAG	Tue, Jan 15, 2019	8.25	8.36	7.97	8.07
2685	NYSE	MAG	Mon, Jan 14, 2019	8.35	8.44	8.17	8.28
2684	NYSE	MAG	Fri, Jan 11, 2019	8.32	8.44	8.13	8.30
2683	NYSE	MAG	Thu, Jan 10, 2019	8.32	8.41	8.17	8.24
2682	NYSE	MAG	Wed, Jan 9, 2019	8.17	8.36	8.12	8.29
2681	NYSE	MAG	Tue, Jan 8, 2019	7.99	8.16	7.93	8.14
2680	NYSE	MAG	Mon, Jan 7, 2019	8.03	8.09	7.92	8.02
2679	NYSE	MAG	Fri, Jan 4, 2019	7.73	8.07	7.60	8.00
2678	NYSE	MAG	Thu, Jan 3, 2019	7.69	7.95	7.55	7.81
2677	NYSE	MAG	Wed, Jan 2, 2019	7.31	7.69	7.25	7.62
2676	NYSE	MAG	Mon, Dec 31, 2018	7.30	7.32	7.14	7.30
2675	NYSE	MAG	Fri, Dec 28, 2018	7.35	7.44	7.04	7.29
2674	NYSE	MAG	Thu, Dec 27, 2018	7.16	7.33	6.99	7.31
2673	NYSE	MAG	Wed, Dec 26, 2018	7.01	7.34	6.97	7.10
2672	NYSE	MAG	Mon, Dec 24, 2018	7.17	7.19	7.00	7.00
2671	NYSE	MAG	Fri, Dec 21, 2018	7.20	7.40	7.00	7.11
2670	NYSE	MAG	Thu, Dec 20, 2018	6.93	7.20	6.80	7.16
2669	NYSE	MAG	Wed, Dec 19, 2018	7.17	7.28	6.75	6.75
2668	NYSE	MAG	Tue, Dec 18, 2018	6.93	7.24	6.85	7.17
2667	NYSE	MAG	Mon, Dec 17, 2018	6.82	6.97	6.75	6.90
2666	NYSE	MAG	Fri, Dec 14, 2018	6.80	6.93	6.77	6.89
2665	NYSE	MAG	Thu, Dec 13, 2018	6.80	6.98	6.76	6.96
2664	NYSE	MAG	Wed, Dec 12, 2018	6.81	6.88	6.72	6.80
2663	NYSE	MAG	Tue, Dec 11, 2018	6.80	6.86	6.66	6.72
2662	NYSE	MAG	Mon, Dec 10, 2018	6.95	6.95	6.66	6.72
2661	NYSE	MAG	Fri, Dec 7, 2018	6.77	7.05	6.71	6.98
2660	NYSE	MAG	Thu, Dec 6, 2018	6.86	6.87	6.62	6.70
2659	NYSE	MAG	Tue, Dec 4, 2018	6.85	6.98	6.74	6.81
2658	NYSE	MAG	Mon, Dec 3, 2018	6.93	7.04	6.70	6.79
2657	NYSE	MAG	Fri, Nov 30, 2018	6.65	6.79	6.50	6.76
2656	NYSE	MAG	Thu, Nov 29, 2018	6.71	6.79	6.62	6.71
2655	NYSE	MAG	Wed, Nov 28, 2018	6.66	6.94	6.60	6.71
2654	NYSE	MAG	Tue, Nov 27, 2018	6.57	6.76	6.51	6.66
2653	NYSE	MAG	Mon, Nov 26, 2018	6.77	7.16	6.67	6.67
2652	NYSE	MAG	Fri, Nov 23, 2018	7.12	7.15	6.68	6.71
2651	NYSE	MAG	Wed, Nov 21, 2018	7.31	7.63	7.22	7.42
2650	NYSE	MAG	Tue, Nov 20, 2018	7.45	7.45	7.15	7.27
2649	NYSE	MAG	Mon, Nov 19, 2018	7.49	7.51	7.26	7.32
2648	NYSE	MAG	Fri, Nov 16, 2018	7.37	7.69	7.27	7.47
2647	NYSE	MAG	Thu, Nov 15, 2018	6.76	7.26	6.76	7.17
2646	NYSE	MAG	Wed, Nov 14, 2018	6.24	6.87	6.15	6.78
2645	NYSE	MAG	Tue, Nov 13, 2018	6.29	6.38	6.12	6.15
2644	NYSE	MAG	Mon, Nov 12, 2018	6.66	6.77	6.27	6.32
2643	NYSE	MAG	Fri, Nov 9, 2018	6.91	7.02	6.71	6.72
2642	NYSE	MAG	Thu, Nov 8, 2018	7.05	7.17	6.90	7.00
2641	NYSE	MAG	Wed, Nov 7, 2018	7.10	7.10	6.94	7.05
2640	NYSE	MAG	Tue, Nov 6, 2018	7.28	7.42	7.05	7.08
2639	NYSE	MAG	Mon, Nov 5, 2018	7.37	7.57	7.21	7.21
2638	NYSE	MAG	Fri, Nov 2, 2018	7.40	7.55	7.31	7.44
2637	NYSE	MAG	Thu, Nov 1, 2018	7.26	7.61	7.25	7.38
2636	NYSE	MAG	Wed, Oct 31, 2018	7.16	7.29	6.98	7.15
2635	NYSE	MAG	Tue, Oct 30, 2018	7.22	7.44	7.10	7.23
2634	NYSE	MAG	Mon, Oct 29, 2018	7.19	7.40	7.13	7.22
2633	NYSE	MAG	Fri, Oct 26, 2018	7.36	7.62	7.30	7.30
2632	NYSE	MAG	Thu, Oct 25, 2018	7.55	7.70	7.35	7.35
2631	NYSE	MAG	Wed, Oct 24, 2018	7.67	7.76	7.47	7.61
2630	NYSE	MAG	Tue, Oct 23, 2018	7.97	8.00	7.65	7.74
2629	NYSE	MAG	Mon, Oct 22, 2018	8.08	8.08	7.74	7.81
2628	NYSE	MAG	Fri, Oct 19, 2018	8.03	8.12	7.90	8.10
2627	NYSE	MAG	Thu, Oct 18, 2018	7.90	8.13	7.86	8.00
2626	NYSE	MAG	Wed, Oct 17, 2018	7.96	8.11	7.84	7.99
2625	NYSE	MAG	Tue, Oct 16, 2018	8.29	8.30	7.88	7.94
2624	NYSE	MAG	Mon, Oct 15, 2018	8.05	8.32	8.04	8.25
2623	NYSE	MAG	Fri, Oct 12, 2018	8.00	8.05	7.66	8.04
2622	NYSE	MAG	Thu, Oct 11, 2018	7.86	8.05	7.66	8.00
2621	NYSE	MAG	Wed, Oct 10, 2018	7.56	7.75	7.45	7.70
2620	NYSE	MAG	Tue, Oct 9, 2018	7.79	7.79	7.49	7.53
2619	NYSE	MAG	Mon, Oct 8, 2018	7.58	7.88	7.46	7.83
2618	NYSE	MAG	Fri, Oct 5, 2018	7.84	7.89	7.60	7.63
2617	NYSE	MAG	Thu, Oct 4, 2018	7.73	7.94	7.62	7.76
2616	NYSE	MAG	Wed, Oct 3, 2018	7.89	7.97	7.68	7.70
2615	NYSE	MAG	Tue, Oct 2, 2018	8.26	8.35	7.87	7.88
2614	NYSE	MAG	Mon, Oct 1, 2018	8.11	8.54	8.07	8.15
2613	NYSE	MAG	Fri, Sep 28, 2018	7.85	8.19	7.73	8.11
2612	NYSE	MAG	Thu, Sep 27, 2018	7.58	7.77	7.47	7.72
2611	NYSE	MAG	Wed, Sep 26, 2018	7.96	7.99	7.50	7.66
2610	NYSE	MAG	Tue, Sep 25, 2018	8.05	8.23	7.94	7.94
2609	NYSE	MAG	Mon, Sep 24, 2018	8.07	8.22	7.98	8.03
2608	NYSE	MAG	Fri, Sep 21, 2018	8.09	8.11	7.93	8.07
2607	NYSE	MAG	Thu, Sep 20, 2018	8.27	8.27	7.94	8.16
2606	NYSE	MAG	Wed, Sep 19, 2018	7.90	8.29	7.85	8.22
2605	NYSE	MAG	Tue, Sep 18, 2018	7.84	7.94	7.80	7.85
2604	NYSE	MAG	Mon, Sep 17, 2018	7.53	7.92	7.46	7.82
2603	NYSE	MAG	Fri, Sep 14, 2018	7.41	7.54	7.35	7.45
2602	NYSE	MAG	Thu, Sep 13, 2018	7.65	7.79	7.38	7.41
2601	NYSE	MAG	Wed, Sep 12, 2018	7.15	7.58	7.06	7.49
2600	NYSE	MAG	Tue, Sep 11, 2018	7.15	7.22	7.04	7.17
2599	NYSE	MAG	Mon, Sep 10, 2018	7.50	7.53	7.24	7.24
2598	NYSE	MAG	Fri, Sep 7, 2018	7.41	7.55	7.31	7.43
2597	NYSE	MAG	Thu, Sep 6, 2018	7.55	7.68	7.42	7.42
2596	NYSE	MAG	Wed, Sep 5, 2018	7.60	7.65	7.43	7.43
2595	NYSE	MAG	Tue, Sep 4, 2018	7.43	7.65	7.43	7.55
2594	NYSE	MAG	Fri, Aug 31, 2018	7.69	7.75	7.58	7.65
2593	NYSE	MAG	Thu, Aug 30, 2018	7.81	7.83	7.60	7.64
2592	NYSE	MAG	Wed, Aug 29, 2018	7.92	7.95	7.80	7.85
2591	NYSE	MAG	Tue, Aug 28, 2018	8.14	8.14	7.81	7.85
2590	NYSE	MAG	Mon, Aug 27, 2018	8.02	8.11	7.94	8.03
2589	NYSE	MAG	Fri, Aug 24, 2018	7.44	8.03	7.44	7.93
2588	NYSE	MAG	Thu, Aug 23, 2018	7.86	7.86	7.37	7.38
2587	NYSE	MAG	Wed, Aug 22, 2018	8.11	8.16	7.87	7.89
2586	NYSE	MAG	Tue, Aug 21, 2018	8.17	8.20	8.04	8.07
2585	NYSE	MAG	Mon, Aug 20, 2018	8.27	8.35	8.01	8.12
2584	NYSE	MAG	Fri, Aug 17, 2018	7.88	8.29	7.82	8.18
2583	NYSE	MAG	Thu, Aug 16, 2018	7.90	8.13	7.80	7.83
2582	NYSE	MAG	Wed, Aug 15, 2018	8.38	8.45	7.83	7.87
2581	NYSE	MAG	Tue, Aug 14, 2018	8.68	8.78	8.53	8.64
2580	NYSE	MAG	Mon, Aug 13, 2018	9.05	9.36	8.47	8.57
2579	NYSE	MAG	Fri, Aug 10, 2018	8.90	9.26	8.90	9.07
2578	NYSE	MAG	Thu, Aug 9, 2018	8.99	9.09	8.88	8.95
2577	NYSE	MAG	Wed, Aug 8, 2018	8.90	9.03	8.81	8.92
2576	NYSE	MAG	Tue, Aug 7, 2018	9.30	9.30	8.91	8.95
2575	NYSE	MAG	Mon, Aug 6, 2018	9.41	9.41	9.15	9.17
2574	NYSE	MAG	Fri, Aug 3, 2018	9.35	9.50	9.29	9.40
2573	NYSE	MAG	Thu, Aug 2, 2018	9.15	9.34	9.14	9.27
2572	NYSE	MAG	Wed, Aug 1, 2018	9.24	9.38	9.16	9.16
2571	NYSE	MAG	Tue, Jul 31, 2018	9.39	9.39	9.23	9.33
2570	NYSE	MAG	Mon, Jul 30, 2018	9.51	9.59	9.34	9.34
2569	NYSE	MAG	Fri, Jul 27, 2018	9.42	9.60	9.42	9.51
2568	NYSE	MAG	Thu, Jul 26, 2018	9.69	9.73	9.48	9.48
2567	NYSE	MAG	Wed, Jul 25, 2018	9.55	9.78	9.55	9.69
2566	NYSE	MAG	Tue, Jul 24, 2018	9.46	9.60	9.46	9.55
2565	NYSE	MAG	Mon, Jul 23, 2018	9.51	9.52	9.34	9.46
2564	NYSE	MAG	Fri, Jul 20, 2018	9.37	9.61	9.37	9.51
2563	NYSE	MAG	Thu, Jul 19, 2018	9.39	9.56	9.30	9.36
2562	NYSE	MAG	Wed, Jul 18, 2018	9.60	9.75	9.49	9.49
2561	NYSE	MAG	Tue, Jul 17, 2018	9.58	9.74	9.53	9.61
2560	NYSE	MAG	Mon, Jul 16, 2018	9.45	9.90	9.45	9.67
2559	NYSE	MAG	Fri, Jul 13, 2018	9.84	10.00	9.81	9.81
2558	NYSE	MAG	Thu, Jul 12, 2018	10.12	10.15	9.94	9.96
2557	NYSE	MAG	Wed, Jul 11, 2018	10.56	10.56	10.06	10.09
2556	NYSE	MAG	Tue, Jul 10, 2018	10.67	10.78	10.54	10.56
2555	NYSE	MAG	Mon, Jul 9, 2018	11.06	11.19	10.74	10.78
2554	NYSE	MAG	Fri, Jul 6, 2018	10.86	11.03	10.76	11.01
2553	NYSE	MAG	Thu, Jul 5, 2018	10.92	10.96	10.73	10.82
2552	NYSE	MAG	Tue, Jul 3, 2018	10.84	10.98	10.78	10.89
2551	NYSE	MAG	Mon, Jul 2, 2018	10.80	10.83	10.56	10.74
2550	NYSE	MAG	Fri, Jun 29, 2018	10.54	10.86	10.54	10.81
2549	NYSE	MAG	Thu, Jun 28, 2018	10.75	10.79	10.55	10.55
2548	NYSE	MAG	Wed, Jun 27, 2018	10.91	11.06	10.77	10.78
2547	NYSE	MAG	Tue, Jun 26, 2018	10.95	11.18	10.69	11.00
2546	NYSE	MAG	Mon, Jun 25, 2018	11.18	11.26	10.97	10.99
2545	NYSE	MAG	Fri, Jun 22, 2018	10.99	11.27	10.99	11.22
2544	NYSE	MAG	Thu, Jun 21, 2018	11.04	11.15	10.99	11.03
2543	NYSE	MAG	Wed, Jun 20, 2018	11.14	11.30	11.02	11.02
2542	NYSE	MAG	Tue, Jun 19, 2018	11.15	11.25	11.07	11.18
2541	NYSE	MAG	Mon, Jun 18, 2018	11.14	11.27	11.10	11.22
2540	NYSE	MAG	Fri, Jun 15, 2018	11.11	11.35	10.98	11.25
2539	NYSE	MAG	Thu, Jun 14, 2018	11.19	11.35	11.11	11.31
2538	NYSE	MAG	Wed, Jun 13, 2018	11.05	11.27	10.96	11.20
2537	NYSE	MAG	Tue, Jun 12, 2018	11.02	11.15	10.97	11.03
2536	NYSE	MAG	Mon, Jun 11, 2018	11.13	11.22	11.04	11.13
2535	NYSE	MAG	Fri, Jun 8, 2018	11.38	11.38	11.19	11.22
2534	NYSE	MAG	Thu, Jun 7, 2018	11.39	11.51	11.32	11.38
2533	NYSE	MAG	Wed, Jun 6, 2018	11.32	11.53	11.32	11.47
2532	NYSE	MAG	Tue, Jun 5, 2018	11.37	11.46	11.25	11.37
2531	NYSE	MAG	Mon, Jun 4, 2018	11.71	11.71	11.38	11.39
2530	NYSE	MAG	Fri, Jun 1, 2018	11.59	11.67	11.52	11.58
2529	NYSE	MAG	Thu, May 31, 2018	11.88	11.88	11.64	11.67
2528	NYSE	MAG	Wed, May 30, 2018	11.83	12.00	11.76	11.93
2527	NYSE	MAG	Tue, May 29, 2018	11.70	11.97	11.46	11.81
2526	NYSE	MAG	Fri, May 25, 2018	11.78	12.00	11.78	11.93
2525	NYSE	MAG	Thu, May 24, 2018	11.87	12.00	11.83	11.88
2524	NYSE	MAG	Wed, May 23, 2018	11.58	11.91	11.54	11.91
2523	NYSE	MAG	Tue, May 22, 2018	11.75	11.80	11.57	11.61
2522	NYSE	MAG	Mon, May 21, 2018	11.44	11.74	11.44	11.68
2521	NYSE	MAG	Fri, May 18, 2018	11.30	11.58	11.30	11.52
2520	NYSE	MAG	Thu, May 17, 2018	11.39	11.47	11.28	11.43
2519	NYSE	MAG	Wed, May 16, 2018	11.40	11.40	11.05	11.33
2518	NYSE	MAG	Tue, May 15, 2018	10.87	11.22	10.78	10.99
2517	NYSE	MAG	Mon, May 14, 2018	11.00	11.33	11.00	11.11
2516	NYSE	MAG	Fri, May 11, 2018	11.14	11.21	11.07	11.12
2515	NYSE	MAG	Thu, May 10, 2018	11.10	11.27	11.00	11.03
2514	NYSE	MAG	Wed, May 9, 2018	11.13	11.13	10.95	11.00
2513	NYSE	MAG	Tue, May 8, 2018	11.07	11.14	10.84	11.05
2512	NYSE	MAG	Mon, May 7, 2018	11.04	11.13	10.98	11.06
2511	NYSE	MAG	Fri, May 4, 2018	10.97	11.14	10.68	11.04
2510	NYSE	MAG	Thu, May 3, 2018	11.37	11.37	10.96	11.05
2509	NYSE	MAG	Wed, May 2, 2018	11.24	11.33	11.04	11.14
2508	NYSE	MAG	Tue, May 1, 2018	10.94	11.14	10.94	11.11
2507	NYSE	MAG	Mon, Apr 30, 2018	11.00	11.33	10.70	11.13
2506	NYSE	MAG	Fri, Apr 27, 2018	11.28	11.30	11.15	11.21
2505	NYSE	MAG	Thu, Apr 26, 2018	11.09	11.29	11.08	11.20
2504	NYSE	MAG	Wed, Apr 25, 2018	11.30	11.41	11.10	11.11
2503	NYSE	MAG	Tue, Apr 24, 2018	11.41	11.43	11.24	11.37
2502	NYSE	MAG	Mon, Apr 23, 2018	11.56	11.56	11.26	11.26
2501	NYSE	MAG	Fri, Apr 20, 2018	11.46	11.92	11.42	11.62
2500	NYSE	MAG	Thu, Apr 19, 2018	11.55	11.63	11.40	11.62
2499	NYSE	MAG	Wed, Apr 18, 2018	11.18	11.64	11.18	11.55
2498	NYSE	MAG	Tue, Apr 17, 2018	10.93	11.16	10.93	11.11
2497	NYSE	MAG	Mon, Apr 16, 2018	11.03	11.10	10.85	11.04
2496	NYSE	MAG	Fri, Apr 13, 2018	10.84	10.99	10.65	10.98
2495	NYSE	MAG	Thu, Apr 12, 2018	10.77	10.85	10.64	10.70
2494	NYSE	MAG	Wed, Apr 11, 2018	11.07	11.26	10.85	10.94
2493	NYSE	MAG	Tue, Apr 10, 2018	10.84	11.00	10.69	10.98
2492	NYSE	MAG	Mon, Apr 9, 2018	10.54	10.83	10.40	10.77
2491	NYSE	MAG	Fri, Apr 6, 2018	10.62	10.62	10.45	10.59
2490	NYSE	MAG	Thu, Apr 5, 2018	10.24	10.60	10.21	10.51
2489	NYSE	MAG	Wed, Apr 4, 2018	10.39	10.39	10.16	10.28
2488	NYSE	MAG	Tue, Apr 3, 2018	10.29	10.34	10.07	10.28
2487	NYSE	MAG	Mon, Apr 2, 2018	9.79	10.45	9.79	10.31
2486	NYSE	MAG	Thu, Mar 29, 2018	9.96	10.01	9.73	9.75
2485	NYSE	MAG	Wed, Mar 28, 2018	10.30	10.30	9.96	9.99
2484	NYSE	MAG	Tue, Mar 27, 2018	10.44	10.56	10.29	10.42
2483	NYSE	MAG	Mon, Mar 26, 2018	10.92	10.92	10.60	10.67
2482	NYSE	MAG	Fri, Mar 23, 2018	10.82	10.85	10.62	10.79
2481	NYSE	MAG	Thu, Mar 22, 2018	10.56	10.70	10.48	10.55
2480	NYSE	MAG	Wed, Mar 21, 2018	10.25	10.64	10.17	10.59
2479	NYSE	MAG	Tue, Mar 20, 2018	10.42	10.43	10.09	10.16
2478	NYSE	MAG	Mon, Mar 19, 2018	10.31	10.58	10.23	10.46
2477	NYSE	MAG	Fri, Mar 16, 2018	10.57	10.63	10.30	10.40
2476	NYSE	MAG	Thu, Mar 15, 2018	10.81	10.81	10.58	10.64
2475	NYSE	MAG	Wed, Mar 14, 2018	10.89	10.94	10.71	10.81
2474	NYSE	MAG	Tue, Mar 13, 2018	10.63	10.84	10.58	10.84
2473	NYSE	MAG	Mon, Mar 12, 2018	9.94	10.72	9.94	10.60
2472	NYSE	MAG	Fri, Mar 9, 2018	9.90	10.10	9.85	9.94
2471	NYSE	MAG	Thu, Mar 8, 2018	10.08	10.12	9.98	10.01
2470	NYSE	MAG	Wed, Mar 7, 2018	10.30	10.40	10.03	10.09
2469	NYSE	MAG	Tue, Mar 6, 2018	10.24	10.48	10.17	10.40
2468	NYSE	MAG	Mon, Mar 5, 2018	10.22	10.22	9.94	10.03
2467	NYSE	MAG	Fri, Mar 2, 2018	10.42	10.51	10.08	10.11
2466	NYSE	MAG	Thu, Mar 1, 2018	10.40	10.51	10.15	10.38
2465	NYSE	MAG	Wed, Feb 28, 2018	10.36	10.70	10.33	10.47
2464	NYSE	MAG	Tue, Feb 27, 2018	10.27	10.35	10.11	10.34
2463	NYSE	MAG	Mon, Feb 26, 2018	10.50	10.51	10.27	10.38
2462	NYSE	MAG	Fri, Feb 23, 2018	10.25	10.49	10.24	10.36
2461	NYSE	MAG	Thu, Feb 22, 2018	10.35	10.47	10.22	10.30
2460	NYSE	MAG	Wed, Feb 21, 2018	10.68	10.91	10.31	10.34
2459	NYSE	MAG	Tue, Feb 20, 2018	10.45	10.73	10.35	10.59
2458	NYSE	MAG	Fri, Feb 16, 2018	10.84	10.93	10.55	10.71
2457	NYSE	MAG	Thu, Feb 15, 2018	10.74	10.92	10.60	10.91
2456	NYSE	MAG	Wed, Feb 14, 2018	10.25	10.88	10.15	10.74
2455	NYSE	MAG	Tue, Feb 13, 2018	10.02	10.32	9.95	10.17
2454	NYSE	MAG	Mon, Feb 12, 2018	9.43	10.20	9.43	9.99
2453	NYSE	MAG	Fri, Feb 9, 2018	9.81	9.90	9.29	9.49
2452	NYSE	MAG	Thu, Feb 8, 2018	10.09	10.17	9.85	9.85
2451	NYSE	MAG	Wed, Feb 7, 2018	10.11	10.36	10.00	10.07
2450	NYSE	MAG	Tue, Feb 6, 2018	10.51	10.70	10.21	10.21
2449	NYSE	MAG	Mon, Feb 5, 2018	10.15	10.68	10.15	10.57
2448	NYSE	MAG	Fri, Feb 2, 2018	10.49	10.53	10.17	10.18
2447	NYSE	MAG	Thu, Feb 1, 2018	10.53	10.81	10.52	10.62
2446	NYSE	MAG	Wed, Jan 31, 2018	10.79	10.86	10.46	10.72
2445	NYSE	MAG	Tue, Jan 30, 2018	10.90	11.09	10.63	10.68
2444	NYSE	MAG	Mon, Jan 29, 2018	11.29	11.45	10.85	10.85
2443	NYSE	MAG	Fri, Jan 26, 2018	11.61	11.77	11.11	11.42
2442	NYSE	MAG	Thu, Jan 25, 2018	12.31	12.31	11.61	11.61
2441	NYSE	MAG	Wed, Jan 24, 2018	11.99	12.21	11.74	12.17
2440	NYSE	MAG	Tue, Jan 23, 2018	11.40	11.66	11.29	11.63
2439	NYSE	MAG	Mon, Jan 22, 2018	11.66	11.73	11.40	11.45
2438	NYSE	MAG	Fri, Jan 19, 2018	11.61	11.82	11.51	11.63
2437	NYSE	MAG	Thu, Jan 18, 2018	12.24	12.24	11.52	11.55
2436	NYSE	MAG	Wed, Jan 17, 2018	12.16	12.34	12.07	12.15
2435	NYSE	MAG	Tue, Jan 16, 2018	12.37	12.37	12.08	12.32
2434	NYSE	MAG	Fri, Jan 12, 2018	12.21	12.29	12.04	12.21
2433	NYSE	MAG	Thu, Jan 11, 2018	12.61	12.61	11.69	12.08
2432	NYSE	MAG	Wed, Jan 10, 2018	12.32	12.42	12.01	12.39
2431	NYSE	MAG	Tue, Jan 9, 2018	12.24	12.45	12.09	12.25
2430	NYSE	MAG	Mon, Jan 8, 2018	12.34	12.72	12.34	12.46
2429	NYSE	MAG	Fri, Jan 5, 2018	12.55	12.70	12.41	12.45
2428	NYSE	MAG	Thu, Jan 4, 2018	12.47	12.64	12.41	12.61
2427	NYSE	MAG	Wed, Jan 3, 2018	12.78	12.78	12.34	12.56
2426	NYSE	MAG	Tue, Jan 2, 2018	12.63	12.78	12.40	12.78
2425	NYSE	MAG	Fri, Dec 29, 2017	12.43	12.45	12.14	12.36
2424	NYSE	MAG	Thu, Dec 28, 2017	12.39	12.39	12.15	12.31
2423	NYSE	MAG	Wed, Dec 27, 2017	12.72	12.72	12.29	12.35
2422	NYSE	MAG	Tue, Dec 26, 2017	12.42	12.70	12.35	12.66
2421	NYSE	MAG	Fri, Dec 22, 2017	12.23	12.40	12.12	12.33
2420	NYSE	MAG	Thu, Dec 21, 2017	12.41	12.44	12.12	12.29
2419	NYSE	MAG	Wed, Dec 20, 2017	12.20	12.44	12.12	12.35
2418	NYSE	MAG	Tue, Dec 19, 2017	11.90	12.14	11.74	12.11
2417	NYSE	MAG	Mon, Dec 18, 2017	11.93	11.96	11.76	11.86
2416	NYSE	MAG	Fri, Dec 15, 2017	12.21	12.23	11.63	11.77
2415	NYSE	MAG	Thu, Dec 14, 2017	12.23	12.24	11.89	12.07
2414	NYSE	MAG	Wed, Dec 13, 2017	11.41	12.15	11.40	12.08
2413	NYSE	MAG	Tue, Dec 12, 2017	11.30	11.43	11.18	11.33
2412	NYSE	MAG	Mon, Dec 11, 2017	10.86	11.47	10.86	11.35
2411	NYSE	MAG	Fri, Dec 8, 2017	10.62	11.00	10.62	10.81
2410	NYSE	MAG	Thu, Dec 7, 2017	10.62	10.82	10.61	10.68
2409	NYSE	MAG	Wed, Dec 6, 2017	10.74	10.99	10.70	10.81
2408	NYSE	MAG	Tue, Dec 5, 2017	10.79	10.90	10.64	10.77
2407	NYSE	MAG	Mon, Dec 4, 2017	10.63	10.99	10.60	10.93
2406	NYSE	MAG	Fri, Dec 1, 2017	10.60	10.76	10.55	10.65
2405	NYSE	MAG	Thu, Nov 30, 2017	10.55	10.70	10.45	10.56
2404	NYSE	MAG	Wed, Nov 29, 2017	10.90	10.92	10.59	10.66
2403	NYSE	MAG	Tue, Nov 28, 2017	11.13	11.18	10.91	11.01
2402	NYSE	MAG	Mon, Nov 27, 2017	11.25	11.25	10.93	11.15
2401	NYSE	MAG	Fri, Nov 24, 2017	10.89	11.20	10.79	11.15
2400	NYSE	MAG	Wed, Nov 22, 2017	10.82	10.85	10.47	10.85
2399	NYSE	MAG	Tue, Nov 21, 2017	10.71	11.01	10.51	10.75
2398	NYSE	MAG	Mon, Nov 20, 2017	11.10	11.20	10.91	10.98
2397	NYSE	MAG	Fri, Nov 17, 2017	10.94	11.20	10.75	11.05
2396	NYSE	MAG	Thu, Nov 16, 2017	10.76	10.84	10.65	10.76
2395	NYSE	MAG	Wed, Nov 15, 2017	10.42	10.78	10.05	10.71
2394	NYSE	MAG	Tue, Nov 14, 2017	10.67	10.88	10.36	10.47
2393	NYSE	MAG	Mon, Nov 13, 2017	10.97	11.05	10.61	10.78
2392	NYSE	MAG	Fri, Nov 10, 2017	11.43	11.45	10.90	10.90
2391	NYSE	MAG	Thu, Nov 9, 2017	11.58	11.66	11.32	11.43
2390	NYSE	MAG	Wed, Nov 8, 2017	12.00	12.50	11.15	11.64
2389	NYSE	MAG	Tue, Nov 7, 2017	10.94	10.94	10.70	10.84
2388	NYSE	MAG	Mon, Nov 6, 2017	10.75	11.06	10.75	10.98
2387	NYSE	MAG	Fri, Nov 3, 2017	10.84	11.06	10.69	10.76
2386	NYSE	MAG	Thu, Nov 2, 2017	11.00	11.17	10.88	10.88
2385	NYSE	MAG	Wed, Nov 1, 2017	10.78	11.07	10.74	11.07
2384	NYSE	MAG	Tue, Oct 31, 2017	10.75	10.79	10.54	10.62
2383	NYSE	MAG	Mon, Oct 30, 2017	10.80	10.97	10.73	10.82
2382	NYSE	MAG	Fri, Oct 27, 2017	10.50	10.87	10.50	10.73
2381	NYSE	MAG	Thu, Oct 26, 2017	10.88	11.02	10.60	10.60
2380	NYSE	MAG	Wed, Oct 25, 2017	10.88	11.08	10.86	10.88
2379	NYSE	MAG	Tue, Oct 24, 2017	11.05	11.21	10.92	10.93
2378	NYSE	MAG	Mon, Oct 23, 2017	11.07	11.26	11.03	11.16
2377	NYSE	MAG	Fri, Oct 20, 2017	10.85	11.26	10.64	11.21
2376	NYSE	MAG	Thu, Oct 19, 2017	11.09	11.12	10.91	10.96
2375	NYSE	MAG	Wed, Oct 18, 2017	11.20	11.29	11.02	11.02
2374	NYSE	MAG	Tue, Oct 17, 2017	11.13	11.35	11.13	11.23
2373	NYSE	MAG	Mon, Oct 16, 2017	11.71	11.71	11.21	11.25
2372	NYSE	MAG	Fri, Oct 13, 2017	11.68	11.73	11.51	11.68
2371	NYSE	MAG	Thu, Oct 12, 2017	11.60	11.74	11.41	11.64
2370	NYSE	MAG	Wed, Oct 11, 2017	11.77	11.85	11.38	11.71
2369	NYSE	MAG	Tue, Oct 10, 2017	12.14	12.18	11.62	11.76
2368	NYSE	MAG	Mon, Oct 9, 2017	12.15	12.17	11.94	12.14
2367	NYSE	MAG	Fri, Oct 6, 2017	11.54	12.03	11.46	12.00
2366	NYSE	MAG	Thu, Oct 5, 2017	11.52	11.70	11.49	11.62
2365	NYSE	MAG	Wed, Oct 4, 2017	11.17	11.58	11.02	11.53
2364	NYSE	MAG	Tue, Oct 3, 2017	11.20	11.26	11.07	11.11
2363	NYSE	MAG	Mon, Oct 2, 2017	11.15	11.23	10.99	11.12
2362	NYSE	MAG	Fri, Sep 29, 2017	11.39	11.40	11.19	11.23
2361	NYSE	MAG	Thu, Sep 28, 2017	11.39	11.55	11.34	11.42
2360	NYSE	MAG	Wed, Sep 27, 2017	11.76	11.83	11.36	11.37
2359	NYSE	MAG	Tue, Sep 26, 2017	12.04	12.24	11.83	11.83
2358	NYSE	MAG	Mon, Sep 25, 2017	11.93	12.29	11.93	12.22
2357	NYSE	MAG	Fri, Sep 22, 2017	11.68	12.04	11.68	11.96
2356	NYSE	MAG	Thu, Sep 21, 2017	11.73	11.96	11.52	11.66
2355	NYSE	MAG	Wed, Sep 20, 2017	11.97	12.23	11.77	11.88
2354	NYSE	MAG	Tue, Sep 19, 2017	11.77	12.04	11.75	11.96
2353	NYSE	MAG	Mon, Sep 18, 2017	12.01	12.01	11.77	11.77
2352	NYSE	MAG	Fri, Sep 15, 2017	12.37	12.40	12.13	12.17
