iShares MBS ETF NASDAQ:MBB Historical Prices

Below are the 3989 trading days of historical prices for MBB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3989	NASDAQ	MBB	Thu, Jan 19, 2023	96.12	96.32	95.92	96.12
3988	NASDAQ	MBB	Wed, Jan 18, 2023	96.52	96.58	96.07	96.39
3987	NASDAQ	MBB	Tue, Jan 17, 2023	95.30	95.64	95.29	95.39
3986	NASDAQ	MBB	Fri, Jan 13, 2023	95.69	95.93	95.57	95.61
3985	NASDAQ	MBB	Thu, Jan 12, 2023	95.95	96.12	95.50	96.05
3984	NASDAQ	MBB	Wed, Jan 11, 2023	95.19	95.39	95.00	95.38
3983	NASDAQ	MBB	Tue, Jan 10, 2023	94.84	94.99	94.50	94.72
3982	NASDAQ	MBB	Mon, Jan 9, 2023	94.95	95.36	94.86	95.11
3981	NASDAQ	MBB	Fri, Jan 6, 2023	93.90	94.89	93.79	94.83
3980	NASDAQ	MBB	Thu, Jan 5, 2023	93.40	93.72	93.26	93.62
3979	NASDAQ	MBB	Wed, Jan 4, 2023	93.88	94.00	93.61	93.81
3978	NASDAQ	MBB	Tue, Jan 3, 2023	93.56	93.70	93.11	93.19
3977	NASDAQ	MBB	Fri, Dec 30, 2022	92.99	93.14	92.71	92.75
3976	NASDAQ	MBB	Thu, Dec 29, 2022	93.08	93.41	92.93	93.40
3975	NASDAQ	MBB	Wed, Dec 28, 2022	93.15	93.23	92.79	92.81
3974	NASDAQ	MBB	Tue, Dec 27, 2022	93.14	93.34	92.92	93.07
3973	NASDAQ	MBB	Fri, Dec 23, 2022	93.74	93.75	93.50	93.70
3972	NASDAQ	MBB	Thu, Dec 22, 2022	94.04	94.12	93.88	93.90
3971	NASDAQ	MBB	Wed, Dec 21, 2022	94.28	94.28	93.97	94.04
3970	NASDAQ	MBB	Tue, Dec 20, 2022	93.85	94.08	93.74	93.80
3969	NASDAQ	MBB	Mon, Dec 19, 2022	94.60	94.68	94.35	94.53
3968	NASDAQ	MBB	Fri, Dec 16, 2022	94.72	95.22	94.65	95.06
3967	NASDAQ	MBB	Thu, Dec 15, 2022	95.28	95.49	94.92	95.31
3966	NASDAQ	MBB	Wed, Dec 14, 2022	95.08	95.52	94.85	95.44
3965	NASDAQ	MBB	Tue, Dec 13, 2022	95.84	95.88	94.99	95.13
3964	NASDAQ	MBB	Mon, Dec 12, 2022	94.35	94.46	93.91	94.17
3963	NASDAQ	MBB	Fri, Dec 9, 2022	94.44	94.51	94.15	94.15
3962	NASDAQ	MBB	Thu, Dec 8, 2022	94.69	94.92	94.53	94.68
3961	NASDAQ	MBB	Wed, Dec 7, 2022	94.55	95.08	94.46	95.05
3960	NASDAQ	MBB	Tue, Dec 6, 2022	93.88	94.13	93.80	94.06
3959	NASDAQ	MBB	Mon, Dec 5, 2022	94.33	94.39	93.75	93.80
3958	NASDAQ	MBB	Fri, Dec 2, 2022	93.93	94.80	93.69	94.78
3957	NASDAQ	MBB	Thu, Dec 1, 2022	93.82	94.40	93.74	94.37
3956	NASDAQ	MBB	Wed, Nov 30, 2022	93.22	93.99	92.79	93.99
3955	NASDAQ	MBB	Tue, Nov 29, 2022	93.15	93.44	92.96	92.96
3954	NASDAQ	MBB	Mon, Nov 28, 2022	93.77	93.96	93.49	93.56
3953	NASDAQ	MBB	Fri, Nov 25, 2022	93.42	93.73	93.42	93.70
3952	NASDAQ	MBB	Wed, Nov 23, 2022	93.30	93.89	93.30	93.70
3951	NASDAQ	MBB	Tue, Nov 22, 2022	93.02	93.26	92.93	93.16
3950	NASDAQ	MBB	Mon, Nov 21, 2022	93.05	93.11	92.62	92.75
3949	NASDAQ	MBB	Fri, Nov 18, 2022	92.85	92.97	92.57	92.75
3948	NASDAQ	MBB	Thu, Nov 17, 2022	92.64	92.82	92.39	92.82
3947	NASDAQ	MBB	Wed, Nov 16, 2022	93.01	93.30	92.82	93.17
3946	NASDAQ	MBB	Tue, Nov 15, 2022	92.66	92.85	92.33	92.64
3945	NASDAQ	MBB	Mon, Nov 14, 2022	92.04	92.20	91.94	92.07
3944	NASDAQ	MBB	Fri, Nov 11, 2022	92.09	92.41	92.02	92.33
3943	NASDAQ	MBB	Thu, Nov 10, 2022	91.77	92.56	91.64	92.42
3942	NASDAQ	MBB	Wed, Nov 9, 2022	90.00	90.30	89.92	90.15
3941	NASDAQ	MBB	Tue, Nov 8, 2022	89.83	90.26	89.81	90.05
3940	NASDAQ	MBB	Mon, Nov 7, 2022	90.13	90.15	89.60	89.60
3939	NASDAQ	MBB	Fri, Nov 4, 2022	89.96	90.19	89.74	90.05
3938	NASDAQ	MBB	Thu, Nov 3, 2022	89.36	90.03	89.35	89.80
3937	NASDAQ	MBB	Wed, Nov 2, 2022	90.49	91.22	90.16	90.23
3936	NASDAQ	MBB	Tue, Nov 1, 2022	90.82	90.84	90.08	90.35
3935	NASDAQ	MBB	Mon, Oct 31, 2022	90.58	90.62	90.08	90.34
3934	NASDAQ	MBB	Fri, Oct 28, 2022	90.62	91.10	90.61	90.96
3933	NASDAQ	MBB	Thu, Oct 27, 2022	90.69	91.35	90.52	90.95
3932	NASDAQ	MBB	Wed, Oct 26, 2022	90.07	90.68	90.01	90.45
3931	NASDAQ	MBB	Tue, Oct 25, 2022	89.32	89.90	89.30	89.75
3930	NASDAQ	MBB	Mon, Oct 24, 2022	89.00	89.13	88.60	88.67
3929	NASDAQ	MBB	Fri, Oct 21, 2022	88.15	88.92	88.00	88.86
3928	NASDAQ	MBB	Thu, Oct 20, 2022	89.32	89.41	88.59	88.68
3927	NASDAQ	MBB	Wed, Oct 19, 2022	89.32	89.58	89.23	89.41
3926	NASDAQ	MBB	Tue, Oct 18, 2022	90.35	90.50	89.82	90.17
3925	NASDAQ	MBB	Mon, Oct 17, 2022	90.58	90.63	90.00	90.02
3924	NASDAQ	MBB	Fri, Oct 14, 2022	91.03	91.06	89.75	89.88
3923	NASDAQ	MBB	Thu, Oct 13, 2022	89.46	90.71	89.46	90.36
3922	NASDAQ	MBB	Wed, Oct 12, 2022	90.84	91.16	90.64	90.88
3921	NASDAQ	MBB	Tue, Oct 11, 2022	91.04	91.35	90.91	90.96
3920	NASDAQ	MBB	Mon, Oct 10, 2022	91.41	91.41	90.63	90.88
3919	NASDAQ	MBB	Fri, Oct 7, 2022	91.12	91.37	90.97	91.28
3918	NASDAQ	MBB	Thu, Oct 6, 2022	92.00	92.14	91.51	91.55
3917	NASDAQ	MBB	Wed, Oct 5, 2022	92.02	92.15	91.60	91.73
3916	NASDAQ	MBB	Tue, Oct 4, 2022	92.59	93.02	92.49	92.66
3915	NASDAQ	MBB	Mon, Oct 3, 2022	92.17	92.88	92.12	92.22
3914	NASDAQ	MBB	Fri, Sep 30, 2022	92.35	92.52	91.51	91.58
3913	NASDAQ	MBB	Thu, Sep 29, 2022	92.19	92.50	92.04	92.08
3912	NASDAQ	MBB	Wed, Sep 28, 2022	92.38	92.86	92.03	92.73
3911	NASDAQ	MBB	Tue, Sep 27, 2022	90.66	91.24	90.27	91.03
3910	NASDAQ	MBB	Mon, Sep 26, 2022	91.80	91.89	90.50	90.51
3909	NASDAQ	MBB	Fri, Sep 23, 2022	92.84	92.84	91.92	92.36
3908	NASDAQ	MBB	Thu, Sep 22, 2022	93.49	93.50	92.68	92.73
3907	NASDAQ	MBB	Wed, Sep 21, 2022	93.79	94.08	93.17	94.00
3906	NASDAQ	MBB	Tue, Sep 20, 2022	93.59	93.91	93.51	93.80
3905	NASDAQ	MBB	Mon, Sep 19, 2022	93.97	94.30	93.94	94.02
3904	NASDAQ	MBB	Fri, Sep 16, 2022	94.30	94.57	94.20	94.43
3903	NASDAQ	MBB	Thu, Sep 15, 2022	94.67	94.78	94.41	94.44
3902	NASDAQ	MBB	Wed, Sep 14, 2022	94.67	94.98	94.62	94.82
3901	NASDAQ	MBB	Tue, Sep 13, 2022	94.60	94.73	94.52	94.60
3900	NASDAQ	MBB	Mon, Sep 12, 2022	95.68	95.84	95.28	95.36
3899	NASDAQ	MBB	Fri, Sep 9, 2022	95.93	95.94	95.41	95.46
3898	NASDAQ	MBB	Thu, Sep 8, 2022	95.94	96.00	95.61	95.61
3897	NASDAQ	MBB	Wed, Sep 7, 2022	95.84	96.07	95.76	95.99
3896	NASDAQ	MBB	Tue, Sep 6, 2022	96.02	96.02	95.42	95.42
3895	NASDAQ	MBB	Fri, Sep 2, 2022	96.36	96.64	96.22	96.39
3894	NASDAQ	MBB	Thu, Sep 1, 2022	96.08	96.22	95.71	96.04
3893	NASDAQ	MBB	Wed, Aug 31, 2022	97.09	97.20	96.64	96.69
3892	NASDAQ	MBB	Tue, Aug 30, 2022	97.16	97.32	96.81	97.08
3891	NASDAQ	MBB	Mon, Aug 29, 2022	97.01	97.11	96.91	97.01
3890	NASDAQ	MBB	Fri, Aug 26, 2022	97.63	97.86	97.44	97.52
3889	NASDAQ	MBB	Thu, Aug 25, 2022	97.22	97.79	97.13	97.76
3888	NASDAQ	MBB	Wed, Aug 24, 2022	97.28	97.36	97.10	97.17
3887	NASDAQ	MBB	Tue, Aug 23, 2022	97.55	98.10	97.51	97.57
3886	NASDAQ	MBB	Mon, Aug 22, 2022	97.92	97.93	97.55	97.60
3885	NASDAQ	MBB	Fri, Aug 19, 2022	98.21	98.31	97.94	98.23
3884	NASDAQ	MBB	Thu, Aug 18, 2022	99.11	99.17	98.84	98.94
3883	NASDAQ	MBB	Wed, Aug 17, 2022	98.74	98.94	98.52	98.63
3882	NASDAQ	MBB	Tue, Aug 16, 2022	99.50	99.50	99.12	99.20
3881	NASDAQ	MBB	Mon, Aug 15, 2022	99.43	99.54	99.26	99.51
3880	NASDAQ	MBB	Fri, Aug 12, 2022	99.09	99.18	98.86	99.14
3879	NASDAQ	MBB	Thu, Aug 11, 2022	99.66	99.68	98.80	98.80
3878	NASDAQ	MBB	Wed, Aug 10, 2022	99.67	99.69	99.15	99.18
3877	NASDAQ	MBB	Tue, Aug 9, 2022	98.79	98.97	98.73	98.89
3876	NASDAQ	MBB	Mon, Aug 8, 2022	99.12	99.19	98.95	99.10
3875	NASDAQ	MBB	Fri, Aug 5, 2022	98.53	98.78	98.38	98.57
3874	NASDAQ	MBB	Thu, Aug 4, 2022	99.92	100.03	99.65	99.71
3873	NASDAQ	MBB	Wed, Aug 3, 2022	99.18	99.63	98.80	99.61
3872	NASDAQ	MBB	Tue, Aug 2, 2022	100.46	100.59	99.18	99.21
3871	NASDAQ	MBB	Mon, Aug 1, 2022	100.34	100.59	100.25	100.53
3870	NASDAQ	MBB	Fri, Jul 29, 2022	100.20	100.61	100.08	100.42
3869	NASDAQ	MBB	Thu, Jul 28, 2022	100.04	100.30	100.00	100.28
3868	NASDAQ	MBB	Wed, Jul 27, 2022	99.08	99.59	99.07	99.30
3867	NASDAQ	MBB	Tue, Jul 26, 2022	99.47	99.47	98.82	98.87
3866	NASDAQ	MBB	Mon, Jul 25, 2022	98.81	98.99	98.77	98.90
3865	NASDAQ	MBB	Fri, Jul 22, 2022	98.95	99.23	98.77	99.02
3864	NASDAQ	MBB	Thu, Jul 21, 2022	97.84	98.29	97.69	98.29
3863	NASDAQ	MBB	Wed, Jul 20, 2022	97.98	98.09	97.53	97.55
3862	NASDAQ	MBB	Tue, Jul 19, 2022	97.91	97.98	97.72	97.80
3861	NASDAQ	MBB	Mon, Jul 18, 2022	97.77	97.94	97.62	97.88
3860	NASDAQ	MBB	Fri, Jul 15, 2022	97.65	98.06	97.62	98.03
3859	NASDAQ	MBB	Thu, Jul 14, 2022	97.24	97.71	97.11	97.57
3858	NASDAQ	MBB	Wed, Jul 13, 2022	96.90	97.93	96.90	97.87
3857	NASDAQ	MBB	Tue, Jul 12, 2022	97.61	97.86	97.53	97.57
3856	NASDAQ	MBB	Mon, Jul 11, 2022	97.35	97.65	97.35	97.47
3855	NASDAQ	MBB	Fri, Jul 8, 2022	97.14	97.26	96.90	97.02
3854	NASDAQ	MBB	Thu, Jul 7, 2022	97.59	97.64	97.26	97.41
3853	NASDAQ	MBB	Wed, Jul 6, 2022	98.55	98.58	97.46	97.48
3852	NASDAQ	MBB	Tue, Jul 5, 2022	98.24	98.46	98.08	98.30
3851	NASDAQ	MBB	Fri, Jul 1, 2022	97.99	98.60	97.81	98.01
3850	NASDAQ	MBB	Thu, Jun 30, 2022	97.33	97.73	97.32	97.49
3849	NASDAQ	MBB	Wed, Jun 29, 2022	96.35	97.00	96.35	96.93
3848	NASDAQ	MBB	Tue, Jun 28, 2022	96.13	96.32	96.03	96.03
3847	NASDAQ	MBB	Mon, Jun 27, 2022	96.16	96.44	96.12	96.21
3846	NASDAQ	MBB	Fri, Jun 24, 2022	96.53	96.81	96.36	96.44
3845	NASDAQ	MBB	Thu, Jun 23, 2022	96.65	97.20	96.52	96.52
3844	NASDAQ	MBB	Wed, Jun 22, 2022	96.20	96.39	96.13	96.22
3843	NASDAQ	MBB	Tue, Jun 21, 2022	95.33	95.60	95.26	95.41
3842	NASDAQ	MBB	Fri, Jun 17, 2022	95.77	95.77	95.19	95.55
3841	NASDAQ	MBB	Thu, Jun 16, 2022	94.56	95.68	94.56	95.56
3840	NASDAQ	MBB	Wed, Jun 15, 2022	95.23	95.44	94.48	95.35
3839	NASDAQ	MBB	Tue, Jun 14, 2022	95.47	95.51	94.32	94.40
3838	NASDAQ	MBB	Mon, Jun 13, 2022	96.06	96.15	94.74	94.74
3837	NASDAQ	MBB	Fri, Jun 10, 2022	97.42	97.46	96.85	97.03
3836	NASDAQ	MBB	Thu, Jun 9, 2022	97.65	98.06	97.65	98.01
3835	NASDAQ	MBB	Wed, Jun 8, 2022	98.02	98.13	97.75	97.75
3834	NASDAQ	MBB	Tue, Jun 7, 2022	97.98	98.31	97.93	98.21
3833	NASDAQ	MBB	Mon, Jun 6, 2022	98.50	98.50	97.81	97.81
3832	NASDAQ	MBB	Fri, Jun 3, 2022	98.52	98.73	98.46	98.49
3831	NASDAQ	MBB	Thu, Jun 2, 2022	98.70	98.83	98.48	98.83
3830	NASDAQ	MBB	Wed, Jun 1, 2022	98.97	98.98	98.36	98.42
3829	NASDAQ	MBB	Tue, May 31, 2022	99.03	99.17	98.91	99.17
3828	NASDAQ	MBB	Fri, May 27, 2022	99.60	99.74	99.54	99.70
3827	NASDAQ	MBB	Thu, May 26, 2022	99.67	99.70	99.29	99.51
3826	NASDAQ	MBB	Wed, May 25, 2022	99.42	99.54	99.22	99.54
3825	NASDAQ	MBB	Tue, May 24, 2022	98.80	99.37	98.80	99.30
3824	NASDAQ	MBB	Mon, May 23, 2022	98.65	98.92	98.50	98.52
3823	NASDAQ	MBB	Fri, May 20, 2022	98.65	98.88	98.65	98.85
3822	NASDAQ	MBB	Thu, May 19, 2022	98.76	98.84	98.54	98.62
3821	NASDAQ	MBB	Wed, May 18, 2022	97.89	98.44	97.87	98.29
3820	NASDAQ	MBB	Tue, May 17, 2022	98.19	98.32	97.97	98.04
3819	NASDAQ	MBB	Mon, May 16, 2022	98.59	98.76	98.49	98.64
3818	NASDAQ	MBB	Fri, May 13, 2022	98.28	98.40	98.09	98.28
3817	NASDAQ	MBB	Thu, May 12, 2022	98.39	98.70	98.33	98.54
3816	NASDAQ	MBB	Wed, May 11, 2022	97.64	98.29	97.62	98.18
3815	NASDAQ	MBB	Tue, May 10, 2022	98.17	98.32	97.83	97.85
3814	NASDAQ	MBB	Mon, May 9, 2022	97.12	97.63	97.10	97.54
3813	NASDAQ	MBB	Fri, May 6, 2022	97.39	97.39	96.93	97.03
3812	NASDAQ	MBB	Thu, May 5, 2022	97.86	97.92	96.98	97.20
3811	NASDAQ	MBB	Wed, May 4, 2022	97.37	98.26	97.21	98.26
3810	NASDAQ	MBB	Tue, May 3, 2022	97.75	97.85	97.48	97.52
3809	NASDAQ	MBB	Mon, May 2, 2022	97.54	97.54	97.24	97.44
3808	NASDAQ	MBB	Fri, Apr 29, 2022	98.09	98.40	97.99	98.10
3807	NASDAQ	MBB	Thu, Apr 28, 2022	98.60	98.74	98.31	98.59
3806	NASDAQ	MBB	Wed, Apr 27, 2022	98.76	98.91	98.60	98.69
3805	NASDAQ	MBB	Tue, Apr 26, 2022	98.88	99.00	98.66	98.84
3804	NASDAQ	MBB	Mon, Apr 25, 2022	98.20	98.75	98.20	98.24
3803	NASDAQ	MBB	Fri, Apr 22, 2022	97.50	97.82	97.44	97.70
3802	NASDAQ	MBB	Thu, Apr 21, 2022	98.28	98.41	97.57	97.86
3801	NASDAQ	MBB	Wed, Apr 20, 2022	98.31	98.50	98.23	98.50
3800	NASDAQ	MBB	Tue, Apr 19, 2022	98.20	98.49	97.88	97.97
3799	NASDAQ	MBB	Mon, Apr 18, 2022	98.96	99.00	98.67	98.68
3798	NASDAQ	MBB	Thu, Apr 14, 2022	99.55	99.56	98.87	98.96
3797	NASDAQ	MBB	Wed, Apr 13, 2022	99.84	100.09	99.61	99.70
3796	NASDAQ	MBB	Tue, Apr 12, 2022	99.68	99.84	99.49	99.55
3795	NASDAQ	MBB	Mon, Apr 11, 2022	99.15	99.27	99.06	99.19
3794	NASDAQ	MBB	Fri, Apr 8, 2022	99.76	99.76	99.39	99.47
3793	NASDAQ	MBB	Thu, Apr 7, 2022	100.11	100.25	99.91	99.98
3792	NASDAQ	MBB	Wed, Apr 6, 2022	100.07	100.46	99.95	100.27
3791	NASDAQ	MBB	Tue, Apr 5, 2022	101.11	101.11	100.35	100.37
3790	NASDAQ	MBB	Mon, Apr 4, 2022	101.49	101.51	101.31	101.46
3789	NASDAQ	MBB	Fri, Apr 1, 2022	100.94	101.35	100.88	101.26
3788	NASDAQ	MBB	Thu, Mar 31, 2022	101.84	101.95	101.77	101.87
3787	NASDAQ	MBB	Wed, Mar 30, 2022	101.27	101.77	101.24	101.77
3786	NASDAQ	MBB	Tue, Mar 29, 2022	101.14	101.52	101.11	101.46
3785	NASDAQ	MBB	Mon, Mar 28, 2022	100.85	101.00	100.83	100.96
3784	NASDAQ	MBB	Fri, Mar 25, 2022	101.36	101.36	100.73	100.79
3783	NASDAQ	MBB	Thu, Mar 24, 2022	101.75	101.86	101.64	101.64
3782	NASDAQ	MBB	Wed, Mar 23, 2022	101.97	102.21	101.89	102.15
3781	NASDAQ	MBB	Tue, Mar 22, 2022	101.69	101.88	101.68	101.71
3780	NASDAQ	MBB	Mon, Mar 21, 2022	102.56	102.57	102.05	102.07
3779	NASDAQ	MBB	Fri, Mar 18, 2022	102.77	103.08	102.74	102.82
3778	NASDAQ	MBB	Thu, Mar 17, 2022	102.61	102.76	102.47	102.58
3777	NASDAQ	MBB	Wed, Mar 16, 2022	102.54	102.66	102.01	102.52
3776	NASDAQ	MBB	Tue, Mar 15, 2022	103.06	103.10	102.59	102.62
3775	NASDAQ	MBB	Mon, Mar 14, 2022	102.97	103.01	102.55	102.55
3774	NASDAQ	MBB	Fri, Mar 11, 2022	103.58	103.63	103.37	103.41
3773	NASDAQ	MBB	Thu, Mar 10, 2022	103.61	103.61	103.45	103.57
3772	NASDAQ	MBB	Wed, Mar 9, 2022	103.81	103.94	103.72	103.79
3771	NASDAQ	MBB	Tue, Mar 8, 2022	103.95	104.03	103.86	103.97
3770	NASDAQ	MBB	Mon, Mar 7, 2022	104.31	104.50	104.26	104.26
3769	NASDAQ	MBB	Fri, Mar 4, 2022	104.64	104.90	104.62	104.66
3768	NASDAQ	MBB	Thu, Mar 3, 2022	104.07	104.32	103.99	104.28
3767	NASDAQ	MBB	Wed, Mar 2, 2022	104.57	104.59	103.87	103.88
3766	NASDAQ	MBB	Tue, Mar 1, 2022	104.76	105.20	104.76	104.95
3765	NASDAQ	MBB	Mon, Feb 28, 2022	104.35	104.68	104.26	104.54
3764	NASDAQ	MBB	Fri, Feb 25, 2022	103.75	103.97	103.74	103.97
3763	NASDAQ	MBB	Thu, Feb 24, 2022	104.04	104.04	103.72	103.81
3762	NASDAQ	MBB	Wed, Feb 23, 2022	103.72	103.79	103.60	103.60
3761	NASDAQ	MBB	Tue, Feb 22, 2022	104.01	104.05	103.82	103.94
3760	NASDAQ	MBB	Fri, Feb 18, 2022	104.06	104.16	104.04	104.08
3759	NASDAQ	MBB	Thu, Feb 17, 2022	103.90	104.13	103.90	104.05
3758	NASDAQ	MBB	Wed, Feb 16, 2022	103.90	103.98	103.72	103.86
3757	NASDAQ	MBB	Tue, Feb 15, 2022	103.83	103.93	103.76	103.83
3756	NASDAQ	MBB	Mon, Feb 14, 2022	103.92	104.00	103.75	103.85
3755	NASDAQ	MBB	Fri, Feb 11, 2022	104.17	104.37	103.73	104.28
3754	NASDAQ	MBB	Thu, Feb 10, 2022	104.26	104.33	103.77	103.80
3753	NASDAQ	MBB	Wed, Feb 9, 2022	104.88	104.92	104.70	104.70
3752	NASDAQ	MBB	Tue, Feb 8, 2022	104.93	104.95	104.75	104.86
3751	NASDAQ	MBB	Mon, Feb 7, 2022	105.08	105.17	104.97	105.12
3750	NASDAQ	MBB	Fri, Feb 4, 2022	105.14	105.18	104.95	105.01
3749	NASDAQ	MBB	Thu, Feb 3, 2022	105.54	105.62	105.44	105.59
3748	NASDAQ	MBB	Wed, Feb 2, 2022	105.78	105.92	105.78	105.79
3747	NASDAQ	MBB	Tue, Feb 1, 2022	105.69	105.77	105.62	105.70
3746	NASDAQ	MBB	Mon, Jan 31, 2022	105.81	105.98	105.74	105.93
3745	NASDAQ	MBB	Fri, Jan 28, 2022	105.52	105.88	105.52	105.88
3744	NASDAQ	MBB	Thu, Jan 27, 2022	105.54	105.76	105.53	105.63
3743	NASDAQ	MBB	Wed, Jan 26, 2022	105.99	106.00	105.37	105.38
3742	NASDAQ	MBB	Tue, Jan 25, 2022	105.97	106.05	105.87	105.94
3741	NASDAQ	MBB	Mon, Jan 24, 2022	105.93	106.06	105.85	105.94
3740	NASDAQ	MBB	Fri, Jan 21, 2022	105.97	105.97	105.83	105.84
3739	NASDAQ	MBB	Thu, Jan 20, 2022	105.78	105.79	105.66	105.73
3738	NASDAQ	MBB	Wed, Jan 19, 2022	105.53	105.77	105.50	105.63
3737	NASDAQ	MBB	Tue, Jan 18, 2022	105.62	105.64	104.81	105.28
3736	NASDAQ	MBB	Fri, Jan 14, 2022	106.14	106.19	105.88	105.88
3735	NASDAQ	MBB	Thu, Jan 13, 2022	106.23	106.27	106.12	106.24
3734	NASDAQ	MBB	Wed, Jan 12, 2022	106.40	106.42	106.26	106.29
3733	NASDAQ	MBB	Tue, Jan 11, 2022	106.03	106.37	105.95	106.37
3732	NASDAQ	MBB	Mon, Jan 10, 2022	106.04	106.22	105.97	106.14
3731	NASDAQ	MBB	Fri, Jan 7, 2022	106.46	106.47	106.17	106.29
3730	NASDAQ	MBB	Thu, Jan 6, 2022	106.64	106.67	106.55	106.60
3729	NASDAQ	MBB	Wed, Jan 5, 2022	106.99	107.06	106.74	106.74
3728	NASDAQ	MBB	Tue, Jan 4, 2022	107.01	107.07	106.92	107.06
3727	NASDAQ	MBB	Mon, Jan 3, 2022	107.28	107.28	107.00	107.00
3726	NASDAQ	MBB	Fri, Dec 31, 2021	107.36	107.50	107.36	107.43
3725	NASDAQ	MBB	Thu, Dec 30, 2021	107.36	107.37	107.28	107.36
3724	NASDAQ	MBB	Wed, Dec 29, 2021	107.46	107.49	107.31	107.32
3723	NASDAQ	MBB	Tue, Dec 28, 2021	107.51	107.56	107.49	107.51
3722	NASDAQ	MBB	Mon, Dec 27, 2021	107.38	107.48	107.34	107.43
3721	NASDAQ	MBB	Thu, Dec 23, 2021	107.40	107.43	107.32	107.39
3720	NASDAQ	MBB	Wed, Dec 22, 2021	107.42	107.45	107.36	107.40
3719	NASDAQ	MBB	Tue, Dec 21, 2021	107.41	107.45	107.34	107.38
3718	NASDAQ	MBB	Mon, Dec 20, 2021	107.55	107.65	107.51	107.53
3717	NASDAQ	MBB	Fri, Dec 17, 2021	107.62	107.73	107.53	107.55
3716	NASDAQ	MBB	Thu, Dec 16, 2021	107.37	107.65	107.37	107.57
3715	NASDAQ	MBB	Wed, Dec 15, 2021	107.37	107.42	107.25	107.35
3714	NASDAQ	MBB	Tue, Dec 14, 2021	107.42	107.47	107.38	107.43
3713	NASDAQ	MBB	Mon, Dec 13, 2021	107.38	107.54	107.38	107.48
3712	NASDAQ	MBB	Fri, Dec 10, 2021	107.32	107.51	107.31	107.36
3711	NASDAQ	MBB	Thu, Dec 9, 2021	107.53	107.53	107.33	107.36
3710	NASDAQ	MBB	Wed, Dec 8, 2021	107.44	107.44	107.30	107.37
3709	NASDAQ	MBB	Tue, Dec 7, 2021	107.44	107.49	107.38	107.40
3708	NASDAQ	MBB	Mon, Dec 6, 2021	107.58	107.60	107.47	107.58
3707	NASDAQ	MBB	Fri, Dec 3, 2021	107.46	107.67	107.38	107.63
3706	NASDAQ	MBB	Thu, Dec 2, 2021	107.53	107.59	107.42	107.51
3705	NASDAQ	MBB	Wed, Dec 1, 2021	107.43	107.60	107.36	107.59
3704	NASDAQ	MBB	Tue, Nov 30, 2021	107.73	107.88	107.52	107.57
3703	NASDAQ	MBB	Mon, Nov 29, 2021	107.39	107.60	107.36	107.60
3702	NASDAQ	MBB	Fri, Nov 26, 2021	107.26	107.57	107.26	107.53
3701	NASDAQ	MBB	Wed, Nov 24, 2021	107.03	107.05	106.95	107.03
3700	NASDAQ	MBB	Tue, Nov 23, 2021	107.25	107.28	107.05	107.05
3699	NASDAQ	MBB	Mon, Nov 22, 2021	107.41	107.44	107.29	107.30
3698	NASDAQ	MBB	Fri, Nov 19, 2021	107.70	107.76	107.58	107.61
3697	NASDAQ	MBB	Thu, Nov 18, 2021	107.49	107.59	107.45	107.59
3696	NASDAQ	MBB	Wed, Nov 17, 2021	107.38	107.56	107.35	107.54
3695	NASDAQ	MBB	Tue, Nov 16, 2021	107.40	107.47	107.37	107.42
3694	NASDAQ	MBB	Mon, Nov 15, 2021	107.50	107.50	107.37	107.37
3693	NASDAQ	MBB	Fri, Nov 12, 2021	107.59	107.65	107.44	107.51
3692	NASDAQ	MBB	Thu, Nov 11, 2021	107.59	107.63	107.52	107.53
3691	NASDAQ	MBB	Wed, Nov 10, 2021	107.92	107.92	107.55	107.55
3690	NASDAQ	MBB	Tue, Nov 9, 2021	108.18	108.18	108.04	108.06
3689	NASDAQ	MBB	Mon, Nov 8, 2021	108.06	108.06	107.98	108.00
3688	NASDAQ	MBB	Fri, Nov 5, 2021	107.94	108.15	107.90	108.13
3687	NASDAQ	MBB	Thu, Nov 4, 2021	107.92	108.06	107.89	107.89
3686	NASDAQ	MBB	Wed, Nov 3, 2021	107.94	107.94	107.73	107.81
3685	NASDAQ	MBB	Tue, Nov 2, 2021	107.98	108.03	107.89	107.94
3684	NASDAQ	MBB	Mon, Nov 1, 2021	107.74	107.90	107.71	107.86
3683	NASDAQ	MBB	Fri, Oct 29, 2021	107.62	107.87	107.59	107.83
3682	NASDAQ	MBB	Thu, Oct 28, 2021	107.87	108.00	107.81	107.81
3681	NASDAQ	MBB	Wed, Oct 27, 2021	107.88	107.98	107.76	107.96
3680	NASDAQ	MBB	Tue, Oct 26, 2021	107.68	107.80	107.67	107.80
3679	NASDAQ	MBB	Mon, Oct 25, 2021	107.64	107.73	107.62	107.73
3678	NASDAQ	MBB	Fri, Oct 22, 2021	107.58	107.65	107.50	107.65
3677	NASDAQ	MBB	Thu, Oct 21, 2021	107.66	107.72	107.51	107.52
3676	NASDAQ	MBB	Wed, Oct 20, 2021	107.80	107.83	107.75	107.79
3675	NASDAQ	MBB	Tue, Oct 19, 2021	107.79	107.82	107.74	107.77
3674	NASDAQ	MBB	Mon, Oct 18, 2021	107.71	107.85	107.68	107.85
3673	NASDAQ	MBB	Fri, Oct 15, 2021	107.98	108.04	107.88	107.92
3672	NASDAQ	MBB	Thu, Oct 14, 2021	108.04	108.10	107.86	108.10
3671	NASDAQ	MBB	Wed, Oct 13, 2021	107.79	107.99	107.79	107.97
3670	NASDAQ	MBB	Tue, Oct 12, 2021	107.80	107.87	107.76	107.85
3669	NASDAQ	MBB	Mon, Oct 11, 2021	107.80	107.82	107.72	107.72
3668	NASDAQ	MBB	Fri, Oct 8, 2021	108.05	108.05	107.81	107.82
3667	NASDAQ	MBB	Thu, Oct 7, 2021	108.00	108.03	107.94	107.95
3666	NASDAQ	MBB	Wed, Oct 6, 2021	108.11	108.14	108.08	108.11
3665	NASDAQ	MBB	Tue, Oct 5, 2021	108.26	108.27	108.12	108.14
3664	NASDAQ	MBB	Mon, Oct 4, 2021	108.28	108.35	108.06	108.32
3663	NASDAQ	MBB	Fri, Oct 1, 2021	108.20	108.31	108.09	108.28
3662	NASDAQ	MBB	Thu, Sep 30, 2021	108.02	108.15	108.00	108.14
3661	NASDAQ	MBB	Wed, Sep 29, 2021	108.07	108.11	107.98	108.03
3660	NASDAQ	MBB	Tue, Sep 28, 2021	107.94	108.00	107.89	107.99
3659	NASDAQ	MBB	Mon, Sep 27, 2021	108.12	108.16	108.07	108.09
3658	NASDAQ	MBB	Fri, Sep 24, 2021	108.09	108.21	107.99	108.18
3657	NASDAQ	MBB	Thu, Sep 23, 2021	108.33	108.33	108.14	108.16
3656	NASDAQ	MBB	Wed, Sep 22, 2021	108.50	108.54	108.38	108.44
3655	NASDAQ	MBB	Tue, Sep 21, 2021	108.59	108.59	108.50	108.53
3654	NASDAQ	MBB	Mon, Sep 20, 2021	108.52	108.59	108.49	108.56
3653	NASDAQ	MBB	Fri, Sep 17, 2021	108.46	108.46	108.39	108.45
3652	NASDAQ	MBB	Thu, Sep 16, 2021	108.60	108.60	108.48	108.50
3651	NASDAQ	MBB	Wed, Sep 15, 2021	108.66	108.71	108.60	108.63
3650	NASDAQ	MBB	Tue, Sep 14, 2021	108.66	108.72	108.63	108.64
3649	NASDAQ	MBB	Mon, Sep 13, 2021	108.55	108.64	108.55	108.60
3648	NASDAQ	MBB	Fri, Sep 10, 2021	108.56	108.60	108.52	108.57
3647	NASDAQ	MBB	Thu, Sep 9, 2021	108.56	108.64	108.54	108.62
3646	NASDAQ	MBB	Wed, Sep 8, 2021	108.58	108.64	108.52	108.57
3645	NASDAQ	MBB	Tue, Sep 7, 2021	108.51	108.54	108.46	108.49
3644	NASDAQ	MBB	Fri, Sep 3, 2021	108.53	108.55	108.47	108.53
3643	NASDAQ	MBB	Thu, Sep 2, 2021	108.53	108.56	108.50	108.54
3642	NASDAQ	MBB	Wed, Sep 1, 2021	108.54	108.55	108.47	108.50
3641	NASDAQ	MBB	Tue, Aug 31, 2021	108.63	108.65	108.58	108.59
3640	NASDAQ	MBB	Mon, Aug 30, 2021	108.53	108.65	108.53	108.62
3639	NASDAQ	MBB	Fri, Aug 27, 2021	108.45	108.60	108.40	108.60
3638	NASDAQ	MBB	Thu, Aug 26, 2021	108.47	108.47	108.38	108.42
3637	NASDAQ	MBB	Wed, Aug 25, 2021	108.45	108.55	108.42	108.46
3636	NASDAQ	MBB	Tue, Aug 24, 2021	108.49	108.52	108.43	108.44
3635	NASDAQ	MBB	Mon, Aug 23, 2021	108.38	108.48	108.34	108.48
3634	NASDAQ	MBB	Fri, Aug 20, 2021	108.44	108.46	108.35	108.41
3633	NASDAQ	MBB	Thu, Aug 19, 2021	108.45	108.49	108.42	108.44
3632	NASDAQ	MBB	Wed, Aug 18, 2021	108.37	108.43	108.34	108.43
3631	NASDAQ	MBB	Tue, Aug 17, 2021	108.41	108.48	108.36	108.36
3630	NASDAQ	MBB	Mon, Aug 16, 2021	108.50	108.58	108.44	108.51
3629	NASDAQ	MBB	Fri, Aug 13, 2021	108.38	108.53	108.38	108.53
3628	NASDAQ	MBB	Thu, Aug 12, 2021	108.40	108.44	108.36	108.38
3627	NASDAQ	MBB	Wed, Aug 11, 2021	108.30	108.44	108.28	108.43
3626	NASDAQ	MBB	Tue, Aug 10, 2021	108.33	108.35	108.27	108.30
3625	NASDAQ	MBB	Mon, Aug 9, 2021	108.53	108.55	108.36	108.38
3624	NASDAQ	MBB	Fri, Aug 6, 2021	108.51	108.52	108.42	108.42
3623	NASDAQ	MBB	Thu, Aug 5, 2021	108.75	108.76	108.49	108.62
3622	NASDAQ	MBB	Wed, Aug 4, 2021	108.78	108.82	108.60	108.77
3621	NASDAQ	MBB	Tue, Aug 3, 2021	108.81	108.83	108.74	108.74
3620	NASDAQ	MBB	Mon, Aug 2, 2021	108.66	108.78	108.66	108.73
3619	NASDAQ	MBB	Fri, Jul 30, 2021	108.70	108.72	108.67	108.69
3618	NASDAQ	MBB	Thu, Jul 29, 2021	108.72	108.73	108.64	108.67
3617	NASDAQ	MBB	Wed, Jul 28, 2021	108.62	108.72	108.53	108.71
3616	NASDAQ	MBB	Tue, Jul 27, 2021	108.55	108.66	108.54	108.64
3615	NASDAQ	MBB	Mon, Jul 26, 2021	108.62	108.64	108.56	108.56
3614	NASDAQ	MBB	Fri, Jul 23, 2021	108.63	108.64	108.56	108.63
3613	NASDAQ	MBB	Thu, Jul 22, 2021	108.40	108.57	108.40	108.53
3612	NASDAQ	MBB	Wed, Jul 21, 2021	108.51	108.52	108.37	108.37
3611	NASDAQ	MBB	Tue, Jul 20, 2021	108.69	108.69	108.54	108.56
3610	NASDAQ	MBB	Mon, Jul 19, 2021	108.59	108.67	108.56	108.62
3609	NASDAQ	MBB	Fri, Jul 16, 2021	108.44	108.49	108.39	108.45
3608	NASDAQ	MBB	Thu, Jul 15, 2021	108.45	108.50	108.38	108.49
3607	NASDAQ	MBB	Wed, Jul 14, 2021	108.28	108.42	108.26	108.40
3606	NASDAQ	MBB	Tue, Jul 13, 2021	108.24	108.30	108.16	108.17
3605	NASDAQ	MBB	Mon, Jul 12, 2021	108.29	108.31	108.23	108.28
3604	NASDAQ	MBB	Fri, Jul 9, 2021	108.33	108.35	108.25	108.27
3603	NASDAQ	MBB	Thu, Jul 8, 2021	108.45	108.55	108.44	108.50
3602	NASDAQ	MBB	Wed, Jul 7, 2021	108.33	108.41	108.29	108.37
3601	NASDAQ	MBB	Tue, Jul 6, 2021	108.26	108.40	108.19	108.36
3600	NASDAQ	MBB	Fri, Jul 2, 2021	108.15	108.21	108.15	108.16
3599	NASDAQ	MBB	Thu, Jul 1, 2021	108.03	108.08	107.99	108.05
3598	NASDAQ	MBB	Wed, Jun 30, 2021	108.26	108.26	108.18	108.23
3597	NASDAQ	MBB	Tue, Jun 29, 2021	108.19	108.25	108.18	108.20
3596	NASDAQ	MBB	Mon, Jun 28, 2021	108.16	108.24	108.13	108.24
3595	NASDAQ	MBB	Fri, Jun 25, 2021	108.15	108.15	108.07	108.07
3594	NASDAQ	MBB	Thu, Jun 24, 2021	108.14	108.20	108.14	108.16
3593	NASDAQ	MBB	Wed, Jun 23, 2021	108.17	108.20	108.08	108.09
3592	NASDAQ	MBB	Tue, Jun 22, 2021	108.05	108.16	108.05	108.16
3591	NASDAQ	MBB	Mon, Jun 21, 2021	108.00	108.06	107.97	108.00
3590	NASDAQ	MBB	Fri, Jun 18, 2021	108.04	108.14	107.94	108.12
3589	NASDAQ	MBB	Thu, Jun 17, 2021	108.04	108.18	108.02	108.14
3588	NASDAQ	MBB	Wed, Jun 16, 2021	108.32	108.35	107.91	107.91
3587	NASDAQ	MBB	Tue, Jun 15, 2021	108.34	108.34	108.31	108.31
3586	NASDAQ	MBB	Mon, Jun 14, 2021	108.38	108.38	108.31	108.34
3585	NASDAQ	MBB	Fri, Jun 11, 2021	108.55	108.55	108.44	108.46
3584	NASDAQ	MBB	Thu, Jun 10, 2021	108.41	108.55	108.38	108.54
3583	NASDAQ	MBB	Wed, Jun 9, 2021	108.42	108.48	108.40	108.45
3582	NASDAQ	MBB	Tue, Jun 8, 2021	108.42	108.45	108.36	108.36
3581	NASDAQ	MBB	Mon, Jun 7, 2021	108.36	108.36	108.31	108.31
3580	NASDAQ	MBB	Fri, Jun 4, 2021	108.30	108.42	108.30	108.38
3579	NASDAQ	MBB	Thu, Jun 3, 2021	108.21	108.21	108.16	108.20
3578	NASDAQ	MBB	Wed, Jun 2, 2021	108.26	108.29	108.21	108.24
3577	NASDAQ	MBB	Tue, Jun 1, 2021	108.12	108.23	108.11	108.22
3576	NASDAQ	MBB	Fri, May 28, 2021	108.31	108.37	108.31	108.37
3575	NASDAQ	MBB	Thu, May 27, 2021	108.40	108.42	108.30	108.32
3574	NASDAQ	MBB	Wed, May 26, 2021	108.44	108.53	108.41	108.47
3573	NASDAQ	MBB	Tue, May 25, 2021	108.46	108.58	108.46	108.58
3572	NASDAQ	MBB	Mon, May 24, 2021	108.38	108.44	108.36	108.44
3571	NASDAQ	MBB	Fri, May 21, 2021	108.29	108.38	108.27	108.38
3570	NASDAQ	MBB	Thu, May 20, 2021	108.28	108.34	108.26	108.30
3569	NASDAQ	MBB	Wed, May 19, 2021	108.27	108.41	108.18	108.19
3568	NASDAQ	MBB	Tue, May 18, 2021	108.27	108.32	108.25	108.30
3567	NASDAQ	MBB	Mon, May 17, 2021	108.36	108.39	108.26	108.26
3566	NASDAQ	MBB	Fri, May 14, 2021	108.38	108.40	108.35	108.40
3565	NASDAQ	MBB	Thu, May 13, 2021	108.28	108.34	108.27	108.31
3564	NASDAQ	MBB	Wed, May 12, 2021	108.19	108.25	108.14	108.14
3563	NASDAQ	MBB	Tue, May 11, 2021	108.49	108.50	108.44	108.45
3562	NASDAQ	MBB	Mon, May 10, 2021	108.73	108.76	108.55	108.55
3561	NASDAQ	MBB	Fri, May 7, 2021	108.81	108.86	108.67	108.71
3560	NASDAQ	MBB	Thu, May 6, 2021	108.66	108.70	108.65	108.70
3559	NASDAQ	MBB	Wed, May 5, 2021	108.68	108.70	108.65	108.70
3558	NASDAQ	MBB	Tue, May 4, 2021	108.78	108.79	108.65	108.67
3557	NASDAQ	MBB	Mon, May 3, 2021	108.65	108.75	108.62	108.69
3556	NASDAQ	MBB	Fri, Apr 30, 2021	108.79	108.88	108.73	108.86
3555	NASDAQ	MBB	Thu, Apr 29, 2021	108.60	108.70	108.58	108.70
3554	NASDAQ	MBB	Wed, Apr 28, 2021	108.69	108.73	108.53	108.73
3553	NASDAQ	MBB	Tue, Apr 27, 2021	108.68	108.71	108.64	108.68
3552	NASDAQ	MBB	Mon, Apr 26, 2021	108.70	108.75	108.69	108.71
3551	NASDAQ	MBB	Fri, Apr 23, 2021	108.79	108.79	108.69	108.70
3550	NASDAQ	MBB	Thu, Apr 22, 2021	108.81	108.85	108.78	108.81
3549	NASDAQ	MBB	Wed, Apr 21, 2021	108.75	108.85	108.73	108.85
3548	NASDAQ	MBB	Tue, Apr 20, 2021	108.61	108.76	108.61	108.76
3547	NASDAQ	MBB	Mon, Apr 19, 2021	108.57	108.64	108.56	108.61
3546	NASDAQ	MBB	Fri, Apr 16, 2021	108.61	108.69	108.59	108.59
3545	NASDAQ	MBB	Thu, Apr 15, 2021	108.60	108.79	108.60	108.74
3544	NASDAQ	MBB	Wed, Apr 14, 2021	108.63	108.64	108.55	108.58
3543	NASDAQ	MBB	Tue, Apr 13, 2021	108.43	108.60	108.42	108.60
3542	NASDAQ	MBB	Mon, Apr 12, 2021	108.41	108.42	108.34	108.40
3541	NASDAQ	MBB	Fri, Apr 9, 2021	108.28	108.43	108.26	108.38
3540	NASDAQ	MBB	Thu, Apr 8, 2021	108.35	108.40	108.31	108.38
3539	NASDAQ	MBB	Wed, Apr 7, 2021	108.36	108.42	108.35	108.36
3538	NASDAQ	MBB	Tue, Apr 6, 2021	108.35	108.39	108.32	108.38
3537	NASDAQ	MBB	Mon, Apr 5, 2021	108.26	108.29	108.16	108.20
3536	NASDAQ	MBB	Thu, Apr 1, 2021	108.20	108.26	108.10	108.19
3535	NASDAQ	MBB	Wed, Mar 31, 2021	108.31	108.42	108.31	108.42
3534	NASDAQ	MBB	Tue, Mar 30, 2021	108.22	108.36	108.19	108.32
3533	NASDAQ	MBB	Mon, Mar 29, 2021	108.34	108.37	108.31	108.33
3532	NASDAQ	MBB	Fri, Mar 26, 2021	108.42	108.46	108.38	108.38
3531	NASDAQ	MBB	Thu, Mar 25, 2021	108.60	108.60	108.49	108.54
3530	NASDAQ	MBB	Wed, Mar 24, 2021	108.53	108.59	108.49	108.55
3529	NASDAQ	MBB	Tue, Mar 23, 2021	108.53	108.58	108.45	108.56
3528	NASDAQ	MBB	Mon, Mar 22, 2021	108.42	108.52	108.38	108.51
3527	NASDAQ	MBB	Fri, Mar 19, 2021	108.40	108.50	108.37	108.41
3526	NASDAQ	MBB	Thu, Mar 18, 2021	108.46	108.51	108.41	108.44
3525	NASDAQ	MBB	Wed, Mar 17, 2021	108.51	108.80	108.50	108.67
3524	NASDAQ	MBB	Tue, Mar 16, 2021	108.65	108.79	108.65	108.71
3523	NASDAQ	MBB	Mon, Mar 15, 2021	108.72	108.79	108.66	108.71
3522	NASDAQ	MBB	Fri, Mar 12, 2021	108.82	108.82	108.72	108.72
3521	NASDAQ	MBB	Thu, Mar 11, 2021	108.92	109.00	108.91	108.98
3520	NASDAQ	MBB	Wed, Mar 10, 2021	108.91	108.97	108.90	108.92
3519	NASDAQ	MBB	Tue, Mar 9, 2021	108.95	109.02	108.89	108.93
3518	NASDAQ	MBB	Mon, Mar 8, 2021	108.93	108.93	108.83	108.85
3517	NASDAQ	MBB	Fri, Mar 5, 2021	108.91	109.03	108.87	109.03
3516	NASDAQ	MBB	Thu, Mar 4, 2021	109.24	109.30	109.01	109.03
3515	NASDAQ	MBB	Wed, Mar 3, 2021	109.28	109.34	109.19	109.28
3514	NASDAQ	MBB	Tue, Mar 2, 2021	109.10	109.30	109.09	109.28
3513	NASDAQ	MBB	Mon, Mar 1, 2021	109.28	109.31	109.09	109.23
3512	NASDAQ	MBB	Fri, Feb 26, 2021	109.00	109.32	108.83	109.15
3511	NASDAQ	MBB	Thu, Feb 25, 2021	109.27	109.32	108.66	108.91
3510	NASDAQ	MBB	Wed, Feb 24, 2021	109.42	109.60	109.38	109.54
3509	NASDAQ	MBB	Tue, Feb 23, 2021	109.43	109.52	109.40	109.51
3508	NASDAQ	MBB	Mon, Feb 22, 2021	109.75	109.75	109.58	109.61
3507	NASDAQ	MBB	Fri, Feb 19, 2021	109.77	109.82	109.71	109.74
3506	NASDAQ	MBB	Thu, Feb 18, 2021	109.81	109.87	109.78	109.84
3505	NASDAQ	MBB	Wed, Feb 17, 2021	109.74	109.84	109.71	109.81
3504	NASDAQ	MBB	Tue, Feb 16, 2021	109.86	109.90	109.73	109.76
3503	NASDAQ	MBB	Fri, Feb 12, 2021	110.06	110.08	110.00	110.00
3502	NASDAQ	MBB	Thu, Feb 11, 2021	110.08	110.18	110.08	110.15
3501	NASDAQ	MBB	Wed, Feb 10, 2021	110.21	110.23	110.15	110.18
3500	NASDAQ	MBB	Tue, Feb 9, 2021	110.20	110.24	110.12	110.23
3499	NASDAQ	MBB	Mon, Feb 8, 2021	110.17	110.20	110.13	110.16
3498	NASDAQ	MBB	Fri, Feb 5, 2021	110.23	110.26	110.15	110.18
3497	NASDAQ	MBB	Thu, Feb 4, 2021	110.12	110.21	110.09	110.17
3496	NASDAQ	MBB	Wed, Feb 3, 2021	110.18	110.20	110.15	110.15
3495	NASDAQ	MBB	Tue, Feb 2, 2021	110.19	110.22	110.15	110.18
3494	NASDAQ	MBB	Mon, Feb 1, 2021	110.08	110.15	110.03	110.13
3493	NASDAQ	MBB	Fri, Jan 29, 2021	110.15	110.32	110.13	110.29
3492	NASDAQ	MBB	Thu, Jan 28, 2021	110.17	110.22	110.14	110.22
3491	NASDAQ	MBB	Wed, Jan 27, 2021	110.19	110.27	110.18	110.19
3490	NASDAQ	MBB	Tue, Jan 26, 2021	110.13	110.20	110.12	110.17
3489	NASDAQ	MBB	Mon, Jan 25, 2021	110.18	110.24	110.14	110.20
3488	NASDAQ	MBB	Fri, Jan 22, 2021	110.17	110.20	110.13	110.19
3487	NASDAQ	MBB	Thu, Jan 21, 2021	110.22	110.24	110.16	110.19
3486	NASDAQ	MBB	Wed, Jan 20, 2021	110.14	110.21	110.09	110.19
3485	NASDAQ	MBB	Tue, Jan 19, 2021	110.21	110.23	110.14	110.16
3484	NASDAQ	MBB	Fri, Jan 15, 2021	110.11	110.17	110.11	110.17
3483	NASDAQ	MBB	Thu, Jan 14, 2021	110.14	110.17	110.08	110.09
3482	NASDAQ	MBB	Wed, Jan 13, 2021	110.07	110.13	110.05	110.11
3481	NASDAQ	MBB	Tue, Jan 12, 2021	109.92	110.12	109.92	110.06
3480	NASDAQ	MBB	Mon, Jan 11, 2021	110.06	110.06	109.99	109.99
3479	NASDAQ	MBB	Fri, Jan 8, 2021	110.14	110.15	110.09	110.09
3478	NASDAQ	MBB	Thu, Jan 7, 2021	110.18	110.18	110.10	110.12
3477	NASDAQ	MBB	Wed, Jan 6, 2021	110.15	110.20	110.09	110.15
3476	NASDAQ	MBB	Tue, Jan 5, 2021	110.25	110.25	110.15	110.20
3475	NASDAQ	MBB	Mon, Jan 4, 2021	110.13	110.18	110.11	110.14
3474	NASDAQ	MBB	Thu, Dec 31, 2020	110.12	110.18	110.10	110.13
3473	NASDAQ	MBB	Wed, Dec 30, 2020	110.08	110.12	110.07	110.12
3472	NASDAQ	MBB	Tue, Dec 29, 2020	110.13	110.13	110.06	110.10
3471	NASDAQ	MBB	Mon, Dec 28, 2020	110.06	110.10	110.04	110.07
3470	NASDAQ	MBB	Thu, Dec 24, 2020	110.08	110.09	110.03	110.06
3469	NASDAQ	MBB	Wed, Dec 23, 2020	110.07	110.08	110.01	110.05
3468	NASDAQ	MBB	Tue, Dec 22, 2020	110.05	110.10	110.03	110.06
3467	NASDAQ	MBB	Mon, Dec 21, 2020	110.14	110.15	110.04	110.11
3466	NASDAQ	MBB	Fri, Dec 18, 2020	110.09	110.10	110.03	110.07
3465	NASDAQ	MBB	Thu, Dec 17, 2020	110.04	110.06	109.97	110.02
3464	NASDAQ	MBB	Wed, Dec 16, 2020	110.00	110.05	109.93	109.99
3463	NASDAQ	MBB	Tue, Dec 15, 2020	109.98	110.00	109.91	110.00
3462	NASDAQ	MBB	Mon, Dec 14, 2020	109.86	109.96	109.85	109.94
3461	NASDAQ	MBB	Fri, Dec 11, 2020	109.90	109.97	109.87	109.94
3460	NASDAQ	MBB	Thu, Dec 10, 2020	109.94	109.96	109.90	109.92
3459	NASDAQ	MBB	Wed, Dec 9, 2020	109.93	109.96	109.89	109.96
3458	NASDAQ	MBB	Tue, Dec 8, 2020	109.94	109.98	109.92	109.97
3457	NASDAQ	MBB	Mon, Dec 7, 2020	109.93	109.98	109.91	109.93
3456	NASDAQ	MBB	Fri, Dec 4, 2020	109.95	109.95	109.90	109.91
3455	NASDAQ	MBB	Thu, Dec 3, 2020	109.91	109.96	109.90	109.91
3454	NASDAQ	MBB	Wed, Dec 2, 2020	109.94	109.95	109.85	109.91
3453	NASDAQ	MBB	Tue, Dec 1, 2020	109.97	109.98	109.79	109.90
3452	NASDAQ	MBB	Mon, Nov 30, 2020	110.15	110.19	110.11	110.15
3451	NASDAQ	MBB	Fri, Nov 27, 2020	110.15	110.19	110.10	110.17
3450	NASDAQ	MBB	Wed, Nov 25, 2020	110.13	110.18	110.11	110.11
3449	NASDAQ	MBB	Tue, Nov 24, 2020	110.15	110.19	110.13	110.15
3448	NASDAQ	MBB	Mon, Nov 23, 2020	110.19	110.22	110.13	110.17
3447	NASDAQ	MBB	Fri, Nov 20, 2020	110.14	110.17	110.12	110.17
3446	NASDAQ	MBB	Thu, Nov 19, 2020	110.23	110.23	110.12	110.16
3445	NASDAQ	MBB	Wed, Nov 18, 2020	110.13	110.16	110.09	110.13
3444	NASDAQ	MBB	Tue, Nov 17, 2020	110.08	110.14	110.04	110.11
3443	NASDAQ	MBB	Mon, Nov 16, 2020	110.11	110.12	110.02	110.06
3442	NASDAQ	MBB	Fri, Nov 13, 2020	110.10	110.13	110.07	110.11
3441	NASDAQ	MBB	Thu, Nov 12, 2020	110.05	110.07	109.99	110.07
3440	NASDAQ	MBB	Wed, Nov 11, 2020	109.97	110.04	109.95	110.02
3439	NASDAQ	MBB	Tue, Nov 10, 2020	109.93	110.01	109.88	109.90
3438	NASDAQ	MBB	Mon, Nov 9, 2020	110.00	110.00	109.85	109.96
3437	NASDAQ	MBB	Fri, Nov 6, 2020	110.23	110.23	110.08	110.09
3436	NASDAQ	MBB	Thu, Nov 5, 2020	110.25	110.28	110.18	110.24
3435	NASDAQ	MBB	Wed, Nov 4, 2020	110.22	110.29	110.18	110.20
3434	NASDAQ	MBB	Tue, Nov 3, 2020	110.11	110.13	110.05	110.09
3433	NASDAQ	MBB	Mon, Nov 2, 2020	110.20	110.21	110.11	110.12
3432	NASDAQ	MBB	Fri, Oct 30, 2020	110.22	110.32	110.19	110.29
3431	NASDAQ	MBB	Thu, Oct 29, 2020	110.27	110.28	110.19	110.25
3430	NASDAQ	MBB	Wed, Oct 28, 2020	110.29	110.31	110.21	110.23
3429	NASDAQ	MBB	Tue, Oct 27, 2020	110.22	110.30	110.20	110.29
3428	NASDAQ	MBB	Mon, Oct 26, 2020	110.22	110.26	110.19	110.23
3427	NASDAQ	MBB	Fri, Oct 23, 2020	110.19	110.23	110.16	110.20
3426	NASDAQ	MBB	Thu, Oct 22, 2020	110.20	110.23	110.15	110.20
3425	NASDAQ	MBB	Wed, Oct 21, 2020	110.17	110.23	110.13	110.22
3424	NASDAQ	MBB	Tue, Oct 20, 2020	110.14	110.19	110.10	110.12
3423	NASDAQ	MBB	Mon, Oct 19, 2020	110.21	110.24	110.16	110.18
3422	NASDAQ	MBB	Fri, Oct 16, 2020	110.21	110.25	110.16	110.23
3421	NASDAQ	MBB	Thu, Oct 15, 2020	110.15	110.19	110.11	110.13
3420	NASDAQ	MBB	Wed, Oct 14, 2020	110.14	110.19	110.12	110.13
3419	NASDAQ	MBB	Tue, Oct 13, 2020	110.23	110.28	110.15	110.16
3418	NASDAQ	MBB	Mon, Oct 12, 2020	110.20	110.32	110.18	110.30
3417	NASDAQ	MBB	Fri, Oct 9, 2020	110.22	110.26	110.17	110.20
3416	NASDAQ	MBB	Thu, Oct 8, 2020	110.29	110.29	110.20	110.23
3415	NASDAQ	MBB	Wed, Oct 7, 2020	110.30	110.35	110.28	110.28
3414	NASDAQ	MBB	Tue, Oct 6, 2020	110.19	110.30	110.18	110.24
3413	NASDAQ	MBB	Mon, Oct 5, 2020	110.26	110.28	110.15	110.18
3412	NASDAQ	MBB	Fri, Oct 2, 2020	110.32	110.32	110.19	110.26
3411	NASDAQ	MBB	Thu, Oct 1, 2020	110.20	110.21	110.10	110.20
3410	NASDAQ	MBB	Wed, Sep 30, 2020	110.41	110.45	110.39	110.40
3409	NASDAQ	MBB	Tue, Sep 29, 2020	110.35	110.44	110.33	110.42
3408	NASDAQ	MBB	Mon, Sep 28, 2020	110.35	110.39	110.29	110.37
3407	NASDAQ	MBB	Fri, Sep 25, 2020	110.39	110.39	110.29	110.33
3406	NASDAQ	MBB	Thu, Sep 24, 2020	110.33	110.42	110.28	110.30
3405	NASDAQ	MBB	Wed, Sep 23, 2020	110.30	110.35	110.26	110.29
3404	NASDAQ	MBB	Tue, Sep 22, 2020	110.27	110.30	110.22	110.28
3403	NASDAQ	MBB	Mon, Sep 21, 2020	110.29	110.33	110.21	110.22
3402	NASDAQ	MBB	Fri, Sep 18, 2020	110.33	110.37	110.28	110.29
3401	NASDAQ	MBB	Thu, Sep 17, 2020	110.36	110.40	110.31	110.32
3400	NASDAQ	MBB	Wed, Sep 16, 2020	110.35	110.42	110.27	110.30
3399	NASDAQ	MBB	Tue, Sep 15, 2020	110.42	110.43	110.33	110.33
3398	NASDAQ	MBB	Mon, Sep 14, 2020	110.51	110.53	110.45	110.47
3397	NASDAQ	MBB	Fri, Sep 11, 2020	110.54	110.55	110.45	110.47
3396	NASDAQ	MBB	Thu, Sep 10, 2020	110.53	110.53	110.45	110.47
3395	NASDAQ	MBB	Wed, Sep 9, 2020	110.65	110.65	110.52	110.55
3394	NASDAQ	MBB	Tue, Sep 8, 2020	110.63	110.66	110.58	110.60
3393	NASDAQ	MBB	Fri, Sep 4, 2020	110.57	110.57	110.16	110.52
3392	NASDAQ	MBB	Thu, Sep 3, 2020	110.50	110.63	110.50	110.52
3391	NASDAQ	MBB	Wed, Sep 2, 2020	110.62	110.63	110.55	110.58
3390	NASDAQ	MBB	Tue, Sep 1, 2020	110.58	110.59	110.49	110.52