2351	NYSE	MAG	Thu, Sep 14, 2017	12.45	12.50	12.23	12.38
2350	NYSE	MAG	Wed, Sep 13, 2017	12.60	12.60	12.43	12.47
2349	NYSE	MAG	Tue, Sep 12, 2017	12.30	12.66	12.30	12.61
2348	NYSE	MAG	Mon, Sep 11, 2017	12.43	12.73	12.35	12.37
2347	NYSE	MAG	Fri, Sep 8, 2017	12.76	12.79	12.48	12.70
2346	NYSE	MAG	Thu, Sep 7, 2017	12.79	12.93	12.74	12.82
2345	NYSE	MAG	Wed, Sep 6, 2017	12.98	13.09	12.37	12.67
2344	NYSE	MAG	Tue, Sep 5, 2017	12.80	13.05	12.78	13.05
2343	NYSE	MAG	Fri, Sep 1, 2017	12.60	12.77	12.60	12.71
2342	NYSE	MAG	Thu, Aug 31, 2017	12.35	12.57	12.35	12.56
2341	NYSE	MAG	Wed, Aug 30, 2017	12.65	12.69	12.28	12.37
2340	NYSE	MAG	Tue, Aug 29, 2017	13.08	13.08	12.59	12.69
2339	NYSE	MAG	Mon, Aug 28, 2017	12.28	12.84	12.23	12.84
2338	NYSE	MAG	Fri, Aug 25, 2017	12.40	12.45	12.17	12.22
2337	NYSE	MAG	Thu, Aug 24, 2017	12.15	12.57	12.08	12.37
2336	NYSE	MAG	Wed, Aug 23, 2017	12.44	12.44	11.99	12.17
2335	NYSE	MAG	Tue, Aug 22, 2017	12.76	12.77	12.32	12.33
2334	NYSE	MAG	Mon, Aug 21, 2017	12.86	12.98	12.74	12.82
2333	NYSE	MAG	Fri, Aug 18, 2017	13.29	13.29	12.72	12.77
2332	NYSE	MAG	Thu, Aug 17, 2017	13.04	13.14	12.86	13.01
2331	NYSE	MAG	Wed, Aug 16, 2017	12.56	13.05	12.52	12.97
2330	NYSE	MAG	Tue, Aug 15, 2017	12.66	12.88	12.60	12.60
2329	NYSE	MAG	Mon, Aug 14, 2017	12.56	12.97	12.56	12.88
2328	NYSE	MAG	Fri, Aug 11, 2017	12.92	12.99	12.73	12.81
2327	NYSE	MAG	Thu, Aug 10, 2017	13.13	13.13	12.78	12.85
2326	NYSE	MAG	Wed, Aug 9, 2017	12.76	12.97	12.61	12.81
2325	NYSE	MAG	Tue, Aug 8, 2017	12.19	12.68	12.19	12.51
2324	NYSE	MAG	Mon, Aug 7, 2017	12.42	12.57	12.14	12.19
2323	NYSE	MAG	Fri, Aug 4, 2017	12.48	12.72	12.24	12.24
2322	NYSE	MAG	Thu, Aug 3, 2017	12.81	12.89	12.62	12.73
2321	NYSE	MAG	Wed, Aug 2, 2017	13.04	13.26	12.78	12.78
2320	NYSE	MAG	Tue, Aug 1, 2017	13.70	13.84	13.07	13.17
2319	NYSE	MAG	Mon, Jul 31, 2017	13.52	13.82	13.49	13.78
2318	NYSE	MAG	Fri, Jul 28, 2017	13.41	13.58	13.31	13.52
2317	NYSE	MAG	Thu, Jul 27, 2017	13.76	13.76	13.14	13.14
2316	NYSE	MAG	Wed, Jul 26, 2017	13.05	13.78	13.04	13.78
2315	NYSE	MAG	Tue, Jul 25, 2017	13.31	13.45	13.09	13.19
2314	NYSE	MAG	Mon, Jul 24, 2017	13.50	13.51	13.15	13.15
2313	NYSE	MAG	Fri, Jul 21, 2017	13.61	13.61	13.42	13.47
2312	NYSE	MAG	Thu, Jul 20, 2017	13.29	13.63	13.29	13.52
2311	NYSE	MAG	Wed, Jul 19, 2017	13.32	13.48	13.29	13.43
2310	NYSE	MAG	Tue, Jul 18, 2017	13.43	13.48	13.24	13.34
2309	NYSE	MAG	Mon, Jul 17, 2017	13.37	13.47	13.14	13.24
2308	NYSE	MAG	Fri, Jul 14, 2017	12.90	13.26	12.78	13.17
2307	NYSE	MAG	Thu, Jul 13, 2017	12.64	12.71	12.47	12.61
2306	NYSE	MAG	Wed, Jul 12, 2017	12.96	12.96	12.57	12.62
2305	NYSE	MAG	Tue, Jul 11, 2017	12.90	12.90	12.58	12.81
2304	NYSE	MAG	Mon, Jul 10, 2017	12.28	12.90	12.28	12.90
2303	NYSE	MAG	Fri, Jul 7, 2017	12.45	12.63	12.34	12.37
2302	NYSE	MAG	Thu, Jul 6, 2017	12.70	12.80	12.53	12.53
2301	NYSE	MAG	Wed, Jul 5, 2017	12.43	12.72	12.42	12.66
2300	NYSE	MAG	Mon, Jul 3, 2017	12.80	12.92	12.44	12.50
2299	NYSE	MAG	Fri, Jun 30, 2017	12.98	13.17	12.85	13.04
2298	NYSE	MAG	Thu, Jun 29, 2017	13.11	13.27	12.81	13.01
2297	NYSE	MAG	Wed, Jun 28, 2017	13.23	13.36	13.08	13.29
2296	NYSE	MAG	Tue, Jun 27, 2017	13.33	13.33	13.05	13.17
2295	NYSE	MAG	Mon, Jun 26, 2017	12.86	13.30	12.82	13.19
2294	NYSE	MAG	Fri, Jun 23, 2017	12.85	13.16	12.64	13.08
2293	NYSE	MAG	Thu, Jun 22, 2017	12.72	12.83	12.55	12.70
2292	NYSE	MAG	Wed, Jun 21, 2017	12.30	12.66	12.30	12.62
2291	NYSE	MAG	Tue, Jun 20, 2017	12.28	12.46	12.25	12.36
2290	NYSE	MAG	Mon, Jun 19, 2017	12.07	12.69	12.05	12.31
2289	NYSE	MAG	Fri, Jun 16, 2017	12.08	12.32	12.05	12.07
2288	NYSE	MAG	Thu, Jun 15, 2017	11.76	12.17	11.75	12.02
2287	NYSE	MAG	Wed, Jun 14, 2017	12.91	12.94	11.80	11.95
2286	NYSE	MAG	Tue, Jun 13, 2017	12.41	12.92	12.36	12.62
2285	NYSE	MAG	Mon, Jun 12, 2017	12.10	12.64	11.97	12.50
2284	NYSE	MAG	Fri, Jun 9, 2017	12.41	12.55	12.16	12.22
2283	NYSE	MAG	Thu, Jun 8, 2017	12.63	12.83	12.21	12.70
2282	NYSE	MAG	Wed, Jun 7, 2017	12.71	13.05	12.57	12.78
2281	NYSE	MAG	Tue, Jun 6, 2017	12.45	12.99	12.39	12.93
2280	NYSE	MAG	Mon, Jun 5, 2017	12.32	12.33	12.02	12.16
2279	NYSE	MAG	Fri, Jun 2, 2017	12.34	12.44	12.10	12.26
2278	NYSE	MAG	Thu, Jun 1, 2017	11.93	12.23	11.69	12.19
2277	NYSE	MAG	Wed, May 31, 2017	11.89	12.14	11.65	12.01
2276	NYSE	MAG	Tue, May 30, 2017	11.95	12.08	11.82	11.84
2275	NYSE	MAG	Fri, May 26, 2017	11.89	12.12	11.89	11.94
2274	NYSE	MAG	Thu, May 25, 2017	11.48	11.56	11.20	11.48
2273	NYSE	MAG	Wed, May 24, 2017	11.56	11.69	11.02	11.59
2272	NYSE	MAG	Tue, May 23, 2017	12.21	12.21	11.57	11.65
2271	NYSE	MAG	Mon, May 22, 2017	12.18	12.27	11.92	12.19
2270	NYSE	MAG	Fri, May 19, 2017	12.25	12.26	11.87	12.04
2269	NYSE	MAG	Thu, May 18, 2017	12.18	12.35	11.95	12.15
2268	NYSE	MAG	Wed, May 17, 2017	12.45	12.61	12.25	12.37
2267	NYSE	MAG	Tue, May 16, 2017	11.90	12.25	11.79	12.24
2266	NYSE	MAG	Mon, May 15, 2017	12.26	12.26	11.59	11.84
2265	NYSE	MAG	Fri, May 12, 2017	11.87	12.05	11.78	11.95
2264	NYSE	MAG	Thu, May 11, 2017	11.08	11.82	11.02	11.78
2263	NYSE	MAG	Wed, May 10, 2017	11.12	11.26	10.99	11.04
2262	NYSE	MAG	Tue, May 9, 2017	11.20	11.22	10.93	11.00
2261	NYSE	MAG	Mon, May 8, 2017	11.35	11.37	10.97	11.25
2260	NYSE	MAG	Fri, May 5, 2017	11.22	11.50	11.09	11.31
2259	NYSE	MAG	Thu, May 4, 2017	11.42	11.50	11.11	11.11
2258	NYSE	MAG	Wed, May 3, 2017	11.73	11.93	11.54	11.66
2257	NYSE	MAG	Tue, May 2, 2017	11.60	11.83	11.52	11.73
2256	NYSE	MAG	Mon, May 1, 2017	12.10	12.14	11.56	11.62
2255	NYSE	MAG	Fri, Apr 28, 2017	11.92	12.40	11.80	12.22
2254	NYSE	MAG	Thu, Apr 27, 2017	12.08	12.08	11.59	11.92
2253	NYSE	MAG	Wed, Apr 26, 2017	11.79	12.30	11.47	12.30
2252	NYSE	MAG	Tue, Apr 25, 2017	12.03	12.17	11.34	12.17
2251	NYSE	MAG	Mon, Apr 24, 2017	12.39	12.41	12.16	12.23
2250	NYSE	MAG	Fri, Apr 21, 2017	12.52	12.67	12.28	12.58
2249	NYSE	MAG	Thu, Apr 20, 2017	12.78	12.78	12.42	12.49
2248	NYSE	MAG	Wed, Apr 19, 2017	13.05	13.11	12.21	12.90
2247	NYSE	MAG	Tue, Apr 18, 2017	13.11	13.25	12.94	13.22
2246	NYSE	MAG	Mon, Apr 17, 2017	13.72	13.73	13.02	13.23
2245	NYSE	MAG	Thu, Apr 13, 2017	14.12	14.13	13.63	13.73
2244	NYSE	MAG	Wed, Apr 12, 2017	14.13	14.31	13.77	14.03
2243	NYSE	MAG	Tue, Apr 11, 2017	14.11	14.48	14.05	14.13
2242	NYSE	MAG	Mon, Apr 10, 2017	13.82	14.19	13.82	13.96
2241	NYSE	MAG	Fri, Apr 7, 2017	14.34	14.47	13.77	13.89
2240	NYSE	MAG	Thu, Apr 6, 2017	13.88	14.09	13.69	14.00
2239	NYSE	MAG	Wed, Apr 5, 2017	13.61	13.91	13.35	13.87
2238	NYSE	MAG	Tue, Apr 4, 2017	13.60	13.84	13.56	13.82
2237	NYSE	MAG	Mon, Apr 3, 2017	13.12	13.68	13.07	13.55
2236	NYSE	MAG	Fri, Mar 31, 2017	13.25	13.38	12.93	13.13
2235	NYSE	MAG	Thu, Mar 30, 2017	13.58	13.79	13.37	13.44
2234	NYSE	MAG	Wed, Mar 29, 2017	13.69	13.84	13.40	13.77
2233	NYSE	MAG	Tue, Mar 28, 2017	14.12	14.26	13.59	13.72
2232	NYSE	MAG	Mon, Mar 27, 2017	14.25	14.27	13.98	14.17
2231	NYSE	MAG	Fri, Mar 24, 2017	14.04	14.15	13.84	13.93
2230	NYSE	MAG	Thu, Mar 23, 2017	14.29	14.34	13.63	14.04
2229	NYSE	MAG	Wed, Mar 22, 2017	14.65	14.67	14.20	14.20
2228	NYSE	MAG	Tue, Mar 21, 2017	14.51	14.91	14.43	14.50
2227	NYSE	MAG	Mon, Mar 20, 2017	14.09	14.45	13.91	14.41
2226	NYSE	MAG	Fri, Mar 17, 2017	14.45	14.76	13.86	13.97
2225	NYSE	MAG	Thu, Mar 16, 2017	14.63	14.87	14.15	14.39
2224	NYSE	MAG	Wed, Mar 15, 2017	13.56	14.39	13.25	14.26
2223	NYSE	MAG	Tue, Mar 14, 2017	14.15	14.20	13.26	13.33
2222	NYSE	MAG	Mon, Mar 13, 2017	13.79	14.41	13.53	14.22
2221	NYSE	MAG	Fri, Mar 10, 2017	13.23	13.83	13.05	13.76
2220	NYSE	MAG	Thu, Mar 9, 2017	12.99	13.25	12.90	13.12
2219	NYSE	MAG	Wed, Mar 8, 2017	13.09	13.34	13.00	13.00
2218	NYSE	MAG	Tue, Mar 7, 2017	13.15	13.48	12.87	13.30
2217	NYSE	MAG	Mon, Mar 6, 2017	13.94	14.13	13.10	13.30
2216	NYSE	MAG	Fri, Mar 3, 2017	14.00	14.39	13.56	14.16
2215	NYSE	MAG	Thu, Mar 2, 2017	15.13	15.40	14.10	14.16
2214	NYSE	MAG	Wed, Mar 1, 2017	14.36	15.55	14.02	15.48
2213	NYSE	MAG	Tue, Feb 28, 2017	14.35	14.75	14.09	14.38
2212	NYSE	MAG	Mon, Feb 27, 2017	15.49	15.93	14.15	14.25
2211	NYSE	MAG	Fri, Feb 24, 2017	16.55	16.55	15.44	15.54
2210	NYSE	MAG	Thu, Feb 23, 2017	16.31	16.50	16.14	16.22
2209	NYSE	MAG	Wed, Feb 22, 2017	15.82	16.13	15.46	16.08
2208	NYSE	MAG	Tue, Feb 21, 2017	16.00	16.46	15.68	15.93
2207	NYSE	MAG	Fri, Feb 17, 2017	16.08	16.34	15.91	16.05
2206	NYSE	MAG	Thu, Feb 16, 2017	16.30	16.41	15.91	16.25
2205	NYSE	MAG	Wed, Feb 15, 2017	16.05	16.17	15.45	16.08
2204	NYSE	MAG	Tue, Feb 14, 2017	16.61	16.78	15.98	16.59
2203	NYSE	MAG	Mon, Feb 13, 2017	16.23	16.30	15.88	16.18
2202	NYSE	MAG	Fri, Feb 10, 2017	15.55	16.47	15.54	16.23
2201	NYSE	MAG	Thu, Feb 9, 2017	15.91	15.97	15.50	15.83
2200	NYSE	MAG	Wed, Feb 8, 2017	16.20	16.47	15.65	15.99
2199	NYSE	MAG	Tue, Feb 7, 2017	15.76	16.45	15.63	16.08
2198	NYSE	MAG	Mon, Feb 6, 2017	15.18	15.99	14.90	15.93
2197	NYSE	MAG	Fri, Feb 3, 2017	15.17	15.25	14.86	14.99
2196	NYSE	MAG	Thu, Feb 2, 2017	14.93	15.31	14.90	15.29
2195	NYSE	MAG	Wed, Feb 1, 2017	14.09	14.68	13.92	14.63
2194	NYSE	MAG	Tue, Jan 31, 2017	14.17	14.30	13.99	14.22
2193	NYSE	MAG	Mon, Jan 30, 2017	13.81	14.02	13.65	13.76
2192	NYSE	MAG	Fri, Jan 27, 2017	13.37	13.87	13.28	13.79
2191	NYSE	MAG	Thu, Jan 26, 2017	13.37	13.48	13.08	13.37
2190	NYSE	MAG	Wed, Jan 25, 2017	13.39	13.72	13.16	13.72
2189	NYSE	MAG	Tue, Jan 24, 2017	13.78	14.16	13.40	13.65
2188	NYSE	MAG	Mon, Jan 23, 2017	13.47	13.84	13.45	13.78
2187	NYSE	MAG	Fri, Jan 20, 2017	13.05	13.54	12.89	13.27
2186	NYSE	MAG	Thu, Jan 19, 2017	12.86	13.21	12.71	13.07
2185	NYSE	MAG	Wed, Jan 18, 2017	13.08	13.42	12.87	13.08
2184	NYSE	MAG	Tue, Jan 17, 2017	13.49	13.57	12.99	13.17
2183	NYSE	MAG	Fri, Jan 13, 2017	12.60	12.95	12.42	12.88
2182	NYSE	MAG	Thu, Jan 12, 2017	13.12	13.28	12.48	12.70
2181	NYSE	MAG	Wed, Jan 11, 2017	12.78	13.10	12.27	12.86
2180	NYSE	MAG	Tue, Jan 10, 2017	12.38	13.01	12.35	12.73
2179	NYSE	MAG	Mon, Jan 9, 2017	12.26	12.54	11.93	12.12
2178	NYSE	MAG	Fri, Jan 6, 2017	12.46	12.57	11.57	11.93
2177	NYSE	MAG	Thu, Jan 5, 2017	12.27	12.99	12.12	12.85
2176	NYSE	MAG	Wed, Jan 4, 2017	11.76	12.10	11.44	11.94
2175	NYSE	MAG	Tue, Jan 3, 2017	11.06	11.61	11.03	11.58
2174	NYSE	MAG	Fri, Dec 30, 2016	11.87	12.22	10.90	11.03
2173	NYSE	MAG	Thu, Dec 29, 2016	10.80	11.69	10.79	11.67
2172	NYSE	MAG	Wed, Dec 28, 2016	10.43	10.81	10.28	10.74
2171	NYSE	MAG	Tue, Dec 27, 2016	10.52	10.72	10.29	10.43
2170	NYSE	MAG	Fri, Dec 23, 2016	9.76	10.39	9.75	10.39
2169	NYSE	MAG	Thu, Dec 22, 2016	9.82	10.01	9.62	9.70
2168	NYSE	MAG	Wed, Dec 21, 2016	9.78	9.84	9.54	9.58
2167	NYSE	MAG	Tue, Dec 20, 2016	9.64	9.95	9.54	9.74
2166	NYSE	MAG	Mon, Dec 19, 2016	9.93	10.19	9.50	9.94
2165	NYSE	MAG	Fri, Dec 16, 2016	10.50	10.69	9.94	10.12
2164	NYSE	MAG	Thu, Dec 15, 2016	11.11	11.11	10.12	10.41
2163	NYSE	MAG	Wed, Dec 14, 2016	12.40	12.40	11.24	11.37
2162	NYSE	MAG	Tue, Dec 13, 2016	11.74	12.26	11.73	12.15
2161	NYSE	MAG	Mon, Dec 12, 2016	11.70	12.30	11.55	11.73
2160	NYSE	MAG	Fri, Dec 9, 2016	12.57	12.69	11.60	11.60
2159	NYSE	MAG	Thu, Dec 8, 2016	13.26	13.26	12.50	12.71
2158	NYSE	MAG	Wed, Dec 7, 2016	13.54	13.73	13.13	13.22
2157	NYSE	MAG	Tue, Dec 6, 2016	13.28	13.67	13.10	13.33
2156	NYSE	MAG	Mon, Dec 5, 2016	13.04	13.54	12.70	13.24
2155	NYSE	MAG	Fri, Dec 2, 2016	13.38	13.38	12.46	13.18
2154	NYSE	MAG	Thu, Dec 1, 2016	12.38	12.82	12.03	12.38
2153	NYSE	MAG	Wed, Nov 30, 2016	12.93	12.98	12.36	12.43
2152	NYSE	MAG	Tue, Nov 29, 2016	12.31	13.06	12.22	12.93
2151	NYSE	MAG	Mon, Nov 28, 2016	12.18	12.52	11.93	12.40
2150	NYSE	MAG	Fri, Nov 25, 2016	12.03	12.31	11.89	12.02
2149	NYSE	MAG	Wed, Nov 23, 2016	12.44	12.48	11.93	12.07
2148	NYSE	MAG	Tue, Nov 22, 2016	12.31	12.90	12.07	12.76
2147	NYSE	MAG	Mon, Nov 21, 2016	11.68	12.17	11.68	11.95
2146	NYSE	MAG	Fri, Nov 18, 2016	11.72	11.93	11.35	11.69
2145	NYSE	MAG	Thu, Nov 17, 2016	12.41	12.50	11.63	11.78
2144	NYSE	MAG	Wed, Nov 16, 2016	12.61	12.61	11.94	12.15
2143	NYSE	MAG	Tue, Nov 15, 2016	11.90	12.64	11.84	12.60
2142	NYSE	MAG	Mon, Nov 14, 2016	11.70	12.12	11.15	11.88
2141	NYSE	MAG	Fri, Nov 11, 2016	13.41	13.54	11.50	11.57
2140	NYSE	MAG	Thu, Nov 10, 2016	14.61	14.63	13.42	13.55
2139	NYSE	MAG	Wed, Nov 9, 2016	14.81	15.21	14.20	14.51
2138	NYSE	MAG	Tue, Nov 8, 2016	14.40	14.93	14.07	14.42
2137	NYSE	MAG	Mon, Nov 7, 2016	14.65	14.65	13.90	14.36
2136	NYSE	MAG	Fri, Nov 4, 2016	15.56	15.56	14.54	14.71
2135	NYSE	MAG	Thu, Nov 3, 2016	14.96	15.56	14.96	15.56
2134	NYSE	MAG	Wed, Nov 2, 2016	15.54	16.27	15.08	15.14
2133	NYSE	MAG	Tue, Nov 1, 2016	14.84	15.54	14.84	15.23
2132	NYSE	MAG	Mon, Oct 31, 2016	14.70	14.70	14.26	14.63
2131	NYSE	MAG	Fri, Oct 28, 2016	14.30	14.70	14.13	14.42
2130	NYSE	MAG	Thu, Oct 27, 2016	14.54	14.64	14.23	14.32
2129	NYSE	MAG	Wed, Oct 26, 2016	15.07	15.07	14.35	14.45
2128	NYSE	MAG	Tue, Oct 25, 2016	15.09	15.22	14.57	14.89
2127	NYSE	MAG	Mon, Oct 24, 2016	15.52	15.59	14.51	14.76
2126	NYSE	MAG	Fri, Oct 21, 2016	14.90	15.41	14.89	15.41
2125	NYSE	MAG	Thu, Oct 20, 2016	14.49	14.92	14.47	14.90
2124	NYSE	MAG	Wed, Oct 19, 2016	14.29	14.48	14.03	14.38
2123	NYSE	MAG	Tue, Oct 18, 2016	13.94	14.55	13.76	14.08
2122	NYSE	MAG	Mon, Oct 17, 2016	13.42	13.82	13.42	13.77
2121	NYSE	MAG	Fri, Oct 14, 2016	13.43	13.79	13.24	13.32
2120	NYSE	MAG	Thu, Oct 13, 2016	13.40	13.74	13.25	13.52
2119	NYSE	MAG	Wed, Oct 12, 2016	13.39	13.60	13.22	13.45
2118	NYSE	MAG	Tue, Oct 11, 2016	13.42	13.70	13.18	13.39
2117	NYSE	MAG	Mon, Oct 10, 2016	13.58	13.75	13.58	13.60
2116	NYSE	MAG	Fri, Oct 7, 2016	13.80	14.17	13.16	13.58
2115	NYSE	MAG	Thu, Oct 6, 2016	13.87	13.92	13.23	13.47
2114	NYSE	MAG	Wed, Oct 5, 2016	13.99	14.28	13.53	14.05
2113	NYSE	MAG	Tue, Oct 4, 2016	15.25	15.35	13.53	13.70
2112	NYSE	MAG	Mon, Oct 3, 2016	15.41	16.05	15.08	15.45
2111	NYSE	MAG	Fri, Sep 30, 2016	15.72	15.77	14.96	15.08
2110	NYSE	MAG	Thu, Sep 29, 2016	15.20	15.48	14.97	15.34
2109	NYSE	MAG	Wed, Sep 28, 2016	15.04	15.47	14.67	15.32
2108	NYSE	MAG	Tue, Sep 27, 2016	15.21	15.37	14.87	15.16
2107	NYSE	MAG	Mon, Sep 26, 2016	15.94	16.35	15.37	15.41
2106	NYSE	MAG	Fri, Sep 23, 2016	16.74	16.74	15.80	15.97
2105	NYSE	MAG	Thu, Sep 22, 2016	17.12	17.35	16.66	16.82
2104	NYSE	MAG	Wed, Sep 21, 2016	15.94	17.00	15.84	16.93
2103	NYSE	MAG	Tue, Sep 20, 2016	15.70	15.74	15.17	15.67
2102	NYSE	MAG	Mon, Sep 19, 2016	15.67	15.76	15.36	15.58
2101	NYSE	MAG	Fri, Sep 16, 2016	15.67	15.80	15.07	15.32
2100	NYSE	MAG	Thu, Sep 15, 2016	15.25	16.19	15.13	15.82
2099	NYSE	MAG	Wed, Sep 14, 2016	15.70	15.94	15.17	15.27
2098	NYSE	MAG	Tue, Sep 13, 2016	16.48	16.48	15.38	15.55
2097	NYSE	MAG	Mon, Sep 12, 2016	16.21	16.85	15.87	16.68
2096	NYSE	MAG	Fri, Sep 9, 2016	17.29	17.46	16.28	16.44
2095	NYSE	MAG	Thu, Sep 8, 2016	17.91	18.12	17.26	17.53
2094	NYSE	MAG	Wed, Sep 7, 2016	17.57	18.05	17.21	17.85
2093	NYSE	MAG	Tue, Sep 6, 2016	16.91	17.68	16.91	17.50
2092	NYSE	MAG	Fri, Sep 2, 2016	15.84	16.72	15.84	16.72
2091	NYSE	MAG	Thu, Sep 1, 2016	14.59	15.38	14.48	15.36
2090	NYSE	MAG	Wed, Aug 31, 2016	15.13	15.13	14.40	14.74
2089	NYSE	MAG	Tue, Aug 30, 2016	15.88	15.99	14.97	15.24
2088	NYSE	MAG	Mon, Aug 29, 2016	15.42	16.08	15.14	15.85
2087	NYSE	MAG	Fri, Aug 26, 2016	15.55	16.24	15.07	15.69
2086	NYSE	MAG	Thu, Aug 25, 2016	14.59	15.49	14.59	15.31
2085	NYSE	MAG	Wed, Aug 24, 2016	15.52	15.52	14.81	14.96
2084	NYSE	MAG	Tue, Aug 23, 2016	15.98	16.17	15.66	15.71
2083	NYSE	MAG	Mon, Aug 22, 2016	16.12	16.28	15.86	15.97
2082	NYSE	MAG	Fri, Aug 19, 2016	16.67	16.83	16.21	16.37
2081	NYSE	MAG	Thu, Aug 18, 2016	16.81	16.90	16.61	16.78
2080	NYSE	MAG	Wed, Aug 17, 2016	16.77	17.10	16.29	16.77
2079	NYSE	MAG	Tue, Aug 16, 2016	16.54	17.56	16.49	17.41
2078	NYSE	MAG	Mon, Aug 15, 2016	16.80	17.14	16.43	16.52
2077	NYSE	MAG	Fri, Aug 12, 2016	17.13	17.29	16.37	16.69
2076	NYSE	MAG	Thu, Aug 11, 2016	17.04	17.15	16.87	16.87
2075	NYSE	MAG	Wed, Aug 10, 2016	16.66	17.16	16.66	16.96
2074	NYSE	MAG	Tue, Aug 9, 2016	15.94	16.42	15.94	16.30
2073	NYSE	MAG	Mon, Aug 8, 2016	15.88	16.41	15.74	15.89
2072	NYSE	MAG	Fri, Aug 5, 2016	15.68	16.03	15.37	15.95
2071	NYSE	MAG	Thu, Aug 4, 2016	16.02	16.18	15.79	16.07
2070	NYSE	MAG	Wed, Aug 3, 2016	16.17	16.40	15.88	16.01
2069	NYSE	MAG	Tue, Aug 2, 2016	16.36	16.77	16.20	16.29
2068	NYSE	MAG	Mon, Aug 1, 2016	15.70	16.33	15.50	16.25
2067	NYSE	MAG	Fri, Jul 29, 2016	15.50	15.89	15.47	15.67
2066	NYSE	MAG	Thu, Jul 28, 2016	15.27	15.51	15.00	15.42
2065	NYSE	MAG	Wed, Jul 27, 2016	15.15	15.43	14.67	15.26
2064	NYSE	MAG	Tue, Jul 26, 2016	14.68	15.11	14.45	14.93
2063	NYSE	MAG	Mon, Jul 25, 2016	14.80	14.80	14.18	14.47
2062	NYSE	MAG	Fri, Jul 22, 2016	14.67	15.00	14.51	14.92
2061	NYSE	MAG	Thu, Jul 21, 2016	14.75	15.00	14.75	14.87
2060	NYSE	MAG	Wed, Jul 20, 2016	15.07	15.16	14.63	14.71
2059	NYSE	MAG	Tue, Jul 19, 2016	15.52	15.69	15.30	15.40
2058	NYSE	MAG	Mon, Jul 18, 2016	15.58	15.75	15.42	15.66
2057	NYSE	MAG	Fri, Jul 15, 2016	15.80	15.99	15.62	15.72
2056	NYSE	MAG	Thu, Jul 14, 2016	15.54	15.93	15.31	15.89
2055	NYSE	MAG	Wed, Jul 13, 2016	15.00	15.89	14.96	15.70
2054	NYSE	MAG	Tue, Jul 12, 2016	14.99	14.99	14.61	14.80
2053	NYSE	MAG	Mon, Jul 11, 2016	14.57	15.01	14.51	14.91
2052	NYSE	MAG	Fri, Jul 8, 2016	14.33	14.78	14.08	14.73
2051	NYSE	MAG	Thu, Jul 7, 2016	14.42	14.50	14.03	14.15
2050	NYSE	MAG	Wed, Jul 6, 2016	14.50	14.62	14.00	14.52
2049	NYSE	MAG	Tue, Jul 5, 2016	14.12	14.65	13.85	14.21
2048	NYSE	MAG	Fri, Jul 1, 2016	12.69	14.44	12.69	14.29
2047	NYSE	MAG	Thu, Jun 30, 2016	12.36	12.61	12.21	12.61
2046	NYSE	MAG	Wed, Jun 29, 2016	12.18	12.57	12.13	12.30
2045	NYSE	MAG	Tue, Jun 28, 2016	12.01	12.27	11.51	12.00
2044	NYSE	MAG	Mon, Jun 27, 2016	12.67	12.89	11.74	11.97
2043	NYSE	MAG	Tue, Sep 1, 2015	49.98	50.09	49.95	50.06
2042	NYSE	MAG	Mon, Aug 31, 2015	49.95	49.98	49.95	49.98
2041	NYSE	MAG	Fri, Aug 28, 2015	49.92	49.98	49.92	49.95
2040	NYSE	MAG	Thu, Aug 27, 2015	49.97	49.98	49.94	49.96
2039	NYSE	MAG	Wed, Aug 26, 2015	49.97	49.97	49.86	49.94
2038	NYSE	MAG	Tue, Aug 25, 2015	49.92	49.98	49.91	49.97
2037	NYSE	MAG	Mon, Aug 24, 2015	49.85	49.94	49.75	49.90
2036	NYSE	MAG	Fri, Aug 21, 2015	49.85	49.91	49.85	49.85
2035	NYSE	MAG	Thu, Aug 20, 2015	49.86	49.95	49.86	49.86
2034	NYSE	MAG	Wed, Aug 19, 2015	49.92	49.94	49.84	49.90
2033	NYSE	MAG	Tue, Aug 18, 2015	49.84	49.93	49.82	49.93
2032	NYSE	MAG	Mon, Aug 17, 2015	49.83	49.95	49.83	49.91
2031	NYSE	MAG	Fri, Aug 14, 2015	49.93	49.95	49.81	49.92
2030	NYSE	MAG	Thu, Aug 13, 2015	49.85	49.92	49.65	49.90
2029	NYSE	MAG	Wed, Aug 12, 2015	49.89	49.98	49.86	49.92
2028	NYSE	MAG	Tue, Aug 11, 2015	49.89	49.91	49.87	49.91
2027	NYSE	MAG	Mon, Aug 10, 2015	49.95	49.95	49.85	49.89
2026	NYSE	MAG	Fri, Aug 7, 2015	49.85	49.97	49.85	49.95