3389	NASDAQ	MBB	Mon, Aug 31, 2020	110.71	110.74	110.64	110.68
3388	NASDAQ	MBB	Fri, Aug 28, 2020	110.69	110.74	110.62	110.72
3387	NASDAQ	MBB	Thu, Aug 27, 2020	110.65	110.66	110.54	110.57
3386	NASDAQ	MBB	Wed, Aug 26, 2020	110.59	110.63	110.50	110.60
3385	NASDAQ	MBB	Tue, Aug 25, 2020	110.52	110.59	110.50	110.54
3384	NASDAQ	MBB	Mon, Aug 24, 2020	110.63	110.69	110.55	110.58
3383	NASDAQ	MBB	Fri, Aug 21, 2020	110.65	110.72	110.61	110.67
3382	NASDAQ	MBB	Thu, Aug 20, 2020	110.76	110.76	110.65	110.70
3381	NASDAQ	MBB	Wed, Aug 19, 2020	110.80	110.81	110.68	110.73
3380	NASDAQ	MBB	Tue, Aug 18, 2020	110.76	110.77	110.66	110.70
3379	NASDAQ	MBB	Mon, Aug 17, 2020	110.62	110.73	110.62	110.66
3378	NASDAQ	MBB	Fri, Aug 14, 2020	110.54	110.67	110.54	110.61
3377	NASDAQ	MBB	Thu, Aug 13, 2020	110.74	110.81	110.50	110.60
3376	NASDAQ	MBB	Wed, Aug 12, 2020	110.57	110.66	110.54	110.66
3375	NASDAQ	MBB	Tue, Aug 11, 2020	110.75	110.78	110.60	110.64
3374	NASDAQ	MBB	Mon, Aug 10, 2020	110.86	110.86	110.71	110.81
3373	NASDAQ	MBB	Fri, Aug 7, 2020	110.74	110.81	110.69	110.72
3372	NASDAQ	MBB	Thu, Aug 6, 2020	110.68	110.69	110.61	110.66
3371	NASDAQ	MBB	Wed, Aug 5, 2020	110.70	110.75	110.58	110.61
3370	NASDAQ	MBB	Tue, Aug 4, 2020	110.78	110.86	110.63	110.75
3369	NASDAQ	MBB	Mon, Aug 3, 2020	110.68	110.69	110.54	110.69
3368	NASDAQ	MBB	Fri, Jul 31, 2020	110.78	110.82	110.70	110.82
3367	NASDAQ	MBB	Thu, Jul 30, 2020	110.74	110.77	110.69	110.70
3366	NASDAQ	MBB	Wed, Jul 29, 2020	110.79	110.79	110.66	110.74
3365	NASDAQ	MBB	Tue, Jul 28, 2020	110.59	110.68	110.54	110.67
3364	NASDAQ	MBB	Mon, Jul 27, 2020	110.58	110.60	110.52	110.60
3363	NASDAQ	MBB	Fri, Jul 24, 2020	110.62	110.68	110.54	110.55
3362	NASDAQ	MBB	Thu, Jul 23, 2020	110.74	110.75	110.67	110.74
3361	NASDAQ	MBB	Wed, Jul 22, 2020	110.71	110.75	110.65	110.71
3360	NASDAQ	MBB	Tue, Jul 21, 2020	110.70	110.76	110.61	110.73
3359	NASDAQ	MBB	Mon, Jul 20, 2020	110.70	110.74	110.62	110.67
3358	NASDAQ	MBB	Fri, Jul 17, 2020	110.65	110.70	110.59	110.68
3357	NASDAQ	MBB	Thu, Jul 16, 2020	110.68	110.75	110.61	110.65
3356	NASDAQ	MBB	Wed, Jul 15, 2020	110.66	110.70	110.62	110.62
3355	NASDAQ	MBB	Tue, Jul 14, 2020	110.64	110.71	110.58	110.64
3354	NASDAQ	MBB	Mon, Jul 13, 2020	110.66	110.68	110.56	110.66
3353	NASDAQ	MBB	Fri, Jul 10, 2020	110.71	110.74	110.60	110.60
3352	NASDAQ	MBB	Thu, Jul 9, 2020	110.73	110.78	110.62	110.71
3351	NASDAQ	MBB	Wed, Jul 8, 2020	110.53	110.70	110.53	110.70
3350	NASDAQ	MBB	Tue, Jul 7, 2020	110.57	110.68	110.54	110.64
3349	NASDAQ	MBB	Mon, Jul 6, 2020	110.65	110.69	110.57	110.60
3348	NASDAQ	MBB	Thu, Jul 2, 2020	110.66	110.73	110.57	110.70
3347	NASDAQ	MBB	Wed, Jul 1, 2020	110.60	110.64	110.50	110.55
3346	NASDAQ	MBB	Tue, Jun 30, 2020	110.80	110.82	110.70	110.70
3345	NASDAQ	MBB	Mon, Jun 29, 2020	110.77	110.81	110.75	110.79
3344	NASDAQ	MBB	Fri, Jun 26, 2020	110.73	110.83	110.67	110.74
3343	NASDAQ	MBB	Thu, Jun 25, 2020	110.74	110.79	110.59	110.73
3342	NASDAQ	MBB	Wed, Jun 24, 2020	110.79	110.80	110.56	110.62
3341	NASDAQ	MBB	Tue, Jun 23, 2020	110.82	110.83	110.70	110.72
3340	NASDAQ	MBB	Mon, Jun 22, 2020	110.67	110.84	110.62	110.77
3339	NASDAQ	MBB	Fri, Jun 19, 2020	110.79	110.92	110.79	110.84
3338	NASDAQ	MBB	Thu, Jun 18, 2020	110.93	110.93	110.75	110.83
3337	NASDAQ	MBB	Wed, Jun 17, 2020	110.81	110.96	110.75	110.88
3336	NASDAQ	MBB	Tue, Jun 16, 2020	110.96	111.02	110.77	110.79
3335	NASDAQ	MBB	Mon, Jun 15, 2020	111.06	111.12	110.97	111.03
3334	NASDAQ	MBB	Fri, Jun 12, 2020	111.01	111.18	111.00	111.10
3333	NASDAQ	MBB	Thu, Jun 11, 2020	111.07	111.22	111.00	111.00
3332	NASDAQ	MBB	Wed, Jun 10, 2020	110.91	111.24	110.91	111.05
3331	NASDAQ	MBB	Tue, Jun 9, 2020	111.04	111.10	110.91	111.03
3330	NASDAQ	MBB	Mon, Jun 8, 2020	110.87	111.02	110.82	110.96
3329	NASDAQ	MBB	Fri, Jun 5, 2020	110.79	110.95	110.75	110.93
3328	NASDAQ	MBB	Thu, Jun 4, 2020	110.88	110.99	110.82	110.89
3327	NASDAQ	MBB	Wed, Jun 3, 2020	111.00	111.00	110.79	110.89
3326	NASDAQ	MBB	Tue, Jun 2, 2020	111.00	111.03	110.90	110.98
3325	NASDAQ	MBB	Mon, Jun 1, 2020	110.88	111.04	110.86	110.99
3324	NASDAQ	MBB	Fri, May 29, 2020	111.07	111.16	110.99	111.08
3323	NASDAQ	MBB	Thu, May 28, 2020	111.00	111.05	110.80	110.80
3322	NASDAQ	MBB	Wed, May 27, 2020	111.03	111.15	111.00	111.05
3321	NASDAQ	MBB	Tue, May 26, 2020	111.05	111.09	110.97	111.06
3320	NASDAQ	MBB	Fri, May 22, 2020	111.10	111.12	110.87	111.10
3319	NASDAQ	MBB	Thu, May 21, 2020	111.05	111.25	110.99	111.14
3318	NASDAQ	MBB	Wed, May 20, 2020	110.98	111.11	110.94	111.07
3317	NASDAQ	MBB	Tue, May 19, 2020	110.85	110.96	110.82	110.92
3316	NASDAQ	MBB	Mon, May 18, 2020	110.98	110.98	110.79	110.93
3315	NASDAQ	MBB	Fri, May 15, 2020	111.02	111.09	110.98	111.08
3314	NASDAQ	MBB	Thu, May 14, 2020	111.08	111.20	111.01	111.03
3313	NASDAQ	MBB	Wed, May 13, 2020	110.79	111.01	110.79	110.91
3312	NASDAQ	MBB	Tue, May 12, 2020	110.90	111.07	110.89	111.01
3311	NASDAQ	MBB	Mon, May 11, 2020	111.12	111.13	110.94	110.96
3310	NASDAQ	MBB	Fri, May 8, 2020	111.23	111.28	111.14	111.22
3309	NASDAQ	MBB	Thu, May 7, 2020	111.15	111.31	111.08	111.24
3308	NASDAQ	MBB	Wed, May 6, 2020	110.83	111.02	110.83	110.96
3307	NASDAQ	MBB	Tue, May 5, 2020	110.89	111.01	110.82	110.89
3306	NASDAQ	MBB	Mon, May 4, 2020	110.80	111.04	110.75	110.94
3305	NASDAQ	MBB	Fri, May 1, 2020	110.87	110.96	110.76	110.83
3304	NASDAQ	MBB	Thu, Apr 30, 2020	110.87	111.10	110.81	111.10
3303	NASDAQ	MBB	Wed, Apr 29, 2020	110.82	110.98	110.76	110.90
3302	NASDAQ	MBB	Tue, Apr 28, 2020	110.46	110.71	110.42	110.69
3301	NASDAQ	MBB	Mon, Apr 27, 2020	110.38	110.47	110.31	110.40
3300	NASDAQ	MBB	Fri, Apr 24, 2020	110.53	110.60	110.36	110.45
3299	NASDAQ	MBB	Thu, Apr 23, 2020	110.54	110.63	110.40	110.60
3298	NASDAQ	MBB	Wed, Apr 22, 2020	110.18	110.31	110.07	110.31
3297	NASDAQ	MBB	Tue, Apr 21, 2020	109.92	110.27	109.86	110.13
3296	NASDAQ	MBB	Mon, Apr 20, 2020	109.97	110.36	109.90	110.15
3295	NASDAQ	MBB	Fri, Apr 17, 2020	110.09	110.16	109.97	110.10
3294	NASDAQ	MBB	Thu, Apr 16, 2020	110.11	110.29	110.10	110.19
3293	NASDAQ	MBB	Wed, Apr 15, 2020	109.99	110.24	109.14	110.06
3292	NASDAQ	MBB	Tue, Apr 14, 2020	109.83	110.04	109.73	109.96
3291	NASDAQ	MBB	Mon, Apr 13, 2020	110.35	110.35	109.05	109.99
3290	NASDAQ	MBB	Thu, Apr 9, 2020	111.08	111.10	109.77	110.46
3289	NASDAQ	MBB	Wed, Apr 8, 2020	110.25	110.37	110.11	110.37
3288	NASDAQ	MBB	Tue, Apr 7, 2020	109.93	110.14	109.76	110.10
3287	NASDAQ	MBB	Mon, Apr 6, 2020	110.11	110.18	109.76	110.01
3286	NASDAQ	MBB	Fri, Apr 3, 2020	110.49	110.49	109.95	110.08
3285	NASDAQ	MBB	Thu, Apr 2, 2020	110.03	110.39	109.57	110.16
3284	NASDAQ	MBB	Wed, Apr 1, 2020	110.18	110.23	109.75	109.82
3283	NASDAQ	MBB	Tue, Mar 31, 2020	110.08	110.48	109.81	110.44
3282	NASDAQ	MBB	Mon, Mar 30, 2020	110.60	110.92	109.99	110.28
3281	NASDAQ	MBB	Fri, Mar 27, 2020	109.68	110.09	109.68	110.09
3280	NASDAQ	MBB	Thu, Mar 26, 2020	109.07	110.18	109.00	109.73
3279	NASDAQ	MBB	Wed, Mar 25, 2020	109.77	109.99	109.07	109.56
3278	NASDAQ	MBB	Tue, Mar 24, 2020	107.91	110.10	107.91	109.58
3277	NASDAQ	MBB	Mon, Mar 23, 2020	108.19	109.07	108.00	108.67
3276	NASDAQ	MBB	Fri, Mar 20, 2020	106.75	108.00	106.60	107.87
3275	NASDAQ	MBB	Thu, Mar 19, 2020	106.78	108.14	106.06	106.59
3274	NASDAQ	MBB	Wed, Mar 18, 2020	108.18	108.73	106.66	107.85
3273	NASDAQ	MBB	Tue, Mar 17, 2020	108.67	109.61	107.93	108.65
3272	NASDAQ	MBB	Mon, Mar 16, 2020	108.40	109.74	107.19	109.04
3271	NASDAQ	MBB	Fri, Mar 13, 2020	107.91	109.06	107.81	108.60
3270	NASDAQ	MBB	Thu, Mar 12, 2020	108.73	109.42	104.79	105.30
3269	NASDAQ	MBB	Wed, Mar 11, 2020	109.83	109.91	108.68	108.72
3268	NASDAQ	MBB	Tue, Mar 10, 2020	109.90	110.12	109.55	109.55
3267	NASDAQ	MBB	Mon, Mar 9, 2020	110.39	110.48	109.89	110.05
3266	NASDAQ	MBB	Fri, Mar 6, 2020	109.99	110.29	109.86	110.04
3265	NASDAQ	MBB	Thu, Mar 5, 2020	109.90	109.97	109.84	109.94
3264	NASDAQ	MBB	Wed, Mar 4, 2020	109.76	109.84	109.65	109.68
3263	NASDAQ	MBB	Tue, Mar 3, 2020	109.58	109.89	109.52	109.81
3262	NASDAQ	MBB	Mon, Mar 2, 2020	109.61	109.75	109.47	109.55
3261	NASDAQ	MBB	Fri, Feb 28, 2020	109.53	109.77	109.47	109.50
3260	NASDAQ	MBB	Thu, Feb 27, 2020	109.31	109.40	109.23	109.28
3259	NASDAQ	MBB	Wed, Feb 26, 2020	109.16	109.25	109.08	109.16
3258	NASDAQ	MBB	Tue, Feb 25, 2020	109.10	109.20	109.06	109.06
3257	NASDAQ	MBB	Mon, Feb 24, 2020	109.13	109.18	109.08	109.12
3256	NASDAQ	MBB	Fri, Feb 21, 2020	108.94	109.07	108.93	109.04
3255	NASDAQ	MBB	Thu, Feb 20, 2020	108.87	108.93	108.84	108.90
3254	NASDAQ	MBB	Wed, Feb 19, 2020	108.83	108.85	108.79	108.84
3253	NASDAQ	MBB	Tue, Feb 18, 2020	108.84	108.94	108.82	108.94
3252	NASDAQ	MBB	Fri, Feb 14, 2020	108.78	108.86	108.78	108.83
3251	NASDAQ	MBB	Thu, Feb 13, 2020	108.81	108.88	108.80	108.83
3250	NASDAQ	MBB	Wed, Feb 12, 2020	108.79	108.80	108.74	108.74
3249	NASDAQ	MBB	Tue, Feb 11, 2020	108.79	108.82	108.76	108.80
3248	NASDAQ	MBB	Mon, Feb 10, 2020	108.81	108.84	108.73	108.82
3247	NASDAQ	MBB	Fri, Feb 7, 2020	108.88	108.88	108.72	108.76
3246	NASDAQ	MBB	Thu, Feb 6, 2020	108.63	108.65	108.57	108.57
3245	NASDAQ	MBB	Wed, Feb 5, 2020	108.56	108.58	108.49	108.50
3244	NASDAQ	MBB	Tue, Feb 4, 2020	108.54	108.57	108.50	108.51
3243	NASDAQ	MBB	Mon, Feb 3, 2020	108.60	108.67	108.56	108.61
3242	NASDAQ	MBB	Fri, Jan 31, 2020	108.84	108.90	108.83	108.86
3241	NASDAQ	MBB	Thu, Jan 30, 2020	108.87	108.90	108.76	108.84
3240	NASDAQ	MBB	Wed, Jan 29, 2020	108.70	108.81	108.70	108.81
3239	NASDAQ	MBB	Tue, Jan 28, 2020	108.69	108.73	108.66	108.69
3238	NASDAQ	MBB	Mon, Jan 27, 2020	108.76	108.80	108.68	108.68
3237	NASDAQ	MBB	Fri, Jan 24, 2020	108.63	108.69	108.61	108.64
3236	NASDAQ	MBB	Thu, Jan 23, 2020	108.55	108.59	108.52	108.58
3235	NASDAQ	MBB	Wed, Jan 22, 2020	108.48	108.53	108.46	108.53
3234	NASDAQ	MBB	Tue, Jan 21, 2020	108.50	108.53	108.45	108.50
3233	NASDAQ	MBB	Fri, Jan 17, 2020	108.43	108.46	108.39	108.43
3232	NASDAQ	MBB	Thu, Jan 16, 2020	108.46	108.50	108.42	108.44
3231	NASDAQ	MBB	Wed, Jan 15, 2020	108.46	108.50	108.30	108.44
3230	NASDAQ	MBB	Tue, Jan 14, 2020	108.44	108.51	108.43	108.49
3229	NASDAQ	MBB	Mon, Jan 13, 2020	108.43	108.46	108.36	108.43
3228	NASDAQ	MBB	Fri, Jan 10, 2020	108.36	108.42	108.34	108.39
3227	NASDAQ	MBB	Thu, Jan 9, 2020	108.17	108.30	108.16	108.27
3226	NASDAQ	MBB	Wed, Jan 8, 2020	108.35	108.39	108.25	108.26
3225	NASDAQ	MBB	Tue, Jan 7, 2020	108.32	108.38	108.29	108.31
3224	NASDAQ	MBB	Mon, Jan 6, 2020	108.38	108.39	108.29	108.29
3223	NASDAQ	MBB	Fri, Jan 3, 2020	108.29	108.33	108.25	108.28
3222	NASDAQ	MBB	Thu, Jan 2, 2020	108.25	108.27	108.17	108.19
3221	NASDAQ	MBB	Tue, Dec 31, 2019	108.16	108.18	108.06	108.06
3220	NASDAQ	MBB	Mon, Dec 30, 2019	108.06	108.16	108.04	108.11
3219	NASDAQ	MBB	Fri, Dec 27, 2019	108.02	108.15	107.99	108.15
3218	NASDAQ	MBB	Thu, Dec 26, 2019	107.94	107.96	107.87	107.93
3217	NASDAQ	MBB	Tue, Dec 24, 2019	107.81	107.94	107.78	107.93
3216	NASDAQ	MBB	Mon, Dec 23, 2019	108.00	108.00	107.83	107.85
3215	NASDAQ	MBB	Fri, Dec 20, 2019	107.86	108.00	107.85	108.00
3214	NASDAQ	MBB	Thu, Dec 19, 2019	107.87	107.97	107.80	107.91
3213	NASDAQ	MBB	Wed, Dec 18, 2019	107.99	108.00	107.91	107.91
3212	NASDAQ	MBB	Tue, Dec 17, 2019	108.04	108.05	107.96	108.03
3211	NASDAQ	MBB	Mon, Dec 16, 2019	108.06	108.07	107.89	107.96
3210	NASDAQ	MBB	Fri, Dec 13, 2019	108.00	108.12	107.88	108.12
3209	NASDAQ	MBB	Thu, Dec 12, 2019	108.03	108.04	107.72	107.76
3208	NASDAQ	MBB	Wed, Dec 11, 2019	107.91	108.09	107.88	108.05
3207	NASDAQ	MBB	Tue, Dec 10, 2019	107.85	107.88	107.80	107.84
3206	NASDAQ	MBB	Mon, Dec 9, 2019	108.04	108.04	107.86	107.88
3205	NASDAQ	MBB	Fri, Dec 6, 2019	107.86	107.93	107.82	107.92
3204	NASDAQ	MBB	Thu, Dec 5, 2019	107.85	107.94	107.85	107.86
3203	NASDAQ	MBB	Wed, Dec 4, 2019	108.01	108.02	107.87	107.89
3202	NASDAQ	MBB	Tue, Dec 3, 2019	108.00	108.16	107.99	108.08
3201	NASDAQ	MBB	Mon, Dec 2, 2019	107.77	107.90	107.76	107.85
3200	NASDAQ	MBB	Fri, Nov 29, 2019	108.18	108.18	108.12	108.14
3199	NASDAQ	MBB	Wed, Nov 27, 2019	108.13	108.14	108.07	108.09
3198	NASDAQ	MBB	Tue, Nov 26, 2019	108.17	108.22	108.16	108.20
3197	NASDAQ	MBB	Mon, Nov 25, 2019	108.14	108.15	108.09	108.15
3196	NASDAQ	MBB	Fri, Nov 22, 2019	108.15	108.15	108.06	108.10
3195	NASDAQ	MBB	Thu, Nov 21, 2019	108.10	108.14	108.08	108.10
3194	NASDAQ	MBB	Wed, Nov 20, 2019	108.09	108.15	108.04	108.14
3193	NASDAQ	MBB	Tue, Nov 19, 2019	108.09	108.10	108.02	108.03
3192	NASDAQ	MBB	Mon, Nov 18, 2019	108.13	108.21	108.09	108.12
3191	NASDAQ	MBB	Fri, Nov 15, 2019	108.05	108.10	108.03	108.07
3190	NASDAQ	MBB	Thu, Nov 14, 2019	108.02	108.09	107.96	108.06
3189	NASDAQ	MBB	Wed, Nov 13, 2019	107.92	107.97	107.88	107.90
3188	NASDAQ	MBB	Tue, Nov 12, 2019	107.90	107.92	107.81	107.89
3187	NASDAQ	MBB	Mon, Nov 11, 2019	107.83	107.84	107.74	107.83
3186	NASDAQ	MBB	Fri, Nov 8, 2019	107.75	107.86	107.72	107.81
3185	NASDAQ	MBB	Thu, Nov 7, 2019	107.79	107.79	107.59	107.72
3184	NASDAQ	MBB	Wed, Nov 6, 2019	107.96	108.03	107.89	107.93
3183	NASDAQ	MBB	Tue, Nov 5, 2019	107.97	108.03	107.81	107.81
3182	NASDAQ	MBB	Mon, Nov 4, 2019	108.02	108.15	108.02	108.10
3181	NASDAQ	MBB	Fri, Nov 1, 2019	108.04	108.14	108.00	108.12
3180	NASDAQ	MBB	Thu, Oct 31, 2019	108.31	108.44	108.28	108.39
3179	NASDAQ	MBB	Wed, Oct 30, 2019	108.07	108.25	108.06	108.23
3178	NASDAQ	MBB	Tue, Oct 29, 2019	108.02	108.07	107.97	108.06
3177	NASDAQ	MBB	Mon, Oct 28, 2019	107.90	107.93	107.87	107.91
3176	NASDAQ	MBB	Fri, Oct 25, 2019	108.08	108.08	107.95	108.00
3175	NASDAQ	MBB	Thu, Oct 24, 2019	108.12	108.17	108.03	108.06
3174	NASDAQ	MBB	Wed, Oct 23, 2019	108.01	108.09	107.96	108.08
3173	NASDAQ	MBB	Tue, Oct 22, 2019	107.99	108.00	107.86	107.96
3172	NASDAQ	MBB	Mon, Oct 21, 2019	108.03	108.05	107.90	107.92
3171	NASDAQ	MBB	Fri, Oct 18, 2019	108.03	108.11	108.01	108.02
3170	NASDAQ	MBB	Thu, Oct 17, 2019	108.07	108.15	108.05	108.08
3169	NASDAQ	MBB	Wed, Oct 16, 2019	108.07	108.13	108.00	108.04
3168	NASDAQ	MBB	Tue, Oct 15, 2019	108.12	108.16	107.97	108.00
3167	NASDAQ	MBB	Mon, Oct 14, 2019	108.09	108.11	108.03	108.05
3166	NASDAQ	MBB	Fri, Oct 11, 2019	107.99	108.06	107.90	108.00
3165	NASDAQ	MBB	Thu, Oct 10, 2019	108.29	108.29	108.10	108.10
3164	NASDAQ	MBB	Wed, Oct 9, 2019	108.29	108.30	108.17	108.28
3163	NASDAQ	MBB	Tue, Oct 8, 2019	108.32	108.34	108.18	108.24
3162	NASDAQ	MBB	Mon, Oct 7, 2019	108.25	108.37	108.21	108.21
3161	NASDAQ	MBB	Fri, Oct 4, 2019	108.29	108.39	108.28	108.38
3160	NASDAQ	MBB	Thu, Oct 3, 2019	108.24	108.42	108.22	108.29
3159	NASDAQ	MBB	Wed, Oct 2, 2019	108.15	108.25	108.12	108.20
3158	NASDAQ	MBB	Tue, Oct 1, 2019	107.96	108.18	107.92	108.09
3157	NASDAQ	MBB	Mon, Sep 30, 2019	108.14	108.30	108.13	108.30
3156	NASDAQ	MBB	Fri, Sep 27, 2019	108.14	108.27	108.10	108.26
3155	NASDAQ	MBB	Thu, Sep 26, 2019	108.13	108.19	108.09	108.14
3154	NASDAQ	MBB	Wed, Sep 25, 2019	108.16	108.19	107.99	108.03
3153	NASDAQ	MBB	Tue, Sep 24, 2019	108.18	108.24	108.12	108.21
3152	NASDAQ	MBB	Mon, Sep 23, 2019	108.21	108.31	108.09	108.10
3151	NASDAQ	MBB	Fri, Sep 20, 2019	108.05	108.19	108.00	108.06
3150	NASDAQ	MBB	Thu, Sep 19, 2019	108.07	108.12	107.91	107.98
3149	NASDAQ	MBB	Wed, Sep 18, 2019	108.01	108.16	107.94	108.01
3148	NASDAQ	MBB	Tue, Sep 17, 2019	107.89	108.00	107.83	107.97
3147	NASDAQ	MBB	Mon, Sep 16, 2019	107.90	107.97	107.86	107.93
3146	NASDAQ	MBB	Fri, Sep 13, 2019	107.94	107.97	107.70	107.70
3145	NASDAQ	MBB	Thu, Sep 12, 2019	108.21	108.21	107.95	107.97
3144	NASDAQ	MBB	Wed, Sep 11, 2019	107.95	108.01	107.93	107.97
3143	NASDAQ	MBB	Tue, Sep 10, 2019	108.14	108.14	107.88	107.88
3142	NASDAQ	MBB	Mon, Sep 9, 2019	108.28	108.31	108.24	108.30
3141	NASDAQ	MBB	Fri, Sep 6, 2019	108.30	108.30	108.15	108.22
3140	NASDAQ	MBB	Thu, Sep 5, 2019	108.34	108.34	108.20	108.21
3139	NASDAQ	MBB	Wed, Sep 4, 2019	108.38	108.51	108.36	108.47
3138	NASDAQ	MBB	Tue, Sep 3, 2019	108.23	108.36	108.16	108.32
3137	NASDAQ	MBB	Fri, Aug 30, 2019	108.34	108.53	108.32	108.50
3136	NASDAQ	MBB	Thu, Aug 29, 2019	108.39	108.39	108.29	108.34
3135	NASDAQ	MBB	Wed, Aug 28, 2019	108.36	108.40	108.26	108.30
3134	NASDAQ	MBB	Tue, Aug 27, 2019	108.22	108.32	108.19	108.27
3133	NASDAQ	MBB	Mon, Aug 26, 2019	108.26	108.32	108.09	108.09
3132	NASDAQ	MBB	Fri, Aug 23, 2019	108.16	108.35	108.12	108.32
3131	NASDAQ	MBB	Thu, Aug 22, 2019	108.17	108.25	108.06	108.14
3130	NASDAQ	MBB	Wed, Aug 21, 2019	108.15	108.27	108.14	108.20
3129	NASDAQ	MBB	Tue, Aug 20, 2019	108.22	108.25	108.17	108.20
3128	NASDAQ	MBB	Mon, Aug 19, 2019	108.14	108.16	108.10	108.11
3127	NASDAQ	MBB	Fri, Aug 16, 2019	108.12	108.20	108.00	108.13
3126	NASDAQ	MBB	Thu, Aug 15, 2019	108.06	108.22	107.93	108.21
3125	NASDAQ	MBB	Wed, Aug 14, 2019	108.00	108.03	107.86	107.86
3124	NASDAQ	MBB	Tue, Aug 13, 2019	108.03	108.04	107.78	107.84
3123	NASDAQ	MBB	Mon, Aug 12, 2019	107.98	108.12	107.92	108.04
3122	NASDAQ	MBB	Fri, Aug 9, 2019	108.08	108.10	107.81	107.93
3121	NASDAQ	MBB	Thu, Aug 8, 2019	107.84	108.12	107.82	108.06
3120	NASDAQ	MBB	Wed, Aug 7, 2019	108.11	108.16	107.95	107.99
3119	NASDAQ	MBB	Tue, Aug 6, 2019	108.03	108.06	107.95	108.05
3118	NASDAQ	MBB	Mon, Aug 5, 2019	107.93	108.06	107.87	108.04
3117	NASDAQ	MBB	Fri, Aug 2, 2019	107.89	107.90	107.75	107.79
3116	NASDAQ	MBB	Thu, Aug 1, 2019	107.57	107.98	107.50	107.81
3115	NASDAQ	MBB	Wed, Jul 31, 2019	107.72	107.86	107.54	107.73
3114	NASDAQ	MBB	Tue, Jul 30, 2019	107.70	107.72	107.62	107.66
3113	NASDAQ	MBB	Mon, Jul 29, 2019	107.71	107.73	107.64	107.67
3112	NASDAQ	MBB	Fri, Jul 26, 2019	107.71	107.72	107.63	107.67
3111	NASDAQ	MBB	Thu, Jul 25, 2019	107.78	107.78	107.65	107.73
3110	NASDAQ	MBB	Wed, Jul 24, 2019	107.74	107.82	107.72	107.79
3109	NASDAQ	MBB	Tue, Jul 23, 2019	107.66	107.72	107.62	107.71
3108	NASDAQ	MBB	Mon, Jul 22, 2019	107.69	107.73	107.65	107.68
3107	NASDAQ	MBB	Fri, Jul 19, 2019	107.64	107.76	107.60	107.71
3106	NASDAQ	MBB	Thu, Jul 18, 2019	107.56	107.70	107.54	107.70
3105	NASDAQ	MBB	Wed, Jul 17, 2019	107.46	107.58	107.41	107.57
3104	NASDAQ	MBB	Tue, Jul 16, 2019	107.32	107.36	107.28	107.33
3103	NASDAQ	MBB	Mon, Jul 15, 2019	107.35	107.44	107.35	107.42
3102	NASDAQ	MBB	Fri, Jul 12, 2019	107.25	107.37	107.25	107.34
3101	NASDAQ	MBB	Thu, Jul 11, 2019	107.42	107.45	107.19	107.22
3100	NASDAQ	MBB	Wed, Jul 10, 2019	107.43	107.47	107.34	107.46
3099	NASDAQ	MBB	Tue, Jul 9, 2019	107.40	107.40	107.28	107.28
3098	NASDAQ	MBB	Mon, Jul 8, 2019	107.51	107.53	107.35	107.35
3097	NASDAQ	MBB	Fri, Jul 5, 2019	107.37	107.46	107.26	107.43
3096	NASDAQ	MBB	Wed, Jul 3, 2019	107.56	107.63	107.53	107.57
3095	NASDAQ	MBB	Tue, Jul 2, 2019	107.35	107.53	107.33	107.50