2025	NYSE	MAG	Thu, Aug 6, 2015	49.85	50.93	49.85	49.94
2024	NYSE	MAG	Wed, Aug 5, 2015	49.66	49.75	49.66	49.75
2023	NYSE	MAG	Tue, Aug 4, 2015	49.63	49.77	49.63	49.70
2022	NYSE	MAG	Mon, Aug 3, 2015	49.62	49.79	49.60	49.62
2021	NYSE	MAG	Fri, Jul 31, 2015	49.56	49.82	49.56	49.69
2020	NYSE	MAG	Thu, Jul 30, 2015	49.54	49.66	49.53	49.56
2019	NYSE	MAG	Wed, Jul 29, 2015	49.51	49.73	49.51	49.58
2018	NYSE	MAG	Tue, Jul 28, 2015	49.48	49.55	49.47	49.53
2017	NYSE	MAG	Mon, Jul 27, 2015	49.50	49.57	49.45	49.52
2016	NYSE	MAG	Fri, Jul 24, 2015	32.38	32.72	32.25	32.25
2015	NYSE	MAG	Thu, Jul 23, 2015	32.38	32.94	32.38	32.38
2014	NYSE	MAG	Wed, Jul 22, 2015	33.38	33.38	32.50	32.50
2013	NYSE	MAG	Tue, Jul 21, 2015	32.99	33.50	32.75	32.75
2012	NYSE	MAG	Mon, Jul 20, 2015	32.85	33.50	32.85	33.33
2011	NYSE	MAG	Fri, Jul 17, 2015	33.12	33.63	32.75	32.75
2010	NYSE	MAG	Thu, Jul 16, 2015	33.27	33.52	32.96	33.12
2009	NYSE	MAG	Wed, Jul 15, 2015	33.59	33.84	33.06	33.28
2008	NYSE	MAG	Tue, Jul 14, 2015	33.78	34.00	33.56	33.56
2007	NYSE	MAG	Mon, Jul 13, 2015	34.84	35.50	34.00	34.00
2006	NYSE	MAG	Fri, Jul 10, 2015	34.24	34.33	34.02	34.14
2005	NYSE	MAG	Thu, Jul 9, 2015	34.91	34.91	34.00	34.14
2004	NYSE	MAG	Wed, Jul 8, 2015	35.17	35.17	33.85	34.24
2003	NYSE	MAG	Tue, Jul 7, 2015	35.02	35.25	33.61	34.75
2002	NYSE	MAG	Mon, Jul 6, 2015	34.75	35.83	34.75	35.04
2001	NYSE	MAG	Thu, Jul 2, 2015	35.59	35.93	34.62	34.91
2000	NYSE	MAG	Wed, Jul 1, 2015	34.73	36.12	34.54	35.45
1999	NYSE	MAG	Tue, Jun 30, 2015	32.92	34.42	32.92	34.41
1998	NYSE	MAG	Mon, Jun 29, 2015	32.55	33.13	32.55	32.87
1997	NYSE	MAG	Fri, Jun 26, 2015	32.20	33.44	32.07	32.71
1996	NYSE	MAG	Thu, Jun 25, 2015	31.85	33.30	31.85	32.40
1995	NYSE	MAG	Wed, Jun 24, 2015	31.39	32.82	31.35	32.18
1994	NYSE	MAG	Tue, Jun 23, 2015	33.65	34.46	31.01	31.23
1993	NYSE	MAG	Mon, Jun 22, 2015	34.00	34.50	32.48	32.61
1992	NYSE	MAG	Fri, Jun 19, 2015	35.47	35.47	33.85	33.96
1991	NYSE	MAG	Thu, Jun 18, 2015	34.51	35.50	33.82	34.14
1990	NYSE	MAG	Wed, Jun 17, 2015	33.88	34.49	33.88	34.30
1989	NYSE	MAG	Tue, Jun 16, 2015	34.62	35.40	33.67	33.67
1988	NYSE	MAG	Mon, Jun 15, 2015	34.65	34.65	33.75	34.35
1987	NYSE	MAG	Fri, Jun 12, 2015	34.26	34.70	33.80	34.68
1986	NYSE	MAG	Thu, Jun 11, 2015	34.63	35.96	33.70	34.70
1985	NYSE	MAG	Wed, Jun 10, 2015	34.50	36.33	34.28	34.56
1984	NYSE	MAG	Tue, Jun 9, 2015	34.90	35.30	34.26	34.32
1983	NYSE	MAG	Mon, Jun 8, 2015	35.69	35.75	33.00	34.96
1982	NYSE	MAG	Fri, Jun 5, 2015	36.50	36.80	35.65	35.76
1981	NYSE	MAG	Thu, Jun 4, 2015	37.26	37.26	36.56	36.56
1980	NYSE	MAG	Wed, Jun 3, 2015	35.17	37.41	35.17	36.73
1979	NYSE	MAG	Tue, Jun 2, 2015	32.88	34.69	32.40	34.15
1978	NYSE	MAG	Mon, Jun 1, 2015	33.47	33.47	32.11	32.23
1977	NYSE	MAG	Fri, May 29, 2015	34.00	34.00	32.49	32.99
1976	NYSE	MAG	Thu, May 28, 2015	35.61	35.75	33.31	34.00
1975	NYSE	MAG	Wed, May 27, 2015	37.30	37.30	35.51	36.12
1974	NYSE	MAG	Tue, May 26, 2015	36.85	37.00	36.19	37.00
1973	NYSE	MAG	Fri, May 22, 2015	37.39	37.38	36.87	37.32
1972	NYSE	MAG	Thu, May 21, 2015	37.50	37.83	37.05	37.72
1971	NYSE	MAG	Wed, May 20, 2015	38.41	38.74	36.58	37.65
1970	NYSE	MAG	Tue, May 19, 2015	38.93	38.97	38.10	38.97
1969	NYSE	MAG	Mon, May 18, 2015	39.20	39.25	38.11	39.22
1968	NYSE	MAG	Fri, May 15, 2015	38.55	38.89	38.55	38.89
1967	NYSE	MAG	Thu, May 14, 2015	38.10	38.40	38.10	38.40
1966	NYSE	MAG	Wed, May 13, 2015	38.73	39.14	38.11	38.16
1965	NYSE	MAG	Tue, May 12, 2015	38.47	38.95	38.35	38.95
1964	NYSE	MAG	Mon, May 11, 2015	39.65	39.65	38.01	38.57
1963	NYSE	MAG	Fri, May 8, 2015	40.26	40.91	38.01	40.00
1962	NYSE	MAG	Thu, May 7, 2015	39.02	39.75	38.70	39.41
1961	NYSE	MAG	Wed, May 6, 2015	37.85	39.70	37.77	38.05
1960	NYSE	MAG	Tue, May 5, 2015	39.36	39.24	37.77	38.67
1959	NYSE	MAG	Mon, May 4, 2015	38.98	39.42	38.98	39.38
1958	NYSE	MAG	Fri, May 1, 2015	38.98	39.30	37.01	38.51
1957	NYSE	MAG	Thu, Apr 30, 2015	38.03	39.21	37.98	38.54
1956	NYSE	MAG	Wed, Apr 29, 2015	38.22	38.84	37.08	38.00
1955	NYSE	MAG	Tue, Apr 28, 2015	38.42	39.29	38.20	38.21
1954	NYSE	MAG	Mon, Apr 27, 2015	37.97	38.59	38.00	38.15
1953	NYSE	MAG	Fri, Apr 24, 2015	37.95	38.59	37.75	37.77
1952	NYSE	MAG	Thu, Apr 23, 2015	37.50	37.50	37.23	37.50
1951	NYSE	MAG	Wed, Apr 22, 2015	37.98	37.98	37.65	37.98
1950	NYSE	MAG	Tue, Apr 21, 2015	37.22	38.00	37.22	37.97
1949	NYSE	MAG	Mon, Apr 20, 2015	37.19	38.63	36.46	37.20
1948	NYSE	MAG	Fri, Apr 17, 2015	37.00	37.30	36.70	36.70
1947	NYSE	MAG	Thu, Apr 16, 2015	37.26	37.69	37.01	37.01
1946	NYSE	MAG	Wed, Apr 15, 2015	37.40	41.11	37.05	37.20
1945	NYSE	MAG	Tue, Apr 14, 2015	38.07	39.68	37.00	37.20
1944	NYSE	MAG	Mon, Apr 13, 2015	38.51	39.48	37.75	37.75
1943	NYSE	MAG	Fri, Apr 10, 2015	37.90	37.90	37.00	37.80
1942	NYSE	MAG	Thu, Apr 9, 2015	38.01	38.82	37.23	37.39
1941	NYSE	MAG	Wed, Apr 8, 2015	37.23	39.27	37.23	37.85
1940	NYSE	MAG	Tue, Apr 7, 2015	37.74	38.15	37.01	37.48
1939	NYSE	MAG	Mon, Apr 6, 2015	37.43	39.64	37.28	38.19
1938	NYSE	MAG	Thu, Apr 2, 2015	37.08	37.77	37.00	37.18
1937	NYSE	MAG	Wed, Apr 1, 2015	38.24	38.89	36.92	37.18
1936	NYSE	MAG	Tue, Mar 31, 2015	38.33	39.82	37.87	38.52
1935	NYSE	MAG	Mon, Mar 30, 2015	37.49	38.69	37.00	38.33
1934	NYSE	MAG	Fri, Mar 27, 2015	37.70	38.07	37.00	37.04
1933	NYSE	MAG	Thu, Mar 26, 2015	37.90	37.90	37.03	37.39
1932	NYSE	MAG	Wed, Mar 25, 2015	37.61	38.64	37.06	38.00
1931	NYSE	MAG	Tue, Mar 24, 2015	38.11	38.50	37.00	37.50
1930	NYSE	MAG	Mon, Mar 23, 2015	38.36	38.88	37.54	38.11
1929	NYSE	MAG	Fri, Mar 20, 2015	39.00	39.86	37.51	37.80
1928	NYSE	MAG	Thu, Mar 19, 2015	38.35	40.02	36.30	38.97
1927	NYSE	MAG	Wed, Mar 18, 2015	38.29	39.05	35.10	38.70
1926	NYSE	MAG	Tue, Mar 17, 2015	38.32	38.94	35.62	38.00
1925	NYSE	MAG	Mon, Mar 16, 2015	41.30	42.54	38.34	38.99
1924	NYSE	MAG	Fri, Mar 13, 2015	44.16	45.41	40.21	41.29
1923	NYSE	MAG	Thu, Mar 12, 2015	43.40	45.12	41.26	43.19
1922	NYSE	MAG	Wed, Mar 11, 2015	43.71	45.00	43.13	43.25
1921	NYSE	MAG	Tue, Mar 10, 2015	44.17	45.60	43.12	43.91
1920	NYSE	MAG	Mon, Mar 9, 2015	43.82	49.94	43.82	44.37
1919	NYSE	MAG	Fri, Mar 6, 2015	43.30	44.00	43.00	43.80
1918	NYSE	MAG	Thu, Mar 5, 2015	43.46	44.00	43.31	43.47
1917	NYSE	MAG	Wed, Mar 4, 2015	44.50	44.50	42.53	43.83
1916	NYSE	MAG	Tue, Mar 3, 2015	45.04	45.04	43.57	43.57
1915	NYSE	MAG	Mon, Mar 2, 2015	44.56	46.28	44.56	44.59
1914	NYSE	MAG	Fri, Feb 27, 2015	41.57	45.83	41.32	44.56
1913	NYSE	MAG	Thu, Feb 26, 2015	42.00	41.95	41.02	41.60
1912	NYSE	MAG	Wed, Feb 25, 2015	41.75	42.00	41.31	41.98
1911	NYSE	MAG	Tue, Feb 24, 2015	41.00	41.75	39.30	41.75
1910	NYSE	MAG	Mon, Feb 23, 2015	39.02	40.72	38.30	38.90
1909	NYSE	MAG	Fri, Feb 20, 2015	40.18	40.00	39.00	39.04
1908	NYSE	MAG	Thu, Feb 19, 2015	40.82	40.82	39.57	39.91
1907	NYSE	MAG	Wed, Feb 18, 2015	40.02	41.00	40.04	40.58
1906	NYSE	MAG	Tue, Feb 17, 2015	40.36	40.60	39.75	39.75
1905	NYSE	MAG	Fri, Feb 13, 2015	41.25	41.25	40.48	40.68
1904	NYSE	MAG	Thu, Feb 12, 2015	41.00	41.31	40.30	40.88
1903	NYSE	MAG	Wed, Feb 11, 2015	41.00	41.20	40.45	41.10
1902	NYSE	MAG	Tue, Feb 10, 2015	41.00	41.32	40.80	41.32
1901	NYSE	MAG	Mon, Feb 9, 2015	40.90	41.40	40.15	40.87
1900	NYSE	MAG	Fri, Feb 6, 2015	41.05	41.05	40.03	41.00
1899	NYSE	MAG	Thu, Feb 5, 2015	41.05	41.30	40.62	40.76
1898	NYSE	MAG	Wed, Feb 4, 2015	40.31	40.96	40.31	40.53
1897	NYSE	MAG	Tue, Feb 3, 2015	40.34	40.49	39.77	39.99
1896	NYSE	MAG	Mon, Feb 2, 2015	39.52	40.50	38.38	40.50
1895	NYSE	MAG	Fri, Jan 30, 2015	40.50	40.51	39.52	39.52
1894	NYSE	MAG	Thu, Jan 29, 2015	39.96	40.90	38.52	40.06
1893	NYSE	MAG	Wed, Jan 28, 2015	40.74	40.74	39.40	39.40
1892	NYSE	MAG	Tue, Jan 27, 2015	40.43	40.84	39.33	40.26
1891	NYSE	MAG	Mon, Jan 26, 2015	41.20	41.36	38.04	41.04
1890	NYSE	MAG	Fri, Jan 23, 2015	41.50	41.50	40.59	40.85
1889	NYSE	MAG	Thu, Jan 22, 2015	41.38	41.75	40.71	41.52
1888	NYSE	MAG	Wed, Jan 21, 2015	41.70	42.00	40.53	41.39
1887	NYSE	MAG	Tue, Jan 20, 2015	41.03	41.99	40.50	41.02
1886	NYSE	MAG	Fri, Jan 16, 2015	40.28	41.54	40.20	40.93
1885	NYSE	MAG	Thu, Jan 15, 2015	40.80	41.24	39.35	39.47
1884	NYSE	MAG	Wed, Jan 14, 2015	39.11	41.38	39.00	40.68
1883	NYSE	MAG	Tue, Jan 13, 2015	40.12	40.23	38.30	39.55
1882	NYSE	MAG	Mon, Jan 12, 2015	39.99	40.29	38.06	39.80
1881	NYSE	MAG	Fri, Jan 9, 2015	39.59	40.34	38.58	39.99
1880	NYSE	MAG	Thu, Jan 8, 2015	39.31	39.99	39.21	39.59
1879	NYSE	MAG	Wed, Jan 7, 2015	38.86	39.43	38.11	38.82
1878	NYSE	MAG	Tue, Jan 6, 2015	38.84	39.69	38.02	38.69
1877	NYSE	MAG	Mon, Jan 5, 2015	39.80	39.80	38.90	39.38
1876	NYSE	MAG	Fri, Jan 2, 2015	40.61	40.93	38.99	39.86
1875	NYSE	MAG	Wed, Dec 31, 2014	39.15	41.10	39.15	40.65
1874	NYSE	MAG	Tue, Dec 30, 2014	39.38	39.90	39.00	39.00
1873	NYSE	MAG	Mon, Dec 29, 2014	38.00	39.70	37.83	39.12
1872	NYSE	MAG	Fri, Dec 26, 2014	38.50	38.50	37.50	38.00
1871	NYSE	MAG	Wed, Dec 24, 2014	37.41	38.44	36.94	38.01
1870	NYSE	MAG	Tue, Dec 23, 2014	37.16	39.87	35.54	37.68
1869	NYSE	MAG	Mon, Dec 22, 2014	36.94	37.99	35.23	37.22
1868	NYSE	MAG	Fri, Dec 19, 2014	36.49	37.55	33.78	36.66
1867	NYSE	MAG	Thu, Dec 18, 2014	36.50	37.37	36.31	36.56
1866	NYSE	MAG	Wed, Dec 17, 2014	34.48	36.85	34.40	36.47
1865	NYSE	MAG	Tue, Dec 16, 2014	34.85	35.95	34.05	34.59
1864	NYSE	MAG	Mon, Dec 15, 2014	37.56	37.57	34.66	35.18
1863	NYSE	MAG	Fri, Dec 12, 2014	37.24	39.15	36.58	37.55
1862	NYSE	MAG	Thu, Dec 11, 2014	37.40	39.30	37.01	37.13
1861	NYSE	MAG	Wed, Dec 10, 2014	40.05	40.26	37.03	37.14
1860	NYSE	MAG	Tue, Dec 9, 2014	41.67	41.89	40.17	40.44
1859	NYSE	MAG	Mon, Dec 8, 2014	44.19	44.69	41.40	42.15
1858	NYSE	MAG	Fri, Dec 5, 2014	43.57	44.76	43.12	44.75
1857	NYSE	MAG	Thu, Dec 4, 2014	44.94	45.71	43.46	43.65
1856	NYSE	MAG	Wed, Dec 3, 2014	42.40	44.74	42.40	44.69
1855	NYSE	MAG	Tue, Dec 2, 2014	42.13	42.40	41.97	42.40
1854	NYSE	MAG	Mon, Dec 1, 2014	41.53	42.41	41.50	42.34
1853	NYSE	MAG	Fri, Nov 28, 2014	41.57	42.00	40.95	41.79
1852	NYSE	MAG	Wed, Nov 26, 2014	41.10	41.94	41.01	41.55
1851	NYSE	MAG	Tue, Nov 25, 2014	42.46	42.49	40.80	41.38
1850	NYSE	MAG	Mon, Nov 24, 2014	39.64	42.96	39.35	42.36
1849	NYSE	MAG	Fri, Nov 21, 2014	38.00	39.94	38.00	38.96
1848	NYSE	MAG	Thu, Nov 20, 2014	37.53	37.95	36.45	37.93
1847	NYSE	MAG	Wed, Nov 19, 2014	35.36	37.94	35.36	36.97
1846	NYSE	MAG	Tue, Nov 18, 2014	33.71	35.90	33.71	34.97
1845	NYSE	MAG	Mon, Nov 17, 2014	32.95	33.50	32.65	33.49
1844	NYSE	MAG	Fri, Nov 14, 2014	32.98	32.98	32.09	32.75
1843	NYSE	MAG	Thu, Nov 13, 2014	32.17	32.40	31.30	31.91
1842	NYSE	MAG	Wed, Nov 12, 2014	32.04	32.97	32.01	32.47
1841	NYSE	MAG	Tue, Nov 11, 2014	31.32	32.49	31.15	32.30
1840	NYSE	MAG	Mon, Nov 10, 2014	31.47	32.71	31.37	32.04
1839	NYSE	MAG	Fri, Nov 7, 2014	31.11	31.67	29.80	31.10
1838	NYSE	MAG	Thu, Nov 6, 2014	31.59	31.69	29.90	30.65
1837	NYSE	MAG	Wed, Nov 5, 2014	30.78	31.70	30.32	31.33
1836	NYSE	MAG	Tue, Nov 4, 2014	30.90	31.38	30.22	30.50
1835	NYSE	MAG	Mon, Nov 3, 2014	30.69	31.23	30.69	30.74
1834	NYSE	MAG	Fri, Oct 31, 2014	30.96	31.35	30.20	30.51
1833	NYSE	MAG	Thu, Oct 30, 2014	31.25	31.33	29.30	30.80
1832	NYSE	MAG	Wed, Oct 29, 2014	31.55	31.69	30.81	30.96
1831	NYSE	MAG	Tue, Oct 28, 2014	31.05	31.50	30.86	31.49
1830	NYSE	MAG	Mon, Oct 27, 2014	30.80	31.11	29.81	30.93
1829	NYSE	MAG	Fri, Oct 24, 2014	30.20	31.00	30.10	30.79
1828	NYSE	MAG	Thu, Oct 23, 2014	31.18	31.18	28.78	30.97
1827	NYSE	MAG	Wed, Oct 22, 2014	30.80	31.50	30.80	31.17
1826	NYSE	MAG	Tue, Oct 21, 2014	31.00	31.20	30.32	30.86
1825	NYSE	MAG	Mon, Oct 20, 2014	29.20	31.00	28.83	31.00
1824	NYSE	MAG	Fri, Oct 17, 2014	29.10	29.84	27.34	28.70
1823	NYSE	MAG	Thu, Oct 16, 2014	27.38	29.35	26.00	28.91
1822	NYSE	MAG	Wed, Oct 15, 2014	27.91	28.45	26.18	27.75
1821	NYSE	MAG	Tue, Oct 14, 2014	28.94	29.60	27.54	28.45
1820	NYSE	MAG	Mon, Oct 13, 2014	27.18	29.54	25.58	28.77
1819	NYSE	MAG	Fri, Oct 10, 2014	30.71	30.72	28.00	28.01
1818	NYSE	MAG	Thu, Oct 9, 2014	30.74	31.30	30.56	30.70
1817	NYSE	MAG	Wed, Oct 8, 2014	30.80	31.27	30.54	30.97
1816	NYSE	MAG	Tue, Oct 7, 2014	31.23	31.50	30.90	31.20
1815	NYSE	MAG	Mon, Oct 6, 2014	31.41	31.92	30.86	31.22
1814	NYSE	MAG	Fri, Oct 3, 2014	31.10	31.99	30.30	31.97
1813	NYSE	MAG	Thu, Oct 2, 2014	30.78	31.09	30.50	30.99
1812	NYSE	MAG	Wed, Oct 1, 2014	31.29	31.29	30.50	30.99
1811	NYSE	MAG	Tue, Sep 30, 2014	30.82	31.40	30.82	31.29
1810	NYSE	MAG	Mon, Sep 29, 2014	32.00	32.00	30.51	30.81
1809	NYSE	MAG	Fri, Sep 26, 2014	30.85	31.16	30.85	31.00
1808	NYSE	MAG	Thu, Sep 25, 2014	31.00	31.00	30.32	30.82
1807	NYSE	MAG	Wed, Sep 24, 2014	30.52	31.00	28.59	30.98
1806	NYSE	MAG	Tue, Sep 23, 2014	32.35	32.58	28.37	30.92
1805	NYSE	MAG	Mon, Sep 22, 2014	33.01	35.00	32.04	32.56
1804	NYSE	MAG	Fri, Sep 19, 2014	32.41	33.00	32.35	33.00
1803	NYSE	MAG	Thu, Sep 18, 2014	32.21	32.65	32.20	32.40
1802	NYSE	MAG	Wed, Sep 17, 2014	32.00	32.21	31.70	32.21
1801	NYSE	MAG	Tue, Sep 16, 2014	31.74	32.00	31.10	31.95
1800	NYSE	MAG	Mon, Sep 15, 2014	31.83	31.89	30.80	31.75
1799	NYSE	MAG	Fri, Sep 12, 2014	31.77	31.99	30.25	31.64
1798	NYSE	MAG	Thu, Sep 11, 2014	31.34	32.00	31.10	31.59
1797	NYSE	MAG	Wed, Sep 10, 2014	31.31	31.52	31.02	31.51
1796	NYSE	MAG	Tue, Sep 9, 2014	30.74	31.31	30.34	31.15
1795	NYSE	MAG	Mon, Sep 8, 2014	29.65	31.51	29.65	30.35
1794	NYSE	MAG	Fri, Sep 5, 2014	29.45	29.50	29.10	29.49
1793	NYSE	MAG	Thu, Sep 4, 2014	29.49	29.50	28.60	29.50
1792	NYSE	MAG	Wed, Sep 3, 2014	29.02	29.49	29.07	29.49
1791	NYSE	MAG	Tue, Sep 2, 2014	28.58	29.00	28.40	29.00
1790	NYSE	MAG	Fri, Aug 29, 2014	28.47	28.75	28.02	28.75
1789	NYSE	MAG	Thu, Aug 28, 2014	28.50	28.75	28.41	28.50
1788	NYSE	MAG	Wed, Aug 27, 2014	28.45	28.50	28.45	28.50
1787	NYSE	MAG	Tue, Aug 26, 2014	28.11	28.44	27.98	28.25
1786	NYSE	MAG	Mon, Aug 25, 2014	27.36	28.00	27.35	28.00
1785	NYSE	MAG	Fri, Aug 22, 2014	27.27	27.43	27.00	27.36
1784	NYSE	MAG	Thu, Aug 21, 2014	27.44	27.44	27.08	27.44
1783	NYSE	MAG	Wed, Aug 20, 2014	27.24	27.44	27.24	27.30
1782	NYSE	MAG	Tue, Aug 19, 2014	26.72	27.44	26.55	27.04
1781	NYSE	MAG	Mon, Aug 18, 2014	25.96	26.87	25.75	26.59
1780	NYSE	MAG	Fri, Aug 15, 2014	25.19	25.89	25.66	25.67
1779	NYSE	MAG	Thu, Aug 14, 2014	25.84	26.00	25.65	26.00
1778	NYSE	MAG	Wed, Aug 13, 2014	25.50	26.00	25.19	25.83
1777	NYSE	MAG	Tue, Aug 12, 2014	25.36	25.36	24.01	25.36
1776	NYSE	MAG	Mon, Aug 11, 2014	24.34	25.43	24.34	25.37
1775	NYSE	MAG	Fri, Aug 8, 2014	24.54	24.54	23.85	24.25
1774	NYSE	MAG	Thu, Aug 7, 2014	25.50	25.50	24.16	24.19
1773	NYSE	MAG	Wed, Aug 6, 2014	23.43	25.80	23.42	25.50
1772	NYSE	MAG	Tue, Aug 5, 2014	26.00	26.50	24.00	25.40
1771	NYSE	MAG	Mon, Aug 4, 2014	25.00	25.84	23.21	25.00
1770	NYSE	MAG	Fri, Aug 1, 2014	25.64	25.50	24.97	25.00
1769	NYSE	MAG	Thu, Jul 31, 2014	25.79	25.86	24.89	25.70
1768	NYSE	MAG	Wed, Jul 30, 2014	25.69	26.00	25.54	25.99
1767	NYSE	MAG	Tue, Jul 29, 2014	25.91	25.95	24.00	25.62
1766	NYSE	MAG	Mon, Jul 28, 2014	25.89	25.89	25.30	25.89
1765	NYSE	MAG	Fri, Jul 25, 2014	25.86	26.00	25.71	25.89
1764	NYSE	MAG	Thu, Jul 24, 2014	25.68	26.00	25.68	25.94
1763	NYSE	MAG	Wed, Jul 23, 2014	24.62	25.81	24.62	25.81
1762	NYSE	MAG	Tue, Jul 22, 2014	24.98	25.00	24.41	25.00
1761	NYSE	MAG	Mon, Jul 21, 2014	24.76	24.76	24.34	24.61
1760	NYSE	MAG	Fri, Jul 18, 2014	23.91	24.85	23.91	24.83
1759	NYSE	MAG	Thu, Jul 17, 2014	23.94	24.15	23.82	23.91
1758	NYSE	MAG	Wed, Jul 16, 2014	24.07	24.71	23.46	24.36
1757	NYSE	MAG	Tue, Jul 15, 2014	24.23	24.45	24.00	24.21
1756	NYSE	MAG	Mon, Jul 14, 2014	23.69	24.31	23.65	24.25
1755	NYSE	MAG	Fri, Jul 11, 2014	23.21	23.71	23.21	23.51
1754	NYSE	MAG	Thu, Jul 10, 2014	23.71	23.95	23.41	23.41
1753	NYSE	MAG	Wed, Jul 9, 2014	23.98	24.00	23.75	24.00
1752	NYSE	MAG	Tue, Jul 8, 2014	23.83	24.00	23.67	24.00
1751	NYSE	MAG	Mon, Jul 7, 2014	24.00	24.00	23.76	23.80
1750	NYSE	MAG	Thu, Jul 3, 2014	24.00	24.00	23.77	24.00
1749	NYSE	MAG	Wed, Jul 2, 2014	23.96	24.00	23.94	24.00
1748	NYSE	MAG	Tue, Jul 1, 2014	24.00	24.00	23.81	23.93
1747	NYSE	MAG	Mon, Jun 30, 2014	23.72	23.75	23.65	23.75
1746	NYSE	MAG	Fri, Jun 27, 2014	23.22	23.71	23.14	23.65
1745	NYSE	MAG	Thu, Jun 26, 2014	23.09	23.22	23.02	23.03
1744	NYSE	MAG	Wed, Jun 25, 2014	22.98	23.03	22.96	22.96
1743	NYSE	MAG	Tue, Jun 24, 2014	22.99	23.09	22.89	22.89
1742	NYSE	MAG	Mon, Jun 23, 2014	23.00	23.03	22.85	23.02
1741	NYSE	MAG	Fri, Jun 20, 2014	22.96	22.99	22.78	22.84
1740	NYSE	MAG	Thu, Jun 19, 2014	23.00	23.02	22.86	22.86
1739	NYSE	MAG	Wed, Jun 18, 2014	23.19	23.22	23.10	23.13
1738	NYSE	MAG	Tue, Jun 17, 2014	22.90	23.22	22.80	23.15
1737	NYSE	MAG	Mon, Jun 16, 2014	22.44	23.00	22.44	22.79
1736	NYSE	MAG	Fri, Jun 13, 2014	22.35	22.35	22.35	22.35
1735	NYSE	MAG	Thu, Jun 12, 2014	22.25	22.37	22.25	22.37
1734	NYSE	MAG	Wed, Jun 11, 2014	22.30	22.38	22.15	22.35
1733	NYSE	MAG	Tue, Jun 10, 2014	21.85	22.40	21.93	22.04
1732	NYSE	MAG	Mon, Jun 9, 2014	22.05	22.15	21.82	21.99
1731	NYSE	MAG	Fri, Jun 6, 2014	22.12	22.26	21.82	22.24
1730	NYSE	MAG	Thu, Jun 5, 2014	22.24	22.10	22.01	22.10
1729	NYSE	MAG	Wed, Jun 4, 2014	22.32	22.33	22.12	22.22
1728	NYSE	MAG	Tue, Jun 3, 2014	21.60	22.40	21.60	22.18
1727	NYSE	MAG	Mon, Jun 2, 2014	22.30	22.44	22.28	22.28
1726	NYSE	MAG	Fri, May 30, 2014	22.04	22.41	22.03	22.26
1725	NYSE	MAG	Thu, May 29, 2014	22.10	21.98	21.98	21.98
1724	NYSE	MAG	Wed, May 28, 2014	22.09	22.10	22.00	22.04
1723	NYSE	MAG	Tue, May 27, 2014	21.89	22.10	21.88	22.08
1722	NYSE	MAG	Fri, May 23, 2014	21.68	22.06	21.39	21.83
1721	NYSE	MAG	Thu, May 22, 2014	22.30	22.30	21.46	21.78
1720	NYSE	MAG	Wed, May 21, 2014	22.44	22.44	21.51	22.28
1719	NYSE	MAG	Tue, May 20, 2014	22.20	22.34	22.01	22.29
1718	NYSE	MAG	Mon, May 19, 2014	22.15	22.35	22.11	22.16
1717	NYSE	MAG	Fri, May 16, 2014	22.00	22.16	21.41	21.52
1716	NYSE	MAG	Thu, May 15, 2014	21.74	22.48	21.15	21.74
1715	NYSE	MAG	Wed, May 14, 2014	22.50	22.48	21.43	22.17
1714	NYSE	MAG	Tue, May 13, 2014	22.49	22.58	22.36	22.39
1713	NYSE	MAG	Mon, May 12, 2014	21.76	22.44	21.75	21.95
1712	NYSE	MAG	Fri, May 9, 2014	21.92	21.91	21.00	21.71
1711	NYSE	MAG	Thu, May 8, 2014	21.75	22.00	21.75	21.88
1710	NYSE	MAG	Wed, May 7, 2014	22.00	22.00	21.17	21.17
1709	NYSE	MAG	Tue, May 6, 2014	21.43	21.75	21.41	21.70
1708	NYSE	MAG	Mon, May 5, 2014	21.77	21.77	21.63	21.63
1707	NYSE	MAG	Fri, May 2, 2014	21.97	22.00	21.38	21.78
1706	NYSE	MAG	Thu, May 1, 2014	21.88	21.90	21.18	21.55
1705	NYSE	MAG	Wed, Apr 30, 2014	22.35	22.35	21.00	21.96
1704	NYSE	MAG	Tue, Apr 29, 2014	21.01	22.30	21.00	22.18
1703	NYSE	MAG	Mon, Apr 28, 2014	21.03	21.73	21.00	21.51
1702	NYSE	MAG	Fri, Apr 25, 2014	21.18	22.98	21.01	21.49
1701	NYSE	MAG	Thu, Apr 24, 2014	21.34	21.34	21.00	21.14