3094	NASDAQ	MBB	Mon, Jul 1, 2019	107.32	107.37	107.17	107.29
3093	NASDAQ	MBB	Fri, Jun 28, 2019	107.58	107.69	107.58	107.60
3092	NASDAQ	MBB	Thu, Jun 27, 2019	107.44	107.58	107.40	107.57
3091	NASDAQ	MBB	Wed, Jun 26, 2019	107.49	107.49	107.31	107.31
3090	NASDAQ	MBB	Tue, Jun 25, 2019	107.53	107.56	107.42	107.46
3089	NASDAQ	MBB	Mon, Jun 24, 2019	107.42	107.50	107.40	107.48
3088	NASDAQ	MBB	Fri, Jun 21, 2019	107.49	107.50	107.34	107.35
3087	NASDAQ	MBB	Thu, Jun 20, 2019	107.70	107.78	107.60	107.66
3086	NASDAQ	MBB	Wed, Jun 19, 2019	107.17	107.50	107.14	107.50
3085	NASDAQ	MBB	Tue, Jun 18, 2019	107.22	107.25	107.05	107.20
3084	NASDAQ	MBB	Mon, Jun 17, 2019	107.06	107.08	107.00	107.04
3083	NASDAQ	MBB	Fri, Jun 14, 2019	107.12	107.18	107.04	107.08
3082	NASDAQ	MBB	Thu, Jun 13, 2019	107.14	107.21	107.09	107.16
3081	NASDAQ	MBB	Wed, Jun 12, 2019	106.99	107.09	106.97	107.06
3080	NASDAQ	MBB	Tue, Jun 11, 2019	106.95	107.00	106.89	106.89
3079	NASDAQ	MBB	Mon, Jun 10, 2019	107.14	107.14	106.90	106.91
3078	NASDAQ	MBB	Fri, Jun 7, 2019	107.11	107.19	107.02	107.19
3077	NASDAQ	MBB	Thu, Jun 6, 2019	107.01	107.05	106.88	106.97
3076	NASDAQ	MBB	Wed, Jun 5, 2019	106.92	107.02	106.88	106.92
3075	NASDAQ	MBB	Tue, Jun 4, 2019	107.06	107.13	106.88	106.88
3074	NASDAQ	MBB	Mon, Jun 3, 2019	106.84	107.09	106.84	107.02
3073	NASDAQ	MBB	Fri, May 31, 2019	106.96	107.05	106.82	107.01
3072	NASDAQ	MBB	Thu, May 30, 2019	106.75	106.85	106.63	106.81
3071	NASDAQ	MBB	Wed, May 29, 2019	106.60	106.79	106.58	106.63
3070	NASDAQ	MBB	Tue, May 28, 2019	106.54	106.59	106.50	106.54
3069	NASDAQ	MBB	Fri, May 24, 2019	106.50	106.54	106.47	106.52
3068	NASDAQ	MBB	Thu, May 23, 2019	106.29	106.56	106.29	106.48
3067	NASDAQ	MBB	Wed, May 22, 2019	106.20	106.30	106.19	106.27
3066	NASDAQ	MBB	Tue, May 21, 2019	106.18	106.21	106.12	106.16
3065	NASDAQ	MBB	Mon, May 20, 2019	106.24	106.27	106.12	106.15
3064	NASDAQ	MBB	Fri, May 17, 2019	106.36	106.36	106.20	106.28
3063	NASDAQ	MBB	Thu, May 16, 2019	106.36	106.36	106.28	106.32
3062	NASDAQ	MBB	Wed, May 15, 2019	106.36	106.40	106.27	106.38
3061	NASDAQ	MBB	Tue, May 14, 2019	106.19	106.26	106.18	106.26
3060	NASDAQ	MBB	Mon, May 13, 2019	106.15	106.25	106.13	106.20
3059	NASDAQ	MBB	Fri, May 10, 2019	106.04	106.15	105.97	106.06
3058	NASDAQ	MBB	Thu, May 9, 2019	105.98	106.06	105.87	105.95
3057	NASDAQ	MBB	Wed, May 8, 2019	106.07	106.10	105.87	105.91
3056	NASDAQ	MBB	Tue, May 7, 2019	105.98	106.05	105.96	105.97
3055	NASDAQ	MBB	Mon, May 6, 2019	105.93	105.98	105.89	105.89
3054	NASDAQ	MBB	Fri, May 3, 2019	105.76	105.88	105.74	105.85
3053	NASDAQ	MBB	Thu, May 2, 2019	105.73	105.78	105.61	105.66
3052	NASDAQ	MBB	Wed, May 1, 2019	105.75	106.04	105.66	105.80
3051	NASDAQ	MBB	Tue, Apr 30, 2019	105.94	106.01	105.90	105.99
3050	NASDAQ	MBB	Mon, Apr 29, 2019	105.99	106.02	105.89	105.95
3049	NASDAQ	MBB	Fri, Apr 26, 2019	106.04	106.06	105.98	106.05
3048	NASDAQ	MBB	Thu, Apr 25, 2019	105.85	105.90	105.78	105.84
3047	NASDAQ	MBB	Wed, Apr 24, 2019	105.82	105.88	105.80	105.83
3046	NASDAQ	MBB	Tue, Apr 23, 2019	105.66	105.74	105.66	105.68
3045	NASDAQ	MBB	Mon, Apr 22, 2019	105.73	105.73	105.65	105.65
3044	NASDAQ	MBB	Thu, Apr 18, 2019	105.67	105.82	105.67	105.72
3043	NASDAQ	MBB	Wed, Apr 17, 2019	105.69	105.76	105.66	105.70
3042	NASDAQ	MBB	Tue, Apr 16, 2019	105.70	105.73	105.63	105.63
3041	NASDAQ	MBB	Mon, Apr 15, 2019	105.73	105.81	105.72	105.81
3040	NASDAQ	MBB	Fri, Apr 12, 2019	105.88	105.91	105.72	105.73
3039	NASDAQ	MBB	Thu, Apr 11, 2019	105.98	106.01	105.94	105.94
3038	NASDAQ	MBB	Wed, Apr 10, 2019	105.94	106.05	105.92	106.03
3037	NASDAQ	MBB	Tue, Apr 9, 2019	105.88	105.93	105.82	105.87
3036	NASDAQ	MBB	Mon, Apr 8, 2019	105.90	105.93	105.81	105.81
3035	NASDAQ	MBB	Fri, Apr 5, 2019	105.80	105.92	105.80	105.90
3034	NASDAQ	MBB	Thu, Apr 4, 2019	105.71	105.78	105.68	105.78
3033	NASDAQ	MBB	Wed, Apr 3, 2019	105.72	106.03	105.68	105.69
3032	NASDAQ	MBB	Tue, Apr 2, 2019	105.76	105.82	105.73	105.78
3031	NASDAQ	MBB	Mon, Apr 1, 2019	105.94	105.97	105.66	105.71
3030	NASDAQ	MBB	Fri, Mar 29, 2019	106.34	106.39	106.28	106.36
3029	NASDAQ	MBB	Thu, Mar 28, 2019	106.45	106.49	106.38	106.45
3028	NASDAQ	MBB	Wed, Mar 27, 2019	106.54	106.63	106.45	106.49
3027	NASDAQ	MBB	Tue, Mar 26, 2019	106.29	106.48	106.20	106.43
3026	NASDAQ	MBB	Mon, Mar 25, 2019	106.24	106.43	106.18	106.29
3025	NASDAQ	MBB	Fri, Mar 22, 2019	106.08	106.34	106.04	106.20
3024	NASDAQ	MBB	Thu, Mar 21, 2019	105.83	105.89	105.80	105.85
3023	NASDAQ	MBB	Wed, Mar 20, 2019	105.56	105.90	105.56	105.81
3022	NASDAQ	MBB	Tue, Mar 19, 2019	105.51	105.61	105.51	105.52
3021	NASDAQ	MBB	Mon, Mar 18, 2019	105.53	105.56	105.50	105.55
3020	NASDAQ	MBB	Fri, Mar 15, 2019	105.47	105.59	105.42	105.54
3019	NASDAQ	MBB	Thu, Mar 14, 2019	105.42	105.48	105.34	105.36
3018	NASDAQ	MBB	Wed, Mar 13, 2019	105.37	105.46	105.37	105.43
3017	NASDAQ	MBB	Tue, Mar 12, 2019	105.26	105.44	105.26	105.40
3016	NASDAQ	MBB	Mon, Mar 11, 2019	105.19	105.20	105.12	105.20
3015	NASDAQ	MBB	Fri, Mar 8, 2019	105.15	105.24	105.08	105.20
3014	NASDAQ	MBB	Thu, Mar 7, 2019	104.96	105.09	104.93	105.06
3013	NASDAQ	MBB	Wed, Mar 6, 2019	104.81	104.95	104.81	104.92
3012	NASDAQ	MBB	Tue, Mar 5, 2019	104.67	104.81	104.63	104.78
3011	NASDAQ	MBB	Mon, Mar 4, 2019	104.71	104.79	104.66	104.74
3010	NASDAQ	MBB	Fri, Mar 1, 2019	104.69	104.75	104.59	104.59
3009	NASDAQ	MBB	Thu, Feb 28, 2019	105.19	105.19	105.01	105.13
3008	NASDAQ	MBB	Wed, Feb 27, 2019	105.24	105.25	105.15	105.18
3007	NASDAQ	MBB	Tue, Feb 26, 2019	105.31	105.35	105.22	105.33
3006	NASDAQ	MBB	Mon, Feb 25, 2019	105.21	105.25	105.17	105.24
3005	NASDAQ	MBB	Fri, Feb 22, 2019	105.15	105.33	105.15	105.25
3004	NASDAQ	MBB	Thu, Feb 21, 2019	105.16	105.16	105.08	105.13
3003	NASDAQ	MBB	Wed, Feb 20, 2019	105.27	105.29	105.18	105.24
3002	NASDAQ	MBB	Tue, Feb 19, 2019	105.13	105.25	105.11	105.20
3001	NASDAQ	MBB	Fri, Feb 15, 2019	105.05	105.09	105.01	105.08
3000	NASDAQ	MBB	Thu, Feb 14, 2019	105.08	105.12	105.00	105.06
2999	NASDAQ	MBB	Wed, Feb 13, 2019	104.97	105.03	104.92	104.95
2998	NASDAQ	MBB	Tue, Feb 12, 2019	105.10	105.11	104.99	105.08
2997	NASDAQ	MBB	Mon, Feb 11, 2019	105.11	105.14	105.05	105.12
2996	NASDAQ	MBB	Fri, Feb 8, 2019	105.14	105.22	105.11	105.17
2995	NASDAQ	MBB	Thu, Feb 7, 2019	105.09	105.12	105.03	105.10
2994	NASDAQ	MBB	Wed, Feb 6, 2019	105.02	105.06	104.94	104.99
2993	NASDAQ	MBB	Tue, Feb 5, 2019	104.88	104.97	104.82	104.95
2992	NASDAQ	MBB	Mon, Feb 4, 2019	104.80	104.85	104.74	104.82
2991	NASDAQ	MBB	Fri, Feb 1, 2019	105.11	105.12	104.88	104.94
2990	NASDAQ	MBB	Thu, Jan 31, 2019	105.33	105.51	105.32	105.49
2989	NASDAQ	MBB	Wed, Jan 30, 2019	104.94	105.27	104.90	105.21
2988	NASDAQ	MBB	Tue, Jan 29, 2019	104.83	104.97	104.82	104.95
2987	NASDAQ	MBB	Mon, Jan 28, 2019	104.68	104.80	104.64	104.74
2986	NASDAQ	MBB	Fri, Jan 25, 2019	104.73	104.79	104.57	104.71
2985	NASDAQ	MBB	Thu, Jan 24, 2019	104.71	104.89	104.69	104.76
2984	NASDAQ	MBB	Wed, Jan 23, 2019	104.58	104.69	104.49	104.60
2983	NASDAQ	MBB	Tue, Jan 22, 2019	104.73	104.80	104.65	104.67
2982	NASDAQ	MBB	Fri, Jan 18, 2019	104.68	104.74	104.50	104.63
2981	NASDAQ	MBB	Thu, Jan 17, 2019	104.78	104.83	104.65	104.78
2980	NASDAQ	MBB	Wed, Jan 16, 2019	104.80	104.86	104.72	104.81
2979	NASDAQ	MBB	Tue, Jan 15, 2019	104.94	104.95	104.77	104.86
2978	NASDAQ	MBB	Mon, Jan 14, 2019	104.90	104.90	104.74	104.83
2977	NASDAQ	MBB	Fri, Jan 11, 2019	104.72	104.85	104.71	104.79
2976	NASDAQ	MBB	Thu, Jan 10, 2019	104.66	104.72	104.51	104.56
2975	NASDAQ	MBB	Wed, Jan 9, 2019	104.64	104.80	104.57	104.64
2974	NASDAQ	MBB	Tue, Jan 8, 2019	104.71	104.76	104.66	104.70
2973	NASDAQ	MBB	Mon, Jan 7, 2019	104.99	105.02	104.73	104.78
2972	NASDAQ	MBB	Fri, Jan 4, 2019	105.06	105.06	104.86	104.91
2971	NASDAQ	MBB	Thu, Jan 3, 2019	104.85	105.34	104.82	105.23
2970	NASDAQ	MBB	Wed, Jan 2, 2019	104.78	104.92	104.66	104.84
2969	NASDAQ	MBB	Mon, Dec 31, 2018	104.37	104.70	104.36	104.65
2968	NASDAQ	MBB	Fri, Dec 28, 2018	104.23	104.44	104.23	104.44
2967	NASDAQ	MBB	Thu, Dec 27, 2018	104.19	104.31	104.13	104.17
2966	NASDAQ	MBB	Wed, Dec 26, 2018	104.16	104.24	103.92	104.00
2965	NASDAQ	MBB	Mon, Dec 24, 2018	104.13	104.23	104.09	104.13
2964	NASDAQ	MBB	Fri, Dec 21, 2018	104.08	104.16	104.02	104.08
2963	NASDAQ	MBB	Thu, Dec 20, 2018	104.18	104.22	104.01	104.02
2962	NASDAQ	MBB	Wed, Dec 19, 2018	103.99	104.33	103.90	104.15
2961	NASDAQ	MBB	Tue, Dec 18, 2018	103.78	104.00	103.78	103.95
2960	NASDAQ	MBB	Mon, Dec 17, 2018	103.66	103.79	103.64	103.79
2959	NASDAQ	MBB	Fri, Dec 14, 2018	103.69	103.71	103.56	103.61
2958	NASDAQ	MBB	Thu, Dec 13, 2018	103.71	103.74	103.42	103.60
2957	NASDAQ	MBB	Wed, Dec 12, 2018	103.60	103.68	103.54	103.59
2956	NASDAQ	MBB	Tue, Dec 11, 2018	103.71	103.84	103.62	103.62
2955	NASDAQ	MBB	Mon, Dec 10, 2018	103.79	103.90	103.70	103.81
2954	NASDAQ	MBB	Fri, Dec 7, 2018	103.47	103.73	103.43	103.70
2953	NASDAQ	MBB	Thu, Dec 6, 2018	103.52	103.71	103.34	103.43
2952	NASDAQ	MBB	Tue, Dec 4, 2018	103.16	103.37	103.13	103.28
2951	NASDAQ	MBB	Mon, Dec 3, 2018	102.88	103.02	102.87	103.02
2950	NASDAQ	MBB	Fri, Nov 30, 2018	103.10	103.19	103.05	103.19
2949	NASDAQ	MBB	Thu, Nov 29, 2018	103.20	103.23	103.03	103.06
2948	NASDAQ	MBB	Wed, Nov 28, 2018	102.86	103.05	102.78	102.97
2947	NASDAQ	MBB	Tue, Nov 27, 2018	102.74	102.84	102.73	102.80
2946	NASDAQ	MBB	Mon, Nov 26, 2018	102.66	102.72	102.65	102.71
2945	NASDAQ	MBB	Fri, Nov 23, 2018	102.74	102.75	102.62	102.66
2944	NASDAQ	MBB	Wed, Nov 21, 2018	102.68	102.76	102.57	102.74
2943	NASDAQ	MBB	Tue, Nov 20, 2018	102.70	102.80	102.52	102.67
2942	NASDAQ	MBB	Mon, Nov 19, 2018	102.69	102.87	102.69	102.75
2941	NASDAQ	MBB	Fri, Nov 16, 2018	102.59	102.75	102.54	102.75
2940	NASDAQ	MBB	Thu, Nov 15, 2018	102.47	102.52	102.33	102.47
2939	NASDAQ	MBB	Wed, Nov 14, 2018	102.15	102.41	102.10	102.31
2938	NASDAQ	MBB	Tue, Nov 13, 2018	102.06	102.13	102.00	102.07
2937	NASDAQ	MBB	Mon, Nov 12, 2018	102.08	102.15	102.08	102.15
2936	NASDAQ	MBB	Fri, Nov 9, 2018	101.78	102.01	101.78	101.92
2935	NASDAQ	MBB	Thu, Nov 8, 2018	101.97	101.98	101.77	101.79
2934	NASDAQ	MBB	Wed, Nov 7, 2018	101.98	102.05	101.92	101.94
2933	NASDAQ	MBB	Tue, Nov 6, 2018	101.81	101.83	101.75	101.79
2932	NASDAQ	MBB	Mon, Nov 5, 2018	101.82	101.88	101.76	101.82
2931	NASDAQ	MBB	Fri, Nov 2, 2018	102.06	102.12	101.79	101.79
2930	NASDAQ	MBB	Thu, Nov 1, 2018	102.13	102.32	102.13	102.32
2929	NASDAQ	MBB	Wed, Oct 31, 2018	102.48	102.56	102.43	102.49
2928	NASDAQ	MBB	Tue, Oct 30, 2018	102.63	102.69	102.57	102.59
2927	NASDAQ	MBB	Mon, Oct 29, 2018	102.72	102.76	102.63	102.72
2926	NASDAQ	MBB	Fri, Oct 26, 2018	102.80	102.83	102.63	102.72
2925	NASDAQ	MBB	Thu, Oct 25, 2018	102.56	102.59	102.49	102.58
2924	NASDAQ	MBB	Wed, Oct 24, 2018	102.55	102.62	102.48	102.57
2923	NASDAQ	MBB	Tue, Oct 23, 2018	102.48	102.53	102.33	102.34
2922	NASDAQ	MBB	Mon, Oct 22, 2018	102.28	102.29	102.20	102.22
2921	NASDAQ	MBB	Fri, Oct 19, 2018	102.35	102.35	102.16	102.18
2920	NASDAQ	MBB	Thu, Oct 18, 2018	102.19	102.42	102.19	102.33
2919	NASDAQ	MBB	Wed, Oct 17, 2018	102.52	102.54	102.32	102.32
2918	NASDAQ	MBB	Tue, Oct 16, 2018	102.44	102.56	102.38	102.54
2917	NASDAQ	MBB	Mon, Oct 15, 2018	102.48	102.54	102.40	102.48
2916	NASDAQ	MBB	Fri, Oct 12, 2018	102.55	102.61	102.41	102.43
2915	NASDAQ	MBB	Thu, Oct 11, 2018	102.47	102.63	102.31	102.45
2914	NASDAQ	MBB	Wed, Oct 10, 2018	102.20	102.32	102.16	102.28
2913	NASDAQ	MBB	Tue, Oct 9, 2018	102.14	102.35	102.12	102.35
2912	NASDAQ	MBB	Mon, Oct 8, 2018	102.26	102.28	102.14	102.14
2911	NASDAQ	MBB	Fri, Oct 5, 2018	102.25	102.28	102.04	102.09
2910	NASDAQ	MBB	Thu, Oct 4, 2018	102.40	102.48	102.30	102.36
2909	NASDAQ	MBB	Wed, Oct 3, 2018	103.02	103.05	102.60	102.65
2908	NASDAQ	MBB	Tue, Oct 2, 2018	103.06	103.15	103.02	103.14
2907	NASDAQ	MBB	Mon, Oct 1, 2018	103.08	103.09	102.99	102.99
2906	NASDAQ	MBB	Fri, Sep 28, 2018	103.34	103.39	103.31	103.33
2905	NASDAQ	MBB	Thu, Sep 27, 2018	103.21	103.27	103.17	103.27
2904	NASDAQ	MBB	Wed, Sep 26, 2018	103.07	103.26	103.05	103.26
2903	NASDAQ	MBB	Tue, Sep 25, 2018	103.00	103.04	102.96	103.02
2902	NASDAQ	MBB	Mon, Sep 24, 2018	103.06	103.15	103.04	103.07
2901	NASDAQ	MBB	Fri, Sep 21, 2018	103.09	103.17	103.07	103.13
2900	NASDAQ	MBB	Thu, Sep 20, 2018	102.96	103.16	102.95	103.11
2899	NASDAQ	MBB	Wed, Sep 19, 2018	103.11	103.11	102.92	103.04
2898	NASDAQ	MBB	Tue, Sep 18, 2018	103.35	103.35	103.12	103.13
2897	NASDAQ	MBB	Mon, Sep 17, 2018	103.31	103.48	103.31	103.40
2896	NASDAQ	MBB	Fri, Sep 14, 2018	103.47	103.53	103.43	103.43
2895	NASDAQ	MBB	Thu, Sep 13, 2018	103.65	103.67	103.53	103.59
2894	NASDAQ	MBB	Wed, Sep 12, 2018	103.55	103.57	103.46	103.48
2893	NASDAQ	MBB	Tue, Sep 11, 2018	103.57	103.59	103.41	103.41
2892	NASDAQ	MBB	Mon, Sep 10, 2018	103.62	103.70	103.61	103.65
2891	NASDAQ	MBB	Fri, Sep 7, 2018	103.76	103.76	103.55	103.61
2890	NASDAQ	MBB	Thu, Sep 6, 2018	103.84	103.98	103.79	103.94
2889	NASDAQ	MBB	Wed, Sep 5, 2018	103.74	103.78	103.71	103.76
2888	NASDAQ	MBB	Tue, Sep 4, 2018	103.85	103.89	103.73	103.76
2887	NASDAQ	MBB	Fri, Aug 31, 2018	104.21	104.27	104.16	104.20
2886	NASDAQ	MBB	Thu, Aug 30, 2018	104.10	104.17	104.06	104.09
2885	NASDAQ	MBB	Wed, Aug 29, 2018	104.08	104.08	103.97	104.01
2884	NASDAQ	MBB	Tue, Aug 28, 2018	104.15	104.15	104.04	104.06
2883	NASDAQ	MBB	Mon, Aug 27, 2018	104.27	104.27	104.21	104.24
2882	NASDAQ	MBB	Fri, Aug 24, 2018	104.22	104.35	104.18	104.34
2881	NASDAQ	MBB	Thu, Aug 23, 2018	104.28	104.33	104.28	104.32
2880	NASDAQ	MBB	Wed, Aug 22, 2018	104.29	104.32	104.21	104.29
2879	NASDAQ	MBB	Tue, Aug 21, 2018	104.26	104.26	104.19	104.23
2878	NASDAQ	MBB	Mon, Aug 20, 2018	104.18	104.32	104.17	104.31
2877	NASDAQ	MBB	Fri, Aug 17, 2018	104.08	104.17	104.04	104.11
2876	NASDAQ	MBB	Thu, Aug 16, 2018	104.10	104.13	103.94	104.05
2875	NASDAQ	MBB	Wed, Aug 15, 2018	104.03	104.19	104.03	104.10
2874	NASDAQ	MBB	Tue, Aug 14, 2018	103.99	104.17	103.93	103.95
2873	NASDAQ	MBB	Mon, Aug 13, 2018	104.03	104.09	103.98	103.98
2872	NASDAQ	MBB	Fri, Aug 10, 2018	103.92	104.12	103.89	104.01
2871	NASDAQ	MBB	Thu, Aug 9, 2018	103.76	103.84	103.76	103.84
2870	NASDAQ	MBB	Wed, Aug 8, 2018	103.60	103.67	103.60	103.64
2869	NASDAQ	MBB	Tue, Aug 7, 2018	103.68	103.70	103.58	103.58
2868	NASDAQ	MBB	Mon, Aug 6, 2018	103.72	103.81	103.70	103.78
2867	NASDAQ	MBB	Fri, Aug 3, 2018	103.59	103.76	103.59	103.68
2866	NASDAQ	MBB	Thu, Aug 2, 2018	103.51	103.57	103.44	103.57
2865	NASDAQ	MBB	Wed, Aug 1, 2018	103.41	103.55	103.36	103.45
2864	NASDAQ	MBB	Tue, Jul 31, 2018	103.88	103.88	103.75	103.77
2863	NASDAQ	MBB	Mon, Jul 30, 2018	103.65	103.70	103.62	103.65
2862	NASDAQ	MBB	Fri, Jul 27, 2018	103.80	103.80	103.71	103.73
2861	NASDAQ	MBB	Thu, Jul 26, 2018	103.81	103.81	103.69	103.71
2860	NASDAQ	MBB	Wed, Jul 25, 2018	103.87	103.88	103.72	103.78
2859	NASDAQ	MBB	Tue, Jul 24, 2018	103.74	103.77	103.68	103.74
2858	NASDAQ	MBB	Mon, Jul 23, 2018	103.92	103.93	103.65	103.67
2857	NASDAQ	MBB	Fri, Jul 20, 2018	104.17	104.17	104.00	104.04
2856	NASDAQ	MBB	Thu, Jul 19, 2018	104.11	104.23	104.08	104.21
2855	NASDAQ	MBB	Wed, Jul 18, 2018	104.09	104.13	104.03	104.05
2854	NASDAQ	MBB	Tue, Jul 17, 2018	104.10	104.11	104.03	104.06
2853	NASDAQ	MBB	Mon, Jul 16, 2018	104.08	104.09	103.99	104.08
2852	NASDAQ	MBB	Fri, Jul 13, 2018	104.06	104.20	104.06	104.17
2851	NASDAQ	MBB	Thu, Jul 12, 2018	104.01	104.04	103.95	104.04
2850	NASDAQ	MBB	Wed, Jul 11, 2018	103.99	104.00	103.88	103.97
2849	NASDAQ	MBB	Tue, Jul 10, 2018	103.94	104.01	103.84	103.87
2848	NASDAQ	MBB	Mon, Jul 9, 2018	104.00	104.05	103.95	104.00
2847	NASDAQ	MBB	Fri, Jul 6, 2018	104.06	104.12	104.01	104.11
2846	NASDAQ	MBB	Thu, Jul 5, 2018	103.97	104.03	103.93	103.99
2845	NASDAQ	MBB	Tue, Jul 3, 2018	103.85	104.00	103.84	104.00
2844	NASDAQ	MBB	Mon, Jul 2, 2018	103.99	104.00	103.80	103.80
2843	NASDAQ	MBB	Fri, Jun 29, 2018	104.16	104.24	104.13	104.18
2842	NASDAQ	MBB	Thu, Jun 28, 2018	104.14	104.17	104.09	104.14
2841	NASDAQ	MBB	Wed, Jun 27, 2018	104.06	104.14	104.02	104.14
2840	NASDAQ	MBB	Tue, Jun 26, 2018	103.87	103.95	103.84	103.94
2839	NASDAQ	MBB	Mon, Jun 25, 2018	103.79	103.89	103.79	103.83
2838	NASDAQ	MBB	Fri, Jun 22, 2018	103.71	103.81	103.71	103.79
2837	NASDAQ	MBB	Thu, Jun 21, 2018	103.80	103.87	103.74	103.77
2836	NASDAQ	MBB	Wed, Jun 20, 2018	103.92	103.96	103.70	103.70
2835	NASDAQ	MBB	Tue, Jun 19, 2018	103.87	103.97	103.86	103.91
2834	NASDAQ	MBB	Mon, Jun 18, 2018	103.78	103.79	103.69	103.71
2833	NASDAQ	MBB	Fri, Jun 15, 2018	103.81	103.86	103.70	103.73
2832	NASDAQ	MBB	Thu, Jun 14, 2018	103.55	103.69	103.52	103.69
2831	NASDAQ	MBB	Wed, Jun 13, 2018	103.48	103.56	103.23	103.38
2830	NASDAQ	MBB	Tue, Jun 12, 2018	103.40	103.52	103.37	103.49
2829	NASDAQ	MBB	Mon, Jun 11, 2018	103.38	103.46	103.38	103.41
2828	NASDAQ	MBB	Fri, Jun 8, 2018	103.53	103.63	103.49	103.49
2827	NASDAQ	MBB	Thu, Jun 7, 2018	103.42	103.84	103.40	103.67
2826	NASDAQ	MBB	Wed, Jun 6, 2018	103.64	103.64	103.41	103.44
2825	NASDAQ	MBB	Tue, Jun 5, 2018	103.70	103.84	103.65	103.78
2824	NASDAQ	MBB	Mon, Jun 4, 2018	103.77	103.80	103.61	103.61
2823	NASDAQ	MBB	Fri, Jun 1, 2018	103.76	103.90	103.75	103.83
2822	NASDAQ	MBB	Thu, May 31, 2018	104.30	104.42	104.23	104.31
2821	NASDAQ	MBB	Wed, May 30, 2018	104.38	104.43	104.23	104.39
2820	NASDAQ	MBB	Tue, May 29, 2018	104.09	104.66	104.08	104.54
2819	NASDAQ	MBB	Fri, May 25, 2018	103.80	103.90	103.80	103.89
2818	NASDAQ	MBB	Thu, May 24, 2018	103.63	103.74	103.59	103.65
2817	NASDAQ	MBB	Wed, May 23, 2018	103.37	103.53	103.32	103.42
2816	NASDAQ	MBB	Tue, May 22, 2018	103.18	103.20	103.13	103.15
2815	NASDAQ	MBB	Mon, May 21, 2018	103.11	103.22	103.08	103.21
2814	NASDAQ	MBB	Fri, May 18, 2018	103.06	103.17	103.06	103.16
2813	NASDAQ	MBB	Thu, May 17, 2018	103.02	103.02	102.93	102.95
2812	NASDAQ	MBB	Wed, May 16, 2018	103.10	103.15	103.01	103.01
2811	NASDAQ	MBB	Tue, May 15, 2018	103.20	103.24	103.03	103.08
2810	NASDAQ	MBB	Mon, May 14, 2018	103.57	103.57	103.51	103.52
2809	NASDAQ	MBB	Fri, May 11, 2018	103.62	103.63	103.55	103.60
2808	NASDAQ	MBB	Thu, May 10, 2018	103.54	103.57	103.46	103.56
2807	NASDAQ	MBB	Wed, May 9, 2018	103.37	103.41	103.33	103.41
2806	NASDAQ	MBB	Tue, May 8, 2018	103.56	103.59	103.45	103.54
2805	NASDAQ	MBB	Mon, May 7, 2018	103.72	103.72	103.65	103.67
2804	NASDAQ	MBB	Fri, May 4, 2018	103.73	103.73	103.55	103.65
2803	NASDAQ	MBB	Thu, May 3, 2018	103.59	103.74	103.51	103.60
2802	NASDAQ	MBB	Wed, May 2, 2018	103.47	103.56	103.41	103.54
2801	NASDAQ	MBB	Tue, May 1, 2018	103.56	103.56	103.43	103.46
2800	NASDAQ	MBB	Mon, Apr 30, 2018	103.84	103.85	103.77	103.81
2799	NASDAQ	MBB	Fri, Apr 27, 2018	103.68	103.84	103.68	103.83