1700	NYSE	MAG	Wed, Apr 23, 2014	20.88	20.88	19.83	20.49
1699	NYSE	MAG	Tue, Apr 22, 2014	20.48	20.96	20.30	20.89
1698	NYSE	MAG	Mon, Apr 21, 2014	19.93	20.30	19.95	20.29
1697	NYSE	MAG	Thu, Apr 17, 2014	19.71	19.95	19.71	19.88
1696	NYSE	MAG	Wed, Apr 16, 2014	19.80	19.97	19.35	19.71
1695	NYSE	MAG	Tue, Apr 15, 2014	19.80	19.80	19.23	19.69
1694	NYSE	MAG	Mon, Apr 14, 2014	19.46	20.03	19.40	19.42
1693	NYSE	MAG	Fri, Apr 11, 2014	19.50	19.70	19.22	19.22
1692	NYSE	MAG	Thu, Apr 10, 2014	19.50	19.95	19.50	19.55
1691	NYSE	MAG	Wed, Apr 9, 2014	19.26	19.51	19.23	19.50
1690	NYSE	MAG	Tue, Apr 8, 2014	19.26	19.45	19.22	19.31
1689	NYSE	MAG	Mon, Apr 7, 2014	19.29	19.61	19.17	19.52
1688	NYSE	MAG	Fri, Apr 4, 2014	19.50	19.52	19.35	19.49
1687	NYSE	MAG	Thu, Apr 3, 2014	19.30	19.55	19.01	19.31
1686	NYSE	MAG	Wed, Apr 2, 2014	19.22	19.70	19.15	19.42
1685	NYSE	MAG	Tue, Apr 1, 2014	19.02	19.83	19.00	19.09
1684	NYSE	MAG	Mon, Mar 31, 2014	19.21	19.35	19.00	19.00
1683	NYSE	MAG	Fri, Mar 28, 2014	19.06	19.95	19.00	19.00
1682	NYSE	MAG	Thu, Mar 27, 2014	19.17	19.46	19.17	19.29
1681	NYSE	MAG	Wed, Mar 26, 2014	19.30	19.95	19.27	19.27
1680	NYSE	MAG	Tue, Mar 25, 2014	19.24	20.19	19.24	19.88
1679	NYSE	MAG	Mon, Mar 24, 2014	19.27	20.00	19.27	19.63
1678	NYSE	MAG	Fri, Mar 21, 2014	19.05	19.68	19.10	19.10
1677	NYSE	MAG	Thu, Mar 20, 2014	19.13	19.40	19.03	19.03
1676	NYSE	MAG	Wed, Mar 19, 2014	19.80	19.90	19.09	19.22
1675	NYSE	MAG	Tue, Mar 18, 2014	19.08	19.95	19.08	19.80
1674	NYSE	MAG	Mon, Mar 17, 2014	18.97	20.36	18.97	19.09
1673	NYSE	MAG	Fri, Mar 14, 2014	18.92	20.20	18.68	19.00
1672	NYSE	MAG	Thu, Mar 13, 2014	18.86	20.34	18.85	18.85
1671	NYSE	MAG	Wed, Mar 12, 2014	22.40	22.40	18.82	18.87
1670	NYSE	MAG	Tue, Mar 11, 2014	23.65	23.70	22.11	22.59
1669	NYSE	MAG	Mon, Mar 10, 2014	23.88	23.97	23.61	23.85
1668	NYSE	MAG	Fri, Mar 7, 2014	24.13	24.50	24.10	24.10
1667	NYSE	MAG	Thu, Mar 6, 2014	24.29	24.29	24.13	24.13
1666	NYSE	MAG	Wed, Mar 5, 2014	24.41	24.41	24.01	24.13
1665	NYSE	MAG	Tue, Mar 4, 2014	24.49	24.99	24.12	24.57
1664	NYSE	MAG	Mon, Mar 3, 2014	24.02	24.71	23.90	24.13
1663	NYSE	MAG	Fri, Feb 28, 2014	24.17	24.50	23.90	24.16
1662	NYSE	MAG	Thu, Feb 27, 2014	24.00	24.24	24.00	24.00
1661	NYSE	MAG	Wed, Feb 26, 2014	24.25	24.89	23.91	24.14
1660	NYSE	MAG	Tue, Feb 25, 2014	24.25	24.25	24.25	24.25
1659	NYSE	MAG	Mon, Feb 24, 2014	24.37	24.35	24.25	24.25
1658	NYSE	MAG	Fri, Feb 21, 2014	24.61	24.88	24.35	24.35
1657	NYSE	MAG	Thu, Feb 20, 2014	24.71	24.88	24.50	24.50
1656	NYSE	MAG	Wed, Feb 19, 2014	24.60	24.75	24.65	24.75
1655	NYSE	MAG	Tue, Feb 18, 2014	24.60	24.88	24.62	24.86
1654	NYSE	MAG	Fri, Feb 14, 2014	24.87	24.88	24.83	24.88
1653	NYSE	MAG	Thu, Feb 13, 2014	24.75	24.99	24.75	24.86
1652	NYSE	MAG	Wed, Feb 12, 2014	24.75	24.99	24.65	24.91
1651	NYSE	MAG	Tue, Feb 11, 2014	24.75	24.75	24.70	24.75
1650	NYSE	MAG	Mon, Feb 10, 2014	24.86	24.86	24.66	24.75
1649	NYSE	MAG	Fri, Feb 7, 2014	24.75	25.00	24.70	24.70
1648	NYSE	MAG	Thu, Feb 6, 2014	24.70	24.95	24.44	24.75
1647	NYSE	MAG	Wed, Feb 5, 2014	24.75	24.75	24.70	24.75
1646	NYSE	MAG	Tue, Feb 4, 2014	24.35	24.96	24.60	24.86
1645	NYSE	MAG	Mon, Feb 3, 2014	24.65	24.99	24.31	24.31
1644	NYSE	MAG	Fri, Jan 31, 2014	24.72	24.72	24.64	24.64
1643	NYSE	MAG	Wed, Jan 29, 2014	24.67	24.67	24.26	24.26
1642	NYSE	MAG	Tue, Jan 28, 2014	24.95	24.95	24.60	24.60
1641	NYSE	MAG	Mon, Jan 27, 2014	25.00	25.00	24.25	24.64
1640	NYSE	MAG	Fri, Jan 24, 2014	24.88	25.04	22.74	24.95
1639	NYSE	MAG	Thu, Jan 23, 2014	24.98	25.10	24.98	25.10
1638	NYSE	MAG	Wed, Jan 22, 2014	24.80	25.00	24.68	24.91
1637	NYSE	MAG	Tue, Jan 21, 2014	25.00	25.00	24.80	24.96
1636	NYSE	MAG	Fri, Jan 17, 2014	25.00	25.00	24.96	24.96
1635	NYSE	MAG	Thu, Jan 16, 2014	24.80	24.94	24.79	24.94
1634	NYSE	MAG	Wed, Jan 15, 2014	24.73	25.00	24.73	24.85
1633	NYSE	MAG	Tue, Jan 14, 2014	24.85	25.00	24.65	24.78
1632	NYSE	MAG	Mon, Jan 13, 2014	24.92	25.00	24.65	25.00
1631	NYSE	MAG	Fri, Jan 10, 2014	24.76	25.35	24.40	25.00
1630	NYSE	MAG	Thu, Jan 9, 2014	24.95	24.95	23.81	24.84
1629	NYSE	MAG	Wed, Jan 8, 2014	24.75	25.35	24.70	25.05
1628	NYSE	MAG	Tue, Jan 7, 2014	24.59	25.75	24.59	24.90
1627	NYSE	MAG	Mon, Jan 6, 2014	24.78	24.99	24.19	24.75
1626	NYSE	MAG	Fri, Jan 3, 2014	22.01	25.05	24.48	24.78
1625	NYSE	MAG	Thu, Jan 2, 2014	24.03	24.48	24.30	24.45
1624	NYSE	MAG	Tue, Dec 31, 2013	23.97	23.97	23.80	23.97
1623	NYSE	MAG	Mon, Dec 30, 2013	23.23	24.13	23.23	23.95
1622	NYSE	MAG	Fri, Dec 27, 2013	21.30	23.08	21.38	23.06
1621	NYSE	MAG	Thu, Dec 26, 2013	22.42	23.71	22.42	23.69
1620	NYSE	MAG	Tue, Dec 24, 2013	21.81	22.50	21.50	22.50
1619	NYSE	MAG	Mon, Dec 23, 2013	21.17	22.00	21.45	22.00
1618	NYSE	MAG	Fri, Dec 20, 2013	20.39	21.99	20.95	21.63
1617	NYSE	MAG	Thu, Dec 19, 2013	20.46	20.46	20.46	20.46
1616	NYSE	MAG	Wed, Dec 18, 2013	20.49	21.00	20.47	20.70
1615	NYSE	MAG	Tue, Dec 17, 2013	20.98	20.56	20.56	20.56
1614	NYSE	MAG	Mon, Dec 16, 2013	20.97	21.40	20.70	20.88
1613	NYSE	MAG	Fri, Dec 13, 2013	20.33	21.00	20.33	20.98
1612	NYSE	MAG	Thu, Dec 12, 2013	20.32	20.39	20.20	20.39
1611	NYSE	MAG	Wed, Dec 11, 2013	20.48	20.51	20.30	20.35
1610	NYSE	MAG	Tue, Dec 10, 2013	20.33	20.59	20.54	20.54
1609	NYSE	MAG	Mon, Dec 9, 2013	20.88	20.88	20.25	20.50
1608	NYSE	MAG	Fri, Dec 6, 2013	20.73	21.00	20.26	20.42
1607	NYSE	MAG	Thu, Dec 5, 2013	20.50	21.00	20.49	20.80
1606	NYSE	MAG	Wed, Dec 4, 2013	21.00	21.00	20.40	20.75
1605	NYSE	MAG	Mon, Dec 2, 2013	20.76	20.76	20.30	20.76
1604	NYSE	MAG	Fri, Nov 29, 2013	20.56	20.56	20.50	20.50
1603	NYSE	MAG	Tue, Nov 26, 2013	20.34	21.00	20.37	20.37
1602	NYSE	MAG	Mon, Nov 25, 2013	20.25	20.43	20.26	20.30
1601	NYSE	MAG	Fri, Nov 22, 2013	20.33	20.52	20.25	20.25
1600	NYSE	MAG	Thu, Nov 21, 2013	20.11	20.51	20.13	20.13
1599	NYSE	MAG	Wed, Nov 20, 2013	20.58	20.58	20.00	20.29
1598	NYSE	MAG	Tue, Nov 19, 2013	21.19	21.19	20.56	20.80
1597	NYSE	MAG	Mon, Nov 18, 2013	21.30	21.32	20.56	20.85
1596	NYSE	MAG	Fri, Nov 15, 2013	21.30	21.35	21.30	21.34
1595	NYSE	MAG	Thu, Nov 14, 2013	21.25	21.60	21.25	21.48
1594	NYSE	MAG	Wed, Nov 13, 2013	21.66	21.66	20.84	21.34
1593	NYSE	MAG	Tue, Nov 12, 2013	21.95	22.00	21.09	21.64
1592	NYSE	MAG	Mon, Nov 11, 2013	21.22	21.83	21.22	21.83
1591	NYSE	MAG	Fri, Nov 8, 2013	20.88	21.60	20.78	21.09
1590	NYSE	MAG	Thu, Nov 7, 2013	20.00	21.00	20.00	20.97
1589	NYSE	MAG	Wed, Nov 6, 2013	18.47	20.00	18.47	20.00
1588	NYSE	MAG	Tue, Nov 5, 2013	17.98	18.48	17.98	18.45
1587	NYSE	MAG	Mon, Nov 4, 2013	18.45	18.45	17.94	18.26
1586	NYSE	MAG	Fri, Nov 1, 2013	18.04	18.48	17.45	18.30
1585	NYSE	MAG	Thu, Oct 31, 2013	17.90	18.12	17.16	18.10
1584	NYSE	MAG	Wed, Oct 30, 2013	17.83	18.27	17.08	18.07
1583	NYSE	MAG	Tue, Oct 29, 2013	18.28	18.30	17.60	17.71
1582	NYSE	MAG	Mon, Oct 28, 2013	18.03	18.40	18.00	18.28
1581	NYSE	MAG	Fri, Oct 25, 2013	18.49	18.50	18.00	18.03
1580	NYSE	MAG	Thu, Oct 24, 2013	18.40	18.50	17.19	18.44
1579	NYSE	MAG	Wed, Oct 23, 2013	18.36	18.41	18.36	18.40
1578	NYSE	MAG	Tue, Oct 22, 2013	18.32	18.49	18.02	18.20
1577	NYSE	MAG	Mon, Oct 21, 2013	18.50	18.50	18.19	18.50
1576	NYSE	MAG	Fri, Oct 18, 2013	18.37	18.50	18.26	18.37
1575	NYSE	MAG	Thu, Oct 17, 2013	18.48	18.50	18.35	18.35
1574	NYSE	MAG	Wed, Oct 16, 2013	18.48	18.50	18.11	18.50
1573	NYSE	MAG	Tue, Oct 15, 2013	18.45	18.45	18.19	18.45
1572	NYSE	MAG	Mon, Oct 14, 2013	18.38	18.50	18.36	18.48
1571	NYSE	MAG	Fri, Oct 11, 2013	18.17	18.43	18.17	18.35
1570	NYSE	MAG	Thu, Oct 10, 2013	18.20	18.20	18.10	18.20
1569	NYSE	MAG	Wed, Oct 9, 2013	18.25	18.25	18.24	18.24
1568	NYSE	MAG	Tue, Oct 8, 2013	18.04	18.25	18.04	18.25
1567	NYSE	MAG	Mon, Oct 7, 2013	18.05	18.25	17.95	18.25
1566	NYSE	MAG	Fri, Oct 4, 2013	17.63	18.20	17.51	18.20
1565	NYSE	MAG	Thu, Oct 3, 2013	17.43	17.80	17.43	17.63
1564	NYSE	MAG	Wed, Oct 2, 2013	17.92	18.00	17.82	17.90
1563	NYSE	MAG	Tue, Oct 1, 2013	17.64	18.00	17.64	17.91
1562	NYSE	MAG	Mon, Sep 30, 2013	17.59	17.90	17.41	17.71
1561	NYSE	MAG	Fri, Sep 27, 2013	17.85	17.98	17.70	17.73
1560	NYSE	MAG	Thu, Sep 26, 2013	17.75	17.95	17.70	17.83
1559	NYSE	MAG	Wed, Sep 25, 2013	17.63	17.75	17.41	17.62
1558	NYSE	MAG	Tue, Sep 24, 2013	17.50	17.75	17.01	17.61
1557	NYSE	MAG	Mon, Sep 23, 2013	17.56	18.00	17.56	17.63
1556	NYSE	MAG	Fri, Sep 20, 2013	17.69	17.99	17.52	17.69
1555	NYSE	MAG	Thu, Sep 19, 2013	17.69	17.89	17.59	17.71
1554	NYSE	MAG	Wed, Sep 18, 2013	17.72	18.00	17.65	17.89
1553	NYSE	MAG	Tue, Sep 17, 2013	17.60	17.76	17.50	17.65
1552	NYSE	MAG	Mon, Sep 16, 2013	17.50	17.60	17.40	17.52
1551	NYSE	MAG	Fri, Sep 13, 2013	17.39	17.50	17.20	17.36
1550	NYSE	MAG	Thu, Sep 12, 2013	17.07	17.50	16.22	17.31
1549	NYSE	MAG	Wed, Sep 11, 2013	17.06	17.50	17.06	17.13
1548	NYSE	MAG	Tue, Sep 10, 2013	17.10	17.60	17.08	17.60
1547	NYSE	MAG	Mon, Sep 9, 2013	17.30	17.49	17.30	17.31
1546	NYSE	MAG	Fri, Sep 6, 2013	17.50	17.71	17.30	17.50
1545	NYSE	MAG	Thu, Sep 5, 2013	17.62	17.62	17.53	17.53
1544	NYSE	MAG	Wed, Sep 4, 2013	17.67	17.71	17.55	17.71
1543	NYSE	MAG	Tue, Sep 3, 2013	17.53	17.75	17.53	17.75
1542	NYSE	MAG	Fri, Aug 30, 2013	17.77	17.77	17.75	17.75
1541	NYSE	MAG	Thu, Aug 29, 2013	17.63	18.00	17.63	17.97
1540	NYSE	MAG	Wed, Aug 28, 2013	17.75	17.75	17.75	17.75
1539	NYSE	MAG	Tue, Aug 27, 2013	17.49	17.74	17.10	17.67
1538	NYSE	MAG	Mon, Aug 26, 2013	17.04	17.75	17.10	17.53
1537	NYSE	MAG	Fri, Aug 23, 2013	17.50	17.37	17.37	17.37
1536	NYSE	MAG	Thu, Aug 22, 2013	17.45	17.45	17.45	17.45
1535	NYSE	MAG	Wed, Aug 21, 2013	17.86	17.86	17.50	17.60
1534	NYSE	MAG	Tue, Aug 20, 2013	17.22	17.98	17.21	17.98
1533	NYSE	MAG	Mon, Aug 19, 2013	17.27	17.27	17.10	17.21
1532	NYSE	MAG	Fri, Aug 16, 2013	17.02	17.26	17.00	17.26
1531	NYSE	MAG	Thu, Aug 15, 2013	17.70	17.75	17.70	17.75
1530	NYSE	MAG	Wed, Aug 14, 2013	17.99	17.99	17.80	17.93
1529	NYSE	MAG	Tue, Aug 13, 2013	17.70	18.25	17.43	18.00
1528	NYSE	MAG	Mon, Aug 12, 2013	18.12	18.25	17.51	18.18
1527	NYSE	MAG	Fri, Aug 9, 2013	18.25	18.25	18.00	18.24
1526	NYSE	MAG	Thu, Aug 8, 2013	18.11	18.20	17.88	18.20
1525	NYSE	MAG	Wed, Aug 7, 2013	18.01	18.25	17.75	18.06
1524	NYSE	MAG	Tue, Aug 6, 2013	18.25	18.25	17.61	18.15
1523	NYSE	MAG	Mon, Aug 5, 2013	18.10	18.33	17.80	18.33
1522	NYSE	MAG	Fri, Aug 2, 2013	18.25	18.25	18.12	18.12
1521	NYSE	MAG	Thu, Aug 1, 2013	17.95	18.14	17.74	18.14
1520	NYSE	MAG	Wed, Jul 31, 2013	17.90	17.95	17.79	17.94
1519	NYSE	MAG	Tue, Jul 30, 2013	17.71	17.95	17.71	17.73
1518	NYSE	MAG	Mon, Jul 29, 2013	17.99	17.99	17.71	17.78
1517	NYSE	MAG	Fri, Jul 26, 2013	17.98	17.99	17.76	17.95
1516	NYSE	MAG	Thu, Jul 25, 2013	17.88	18.09	17.88	18.09
1515	NYSE	MAG	Wed, Jul 24, 2013	18.09	18.10	17.65	17.97
1514	NYSE	MAG	Tue, Jul 23, 2013	17.80	18.14	17.80	18.10
1513	NYSE	MAG	Mon, Jul 22, 2013	17.82	18.12	17.55	17.96
1512	NYSE	MAG	Fri, Jul 19, 2013	17.98	18.02	17.50	17.73
1511	NYSE	MAG	Thu, Jul 18, 2013	17.99	18.25	17.99	18.02
1510	NYSE	MAG	Wed, Jul 17, 2013	17.61	18.20	17.61	17.98
1509	NYSE	MAG	Tue, Jul 16, 2013	18.25	18.25	18.11	18.11
1508	NYSE	MAG	Mon, Jul 15, 2013	18.25	18.25	18.12	18.12
1507	NYSE	MAG	Fri, Jul 12, 2013	18.20	18.20	18.12	18.12
1506	NYSE	MAG	Thu, Jul 11, 2013	18.25	18.25	17.70	18.20
1505	NYSE	MAG	Wed, Jul 10, 2013	18.20	18.25	17.73	18.20
1504	NYSE	MAG	Tue, Jul 9, 2013	17.63	18.25	17.52	17.65
1503	NYSE	MAG	Mon, Jul 8, 2013	17.58	17.99	17.33	17.57
1502	NYSE	MAG	Fri, Jul 5, 2013	17.45	17.65	17.37	17.65
1501	NYSE	MAG	Wed, Jul 3, 2013	17.21	17.51	16.90	17.44
1500	NYSE	MAG	Tue, Jul 2, 2013	17.57	17.51	17.30	17.40
1499	NYSE	MAG	Mon, Jul 1, 2013	18.07	18.25	17.55	17.65
1498	NYSE	MAG	Fri, Jun 28, 2013	18.00	18.21	17.01	18.03
1497	NYSE	MAG	Thu, Jun 27, 2013	18.00	18.00	17.96	17.96
1496	NYSE	MAG	Wed, Jun 26, 2013	17.70	17.80	17.68	17.71
1495	NYSE	MAG	Tue, Jun 25, 2013	17.21	17.70	17.19	17.54
1494	NYSE	MAG	Mon, Jun 24, 2013	17.52	17.68	16.85	17.25
1493	NYSE	MAG	Fri, Jun 21, 2013	17.11	17.48	16.95	17.48
1492	NYSE	MAG	Thu, Jun 20, 2013	16.84	17.50	16.84	17.30
1491	NYSE	MAG	Wed, Jun 19, 2013	17.23	17.44	16.64	17.13
1490	NYSE	MAG	Tue, Jun 18, 2013	17.14	17.50	17.09	17.33
1489	NYSE	MAG	Mon, Jun 17, 2013	17.16	17.02	16.70	16.82
1488	NYSE	MAG	Fri, Jun 14, 2013	16.95	17.26	16.92	17.01
1487	NYSE	MAG	Thu, Jun 13, 2013	17.43	17.43	16.76	17.06
1486	NYSE	MAG	Wed, Jun 12, 2013	17.30	17.43	17.28	17.43
1485	NYSE	MAG	Tue, Jun 11, 2013	17.15	17.35	17.15	17.30
1484	NYSE	MAG	Mon, Jun 10, 2013	17.40	17.40	17.10	17.40
1483	NYSE	MAG	Fri, Jun 7, 2013	17.05	17.40	16.67	17.35
1482	NYSE	MAG	Thu, Jun 6, 2013	17.08	17.08	16.92	16.94
1481	NYSE	MAG	Wed, Jun 5, 2013	16.79	17.09	16.79	17.08
1480	NYSE	MAG	Tue, Jun 4, 2013	16.42	16.95	16.22	16.90
1479	NYSE	MAG	Mon, Jun 3, 2013	16.67	16.67	16.30	16.62
1478	NYSE	MAG	Fri, May 31, 2013	16.41	16.89	15.80	16.65
1477	NYSE	MAG	Thu, May 30, 2013	14.78	16.82	14.69	16.46
1476	NYSE	MAG	Wed, May 29, 2013	14.41	14.84	14.41	14.60
1475	NYSE	MAG	Tue, May 28, 2013	14.12	14.62	14.12	14.46
1474	NYSE	MAG	Fri, May 24, 2013	13.76	13.81	13.71	13.78
1473	NYSE	MAG	Thu, May 23, 2013	13.84	13.90	13.84	13.90
1472	NYSE	MAG	Wed, May 22, 2013	14.21	14.21	13.75	14.11
1471	NYSE	MAG	Tue, May 21, 2013	13.97	14.20	13.96	14.19
1470	NYSE	MAG	Mon, May 20, 2013	13.78	13.95	13.75	13.95
1469	NYSE	MAG	Fri, May 17, 2013	13.25	14.01	13.23	14.01
1468	NYSE	MAG	Thu, May 16, 2013	13.96	13.96	12.71	13.30
1467	NYSE	MAG	Wed, May 15, 2013	14.50	14.59	13.84	13.99
1466	NYSE	MAG	Tue, May 14, 2013	14.64	14.74	14.66	14.67
1465	NYSE	MAG	Mon, May 13, 2013	14.88	14.88	14.58	14.60
1464	NYSE	MAG	Fri, May 10, 2013	14.50	15.00	14.50	14.89
1463	NYSE	MAG	Thu, May 9, 2013	14.59	15.00	14.87	14.87
1462	NYSE	MAG	Wed, May 8, 2013	15.19	15.50	13.70	14.58
1461	NYSE	MAG	Tue, May 7, 2013	15.65	15.72	15.01	15.49
1460	NYSE	MAG	Mon, May 6, 2013	15.63	16.06	15.80	16.01
1459	NYSE	MAG	Fri, May 3, 2013	15.87	16.07	15.60	15.61
1458	NYSE	MAG	Thu, May 2, 2013	15.62	16.03	15.62	15.86
1457	NYSE	MAG	Wed, May 1, 2013	15.80	15.90	15.64	15.89
1456	NYSE	MAG	Tue, Apr 30, 2013	15.77	15.75	15.61	15.61
1455	NYSE	MAG	Mon, Apr 29, 2013	15.72	16.00	15.72	15.85
1454	NYSE	MAG	Fri, Apr 26, 2013	15.60	15.72	15.60	15.72
1453	NYSE	MAG	Thu, Apr 25, 2013	15.89	16.01	15.51	15.87
1452	NYSE	MAG	Wed, Apr 24, 2013	16.10	16.10	15.98	15.98
1451	NYSE	MAG	Tue, Apr 23, 2013	16.13	16.13	16.13	16.13
1450	NYSE	MAG	Mon, Apr 22, 2013	15.97	16.22	15.87	16.04
1449	NYSE	MAG	Fri, Apr 19, 2013	15.99	16.00	15.97	15.97
1448	NYSE	MAG	Thu, Apr 18, 2013	15.73	16.17	15.70	15.75
1447	NYSE	MAG	Wed, Apr 17, 2013	15.78	16.19	15.70	15.71
1446	NYSE	MAG	Tue, Apr 16, 2013	15.23	16.24	15.23	15.71
1445	NYSE	MAG	Mon, Apr 15, 2013	15.95	16.25	15.12	15.25
1444	NYSE	MAG	Fri, Apr 12, 2013	15.82	15.94	15.16	15.93
1443	NYSE	MAG	Thu, Apr 11, 2013	15.50	15.91	15.50	15.86
1442	NYSE	MAG	Wed, Apr 10, 2013	15.44	15.74	15.05	15.62
1441	NYSE	MAG	Tue, Apr 9, 2013	15.18	15.74	15.18	15.68
1440	NYSE	MAG	Mon, Apr 8, 2013	15.03	15.60	15.01	15.33
1439	NYSE	MAG	Fri, Apr 5, 2013	15.37	15.37	15.00	15.14
1438	NYSE	MAG	Thu, Apr 4, 2013	14.75	15.76	14.37	15.46
1437	NYSE	MAG	Wed, Apr 3, 2013	14.12	14.70	14.12	14.55
1436	NYSE	MAG	Tue, Apr 2, 2013	13.99	14.03	13.99	14.03
1435	NYSE	MAG	Mon, Apr 1, 2013	14.05	14.05	14.05	14.05
1434	NYSE	MAG	Thu, Mar 28, 2013	13.99	14.12	13.40	14.05
1433	NYSE	MAG	Wed, Mar 27, 2013	13.98	14.00	13.98	14.00
1432	NYSE	MAG	Tue, Mar 26, 2013	13.89	13.99	13.23	13.99
1431	NYSE	MAG	Mon, Mar 25, 2013	13.65	13.80	13.51	13.61
1430	NYSE	MAG	Fri, Mar 22, 2013	13.47	13.79	13.30	13.79
1429	NYSE	MAG	Wed, Mar 20, 2013	12.86	13.00	12.86	13.00
1428	NYSE	MAG	Tue, Mar 19, 2013	12.45	12.70	11.89	12.70
1427	NYSE	MAG	Mon, Mar 18, 2013	12.00	12.60	12.00	12.60
1426	NYSE	MAG	Fri, Mar 15, 2013	11.40	11.99	11.25	11.99
1425	NYSE	MAG	Thu, Mar 14, 2013	11.54	11.57	10.42	11.27
1424	NYSE	MAG	Wed, Mar 13, 2013	11.90	12.08	11.14	11.65
1423	NYSE	MAG	Tue, Mar 12, 2013	12.01	12.48	11.75	12.11
1422	NYSE	MAG	Mon, Mar 11, 2013	12.01	12.03	12.01	12.03
1421	NYSE	MAG	Fri, Mar 8, 2013	11.97	11.97	11.77	11.97
1420	NYSE	MAG	Thu, Mar 7, 2013	11.82	11.98	11.34	11.98
1419	NYSE	MAG	Wed, Mar 6, 2013	11.88	12.10	11.82	11.82
1418	NYSE	MAG	Tue, Mar 5, 2013	11.70	12.10	11.64	11.99
1417	NYSE	MAG	Mon, Mar 4, 2013	11.86	12.13	11.86	12.10
1416	NYSE	MAG	Fri, Mar 1, 2013	12.16	12.16	11.38	12.11
1415	NYSE	MAG	Wed, Feb 27, 2013	12.67	12.73	12.60	12.60
1414	NYSE	MAG	Tue, Feb 26, 2013	12.57	12.67	12.57	12.67
1413	NYSE	MAG	Mon, Feb 25, 2013	13.03	13.03	12.87	12.87
1412	NYSE	MAG	Fri, Feb 22, 2013	12.79	13.46	12.53	12.99
1411	NYSE	MAG	Thu, Feb 21, 2013	12.70	13.10	12.50	12.90
1410	NYSE	MAG	Wed, Feb 20, 2013	12.76	12.76	12.75	12.75
1409	NYSE	MAG	Tue, Feb 19, 2013	13.00	13.00	12.75	12.75
1408	NYSE	MAG	Fri, Feb 15, 2013	13.00	13.13	12.75	12.97
1407	NYSE	MAG	Thu, Feb 14, 2013	13.29	13.29	13.01	13.01
1406	NYSE	MAG	Wed, Feb 13, 2013	13.29	13.30	12.75	13.26
1405	NYSE	MAG	Mon, Feb 11, 2013	13.10	13.10	13.02	13.09
1404	NYSE	MAG	Fri, Feb 8, 2013	12.71	13.15	12.71	13.15
1403	NYSE	MAG	Wed, Feb 6, 2013	12.99	12.99	12.95	12.95
1402	NYSE	MAG	Mon, Feb 4, 2013	13.25	13.25	13.14	13.25
1401	NYSE	MAG	Fri, Feb 1, 2013	13.25	13.28	13.24	13.24
1400	NYSE	MAG	Thu, Jan 31, 2013	13.43	13.57	13.22	13.25
1399	NYSE	MAG	Wed, Jan 30, 2013	13.80	13.89	13.28	13.28
1398	NYSE	MAG	Tue, Jan 29, 2013	13.08	14.00	13.08	13.66
1397	NYSE	MAG	Mon, Jan 28, 2013	12.29	13.38	12.27	13.29
1396	NYSE	MAG	Fri, Jan 25, 2013	12.10	12.27	12.10	12.19
1395	NYSE	MAG	Thu, Jan 24, 2013	12.24	12.27	12.11	12.11
1394	NYSE	MAG	Wed, Jan 23, 2013	12.10	12.17	12.10	12.11
1393	NYSE	MAG	Tue, Jan 22, 2013	12.00	12.22	12.00	12.00
1392	NYSE	MAG	Fri, Jan 18, 2013	11.66	11.89	11.66	11.88
1391	NYSE	MAG	Thu, Jan 17, 2013	11.76	11.90	11.53	11.59
1390	NYSE	MAG	Wed, Jan 16, 2013	11.77	11.77	11.51	11.51
1389	NYSE	MAG	Tue, Jan 15, 2013	11.74	11.78	11.60	11.78
1388	NYSE	MAG	Mon, Jan 14, 2013	11.45	11.79	11.34	11.74
1387	NYSE	MAG	Fri, Jan 11, 2013	11.50	11.64	11.45	11.45
1386	NYSE	MAG	Thu, Jan 10, 2013	11.60	11.67	11.45	11.55
1385	NYSE	MAG	Wed, Jan 9, 2013	11.70	11.70	11.36	11.66
1384	NYSE	MAG	Tue, Jan 8, 2013	11.30	11.76	11.15	11.52
1383	NYSE	MAG	Mon, Jan 7, 2013	11.35	11.50	10.92	11.49
1382	NYSE	MAG	Fri, Jan 4, 2013	10.97	11.30	10.96	10.98
1381	NYSE	MAG	Thu, Jan 3, 2013	10.66	10.98	10.66	10.98
1380	NYSE	MAG	Wed, Jan 2, 2013	10.75	10.76	10.60	10.63
1379	NYSE	MAG	Mon, Dec 31, 2012	10.38	10.56	10.25	10.56
1378	NYSE	MAG	Fri, Dec 28, 2012	10.40	10.41	10.40	10.40
1377	NYSE	MAG	Thu, Dec 27, 2012	10.51	10.66	10.33	10.60
1376	NYSE	MAG	Wed, Dec 26, 2012	10.76	10.76	10.58	10.63