2798	NASDAQ	MBB	Thu, Apr 26, 2018	103.57	103.64	103.50	103.63
2797	NASDAQ	MBB	Wed, Apr 25, 2018	103.39	103.43	103.34	103.40
2796	NASDAQ	MBB	Tue, Apr 24, 2018	103.49	103.56	103.43	103.47
2795	NASDAQ	MBB	Mon, Apr 23, 2018	103.65	103.66	103.58	103.61
2794	NASDAQ	MBB	Fri, Apr 20, 2018	103.88	103.89	103.75	103.78
2793	NASDAQ	MBB	Thu, Apr 19, 2018	104.01	104.04	103.90	104.00
2792	NASDAQ	MBB	Wed, Apr 18, 2018	104.25	104.27	104.12	104.12
2791	NASDAQ	MBB	Tue, Apr 17, 2018	104.29	104.38	104.26	104.36
2790	NASDAQ	MBB	Mon, Apr 16, 2018	104.13	104.31	104.12	104.30
2789	NASDAQ	MBB	Fri, Apr 13, 2018	104.14	104.29	104.13	104.25
2788	NASDAQ	MBB	Thu, Apr 12, 2018	104.35	104.37	104.18	104.19
2787	NASDAQ	MBB	Wed, Apr 11, 2018	104.35	104.45	104.29	104.37
2786	NASDAQ	MBB	Tue, Apr 10, 2018	104.39	104.40	104.26	104.35
2785	NASDAQ	MBB	Mon, Apr 9, 2018	104.34	104.45	104.32	104.45
2784	NASDAQ	MBB	Fri, Apr 6, 2018	104.48	104.49	104.35	104.39
2783	NASDAQ	MBB	Thu, Apr 5, 2018	104.27	104.30	104.19	104.29
2782	NASDAQ	MBB	Wed, Apr 4, 2018	104.36	104.43	104.25	104.25
2781	NASDAQ	MBB	Tue, Apr 3, 2018	104.30	104.34	104.20	104.30
2780	NASDAQ	MBB	Mon, Apr 2, 2018	104.26	104.49	104.24	104.39
2779	NASDAQ	MBB	Thu, Mar 29, 2018	104.57	104.73	104.54	104.64
2778	NASDAQ	MBB	Wed, Mar 28, 2018	104.57	104.64	104.44	104.52
2777	NASDAQ	MBB	Tue, Mar 27, 2018	104.29	104.47	104.25	104.47
2776	NASDAQ	MBB	Mon, Mar 26, 2018	104.23	104.33	104.20	104.24
2775	NASDAQ	MBB	Fri, Mar 23, 2018	104.24	104.33	104.15	104.31
2774	NASDAQ	MBB	Thu, Mar 22, 2018	104.26	104.41	104.20	104.27
2773	NASDAQ	MBB	Wed, Mar 21, 2018	103.91	104.06	103.80	104.02
2772	NASDAQ	MBB	Tue, Mar 20, 2018	104.08	104.11	104.04	104.04
2771	NASDAQ	MBB	Mon, Mar 19, 2018	104.15	104.24	104.11	104.15
2770	NASDAQ	MBB	Fri, Mar 16, 2018	104.26	104.26	104.15	104.21
2769	NASDAQ	MBB	Thu, Mar 15, 2018	104.29	104.37	104.25	104.36
2768	NASDAQ	MBB	Wed, Mar 14, 2018	104.19	104.42	104.17	104.36
2767	NASDAQ	MBB	Tue, Mar 13, 2018	104.19	104.33	104.11	104.26
2766	NASDAQ	MBB	Mon, Mar 12, 2018	104.03	104.14	104.01	104.14
2765	NASDAQ	MBB	Fri, Mar 9, 2018	104.05	104.06	103.94	104.00
2764	NASDAQ	MBB	Thu, Mar 8, 2018	103.98	104.14	103.98	104.11
2763	NASDAQ	MBB	Wed, Mar 7, 2018	104.01	104.11	103.91	103.91
2762	NASDAQ	MBB	Tue, Mar 6, 2018	103.97	104.09	103.86	103.92
2761	NASDAQ	MBB	Mon, Mar 5, 2018	104.26	104.29	103.92	103.95
2760	NASDAQ	MBB	Fri, Mar 2, 2018	104.25	104.27	104.07	104.08
2759	NASDAQ	MBB	Thu, Mar 1, 2018	104.19	104.46	104.10	104.38
2758	NASDAQ	MBB	Wed, Feb 28, 2018	104.31	104.43	104.28	104.42
2757	NASDAQ	MBB	Tue, Feb 27, 2018	104.39	104.41	104.00	104.14
2756	NASDAQ	MBB	Mon, Feb 26, 2018	104.53	104.57	104.37	104.38
2755	NASDAQ	MBB	Fri, Feb 23, 2018	104.30	104.42	104.28	104.32
2754	NASDAQ	MBB	Thu, Feb 22, 2018	104.18	104.21	104.10	104.13
2753	NASDAQ	MBB	Wed, Feb 21, 2018	104.30	104.32	103.99	104.03
2752	NASDAQ	MBB	Tue, Feb 20, 2018	104.20	104.27	104.13	104.25
2751	NASDAQ	MBB	Fri, Feb 16, 2018	104.34	104.37	104.25	104.32
2750	NASDAQ	MBB	Thu, Feb 15, 2018	104.10	104.22	104.07	104.15
2749	NASDAQ	MBB	Wed, Feb 14, 2018	104.25	104.27	103.98	104.03
2748	NASDAQ	MBB	Tue, Feb 13, 2018	104.32	104.47	104.30	104.46
2747	NASDAQ	MBB	Mon, Feb 12, 2018	104.34	104.38	104.20	104.33
2746	NASDAQ	MBB	Fri, Feb 9, 2018	104.28	104.70	104.26	104.35
2745	NASDAQ	MBB	Thu, Feb 8, 2018	104.24	104.56	104.14	104.39
2744	NASDAQ	MBB	Wed, Feb 7, 2018	104.77	104.86	104.44	104.54
2743	NASDAQ	MBB	Tue, Feb 6, 2018	104.97	105.03	104.70	104.70
2742	NASDAQ	MBB	Mon, Feb 5, 2018	104.50	105.17	104.36	104.97
2741	NASDAQ	MBB	Fri, Feb 2, 2018	104.61	104.70	104.48	104.58
2740	NASDAQ	MBB	Thu, Feb 1, 2018	105.14	105.14	104.81	104.82
2739	NASDAQ	MBB	Wed, Jan 31, 2018	105.47	105.49	105.21	105.36
2738	NASDAQ	MBB	Tue, Jan 30, 2018	105.38	105.41	105.30	105.32
2737	NASDAQ	MBB	Mon, Jan 29, 2018	105.38	105.44	105.29	105.40
2736	NASDAQ	MBB	Fri, Jan 26, 2018	105.76	105.77	105.53	105.59
2735	NASDAQ	MBB	Thu, Jan 25, 2018	105.64	105.83	105.54	105.81
2734	NASDAQ	MBB	Wed, Jan 24, 2018	105.65	105.70	105.55	105.65
2733	NASDAQ	MBB	Tue, Jan 23, 2018	105.73	105.78	105.69	105.75
2732	NASDAQ	MBB	Mon, Jan 22, 2018	105.63	105.67	105.56	105.59
2731	NASDAQ	MBB	Fri, Jan 19, 2018	105.79	105.79	105.56	105.60
2730	NASDAQ	MBB	Thu, Jan 18, 2018	105.81	105.88	105.75	105.78
2729	NASDAQ	MBB	Wed, Jan 17, 2018	106.04	106.12	105.95	105.99
2728	NASDAQ	MBB	Tue, Jan 16, 2018	106.21	106.24	106.11	106.15
2727	NASDAQ	MBB	Fri, Jan 12, 2018	106.04	106.19	106.03	106.16
2726	NASDAQ	MBB	Thu, Jan 11, 2018	106.13	106.22	106.06	106.18
2725	NASDAQ	MBB	Wed, Jan 10, 2018	105.93	106.12	105.87	106.12
2724	NASDAQ	MBB	Tue, Jan 9, 2018	106.29	106.29	106.12	106.12
2723	NASDAQ	MBB	Mon, Jan 8, 2018	106.53	106.53	106.39	106.41
2722	NASDAQ	MBB	Fri, Jan 5, 2018	106.56	106.57	106.43	106.46
2721	NASDAQ	MBB	Thu, Jan 4, 2018	106.48	106.59	106.45	106.51
2720	NASDAQ	MBB	Wed, Jan 3, 2018	106.59	106.61	106.48	106.56
2719	NASDAQ	MBB	Tue, Jan 2, 2018	106.53	106.54	106.42	106.52
2718	NASDAQ	MBB	Fri, Dec 29, 2017	106.55	106.62	106.53	106.59
2717	NASDAQ	MBB	Thu, Dec 28, 2017	106.51	106.53	106.43	106.49
2716	NASDAQ	MBB	Wed, Dec 27, 2017	106.36	106.57	106.35	106.56
2715	NASDAQ	MBB	Tue, Dec 26, 2017	106.30	106.35	106.29	106.32
2714	NASDAQ	MBB	Fri, Dec 22, 2017	106.22	106.29	106.22	106.27
2713	NASDAQ	MBB	Thu, Dec 21, 2017	106.16	106.26	106.12	106.24
2712	NASDAQ	MBB	Wed, Dec 20, 2017	106.12	106.26	106.12	106.18
2711	NASDAQ	MBB	Tue, Dec 19, 2017	106.43	106.46	106.23	106.27
2710	NASDAQ	MBB	Mon, Dec 18, 2017	106.62	106.63	106.53	106.58
2709	NASDAQ	MBB	Fri, Dec 15, 2017	106.56	106.71	106.54	106.67
2708	NASDAQ	MBB	Thu, Dec 14, 2017	106.60	106.71	106.52	106.66
2707	NASDAQ	MBB	Wed, Dec 13, 2017	106.48	106.70	106.41	106.64
2706	NASDAQ	MBB	Tue, Dec 12, 2017	106.43	106.43	106.32	106.40
2705	NASDAQ	MBB	Mon, Dec 11, 2017	106.54	106.54	106.43	106.43
2704	NASDAQ	MBB	Fri, Dec 8, 2017	106.59	106.61	106.49	106.54
2703	NASDAQ	MBB	Thu, Dec 7, 2017	106.63	106.67	106.53	106.56
2702	NASDAQ	MBB	Wed, Dec 6, 2017	106.59	106.69	106.59	106.63
2701	NASDAQ	MBB	Tue, Dec 5, 2017	106.36	106.50	106.36	106.46
2700	NASDAQ	MBB	Mon, Dec 4, 2017	106.32	106.44	106.27	106.43
2699	NASDAQ	MBB	Fri, Dec 1, 2017	106.32	106.66	106.18	106.41
2698	NASDAQ	MBB	Thu, Nov 30, 2017	106.69	106.72	106.49	106.54
2697	NASDAQ	MBB	Wed, Nov 29, 2017	106.63	106.73	106.60	106.72
2696	NASDAQ	MBB	Tue, Nov 28, 2017	106.88	106.90	106.74	106.83
2695	NASDAQ	MBB	Mon, Nov 27, 2017	106.80	106.85	106.76	106.79
2694	NASDAQ	MBB	Fri, Nov 24, 2017	106.79	106.80	106.75	106.78
2693	NASDAQ	MBB	Wed, Nov 22, 2017	106.67	106.86	106.64	106.84
2692	NASDAQ	MBB	Tue, Nov 21, 2017	106.63	106.66	106.53	106.58
2691	NASDAQ	MBB	Mon, Nov 20, 2017	106.60	106.65	106.50	106.59
2690	NASDAQ	MBB	Fri, Nov 17, 2017	106.71	106.76	106.66	106.69
2689	NASDAQ	MBB	Thu, Nov 16, 2017	106.74	106.80	106.66	106.69
2688	NASDAQ	MBB	Wed, Nov 15, 2017	106.76	106.81	106.66	106.81
2687	NASDAQ	MBB	Tue, Nov 14, 2017	106.59	106.68	106.57	106.64
2686	NASDAQ	MBB	Mon, Nov 13, 2017	106.62	106.65	106.52	106.52
2685	NASDAQ	MBB	Fri, Nov 10, 2017	106.60	106.62	106.50	106.50
2684	NASDAQ	MBB	Thu, Nov 9, 2017	106.79	106.86	106.76	106.76
2683	NASDAQ	MBB	Wed, Nov 8, 2017	106.99	106.99	106.83	106.83
2682	NASDAQ	MBB	Tue, Nov 7, 2017	106.97	107.01	106.91	106.93
2681	NASDAQ	MBB	Mon, Nov 6, 2017	106.88	106.96	106.87	106.93
2680	NASDAQ	MBB	Fri, Nov 3, 2017	106.82	106.92	106.72	106.91
2679	NASDAQ	MBB	Thu, Nov 2, 2017	106.75	106.86	106.73	106.74
2678	NASDAQ	MBB	Wed, Nov 1, 2017	106.61	106.76	106.58	106.73
2677	NASDAQ	MBB	Tue, Oct 31, 2017	106.93	106.94	106.86	106.91
2676	NASDAQ	MBB	Mon, Oct 30, 2017	106.80	106.94	106.79	106.94
2675	NASDAQ	MBB	Fri, Oct 27, 2017	106.47	106.70	106.46	106.70
2674	NASDAQ	MBB	Thu, Oct 26, 2017	106.67	106.67	106.43	106.48
2673	NASDAQ	MBB	Wed, Oct 25, 2017	106.48	106.62	106.45	106.54
2672	NASDAQ	MBB	Tue, Oct 24, 2017	106.77	106.78	106.63	106.63
2671	NASDAQ	MBB	Mon, Oct 23, 2017	106.85	106.90	106.84	106.86
2670	NASDAQ	MBB	Fri, Oct 20, 2017	106.75	106.82	106.72	106.77
2669	NASDAQ	MBB	Thu, Oct 19, 2017	107.04	107.05	106.88	106.92
2668	NASDAQ	MBB	Wed, Oct 18, 2017	106.97	107.01	106.90	106.91
2667	NASDAQ	MBB	Tue, Oct 17, 2017	107.07	107.16	107.04	107.13
2666	NASDAQ	MBB	Mon, Oct 16, 2017	107.16	107.22	107.06	107.17
2665	NASDAQ	MBB	Fri, Oct 13, 2017	107.20	107.29	107.14	107.25
2664	NASDAQ	MBB	Thu, Oct 12, 2017	107.05	107.11	107.02	107.07
2663	NASDAQ	MBB	Wed, Oct 11, 2017	106.95	107.03	106.92	107.02
2662	NASDAQ	MBB	Tue, Oct 10, 2017	106.89	107.02	106.89	106.91
2661	NASDAQ	MBB	Mon, Oct 9, 2017	106.84	106.90	106.82	106.90
2660	NASDAQ	MBB	Fri, Oct 6, 2017	106.77	106.95	106.72	106.83
2659	NASDAQ	MBB	Thu, Oct 5, 2017	107.08	107.08	106.92	106.95
2658	NASDAQ	MBB	Wed, Oct 4, 2017	107.05	107.09	106.97	107.07
2657	NASDAQ	MBB	Tue, Oct 3, 2017	107.06	107.11	106.98	107.09
2656	NASDAQ	MBB	Mon, Oct 2, 2017	107.03	107.04	106.91	106.99
2655	NASDAQ	MBB	Fri, Sep 29, 2017	107.27	107.29	107.10	107.10
2654	NASDAQ	MBB	Thu, Sep 28, 2017	107.07	107.24	107.05	107.18
2653	NASDAQ	MBB	Wed, Sep 27, 2017	107.17	107.22	107.06	107.07
2652	NASDAQ	MBB	Tue, Sep 26, 2017	107.35	107.39	107.28	107.36
2651	NASDAQ	MBB	Mon, Sep 25, 2017	107.26	107.38	107.24	107.36
2650	NASDAQ	MBB	Fri, Sep 22, 2017	107.24	107.28	107.17	107.20
2649	NASDAQ	MBB	Thu, Sep 21, 2017	107.16	107.22	107.10	107.14
2648	NASDAQ	MBB	Wed, Sep 20, 2017	107.33	107.33	107.00	107.10
2647	NASDAQ	MBB	Tue, Sep 19, 2017	107.32	107.34	107.26	107.29
2646	NASDAQ	MBB	Mon, Sep 18, 2017	107.23	107.31	107.23	107.29
2645	NASDAQ	MBB	Fri, Sep 15, 2017	107.35	107.36	107.25	107.36
2644	NASDAQ	MBB	Thu, Sep 14, 2017	107.30	107.32	107.24	107.30
2643	NASDAQ	MBB	Wed, Sep 13, 2017	107.42	107.42	107.27	107.30
2642	NASDAQ	MBB	Tue, Sep 12, 2017	107.37	107.37	107.27	107.31
2641	NASDAQ	MBB	Mon, Sep 11, 2017	107.51	107.52	107.41	107.43
2640	NASDAQ	MBB	Fri, Sep 8, 2017	107.70	107.70	107.57	107.61
2639	NASDAQ	MBB	Thu, Sep 7, 2017	107.60	107.76	107.60	107.73
2638	NASDAQ	MBB	Wed, Sep 6, 2017	107.59	107.67	107.46	107.54
2637	NASDAQ	MBB	Tue, Sep 5, 2017	107.51	107.71	107.47	107.65
2636	NASDAQ	MBB	Fri, Sep 1, 2017	107.45	107.45	107.30	107.33
2635	NASDAQ	MBB	Thu, Aug 31, 2017	107.58	107.71	107.54	107.65
2634	NASDAQ	MBB	Wed, Aug 30, 2017	107.53	107.56	107.47	107.52
2633	NASDAQ	MBB	Tue, Aug 29, 2017	107.64	107.66	107.52	107.56
2632	NASDAQ	MBB	Mon, Aug 28, 2017	107.41	107.49	107.38	107.48
2631	NASDAQ	MBB	Fri, Aug 25, 2017	107.33	107.43	107.28	107.40
2630	NASDAQ	MBB	Thu, Aug 24, 2017	107.27	107.35	107.24	107.25
2629	NASDAQ	MBB	Wed, Aug 23, 2017	107.32	107.39	107.26	107.39
2628	NASDAQ	MBB	Tue, Aug 22, 2017	107.22	107.24	107.13	107.17
2627	NASDAQ	MBB	Mon, Aug 21, 2017	107.27	107.31	107.21	107.25
2626	NASDAQ	MBB	Fri, Aug 18, 2017	107.31	107.36	107.14	107.28
2625	NASDAQ	MBB	Thu, Aug 17, 2017	107.18	107.30	107.14	107.26
2624	NASDAQ	MBB	Wed, Aug 16, 2017	107.06	107.25	107.02	107.17
2623	NASDAQ	MBB	Tue, Aug 15, 2017	107.05	107.12	107.00	107.06
2622	NASDAQ	MBB	Mon, Aug 14, 2017	107.18	107.23	107.10	107.17
2621	NASDAQ	MBB	Fri, Aug 11, 2017	107.16	107.26	107.11	107.21
2620	NASDAQ	MBB	Thu, Aug 10, 2017	107.16	107.26	107.13	107.21
2619	NASDAQ	MBB	Wed, Aug 9, 2017	107.26	107.26	107.05	107.11
2618	NASDAQ	MBB	Tue, Aug 8, 2017	107.09	107.09	106.96	107.00
2617	NASDAQ	MBB	Mon, Aug 7, 2017	107.03	107.12	107.00	107.06
2616	NASDAQ	MBB	Fri, Aug 4, 2017	107.03	107.09	106.94	107.01
2615	NASDAQ	MBB	Thu, Aug 3, 2017	107.01	107.23	106.99	107.23
2614	NASDAQ	MBB	Wed, Aug 2, 2017	106.99	107.11	106.96	106.97
2613	NASDAQ	MBB	Tue, Aug 1, 2017	106.75	107.05	106.75	107.03
2612	NASDAQ	MBB	Mon, Jul 31, 2017	107.03	107.09	107.00	106.88
2611	NASDAQ	MBB	Fri, Jul 28, 2017	106.92	107.06	106.89	107.06
2610	NASDAQ	MBB	Thu, Jul 27, 2017	106.92	106.98	106.80	106.92
2609	NASDAQ	MBB	Wed, Jul 26, 2017	106.73	107.07	106.71	107.04
2608	NASDAQ	MBB	Tue, Jul 25, 2017	106.92	106.94	106.68	106.69
2607	NASDAQ	MBB	Mon, Jul 24, 2017	107.06	107.10	107.01	107.07
2606	NASDAQ	MBB	Fri, Jul 21, 2017	107.07	107.12	107.00	107.10
2605	NASDAQ	MBB	Thu, Jul 20, 2017	107.06	107.10	106.92	106.96
2604	NASDAQ	MBB	Wed, Jul 19, 2017	106.99	107.04	106.93	106.98
2603	NASDAQ	MBB	Tue, Jul 18, 2017	106.99	107.04	106.93	106.99
2602	NASDAQ	MBB	Mon, Jul 17, 2017	106.74	106.84	106.71	106.73
2601	NASDAQ	MBB	Fri, Jul 14, 2017	106.98	106.99	106.78	106.82
2600	NASDAQ	MBB	Thu, Jul 13, 2017	106.70	106.80	106.64	106.71
2599	NASDAQ	MBB	Wed, Jul 12, 2017	106.78	106.83	106.69	106.82
2598	NASDAQ	MBB	Tue, Jul 11, 2017	106.44	106.57	106.40	106.52
2597	NASDAQ	MBB	Mon, Jul 10, 2017	106.43	106.49	106.40	106.48
2596	NASDAQ	MBB	Fri, Jul 7, 2017	106.43	106.43	106.26	106.30
2595	NASDAQ	MBB	Thu, Jul 6, 2017	106.42	106.42	106.27	106.30
2594	NASDAQ	MBB	Wed, Jul 5, 2017	106.37	106.51	106.36	106.47
2593	NASDAQ	MBB	Mon, Jul 3, 2017	106.56	106.56	106.29	106.30
2592	NASDAQ	MBB	Fri, Jun 30, 2017	106.96	107.00	106.69	106.76
2591	NASDAQ	MBB	Thu, Jun 29, 2017	106.81	106.96	106.79	106.91
2590	NASDAQ	MBB	Wed, Jun 28, 2017	107.03	107.08	106.92	107.07
2589	NASDAQ	MBB	Tue, Jun 27, 2017	107.04	107.13	106.92	106.94
2588	NASDAQ	MBB	Mon, Jun 26, 2017	107.33	107.35	107.23	107.27
2587	NASDAQ	MBB	Fri, Jun 23, 2017	107.22	107.25	107.13	107.23
2586	NASDAQ	MBB	Thu, Jun 22, 2017	107.23	107.34	107.18	107.25
2585	NASDAQ	MBB	Wed, Jun 21, 2017	107.19	107.26	107.13	107.17
2584	NASDAQ	MBB	Tue, Jun 20, 2017	107.18	107.35	107.18	107.28
2583	NASDAQ	MBB	Mon, Jun 19, 2017	107.16	107.18	107.07	107.13
2582	NASDAQ	MBB	Fri, Jun 16, 2017	107.22	107.34	107.20	107.32
2581	NASDAQ	MBB	Thu, Jun 15, 2017	107.29	107.31	107.15	107.19
2580	NASDAQ	MBB	Wed, Jun 14, 2017	107.48	107.61	107.32	107.44
2579	NASDAQ	MBB	Tue, Jun 13, 2017	107.03	107.17	107.03	107.16
2578	NASDAQ	MBB	Mon, Jun 12, 2017	107.10	107.25	107.09	107.10
2577	NASDAQ	MBB	Fri, Jun 9, 2017	107.18	107.26	107.13	107.18
2576	NASDAQ	MBB	Thu, Jun 8, 2017	107.35	107.35	107.21	107.30
2575	NASDAQ	MBB	Wed, Jun 7, 2017	107.39	107.44	107.32	107.34
2574	NASDAQ	MBB	Tue, Jun 6, 2017	107.43	107.51	107.35	107.49
2573	NASDAQ	MBB	Mon, Jun 5, 2017	107.16	107.32	107.16	107.23
2572	NASDAQ	MBB	Fri, Jun 2, 2017	107.36	107.45	107.28	107.37
2571	NASDAQ	MBB	Thu, Jun 1, 2017	107.02	107.14	106.87	107.11
2570	NASDAQ	MBB	Wed, May 31, 2017	107.41	107.50	107.30	107.09
2569	NASDAQ	MBB	Tue, May 30, 2017	107.29	107.43	107.28	107.43
2568	NASDAQ	MBB	Fri, May 26, 2017	107.27	107.33	107.23	107.33
2567	NASDAQ	MBB	Thu, May 25, 2017	107.25	107.34	107.21	107.28
2566	NASDAQ	MBB	Wed, May 24, 2017	107.08	107.23	106.97	107.23
2565	NASDAQ	MBB	Tue, May 23, 2017	107.26	107.29	106.97	106.98
2564	NASDAQ	MBB	Mon, May 22, 2017	107.16	107.25	107.13	107.20
2563	NASDAQ	MBB	Fri, May 19, 2017	107.15	107.24	107.07	107.22
2562	NASDAQ	MBB	Thu, May 18, 2017	107.26	107.38	107.16	107.20
2561	NASDAQ	MBB	Wed, May 17, 2017	107.15	107.41	107.11	107.38
2560	NASDAQ	MBB	Tue, May 16, 2017	106.76	106.96	106.76	106.91
2559	NASDAQ	MBB	Mon, May 15, 2017	106.73	106.82	106.64	106.76
2558	NASDAQ	MBB	Fri, May 12, 2017	106.67	106.84	106.63	106.81
2557	NASDAQ	MBB	Thu, May 11, 2017	106.34	106.46	106.28	106.43
2556	NASDAQ	MBB	Wed, May 10, 2017	106.60	106.61	106.37	106.38
2555	NASDAQ	MBB	Tue, May 9, 2017	106.50	106.54	106.38	106.45
2554	NASDAQ	MBB	Mon, May 8, 2017	106.62	106.66	106.49	106.49
2553	NASDAQ	MBB	Fri, May 5, 2017	106.61	106.66	106.47	106.66
2552	NASDAQ	MBB	Thu, May 4, 2017	106.48	106.60	106.45	106.60
2551	NASDAQ	MBB	Wed, May 3, 2017	106.83	106.83	106.52	106.53
2550	NASDAQ	MBB	Tue, May 2, 2017	106.55	106.77	106.55	106.75
2549	NASDAQ	MBB	Mon, May 1, 2017	106.63	106.76	106.53	106.59
2548	NASDAQ	MBB	Fri, Apr 28, 2017	106.80	107.02	106.77	106.99
2547	NASDAQ	MBB	Thu, Apr 27, 2017	106.72	106.94	106.68	106.85
2546	NASDAQ	MBB	Wed, Apr 26, 2017	106.64	106.80	106.57	106.80
2545	NASDAQ	MBB	Tue, Apr 25, 2017	106.73	106.82	106.54	106.61
2544	NASDAQ	MBB	Mon, Apr 24, 2017	106.84	106.98	106.77	106.98
2543	NASDAQ	MBB	Fri, Apr 21, 2017	107.15	107.23	107.07	107.12
2542	NASDAQ	MBB	Thu, Apr 20, 2017	107.12	107.18	106.96	107.07
2541	NASDAQ	MBB	Wed, Apr 19, 2017	107.25	107.33	107.18	107.21
2540	NASDAQ	MBB	Tue, Apr 18, 2017	107.19	107.48	107.19	107.47
2539	NASDAQ	MBB	Mon, Apr 17, 2017	107.15	107.25	107.08	107.10
2538	NASDAQ	MBB	Thu, Apr 13, 2017	107.10	107.24	106.97	107.09
2537	NASDAQ	MBB	Wed, Apr 12, 2017	106.86	107.07	106.75	107.02
2536	NASDAQ	MBB	Tue, Apr 11, 2017	106.69	106.86	106.63	106.82
2535	NASDAQ	MBB	Mon, Apr 10, 2017	106.49	106.56	106.44	106.51
2534	NASDAQ	MBB	Fri, Apr 7, 2017	106.80	106.87	106.38	106.38
2533	NASDAQ	MBB	Thu, Apr 6, 2017	106.63	106.73	106.48	106.61
2532	NASDAQ	MBB	Wed, Apr 5, 2017	106.50	106.73	106.43	106.71
2531	NASDAQ	MBB	Tue, Apr 4, 2017	106.62	106.67	106.55	106.56
2530	NASDAQ	MBB	Mon, Apr 3, 2017	106.41	106.67	106.34	106.62
2529	NASDAQ	MBB	Fri, Mar 31, 2017	106.40	106.56	106.38	106.55
2528	NASDAQ	MBB	Thu, Mar 30, 2017	106.42	106.49	106.33	106.37
2527	NASDAQ	MBB	Wed, Mar 29, 2017	106.36	106.54	106.30	106.54
2526	NASDAQ	MBB	Tue, Mar 28, 2017	106.62	106.62	106.23	106.25
2525	NASDAQ	MBB	Mon, Mar 27, 2017	106.62	106.64	106.50	106.55
2524	NASDAQ	MBB	Fri, Mar 24, 2017	106.29	106.44	106.22	106.38
2523	NASDAQ	MBB	Thu, Mar 23, 2017	106.53	106.56	106.28	106.42
2522	NASDAQ	MBB	Wed, Mar 22, 2017	106.46	106.59	106.34	106.47
2521	NASDAQ	MBB	Tue, Mar 21, 2017	106.04	106.37	105.97	106.31
2520	NASDAQ	MBB	Mon, Mar 20, 2017	105.86	106.08	105.82	106.07
2519	NASDAQ	MBB	Fri, Mar 17, 2017	105.79	105.96	105.76	105.92
2518	NASDAQ	MBB	Thu, Mar 16, 2017	105.70	105.85	105.68	105.68
2517	NASDAQ	MBB	Wed, Mar 15, 2017	105.26	105.93	105.19	105.93
2516	NASDAQ	MBB	Tue, Mar 14, 2017	105.09	105.21	105.04	105.08
2515	NASDAQ	MBB	Mon, Mar 13, 2017	105.25	105.31	105.14	105.14
2514	NASDAQ	MBB	Fri, Mar 10, 2017	105.47	105.47	105.22	105.41
2513	NASDAQ	MBB	Thu, Mar 9, 2017	105.43	105.54	105.23	105.23
2512	NASDAQ	MBB	Wed, Mar 8, 2017	105.54	105.60	105.46	105.55
2511	NASDAQ	MBB	Tue, Mar 7, 2017	105.83	105.93	105.73	105.73
2510	NASDAQ	MBB	Mon, Mar 6, 2017	105.91	105.99	105.80	105.89
2509	NASDAQ	MBB	Fri, Mar 3, 2017	105.83	105.96	105.70	105.86
2508	NASDAQ	MBB	Thu, Mar 2, 2017	105.95	106.00	105.75	105.79
2507	NASDAQ	MBB	Wed, Mar 1, 2017	106.08	106.08	105.99	106.04
2506	NASDAQ	MBB	Tue, Feb 28, 2017	106.75	106.85	106.69	106.53
2505	NASDAQ	MBB	Mon, Feb 27, 2017	106.89	106.96	106.69	106.71
2504	NASDAQ	MBB	Fri, Feb 24, 2017	106.84	107.09	106.84	107.06
2503	NASDAQ	MBB	Thu, Feb 23, 2017	106.60	106.71	106.57	106.71
2502	NASDAQ	MBB	Wed, Feb 22, 2017	106.55	106.61	106.28	106.51
2501	NASDAQ	MBB	Tue, Feb 21, 2017	106.41	106.54	106.39	106.47
2500	NASDAQ	MBB	Fri, Feb 17, 2017	106.57	106.63	106.51	106.53
2499	NASDAQ	MBB	Thu, Feb 16, 2017	106.23	106.44	106.18	106.38
2498	NASDAQ	MBB	Wed, Feb 15, 2017	106.16	106.22	106.08	106.12
2497	NASDAQ	MBB	Tue, Feb 14, 2017	106.46	106.51	106.05	106.34
2496	NASDAQ	MBB	Mon, Feb 13, 2017	106.45	106.50	106.36	106.45
2495	NASDAQ	MBB	Fri, Feb 10, 2017	106.47	106.61	106.42	106.57
2494	NASDAQ	MBB	Thu, Feb 9, 2017	106.77	106.77	106.48	106.49
2493	NASDAQ	MBB	Wed, Feb 8, 2017	106.63	106.82	106.61	106.78
2492	NASDAQ	MBB	Tue, Feb 7, 2017	106.47	106.62	106.42	106.46
2491	NASDAQ	MBB	Mon, Feb 6, 2017	106.38	106.57	106.31	106.51
2490	NASDAQ	MBB	Fri, Feb 3, 2017	106.36	106.44	106.05	106.19
2489	NASDAQ	MBB	Thu, Feb 2, 2017	106.24	106.33	106.11	106.16
2488	NASDAQ	MBB	Wed, Feb 1, 2017	106.02	106.20	105.86	106.11
2487	NASDAQ	MBB	Tue, Jan 31, 2017	106.32	106.58	106.27	106.24
2486	NASDAQ	MBB	Mon, Jan 30, 2017	106.25	106.38	106.25	106.25
2485	NASDAQ	MBB	Fri, Jan 27, 2017	106.19	106.28	106.13	106.28
2484	NASDAQ	MBB	Thu, Jan 26, 2017	105.98	106.16	105.80	106.12
2483	NASDAQ	MBB	Wed, Jan 25, 2017	106.13	106.18	105.98	106.00
2482	NASDAQ	MBB	Tue, Jan 24, 2017	106.48	106.51	106.21	106.32
2481	NASDAQ	MBB	Mon, Jan 23, 2017	106.41	106.66	106.30	106.61
2480	NASDAQ	MBB	Fri, Jan 20, 2017	106.06	106.27	105.95	106.21
2479	NASDAQ	MBB	Thu, Jan 19, 2017	106.12	106.23	105.98	106.16
2478	NASDAQ	MBB	Wed, Jan 18, 2017	106.50	106.70	106.21	106.22
2477	NASDAQ	MBB	Tue, Jan 17, 2017	106.80	106.86	106.66	106.83
2476	NASDAQ	MBB	Fri, Jan 13, 2017	106.59	106.62	106.38	106.53
2475	NASDAQ	MBB	Thu, Jan 12, 2017	106.93	106.99	106.75	106.76
2474	NASDAQ	MBB	Wed, Jan 11, 2017	106.70	106.89	106.54	106.77
2473	NASDAQ	MBB	Tue, Jan 10, 2017	106.57	106.68	106.55	106.61
2472	NASDAQ	MBB	Mon, Jan 9, 2017	106.58	106.73	106.56	106.58
2471	NASDAQ	MBB	Fri, Jan 6, 2017	106.54	106.64	106.43	106.44
2470	NASDAQ	MBB	Thu, Jan 5, 2017	106.37	106.77	106.37	106.69
2469	NASDAQ	MBB	Wed, Jan 4, 2017	106.25	106.41	106.24	106.37
2468	NASDAQ	MBB	Tue, Jan 3, 2017	106.03	106.43	105.94	106.40
2467	NASDAQ	MBB	Fri, Dec 30, 2016	106.11	106.43	106.10	106.34
2466	NASDAQ	MBB	Thu, Dec 29, 2016	106.02	106.20	105.90	106.15
2465	NASDAQ	MBB	Wed, Dec 28, 2016	105.57	105.94	105.57	105.81
2464	NASDAQ	MBB	Tue, Dec 27, 2016	105.49	105.60	105.46	105.59
2463	NASDAQ	MBB	Fri, Dec 23, 2016	105.66	105.77	105.55	105.66
2462	NASDAQ	MBB	Thu, Dec 22, 2016	105.67	105.74	105.52	105.63
2461	NASDAQ	MBB	Wed, Dec 21, 2016	106.13	106.26	106.04	105.71
2460	NASDAQ	MBB	Tue, Dec 20, 2016	105.80	106.03	105.78	105.96
2459	NASDAQ	MBB	Mon, Dec 19, 2016	105.87	106.12	105.84	106.07
2458	NASDAQ	MBB	Fri, Dec 16, 2016	105.71	106.03	105.58	105.69
2457	NASDAQ	MBB	Thu, Dec 15, 2016	106.14	106.18	105.60	105.69
2456	NASDAQ	MBB	Wed, Dec 14, 2016	106.88	106.93	106.08	106.11
2455	NASDAQ	MBB	Tue, Dec 13, 2016	106.88	106.97	106.69	106.79
2454	NASDAQ	MBB	Mon, Dec 12, 2016	106.67	106.83	106.56	106.82
2453	NASDAQ	MBB	Fri, Dec 9, 2016	106.93	106.97	106.63	106.68
2452	NASDAQ	MBB	Thu, Dec 8, 2016	107.02	107.06	106.89	106.90
2451	NASDAQ	MBB	Wed, Dec 7, 2016	107.00	107.14	106.96	107.06
2450	NASDAQ	MBB	Tue, Dec 6, 2016	106.90	106.97	106.86	106.96
2449	NASDAQ	MBB	Mon, Dec 5, 2016	106.69	106.95	106.66	106.85
2448	NASDAQ	MBB	Fri, Dec 2, 2016	106.80	107.04	106.73	106.81
2447	NASDAQ	MBB	Thu, Dec 1, 2016	106.81	106.83	106.55	106.71
2446	NASDAQ	MBB	Wed, Nov 30, 2016	107.49	107.54	107.30	106.98
2445	NASDAQ	MBB	Tue, Nov 29, 2016	107.37	107.72	107.37	107.64
2444	NASDAQ	MBB	Mon, Nov 28, 2016	107.45	107.62	107.33	107.57
2443	NASDAQ	MBB	Fri, Nov 25, 2016	107.30	107.30	107.08	107.11
2442	NASDAQ	MBB	Wed, Nov 23, 2016	107.16	107.34	106.97	107.22
2441	NASDAQ	MBB	Tue, Nov 22, 2016	107.69	107.77	107.55	107.64
2440	NASDAQ	MBB	Mon, Nov 21, 2016	107.66	107.70	107.47	107.48
2439	NASDAQ	MBB	Fri, Nov 18, 2016	108.00	108.01	107.55	107.56
2438	NASDAQ	MBB	Thu, Nov 17, 2016	108.08	108.20	107.97	108.04
2437	NASDAQ	MBB	Wed, Nov 16, 2016	107.95	108.22	107.95	108.17
2436	NASDAQ	MBB	Tue, Nov 15, 2016	108.06	108.19	107.94	108.19
2435	NASDAQ	MBB	Mon, Nov 14, 2016	108.00	108.18	107.70	108.09
2434	NASDAQ	MBB	Fri, Nov 11, 2016	108.38	108.51	108.30	108.34
2433	NASDAQ	MBB	Thu, Nov 10, 2016	108.53	108.74	108.32	108.36
2432	NASDAQ	MBB	Wed, Nov 9, 2016	109.24	109.24	108.65	108.65
2431	NASDAQ	MBB	Tue, Nov 8, 2016	109.50	109.50	109.30	109.31
2430	NASDAQ	MBB	Mon, Nov 7, 2016	109.44	109.54	109.44	109.49
2429	NASDAQ	MBB	Fri, Nov 4, 2016	109.50	109.58	109.47	109.55
2428	NASDAQ	MBB	Thu, Nov 3, 2016	109.41	109.48	109.33	109.46
2427	NASDAQ	MBB	Wed, Nov 2, 2016	109.50	109.61	109.44	109.54
2426	NASDAQ	MBB	Tue, Nov 1, 2016	109.34	109.49	109.25	109.38
2425	NASDAQ	MBB	Mon, Oct 31, 2016	109.67	109.71	109.58	109.45
2424	NASDAQ	MBB	Fri, Oct 28, 2016	109.48	109.65	109.48	109.58
2423	NASDAQ	MBB	Thu, Oct 27, 2016	109.57	109.62	109.42	109.50
2422	NASDAQ	MBB	Wed, Oct 26, 2016	109.72	109.73	109.62	109.70
2421	NASDAQ	MBB	Tue, Oct 25, 2016	109.77	109.79	109.69	109.76
2420	NASDAQ	MBB	Mon, Oct 24, 2016	109.76	109.87	109.68	109.75
2419	NASDAQ	MBB	Fri, Oct 21, 2016	109.84	109.85	109.73	109.80
2418	NASDAQ	MBB	Thu, Oct 20, 2016	109.88	109.90	109.73	109.73
2417	NASDAQ	MBB	Wed, Oct 19, 2016	109.76	109.83	109.73	109.82
2416	NASDAQ	MBB	Tue, Oct 18, 2016	109.67	109.82	109.64	109.78
2415	NASDAQ	MBB	Mon, Oct 17, 2016	109.64	109.74	109.64	109.68
2414	NASDAQ	MBB	Fri, Oct 14, 2016	109.69	109.77	109.58	109.59
2413	NASDAQ	MBB	Thu, Oct 13, 2016	109.71	109.77	109.62	109.72
2412	NASDAQ	MBB	Wed, Oct 12, 2016	109.59	109.65	109.54	109.63
2411	NASDAQ	MBB	Tue, Oct 11, 2016	109.66	109.71	109.59	109.59
2410	NASDAQ	MBB	Mon, Oct 10, 2016	109.69	109.72	109.50	109.70
2409	NASDAQ	MBB	Fri, Oct 7, 2016	109.94	109.98	109.67	109.76
2408	NASDAQ	MBB	Thu, Oct 6, 2016	109.82	109.83	109.70	109.76
2407	NASDAQ	MBB	Wed, Oct 5, 2016	109.81	109.84	109.66	109.77
2406	NASDAQ	MBB	Tue, Oct 4, 2016	109.91	109.97	109.76	109.76
2405	NASDAQ	MBB	Mon, Oct 3, 2016	109.98	109.98	109.88	109.88
2404	NASDAQ	MBB	Fri, Sep 30, 2016	110.10	110.18	110.06	110.09
2403	NASDAQ	MBB	Thu, Sep 29, 2016	110.09	110.22	110.09	110.13
2402	NASDAQ	MBB	Wed, Sep 28, 2016	110.15	110.25	110.13	110.15
2401	NASDAQ	MBB	Tue, Sep 27, 2016	110.25	110.26	110.15	110.20
2400	NASDAQ	MBB	Mon, Sep 26, 2016	110.13	110.19	110.06	110.17
2399	NASDAQ	MBB	Fri, Sep 23, 2016	109.99	110.07	109.97	110.06
2398	NASDAQ	MBB	Thu, Sep 22, 2016	109.87	110.10	109.87	110.02
2397	NASDAQ	MBB	Wed, Sep 21, 2016	109.81	109.95	109.75	109.92
2396	NASDAQ	MBB	Tue, Sep 20, 2016	109.87	109.91	109.77	109.83
2395	NASDAQ	MBB	Mon, Sep 19, 2016	109.90	109.94	109.81	109.84
2394	NASDAQ	MBB	Fri, Sep 16, 2016	109.92	109.93	109.83	109.88
2393	NASDAQ	MBB	Thu, Sep 15, 2016	109.84	109.93	109.78	109.89
2392	NASDAQ	MBB	Wed, Sep 14, 2016	109.76	109.91	109.76	109.84
2391	NASDAQ	MBB	Tue, Sep 13, 2016	109.86	109.87	109.64	109.76
2390	NASDAQ	MBB	Mon, Sep 12, 2016	109.69	109.84	109.67	109.74
2389	NASDAQ	MBB	Fri, Sep 9, 2016	109.83	109.83	109.70	109.75
2388	NASDAQ	MBB	Thu, Sep 8, 2016	110.02	110.07	109.85	109.96
2387	NASDAQ	MBB	Wed, Sep 7, 2016	110.02	110.07	109.90	109.94
2386	NASDAQ	MBB	Tue, Sep 6, 2016	109.85	110.01	109.79	109.97
2385	NASDAQ	MBB	Fri, Sep 2, 2016	109.82	109.83	109.65	109.76
2384	NASDAQ	MBB	Thu, Sep 1, 2016	109.62	109.84	109.57	109.79
2383	NASDAQ	MBB	Wed, Aug 31, 2016	110.00	110.02	109.86	109.75
2382	NASDAQ	MBB	Tue, Aug 30, 2016	109.93	110.00	109.91	109.98
2381	NASDAQ	MBB	Mon, Aug 29, 2016	109.83	109.97	109.83	109.95
2380	NASDAQ	MBB	Fri, Aug 26, 2016	109.94	110.05	109.77	109.80
2379	NASDAQ	MBB	Thu, Aug 25, 2016	109.89	110.00	109.86	109.90
2378	NASDAQ	MBB	Wed, Aug 24, 2016	110.01	110.02	109.85	110.00
2377	NASDAQ	MBB	Tue, Aug 23, 2016	109.97	109.97	109.86	109.93
2376	NASDAQ	MBB	Mon, Aug 22, 2016	109.92	109.94	109.86	109.88
2375	NASDAQ	MBB	Fri, Aug 19, 2016	109.84	109.95	109.80	109.83
2374	NASDAQ	MBB	Thu, Aug 18, 2016	109.98	109.99	109.88	109.97
2373	NASDAQ	MBB	Wed, Aug 17, 2016	109.84	109.87	109.72	109.84
2372	NASDAQ	MBB	Tue, Aug 16, 2016	109.78	109.84	109.68	109.71
2371	NASDAQ	MBB	Mon, Aug 15, 2016	110.10	110.10	109.74	109.77
2370	NASDAQ	MBB	Fri, Aug 12, 2016	109.88	110.02	109.86	109.86
2369	NASDAQ	MBB	Thu, Aug 11, 2016	110.02	110.10	109.82	109.87
2368	NASDAQ	MBB	Wed, Aug 10, 2016	110.05	110.12	109.88	110.03
2367	NASDAQ	MBB	Tue, Aug 9, 2016	109.86	109.95	109.78	109.91
2366	NASDAQ	MBB	Mon, Aug 8, 2016	109.75	109.80	109.71	109.76
2365	NASDAQ	MBB	Fri, Aug 5, 2016	109.92	109.92	109.74	109.75
2364	NASDAQ	MBB	Thu, Aug 4, 2016	109.87	109.93	109.85	109.91
2363	NASDAQ	MBB	Wed, Aug 3, 2016	109.83	109.83	109.71	109.78
2362	NASDAQ	MBB	Tue, Aug 2, 2016	109.76	109.85	109.73	109.75
2361	NASDAQ	MBB	Mon, Aug 1, 2016	109.81	109.92	109.81	109.85
2360	NASDAQ	MBB	Fri, Jul 29, 2016	110.07	110.15	110.01	109.94
2359	NASDAQ	MBB	Thu, Jul 28, 2016	109.91	110.00	109.86	109.94
2358	NASDAQ	MBB	Wed, Jul 27, 2016	109.83	109.96	109.75	109.94
2357	NASDAQ	MBB	Tue, Jul 26, 2016	109.82	109.86	109.74	109.78
2356	NASDAQ	MBB	Mon, Jul 25, 2016	109.80	109.87	109.77	109.78
2355	NASDAQ	MBB	Fri, Jul 22, 2016	109.84	109.87	109.77	109.79
2354	NASDAQ	MBB	Thu, Jul 21, 2016	109.83	109.93	109.80	109.93
2353	NASDAQ	MBB	Wed, Jul 20, 2016	109.94	109.94	109.83	109.89
2352	NASDAQ	MBB	Tue, Jul 19, 2016	109.91	109.94	109.87	109.92
2351	NASDAQ	MBB	Mon, Jul 18, 2016	109.90	109.92	109.76	109.84
2350	NASDAQ	MBB	Fri, Jul 15, 2016	109.86	109.90	109.78	109.85
2349	NASDAQ	MBB	Thu, Jul 14, 2016	109.73	109.93	109.73	109.90
2348	NASDAQ	MBB	Wed, Jul 13, 2016	109.86	110.03	109.86	109.93
2347	NASDAQ	MBB	Tue, Jul 12, 2016	109.99	109.99	109.86	109.91
2346	NASDAQ	MBB	Mon, Jul 11, 2016	110.08	110.08	109.96	109.98
2345	NASDAQ	MBB	Fri, Jul 8, 2016	110.08	110.14	110.00	110.12
2344	NASDAQ	MBB	Thu, Jul 7, 2016	110.02	110.12	109.96	110.06
2343	NASDAQ	MBB	Wed, Jul 6, 2016	110.15	110.15	110.01	110.08
2342	NASDAQ	MBB	Tue, Jul 5, 2016	110.03	110.20	109.94	110.08
2341	NASDAQ	MBB	Fri, Jul 1, 2016	109.94	110.01	109.82	109.94
2340	NASDAQ	MBB	Thu, Jun 30, 2016	109.90	110.07	109.87	109.78
2339	NASDAQ	MBB	Wed, Jun 29, 2016	110.00	110.04	109.86	109.86
2338	NASDAQ	MBB	Tue, Jun 28, 2016	109.90	109.99	109.88	109.94
2337	NASDAQ	MBB	Mon, Jun 27, 2016	109.99	110.03	109.89	109.94
2336	NASDAQ	MBB	Fri, Jun 24, 2016	109.87	109.95	109.74	109.77
2335	NASDAQ	MBB	Thu, Jun 23, 2016	109.49	109.53	109.43	109.47
2334	NASDAQ	MBB	Wed, Jun 22, 2016	109.56	109.56	109.45	109.51
2333	NASDAQ	MBB	Tue, Jun 21, 2016	109.63	109.66	109.45	109.47
2332	NASDAQ	MBB	Mon, Jun 20, 2016	109.64	109.64	109.50	109.50
2331	NASDAQ	MBB	Fri, Jun 17, 2016	109.74	109.81	109.59	109.66
2330	NASDAQ	MBB	Thu, Jun 16, 2016	109.79	109.89	109.72	109.79
2329	NASDAQ	MBB	Wed, Jun 15, 2016	109.58	109.81	109.58	109.73
2328	NASDAQ	MBB	Tue, Jun 14, 2016	109.74	109.74	109.64	109.66
2327	NASDAQ	MBB	Mon, Jun 13, 2016	109.66	109.71	109.54	109.67
2326	NASDAQ	MBB	Fri, Jun 10, 2016	109.61	109.68	109.56	109.60
2325	NASDAQ	MBB	Thu, Jun 9, 2016	109.61	109.63	109.49	109.58
2324	NASDAQ	MBB	Wed, Jun 8, 2016	109.51	109.53	109.45	109.45
2323	NASDAQ	MBB	Tue, Jun 7, 2016	109.50	109.54	109.46	109.49
2322	NASDAQ	MBB	Mon, Jun 6, 2016	109.43	109.50	109.41	109.45
2321	NASDAQ	MBB	Fri, Jun 3, 2016	109.45	109.52	109.40	109.50
2320	NASDAQ	MBB	Thu, Jun 2, 2016	109.13	109.31	109.06	109.23
2319	NASDAQ	MBB	Wed, Jun 1, 2016	109.24	109.26	109.07	109.15
2318	NASDAQ	MBB	Tue, May 31, 2016	109.24	109.39	109.14	109.16
2317	NASDAQ	MBB	Fri, May 27, 2016	109.34	109.38	109.21	109.27
2316	NASDAQ	MBB	Thu, May 26, 2016	109.28	109.38	109.20	109.32
2315	NASDAQ	MBB	Wed, May 25, 2016	109.27	109.29	109.15	109.21
2314	NASDAQ	MBB	Tue, May 24, 2016	109.24	109.28	109.15	109.18
2313	NASDAQ	MBB	Mon, May 23, 2016	109.20	109.30	109.16	109.29
2312	NASDAQ	MBB	Fri, May 20, 2016	109.27	109.32	109.19	109.26
2311	NASDAQ	MBB	Thu, May 19, 2016	109.23	109.28	109.08	109.19
2310	NASDAQ	MBB	Wed, May 18, 2016	109.38	109.40	109.15	109.24
2309	NASDAQ	MBB	Tue, May 17, 2016	109.50	109.57	109.43	109.46
2308	NASDAQ	MBB	Mon, May 16, 2016	109.53	109.54	109.47	109.49
2307	NASDAQ	MBB	Fri, May 13, 2016	109.52	109.61	109.46	109.55
2306	NASDAQ	MBB	Thu, May 12, 2016	109.55	109.60	109.50	109.52
2305	NASDAQ	MBB	Wed, May 11, 2016	109.48	109.60	109.46	109.60
2304	NASDAQ	MBB	Tue, May 10, 2016	109.53	109.56	109.47	109.53
2303	NASDAQ	MBB	Mon, May 9, 2016	109.52	109.58	109.48	109.55
2302	NASDAQ	MBB	Fri, May 6, 2016	109.47	109.54	109.42	109.47
2301	NASDAQ	MBB	Thu, May 5, 2016	109.37	109.48	109.27	109.40
2300	NASDAQ	MBB	Wed, May 4, 2016	109.30	109.42	109.28	109.36
2299	NASDAQ	MBB	Tue, May 3, 2016	109.36	109.36	109.26	109.26
2298	NASDAQ	MBB	Mon, May 2, 2016	109.22	109.29	109.16	109.20
2297	NASDAQ	MBB	Fri, Apr 29, 2016	109.36	109.47	109.30	109.22
2296	NASDAQ	MBB	Thu, Apr 28, 2016	109.29	109.43	109.21	109.40
2295	NASDAQ	MBB	Wed, Apr 27, 2016	109.17	109.27	109.11	109.20
2294	NASDAQ	MBB	Tue, Apr 26, 2016	109.19	109.22	109.07	109.13
2293	NASDAQ	MBB	Mon, Apr 25, 2016	109.12	109.24	109.09	109.16
2292	NASDAQ	MBB	Fri, Apr 22, 2016	109.19	109.20	109.13	109.15
2291	NASDAQ	MBB	Thu, Apr 21, 2016	109.23	109.25	109.11	109.17
2290	NASDAQ	MBB	Wed, Apr 20, 2016	109.39	109.42	109.17	109.23
2289	NASDAQ	MBB	Tue, Apr 19, 2016	109.44	109.45	109.34	109.34
2288	NASDAQ	MBB	Mon, Apr 18, 2016	109.44	109.44	109.35	109.39
2287	NASDAQ	MBB	Fri, Apr 15, 2016	109.29	109.49	109.29	109.38
2286	NASDAQ	MBB	Thu, Apr 14, 2016	109.40	109.43	109.31	109.33
2285	NASDAQ	MBB	Wed, Apr 13, 2016	109.34	109.39	109.27	109.35
2284	NASDAQ	MBB	Tue, Apr 12, 2016	109.41	109.48	109.30	109.35
2283	NASDAQ	MBB	Mon, Apr 11, 2016	109.42	109.47	109.31	109.41
2282	NASDAQ	MBB	Fri, Apr 8, 2016	109.33	109.42	109.31	109.38
2281	NASDAQ	MBB	Thu, Apr 7, 2016	109.36	109.47	109.32	109.36
2280	NASDAQ	MBB	Wed, Apr 6, 2016	109.35	109.37	109.21	109.30
2279	NASDAQ	MBB	Tue, Apr 5, 2016	109.35	109.35	109.35	109.35
2278	NASDAQ	MBB	Mon, Apr 4, 2016	109.34	109.41	109.32	109.35
2277	NASDAQ	MBB	Fri, Apr 1, 2016	109.24	109.34	109.18	109.24
2276	NASDAQ	MBB	Thu, Mar 31, 2016	109.37	109.50	109.30	109.48
2275	NASDAQ	MBB	Wed, Mar 30, 2016	109.35	109.35	109.18	109.32
2274	NASDAQ	MBB	Tue, Mar 29, 2016	109.10	109.33	109.02	109.33
2273	NASDAQ	MBB	Mon, Mar 28, 2016	108.94	109.15	108.94	108.98
2272	NASDAQ	MBB	Thu, Mar 24, 2016	109.09	109.09	109.09	109.01
2271	NASDAQ	MBB	Wed, Mar 23, 2016	108.91	109.11	108.63	109.09
2270	NASDAQ	MBB	Tue, Mar 22, 2016	109.05	109.13	108.92	108.99
2269	NASDAQ	MBB	Mon, Mar 21, 2016	109.17	109.18	109.00	109.04
2268	NASDAQ	MBB	Fri, Mar 18, 2016	109.27	109.28	109.10	109.15
2267	NASDAQ	MBB	Thu, Mar 17, 2016	109.18	109.26	109.08	109.14
2266	NASDAQ	MBB	Wed, Mar 16, 2016	108.80	109.06	108.66	109.05
2265	NASDAQ	MBB	Tue, Mar 15, 2016	108.91	108.91	108.91	108.85
2264	NASDAQ	MBB	Mon, Mar 14, 2016	108.89	109.03	108.84	108.91
2263	NASDAQ	MBB	Fri, Mar 11, 2016	108.92	108.92	108.92	108.88
2262	NASDAQ	MBB	Thu, Mar 10, 2016	108.98	108.98	108.98	108.92
2261	NASDAQ	MBB	Wed, Mar 9, 2016	109.07	109.13	108.91	108.98
2260	NASDAQ	MBB	Tue, Mar 8, 2016	109.19	109.25	109.12	109.17
2259	NASDAQ	MBB	Mon, Mar 7, 2016	109.09	109.14	108.99	108.99
2258	NASDAQ	MBB	Fri, Mar 4, 2016	109.17	109.21	108.95	109.10
2257	NASDAQ	MBB	Thu, Mar 3, 2016	109.14	109.14	109.14	109.18
2256	NASDAQ	MBB	Wed, Mar 2, 2016	108.99	109.20	108.97	109.14
2255	NASDAQ	MBB	Tue, Mar 1, 2016	109.36	109.40	109.03	109.09
2254	NASDAQ	MBB	Mon, Feb 29, 2016	109.39	109.46	109.31	109.43
2253	NASDAQ	MBB	Fri, Feb 26, 2016	109.41	109.45	109.29	109.37
2252	NASDAQ	MBB	Thu, Feb 25, 2016	109.51	109.57	109.41	109.41
2251	NASDAQ	MBB	Wed, Feb 24, 2016	109.52	109.64	109.38	109.41
2250	NASDAQ	MBB	Tue, Feb 23, 2016	109.35	109.50	109.25	109.47
2249	NASDAQ	MBB	Mon, Feb 22, 2016	109.32	109.49	109.28	109.33
2248	NASDAQ	MBB	Fri, Feb 19, 2016	109.40	109.49	109.25	109.35
2247	NASDAQ	MBB	Thu, Feb 18, 2016	109.29	109.52	109.22	109.50
2246	NASDAQ	MBB	Wed, Feb 17, 2016	109.30	109.34	109.12	109.22
2245	NASDAQ	MBB	Tue, Feb 16, 2016	109.11	109.30	109.11	109.15
2244	NASDAQ	MBB	Fri, Feb 12, 2016	109.36	109.50	109.12	109.24
2243	NASDAQ	MBB	Thu, Feb 11, 2016	109.62	109.68	109.31	109.46
2242	NASDAQ	MBB	Wed, Feb 10, 2016	109.30	109.42	109.16	109.35
2241	NASDAQ	MBB	Tue, Feb 9, 2016	109.44	109.45	109.25	109.35
2240	NASDAQ	MBB	Mon, Feb 8, 2016	109.26	109.36	109.18	109.27
2239	NASDAQ	MBB	Fri, Feb 5, 2016	109.10	109.24	108.92	109.17
2238	NASDAQ	MBB	Thu, Feb 4, 2016	109.18	109.18	109.04	109.15
2237	NASDAQ	MBB	Wed, Feb 3, 2016	109.14	109.26	109.00	109.04
2236	NASDAQ	MBB	Tue, Feb 2, 2016	109.08	109.21	109.00	109.16
2235	NASDAQ	MBB	Mon, Feb 1, 2016	109.05	109.09	108.78	108.92
2234	NASDAQ	MBB	Fri, Jan 29, 2016	109.27	109.35	109.07	109.21
2233	NASDAQ	MBB	Thu, Jan 28, 2016	108.85	109.14	108.82	109.12
2232	NASDAQ	MBB	Wed, Jan 27, 2016	108.85	108.96	108.69	108.92
2231	NASDAQ	MBB	Tue, Jan 26, 2016	108.85	108.89	108.70	108.88
2230	NASDAQ	MBB	Mon, Jan 25, 2016	108.74	108.84	108.66	108.75
2229	NASDAQ	MBB	Fri, Jan 22, 2016	108.66	108.82	108.52	108.71
2228	NASDAQ	MBB	Thu, Jan 21, 2016	108.74	108.92	108.62	108.72
2227	NASDAQ	MBB	Wed, Jan 20, 2016	108.83	108.95	108.62	108.63
2226	NASDAQ	MBB	Tue, Jan 19, 2016	108.64	108.77	108.55	108.67
2225	NASDAQ	MBB	Fri, Jan 15, 2016	108.78	108.82	108.51	108.76
2224	NASDAQ	MBB	Thu, Jan 14, 2016	108.53	108.61	108.30	108.57
2223	NASDAQ	MBB	Wed, Jan 13, 2016	108.31	108.68	108.31	108.56
2222	NASDAQ	MBB	Tue, Jan 12, 2016	108.31	108.60	108.28	108.48
2221	NASDAQ	MBB	Mon, Jan 11, 2016	108.30	108.41	108.24	108.31
2220	NASDAQ	MBB	Fri, Jan 8, 2016	108.27	108.45	108.21	108.41
2219	NASDAQ	MBB	Thu, Jan 7, 2016	108.17	108.31	108.05	108.29
2218	NASDAQ	MBB	Wed, Jan 6, 2016	107.92	108.20	107.92	108.15
2217	NASDAQ	MBB	Tue, Jan 5, 2016	107.78	107.91	107.67	107.80
2216	NASDAQ	MBB	Mon, Jan 4, 2016	107.89	108.03	107.70	107.72
2215	NASDAQ	MBB	Thu, Dec 31, 2015	107.76	107.89	107.67	107.70
2214	NASDAQ	MBB	Wed, Dec 30, 2015	107.51	107.70	107.44	107.63
2213	NASDAQ	MBB	Tue, Dec 29, 2015	107.74	107.74	107.47	107.58
2212	NASDAQ	MBB	Mon, Dec 28, 2015	107.69	107.83	107.63	107.68
2211	NASDAQ	MBB	Thu, Dec 24, 2015	107.57	107.69	107.56	107.64
2210	NASDAQ	MBB	Wed, Dec 23, 2015	108.05	108.05	107.93	107.98
2209	NASDAQ	MBB	Tue, Dec 22, 2015	108.18	108.31	108.04	108.15