1375	NYSE	MAG	Mon, Dec 24, 2012	10.67	10.71	10.55	10.59
1374	NYSE	MAG	Fri, Dec 21, 2012	10.21	10.74	10.14	10.74
1373	NYSE	MAG	Thu, Dec 20, 2012	10.51	10.54	10.51	10.54
1372	NYSE	MAG	Wed, Dec 19, 2012	10.50	10.74	10.46	10.61
1371	NYSE	MAG	Tue, Dec 18, 2012	10.61	10.75	10.60	10.74
1370	NYSE	MAG	Mon, Dec 17, 2012	10.46	10.75	10.30	10.74
1369	NYSE	MAG	Fri, Dec 14, 2012	10.49	10.55	10.20	10.30
1368	NYSE	MAG	Thu, Dec 13, 2012	10.27	10.59	10.25	10.47
1367	NYSE	MAG	Wed, Dec 12, 2012	10.15	10.46	10.15	10.41
1366	NYSE	MAG	Tue, Dec 11, 2012	10.23	10.31	10.11	10.15
1365	NYSE	MAG	Mon, Dec 10, 2012	10.11	10.15	10.10	10.15
1364	NYSE	MAG	Fri, Dec 7, 2012	10.14	10.21	10.14	10.16
1363	NYSE	MAG	Thu, Dec 6, 2012	10.01	10.15	9.94	10.15
1362	NYSE	MAG	Wed, Dec 5, 2012	10.17	10.50	10.12	10.50
1361	NYSE	MAG	Tue, Dec 4, 2012	10.00	10.20	10.00	10.14
1360	NYSE	MAG	Mon, Dec 3, 2012	10.16	10.33	10.02	10.28
1359	NYSE	MAG	Fri, Nov 30, 2012	10.15	10.15	9.71	10.15
1358	NYSE	MAG	Thu, Nov 29, 2012	9.74	9.87	9.59	9.84
1357	NYSE	MAG	Wed, Nov 28, 2012	10.10	10.14	9.69	9.69
1356	NYSE	MAG	Tue, Nov 27, 2012	10.13	10.18	9.93	10.00
1355	NYSE	MAG	Mon, Nov 26, 2012	10.21	10.32	9.90	9.92
1354	NYSE	MAG	Wed, Nov 21, 2012	10.04	10.42	10.04	10.42
1353	NYSE	MAG	Tue, Nov 20, 2012	10.11	10.63	9.88	10.19
1352	NYSE	MAG	Mon, Nov 19, 2012	10.29	11.03	10.11	10.18
1351	NYSE	MAG	Fri, Nov 16, 2012	10.01	10.07	10.01	10.01
1350	NYSE	MAG	Wed, Nov 14, 2012	10.35	10.36	10.01	10.17
1349	NYSE	MAG	Tue, Nov 13, 2012	10.35	10.40	10.35	10.35
1348	NYSE	MAG	Mon, Nov 12, 2012	10.34	10.50	10.34	10.39
1347	NYSE	MAG	Fri, Nov 9, 2012	8.90	10.50	8.61	10.12
1346	NYSE	MAG	Thu, Nov 8, 2012	10.50	10.50	10.01	10.20
1345	NYSE	MAG	Wed, Nov 7, 2012	11.01	11.01	10.21	10.30
1344	NYSE	MAG	Tue, Nov 6, 2012	11.09	11.10	10.70	10.70
1343	NYSE	MAG	Mon, Nov 5, 2012	11.23	11.29	11.00	11.00
1342	NYSE	MAG	Fri, Nov 2, 2012	11.33	11.34	11.20	11.33
1341	NYSE	MAG	Thu, Nov 1, 2012	11.38	11.47	11.18	11.33
1340	NYSE	MAG	Wed, Oct 31, 2012	11.48	11.50	11.21	11.50
1339	NYSE	MAG	Fri, Oct 26, 2012	11.33	11.48	11.31	11.45
1338	NYSE	MAG	Thu, Oct 25, 2012	11.33	11.81	11.33	11.60
1337	NYSE	MAG	Wed, Oct 24, 2012	11.19	11.50	11.19	11.43
1336	NYSE	MAG	Tue, Oct 23, 2012	11.81	11.81	11.27	11.40
1335	NYSE	MAG	Mon, Oct 22, 2012	11.81	11.81	11.34	11.75
1334	NYSE	MAG	Fri, Oct 19, 2012	11.44	11.81	11.24	11.73
1333	NYSE	MAG	Thu, Oct 18, 2012	11.79	11.90	11.75	11.84
1332	NYSE	MAG	Wed, Oct 17, 2012	11.60	11.80	11.41	11.76
1331	NYSE	MAG	Tue, Oct 16, 2012	11.74	11.90	11.14	11.73
1330	NYSE	MAG	Mon, Oct 15, 2012	11.50	11.87	11.50	11.85
1329	NYSE	MAG	Fri, Oct 12, 2012	11.76	11.90	11.70	11.70
1328	NYSE	MAG	Thu, Oct 11, 2012	11.71	12.01	11.71	11.76
1327	NYSE	MAG	Wed, Oct 10, 2012	11.94	12.05	11.70	11.82
1326	NYSE	MAG	Tue, Oct 9, 2012	11.63	11.78	11.63	11.78
1325	NYSE	MAG	Mon, Oct 8, 2012	11.88	12.00	11.62	11.63
1324	NYSE	MAG	Fri, Oct 5, 2012	11.90	12.07	11.70	11.99
1323	NYSE	MAG	Thu, Oct 4, 2012	12.14	12.20	11.72	12.14
1322	NYSE	MAG	Wed, Oct 3, 2012	11.91	12.25	11.69	12.10
1321	NYSE	MAG	Tue, Oct 2, 2012	11.61	12.20	11.55	11.74
1320	NYSE	MAG	Mon, Oct 1, 2012	11.33	12.70	11.33	12.31
1319	NYSE	MAG	Fri, Sep 28, 2012	11.00	11.43	10.24	11.26
1318	NYSE	MAG	Thu, Sep 27, 2012	11.09	11.25	10.76	10.76
1317	NYSE	MAG	Wed, Sep 26, 2012	11.00	11.50	10.89	10.89
1316	NYSE	MAG	Tue, Sep 25, 2012	12.08	12.64	10.51	11.01
1315	NYSE	MAG	Mon, Sep 24, 2012	12.57	12.65	12.06	12.06
1314	NYSE	MAG	Fri, Sep 21, 2012	12.59	12.73	12.50	12.68
1313	NYSE	MAG	Thu, Sep 20, 2012	12.52	12.74	12.50	12.50
1312	NYSE	MAG	Wed, Sep 19, 2012	12.74	12.75	12.53	12.74
1311	NYSE	MAG	Tue, Sep 18, 2012	12.74	12.90	12.01	12.80
1310	NYSE	MAG	Mon, Sep 17, 2012	13.05	13.06	12.39	12.94
1309	NYSE	MAG	Fri, Sep 14, 2012	13.01	13.25	13.00	13.03
1308	NYSE	MAG	Thu, Sep 13, 2012	13.10	13.19	13.00	13.00
1307	NYSE	MAG	Wed, Sep 12, 2012	13.00	13.07	13.00	13.00
1306	NYSE	MAG	Tue, Sep 11, 2012	13.00	13.00	13.00	13.00
1305	NYSE	MAG	Mon, Sep 10, 2012	13.19	13.19	13.00	13.00
1304	NYSE	MAG	Fri, Sep 7, 2012	13.00	13.25	13.00	13.25
1303	NYSE	MAG	Thu, Sep 6, 2012	13.13	13.24	13.00	13.00
1302	NYSE	MAG	Wed, Sep 5, 2012	12.89	13.23	12.83	12.87
1301	NYSE	MAG	Tue, Sep 4, 2012	12.75	13.19	12.75	13.19
1300	NYSE	MAG	Fri, Aug 31, 2012	12.99	13.00	12.75	12.80
1299	NYSE	MAG	Thu, Aug 30, 2012	12.30	13.00	12.30	12.98
1298	NYSE	MAG	Wed, Aug 29, 2012	12.60	12.99	12.32	12.45
1297	NYSE	MAG	Tue, Aug 28, 2012	12.84	12.84	12.56	12.59
1296	NYSE	MAG	Mon, Aug 27, 2012	13.17	13.19	12.70	12.85
1295	NYSE	MAG	Fri, Aug 24, 2012	12.38	13.22	12.31	13.18
1294	NYSE	MAG	Thu, Aug 23, 2012	12.85	13.33	12.31	12.85
1293	NYSE	MAG	Wed, Aug 22, 2012	13.40	13.49	12.78	13.45
1292	NYSE	MAG	Tue, Aug 21, 2012	13.46	13.49	13.16	13.39
1291	NYSE	MAG	Mon, Aug 20, 2012	13.20	13.57	13.15	13.54
1290	NYSE	MAG	Fri, Aug 17, 2012	12.90	13.05	12.76	13.05
1289	NYSE	MAG	Thu, Aug 16, 2012	13.16	13.48	12.70	13.19
1288	NYSE	MAG	Wed, Aug 15, 2012	13.15	13.15	13.00	13.00
1287	NYSE	MAG	Tue, Aug 14, 2012	12.83	13.42	12.83	13.20
1286	NYSE	MAG	Mon, Aug 13, 2012	13.74	13.77	12.60	12.99
1285	NYSE	MAG	Fri, Aug 10, 2012	12.89	13.89	12.44	13.77
1284	NYSE	MAG	Thu, Aug 9, 2012	12.30	13.05	12.25	12.76
1283	NYSE	MAG	Wed, Aug 8, 2012	14.20	14.68	12.17	12.30
1282	NYSE	MAG	Tue, Aug 7, 2012	15.19	15.19	14.42	14.60
1281	NYSE	MAG	Mon, Aug 6, 2012	14.85	17.07	14.85	15.37
1280	NYSE	MAG	Fri, Aug 3, 2012	15.57	15.90	14.38	14.73
1279	NYSE	MAG	Thu, Aug 2, 2012	15.49	15.49	15.48	15.48
1278	NYSE	MAG	Wed, Aug 1, 2012	15.86	15.86	15.86	15.86
1277	NYSE	MAG	Tue, Jul 31, 2012	15.96	15.96	15.83	15.83
1276	NYSE	MAG	Mon, Jul 30, 2012	16.16	16.49	14.65	15.66
1275	NYSE	MAG	Fri, Jul 27, 2012	15.57	16.12	15.46	16.11
1274	NYSE	MAG	Thu, Jul 26, 2012	15.38	15.80	15.21	15.62
1273	NYSE	MAG	Wed, Jul 25, 2012	15.82	15.82	15.06	15.06
1272	NYSE	MAG	Tue, Jul 24, 2012	16.02	16.80	15.48	15.90
1271	NYSE	MAG	Mon, Jul 23, 2012	16.13	16.13	15.70	15.91
1270	NYSE	MAG	Fri, Jul 20, 2012	16.45	16.45	16.13	16.36
1269	NYSE	MAG	Thu, Jul 19, 2012	16.03	16.70	15.75	16.46
1268	NYSE	MAG	Wed, Jul 18, 2012	15.56	16.56	15.56	16.14
1267	NYSE	MAG	Tue, Jul 17, 2012	15.56	15.99	15.55	15.60
1266	NYSE	MAG	Mon, Jul 16, 2012	15.97	16.50	15.38	15.60
1265	NYSE	MAG	Fri, Jul 13, 2012	16.55	16.55	15.23	16.21
1264	NYSE	MAG	Thu, Jul 12, 2012	16.95	16.95	15.58	16.57
1263	NYSE	MAG	Wed, Jul 11, 2012	16.54	17.21	16.34	16.93
1262	NYSE	MAG	Tue, Jul 10, 2012	16.05	16.63	15.34	16.63
1261	NYSE	MAG	Mon, Jul 9, 2012	15.38	16.42	15.38	16.21
1260	NYSE	MAG	Fri, Jul 6, 2012	15.08	15.38	15.04	15.35
1259	NYSE	MAG	Thu, Jul 5, 2012	15.22	15.22	14.66	14.96
1258	NYSE	MAG	Tue, Jul 3, 2012	15.45	15.53	15.19	15.37
1257	NYSE	MAG	Mon, Jul 2, 2012	16.10	16.10	15.44	15.45
1256	NYSE	MAG	Fri, Jun 29, 2012	15.33	16.00	15.33	15.44
1255	NYSE	MAG	Thu, Jun 28, 2012	15.01	15.43	15.01	15.14
1254	NYSE	MAG	Wed, Jun 27, 2012	15.61	15.74	14.89	15.00
1253	NYSE	MAG	Tue, Jun 26, 2012	15.83	15.83	14.88	15.50
1252	NYSE	MAG	Mon, Jun 25, 2012	16.17	16.20	14.95	15.77
1251	NYSE	MAG	Fri, Jun 22, 2012	16.20	16.50	16.20	16.35
1250	NYSE	MAG	Thu, Jun 21, 2012	16.30	16.50	15.98	16.26
1249	NYSE	MAG	Wed, Jun 20, 2012	16.39	16.85	15.98	16.28
1248	NYSE	MAG	Tue, Jun 19, 2012	17.04	17.48	16.25	16.36
1247	NYSE	MAG	Mon, Jun 18, 2012	15.49	17.62	15.49	17.16
1246	NYSE	MAG	Fri, Jun 15, 2012	15.51	15.51	14.53	15.45
1245	NYSE	MAG	Wed, Jun 13, 2012	15.25	15.51	15.00	15.05
1244	NYSE	MAG	Tue, Jun 12, 2012	15.35	15.52	15.02	15.52
1243	NYSE	MAG	Mon, Jun 11, 2012	15.26	15.28	15.24	15.25
1242	NYSE	MAG	Fri, Jun 8, 2012	15.51	15.59	15.24	15.24
1241	NYSE	MAG	Thu, Jun 7, 2012	15.56	15.61	15.28	15.49
1240	NYSE	MAG	Wed, Jun 6, 2012	15.14	15.50	15.02	15.50
1239	NYSE	MAG	Tue, Jun 5, 2012	15.50	15.50	14.40	15.32
1238	NYSE	MAG	Mon, Jun 4, 2012	15.49	15.65	13.04	15.48
1237	NYSE	MAG	Fri, Jun 1, 2012	16.89	16.89	15.20	15.89
1236	NYSE	MAG	Thu, May 31, 2012	17.34	17.34	16.26	16.95
1235	NYSE	MAG	Wed, May 30, 2012	17.38	17.44	16.41	17.36
1234	NYSE	MAG	Tue, May 29, 2012	18.00	18.00	17.00	17.47
1233	NYSE	MAG	Fri, May 25, 2012	17.86	17.86	17.30	17.46
1232	NYSE	MAG	Thu, May 24, 2012	17.63	18.00	17.27	17.96
1231	NYSE	MAG	Wed, May 23, 2012	17.89	18.00	17.72	17.93
1230	NYSE	MAG	Tue, May 22, 2012	18.34	18.34	17.66	18.00
1229	NYSE	MAG	Mon, May 21, 2012	18.33	18.57	17.91	18.06
1228	NYSE	MAG	Fri, May 18, 2012	18.96	18.96	18.38	18.40
1227	NYSE	MAG	Thu, May 17, 2012	18.92	19.04	18.71	19.03
1226	NYSE	MAG	Wed, May 16, 2012	18.51	19.09	18.51	19.03
1225	NYSE	MAG	Tue, May 15, 2012	18.68	19.00	18.41	19.00
1224	NYSE	MAG	Mon, May 14, 2012	18.69	19.00	18.35	18.37
1223	NYSE	MAG	Fri, May 11, 2012	18.72	19.00	18.71	19.00
1222	NYSE	MAG	Thu, May 10, 2012	19.30	19.30	18.40	18.92
1221	NYSE	MAG	Wed, May 9, 2012	18.33	18.94	18.33	18.93
1220	NYSE	MAG	Tue, May 8, 2012	19.04	19.15	18.22	18.96
1219	NYSE	MAG	Mon, May 7, 2012	18.77	19.35	18.11	19.23
1218	NYSE	MAG	Fri, May 4, 2012	19.23	19.36	18.59	19.30
1217	NYSE	MAG	Thu, May 3, 2012	19.44	19.44	19.44	19.44
1216	NYSE	MAG	Wed, May 2, 2012	19.16	19.44	18.38	19.44
1215	NYSE	MAG	Tue, May 1, 2012	18.78	19.17	18.78	19.17
1214	NYSE	MAG	Mon, Apr 30, 2012	18.99	19.11	18.01	19.10
1213	NYSE	MAG	Fri, Apr 27, 2012	18.84	19.10	18.84	19.08
1212	NYSE	MAG	Thu, Apr 26, 2012	18.48	18.87	18.34	18.86
1211	NYSE	MAG	Wed, Apr 25, 2012	18.38	18.59	17.85	18.42
1210	NYSE	MAG	Tue, Apr 24, 2012	18.02	18.72	17.99	18.60
1209	NYSE	MAG	Mon, Apr 23, 2012	18.04	18.66	17.68	18.15
1208	NYSE	MAG	Fri, Apr 20, 2012	18.90	18.90	18.19	18.34
1207	NYSE	MAG	Thu, Apr 19, 2012	18.85	18.90	18.65	18.72
1206	NYSE	MAG	Wed, Apr 18, 2012	19.33	19.33	18.74	18.83
1205	NYSE	MAG	Tue, Apr 17, 2012	19.44	19.44	19.04	19.33
1204	NYSE	MAG	Mon, Apr 16, 2012	19.52	19.67	19.32	19.50
1203	NYSE	MAG	Fri, Apr 13, 2012	19.59	19.63	19.45	19.49
1202	NYSE	MAG	Thu, Apr 12, 2012	19.45	19.60	19.31	19.46
1201	NYSE	MAG	Wed, Apr 11, 2012	19.35	19.44	19.07	19.44
1200	NYSE	MAG	Tue, Apr 10, 2012	19.15	19.72	18.92	19.25
1199	NYSE	MAG	Mon, Apr 9, 2012	19.18	19.44	18.28	19.24
1198	NYSE	MAG	Thu, Apr 5, 2012	19.45	19.45	19.00	19.30
1197	NYSE	MAG	Wed, Apr 4, 2012	19.05	19.63	19.05	19.25
1196	NYSE	MAG	Tue, Apr 3, 2012	19.15	19.25	19.03	19.04
1195	NYSE	MAG	Mon, Apr 2, 2012	19.23	19.25	19.11	19.24
1194	NYSE	MAG	Fri, Mar 30, 2012	18.99	19.24	18.44	19.24
1193	NYSE	MAG	Thu, Mar 29, 2012	18.53	18.93	18.42	18.89
1192	NYSE	MAG	Wed, Mar 28, 2012	18.91	18.91	18.32	18.77
1191	NYSE	MAG	Tue, Mar 27, 2012	18.64	19.00	18.62	18.77
1190	NYSE	MAG	Mon, Mar 26, 2012	18.58	18.65	18.39	18.60
1189	NYSE	MAG	Fri, Mar 23, 2012	18.11	18.46	17.81	18.27
1188	NYSE	MAG	Thu, Mar 22, 2012	18.24	18.40	18.00	18.13
1187	NYSE	MAG	Wed, Mar 21, 2012	18.24	18.26	17.75	18.18
1186	NYSE	MAG	Tue, Mar 20, 2012	17.98	18.26	17.25	18.26
1185	NYSE	MAG	Mon, Mar 19, 2012	17.15	18.03	16.99	17.99
1184	NYSE	MAG	Fri, Mar 16, 2012	16.75	17.65	16.56	17.63
1183	NYSE	MAG	Thu, Mar 15, 2012	16.48	16.75	16.45	16.74
1182	NYSE	MAG	Wed, Mar 14, 2012	16.29	16.50	16.10	16.50
1181	NYSE	MAG	Tue, Mar 13, 2012	16.49	16.49	16.10	16.30
1180	NYSE	MAG	Mon, Mar 12, 2012	16.66	16.75	16.62	16.66
1179	NYSE	MAG	Fri, Mar 9, 2012	17.70	17.70	16.66	16.70
1178	NYSE	MAG	Thu, Mar 8, 2012	17.79	17.99	17.44	17.45
1177	NYSE	MAG	Wed, Mar 7, 2012	15.50	17.87	15.11	17.87
1176	NYSE	MAG	Tue, Mar 6, 2012	13.87	14.46	13.87	14.34
1175	NYSE	MAG	Mon, Mar 5, 2012	14.00	14.09	13.69	14.00
1174	NYSE	MAG	Fri, Mar 2, 2012	14.00	14.01	13.54	14.01
1173	NYSE	MAG	Thu, Mar 1, 2012	13.75	13.98	13.75	13.98
1172	NYSE	MAG	Wed, Feb 29, 2012	13.65	13.74	13.44	13.74
1171	NYSE	MAG	Tue, Feb 28, 2012	13.27	13.52	13.00	13.44
1170	NYSE	MAG	Mon, Feb 27, 2012	12.90	13.23	12.88	13.22
1169	NYSE	MAG	Fri, Feb 24, 2012	12.07	12.95	11.91	12.86
1168	NYSE	MAG	Thu, Feb 23, 2012	12.78	12.87	12.02	12.19
1167	NYSE	MAG	Wed, Feb 22, 2012	12.33	12.59	11.89	12.46
1166	NYSE	MAG	Tue, Feb 21, 2012	12.54	13.29	12.06	12.64
1165	NYSE	MAG	Fri, Feb 17, 2012	12.20	12.60	12.20	12.59
1164	NYSE	MAG	Thu, Feb 16, 2012	12.57	12.57	12.32	12.42
1163	NYSE	MAG	Wed, Feb 15, 2012	12.59	12.60	11.97	12.43
1162	NYSE	MAG	Tue, Feb 14, 2012	12.36	12.53	12.01	12.33
1161	NYSE	MAG	Mon, Feb 13, 2012	12.50	12.94	12.08	12.45
1160	NYSE	MAG	Fri, Feb 10, 2012	12.00	12.50	11.99	12.37
1159	NYSE	MAG	Thu, Feb 9, 2012	11.69	12.46	11.69	12.20
1158	NYSE	MAG	Wed, Feb 8, 2012	12.68	12.68	12.29	12.48
1157	NYSE	MAG	Tue, Feb 7, 2012	12.92	12.92	12.58	12.69
1156	NYSE	MAG	Mon, Feb 6, 2012	13.31	13.31	12.97	13.10
1155	NYSE	MAG	Fri, Feb 3, 2012	12.86	13.34	12.59	13.11
1154	NYSE	MAG	Thu, Feb 2, 2012	13.15	13.25	11.57	13.25
1153	NYSE	MAG	Wed, Feb 1, 2012	14.00	14.00	12.91	13.27
1152	NYSE	MAG	Tue, Jan 31, 2012	13.32	14.00	13.13	14.00
1151	NYSE	MAG	Mon, Jan 30, 2012	13.45	13.45	12.95	13.34
1150	NYSE	MAG	Fri, Jan 27, 2012	13.08	14.00	13.08	13.50
1149	NYSE	MAG	Thu, Jan 26, 2012	13.14	13.83	12.38	13.00
1148	NYSE	MAG	Wed, Jan 25, 2012	12.60	13.96	12.60	13.20
1147	NYSE	MAG	Tue, Jan 24, 2012	12.34	12.46	12.07	12.46
1146	NYSE	MAG	Mon, Jan 23, 2012	13.51	13.55	12.40	12.51
1145	NYSE	MAG	Fri, Jan 20, 2012	14.24	14.24	13.50	13.56
1144	NYSE	MAG	Thu, Jan 19, 2012	13.71	14.47	13.71	14.25
1143	NYSE	MAG	Wed, Jan 18, 2012	12.20	13.66	12.09	13.34
1142	NYSE	MAG	Tue, Jan 17, 2012	11.40	12.59	11.33	12.40
1141	NYSE	MAG	Fri, Jan 13, 2012	10.20	11.50	10.20	11.50
1140	NYSE	MAG	Thu, Jan 12, 2012	9.46	10.48	9.46	10.25
1139	NYSE	MAG	Wed, Jan 11, 2012	9.45	9.48	9.31	9.36
1138	NYSE	MAG	Tue, Jan 10, 2012	9.23	9.55	9.20	9.48
1137	NYSE	MAG	Mon, Jan 9, 2012	8.90	9.25	8.67	9.20
1136	NYSE	MAG	Fri, Jan 6, 2012	8.78	8.98	8.70	8.97
1135	NYSE	MAG	Thu, Jan 5, 2012	8.66	8.91	8.65	8.81
1134	NYSE	MAG	Wed, Jan 4, 2012	8.76	8.87	8.63	8.63
1133	NYSE	MAG	Tue, Jan 3, 2012	8.63	8.90	8.63	8.71
1132	NYSE	MAG	Fri, Dec 30, 2011	8.35	8.61	8.35	8.61
1131	NYSE	MAG	Thu, Dec 29, 2011	8.55	8.55	8.30	8.40
1130	NYSE	MAG	Wed, Dec 28, 2011	8.36	8.70	8.33	8.54
1129	NYSE	MAG	Tue, Dec 27, 2011	8.71	8.71	8.33	8.33
1128	NYSE	MAG	Fri, Dec 23, 2011	8.61	8.65	8.60	8.61
1127	NYSE	MAG	Thu, Dec 22, 2011	8.60	8.90	8.60	8.61
1126	NYSE	MAG	Wed, Dec 21, 2011	8.83	8.83	8.62	8.63
1125	NYSE	MAG	Tue, Dec 20, 2011	9.13	9.16	8.97	8.97
1124	NYSE	MAG	Mon, Dec 19, 2011	8.92	9.10	8.89	9.00
1123	NYSE	MAG	Fri, Dec 16, 2011	8.64	8.87	8.53	8.80
1122	NYSE	MAG	Thu, Dec 15, 2011	8.61	8.72	8.50	8.66
1121	NYSE	MAG	Wed, Dec 14, 2011	8.72	8.72	8.49	8.58
1120	NYSE	MAG	Tue, Dec 13, 2011	8.86	8.86	8.70	8.83
1119	NYSE	MAG	Mon, Dec 12, 2011	8.39	8.78	8.39	8.69
1118	NYSE	MAG	Fri, Dec 9, 2011	8.34	8.57	8.34	8.40
1117	NYSE	MAG	Thu, Dec 8, 2011	9.15	9.21	8.39	8.42
1116	NYSE	MAG	Wed, Dec 7, 2011	9.65	9.69	9.33	9.34
1115	NYSE	MAG	Tue, Dec 6, 2011	9.60	9.94	9.51	9.72
1114	NYSE	MAG	Mon, Dec 5, 2011	9.32	9.95	9.32	9.89
1113	NYSE	MAG	Fri, Dec 2, 2011	0.88	0.95	0.88	0.95
1112	NYSE	MAG	Thu, Dec 1, 2011	0.89	0.97	0.87	0.91
1111	NYSE	MAG	Wed, Nov 30, 2011	0.91	0.95	0.89	0.89
1110	NYSE	MAG	Tue, Nov 29, 2011	0.92	0.96	0.90	0.90
1109	NYSE	MAG	Mon, Nov 28, 2011	0.94	0.98	0.89	0.90
1108	NYSE	MAG	Fri, Nov 25, 2011	0.92	1.00	0.92	0.94
1107	NYSE	MAG	Wed, Nov 23, 2011	0.90	0.98	0.85	0.91
1106	NYSE	MAG	Tue, Nov 22, 2011	0.95	0.95	0.86	0.95
1105	NYSE	MAG	Mon, Nov 21, 2011	0.99	1.01	0.90	0.90
1104	NYSE	MAG	Fri, Nov 18, 2011	1.07	1.07	0.99	0.99
1103	NYSE	MAG	Thu, Nov 17, 2011	1.13	1.14	1.09	1.09
1102	NYSE	MAG	Wed, Nov 16, 2011	1.01	1.14	1.01	1.11
1101	NYSE	MAG	Tue, Nov 15, 2011	0.93	0.99	0.93	0.99
1100	NYSE	MAG	Mon, Nov 14, 2011	0.90	0.95	0.90	0.95
1099	NYSE	MAG	Fri, Nov 11, 2011	0.91	0.94	0.91	0.93
1098	NYSE	MAG	Thu, Nov 10, 2011	0.94	0.94	0.92	0.93
1097	NYSE	MAG	Wed, Nov 9, 2011	0.95	0.95	0.92	0.94
1096	NYSE	MAG	Tue, Nov 8, 2011	0.97	0.97	0.94	0.95
1095	NYSE	MAG	Mon, Nov 7, 2011	0.99	0.99	0.95	0.95
1094	NYSE	MAG	Fri, Nov 4, 2011	0.91	0.97	0.91	0.96
1093	NYSE	MAG	Thu, Nov 3, 2011	1.01	1.03	0.80	1.00
1092	NYSE	MAG	Wed, Nov 2, 2011	1.00	1.04	0.96	1.03
1091	NYSE	MAG	Tue, Nov 1, 2011	1.06	1.06	0.98	1.00
1090	NYSE	MAG	Mon, Oct 31, 2011	1.09	1.12	1.03	1.07
1089	NYSE	MAG	Fri, Oct 28, 2011	1.12	1.13	1.08	1.10
1088	NYSE	MAG	Thu, Oct 27, 2011	1.13	1.17	1.06	1.12
1087	NYSE	MAG	Wed, Oct 26, 2011	1.17	1.17	1.05	1.13
1086	NYSE	MAG	Tue, Oct 25, 2011	0.99	1.23	0.99	1.09
1085	NYSE	MAG	Mon, Oct 24, 2011	1.02	1.02	0.88	0.98
1084	NYSE	MAG	Fri, Oct 21, 2011	1.00	1.06	1.00	1.00
1083	NYSE	MAG	Thu, Oct 20, 2011	0.99	1.03	0.99	1.01
1082	NYSE	MAG	Wed, Oct 19, 2011	1.05	1.05	0.99	1.01
1081	NYSE	MAG	Tue, Oct 18, 2011	0.95	1.09	0.91	0.99
1080	NYSE	MAG	Mon, Oct 17, 2011	0.98	1.04	0.94	0.97
1079	NYSE	MAG	Fri, Oct 14, 2011	0.99	1.04	0.96	0.98
1078	NYSE	MAG	Thu, Oct 13, 2011	0.96	1.00	0.96	0.96
1077	NYSE	MAG	Wed, Oct 12, 2011	0.95	1.00	0.90	0.95
1076	NYSE	MAG	Tue, Oct 11, 2011	1.06	1.06	0.92	0.96
1075	NYSE	MAG	Mon, Oct 10, 2011	1.01	1.05	0.99	1.04
1074	NYSE	MAG	Fri, Oct 7, 2011	0.91	0.91	0.85	0.88
1073	NYSE	MAG	Thu, Oct 6, 2011	0.94	0.94	0.80	0.80
1072	NYSE	MAG	Wed, Oct 5, 2011	0.85	0.86	0.80	0.80
1071	NYSE	MAG	Tue, Oct 4, 2011	0.84	0.89	0.75	0.85
1070	NYSE	MAG	Mon, Oct 3, 2011	0.94	0.94	0.85	0.87
1069	NYSE	MAG	Fri, Sep 30, 2011	0.94	0.95	0.91	0.92
1068	NYSE	MAG	Thu, Sep 29, 2011	0.98	0.98	0.92	0.93
1067	NYSE	MAG	Wed, Sep 28, 2011	0.95	0.95	0.91	0.92
1066	NYSE	MAG	Tue, Sep 27, 2011	0.93	0.98	0.93	0.95
1065	NYSE	MAG	Mon, Sep 26, 2011	0.96	0.96	0.92	0.95
1064	NYSE	MAG	Fri, Sep 23, 2011	0.98	0.99	0.95	0.96
1063	NYSE	MAG	Thu, Sep 22, 2011	0.99	1.00	0.97	0.99
1062	NYSE	MAG	Wed, Sep 21, 2011	1.03	1.05	0.99	1.01
1061	NYSE	MAG	Tue, Sep 20, 2011	1.02	1.04	0.97	1.00
1060	NYSE	MAG	Mon, Sep 19, 2011	1.11	1.11	1.01	1.07
1059	NYSE	MAG	Fri, Sep 16, 2011	1.00	1.11	0.98	1.11
1058	NYSE	MAG	Thu, Sep 15, 2011	1.00	1.03	0.96	0.99
1057	NYSE	MAG	Wed, Sep 14, 2011	1.05	1.06	0.95	1.03
1056	NYSE	MAG	Tue, Sep 13, 2011	1.20	1.25	0.92	0.99
1055	NYSE	MAG	Mon, Sep 12, 2011	1.34	1.34	1.20	1.21
1054	NYSE	MAG	Fri, Sep 9, 2011	1.36	1.40	1.34	1.40
1053	NYSE	MAG	Thu, Sep 8, 2011	1.39	1.46	1.36	1.40
1052	NYSE	MAG	Wed, Sep 7, 2011	1.41	1.51	1.37	1.38
1051	NYSE	MAG	Tue, Sep 6, 2011	1.40	1.44	1.33	1.41
1050	NYSE	MAG	Fri, Sep 2, 2011	1.35	1.45	1.33	1.40
1049	NYSE	MAG	Thu, Sep 1, 2011	1.41	1.41	1.33	1.37
1048	NYSE	MAG	Wed, Aug 31, 2011	1.32	1.42	1.29	1.40
1047	NYSE	MAG	Tue, Aug 30, 2011	1.35	1.38	1.32	1.34
1046	NYSE	MAG	Mon, Aug 29, 2011	1.44	1.44	1.32	1.35
1045	NYSE	MAG	Fri, Aug 26, 2011	1.38	1.43	1.38	1.41
1044	NYSE	MAG	Thu, Aug 25, 2011	1.32	1.46	1.29	1.38
1043	NYSE	MAG	Wed, Aug 24, 2011	1.27	1.33	1.26	1.30
1042	NYSE	MAG	Tue, Aug 23, 2011	1.32	1.33	1.27	1.28
1041	NYSE	MAG	Mon, Aug 22, 2011	1.31	1.39	1.25	1.30
1040	NYSE	MAG	Fri, Aug 19, 2011	1.31	1.39	1.23	1.25
1039	NYSE	MAG	Thu, Aug 18, 2011	1.42	1.42	1.34	1.36
1038	NYSE	MAG	Wed, Aug 17, 2011	1.55	1.62	1.42	1.46
1037	NYSE	MAG	Tue, Aug 16, 2011	1.49	1.60	1.49	1.59
1036	NYSE	MAG	Mon, Aug 15, 2011	1.50	1.54	1.43	1.48
1035	NYSE	MAG	Fri, Aug 12, 2011	1.43	1.56	1.42	1.50
1034	NYSE	MAG	Thu, Aug 11, 2011	1.41	1.47	1.41	1.44
1033	NYSE	MAG	Wed, Aug 10, 2011	1.40	1.48	1.35	1.35
1032	NYSE	MAG	Tue, Aug 9, 2011	1.22	1.49	1.22	1.47
1031	NYSE	MAG	Mon, Aug 8, 2011	1.59	1.59	1.25	1.45
1030	NYSE	MAG	Fri, Aug 5, 2011	1.62	1.67	1.54	1.59
1029	NYSE	MAG	Thu, Aug 4, 2011	1.71	1.71	1.50	1.62
1028	NYSE	MAG	Wed, Aug 3, 2011	1.74	1.80	1.71	1.71
1027	NYSE	MAG	Tue, Aug 2, 2011	1.80	1.82	1.75	1.78
1026	NYSE	MAG	Mon, Aug 1, 2011	1.83	1.87	1.75	1.80
1025	NYSE	MAG	Fri, Jul 29, 2011	1.73	1.94	1.73	1.80
1024	NYSE	MAG	Thu, Jul 28, 2011	1.82	1.82	1.75	1.78
1023	NYSE	MAG	Wed, Jul 27, 2011	1.80	1.86	1.78	1.83
1022	NYSE	MAG	Tue, Jul 26, 2011	1.81	1.87	1.75	1.81
1021	NYSE	MAG	Mon, Jul 25, 2011	1.92	1.93	1.83	1.88
1020	NYSE	MAG	Fri, Jul 22, 2011	1.85	1.94	1.85	1.94
1019	NYSE	MAG	Thu, Jul 21, 2011	1.87	1.91	1.82	1.89
1018	NYSE	MAG	Wed, Jul 20, 2011	1.80	1.87	1.80	1.87
1017	NYSE	MAG	Tue, Jul 19, 2011	1.86	1.87	1.80	1.81
1016	NYSE	MAG	Mon, Jul 18, 2011	1.87	1.87	1.82	1.87
1015	NYSE	MAG	Fri, Jul 15, 2011	1.90	1.90	1.81	1.87
1014	NYSE	MAG	Thu, Jul 14, 2011	1.73	1.92	1.67	1.88
1013	NYSE	MAG	Wed, Jul 13, 2011	1.76	1.83	1.68	1.73
1012	NYSE	MAG	Tue, Jul 12, 2011	1.69	1.80	1.67	1.76
1011	NYSE	MAG	Mon, Jul 11, 2011	1.78	1.83	1.68	1.69
1010	NYSE	MAG	Fri, Jul 8, 2011	1.83	1.84	1.78	1.84
1009	NYSE	MAG	Thu, Jul 7, 2011	1.84	1.86	1.78	1.85
1008	NYSE	MAG	Wed, Jul 6, 2011	1.84	1.86	1.77	1.84
1007	NYSE	MAG	Tue, Jul 5, 2011	1.82	1.89	1.80	1.83
1006	NYSE	MAG	Fri, Jul 1, 2011	1.83	1.89	1.80	1.82
1005	NYSE	MAG	Thu, Jun 30, 2011	1.79	1.86	1.79	1.82
1004	NYSE	MAG	Wed, Jun 29, 2011	1.78	1.83	1.78	1.79
1003	NYSE	MAG	Tue, Jun 28, 2011	1.72	1.80	1.72	1.80
1002	NYSE	MAG	Mon, Jun 27, 2011	1.76	1.79	1.72	1.72
1001	NYSE	MAG	Fri, Jun 24, 2011	1.73	1.78	1.72	1.78
1000	NYSE	MAG	Thu, Jun 23, 2011	1.70	1.75	1.66	1.72
999	NYSE	MAG	Wed, Jun 22, 2011	1.67	1.74	1.67	1.70
998	NYSE	MAG	Tue, Jun 21, 2011	1.61	1.70	1.57	1.66
997	NYSE	MAG	Mon, Jun 20, 2011	1.55	1.62	1.51	1.60
996	NYSE	MAG	Fri, Jun 17, 2011	1.68	1.70	1.43	1.58
995	NYSE	MAG	Thu, Jun 16, 2011	1.81	1.87	1.63	1.69
994	NYSE	MAG	Wed, Jun 15, 2011	1.80	1.84	1.79	1.83
993	NYSE	MAG	Tue, Jun 14, 2011	1.83	1.87	1.78	1.79
992	NYSE	MAG	Mon, Jun 13, 2011	1.83	1.90	1.76	1.83
991	NYSE	MAG	Fri, Jun 10, 2011	1.95	2.00	1.82	1.85
990	NYSE	MAG	Thu, Jun 9, 2011	2.05	2.05	1.97	1.97
989	NYSE	MAG	Wed, Jun 8, 2011	2.21	2.22	1.99	2.02
988	NYSE	MAG	Tue, Jun 7, 2011	2.14	2.24	2.11	2.19
987	NYSE	MAG	Mon, Jun 6, 2011	2.14	2.19	2.10	2.12
986	NYSE	MAG	Fri, Jun 3, 2011	2.26	2.27	2.15	2.17
985	NYSE	MAG	Thu, Jun 2, 2011	2.30	2.34	2.26	2.27
984	NYSE	MAG	Wed, Jun 1, 2011	2.35	2.35	2.28	2.32
983	NYSE	MAG	Tue, May 31, 2011	2.30	2.35	2.28	2.32
982	NYSE	MAG	Fri, May 27, 2011	2.26	2.32	2.25	2.27
981	NYSE	MAG	Thu, May 26, 2011	2.17	2.24	2.16	2.23
980	NYSE	MAG	Wed, May 25, 2011	2.23	2.28	2.21	2.21
979	NYSE	MAG	Tue, May 24, 2011	2.19	2.25	2.19	2.22
978	NYSE	MAG	Mon, May 23, 2011	2.16	2.22	2.12	2.20
977	NYSE	MAG	Fri, May 20, 2011	9.45	9.62	9.12	9.37
976	NYSE	MAG	Thu, May 19, 2011	9.63	9.65	9.25	9.47
975	NYSE	MAG	Wed, May 18, 2011	9.30	9.70	9.30	9.45
974	NYSE	MAG	Tue, May 17, 2011	9.27	9.44	8.97	9.28
973	NYSE	MAG	Mon, May 16, 2011	8.92	9.82	8.90	9.37
972	NYSE	MAG	Fri, May 13, 2011	10.22	10.32	9.57	9.57
971	NYSE	MAG	Thu, May 12, 2011	10.04	10.45	9.60	10.13
970	NYSE	MAG	Wed, May 11, 2011	10.76	10.83	10.15	10.17
969	NYSE	MAG	Tue, May 10, 2011	11.08	11.17	10.75	10.79
968	NYSE	MAG	Mon, May 9, 2011	11.13	11.34	11.00	11.07
967	NYSE	MAG	Fri, May 6, 2011	11.20	11.48	10.88	11.00
966	NYSE	MAG	Thu, May 5, 2011	11.20	11.60	10.75	11.00
965	NYSE	MAG	Wed, May 4, 2011	11.48	11.50	10.50	11.09
964	NYSE	MAG	Tue, May 3, 2011	11.64	11.85	11.25	11.58
963	NYSE	MAG	Mon, May 2, 2011	11.51	12.03	11.26	11.83
962	NYSE	MAG	Fri, Apr 29, 2011	12.75	12.79	12.06	12.06
961	NYSE	MAG	Thu, Apr 28, 2011	13.41	13.48	12.57	12.76
960	NYSE	MAG	Wed, Apr 27, 2011	12.54	13.47	12.10	13.31
959	NYSE	MAG	Tue, Apr 26, 2011	12.58	12.76	12.33	12.46
958	NYSE	MAG	Mon, Apr 25, 2011	13.28	13.38	12.58	12.73
957	NYSE	MAG	Thu, Apr 21, 2011	13.31	13.49	13.06	13.13
956	NYSE	MAG	Wed, Apr 20, 2011	13.27	13.62	13.07	13.32
955	NYSE	MAG	Tue, Apr 19, 2011	12.97	13.06	12.63	12.90
954	NYSE	MAG	Mon, Apr 18, 2011	13.00	13.24	12.19	12.92
953	NYSE	MAG	Fri, Apr 15, 2011	13.44	13.73	13.09	13.18
952	NYSE	MAG	Thu, Apr 14, 2011	13.62	13.70	13.21	13.47
951	NYSE	MAG	Wed, Apr 13, 2011	13.39	13.86	13.30	13.60
950	NYSE	MAG	Tue, Apr 12, 2011	13.56	13.59	12.63	13.06
949	NYSE	MAG	Mon, Apr 11, 2011	14.48	14.53	13.13	13.56
948	NYSE	MAG	Fri, Apr 8, 2011	14.11	14.75	14.11	14.48
947	NYSE	MAG	Thu, Apr 7, 2011	13.80	14.14	13.54	13.73
946	NYSE	MAG	Wed, Apr 6, 2011	13.20	14.78	13.05	13.75
945	NYSE	MAG	Tue, Apr 5, 2011	11.69	13.26	11.59	13.10
944	NYSE	MAG	Mon, Apr 4, 2011	11.84	12.12	11.70	11.71
943	NYSE	MAG	Fri, Apr 1, 2011	11.63	11.89	11.24	11.80
942	NYSE	MAG	Thu, Mar 31, 2011	12.11	12.17	11.92	11.93
941	NYSE	MAG	Wed, Mar 30, 2011	12.20	12.20	11.63	11.97
940	NYSE	MAG	Tue, Mar 29, 2011	11.82	12.16	11.62	11.87
939	NYSE	MAG	Mon, Mar 28, 2011	11.99	12.25	11.82	11.86
938	NYSE	MAG	Fri, Mar 25, 2011	12.55	12.75	12.21	12.22
937	NYSE	MAG	Thu, Mar 24, 2011	12.60	13.12	12.37	12.56
936	NYSE	MAG	Wed, Mar 23, 2011	11.75	12.42	11.69	12.33
935	NYSE	MAG	Tue, Mar 22, 2011	11.59	11.84	11.49	11.73
934	NYSE	MAG	Mon, Mar 21, 2011	11.37	11.70	11.37	11.65
933	NYSE	MAG	Fri, Mar 18, 2011	11.06	11.34	11.05	11.21
932	NYSE	MAG	Thu, Mar 17, 2011	10.85	10.99	10.72	10.81
931	NYSE	MAG	Wed, Mar 16, 2011	10.76	11.00	10.50	10.75
930	NYSE	MAG	Tue, Mar 15, 2011	10.61	10.85	10.01	10.75
929	NYSE	MAG	Mon, Mar 14, 2011	11.86	11.95	11.34	11.43
928	NYSE	MAG	Fri, Mar 11, 2011	11.72	12.16	11.11	11.95
927	NYSE	MAG	Thu, Mar 10, 2011	12.25	12.28	11.20	11.89
926	NYSE	MAG	Wed, Mar 9, 2011	12.83	12.91	12.59	12.65
925	NYSE	MAG	Tue, Mar 8, 2011	12.65	12.86	12.02	12.84
924	NYSE	MAG	Mon, Mar 7, 2011	12.82	13.36	12.51	12.69
923	NYSE	MAG	Fri, Mar 4, 2011	11.55	12.48	11.44	12.48
922	NYSE	MAG	Thu, Mar 3, 2011	11.43	11.63	11.14	11.50
921	NYSE	MAG	Wed, Mar 2, 2011	11.74	11.77	11.41	11.55
920	NYSE	MAG	Tue, Mar 1, 2011	11.57	11.77	11.44	11.62
919	NYSE	MAG	Mon, Feb 28, 2011	11.11	11.38	10.94	11.38
918	NYSE	MAG	Fri, Feb 25, 2011	10.52	10.82	10.35	10.79
917	NYSE	MAG	Thu, Feb 24, 2011	11.01	11.01	10.20	10.36
916	NYSE	MAG	Wed, Feb 23, 2011	10.87	11.17	10.78	11.00
915	NYSE	MAG	Tue, Feb 22, 2011	11.53	11.65	10.80	10.80
914	NYSE	MAG	Fri, Feb 18, 2011	11.14	11.56	11.12	11.34
913	NYSE	MAG	Thu, Feb 17, 2011	10.99	11.11	10.76	11.10
912	NYSE	MAG	Wed, Feb 16, 2011	10.82	10.90	10.50	10.75
911	NYSE	MAG	Tue, Feb 15, 2011	10.73	10.95	10.66	10.75
910	NYSE	MAG	Mon, Feb 14, 2011	10.37	10.68	10.37	10.52
909	NYSE	MAG	Fri, Feb 11, 2011	10.71	10.82	10.30	10.31
908	NYSE	MAG	Thu, Feb 10, 2011	10.43	10.80	10.30	10.60
907	NYSE	MAG	Wed, Feb 9, 2011	10.88	10.88	10.42	10.64
906	NYSE	MAG	Tue, Feb 8, 2011	10.73	11.07	10.72	10.75
905	NYSE	MAG	Mon, Feb 7, 2011	10.81	11.09	10.58	10.62
904	NYSE	MAG	Fri, Feb 4, 2011	10.90	11.13	10.66	10.86
903	NYSE	MAG	Thu, Feb 3, 2011	10.01	10.52	9.82	10.51
902	NYSE	MAG	Wed, Feb 2, 2011	9.90	10.05	9.82	9.98
901	NYSE	MAG	Tue, Feb 1, 2011	9.75	10.06	9.71	9.94
900	NYSE	MAG	Mon, Jan 31, 2011	9.96	9.99	9.62	9.71
899	NYSE	MAG	Fri, Jan 28, 2011	9.66	9.95	9.66	9.92
898	NYSE	MAG	Thu, Jan 27, 2011	10.02	10.05	9.64	9.70
897	NYSE	MAG	Wed, Jan 26, 2011	9.50	10.05	9.42	10.00
896	NYSE	MAG	Tue, Jan 25, 2011	9.77	9.77	9.21	9.50
895	NYSE	MAG	Mon, Jan 24, 2011	10.00	10.75	9.72	9.78
894	NYSE	MAG	Fri, Jan 21, 2011	9.90	10.05	9.77	9.80
893	NYSE	MAG	Thu, Jan 20, 2011	10.17	10.17	9.77	9.99
892	NYSE	MAG	Wed, Jan 19, 2011	10.58	10.70	10.30	10.42
891	NYSE	MAG	Tue, Jan 18, 2011	10.55	10.71	10.35	10.46
890	NYSE	MAG	Fri, Jan 14, 2011	10.89	10.89	10.16	10.28
889	NYSE	MAG	Thu, Jan 13, 2011	11.46	11.46	10.83	10.88
888	NYSE	MAG	Wed, Jan 12, 2011	11.56	11.72	11.40	11.45
887	NYSE	MAG	Tue, Jan 11, 2011	11.14	11.50	11.12	11.49
886	NYSE	MAG	Mon, Jan 10, 2011	11.03	11.13	10.80	11.11
885	NYSE	MAG	Fri, Jan 7, 2011	11.45	11.59	11.00	11.07
884	NYSE	MAG	Thu, Jan 6, 2011	12.15	12.15	11.45	11.50
883	NYSE	MAG	Wed, Jan 5, 2011	11.95	12.23	11.77	12.00
882	NYSE	MAG	Tue, Jan 4, 2011	12.03	12.21	11.22	12.12
881	NYSE	MAG	Mon, Jan 3, 2011	12.70	12.95	12.52	12.53
880	NYSE	MAG	Fri, Dec 31, 2010	12.54	12.58	12.35	12.44
879	NYSE	MAG	Thu, Dec 30, 2010	12.43	12.67	12.30	12.38
878	NYSE	MAG	Wed, Dec 29, 2010	12.25	12.61	12.12	12.44
877	NYSE	MAG	Tue, Dec 28, 2010	11.46	13.10	11.38	12.69
876	NYSE	MAG	Mon, Dec 27, 2010	11.34	11.49	11.19	11.28
875	NYSE	MAG	Thu, Dec 23, 2010	11.00	11.41	10.81	11.38
874	NYSE	MAG	Wed, Dec 22, 2010	11.29	11.42	11.18	11.20
873	NYSE	MAG	Tue, Dec 21, 2010	11.48	11.63	11.38	11.40
872	NYSE	MAG	Mon, Dec 20, 2010	11.75	11.75	11.35	11.55
871	NYSE	MAG	Fri, Dec 17, 2010	11.27	11.72	11.20	11.67
870	NYSE	MAG	Thu, Dec 16, 2010	11.12	11.28	10.77	11.24
869	NYSE	MAG	Wed, Dec 15, 2010	11.15	11.54	11.15	11.26
868	NYSE	MAG	Tue, Dec 14, 2010	11.39	11.65	11.31	11.47
867	NYSE	MAG	Mon, Dec 13, 2010	11.80	11.87	11.40	11.56
866	NYSE	MAG	Fri, Dec 10, 2010	11.58	11.63	11.34	11.59
865	NYSE	MAG	Thu, Dec 9, 2010	11.51	11.60	11.26	11.60
864	NYSE	MAG	Wed, Dec 8, 2010	11.66	11.78	11.00	11.44
863	NYSE	MAG	Tue, Dec 7, 2010	12.50	12.60	11.80	11.83
862	NYSE	MAG	Mon, Dec 6, 2010	11.97	12.24	11.82	12.24
861	NYSE	MAG	Fri, Dec 3, 2010	11.73	11.82	11.59	11.77
860	NYSE	MAG	Thu, Dec 2, 2010	11.74	11.93	11.49	11.54
859	NYSE	MAG	Wed, Dec 1, 2010	12.03	12.03	11.35	11.49
858	NYSE	MAG	Tue, Nov 30, 2010	10.45	11.38	10.38	11.18
857	NYSE	MAG	Mon, Nov 29, 2010	10.42	10.78	10.18	10.68
856	NYSE	MAG	Fri, Nov 26, 2010	10.30	10.42	10.20	10.35
855	NYSE	MAG	Wed, Nov 24, 2010	10.43	10.43	10.14	10.17
854	NYSE	MAG	Tue, Nov 23, 2010	9.89	10.50	9.89	10.32
853	NYSE	MAG	Mon, Nov 22, 2010	9.63	9.88	9.38	9.87
852	NYSE	MAG	Fri, Nov 19, 2010	9.06	9.50	9.06	9.50
851	NYSE	MAG	Thu, Nov 18, 2010	9.14	9.29	9.05	9.19
850	NYSE	MAG	Wed, Nov 17, 2010	8.68	8.98	8.47	8.87
849	NYSE	MAG	Tue, Nov 16, 2010	8.80	8.86	8.41	8.58
848	NYSE	MAG	Mon, Nov 15, 2010	9.46	9.52	8.89	8.92
847	NYSE	MAG	Fri, Nov 12, 2010	9.92	9.92	9.08	9.51
846	NYSE	MAG	Thu, Nov 11, 2010	9.84	10.02	9.77	9.96
845	NYSE	MAG	Wed, Nov 10, 2010	9.71	9.87	9.19	9.85
844	NYSE	MAG	Tue, Nov 9, 2010	10.05	10.82	9.40	9.54
843	NYSE	MAG	Mon, Nov 8, 2010	9.53	10.18	9.43	10.00
842	NYSE	MAG	Fri, Nov 5, 2010	9.66	10.03	9.30	9.47
841	NYSE	MAG	Thu, Nov 4, 2010	9.75	9.87	9.50	9.67
840	NYSE	MAG	Wed, Nov 3, 2010	9.40	9.43	8.96	9.43
839	NYSE	MAG	Tue, Nov 2, 2010	9.09	9.57	8.96	9.45
838	NYSE	MAG	Mon, Nov 1, 2010	8.38	9.00	8.38	8.89
837	NYSE	MAG	Fri, Oct 29, 2010	7.92	8.35	7.92	8.32
836	NYSE	MAG	Thu, Oct 28, 2010	7.90	7.98	7.82	7.93
835	NYSE	MAG	Wed, Oct 27, 2010	7.79	7.86	7.74	7.86
834	NYSE	MAG	Tue, Oct 26, 2010	7.79	7.97	7.78	7.89
833	NYSE	MAG	Mon, Oct 25, 2010	7.87	8.07	7.84	7.93
832	NYSE	MAG	Fri, Oct 22, 2010	7.77	7.80	7.70	7.73
831	NYSE	MAG	Thu, Oct 21, 2010	7.87	7.95	7.67	7.70
830	NYSE	MAG	Wed, Oct 20, 2010	7.80	7.86	7.57	7.82
829	NYSE	MAG	Tue, Oct 19, 2010	7.77	7.77	7.48	7.54
828	NYSE	MAG	Mon, Oct 18, 2010	7.92	8.00	7.78	7.96
827	NYSE	MAG	Fri, Oct 15, 2010	8.38	8.38	7.95	8.05
826	NYSE	MAG	Thu, Oct 14, 2010	8.23	8.40	7.95	8.27
825	NYSE	MAG	Wed, Oct 13, 2010	8.00	8.31	8.00	8.15
824	NYSE	MAG	Tue, Oct 12, 2010	7.81	8.04	7.70	7.96
823	NYSE	MAG	Mon, Oct 11, 2010	7.71	8.20	7.71	8.04
822	NYSE	MAG	Fri, Oct 8, 2010	7.67	7.81	7.61	7.79
821	NYSE	MAG	Thu, Oct 7, 2010	7.95	7.95	7.44	7.67
820	NYSE	MAG	Wed, Oct 6, 2010	8.19	8.19	7.89	7.93
819	NYSE	MAG	Tue, Oct 5, 2010	7.76	8.06	7.75	7.92
818	NYSE	MAG	Mon, Oct 4, 2010	7.75	7.75	7.51	7.68
817	NYSE	MAG	Fri, Oct 1, 2010	7.67	7.78	7.67	7.75
816	NYSE	MAG	Thu, Sep 30, 2010	7.75	7.78	7.54	7.68
815	NYSE	MAG	Wed, Sep 29, 2010	7.75	7.78	7.56	7.75
814	NYSE	MAG	Tue, Sep 28, 2010	7.65	7.83	7.51	7.72
813	NYSE	MAG	Mon, Sep 27, 2010	7.68	7.76	7.63	7.71
812	NYSE	MAG	Fri, Sep 24, 2010	7.99	7.99	7.53	7.67
811	NYSE	MAG	Thu, Sep 23, 2010	7.88	7.98	7.59	7.83
810	NYSE	MAG	Wed, Sep 22, 2010	7.83	8.00	7.82	8.00
809	NYSE	MAG	Tue, Sep 21, 2010	7.94	7.98	7.51	7.82
808	NYSE	MAG	Mon, Sep 20, 2010	8.02	8.19	7.91	7.98
807	NYSE	MAG	Fri, Sep 17, 2010	8.18	8.20	7.90	8.19
806	NYSE	MAG	Thu, Sep 16, 2010	7.82	8.19	7.80	8.18
805	NYSE	MAG	Wed, Sep 15, 2010	7.86	8.08	7.73	7.73
804	NYSE	MAG	Tue, Sep 14, 2010	8.14	8.23	7.96	7.96
803	NYSE	MAG	Mon, Sep 13, 2010	7.94	8.06	7.83	8.06
802	NYSE	MAG	Fri, Sep 10, 2010	7.68	7.91	7.65	7.89
801	NYSE	MAG	Thu, Sep 9, 2010	8.10	8.10	7.64	7.69
800	NYSE	MAG	Wed, Sep 8, 2010	7.83	8.00	7.80	7.91
799	NYSE	MAG	Tue, Sep 7, 2010	7.70	7.79	7.60	7.78
798	NYSE	MAG	Fri, Sep 3, 2010	7.65	7.74	7.59	7.70
797	NYSE	MAG	Thu, Sep 2, 2010	7.50	7.73	7.50	7.66
796	NYSE	MAG	Wed, Sep 1, 2010	7.60	7.76	7.43	7.49
795	NYSE	MAG	Tue, Aug 31, 2010	7.65	7.76	7.26	7.48
794	NYSE	MAG	Mon, Aug 30, 2010	7.64	7.76	7.48	7.68
793	NYSE	MAG	Fri, Aug 27, 2010	7.20	7.60	7.11	7.60
792	NYSE	MAG	Thu, Aug 26, 2010	7.15	7.32	7.10	7.15
791	NYSE	MAG	Wed, Aug 25, 2010	7.50	7.50	7.04	7.17
790	NYSE	MAG	Tue, Aug 24, 2010	7.00	7.25	6.90	7.10
789	NYSE	MAG	Mon, Aug 23, 2010	7.33	7.40	6.98	7.10
788	NYSE	MAG	Fri, Aug 20, 2010	6.68	7.32	6.68	7.31
787	NYSE	MAG	Thu, Aug 19, 2010	6.79	6.87	6.67	6.78
786	NYSE	MAG	Wed, Aug 18, 2010	6.70	6.87	6.62	6.82
785	NYSE	MAG	Tue, Aug 17, 2010	6.68	6.82	6.68	6.73
784	NYSE	MAG	Mon, Aug 16, 2010	6.62	6.65	6.56	6.65
783	NYSE	MAG	Fri, Aug 13, 2010	6.55	6.75	6.52	6.62
782	NYSE	MAG	Thu, Aug 12, 2010	6.56	6.68	6.48	6.58
781	NYSE	MAG	Wed, Aug 11, 2010	6.48	6.59	6.37	6.56
780	NYSE	MAG	Tue, Aug 10, 2010	6.60	6.67	6.35	6.62
779	NYSE	MAG	Mon, Aug 9, 2010	6.73	6.73	6.63	6.72
778	NYSE	MAG	Fri, Aug 6, 2010	6.75	6.79	6.63	6.73
777	NYSE	MAG	Thu, Aug 5, 2010	6.86	6.94	6.63	6.82
776	NYSE	MAG	Wed, Aug 4, 2010	6.41	6.83	6.35	6.78
775	NYSE	MAG	Tue, Aug 3, 2010	6.29	6.34	6.21	6.34
774	NYSE	MAG	Mon, Aug 2, 2010	6.08	6.40	6.04	6.27
773	NYSE	MAG	Fri, Jul 30, 2010	5.88	6.04	5.88	6.01
772	NYSE	MAG	Thu, Jul 29, 2010	5.80	5.94	5.80	5.94
771	NYSE	MAG	Wed, Jul 28, 2010	5.75	5.88	5.66	5.82
770	NYSE	MAG	Tue, Jul 27, 2010	5.98	5.98	5.74	5.75
769	NYSE	MAG	Mon, Jul 26, 2010	6.07	6.19	5.97	5.99
768	NYSE	MAG	Fri, Jul 23, 2010	6.20	6.24	6.00	6.07
767	NYSE	MAG	Thu, Jul 22, 2010	6.23	6.34	6.21	6.21
766	NYSE	MAG	Wed, Jul 21, 2010	6.37	6.45	6.21	6.23
765	NYSE	MAG	Tue, Jul 20, 2010	6.16	6.37	6.08	6.34
764	NYSE	MAG	Mon, Jul 19, 2010	6.14	6.17	6.01	6.12
763	NYSE	MAG	Fri, Jul 16, 2010	6.27	6.27	6.15	6.16
762	NYSE	MAG	Thu, Jul 15, 2010	6.25	6.31	6.00	6.30
761	NYSE	MAG	Wed, Jul 14, 2010	6.06	6.20	6.04	6.09
760	NYSE	MAG	Tue, Jul 13, 2010	6.20	6.26	6.06	6.13
759	NYSE	MAG	Mon, Jul 12, 2010	6.36	6.36	6.03	6.14
758	NYSE	MAG	Fri, Jul 9, 2010	6.12	6.40	6.11	6.40
757	NYSE	MAG	Thu, Jul 8, 2010	6.02	6.13	5.96	6.08
756	NYSE	MAG	Wed, Jul 7, 2010	5.78	6.01	5.78	6.01
755	NYSE	MAG	Tue, Jul 6, 2010	5.98	5.98	5.81	5.82
754	NYSE	MAG	Fri, Jul 2, 2010	5.86	6.03	5.78	6.03
753	NYSE	MAG	Thu, Jul 1, 2010	6.10	6.10	5.69	5.76
752	NYSE	MAG	Wed, Jun 30, 2010	6.05	6.18	6.05	6.08
751	NYSE	MAG	Tue, Jun 29, 2010	6.35	6.38	6.00	6.09
750	NYSE	MAG	Mon, Jun 28, 2010	6.68	6.75	6.38	6.41
749	NYSE	MAG	Fri, Jun 25, 2010	6.54	6.67	6.43	6.64
748	NYSE	MAG	Thu, Jun 24, 2010	6.60	6.64	6.52	6.59
747	NYSE	MAG	Wed, Jun 23, 2010	6.51	6.62	6.40	6.60
746	NYSE	MAG	Tue, Jun 22, 2010	6.67	6.75	6.51	6.51
745	NYSE	MAG	Mon, Jun 21, 2010	6.91	6.94	6.67	6.67
744	NYSE	MAG	Fri, Jun 18, 2010	6.70	6.90	6.62	6.87
743	NYSE	MAG	Thu, Jun 17, 2010	6.64	6.76	6.55	6.65
742	NYSE	MAG	Wed, Jun 16, 2010	6.60	6.64	6.56	6.62
741	NYSE	MAG	Tue, Jun 15, 2010	6.36	6.61	6.36	6.61
740	NYSE	MAG	Mon, Jun 14, 2010	6.61	6.63	6.32	6.36
739	NYSE	MAG	Fri, Jun 11, 2010	6.40	6.64	6.40	6.62
738	NYSE	MAG	Thu, Jun 10, 2010	6.35	6.52	6.35	6.52
737	NYSE	MAG	Wed, Jun 9, 2010	6.53	6.56	6.28	6.29
736	NYSE	MAG	Tue, Jun 8, 2010	6.61	6.64	6.41	6.54
735	NYSE	MAG	Mon, Jun 7, 2010	6.43	6.75	6.27	6.54
734	NYSE	MAG	Fri, Jun 4, 2010	6.36	6.50	6.34	6.50
733	NYSE	MAG	Thu, Jun 3, 2010	6.90	6.90	6.46	6.62
732	NYSE	MAG	Wed, Jun 2, 2010	6.88	6.88	6.75	6.83
731	NYSE	MAG	Tue, Jun 1, 2010	6.68	7.02	6.68	6.83
730	NYSE	MAG	Fri, May 28, 2010	7.00	7.00	6.72	6.81
729	NYSE	MAG	Thu, May 27, 2010	6.71	6.93	6.55	6.93
728	NYSE	MAG	Wed, May 26, 2010	6.28	6.74	6.25	6.52
727	NYSE	MAG	Tue, May 25, 2010	6.32	6.33	5.90	6.20
726	NYSE	MAG	Mon, May 24, 2010	6.45	6.65	6.18	6.35
725	NYSE	MAG	Fri, May 21, 2010	6.29	6.62	6.28	6.33
724	NYSE	MAG	Thu, May 20, 2010	6.60	6.67	6.40	6.41
723	NYSE	MAG	Wed, May 19, 2010	6.94	6.95	6.50	6.76
722	NYSE	MAG	Tue, May 18, 2010	7.21	7.33	6.83	6.92
721	NYSE	MAG	Mon, May 17, 2010	7.41	7.54	7.15	7.29
720	NYSE	MAG	Fri, May 14, 2010	7.70	7.70	7.35	7.44
719	NYSE	MAG	Thu, May 13, 2010	7.64	7.84	7.61	7.71
718	NYSE	MAG	Wed, May 12, 2010	7.53	7.83	7.49	7.75
717	NYSE	MAG	Tue, May 11, 2010	7.32	7.63	7.29	7.46
716	NYSE	MAG	Mon, May 10, 2010	7.25	7.29	6.95	7.29
715	NYSE	MAG	Fri, May 7, 2010	7.02	7.35	6.91	7.15
714	NYSE	MAG	Thu, May 6, 2010	7.42	7.51	6.60	7.20
713	NYSE	MAG	Wed, May 5, 2010	7.15	7.48	7.09	7.38
712	NYSE	MAG	Tue, May 4, 2010	7.44	7.70	7.32	7.41
711	NYSE	MAG	Mon, May 3, 2010	7.68	7.80	7.54	7.63
710	NYSE	MAG	Fri, Apr 30, 2010	7.70	7.85	7.60	7.64
709	NYSE	MAG	Thu, Apr 29, 2010	7.68	7.76	7.64	7.66
708	NYSE	MAG	Wed, Apr 28, 2010	7.58	7.70	7.56	7.65
707	NYSE	MAG	Tue, Apr 27, 2010	7.69	7.85	7.55	7.62
706	NYSE	MAG	Mon, Apr 26, 2010	8.00	8.28	7.95	8.05
705	NYSE	MAG	Fri, Apr 23, 2010	7.71	7.96	7.69	7.94
704	NYSE	MAG	Thu, Apr 22, 2010	7.61	7.78	7.61	7.77
703	NYSE	MAG	Wed, Apr 21, 2010	7.49	7.75	7.49	7.64
702	NYSE	MAG	Tue, Apr 20, 2010	7.53	7.87	7.53	7.55
701	NYSE	MAG	Mon, Apr 19, 2010	7.37	7.61	7.36	7.49
700	NYSE	MAG	Fri, Apr 16, 2010	7.54	7.65	7.20	7.51
699	NYSE	MAG	Thu, Apr 15, 2010	7.54	7.66	7.49	7.50
698	NYSE	MAG	Wed, Apr 14, 2010	7.57	7.82	7.51	7.65
697	NYSE	MAG	Tue, Apr 13, 2010	7.60	7.74	7.26	7.52
696	NYSE	MAG	Mon, Apr 12, 2010	7.96	7.96	7.65	7.66