2208	NASDAQ	MBB	Mon, Dec 21, 2015	108.39	108.45	108.21	108.25
2207	NASDAQ	MBB	Fri, Dec 18, 2015	108.12	108.39	108.09	108.32
2206	NASDAQ	MBB	Thu, Dec 17, 2015	108.00	108.23	107.92	108.16
2205	NASDAQ	MBB	Wed, Dec 16, 2015	107.88	108.14	107.75	107.88
2204	NASDAQ	MBB	Tue, Dec 15, 2015	107.86	108.04	107.85	107.96
2203	NASDAQ	MBB	Mon, Dec 14, 2015	108.30	108.37	108.04	108.17
2202	NASDAQ	MBB	Fri, Dec 11, 2015	108.37	108.47	108.25	108.37
2201	NASDAQ	MBB	Thu, Dec 10, 2015	108.37	108.38	108.09	108.12
2200	NASDAQ	MBB	Wed, Dec 9, 2015	108.41	108.41	108.17	108.27
2199	NASDAQ	MBB	Tue, Dec 8, 2015	108.47	108.47	108.24	108.34
2198	NASDAQ	MBB	Mon, Dec 7, 2015	108.20	108.39	108.17	108.31
2197	NASDAQ	MBB	Fri, Dec 4, 2015	107.95	108.14	107.90	108.01
2196	NASDAQ	MBB	Thu, Dec 3, 2015	108.25	108.26	107.82	107.91
2195	NASDAQ	MBB	Wed, Dec 2, 2015	108.45	108.51	108.29	108.42
2194	NASDAQ	MBB	Tue, Dec 1, 2015	108.81	108.95	108.31	108.54
2193	NASDAQ	MBB	Mon, Nov 30, 2015	108.97	109.01	108.90	108.99
2192	NASDAQ	MBB	Fri, Nov 27, 2015	108.88	108.97	108.78	108.92
2191	NASDAQ	MBB	Wed, Nov 25, 2015	108.86	108.91	108.78	108.86
2190	NASDAQ	MBB	Tue, Nov 24, 2015	108.87	108.93	108.80	108.86
2189	NASDAQ	MBB	Mon, Nov 23, 2015	108.83	108.93	108.73	108.75
2188	NASDAQ	MBB	Fri, Nov 20, 2015	108.93	109.01	108.83	108.88
2187	NASDAQ	MBB	Thu, Nov 19, 2015	108.95	109.01	108.87	109.00
2186	NASDAQ	MBB	Wed, Nov 18, 2015	108.75	108.92	108.74	108.86
2185	NASDAQ	MBB	Tue, Nov 17, 2015	108.78	108.89	108.67	108.80
2184	NASDAQ	MBB	Mon, Nov 16, 2015	108.84	108.89	108.71	108.82
2183	NASDAQ	MBB	Fri, Nov 13, 2015	108.65	108.77	108.58	108.72
2182	NASDAQ	MBB	Thu, Nov 12, 2015	108.57	108.73	108.54	108.55
2181	NASDAQ	MBB	Wed, Nov 11, 2015	108.59	108.99	108.47	108.65
2180	NASDAQ	MBB	Tue, Nov 10, 2015	108.59	108.73	108.54	108.54
2179	NASDAQ	MBB	Mon, Nov 9, 2015	108.59	108.70	108.50	108.63
2178	NASDAQ	MBB	Fri, Nov 6, 2015	108.68	108.68	108.46	108.56
2177	NASDAQ	MBB	Thu, Nov 5, 2015	108.89	108.95	108.78	108.92
2176	NASDAQ	MBB	Wed, Nov 4, 2015	109.03	109.13	108.87	108.92
2175	NASDAQ	MBB	Tue, Nov 3, 2015	109.17	109.25	108.97	109.04
2174	NASDAQ	MBB	Mon, Nov 2, 2015	109.10	109.22	109.08	109.10
2173	NASDAQ	MBB	Fri, Oct 30, 2015	109.16	109.46	109.08	109.44
2172	NASDAQ	MBB	Thu, Oct 29, 2015	109.35	109.45	109.16	109.23
2171	NASDAQ	MBB	Wed, Oct 28, 2015	109.74	109.81	109.48	109.49
2170	NASDAQ	MBB	Tue, Oct 27, 2015	109.74	109.83	109.69	109.72
2169	NASDAQ	MBB	Mon, Oct 26, 2015	109.69	109.71	109.60	109.64
2168	NASDAQ	MBB	Fri, Oct 23, 2015	109.72	109.72	109.58	109.63
2167	NASDAQ	MBB	Thu, Oct 22, 2015	109.77	109.81	109.67	109.74
2166	NASDAQ	MBB	Wed, Oct 21, 2015	109.60	109.78	109.60	109.72
2165	NASDAQ	MBB	Tue, Oct 20, 2015	109.70	109.70	109.55	109.58
2164	NASDAQ	MBB	Mon, Oct 19, 2015	109.67	109.76	109.58	109.65
2163	NASDAQ	MBB	Fri, Oct 16, 2015	109.75	109.78	109.60	109.61
2162	NASDAQ	MBB	Thu, Oct 15, 2015	109.64	109.84	109.57	109.62
2161	NASDAQ	MBB	Wed, Oct 14, 2015	109.69	109.85	109.63	109.80
2160	NASDAQ	MBB	Tue, Oct 13, 2015	109.62	109.66	109.42	109.64
2159	NASDAQ	MBB	Mon, Oct 12, 2015	109.53	109.64	109.50	109.62
2158	NASDAQ	MBB	Fri, Oct 9, 2015	109.54	109.59	109.39	109.49
2157	NASDAQ	MBB	Thu, Oct 8, 2015	109.68	109.68	109.41	109.49
2156	NASDAQ	MBB	Wed, Oct 7, 2015	109.52	109.66	109.51	109.56
2155	NASDAQ	MBB	Tue, Oct 6, 2015	109.55	109.71	109.49	109.69
2154	NASDAQ	MBB	Mon, Oct 5, 2015	109.69	109.75	109.50	109.65
2153	NASDAQ	MBB	Fri, Oct 2, 2015	109.80	109.96	109.62	109.77
2152	NASDAQ	MBB	Thu, Oct 1, 2015	109.46	109.69	109.45	109.55
2151	NASDAQ	MBB	Wed, Sep 30, 2015	109.59	109.69	109.47	109.62
2150	NASDAQ	MBB	Tue, Sep 29, 2015	109.39	109.63	109.39	109.62
2149	NASDAQ	MBB	Mon, Sep 28, 2015	109.26	109.51	109.26	109.46
2148	NASDAQ	MBB	Fri, Sep 25, 2015	109.16	109.37	109.16	109.27
2147	NASDAQ	MBB	Thu, Sep 24, 2015	109.47	109.60	109.30	109.34
2146	NASDAQ	MBB	Wed, Sep 23, 2015	109.38	109.48	109.28	109.33
2145	NASDAQ	MBB	Tue, Sep 22, 2015	109.31	109.56	109.25	109.39
2144	NASDAQ	MBB	Mon, Sep 21, 2015	109.38	109.41	109.15	109.17
2143	NASDAQ	MBB	Fri, Sep 18, 2015	109.44	109.64	109.39	109.58
2142	NASDAQ	MBB	Thu, Sep 17, 2015	108.89	109.41	108.76	109.36
2141	NASDAQ	MBB	Wed, Sep 16, 2015	108.83	108.97	108.82	108.93
2140	NASDAQ	MBB	Tue, Sep 15, 2015	109.10	109.19	108.87	108.96
2139	NASDAQ	MBB	Mon, Sep 14, 2015	109.19	109.29	109.14	109.27
2138	NASDAQ	MBB	Fri, Sep 11, 2015	109.11	109.27	109.07	109.19
2137	NASDAQ	MBB	Thu, Sep 10, 2015	109.15	109.16	108.98	109.10
2136	NASDAQ	MBB	Wed, Sep 9, 2015	109.06	109.20	108.88	109.14
2135	NASDAQ	MBB	Tue, Sep 8, 2015	109.02	109.20	108.95	109.07
2134	NASDAQ	MBB	Fri, Sep 4, 2015	109.26	109.32	109.06	109.20
2133	NASDAQ	MBB	Thu, Sep 3, 2015	109.07	109.25	109.04	109.23
2132	NASDAQ	MBB	Wed, Sep 2, 2015	109.08	109.22	109.01	109.10
2131	NASDAQ	MBB	Tue, Sep 1, 2015	109.12	109.24	108.89	109.21
2130	NASDAQ	MBB	Mon, Aug 31, 2015	109.29	109.45	109.17	109.17
2129	NASDAQ	MBB	Fri, Aug 28, 2015	109.25	109.46	109.13	109.33
2128	NASDAQ	MBB	Thu, Aug 27, 2015	109.05	109.38	109.03	109.15
2127	NASDAQ	MBB	Wed, Aug 26, 2015	109.17	109.29	108.97	108.97
2126	NASDAQ	MBB	Tue, Aug 25, 2015	109.33	109.55	109.05	109.15
2125	NASDAQ	MBB	Mon, Aug 24, 2015	109.62	109.93	109.29	109.58
2124	NASDAQ	MBB	Fri, Aug 21, 2015	109.47	109.57	109.34	109.40
2123	NASDAQ	MBB	Thu, Aug 20, 2015	109.34	109.48	109.30	109.37
2122	NASDAQ	MBB	Wed, Aug 19, 2015	108.90	109.33	108.88	109.24
2121	NASDAQ	MBB	Tue, Aug 18, 2015	108.91	109.09	108.88	108.99
2120	NASDAQ	MBB	Mon, Aug 17, 2015	109.11	109.16	109.00	109.05
2119	NASDAQ	MBB	Fri, Aug 14, 2015	109.02	109.16	108.99	109.06
2118	NASDAQ	MBB	Thu, Aug 13, 2015	109.28	109.34	109.04	109.12
2117	NASDAQ	MBB	Wed, Aug 12, 2015	109.30	109.49	109.22	109.25
2116	NASDAQ	MBB	Tue, Aug 11, 2015	109.14	109.35	108.94	109.29
2115	NASDAQ	MBB	Mon, Aug 10, 2015	109.09	109.09	108.81	108.94
2114	NASDAQ	MBB	Fri, Aug 7, 2015	109.04	109.22	108.93	108.97
2113	NASDAQ	MBB	Thu, Aug 6, 2015	108.82	109.11	108.73	109.00
2112	NASDAQ	MBB	Wed, Aug 5, 2015	108.82	108.98	108.56	108.71
2111	NASDAQ	MBB	Tue, Aug 4, 2015	109.23	109.33	108.98	109.05
2110	NASDAQ	MBB	Mon, Aug 3, 2015	109.22	109.51	109.17	109.45
2109	NASDAQ	MBB	Fri, Jul 31, 2015	109.21	109.45	109.20	109.40
2108	NASDAQ	MBB	Thu, Jul 30, 2015	108.94	109.11	108.93	109.06
2107	NASDAQ	MBB	Wed, Jul 29, 2015	109.09	109.12	108.90	109.06
2106	NASDAQ	MBB	Tue, Jul 28, 2015	109.01	109.15	108.94	109.08
2105	NASDAQ	MBB	Mon, Jul 27, 2015	109.06	109.21	109.03	109.16
2104	NASDAQ	MBB	Fri, Jul 24, 2015	109.07	109.11	108.89	109.06
2103	NASDAQ	MBB	Thu, Jul 23, 2015	108.84	109.12	108.84	109.04
2102	NASDAQ	MBB	Wed, Jul 22, 2015	108.87	109.07	108.85	108.91
2101	NASDAQ	MBB	Tue, Jul 21, 2015	108.75	108.94	108.70	108.91
2100	NASDAQ	MBB	Mon, Jul 20, 2015	108.82	108.85	108.70	108.78
2099	NASDAQ	MBB	Fri, Jul 17, 2015	108.69	108.89	108.69	108.86
2098	NASDAQ	MBB	Thu, Jul 16, 2015	108.56	108.86	108.56	108.82
2097	NASDAQ	MBB	Wed, Jul 15, 2015	108.55	108.83	108.45	108.77
2096	NASDAQ	MBB	Tue, Jul 14, 2015	108.53	108.64	108.40	108.57
2095	NASDAQ	MBB	Mon, Jul 13, 2015	108.19	108.45	108.14	108.40
2094	NASDAQ	MBB	Fri, Jul 10, 2015	108.42	108.55	108.29	108.46
2093	NASDAQ	MBB	Thu, Jul 9, 2015	108.76	108.93	108.60	108.74
2092	NASDAQ	MBB	Wed, Jul 8, 2015	108.78	109.02	108.72	108.86
2091	NASDAQ	MBB	Tue, Jul 7, 2015	108.88	109.05	108.66	108.71
2090	NASDAQ	MBB	Mon, Jul 6, 2015	108.75	108.84	108.42	108.57
2089	NASDAQ	MBB	Thu, Jul 2, 2015	108.38	108.56	108.33	108.35
2088	NASDAQ	MBB	Wed, Jul 1, 2015	108.32	108.50	108.20	108.26
2087	NASDAQ	MBB	Tue, Jun 30, 2015	108.67	108.93	108.59	108.62
2086	NASDAQ	MBB	Mon, Jun 29, 2015	108.53	108.81	108.33	108.80
2085	NASDAQ	MBB	Fri, Jun 26, 2015	108.28	108.42	108.20	108.22
2084	NASDAQ	MBB	Thu, Jun 25, 2015	108.61	108.71	108.45	108.62
2083	NASDAQ	MBB	Wed, Jun 24, 2015	108.69	108.80	108.54	108.72
2082	NASDAQ	MBB	Tue, Jun 23, 2015	108.56	108.79	108.50	108.55
2081	NASDAQ	MBB	Mon, Jun 22, 2015	108.91	109.04	108.75	108.79
2080	NASDAQ	MBB	Fri, Jun 19, 2015	108.97	109.24	108.97	109.09
2079	NASDAQ	MBB	Thu, Jun 18, 2015	108.89	109.05	108.75	109.02
2078	NASDAQ	MBB	Wed, Jun 17, 2015	108.82	109.03	108.57	108.94
2077	NASDAQ	MBB	Tue, Jun 16, 2015	108.76	108.89	108.61	108.76
2076	NASDAQ	MBB	Mon, Jun 15, 2015	108.80	108.84	108.55	108.62
2075	NASDAQ	MBB	Fri, Jun 12, 2015	108.65	108.92	108.55	108.61
2074	NASDAQ	MBB	Thu, Jun 11, 2015	108.38	108.79	108.37	108.76
2073	NASDAQ	MBB	Wed, Jun 10, 2015	108.29	108.45	108.26	108.30
2072	NASDAQ	MBB	Tue, Jun 9, 2015	108.59	108.65	108.39	108.49
2071	NASDAQ	MBB	Mon, Jun 8, 2015	108.67	108.80	108.56	108.69
2070	NASDAQ	MBB	Fri, Jun 5, 2015	108.49	108.72	108.46	108.62
2069	NASDAQ	MBB	Thu, Jun 4, 2015	108.74	109.03	108.74	108.85
2068	NASDAQ	MBB	Wed, Jun 3, 2015	109.01	109.07	108.69	108.79
2067	NASDAQ	MBB	Tue, Jun 2, 2015	109.34	109.41	109.14	109.20
2066	NASDAQ	MBB	Mon, Jun 1, 2015	109.67	109.79	109.47	109.59
2065	NASDAQ	MBB	Fri, May 29, 2015	109.79	110.00	109.74	109.83
2064	NASDAQ	MBB	Thu, May 28, 2015	109.77	109.88	109.64	109.82
2063	NASDAQ	MBB	Wed, May 27, 2015	109.65	109.80	109.54	109.77
2062	NASDAQ	MBB	Tue, May 26, 2015	109.46	109.77	109.45	109.68
2061	NASDAQ	MBB	Fri, May 22, 2015	109.56	109.67	109.47	109.57
2060	NASDAQ	MBB	Thu, May 21, 2015	109.52	109.76	109.51	109.69
2059	NASDAQ	MBB	Wed, May 20, 2015	109.47	109.63	109.38	109.53
2058	NASDAQ	MBB	Tue, May 19, 2015	109.40	109.66	109.33	109.43
2057	NASDAQ	MBB	Mon, May 18, 2015	109.73	109.73	109.58	109.58
2056	NASDAQ	MBB	Fri, May 15, 2015	109.69	109.87	109.66	109.77
2055	NASDAQ	MBB	Thu, May 14, 2015	109.41	109.60	109.36	109.48
2054	NASDAQ	MBB	Wed, May 13, 2015	109.51	109.59	109.28	109.29
2053	NASDAQ	MBB	Tue, May 12, 2015	109.33	109.56	109.19	109.35
2052	NASDAQ	MBB	Mon, May 11, 2015	109.76	109.84	109.32	109.33
2051	NASDAQ	MBB	Fri, May 8, 2015	109.99	110.05	109.83	109.84
2050	NASDAQ	MBB	Thu, May 7, 2015	109.51	109.79	109.51	109.77
2049	NASDAQ	MBB	Wed, May 6, 2015	109.62	109.66	109.42	109.52
2048	NASDAQ	MBB	Tue, May 5, 2015	109.74	109.79	109.54	109.70
2047	NASDAQ	MBB	Mon, May 4, 2015	109.78	109.92	109.65	109.74
2046	NASDAQ	MBB	Fri, May 1, 2015	109.89	110.03	109.72	109.84
2045	NASDAQ	MBB	Thu, Apr 30, 2015	110.09	110.30	110.00	110.30
2044	NASDAQ	MBB	Wed, Apr 29, 2015	109.98	110.30	109.94	110.15
2043	NASDAQ	MBB	Tue, Apr 28, 2015	110.36	110.41	110.11	110.19
2042	NASDAQ	MBB	Mon, Apr 27, 2015	110.47	110.49	110.35	110.48
2041	NASDAQ	MBB	Fri, Apr 24, 2015	110.33	110.51	110.32	110.49
2040	NASDAQ	MBB	Thu, Apr 23, 2015	110.27	110.38	110.18	110.26
2039	NASDAQ	MBB	Wed, Apr 22, 2015	110.29	110.35	110.13	110.19
2038	NASDAQ	MBB	Tue, Apr 21, 2015	110.33	110.38	110.23	110.28
2037	NASDAQ	MBB	Mon, Apr 20, 2015	110.37	110.40	110.31	110.37
2036	NASDAQ	MBB	Fri, Apr 17, 2015	110.33	110.51	110.30	110.48
2035	NASDAQ	MBB	Thu, Apr 16, 2015	110.38	110.54	110.30	110.42
2034	NASDAQ	MBB	Wed, Apr 15, 2015	110.39	110.51	110.32	110.49
2033	NASDAQ	MBB	Tue, Apr 14, 2015	110.48	110.57	110.31	110.45
2032	NASDAQ	MBB	Mon, Apr 13, 2015	110.17	110.38	110.16	110.34
2031	NASDAQ	MBB	Fri, Apr 10, 2015	110.19	110.28	110.06	110.20
2030	NASDAQ	MBB	Thu, Apr 9, 2015	110.22	110.29	110.02	110.15
2029	NASDAQ	MBB	Wed, Apr 8, 2015	110.19	110.30	110.07	110.17
2028	NASDAQ	MBB	Tue, Apr 7, 2015	110.14	110.29	110.05	110.22
2027	NASDAQ	MBB	Mon, Apr 6, 2015	110.28	110.31	110.18	110.29
2026	NASDAQ	MBB	Thu, Apr 2, 2015	110.33	110.33	110.12	110.14
2025	NASDAQ	MBB	Wed, Apr 1, 2015	110.31	110.35	110.14	110.31
2024	NASDAQ	MBB	Tue, Mar 31, 2015	110.19	110.36	110.18	110.34
2023	NASDAQ	MBB	Mon, Mar 30, 2015	110.10	110.25	110.04	110.16
2022	NASDAQ	MBB	Fri, Mar 27, 2015	110.11	110.26	110.06	110.19
2021	NASDAQ	MBB	Thu, Mar 26, 2015	110.09	110.14	109.87	109.94
2020	NASDAQ	MBB	Wed, Mar 25, 2015	110.43	110.50	110.20	110.28
2019	NASDAQ	MBB	Tue, Mar 24, 2015	110.23	110.41	110.09	110.35
2018	NASDAQ	MBB	Mon, Mar 23, 2015	110.13	110.23	110.02	110.23
2017	NASDAQ	MBB	Fri, Mar 20, 2015	110.02	110.20	110.02	110.13
2016	NASDAQ	MBB	Thu, Mar 19, 2015	110.18	110.18	109.91	110.08
2015	NASDAQ	MBB	Wed, Mar 18, 2015	109.87	110.29	109.72	110.29
2014	NASDAQ	MBB	Tue, Mar 17, 2015	109.80	109.86	109.72	109.80
2013	NASDAQ	MBB	Mon, Mar 16, 2015	109.69	109.85	109.67	109.80
2012	NASDAQ	MBB	Fri, Mar 13, 2015	109.64	109.73	109.54	109.62
2011	NASDAQ	MBB	Thu, Mar 12, 2015	109.74	109.82	109.54	109.65
2010	NASDAQ	MBB	Wed, Mar 11, 2015	109.59	109.71	109.54	109.71
2009	NASDAQ	MBB	Tue, Mar 10, 2015	109.68	109.71	109.55	109.66
2008	NASDAQ	MBB	Mon, Mar 9, 2015	109.46	109.53	109.39	109.53
2007	NASDAQ	MBB	Fri, Mar 6, 2015	109.53	109.53	109.19	109.30
2006	NASDAQ	MBB	Thu, Mar 5, 2015	109.62	109.83	109.57	109.76
2005	NASDAQ	MBB	Wed, Mar 4, 2015	109.70	109.73	109.46	109.73
2004	NASDAQ	MBB	Tue, Mar 3, 2015	109.55	109.76	109.51	109.61
2003	NASDAQ	MBB	Mon, Mar 2, 2015	110.03	110.03	109.61	109.65
2002	NASDAQ	MBB	Fri, Feb 27, 2015	109.72	110.16	109.71	110.03
2001	NASDAQ	MBB	Thu, Feb 26, 2015	109.87	109.97	109.66	109.71
2000	NASDAQ	MBB	Wed, Feb 25, 2015	109.92	110.11	109.80	110.04
1999	NASDAQ	MBB	Tue, Feb 24, 2015	109.60	110.02	109.50	109.99
1998	NASDAQ	MBB	Mon, Feb 23, 2015	109.51	109.75	109.51	109.69
1997	NASDAQ	MBB	Fri, Feb 20, 2015	109.73	109.81	109.50	109.52
1996	NASDAQ	MBB	Thu, Feb 19, 2015	109.71	109.90	109.60	109.66
1995	NASDAQ	MBB	Wed, Feb 18, 2015	109.51	109.84	109.43	109.73
1994	NASDAQ	MBB	Tue, Feb 17, 2015	109.84	109.92	109.53	109.57
1993	NASDAQ	MBB	Fri, Feb 13, 2015	110.02	110.02	109.76	109.88
1992	NASDAQ	MBB	Thu, Feb 12, 2015	109.80	109.94	109.66	109.85
1991	NASDAQ	MBB	Wed, Feb 11, 2015	109.77	109.86	109.66	109.73
1990	NASDAQ	MBB	Tue, Feb 10, 2015	109.86	109.86	109.69	109.72
1989	NASDAQ	MBB	Mon, Feb 9, 2015	109.87	110.02	109.75	109.78
1988	NASDAQ	MBB	Fri, Feb 6, 2015	110.06	110.08	109.67	109.69
1987	NASDAQ	MBB	Thu, Feb 5, 2015	110.00	110.16	109.92	110.12
1986	NASDAQ	MBB	Wed, Feb 4, 2015	110.01	110.14	109.89	110.04
1985	NASDAQ	MBB	Tue, Feb 3, 2015	110.06	110.20	109.98	110.01
1984	NASDAQ	MBB	Mon, Feb 2, 2015	110.05	110.30	110.05	110.25
1983	NASDAQ	MBB	Fri, Jan 30, 2015	110.33	110.35	110.12	110.26
1982	NASDAQ	MBB	Thu, Jan 29, 2015	109.99	110.12	109.95	110.10
1981	NASDAQ	MBB	Wed, Jan 28, 2015	110.00	110.27	109.92	110.15
1980	NASDAQ	MBB	Tue, Jan 27, 2015	110.02	110.09	109.83	109.92
1979	NASDAQ	MBB	Mon, Jan 26, 2015	110.03	110.07	109.80	109.84
1978	NASDAQ	MBB	Fri, Jan 23, 2015	110.00	110.12	109.80	110.08
1977	NASDAQ	MBB	Thu, Jan 22, 2015	109.88	109.91	109.63	109.84
1976	NASDAQ	MBB	Wed, Jan 21, 2015	109.65	109.74	109.60	109.71
1975	NASDAQ	MBB	Tue, Jan 20, 2015	109.88	109.94	109.68	109.76
1974	NASDAQ	MBB	Fri, Jan 16, 2015	110.01	110.08	109.68	109.76
1973	NASDAQ	MBB	Thu, Jan 15, 2015	109.90	110.08	109.90	110.08
1972	NASDAQ	MBB	Wed, Jan 14, 2015	109.99	110.08	109.91	109.94
1971	NASDAQ	MBB	Tue, Jan 13, 2015	109.83	109.94	109.77	109.84
1970	NASDAQ	MBB	Mon, Jan 12, 2015	109.85	109.89	109.74	109.83
1969	NASDAQ	MBB	Fri, Jan 9, 2015	109.64	109.94	109.64	109.84
1968	NASDAQ	MBB	Thu, Jan 8, 2015	109.50	109.75	109.47	109.72
1967	NASDAQ	MBB	Wed, Jan 7, 2015	109.81	109.91	109.66	109.71
1966	NASDAQ	MBB	Tue, Jan 6, 2015	109.87	110.11	109.78	109.93
1965	NASDAQ	MBB	Mon, Jan 5, 2015	109.52	109.73	109.47	109.62
1964	NASDAQ	MBB	Fri, Jan 2, 2015	109.25	109.56	109.24	109.33
1963	NASDAQ	MBB	Wed, Dec 31, 2014	109.17	109.36	109.17	109.32
1962	NASDAQ	MBB	Tue, Dec 30, 2014	109.27	109.36	109.10	109.24
1961	NASDAQ	MBB	Mon, Dec 29, 2014	109.11	109.28	109.06	109.07
1960	NASDAQ	MBB	Fri, Dec 26, 2014	109.02	109.17	108.99	109.10
1959	NASDAQ	MBB	Wed, Dec 24, 2014	108.88	109.01	108.80	109.01
1958	NASDAQ	MBB	Tue, Dec 23, 2014	109.48	109.59	109.29	109.34
1957	NASDAQ	MBB	Mon, Dec 22, 2014	109.66	109.71	109.57	109.66
1956	NASDAQ	MBB	Fri, Dec 19, 2014	109.51	109.69	109.51	109.69
1955	NASDAQ	MBB	Thu, Dec 18, 2014	109.51	109.55	109.39	109.48
1954	NASDAQ	MBB	Wed, Dec 17, 2014	109.68	109.79	109.49	109.61
1953	NASDAQ	MBB	Tue, Dec 16, 2014	109.86	109.86	109.56	109.76
1952	NASDAQ	MBB	Mon, Dec 15, 2014	109.71	109.82	109.55	109.59
1951	NASDAQ	MBB	Fri, Dec 12, 2014	109.77	109.97	109.56	109.91
1950	NASDAQ	MBB	Thu, Dec 11, 2014	109.53	109.62	109.40	109.61
1949	NASDAQ	MBB	Wed, Dec 10, 2014	109.43	109.72	109.25	109.62
1948	NASDAQ	MBB	Tue, Dec 9, 2014	109.46	109.53	109.30	109.45
1947	NASDAQ	MBB	Mon, Dec 8, 2014	109.13	109.42	109.08	109.28
1946	NASDAQ	MBB	Fri, Dec 5, 2014	109.24	109.24	109.00	109.05
1945	NASDAQ	MBB	Thu, Dec 4, 2014	109.27	109.49	109.27	109.45
1944	NASDAQ	MBB	Wed, Dec 3, 2014	109.27	109.37	109.21	109.35
1943	NASDAQ	MBB	Tue, Dec 2, 2014	109.32	109.47	109.25	109.29
1942	NASDAQ	MBB	Mon, Dec 1, 2014	109.60	109.74	109.44	109.46
1941	NASDAQ	MBB	Fri, Nov 28, 2014	109.61	109.73	109.57	109.66
1940	NASDAQ	MBB	Wed, Nov 26, 2014	109.57	109.63	109.51	109.63
1939	NASDAQ	MBB	Tue, Nov 25, 2014	109.41	109.56	109.41	109.54
1938	NASDAQ	MBB	Mon, Nov 24, 2014	109.30	109.44	109.16	109.44
1937	NASDAQ	MBB	Fri, Nov 21, 2014	109.29	109.41	109.24	109.39
1936	NASDAQ	MBB	Thu, Nov 20, 2014	109.26	109.28	109.11	109.26
1935	NASDAQ	MBB	Wed, Nov 19, 2014	109.14	109.25	109.06	109.08
1934	NASDAQ	MBB	Tue, Nov 18, 2014	109.15	109.26	109.13	109.25
1933	NASDAQ	MBB	Mon, Nov 17, 2014	109.24	109.25	109.04	109.12
1932	NASDAQ	MBB	Fri, Nov 14, 2014	108.99	109.17	108.94	109.14
1931	NASDAQ	MBB	Thu, Nov 13, 2014	109.03	109.03	108.93	108.99
1930	NASDAQ	MBB	Wed, Nov 12, 2014	108.98	109.07	108.92	108.93
1929	NASDAQ	MBB	Tue, Nov 11, 2014	108.95	109.02	108.76	108.93
1928	NASDAQ	MBB	Mon, Nov 10, 2014	109.09	109.10	108.87	108.91
1927	NASDAQ	MBB	Fri, Nov 7, 2014	108.98	109.18	108.93	109.18
1926	NASDAQ	MBB	Thu, Nov 6, 2014	108.75	108.87	108.75	108.75
1925	NASDAQ	MBB	Wed, Nov 5, 2014	108.85	108.91	108.74	108.84
1924	NASDAQ	MBB	Tue, Nov 4, 2014	108.87	108.97	108.80	108.87
1923	NASDAQ	MBB	Mon, Nov 3, 2014	108.90	109.00	108.71	108.85
1922	NASDAQ	MBB	Fri, Oct 31, 2014	109.07	109.13	108.92	109.10
1921	NASDAQ	MBB	Thu, Oct 30, 2014	109.00	109.18	108.93	109.10
1920	NASDAQ	MBB	Wed, Oct 29, 2014	109.02	109.14	108.82	109.00
1919	NASDAQ	MBB	Tue, Oct 28, 2014	109.18	109.25	109.07	109.15
1918	NASDAQ	MBB	Mon, Oct 27, 2014	109.13	109.28	109.11	109.22
1917	NASDAQ	MBB	Fri, Oct 24, 2014	109.08	109.26	109.08	109.19
1916	NASDAQ	MBB	Thu, Oct 23, 2014	109.15	109.19	108.98	109.10
1915	NASDAQ	MBB	Wed, Oct 22, 2014	109.21	109.32	109.17	109.28
1914	NASDAQ	MBB	Tue, Oct 21, 2014	109.22	109.36	109.16	109.23