695	NYSE	MAG	Fri, Apr 9, 2010	7.90	7.95	7.74	7.87
694	NYSE	MAG	Thu, Apr 8, 2010	7.87	7.88	7.75	7.85
693	NYSE	MAG	Wed, Apr 7, 2010	8.09	8.15	7.87	7.90
692	NYSE	MAG	Tue, Apr 6, 2010	8.00	8.13	7.94	8.02
691	NYSE	MAG	Mon, Apr 5, 2010	7.92	7.99	7.79	7.94
690	NYSE	MAG	Thu, Apr 1, 2010	7.50	7.84	7.45	7.77
689	NYSE	MAG	Wed, Mar 31, 2010	7.34	7.50	7.30	7.42
688	NYSE	MAG	Tue, Mar 30, 2010	7.06	7.29	7.06	7.29
687	NYSE	MAG	Mon, Mar 29, 2010	7.50	7.68	7.16	7.25
686	NYSE	MAG	Fri, Mar 26, 2010	7.73	7.75	7.34	7.45
685	NYSE	MAG	Thu, Mar 25, 2010	7.81	8.06	7.58	7.73
684	NYSE	MAG	Wed, Mar 24, 2010	7.62	7.89	7.39	7.76
683	NYSE	MAG	Tue, Mar 23, 2010	7.28	7.66	7.27	7.65
682	NYSE	MAG	Mon, Mar 22, 2010	7.23	7.33	7.12	7.33
681	NYSE	MAG	Fri, Mar 19, 2010	7.44	7.51	7.15	7.26
680	NYSE	MAG	Thu, Mar 18, 2010	7.57	7.67	7.40	7.49
679	NYSE	MAG	Wed, Mar 17, 2010	7.55	7.55	7.35	7.54
678	NYSE	MAG	Tue, Mar 16, 2010	7.46	7.54	7.33	7.48
677	NYSE	MAG	Mon, Mar 15, 2010	7.35	7.44	7.28	7.36
676	NYSE	MAG	Fri, Mar 12, 2010	7.54	7.58	7.30	7.38
675	NYSE	MAG	Thu, Mar 11, 2010	7.30	7.54	7.22	7.35
674	NYSE	MAG	Wed, Mar 10, 2010	6.90	7.34	6.90	7.29
673	NYSE	MAG	Tue, Mar 9, 2010	6.92	7.03	6.72	6.97
672	NYSE	MAG	Mon, Mar 8, 2010	7.00	7.08	6.92	7.03
671	NYSE	MAG	Fri, Mar 5, 2010	6.99	6.99	6.79	6.99
670	NYSE	MAG	Thu, Mar 4, 2010	6.75	6.89	6.61	6.76
669	NYSE	MAG	Wed, Mar 3, 2010	7.00	7.00	6.78	6.80
668	NYSE	MAG	Tue, Mar 2, 2010	6.68	6.91	6.68	6.91
667	NYSE	MAG	Mon, Mar 1, 2010	6.40	6.69	6.39	6.68
666	NYSE	MAG	Fri, Feb 26, 2010	6.27	6.39	6.16	6.35
665	NYSE	MAG	Thu, Feb 25, 2010	5.92	6.30	5.90	6.27
664	NYSE	MAG	Wed, Feb 24, 2010	6.10	6.10	5.95	6.04
663	NYSE	MAG	Tue, Feb 23, 2010	6.16	6.20	5.94	6.00
662	NYSE	MAG	Mon, Feb 22, 2010	6.04	6.39	5.99	6.22
661	NYSE	MAG	Fri, Feb 19, 2010	5.76	6.05	5.71	5.92
660	NYSE	MAG	Thu, Feb 18, 2010	5.73	5.88	5.53	5.82
659	NYSE	MAG	Wed, Feb 17, 2010	6.00	6.00	5.79	5.80
658	NYSE	MAG	Tue, Feb 16, 2010	5.86	6.05	5.86	5.93
657	NYSE	MAG	Fri, Feb 12, 2010	5.66	5.78	5.50	5.75
656	NYSE	MAG	Thu, Feb 11, 2010	5.57	5.71	5.39	5.66
655	NYSE	MAG	Wed, Feb 10, 2010	5.40	5.48	5.22	5.42
654	NYSE	MAG	Tue, Feb 9, 2010	5.25	5.48	5.16	5.42
653	NYSE	MAG	Mon, Feb 8, 2010	5.40	5.46	5.15	5.18
652	NYSE	MAG	Fri, Feb 5, 2010	5.26	5.44	5.05	5.40
651	NYSE	MAG	Thu, Feb 4, 2010	5.73	5.76	5.25	5.26
650	NYSE	MAG	Wed, Feb 3, 2010	5.79	6.00	5.78	5.96
649	NYSE	MAG	Tue, Feb 2, 2010	5.96	5.99	5.84	5.90
648	NYSE	MAG	Mon, Feb 1, 2010	5.56	5.99	5.56	5.93
647	NYSE	MAG	Fri, Jan 29, 2010	5.85	5.96	5.51	5.62
646	NYSE	MAG	Thu, Jan 28, 2010	6.08	6.16	5.80	5.87
645	NYSE	MAG	Wed, Jan 27, 2010	6.19	6.24	5.95	6.05
644	NYSE	MAG	Tue, Jan 26, 2010	6.12	6.33	6.08	6.20
643	NYSE	MAG	Mon, Jan 25, 2010	6.20	6.27	5.95	6.20
642	NYSE	MAG	Fri, Jan 22, 2010	6.24	6.39	6.05	6.17
641	NYSE	MAG	Thu, Jan 21, 2010	6.63	6.63	6.22	6.31
640	NYSE	MAG	Wed, Jan 20, 2010	6.89	6.89	6.46	6.63
639	NYSE	MAG	Tue, Jan 19, 2010	6.60	6.93	6.60	6.89
638	NYSE	MAG	Fri, Jan 15, 2010	6.84	6.94	6.59	6.68
637	NYSE	MAG	Thu, Jan 14, 2010	6.84	6.99	6.67	6.95
636	NYSE	MAG	Wed, Jan 13, 2010	6.53	6.90	6.46	6.80
635	NYSE	MAG	Tue, Jan 12, 2010	6.83	6.83	6.31	6.48
634	NYSE	MAG	Mon, Jan 11, 2010	6.71	6.94	6.71	6.75
633	NYSE	MAG	Fri, Jan 8, 2010	6.53	6.75	6.38	6.70
632	NYSE	MAG	Thu, Jan 7, 2010	6.67	6.67	6.12	6.46
631	NYSE	MAG	Wed, Jan 6, 2010	6.22	6.52	6.03	6.48
630	NYSE	MAG	Tue, Jan 5, 2010	6.20	6.20	6.06	6.09
629	NYSE	MAG	Mon, Jan 4, 2010	6.23	6.23	6.05	6.09
628	NYSE	MAG	Thu, Dec 31, 2009	6.04	6.25	5.91	5.99
627	NYSE	MAG	Wed, Dec 30, 2009	6.01	6.10	5.91	6.08
626	NYSE	MAG	Tue, Dec 29, 2009	6.17	6.18	6.00	6.04
625	NYSE	MAG	Mon, Dec 28, 2009	6.28	6.28	6.00	6.07
624	NYSE	MAG	Thu, Dec 24, 2009	6.17	6.19	6.05	6.10
623	NYSE	MAG	Wed, Dec 23, 2009	6.05	6.19	5.91	6.12
622	NYSE	MAG	Tue, Dec 22, 2009	5.91	5.91	5.69	5.88
621	NYSE	MAG	Mon, Dec 21, 2009	5.95	6.01	5.79	5.82
620	NYSE	MAG	Fri, Dec 18, 2009	5.99	6.05	5.80	5.93
619	NYSE	MAG	Thu, Dec 17, 2009	6.15	6.15	5.84	5.85
618	NYSE	MAG	Wed, Dec 16, 2009	6.21	6.21	6.01	6.11
617	NYSE	MAG	Tue, Dec 15, 2009	6.09	6.24	5.96	6.10
616	NYSE	MAG	Mon, Dec 14, 2009	6.00	6.29	5.98	6.15
615	NYSE	MAG	Fri, Dec 11, 2009	6.30	6.30	5.92	5.97
614	NYSE	MAG	Thu, Dec 10, 2009	6.30	6.50	6.10	6.18
613	NYSE	MAG	Wed, Dec 9, 2009	6.21	6.26	6.00	6.25
612	NYSE	MAG	Tue, Dec 8, 2009	6.70	6.70	6.17	6.20
611	NYSE	MAG	Mon, Dec 7, 2009	6.58	6.74	6.49	6.65
610	NYSE	MAG	Fri, Dec 4, 2009	6.88	6.88	6.42	6.68
609	NYSE	MAG	Thu, Dec 3, 2009	6.95	7.04	6.50	6.80
608	NYSE	MAG	Wed, Dec 2, 2009	6.68	7.38	6.68	6.85
607	NYSE	MAG	Tue, Dec 1, 2009	6.25	6.91	6.12	6.66
606	NYSE	MAG	Mon, Nov 30, 2009	5.77	6.16	5.75	6.04
605	NYSE	MAG	Fri, Nov 27, 2009	5.73	6.09	5.69	5.81
604	NYSE	MAG	Wed, Nov 25, 2009	5.73	6.25	5.73	6.20
603	NYSE	MAG	Tue, Nov 24, 2009	5.63	5.70	5.53	5.68
602	NYSE	MAG	Mon, Nov 23, 2009	5.58	5.77	5.57	5.68
601	NYSE	MAG	Fri, Nov 20, 2009	5.49	5.60	5.41	5.53
600	NYSE	MAG	Thu, Nov 19, 2009	5.55	5.66	5.43	5.54
599	NYSE	MAG	Wed, Nov 18, 2009	5.60	5.74	5.52	5.70
598	NYSE	MAG	Tue, Nov 17, 2009	5.68	5.68	5.35	5.59
597	NYSE	MAG	Mon, Nov 16, 2009	5.63	5.75	5.49	5.69
596	NYSE	MAG	Fri, Nov 13, 2009	5.32	5.52	5.26	5.42
595	NYSE	MAG	Thu, Nov 12, 2009	5.59	5.63	5.25	5.27
594	NYSE	MAG	Wed, Nov 11, 2009	5.76	5.76	5.53	5.60
593	NYSE	MAG	Tue, Nov 10, 2009	5.60	5.72	5.57	5.70
592	NYSE	MAG	Mon, Nov 9, 2009	5.60	5.81	5.59	5.60
591	NYSE	MAG	Fri, Nov 6, 2009	5.72	5.72	5.47	5.53
590	NYSE	MAG	Thu, Nov 5, 2009	5.70	5.80	5.60	5.64
589	NYSE	MAG	Wed, Nov 4, 2009	5.84	5.87	5.57	5.69
588	NYSE	MAG	Tue, Nov 3, 2009	5.35	5.59	5.09	5.59
587	NYSE	MAG	Mon, Nov 2, 2009	5.31	5.44	5.09	5.17
586	NYSE	MAG	Fri, Oct 30, 2009	5.56	5.56	5.09	5.22
585	NYSE	MAG	Thu, Oct 29, 2009	5.05	5.50	5.05	5.41
584	NYSE	MAG	Wed, Oct 28, 2009	5.40	5.41	5.07	5.10
583	NYSE	MAG	Tue, Oct 27, 2009	5.35	5.53	5.35	5.46
582	NYSE	MAG	Mon, Oct 26, 2009	5.64	5.75	5.36	5.40
581	NYSE	MAG	Fri, Oct 23, 2009	5.94	5.94	5.63	5.73
580	NYSE	MAG	Thu, Oct 22, 2009	5.98	6.06	5.70	5.83
579	NYSE	MAG	Wed, Oct 21, 2009	6.06	6.22	6.00	6.04
578	NYSE	MAG	Tue, Oct 20, 2009	6.47	6.52	6.02	6.03
577	NYSE	MAG	Mon, Oct 19, 2009	6.39	6.55	6.28	6.47
576	NYSE	MAG	Fri, Oct 16, 2009	6.35	6.35	6.15	6.26
575	NYSE	MAG	Thu, Oct 15, 2009	6.46	6.46	6.14	6.19
574	NYSE	MAG	Wed, Oct 14, 2009	6.42	6.47	6.13	6.35
573	NYSE	MAG	Tue, Oct 13, 2009	6.09	6.33	5.96	6.07
572	NYSE	MAG	Mon, Oct 12, 2009	6.23	6.35	5.98	6.02
571	NYSE	MAG	Fri, Oct 9, 2009	6.20	6.25	5.98	6.02
570	NYSE	MAG	Thu, Oct 8, 2009	5.94	6.40	5.94	6.23
569	NYSE	MAG	Wed, Oct 7, 2009	5.93	6.11	5.85	5.90
568	NYSE	MAG	Tue, Oct 6, 2009	6.00	6.13	5.74	5.95
567	NYSE	MAG	Mon, Oct 5, 2009	5.45	5.69	5.43	5.67
566	NYSE	MAG	Fri, Oct 2, 2009	5.37	5.50	5.10	5.43
565	NYSE	MAG	Thu, Oct 1, 2009	5.65	5.85	5.40	5.42
564	NYSE	MAG	Wed, Sep 30, 2009	5.82	5.99	5.72	5.82
563	NYSE	MAG	Tue, Sep 29, 2009	5.84	5.84	5.50	5.72
562	NYSE	MAG	Mon, Sep 28, 2009	5.76	5.86	5.75	5.78
561	NYSE	MAG	Fri, Sep 25, 2009	5.33	5.73	5.25	5.72
560	NYSE	MAG	Thu, Sep 24, 2009	5.52	5.55	5.27	5.42
559	NYSE	MAG	Wed, Sep 23, 2009	5.25	5.56	5.25	5.49
558	NYSE	MAG	Tue, Sep 22, 2009	5.10	5.35	5.06	5.21
557	NYSE	MAG	Mon, Sep 21, 2009	5.01	5.09	4.89	4.98
556	NYSE	MAG	Fri, Sep 18, 2009	5.18	5.25	5.00	5.05
555	NYSE	MAG	Thu, Sep 17, 2009	5.54	5.54	5.15	5.21
554	NYSE	MAG	Wed, Sep 16, 2009	5.55	5.71	5.48	5.50
553	NYSE	MAG	Tue, Sep 15, 2009	5.34	5.55	5.34	5.50
552	NYSE	MAG	Mon, Sep 14, 2009	5.40	5.45	5.29	5.34
551	NYSE	MAG	Fri, Sep 11, 2009	5.16	5.49	5.16	5.34
550	NYSE	MAG	Thu, Sep 10, 2009	5.00	5.17	4.90	5.12
549	NYSE	MAG	Wed, Sep 9, 2009	5.20	5.35	5.05	5.08
548	NYSE	MAG	Tue, Sep 8, 2009	5.30	5.30	5.10	5.11
547	NYSE	MAG	Fri, Sep 4, 2009	4.90	5.15	4.90	5.12
546	NYSE	MAG	Thu, Sep 3, 2009	4.84	5.04	4.81	4.97
545	NYSE	MAG	Wed, Sep 2, 2009	4.56	4.85	4.48	4.81
544	NYSE	MAG	Tue, Sep 1, 2009	4.52	4.55	4.46	4.47
543	NYSE	MAG	Mon, Aug 31, 2009	4.79	4.79	4.52	4.52
542	NYSE	MAG	Fri, Aug 28, 2009	4.65	4.71	4.59	4.64
541	NYSE	MAG	Thu, Aug 27, 2009	4.50	4.65	4.45	4.60
540	NYSE	MAG	Wed, Aug 26, 2009	4.56	4.57	4.45	4.50
539	NYSE	MAG	Tue, Aug 25, 2009	4.65	4.65	4.50	4.58
538	NYSE	MAG	Mon, Aug 24, 2009	4.64	4.67	4.56	4.59
537	NYSE	MAG	Fri, Aug 21, 2009	4.62	4.70	4.59	4.61
536	NYSE	MAG	Thu, Aug 20, 2009	4.65	4.70	4.52	4.60
535	NYSE	MAG	Wed, Aug 19, 2009	4.73	4.80	4.58	4.70
534	NYSE	MAG	Tue, Aug 18, 2009	4.87	4.87	4.75	4.77
533	NYSE	MAG	Mon, Aug 17, 2009	4.80	4.84	4.71	4.77
532	NYSE	MAG	Fri, Aug 14, 2009	4.80	4.90	4.80	4.85
531	NYSE	MAG	Thu, Aug 13, 2009	5.00	5.00	4.84	4.86
530	NYSE	MAG	Wed, Aug 12, 2009	4.90	4.95	4.72	4.90
529	NYSE	MAG	Tue, Aug 11, 2009	4.75	4.80	4.68	4.72
528	NYSE	MAG	Mon, Aug 10, 2009	4.81	4.84	4.75	4.76
527	NYSE	MAG	Fri, Aug 7, 2009	4.95	4.95	4.80	4.85
526	NYSE	MAG	Thu, Aug 6, 2009	5.00	5.00	4.80	4.91
525	NYSE	MAG	Wed, Aug 5, 2009	4.95	5.00	4.86	4.92
524	NYSE	MAG	Tue, Aug 4, 2009	5.08	5.08	4.90	4.91
523	NYSE	MAG	Mon, Aug 3, 2009	4.96	5.50	4.90	5.05
522	NYSE	MAG	Fri, Jul 31, 2009	4.64	4.89	4.55	4.88
521	NYSE	MAG	Thu, Jul 30, 2009	4.72	4.82	4.56	4.57
520	NYSE	MAG	Wed, Jul 29, 2009	4.76	4.82	4.55	4.59
519	NYSE	MAG	Tue, Jul 28, 2009	5.14	5.20	4.77	4.80
518	NYSE	MAG	Mon, Jul 27, 2009	5.27	5.29	5.11	5.16
517	NYSE	MAG	Fri, Jul 24, 2009	5.15	5.18	5.04	5.17
516	NYSE	MAG	Thu, Jul 23, 2009	5.06	5.16	5.00	5.16
515	NYSE	MAG	Wed, Jul 22, 2009	4.88	5.18	4.88	5.06
514	NYSE	MAG	Tue, Jul 21, 2009	5.28	5.28	4.92	5.10
513	NYSE	MAG	Mon, Jul 20, 2009	5.20	5.21	5.16	5.20
512	NYSE	MAG	Fri, Jul 17, 2009	5.10	5.16	4.97	5.16
511	NYSE	MAG	Thu, Jul 16, 2009	5.20	5.20	5.00	5.10
510	NYSE	MAG	Wed, Jul 15, 2009	5.08	5.18	4.96	5.15
509	NYSE	MAG	Tue, Jul 14, 2009	4.89	4.95	4.76	4.91
508	NYSE	MAG	Mon, Jul 13, 2009	4.78	4.91	4.60	4.77
507	NYSE	MAG	Fri, Jul 10, 2009	4.70	4.80	4.56	4.73
506	NYSE	MAG	Thu, Jul 9, 2009	4.66	4.82	4.50	4.66
505	NYSE	MAG	Wed, Jul 8, 2009	4.33	4.40	4.17	4.38
504	NYSE	MAG	Tue, Jul 7, 2009	4.45	4.48	4.37	4.42
503	NYSE	MAG	Mon, Jul 6, 2009	4.41	4.50	4.36	4.50
502	NYSE	MAG	Thu, Jul 2, 2009	4.53	4.60	4.40	4.44
501	NYSE	MAG	Wed, Jul 1, 2009	4.53	4.70	4.50	4.60
500	NYSE	MAG	Tue, Jun 30, 2009	4.57	4.61	4.43	4.59
499	NYSE	MAG	Mon, Jun 29, 2009	4.84	4.85	4.56	4.58
498	NYSE	MAG	Fri, Jun 26, 2009	5.17	5.17	4.80	4.82
497	NYSE	MAG	Thu, Jun 25, 2009	4.72	4.97	4.63	4.95
496	NYSE	MAG	Wed, Jun 24, 2009	4.74	4.95	4.54	4.69
495	NYSE	MAG	Tue, Jun 23, 2009	4.76	4.85	4.36	4.58
494	NYSE	MAG	Mon, Jun 22, 2009	4.90	4.90	4.52	4.64
493	NYSE	MAG	Fri, Jun 19, 2009	4.89	4.92	4.82	4.90
492	NYSE	MAG	Thu, Jun 18, 2009	4.65	4.88	4.65	4.85
491	NYSE	MAG	Wed, Jun 17, 2009	4.84	4.84	4.56	4.72
490	NYSE	MAG	Tue, Jun 16, 2009	4.98	5.05	4.75	4.82
489	NYSE	MAG	Mon, Jun 15, 2009	4.95	5.10	4.85	4.90
488	NYSE	MAG	Fri, Jun 12, 2009	5.05	5.20	4.81	5.13
487	NYSE	MAG	Thu, Jun 11, 2009	5.01	5.23	5.01	5.13
486	NYSE	MAG	Wed, Jun 10, 2009	5.26	5.26	5.10	5.16
485	NYSE	MAG	Tue, Jun 9, 2009	5.39	5.39	5.25	5.28
484	NYSE	MAG	Mon, Jun 8, 2009	5.20	5.23	4.99	5.23
483	NYSE	MAG	Fri, Jun 5, 2009	5.80	5.80	5.17	5.19
482	NYSE	MAG	Thu, Jun 4, 2009	5.46	5.50	5.25	5.37
481	NYSE	MAG	Wed, Jun 3, 2009	5.69	5.72	5.25	5.29
480	NYSE	MAG	Tue, Jun 2, 2009	5.93	5.93	5.63	5.69
479	NYSE	MAG	Mon, Jun 1, 2009	5.87	5.94	5.53	5.65
478	NYSE	MAG	Fri, May 29, 2009	5.73	5.77	5.50	5.70
477	NYSE	MAG	Thu, May 28, 2009	5.14	5.30	4.99	5.30
476	NYSE	MAG	Wed, May 27, 2009	5.25	5.26	5.03	5.05
475	NYSE	MAG	Tue, May 26, 2009	5.29	5.49	5.25	5.25
474	NYSE	MAG	Fri, May 22, 2009	5.48	5.58	5.41	5.51
473	NYSE	MAG	Thu, May 21, 2009	5.62	5.62	5.33	5.40
472	NYSE	MAG	Wed, May 20, 2009	5.32	5.54	5.32	5.50
471	NYSE	MAG	Tue, May 19, 2009	5.20	5.27	5.13	5.23
470	NYSE	MAG	Mon, May 18, 2009	5.05	5.28	5.05	5.16
469	NYSE	MAG	Fri, May 15, 2009	5.21	5.22	5.07	5.13
468	NYSE	MAG	Thu, May 14, 2009	5.18	5.30	5.15	5.20
467	NYSE	MAG	Wed, May 13, 2009	5.50	5.50	5.20	5.28
466	NYSE	MAG	Tue, May 12, 2009	5.25	5.65	5.25	5.45
465	NYSE	MAG	Mon, May 11, 2009	5.48	5.48	5.24	5.24
464	NYSE	MAG	Fri, May 8, 2009	5.02	5.47	5.02	5.47
463	NYSE	MAG	Thu, May 7, 2009	5.16	5.19	4.98	5.06
462	NYSE	MAG	Wed, May 6, 2009	5.02	5.15	5.02	5.11
461	NYSE	MAG	Tue, May 5, 2009	5.10	5.14	5.05	5.09
460	NYSE	MAG	Mon, May 4, 2009	5.11	5.13	4.97	5.09
459	NYSE	MAG	Fri, May 1, 2009	5.00	5.10	4.90	5.07
458	NYSE	MAG	Thu, Apr 30, 2009	5.05	5.06	4.90	4.96
457	NYSE	MAG	Wed, Apr 29, 2009	5.03	5.09	5.00	5.05
456	NYSE	MAG	Tue, Apr 28, 2009	4.84	5.03	4.84	4.96
455	NYSE	MAG	Mon, Apr 27, 2009	5.10	5.10	4.90	5.04
454	NYSE	MAG	Fri, Apr 24, 2009	4.89	5.13	4.85	5.05
453	NYSE	MAG	Thu, Apr 23, 2009	4.47	4.84	4.41	4.76
452	NYSE	MAG	Wed, Apr 22, 2009	4.30	4.44	4.30	4.37
451	NYSE	MAG	Tue, Apr 21, 2009	4.32	4.38	4.30	4.30
450	NYSE	MAG	Mon, Apr 20, 2009	4.45	4.45	4.30	4.32
449	NYSE	MAG	Fri, Apr 17, 2009	4.51	4.55	4.38	4.40
448	NYSE	MAG	Thu, Apr 16, 2009	4.85	4.85	4.55	4.55
447	NYSE	MAG	Wed, Apr 15, 2009	4.75	4.85	4.75	4.82
446	NYSE	MAG	Tue, Apr 14, 2009	4.85	4.85	4.70	4.75
445	NYSE	MAG	Mon, Apr 13, 2009	4.95	4.96	4.82	4.93
444	NYSE	MAG	Thu, Apr 9, 2009	4.62	4.89	4.60	4.87
443	NYSE	MAG	Wed, Apr 8, 2009	4.55	4.57	4.52	4.52
442	NYSE	MAG	Tue, Apr 7, 2009	4.51	4.62	4.51	4.54
441	NYSE	MAG	Mon, Apr 6, 2009	4.53	4.60	4.45	4.57
440	NYSE	MAG	Fri, Apr 3, 2009	4.72	4.80	4.60	4.62
439	NYSE	MAG	Thu, Apr 2, 2009	4.74	4.82	4.62	4.71
438	NYSE	MAG	Wed, Apr 1, 2009	4.56	4.75	4.43	4.64
437	NYSE	MAG	Tue, Mar 31, 2009	4.36	4.55	4.33	4.48
436	NYSE	MAG	Mon, Mar 30, 2009	4.60	4.60	4.40	4.41
435	NYSE	MAG	Fri, Mar 27, 2009	4.86	4.86	4.68	4.70
434	NYSE	MAG	Thu, Mar 26, 2009	4.87	4.88	4.78	4.86
433	NYSE	MAG	Wed, Mar 25, 2009	4.79	4.95	4.79	4.88
432	NYSE	MAG	Tue, Mar 24, 2009	4.95	4.95	4.76	4.80
431	NYSE	MAG	Mon, Mar 23, 2009	4.91	5.18	4.91	5.01
430	NYSE	MAG	Fri, Mar 20, 2009	4.85	5.10	4.79	5.00
429	NYSE	MAG	Thu, Mar 19, 2009	4.65	4.99	4.65	4.84
428	NYSE	MAG	Wed, Mar 18, 2009	4.24	4.53	4.15	4.50
427	NYSE	MAG	Tue, Mar 17, 2009	4.14	4.23	4.10	4.23
426	NYSE	MAG	Mon, Mar 16, 2009	4.22	4.22	4.03	4.15
425	NYSE	MAG	Fri, Mar 13, 2009	4.35	4.35	4.10	4.29
424	NYSE	MAG	Thu, Mar 12, 2009	4.09	4.11	4.00	4.11
423	NYSE	MAG	Wed, Mar 11, 2009	4.03	4.10	4.00	4.04
422	NYSE	MAG	Tue, Mar 10, 2009	4.04	4.17	3.93	4.02
421	NYSE	MAG	Mon, Mar 9, 2009	4.39	4.39	4.02	4.13
420	NYSE	MAG	Fri, Mar 6, 2009	4.03	4.30	3.90	4.25
419	NYSE	MAG	Thu, Mar 5, 2009	4.10	4.11	3.80	3.90
418	NYSE	MAG	Wed, Mar 4, 2009	4.44	4.50	4.01	4.15
417	NYSE	MAG	Tue, Mar 3, 2009	4.40	4.54	4.40	4.50
416	NYSE	MAG	Mon, Mar 2, 2009	4.60	4.60	4.40	4.41
415	NYSE	MAG	Fri, Feb 27, 2009	4.67	4.69	4.53	4.60
414	NYSE	MAG	Thu, Feb 26, 2009	4.51	4.78	4.50	4.56
413	NYSE	MAG	Wed, Feb 25, 2009	5.04	5.04	4.65	4.74
412	NYSE	MAG	Tue, Feb 24, 2009	5.50	5.50	4.87	4.99
411	NYSE	MAG	Mon, Feb 23, 2009	5.82	5.82	5.35	5.36
410	NYSE	MAG	Fri, Feb 20, 2009	5.89	5.89	5.46	5.68
409	NYSE	MAG	Thu, Feb 19, 2009	5.50	5.52	5.43	5.50
408	NYSE	MAG	Wed, Feb 18, 2009	5.36	5.50	5.31	5.47
407	NYSE	MAG	Tue, Feb 17, 2009	5.40	5.54	5.21	5.41
406	NYSE	MAG	Fri, Feb 13, 2009	5.45	5.47	5.30	5.35
405	NYSE	MAG	Thu, Feb 12, 2009	5.95	5.95	5.41	5.47
404	NYSE	MAG	Wed, Feb 11, 2009	5.80	5.95	5.80	5.90
403	NYSE	MAG	Tue, Feb 10, 2009	6.17	6.18	5.75	5.86
402	NYSE	MAG	Mon, Feb 9, 2009	6.17	6.49	5.96	6.08
401	NYSE	MAG	Fri, Feb 6, 2009	6.06	6.27	6.00	6.17
400	NYSE	MAG	Thu, Feb 5, 2009	5.96	6.07	5.92	6.02
399	NYSE	MAG	Wed, Feb 4, 2009	5.85	6.06	5.85	5.89
398	NYSE	MAG	Tue, Feb 3, 2009	5.85	5.91	5.70	5.80
397	NYSE	MAG	Mon, Feb 2, 2009	5.98	5.98	5.70	5.78
396	NYSE	MAG	Fri, Jan 30, 2009	6.01	6.50	5.90	6.20
395	NYSE	MAG	Thu, Jan 29, 2009	5.80	6.00	5.74	6.00
394	NYSE	MAG	Wed, Jan 28, 2009	5.81	5.96	5.80	5.82
393	NYSE	MAG	Tue, Jan 27, 2009	5.76	5.85	5.73	5.85
392	NYSE	MAG	Mon, Jan 26, 2009	5.90	5.99	5.70	5.75
391	NYSE	MAG	Fri, Jan 23, 2009	5.60	5.81	5.60	5.78
390	NYSE	MAG	Thu, Jan 22, 2009	5.64	5.70	5.50	5.55
389	NYSE	MAG	Wed, Jan 21, 2009	5.70	5.70	5.11	5.62
388	NYSE	MAG	Tue, Jan 20, 2009	5.42	5.66	5.25	5.40
387	NYSE	MAG	Fri, Jan 16, 2009	5.13	5.28	5.02	5.26
386	NYSE	MAG	Thu, Jan 15, 2009	4.85	4.98	4.82	4.93
385	NYSE	MAG	Wed, Jan 14, 2009	4.76	4.97	4.74	4.86
384	NYSE	MAG	Tue, Jan 13, 2009	5.02	5.13	4.97	5.04
383	NYSE	MAG	Mon, Jan 12, 2009	5.44	5.53	5.05	5.11
382	NYSE	MAG	Fri, Jan 9, 2009	5.60	5.91	5.17	5.40
381	NYSE	MAG	Thu, Jan 8, 2009	4.66	5.22	4.60	5.15
380	NYSE	MAG	Wed, Jan 7, 2009	4.65	4.65	4.49	4.49
379	NYSE	MAG	Tue, Jan 6, 2009	4.47	4.72	4.47	4.60
378	NYSE	MAG	Mon, Jan 5, 2009	4.54	4.60	4.41	4.55
377	NYSE	MAG	Fri, Jan 2, 2009	4.45	4.55	4.45	4.54
376	NYSE	MAG	Wed, Dec 31, 2008	4.45	4.51	4.40	4.50
375	NYSE	MAG	Tue, Dec 30, 2008	4.50	4.50	4.40	4.47
374	NYSE	MAG	Mon, Dec 29, 2008	4.65	4.65	4.40	4.45
373	NYSE	MAG	Fri, Dec 26, 2008	4.46	4.59	4.45	4.53
372	NYSE	MAG	Wed, Dec 24, 2008	4.51	4.51	4.41	4.47
371	NYSE	MAG	Tue, Dec 23, 2008	4.45	4.50	4.36	4.45
370	NYSE	MAG	Mon, Dec 22, 2008	4.73	4.73	4.40	4.40
369	NYSE	MAG	Fri, Dec 19, 2008	4.37	4.50	4.31	4.50
368	NYSE	MAG	Thu, Dec 18, 2008	4.61	4.61	4.31	4.38
367	NYSE	MAG	Wed, Dec 17, 2008	4.52	4.94	4.50	4.55
366	NYSE	MAG	Tue, Dec 16, 2008	4.44	4.60	4.43	4.54
365	NYSE	MAG	Mon, Dec 15, 2008	4.33	4.59	4.33	4.50
364	NYSE	MAG	Fri, Dec 12, 2008	4.29	4.46	4.29	4.38
363	NYSE	MAG	Thu, Dec 11, 2008	4.75	4.75	4.36	4.42
362	NYSE	MAG	Wed, Dec 10, 2008	4.45	4.60	4.30	4.41
361	NYSE	MAG	Tue, Dec 9, 2008	4.50	4.63	4.28	4.36
360	NYSE	MAG	Mon, Dec 8, 2008	4.62	4.75	4.59	4.60
359	NYSE	MAG	Fri, Dec 5, 2008	4.69	4.69	4.30	4.54
358	NYSE	MAG	Thu, Dec 4, 2008	4.57	4.77	4.57	4.58
357	NYSE	MAG	Wed, Dec 3, 2008	4.75	4.78	4.57	4.60
356	NYSE	MAG	Tue, Dec 2, 2008	4.25	4.73	4.25	4.65
355	NYSE	MAG	Mon, Dec 1, 2008	5.24	5.24	4.00	4.02
354	NYSE	MAG	Fri, Nov 28, 2008	4.56	4.90	4.50	4.75
353	NYSE	MAG	Wed, Nov 26, 2008	4.34	4.76	4.11	4.76
352	NYSE	MAG	Tue, Nov 25, 2008	4.42	4.42	4.06	4.33
351	NYSE	MAG	Mon, Nov 24, 2008	3.85	4.33	3.85	4.30
350	NYSE	MAG	Fri, Nov 21, 2008	3.55	3.96	3.50	3.80
349	NYSE	MAG	Thu, Nov 20, 2008	3.77	3.77	3.36	3.48
348	NYSE	MAG	Wed, Nov 19, 2008	3.75	3.90	3.69	3.69
347	NYSE	MAG	Tue, Nov 18, 2008	3.80	3.85	3.69	3.74
346	NYSE	MAG	Mon, Nov 17, 2008	4.00	4.00	3.75	3.76
345	NYSE	MAG	Fri, Nov 14, 2008	3.85	4.05	3.80	4.03
344	NYSE	MAG	Thu, Nov 13, 2008	3.90	4.02	3.54	3.90
343	NYSE	MAG	Wed, Nov 12, 2008	4.05	4.05	3.60	3.60
342	NYSE	MAG	Tue, Nov 11, 2008	4.24	4.24	4.01	4.07
341	NYSE	MAG	Mon, Nov 10, 2008	4.25	4.47	4.25	4.25
340	NYSE	MAG	Fri, Nov 7, 2008	4.20	4.25	4.10	4.16
339	NYSE	MAG	Thu, Nov 6, 2008	4.16	4.27	3.97	4.25
338	NYSE	MAG	Wed, Nov 5, 2008	4.43	4.62	4.15	4.15
337	NYSE	MAG	Tue, Nov 4, 2008	4.45	4.69	3.87	4.65
336	NYSE	MAG	Mon, Nov 3, 2008	4.15	4.36	4.01	4.21
335	NYSE	MAG	Fri, Oct 31, 2008	3.91	4.24	3.50	4.15
334	NYSE	MAG	Thu, Oct 30, 2008	4.02	4.05	3.50	3.61
333	NYSE	MAG	Wed, Oct 29, 2008	3.42	3.75	3.24	3.71
332	NYSE	MAG	Tue, Oct 28, 2008	3.50	3.50	3.12	3.16
331	NYSE	MAG	Mon, Oct 27, 2008	3.50	3.69	3.30	3.30
330	NYSE	MAG	Fri, Oct 24, 2008	3.36	3.90	3.25	3.71
329	NYSE	MAG	Thu, Oct 23, 2008	3.78	3.88	3.28	3.57
328	NYSE	MAG	Wed, Oct 22, 2008	4.25	4.25	3.80	3.83
327	NYSE	MAG	Tue, Oct 21, 2008	4.25	4.38	4.10	4.35
326	NYSE	MAG	Mon, Oct 20, 2008	4.25	4.82	4.25	4.40
325	NYSE	MAG	Fri, Oct 17, 2008	4.20	4.50	3.85	4.00
324	NYSE	MAG	Thu, Oct 16, 2008	4.92	4.92	3.85	4.20
323	NYSE	MAG	Wed, Oct 15, 2008	4.60	4.62	4.05	4.51
322	NYSE	MAG	Tue, Oct 14, 2008	4.71	4.71	4.37	4.50
321	NYSE	MAG	Mon, Oct 13, 2008	4.15	4.50	4.15	4.35
320	NYSE	MAG	Fri, Oct 10, 2008	4.11	4.75	3.50	4.10
319	NYSE	MAG	Thu, Oct 9, 2008	4.91	4.91	4.35	4.47
318	NYSE	MAG	Wed, Oct 8, 2008	4.20	4.81	4.20	4.77
317	NYSE	MAG	Tue, Oct 7, 2008	4.31	4.88	4.17	4.27
316	NYSE	MAG	Mon, Oct 6, 2008	4.50	4.76	3.95	4.23
315	NYSE	MAG	Fri, Oct 3, 2008	4.76	5.29	4.75	4.80
314	NYSE	MAG	Thu, Oct 2, 2008	5.65	5.69	4.81	4.87
313	NYSE	MAG	Wed, Oct 1, 2008	5.74	5.75	5.30	5.66
312	NYSE	MAG	Tue, Sep 30, 2008	6.07	6.07	5.22	5.63
311	NYSE	MAG	Mon, Sep 29, 2008	6.02	6.35	5.45	5.58
310	NYSE	MAG	Fri, Sep 26, 2008	7.07	7.07	5.97	6.30
309	NYSE	MAG	Thu, Sep 25, 2008	6.61	6.93	6.18	6.56
308	NYSE	MAG	Wed, Sep 24, 2008	6.99	7.61	6.65	6.75
307	NYSE	MAG	Tue, Sep 23, 2008	5.98	6.76	5.67	6.50
306	NYSE	MAG	Mon, Sep 22, 2008	5.44	5.50	5.03	5.50
305	NYSE	MAG	Fri, Sep 19, 2008	5.00	5.08	4.50	4.80
304	NYSE	MAG	Thu, Sep 18, 2008	4.52	5.18	4.30	4.59
303	NYSE	MAG	Wed, Sep 17, 2008	4.00	4.40	3.80	4.15
302	NYSE	MAG	Tue, Sep 16, 2008	3.86	4.32	3.85	4.04
301	NYSE	MAG	Mon, Sep 15, 2008	4.99	4.99	3.27	4.15
300	NYSE	MAG	Fri, Sep 12, 2008	5.14	5.17	4.92	5.05
299	NYSE	MAG	Thu, Sep 11, 2008	5.49	5.49	4.90	5.07
298	NYSE	MAG	Wed, Sep 10, 2008	5.36	5.47	5.15	5.42
297	NYSE	MAG	Tue, Sep 9, 2008	6.26	6.26	5.00	5.50
296	NYSE	MAG	Mon, Sep 8, 2008	6.65	6.66	6.30	6.30
295	NYSE	MAG	Fri, Sep 5, 2008	6.68	6.68	5.97	6.60
294	NYSE	MAG	Thu, Sep 4, 2008	6.76	6.77	6.25	6.62
293	NYSE	MAG	Wed, Sep 3, 2008	6.89	6.93	6.65	6.84
292	NYSE	MAG	Tue, Sep 2, 2008	7.18	7.25	6.82	6.82
291	NYSE	MAG	Fri, Aug 29, 2008	7.30	7.45	7.30	7.45
290	NYSE	MAG	Thu, Aug 28, 2008	7.45	7.48	7.11	7.28
289	NYSE	MAG	Wed, Aug 27, 2008	7.44	7.44	7.21	7.36
288	NYSE	MAG	Tue, Aug 26, 2008	7.30	7.37	7.20	7.30
287	NYSE	MAG	Mon, Aug 25, 2008	7.43	7.60	7.33	7.33
286	NYSE	MAG	Fri, Aug 22, 2008	7.55	7.64	7.34	7.56
285	NYSE	MAG	Thu, Aug 21, 2008	7.41	7.67	7.40	7.49
284	NYSE	MAG	Wed, Aug 20, 2008	7.35	7.38	7.00	7.33
283	NYSE	MAG	Tue, Aug 19, 2008	7.14	7.28	7.01	7.18
282	NYSE	MAG	Mon, Aug 18, 2008	7.00	7.33	7.00	7.06
281	NYSE	MAG	Fri, Aug 15, 2008	7.71	7.85	7.00	7.20
280	NYSE	MAG	Thu, Aug 14, 2008	8.20	8.20	7.65	7.94
279	NYSE	MAG	Wed, Aug 13, 2008	8.20	8.45	8.06	8.39
278	NYSE	MAG	Tue, Aug 12, 2008	7.71	8.30	7.60	8.24
277	NYSE	MAG	Mon, Aug 11, 2008	8.20	8.23	7.92	7.94
276	NYSE	MAG	Fri, Aug 8, 2008	7.23	8.95	7.23	8.24
275	NYSE	MAG	Thu, Aug 7, 2008	8.69	8.69	8.47	8.47
274	NYSE	MAG	Wed, Aug 6, 2008	8.80	8.80	8.58	8.66
273	NYSE	MAG	Tue, Aug 5, 2008	9.44	9.44	8.69	8.74
272	NYSE	MAG	Mon, Aug 4, 2008	9.55	9.55	9.41	9.44
271	NYSE	MAG	Fri, Aug 1, 2008	9.21	9.71	9.21	9.64
270	NYSE	MAG	Thu, Jul 31, 2008	9.28	9.45	9.28	9.44
269	NYSE	MAG	Wed, Jul 30, 2008	9.00	9.26	9.00	9.25
268	NYSE	MAG	Tue, Jul 29, 2008	9.04	9.23	9.00	9.03
267	NYSE	MAG	Mon, Jul 28, 2008	8.79	9.45	8.79	9.14
266	NYSE	MAG	Fri, Jul 25, 2008	8.76	9.23	8.76	9.18
265	NYSE	MAG	Thu, Jul 24, 2008	8.90	9.02	8.82	8.84
264	NYSE	MAG	Wed, Jul 23, 2008	8.96	8.96	8.73	8.75
263	NYSE	MAG	Tue, Jul 22, 2008	9.50	9.51	8.95	9.11
262	NYSE	MAG	Mon, Jul 21, 2008	9.85	9.90	9.65	9.69
261	NYSE	MAG	Fri, Jul 18, 2008	9.62	9.90	9.61	9.75
260	NYSE	MAG	Thu, Jul 17, 2008	10.03	10.03	9.66	9.67
259	NYSE	MAG	Wed, Jul 16, 2008	9.70	10.00	9.60	9.98
258	NYSE	MAG	Tue, Jul 15, 2008	10.15	10.30	9.15	9.90
257	NYSE	MAG	Mon, Jul 14, 2008	8.70	10.45	8.70	10.02
256	NYSE	MAG	Fri, Jul 11, 2008	8.70	8.90	8.70	8.70
255	NYSE	MAG	Thu, Jul 10, 2008	8.98	9.06	8.63	8.77
254	NYSE	MAG	Wed, Jul 9, 2008	9.10	9.35	9.07	9.07
253	NYSE	MAG	Tue, Jul 8, 2008	9.06	9.51	9.00	9.32
252	NYSE	MAG	Mon, Jul 7, 2008	9.81	9.81	9.45	9.76
251	NYSE	MAG	Thu, Jul 3, 2008	9.81	9.81	9.54	9.75
250	NYSE	MAG	Wed, Jul 2, 2008	9.88	9.94	9.76	9.86
249	NYSE	MAG	Tue, Jul 1, 2008	9.90	9.91	9.75	9.84
248	NYSE	MAG	Mon, Jun 30, 2008	9.93	10.00	9.50	9.84
247	NYSE	MAG	Fri, Jun 27, 2008	9.95	10.00	9.65	9.90
246	NYSE	MAG	Thu, Jun 26, 2008	9.75	9.90	9.65	9.87
245	NYSE	MAG	Wed, Jun 25, 2008	9.94	9.94	9.55	9.69
244	NYSE	MAG	Tue, Jun 24, 2008	10.01	10.18	9.90	9.93
243	NYSE	MAG	Mon, Jun 23, 2008	10.25	10.25	10.00	10.19
242	NYSE	MAG	Fri, Jun 20, 2008	10.20	10.29	10.10	10.28
241	NYSE	MAG	Thu, Jun 19, 2008	10.12	10.26	10.10	10.19
240	NYSE	MAG	Wed, Jun 18, 2008	10.30	10.31	9.90	10.05
239	NYSE	MAG	Tue, Jun 17, 2008	10.10	10.15	9.94	10.03
238	NYSE	MAG	Mon, Jun 16, 2008	10.00	10.10	10.00	10.03
237	NYSE	MAG	Fri, Jun 13, 2008	10.01	10.03	9.83	9.95
236	NYSE	MAG	Thu, Jun 12, 2008	10.46	10.46	9.82	10.11
235	NYSE	MAG	Wed, Jun 11, 2008	11.00	11.00	10.50	10.53
234	NYSE	MAG	Tue, Jun 10, 2008	11.15	11.16	10.90	10.90
233	NYSE	MAG	Mon, Jun 9, 2008	11.19	11.25	11.15	11.15
232	NYSE	MAG	Fri, Jun 6, 2008	11.30	11.30	11.14	11.19
231	NYSE	MAG	Thu, Jun 5, 2008	11.02	11.21	11.02	11.20
230	NYSE	MAG	Wed, Jun 4, 2008	11.21	11.21	11.00	11.02
229	NYSE	MAG	Tue, Jun 3, 2008	11.51	11.53	11.10	11.20
228	NYSE	MAG	Mon, Jun 2, 2008	11.91	11.91	11.41	11.50
227	NYSE	MAG	Fri, May 30, 2008	11.00	11.69	11.00	11.65
226	NYSE	MAG	Thu, May 29, 2008	11.09	11.18	10.97	11.03
225	NYSE	MAG	Wed, May 28, 2008	11.44	11.44	10.77	11.15
224	NYSE	MAG	Tue, May 27, 2008	11.70	11.70	10.98	11.14
223	NYSE	MAG	Fri, May 23, 2008	12.04	12.04	11.63	11.85
222	NYSE	MAG	Thu, May 22, 2008	12.09	12.09	11.80	11.91
221	NYSE	MAG	Wed, May 21, 2008	12.00	12.21	11.99	12.09
220	NYSE	MAG	Tue, May 20, 2008	12.10	12.15	11.83	12.15
219	NYSE	MAG	Mon, May 19, 2008	12.39	12.39	12.25	12.25
218	NYSE	MAG	Fri, May 16, 2008	12.00	12.17	11.90	12.17
217	NYSE	MAG	Thu, May 15, 2008	11.80	12.20	11.80	11.97
216	NYSE	MAG	Wed, May 14, 2008	12.35	12.40	11.80	11.98
215	NYSE	MAG	Tue, May 13, 2008	12.54	12.54	12.17	12.36
214	NYSE	MAG	Mon, May 12, 2008	12.76	12.86	12.62	12.71
213	NYSE	MAG	Fri, May 9, 2008	11.76	13.14	11.73	12.84
212	NYSE	MAG	Thu, May 8, 2008	10.95	11.81	10.95	11.65
211	NYSE	MAG	Wed, May 7, 2008	11.22	11.31	10.95	11.02
210	NYSE	MAG	Tue, May 6, 2008	11.46	11.49	11.28	11.30
209	NYSE	MAG	Mon, May 5, 2008	10.83	11.49	10.83	11.35
208	NYSE	MAG	Fri, May 2, 2008	10.41	10.75	10.30	10.75
207	NYSE	MAG	Thu, May 1, 2008	10.44	10.53	10.27	10.39
206	NYSE	MAG	Wed, Apr 30, 2008	10.54	10.73	10.53	10.64
205	NYSE	MAG	Tue, Apr 29, 2008	10.97	11.08	10.62	10.73
204	NYSE	MAG	Mon, Apr 28, 2008	11.03	11.25	10.91	11.20
203	NYSE	MAG	Fri, Apr 25, 2008	11.60	11.66	11.15	11.21
202	NYSE	MAG	Thu, Apr 24, 2008	11.20	11.50	10.89	11.50
201	NYSE	MAG	Wed, Apr 23, 2008	11.67	11.90	11.15	11.54
200	NYSE	MAG	Tue, Apr 22, 2008	12.01	12.02	11.70	11.85
199	NYSE	MAG	Mon, Apr 21, 2008	12.12	12.12	11.77	11.83
198	NYSE	MAG	Fri, Apr 18, 2008	12.06	12.15	11.80	12.00
197	NYSE	MAG	Thu, Apr 17, 2008	12.08	12.08	11.92	11.97
196	NYSE	MAG	Wed, Apr 16, 2008	11.60	12.23	11.60	12.18
195	NYSE	MAG	Tue, Apr 15, 2008	11.43	11.80	11.43	11.74
194	NYSE	MAG	Mon, Apr 14, 2008	11.95	11.97	11.76	11.76
193	NYSE	MAG	Fri, Apr 11, 2008	12.19	12.25	12.10	12.10
192	NYSE	MAG	Thu, Apr 10, 2008	12.10	12.40	11.83	12.31
191	NYSE	MAG	Wed, Apr 9, 2008	12.10	12.60	12.06	12.35
190	NYSE	MAG	Tue, Apr 8, 2008	12.46	12.47	12.10	12.19
189	NYSE	MAG	Mon, Apr 7, 2008	12.87	12.94	12.52	12.69
188	NYSE	MAG	Fri, Apr 4, 2008	12.81	12.88	12.65	12.78
187	NYSE	MAG	Thu, Apr 3, 2008	12.70	12.90	12.55	12.83
186	NYSE	MAG	Wed, Apr 2, 2008	12.70	12.86	12.50	12.66
185	NYSE	MAG	Tue, Apr 1, 2008	12.43	12.70	12.35	12.67
184	NYSE	MAG	Mon, Mar 31, 2008	12.75	12.75	12.52	12.74
183	NYSE	MAG	Fri, Mar 28, 2008	12.51	13.25	12.51	12.80
182	NYSE	MAG	Thu, Mar 27, 2008	12.94	13.16	12.83	12.86
181	NYSE	MAG	Wed, Mar 26, 2008	13.24	13.25	13.00	13.25
180	NYSE	MAG	Tue, Mar 25, 2008	12.75	13.13	12.71	13.13
179	NYSE	MAG	Mon, Mar 24, 2008	13.00	13.00	12.70	12.80
178	NYSE	MAG	Thu, Mar 20, 2008	12.50	12.70	11.68	12.70
177	NYSE	MAG	Wed, Mar 19, 2008	13.22	13.45	12.59	12.83
176	NYSE	MAG	Tue, Mar 18, 2008	13.85	13.89	13.50	13.68
175	NYSE	MAG	Mon, Mar 17, 2008	12.83	14.00	12.83	13.89
174	NYSE	MAG	Fri, Mar 14, 2008	14.10	14.25	13.77	14.09
173	NYSE	MAG	Thu, Mar 13, 2008	13.01	14.25	13.01	14.23
172	NYSE	MAG	Wed, Mar 12, 2008	13.67	14.05	13.67	13.97
171	NYSE	MAG	Tue, Mar 11, 2008	13.99	13.99	13.45	13.87
170	NYSE	MAG	Mon, Mar 10, 2008	13.94	13.94	13.62	13.79
169	NYSE	MAG	Fri, Mar 7, 2008	13.92	14.22	13.90	14.14
168	NYSE	MAG	Thu, Mar 6, 2008	14.30	14.38	14.10	14.24
167	NYSE	MAG	Wed, Mar 5, 2008	14.50	14.72	14.30	14.40
166	NYSE	MAG	Tue, Mar 4, 2008	13.55	14.60	13.55	14.34
165	NYSE	MAG	Mon, Mar 3, 2008	14.50	15.17	14.50	14.82
164	NYSE	MAG	Fri, Feb 29, 2008	14.58	15.21	14.22	14.89
163	NYSE	MAG	Thu, Feb 28, 2008	15.10	15.23	14.70	14.77
162	NYSE	MAG	Wed, Feb 27, 2008	14.79	15.78	14.58	15.07
161	NYSE	MAG	Tue, Feb 26, 2008	12.25	14.58	12.25	14.34
160	NYSE	MAG	Mon, Feb 25, 2008	12.10	12.20	12.10	12.20
159	NYSE	MAG	Fri, Feb 22, 2008	11.98	12.05	11.83	12.04
158	NYSE	MAG	Thu, Feb 21, 2008	12.00	12.00	11.80	11.89
157	NYSE	MAG	Wed, Feb 20, 2008	11.90	12.10	11.72	12.05
156	NYSE	MAG	Tue, Feb 19, 2008	12.41	12.41	11.90	12.20
155	NYSE	MAG	Fri, Feb 15, 2008	12.38	12.38	12.05	12.31
154	NYSE	MAG	Thu, Feb 14, 2008	12.60	12.70	12.32	12.56
153	NYSE	MAG	Wed, Feb 13, 2008	12.60	12.79	12.55	12.79
152	NYSE	MAG	Tue, Feb 12, 2008	14.04	14.04	12.60	12.60
151	NYSE	MAG	Mon, Feb 11, 2008	13.01	13.01	12.75	12.93
150	NYSE	MAG	Fri, Feb 8, 2008	12.74	13.11	12.58	12.99
149	NYSE	MAG	Thu, Feb 7, 2008	12.62	12.62	11.72	12.50
148	NYSE	MAG	Wed, Feb 6, 2008	12.85	12.97	12.50	12.59
147	NYSE	MAG	Tue, Feb 5, 2008	13.14	13.14	12.70	12.70
146	NYSE	MAG	Mon, Feb 4, 2008	13.50	13.50	13.00	13.32
145	NYSE	MAG	Fri, Feb 1, 2008	13.40	13.59	13.14	13.53
144	NYSE	MAG	Thu, Jan 31, 2008	13.38	13.40	13.01	13.36
143	NYSE	MAG	Wed, Jan 30, 2008	13.48	13.65	13.41	13.59
142	NYSE	MAG	Tue, Jan 29, 2008	13.50	13.50	13.41	13.50
141	NYSE	MAG	Mon, Jan 28, 2008	13.30	13.67	13.30	13.45
140	NYSE	MAG	Fri, Jan 25, 2008	14.29	14.75	13.41	13.47
139	NYSE	MAG	Thu, Jan 24, 2008	13.19	13.68	13.13	13.20
138	NYSE	MAG	Wed, Jan 23, 2008	12.94	13.18	12.08	13.15
137	NYSE	MAG	Tue, Jan 22, 2008	12.83	13.50	12.70	13.26
136	NYSE	MAG	Fri, Jan 18, 2008	14.27	14.29	13.65	13.95
135	NYSE	MAG	Thu, Jan 17, 2008	14.69	14.72	14.00	14.29
134	NYSE	MAG	Wed, Jan 16, 2008	14.95	14.95	14.56	14.67
133	NYSE	MAG	Tue, Jan 15, 2008	14.26	14.99	14.26	14.80
132	NYSE	MAG	Mon, Jan 14, 2008	14.85	15.05	14.83	14.99
131	NYSE	MAG	Fri, Jan 11, 2008	14.88	14.95	14.74	14.95
130	NYSE	MAG	Thu, Jan 10, 2008	14.84	15.10	14.83	15.10
129	NYSE	MAG	Wed, Jan 9, 2008	15.47	15.47	14.90	15.16
128	NYSE	MAG	Tue, Jan 8, 2008	15.35	15.43	15.00	15.20
127	NYSE	MAG	Mon, Jan 7, 2008	15.95	15.95	14.99	15.31
126	NYSE	MAG	Fri, Jan 4, 2008	14.79	15.51	14.79	15.35
125	NYSE	MAG	Thu, Jan 3, 2008	15.19	15.55	15.14	15.55
124	NYSE	MAG	Wed, Jan 2, 2008	14.80	15.25	14.58	15.25
123	NYSE	MAG	Mon, Dec 31, 2007	15.10	15.21	14.87	14.87
122	NYSE	MAG	Fri, Dec 28, 2007	14.99	15.24	14.97	15.20
121	NYSE	MAG	Thu, Dec 27, 2007	14.89	14.96	14.77	14.95
120	NYSE	MAG	Wed, Dec 26, 2007	16.09	16.09	14.95	15.20
119	NYSE	MAG	Mon, Dec 24, 2007	14.49	14.90	14.49	14.90
118	NYSE	MAG	Fri, Dec 21, 2007	14.35	14.43	14.25	14.41
117	NYSE	MAG	Thu, Dec 20, 2007	14.50	14.50	13.79	14.24
116	NYSE	MAG	Wed, Dec 19, 2007	14.27	14.45	14.21	14.44
115	NYSE	MAG	Tue, Dec 18, 2007	14.32	14.41	14.12	14.35
114	NYSE	MAG	Mon, Dec 17, 2007	14.51	14.54	14.07	14.26
113	NYSE	MAG	Fri, Dec 14, 2007	14.44	14.60	14.27	14.58
112	NYSE	MAG	Thu, Dec 13, 2007	13.79	14.78	13.79	14.60
111	NYSE	MAG	Wed, Dec 12, 2007	14.66	15.00	14.62	14.99
110	NYSE	MAG	Tue, Dec 11, 2007	15.16	15.16	14.33	14.70
109	NYSE	MAG	Mon, Dec 10, 2007	15.06	15.33	15.00	15.33
108	NYSE	MAG	Fri, Dec 7, 2007	15.21	15.22	14.92	15.15
107	NYSE	MAG	Thu, Dec 6, 2007	14.96	15.33	14.69	15.33
106	NYSE	MAG	Wed, Dec 5, 2007	14.87	15.20	14.79	15.20
105	NYSE	MAG	Tue, Dec 4, 2007	14.94	15.09	14.49	15.09
104	NYSE	MAG	Mon, Dec 3, 2007	15.27	15.44	15.00	15.40
103	NYSE	MAG	Fri, Nov 30, 2007	15.30	15.45	15.06	15.45
102	NYSE	MAG	Thu, Nov 29, 2007	15.63	15.63	15.25	15.43
101	NYSE	MAG	Wed, Nov 28, 2007	15.50	16.00	15.37	16.00
100	NYSE	MAG	Tue, Nov 27, 2007	15.43	15.91	15.43	15.90
99	NYSE	MAG	Mon, Nov 26, 2007	15.78	15.90	15.70	15.74
98	NYSE	MAG	Fri, Nov 23, 2007	15.25	15.75	15.25	15.75
97	NYSE	MAG	Wed, Nov 21, 2007	15.50	15.50	14.62	14.97
96	NYSE	MAG	Tue, Nov 20, 2007	15.46	15.75	14.95	15.37
95	NYSE	MAG	Mon, Nov 19, 2007	15.99	15.99	15.43	15.53
94	NYSE	MAG	Fri, Nov 16, 2007	15.82	16.04	15.74	16.04
93	NYSE	MAG	Thu, Nov 15, 2007	16.49	16.49	15.69	15.80
92	NYSE	MAG	Wed, Nov 14, 2007	15.75	16.35	15.72	16.30
91	NYSE	MAG	Tue, Nov 13, 2007	15.33	15.56	14.34	15.56
90	NYSE	MAG	Mon, Nov 12, 2007	15.21	15.85	15.21	15.49
89	NYSE	MAG	Fri, Nov 9, 2007	18.00	18.00	16.51	16.57
88	NYSE	MAG	Thu, Nov 8, 2007	16.91	17.10	16.60	16.70
87	NYSE	MAG	Wed, Nov 7, 2007	17.45	17.72	16.90	16.92
86	NYSE	MAG	Tue, Nov 6, 2007	17.15	17.76	17.00	17.38
85	NYSE	MAG	Mon, Nov 5, 2007	15.24	16.48	15.24	16.46
84	NYSE	MAG	Fri, Nov 2, 2007	15.69	16.27	15.69	16.15
83	NYSE	MAG	Thu, Nov 1, 2007	15.65	15.70	15.45	15.50
82	NYSE	MAG	Wed, Oct 31, 2007	15.25	15.80	15.25	15.72
81	NYSE	MAG	Tue, Oct 30, 2007	15.60	15.66	15.00	15.32
80	NYSE	MAG	Mon, Oct 29, 2007	15.40	15.83	15.25	15.65
79	NYSE	MAG	Fri, Oct 26, 2007	14.75	15.52	14.50	15.52
78	NYSE	MAG	Thu, Oct 25, 2007	14.25	14.50	13.50	14.45
77	NYSE	MAG	Wed, Oct 24, 2007	14.10	14.17	13.90	14.05
76	NYSE	MAG	Tue, Oct 23, 2007	14.15	14.45	13.85	14.35
75	NYSE	MAG	Mon, Oct 22, 2007	14.00	14.10	13.65	14.10
74	NYSE	MAG	Fri, Oct 19, 2007	14.45	14.65	14.20	14.42
73	NYSE	MAG	Thu, Oct 18, 2007	14.05	14.35	13.95	14.33
72	NYSE	MAG	Wed, Oct 17, 2007	14.20	14.20	13.84	14.05
71	NYSE	MAG	Tue, Oct 16, 2007	14.40	14.40	13.71	14.10
70	NYSE	MAG	Mon, Oct 15, 2007	14.61	14.65	14.25	14.42
69	NYSE	MAG	Fri, Oct 12, 2007	14.63	14.87	14.63	14.63
68	NYSE	MAG	Thu, Oct 11, 2007	14.38	14.79	14.38	14.75
67	NYSE	MAG	Wed, Oct 10, 2007	14.17	14.39	14.15	14.38
66	NYSE	MAG	Tue, Oct 9, 2007	13.50	14.18	13.48	14.18
65	NYSE	MAG	Mon, Oct 8, 2007	13.80	13.80	13.32	13.54
64	NYSE	MAG	Fri, Oct 5, 2007	13.50	14.01	13.50	13.81
63	NYSE	MAG	Thu, Oct 4, 2007	13.35	13.75	13.35	13.65
62	NYSE	MAG	Wed, Oct 3, 2007	13.65	13.70	13.35	13.50
61	NYSE	MAG	Tue, Oct 2, 2007	13.86	13.86	13.10	13.65
60	NYSE	MAG	Mon, Oct 1, 2007	13.85	14.03	13.80	13.90
59	NYSE	MAG	Fri, Sep 28, 2007	13.72	14.13	13.72	14.04
58	NYSE	MAG	Thu, Sep 27, 2007	13.84	13.92	13.63	13.71
57	NYSE	MAG	Wed, Sep 26, 2007	14.15	14.15	13.60	13.80
56	NYSE	MAG	Tue, Sep 25, 2007	14.24	14.33	13.91	13.91
55	NYSE	MAG	Mon, Sep 24, 2007	14.54	14.54	14.19	14.29
54	NYSE	MAG	Fri, Sep 21, 2007	14.45	14.55	14.37	14.54
53	NYSE	MAG	Thu, Sep 20, 2007	14.05	14.46	14.00	14.20
52	NYSE	MAG	Wed, Sep 19, 2007	14.30	14.30	13.90	14.00
51	NYSE	MAG	Tue, Sep 18, 2007	13.89	14.30	13.51	14.30
50	NYSE	MAG	Mon, Sep 17, 2007	14.11	14.11	13.70	13.93
49	NYSE	MAG	Fri, Sep 14, 2007	14.01	14.40	13.90	14.06
48	NYSE	MAG	Thu, Sep 13, 2007	13.70	14.16	13.70	14.00
47	NYSE	MAG	Wed, Sep 12, 2007	13.49	13.78	13.48	13.78
46	NYSE	MAG	Tue, Sep 11, 2007	13.20	13.50	13.20	13.50
45	NYSE	MAG	Mon, Sep 10, 2007	13.15	13.22	13.08	13.20
44	NYSE	MAG	Fri, Sep 7, 2007	13.43	13.46	13.24	13.44
43	NYSE	MAG	Thu, Sep 6, 2007	13.06	13.45	12.65	13.43
42	NYSE	MAG	Wed, Sep 5, 2007	13.24	13.62	12.80	13.08
41	NYSE	MAG	Tue, Sep 4, 2007	12.35	13.25	12.15	13.25
40	NYSE	MAG	Fri, Aug 31, 2007	11.97	12.40	11.80	12.40
39	NYSE	MAG	Thu, Aug 30, 2007	11.60	11.77	11.54	11.72
38	NYSE	MAG	Wed, Aug 29, 2007	11.54	11.81	11.50	11.69
37	NYSE	MAG	Tue, Aug 28, 2007	11.71	11.71	11.04	11.58
36	NYSE	MAG	Mon, Aug 27, 2007	11.82	11.82	11.00	11.63
35	NYSE	MAG	Fri, Aug 24, 2007	11.80	11.92	11.55	11.76
34	NYSE	MAG	Thu, Aug 23, 2007	11.80	12.40	11.64	11.70
33	NYSE	MAG	Wed, Aug 22, 2007	11.06	11.60	11.00	11.60
32	NYSE	MAG	Tue, Aug 21, 2007	11.10	11.28	10.90	11.00
31	NYSE	MAG	Mon, Aug 20, 2007	11.29	11.43	10.92	11.20
30	NYSE	MAG	Fri, Aug 17, 2007	11.60	12.38	9.25	11.32
29	NYSE	MAG	Thu, Aug 16, 2007	11.55	11.55	9.11	11.50
28	NYSE	MAG	Wed, Aug 15, 2007	12.15	12.35	11.56	12.11
27	NYSE	MAG	Tue, Aug 14, 2007	13.10	13.10	12.00	12.65
26	NYSE	MAG	Mon, Aug 13, 2007	13.20	13.20	12.83	13.09
25	NYSE	MAG	Fri, Aug 10, 2007	13.06	13.08	12.74	13.08
24	NYSE	MAG	Thu, Aug 9, 2007	13.50	13.64	12.95	13.19
23	NYSE	MAG	Wed, Aug 8, 2007	13.00	13.67	12.87	13.65
22	NYSE	MAG	Tue, Aug 7, 2007	13.40	13.40	12.80	13.20
21	NYSE	MAG	Mon, Aug 6, 2007	13.45	13.59	13.10	13.40
20	NYSE	MAG	Fri, Aug 3, 2007	13.42	13.55	13.26	13.55
19	NYSE	MAG	Thu, Aug 2, 2007	12.83	13.35	12.83	13.35
18	NYSE	MAG	Wed, Aug 1, 2007	13.75	13.75	13.25	13.39
17	NYSE	MAG	Tue, Jul 31, 2007	13.89	13.89	13.40	13.65
16	NYSE	MAG	Mon, Jul 30, 2007	13.90	13.92	13.50	13.80
15	NYSE	MAG	Fri, Jul 27, 2007	14.10	14.10	13.50	13.95
14	NYSE	MAG	Thu, Jul 26, 2007	14.50	15.01	13.53	14.00
13	NYSE	MAG	Wed, Jul 25, 2007	14.83	14.83	13.70	14.50
12	NYSE	MAG	Tue, Jul 24, 2007	15.02	15.10	14.55	14.89
11	NYSE	MAG	Mon, Jul 23, 2007	15.53	15.75	14.80	15.18
10	NYSE	MAG	Fri, Jul 20, 2007	14.31	15.55	14.30	15.55
9	NYSE	MAG	Thu, Jul 19, 2007	13.75	14.60	13.75	14.36
8	NYSE	MAG	Wed, Jul 18, 2007	13.61	14.45	13.52	13.84
7	NYSE	MAG	Tue, Jul 17, 2007	13.80	13.80	13.41	13.70
6	NYSE	MAG	Mon, Jul 16, 2007	13.02	13.99	13.02	13.92
5	NYSE	MAG	Fri, Jul 13, 2007	12.95	13.02	12.80	13.02
4	NYSE	MAG	Thu, Jul 12, 2007	12.89	12.96	12.80	12.93
3	NYSE	MAG	Wed, Jul 11, 2007	13.09	13.10	12.75	12.76
2	NYSE	MAG	Tue, Jul 10, 2007	11.50	13.18	11.50	13.02
1	NYSE	MAG	Mon, Jul 9, 2007	11.00	11.38	11.00	11.37
#	Exchange	Symbol	Date	Open	High	Low	Close

MAG Silver Corporation Ordinary Shares NYSE:MAG 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