1913	NASDAQ	MBB	Mon, Oct 20, 2014	109.28	109.37	109.14	109.28
1912	NASDAQ	MBB	Fri, Oct 17, 2014	109.11	109.25	108.89	109.06
1911	NASDAQ	MBB	Thu, Oct 16, 2014	109.48	109.58	109.02	109.23
1910	NASDAQ	MBB	Wed, Oct 15, 2014	109.54	110.37	109.26	109.38
1909	NASDAQ	MBB	Tue, Oct 14, 2014	109.04	109.21	108.93	109.20
1908	NASDAQ	MBB	Mon, Oct 13, 2014	108.75	109.21	108.75	109.01
1907	NASDAQ	MBB	Fri, Oct 10, 2014	108.80	108.88	108.73	108.86
1906	NASDAQ	MBB	Thu, Oct 9, 2014	108.92	108.92	108.71	108.71
1905	NASDAQ	MBB	Wed, Oct 8, 2014	108.73	109.00	108.53	109.00
1904	NASDAQ	MBB	Tue, Oct 7, 2014	108.59	108.78	108.50	108.76
1903	NASDAQ	MBB	Mon, Oct 6, 2014	108.32	108.52	108.26	108.42
1902	NASDAQ	MBB	Fri, Oct 3, 2014	108.27	108.40	108.16	108.37
1901	NASDAQ	MBB	Thu, Oct 2, 2014	108.50	108.51	108.32	108.37
1900	NASDAQ	MBB	Wed, Oct 1, 2014	108.20	108.49	108.20	108.48
1899	NASDAQ	MBB	Tue, Sep 30, 2014	108.19	108.22	108.02	108.11
1898	NASDAQ	MBB	Mon, Sep 29, 2014	108.15	108.26	108.12	108.19
1897	NASDAQ	MBB	Fri, Sep 26, 2014	108.11	108.14	107.90	108.09
1896	NASDAQ	MBB	Thu, Sep 25, 2014	107.95	108.27	107.95	108.21
1895	NASDAQ	MBB	Wed, Sep 24, 2014	107.93	108.07	107.87	107.93
1894	NASDAQ	MBB	Tue, Sep 23, 2014	107.92	108.06	107.90	108.05
1893	NASDAQ	MBB	Mon, Sep 22, 2014	107.85	107.99	107.74	107.98
1892	NASDAQ	MBB	Fri, Sep 19, 2014	107.72	107.80	107.57	107.80
1891	NASDAQ	MBB	Thu, Sep 18, 2014	107.51	107.60	107.46	107.57
1890	NASDAQ	MBB	Wed, Sep 17, 2014	107.73	107.86	107.51	107.51
1889	NASDAQ	MBB	Tue, Sep 16, 2014	107.67	107.77	107.62	107.64
1888	NASDAQ	MBB	Mon, Sep 15, 2014	107.59	107.70	107.58	107.64
1887	NASDAQ	MBB	Fri, Sep 12, 2014	107.55	107.66	107.50	107.51
1886	NASDAQ	MBB	Thu, Sep 11, 2014	107.90	108.01	107.75	107.75
1885	NASDAQ	MBB	Wed, Sep 10, 2014	107.86	107.94	107.80	107.82
1884	NASDAQ	MBB	Tue, Sep 9, 2014	108.06	108.08	107.94	108.04
1883	NASDAQ	MBB	Mon, Sep 8, 2014	108.20	108.27	108.03	108.07
1882	NASDAQ	MBB	Fri, Sep 5, 2014	108.35	108.35	108.06	108.10
1881	NASDAQ	MBB	Thu, Sep 4, 2014	108.13	108.26	108.04	108.10
1880	NASDAQ	MBB	Wed, Sep 3, 2014	108.08	108.25	108.03	108.18
1879	NASDAQ	MBB	Tue, Sep 2, 2014	108.23	108.33	107.99	108.01
1878	NASDAQ	MBB	Fri, Aug 29, 2014	108.40	108.53	108.37	108.46
1877	NASDAQ	MBB	Thu, Aug 28, 2014	108.47	108.50	108.31	108.44
1876	NASDAQ	MBB	Wed, Aug 27, 2014	108.29	108.41	108.29	108.36
1875	NASDAQ	MBB	Tue, Aug 26, 2014	108.26	108.29	108.14	108.27
1874	NASDAQ	MBB	Mon, Aug 25, 2014	108.19	108.27	108.05	108.19
1873	NASDAQ	MBB	Fri, Aug 22, 2014	108.10	108.19	107.92	108.06
1872	NASDAQ	MBB	Thu, Aug 21, 2014	107.98	108.13	107.95	108.07
1871	NASDAQ	MBB	Wed, Aug 20, 2014	108.04	108.11	107.87	107.90
1870	NASDAQ	MBB	Tue, Aug 19, 2014	108.26	108.31	108.01	108.05
1869	NASDAQ	MBB	Mon, Aug 18, 2014	108.26	108.30	108.11	108.20
1868	NASDAQ	MBB	Fri, Aug 15, 2014	108.27	108.54	108.17	108.36
1867	NASDAQ	MBB	Thu, Aug 14, 2014	108.21	108.33	108.14	108.26
1866	NASDAQ	MBB	Wed, Aug 13, 2014	108.11	108.23	108.09	108.20
1865	NASDAQ	MBB	Tue, Aug 12, 2014	107.97	108.04	107.87	107.92
1864	NASDAQ	MBB	Mon, Aug 11, 2014	107.96	108.07	107.85	108.00
1863	NASDAQ	MBB	Fri, Aug 8, 2014	108.03	108.20	107.91	107.96
1862	NASDAQ	MBB	Thu, Aug 7, 2014	107.87	108.08	107.78	108.08
1861	NASDAQ	MBB	Wed, Aug 6, 2014	107.94	108.01	107.75	107.82
1860	NASDAQ	MBB	Tue, Aug 5, 2014	107.80	107.91	107.66	107.85
1859	NASDAQ	MBB	Mon, Aug 4, 2014	107.87	107.94	107.70	107.80
1858	NASDAQ	MBB	Fri, Aug 1, 2014	107.55	107.86	107.46	107.78
1857	NASDAQ	MBB	Thu, Jul 31, 2014	107.50	107.73	107.49	107.57
1856	NASDAQ	MBB	Wed, Jul 30, 2014	107.83	107.83	107.49	107.61
1855	NASDAQ	MBB	Tue, Jul 29, 2014	107.98	108.03	107.83	107.99
1854	NASDAQ	MBB	Mon, Jul 28, 2014	107.94	108.00	107.82	107.92
1853	NASDAQ	MBB	Fri, Jul 25, 2014	107.85	107.93	107.76	107.83
1852	NASDAQ	MBB	Thu, Jul 24, 2014	107.85	107.87	107.65	107.71
1851	NASDAQ	MBB	Wed, Jul 23, 2014	108.05	108.15	108.02	108.05
1850	NASDAQ	MBB	Tue, Jul 22, 2014	108.07	108.10	107.95	108.05
1849	NASDAQ	MBB	Mon, Jul 21, 2014	108.00	108.11	107.94	108.05
1848	NASDAQ	MBB	Fri, Jul 18, 2014	107.87	107.93	107.67	107.67
1847	NASDAQ	MBB	Thu, Jul 17, 2014	107.83	108.07	107.79	108.07
1846	NASDAQ	MBB	Wed, Jul 16, 2014	107.70	107.78	107.67	107.67
1845	NASDAQ	MBB	Tue, Jul 15, 2014	107.79	107.89	107.67	107.71
1844	NASDAQ	MBB	Mon, Jul 14, 2014	107.96	107.99	107.85	107.86
1843	NASDAQ	MBB	Fri, Jul 11, 2014	107.90	108.11	107.87	108.06
1842	NASDAQ	MBB	Thu, Jul 10, 2014	107.96	108.05	107.78	107.84
1841	NASDAQ	MBB	Wed, Jul 9, 2014	107.63	107.91	107.61	107.83
1840	NASDAQ	MBB	Tue, Jul 8, 2014	107.76	107.86	107.68	107.78
1839	NASDAQ	MBB	Mon, Jul 7, 2014	107.46	107.67	107.46	107.66
1838	NASDAQ	MBB	Thu, Jul 3, 2014	107.40	107.61	107.40	107.51
1837	NASDAQ	MBB	Wed, Jul 2, 2014	107.69	107.84	107.55	107.55
1836	NASDAQ	MBB	Tue, Jul 1, 2014	108.02	108.07	107.88	107.90
1835	NASDAQ	MBB	Mon, Jun 30, 2014	108.36	108.36	108.17	108.22
1834	NASDAQ	MBB	Fri, Jun 27, 2014	108.25	108.34	108.18	108.23
1833	NASDAQ	MBB	Thu, Jun 26, 2014	108.10	108.27	108.06	108.21
1832	NASDAQ	MBB	Wed, Jun 25, 2014	108.04	108.17	108.02	108.10
1831	NASDAQ	MBB	Tue, Jun 24, 2014	108.05	108.05	107.83	108.00
1830	NASDAQ	MBB	Mon, Jun 23, 2014	107.92	108.03	107.87	107.89
1829	NASDAQ	MBB	Fri, Jun 20, 2014	107.69	107.90	107.68	107.76
1828	NASDAQ	MBB	Thu, Jun 19, 2014	107.88	107.93	107.61	107.74
1827	NASDAQ	MBB	Wed, Jun 18, 2014	107.51	107.83	107.42	107.76
1826	NASDAQ	MBB	Tue, Jun 17, 2014	107.61	107.64	107.38	107.50
1825	NASDAQ	MBB	Mon, Jun 16, 2014	107.61	107.67	107.47	107.61
1824	NASDAQ	MBB	Fri, Jun 13, 2014	107.43	107.69	107.43	107.65
1823	NASDAQ	MBB	Thu, Jun 12, 2014	107.51	107.78	107.42	107.71
1822	NASDAQ	MBB	Wed, Jun 11, 2014	107.50	107.56	107.38	107.46
1821	NASDAQ	MBB	Tue, Jun 10, 2014	107.54	107.54	107.37	107.45
1820	NASDAQ	MBB	Mon, Jun 9, 2014	107.59	107.63	107.43	107.57
1819	NASDAQ	MBB	Fri, Jun 6, 2014	107.73	107.88	107.57	107.70
1818	NASDAQ	MBB	Thu, Jun 5, 2014	107.55	107.71	107.43	107.61
1817	NASDAQ	MBB	Wed, Jun 4, 2014	107.41	107.56	107.35	107.54
1816	NASDAQ	MBB	Tue, Jun 3, 2014	107.68	107.70	107.36	107.47
1815	NASDAQ	MBB	Mon, Jun 2, 2014	108.01	108.03	107.70	107.76
1814	NASDAQ	MBB	Fri, May 30, 2014	108.06	108.25	107.96	108.13
1813	NASDAQ	MBB	Thu, May 29, 2014	108.29	108.47	108.14	108.21
1812	NASDAQ	MBB	Wed, May 28, 2014	107.99	108.39	107.99	108.30
1811	NASDAQ	MBB	Tue, May 27, 2014	107.79	107.96	107.74	107.94
1810	NASDAQ	MBB	Fri, May 23, 2014	107.77	107.92	107.77	107.85
1809	NASDAQ	MBB	Thu, May 22, 2014	107.69	107.87	107.69	107.79
1808	NASDAQ	MBB	Wed, May 21, 2014	107.74	107.82	107.63	107.79
1807	NASDAQ	MBB	Tue, May 20, 2014	107.54	107.76	107.54	107.70
1806	NASDAQ	MBB	Mon, May 19, 2014	107.71	107.76	107.49	107.49
1805	NASDAQ	MBB	Fri, May 16, 2014	107.57	107.80	107.51	107.61
1804	NASDAQ	MBB	Thu, May 15, 2014	107.77	107.97	107.70	107.77
1803	NASDAQ	MBB	Wed, May 14, 2014	107.40	107.64	107.40	107.63
1802	NASDAQ	MBB	Tue, May 13, 2014	107.17	107.31	107.08	107.23
1801	NASDAQ	MBB	Mon, May 12, 2014	107.20	107.27	107.04	107.08
1800	NASDAQ	MBB	Fri, May 9, 2014	107.45	107.46	107.29	107.42
1799	NASDAQ	MBB	Thu, May 8, 2014	107.49	107.64	107.37	107.56
1798	NASDAQ	MBB	Wed, May 7, 2014	107.28	107.46	107.16	107.40
1797	NASDAQ	MBB	Tue, May 6, 2014	107.26	107.30	107.11	107.21
1796	NASDAQ	MBB	Mon, May 5, 2014	107.28	107.30	106.97	107.13
1795	NASDAQ	MBB	Fri, May 2, 2014	106.92	107.25	106.82	107.20
1794	NASDAQ	MBB	Thu, May 1, 2014	106.78	107.12	106.78	107.05
1793	NASDAQ	MBB	Wed, Apr 30, 2014	106.69	106.95	106.68	106.90
1792	NASDAQ	MBB	Tue, Apr 29, 2014	106.70	106.77	106.58	106.76
1791	NASDAQ	MBB	Mon, Apr 28, 2014	106.82	106.88	106.65	106.68
1790	NASDAQ	MBB	Fri, Apr 25, 2014	106.77	106.96	106.72	106.77
1789	NASDAQ	MBB	Thu, Apr 24, 2014	106.56	106.75	106.53	106.74
1788	NASDAQ	MBB	Wed, Apr 23, 2014	106.52	106.62	106.46	106.56
1787	NASDAQ	MBB	Tue, Apr 22, 2014	106.34	106.40	106.16	106.36
1786	NASDAQ	MBB	Mon, Apr 21, 2014	106.44	106.50	106.30	106.43
1785	NASDAQ	MBB	Thu, Apr 17, 2014	106.77	106.78	106.25	106.36
1784	NASDAQ	MBB	Wed, Apr 16, 2014	106.60	106.72	106.55	106.61
1783	NASDAQ	MBB	Tue, Apr 15, 2014	106.82	106.90	106.59	106.81
1782	NASDAQ	MBB	Mon, Apr 14, 2014	106.74	106.91	106.67	106.85
1781	NASDAQ	MBB	Fri, Apr 11, 2014	107.00	107.08	106.84	106.98
1780	NASDAQ	MBB	Thu, Apr 10, 2014	106.67	106.91	106.53	106.74
1779	NASDAQ	MBB	Wed, Apr 9, 2014	106.47	106.64	106.34	106.58
1778	NASDAQ	MBB	Tue, Apr 8, 2014	106.38	106.58	106.32	106.49
1777	NASDAQ	MBB	Mon, Apr 7, 2014	106.26	106.48	106.26	106.35
1776	NASDAQ	MBB	Fri, Apr 4, 2014	105.98	106.21	105.98	106.10
1775	NASDAQ	MBB	Thu, Apr 3, 2014	105.76	105.84	105.60	105.72
1774	NASDAQ	MBB	Wed, Apr 2, 2014	105.72	105.86	105.65	105.67
1773	NASDAQ	MBB	Tue, Apr 1, 2014	105.80	105.97	105.80	105.84
1772	NASDAQ	MBB	Mon, Mar 31, 2014	106.13	106.13	105.87	106.13
1771	NASDAQ	MBB	Fri, Mar 28, 2014	106.34	106.34	106.07	106.10
1770	NASDAQ	MBB	Thu, Mar 27, 2014	106.07	106.32	106.07	106.23
1769	NASDAQ	MBB	Wed, Mar 26, 2014	105.96	106.18	105.96	106.13
1768	NASDAQ	MBB	Tue, Mar 25, 2014	105.99	106.08	105.88	105.99
1767	NASDAQ	MBB	Mon, Mar 24, 2014	106.01	106.07	105.84	105.93
1766	NASDAQ	MBB	Fri, Mar 21, 2014	105.85	106.08	105.85	105.91
1765	NASDAQ	MBB	Thu, Mar 20, 2014	105.78	105.95	105.71	105.85
1764	NASDAQ	MBB	Wed, Mar 19, 2014	106.38	106.48	105.91	105.94
1763	NASDAQ	MBB	Tue, Mar 18, 2014	106.35	106.47	106.22	106.42
1762	NASDAQ	MBB	Mon, Mar 17, 2014	106.40	106.51	106.33	106.36
1761	NASDAQ	MBB	Fri, Mar 14, 2014	106.76	106.79	106.52	106.56
1760	NASDAQ	MBB	Thu, Mar 13, 2014	106.22	106.69	106.17	106.64
1759	NASDAQ	MBB	Wed, Mar 12, 2014	106.32	106.41	106.13	106.31
1758	NASDAQ	MBB	Tue, Mar 11, 2014	106.04	106.17	105.96	106.05
1757	NASDAQ	MBB	Mon, Mar 10, 2014	105.93	106.10	105.88	106.01
1756	NASDAQ	MBB	Fri, Mar 7, 2014	105.89	106.06	105.85	105.92
1755	NASDAQ	MBB	Thu, Mar 6, 2014	106.15	106.21	106.06	106.14
1754	NASDAQ	MBB	Wed, Mar 5, 2014	106.27	106.44	106.22	106.27
1753	NASDAQ	MBB	Tue, Mar 4, 2014	106.56	106.67	106.34	106.38
1752	NASDAQ	MBB	Mon, Mar 3, 2014	106.77	106.80	106.60	106.76
1751	NASDAQ	MBB	Fri, Feb 28, 2014	106.69	106.80	106.54	106.75
1750	NASDAQ	MBB	Thu, Feb 27, 2014	106.71	106.75	106.63	106.75
1749	NASDAQ	MBB	Wed, Feb 26, 2014	106.49	106.66	106.40	106.59
1748	NASDAQ	MBB	Tue, Feb 25, 2014	106.30	106.46	106.30	106.42
1747	NASDAQ	MBB	Mon, Feb 24, 2014	106.20	106.24	106.06	106.14
1746	NASDAQ	MBB	Fri, Feb 21, 2014	106.01	106.20	105.95	106.20
1745	NASDAQ	MBB	Thu, Feb 20, 2014	106.09	106.20	106.00	106.09
1744	NASDAQ	MBB	Wed, Feb 19, 2014	106.46	106.51	106.17	106.25
1743	NASDAQ	MBB	Tue, Feb 18, 2014	106.23	106.32	106.17	106.28
1742	NASDAQ	MBB	Fri, Feb 14, 2014	106.35	106.37	106.14	106.26
1741	NASDAQ	MBB	Thu, Feb 13, 2014	106.33	106.39	106.25	106.33
1740	NASDAQ	MBB	Wed, Feb 12, 2014	106.28	106.28	106.07	106.14
1739	NASDAQ	MBB	Tue, Feb 11, 2014	106.35	106.49	106.28	106.32
1738	NASDAQ	MBB	Mon, Feb 10, 2014	106.49	106.71	106.49	106.66
1737	NASDAQ	MBB	Fri, Feb 7, 2014	106.37	106.54	106.35	106.42
1736	NASDAQ	MBB	Thu, Feb 6, 2014	106.29	106.36	106.19	106.27
1735	NASDAQ	MBB	Wed, Feb 5, 2014	106.60	106.62	106.41	106.44
1734	NASDAQ	MBB	Tue, Feb 4, 2014	106.60	106.70	106.59	106.66
1733	NASDAQ	MBB	Mon, Feb 3, 2014	106.43	106.82	106.26	106.79
1732	NASDAQ	MBB	Fri, Jan 31, 2014	106.50	106.58	106.44	106.53
1731	NASDAQ	MBB	Thu, Jan 30, 2014	106.22	106.39	106.17	106.34
1730	NASDAQ	MBB	Wed, Jan 29, 2014	106.25	106.43	106.15	106.29
1729	NASDAQ	MBB	Tue, Jan 28, 2014	105.94	106.12	105.90	105.97
1728	NASDAQ	MBB	Mon, Jan 27, 2014	106.08	106.23	105.88	105.94
1727	NASDAQ	MBB	Fri, Jan 24, 2014	106.06	106.25	105.96	106.19
1726	NASDAQ	MBB	Thu, Jan 23, 2014	105.88	106.14	105.84	105.90
1725	NASDAQ	MBB	Wed, Jan 22, 2014	105.72	105.85	105.62	105.62
1724	NASDAQ	MBB	Tue, Jan 21, 2014	105.67	105.85	105.63	105.80
1723	NASDAQ	MBB	Fri, Jan 17, 2014	105.68	105.78	105.55	105.78
1722	NASDAQ	MBB	Thu, Jan 16, 2014	105.60	105.69	105.45	105.63
1721	NASDAQ	MBB	Wed, Jan 15, 2014	105.19	105.48	105.19	105.46
1720	NASDAQ	MBB	Tue, Jan 14, 2014	105.61	105.69	105.35	105.42
1719	NASDAQ	MBB	Mon, Jan 13, 2014	105.58	105.77	105.55	105.70
1718	NASDAQ	MBB	Fri, Jan 10, 2014	105.20	105.56	105.20	105.51
1717	NASDAQ	MBB	Thu, Jan 9, 2014	104.90	104.94	104.77	104.92
1716	NASDAQ	MBB	Wed, Jan 8, 2014	105.01	105.01	104.76	104.78
1715	NASDAQ	MBB	Tue, Jan 7, 2014	105.04	105.09	104.95	105.03
1714	NASDAQ	MBB	Mon, Jan 6, 2014	104.77	104.98	104.77	104.88
1713	NASDAQ	MBB	Fri, Jan 3, 2014	104.64	104.84	104.63	104.63
1712	NASDAQ	MBB	Thu, Jan 2, 2014	104.76	104.85	104.65	104.73
1711	NASDAQ	MBB	Tue, Dec 31, 2013	104.61	104.80	104.45	104.57
1710	NASDAQ	MBB	Mon, Dec 30, 2013	104.80	104.81	104.67	104.80
1709	NASDAQ	MBB	Fri, Dec 27, 2013	104.55	104.66	104.49	104.51
1708	NASDAQ	MBB	Thu, Dec 26, 2013	104.56	104.56	104.46	104.48
1707	NASDAQ	MBB	Tue, Dec 24, 2013	104.77	104.84	104.61	104.61
1706	NASDAQ	MBB	Mon, Dec 23, 2013	104.97	105.06	104.87	104.87
1705	NASDAQ	MBB	Fri, Dec 20, 2013	104.87	105.04	104.84	105.03
1704	NASDAQ	MBB	Thu, Dec 19, 2013	104.63	104.78	104.53	104.68
1703	NASDAQ	MBB	Wed, Dec 18, 2013	105.10	105.23	104.79	104.86
1702	NASDAQ	MBB	Tue, Dec 17, 2013	104.94	105.23	104.94	105.17
1701	NASDAQ	MBB	Mon, Dec 16, 2013	105.07	105.15	104.94	104.95
1700	NASDAQ	MBB	Fri, Dec 13, 2013	105.07	105.12	104.97	105.00
1699	NASDAQ	MBB	Thu, Dec 12, 2013	105.07	105.14	104.97	104.99
1698	NASDAQ	MBB	Wed, Dec 11, 2013	105.24	105.35	105.14	105.16
1697	NASDAQ	MBB	Tue, Dec 10, 2013	105.56	105.56	105.36	105.42
1696	NASDAQ	MBB	Mon, Dec 9, 2013	105.12	105.20	105.09	105.14
1695	NASDAQ	MBB	Fri, Dec 6, 2013	104.82	105.04	104.82	104.95
1694	NASDAQ	MBB	Thu, Dec 5, 2013	104.76	104.86	104.67	104.76
1693	NASDAQ	MBB	Wed, Dec 4, 2013	104.76	104.88	104.68	104.85
1692	NASDAQ	MBB	Tue, Dec 3, 2013	105.22	105.27	105.07	105.08
1691	NASDAQ	MBB	Mon, Dec 2, 2013	105.41	105.46	105.14	105.20
1690	NASDAQ	MBB	Fri, Nov 29, 2013	105.64	105.72	105.58	105.72
1689	NASDAQ	MBB	Wed, Nov 27, 2013	105.88	105.90	105.56	105.72
1688	NASDAQ	MBB	Tue, Nov 26, 2013	105.83	105.99	105.80	105.87
1687	NASDAQ	MBB	Mon, Nov 25, 2013	105.82	105.96	105.79	105.84
1686	NASDAQ	MBB	Fri, Nov 22, 2013	105.76	105.90	105.76	105.81
1685	NASDAQ	MBB	Thu, Nov 21, 2013	105.67	105.86	105.56	105.70
1684	NASDAQ	MBB	Wed, Nov 20, 2013	106.18	106.32	105.76	105.80
1683	NASDAQ	MBB	Tue, Nov 19, 2013	106.28	106.32	106.05	106.05
1682	NASDAQ	MBB	Mon, Nov 18, 2013	106.05	106.32	106.05	106.28
1681	NASDAQ	MBB	Fri, Nov 15, 2013	105.99	106.02	105.89	105.98
1680	NASDAQ	MBB	Thu, Nov 14, 2013	105.77	106.02	105.75	105.95
1679	NASDAQ	MBB	Wed, Nov 13, 2013	105.49	105.67	105.48	105.63
1678	NASDAQ	MBB	Tue, Nov 12, 2013	105.31	105.40	105.28	105.31
1677	NASDAQ	MBB	Mon, Nov 11, 2013	105.33	105.38	105.24	105.26
1676	NASDAQ	MBB	Fri, Nov 8, 2013	105.59	105.59	105.36	105.39
1675	NASDAQ	MBB	Thu, Nov 7, 2013	106.08	106.17	106.01	106.06
1674	NASDAQ	MBB	Wed, Nov 6, 2013	105.89	106.04	105.89	105.95
1673	NASDAQ	MBB	Tue, Nov 5, 2013	106.10	106.11	105.84	105.85
1672	NASDAQ	MBB	Mon, Nov 4, 2013	106.12	106.21	106.09	106.14
1671	NASDAQ	MBB	Fri, Nov 1, 2013	106.15	106.24	105.97	105.97
1670	NASDAQ	MBB	Thu, Oct 31, 2013	106.58	106.58	106.34	106.45
1669	NASDAQ	MBB	Wed, Oct 30, 2013	106.64	106.76	106.40	106.47
1668	NASDAQ	MBB	Tue, Oct 29, 2013	106.60	106.63	106.54	106.61
1667	NASDAQ	MBB	Mon, Oct 28, 2013	106.57	106.68	106.50	106.62
1666	NASDAQ	MBB	Fri, Oct 25, 2013	106.51	106.61	106.51	106.56
1665	NASDAQ	MBB	Thu, Oct 24, 2013	106.59	106.63	106.41	106.49
1664	NASDAQ	MBB	Wed, Oct 23, 2013	106.65	106.73	106.53	106.56
1663	NASDAQ	MBB	Tue, Oct 22, 2013	106.41	106.63	106.35	106.63
1662	NASDAQ	MBB	Mon, Oct 21, 2013	106.12	106.13	105.99	106.03
1661	NASDAQ	MBB	Fri, Oct 18, 2013	106.12	106.17	106.05	106.10
1660	NASDAQ	MBB	Thu, Oct 17, 2013	105.92	106.11	105.81	106.04
1659	NASDAQ	MBB	Wed, Oct 16, 2013	105.35	105.67	105.26	105.60
1658	NASDAQ	MBB	Tue, Oct 15, 2013	105.50	105.57	105.35	105.36
1657	NASDAQ	MBB	Mon, Oct 14, 2013	105.50	105.61	105.25	105.37
1656	NASDAQ	MBB	Fri, Oct 11, 2013	105.75	105.79	105.46	105.46
1655	NASDAQ	MBB	Thu, Oct 10, 2013	105.42	105.59	105.33	105.52
1654	NASDAQ	MBB	Wed, Oct 9, 2013	105.63	105.71	105.53	105.54
1653	NASDAQ	MBB	Tue, Oct 8, 2013	105.60	105.70	105.50	105.55
1652	NASDAQ	MBB	Mon, Oct 7, 2013	105.95	105.95	105.55	105.55
1651	NASDAQ	MBB	Fri, Oct 4, 2013	105.74	105.77	105.61	105.65
1650	NASDAQ	MBB	Thu, Oct 3, 2013	105.64	105.95	105.64	105.81
1649	NASDAQ	MBB	Wed, Oct 2, 2013	105.79	105.95	105.75	105.80
1648	NASDAQ	MBB	Tue, Oct 1, 2013	105.84	105.85	105.60	105.70
1647	NASDAQ	MBB	Mon, Sep 30, 2013	105.74	105.96	105.73	105.92
1646	NASDAQ	MBB	Fri, Sep 27, 2013	105.62	105.84	105.54	105.68
1645	NASDAQ	MBB	Thu, Sep 26, 2013	105.74	105.76	105.51	105.52
1644	NASDAQ	MBB	Wed, Sep 25, 2013	105.47	105.78	105.46	105.73
1643	NASDAQ	MBB	Tue, Sep 24, 2013	105.32	105.58	105.30	105.51
1642	NASDAQ	MBB	Mon, Sep 23, 2013	105.04	105.28	104.96	105.27
1641	NASDAQ	MBB	Fri, Sep 20, 2013	105.07	105.21	104.94	105.08
1640	NASDAQ	MBB	Thu, Sep 19, 2013	105.14	105.20	104.89	104.97
1639	NASDAQ	MBB	Wed, Sep 18, 2013	104.15	105.30	103.50	105.21
1638	NASDAQ	MBB	Tue, Sep 17, 2013	104.32	104.32	104.17	104.24
1637	NASDAQ	MBB	Mon, Sep 16, 2013	104.58	104.63	104.12	104.15
1636	NASDAQ	MBB	Fri, Sep 13, 2013	103.81	103.97	103.79	103.91
1635	NASDAQ	MBB	Thu, Sep 12, 2013	103.99	104.04	103.51	103.71
1634	NASDAQ	MBB	Wed, Sep 11, 2013	103.70	103.90	103.57	103.82
1633	NASDAQ	MBB	Tue, Sep 10, 2013	103.49	103.62	103.39	103.43
1632	NASDAQ	MBB	Mon, Sep 9, 2013	103.59	103.67	103.54	103.62
1631	NASDAQ	MBB	Fri, Sep 6, 2013	103.49	103.50	103.11	103.22
1630	NASDAQ	MBB	Thu, Sep 5, 2013	103.22	103.29	101.42	102.82
1629	NASDAQ	MBB	Wed, Sep 4, 2013	103.92	103.95	103.55	103.59
1628	NASDAQ	MBB	Tue, Sep 3, 2013	103.88	103.97	103.61	103.90
1627	NASDAQ	MBB	Fri, Aug 30, 2013	104.47	104.52	104.25	104.25
1626	NASDAQ	MBB	Thu, Aug 29, 2013	104.17	104.43	104.04	104.33
1625	NASDAQ	MBB	Wed, Aug 28, 2013	104.50	104.50	104.21	104.29
1624	NASDAQ	MBB	Tue, Aug 27, 2013	104.40	104.64	104.38	104.64
1623	NASDAQ	MBB	Mon, Aug 26, 2013	104.18	104.27	104.14	104.18
1622	NASDAQ	MBB	Fri, Aug 23, 2013	103.56	103.99	103.51	103.90
1621	NASDAQ	MBB	Thu, Aug 22, 2013	103.49	103.67	103.38	103.66
1620	NASDAQ	MBB	Wed, Aug 21, 2013	103.75	103.98	103.44	103.52
1619	NASDAQ	MBB	Tue, Aug 20, 2013	103.80	103.89	103.73	103.78
1618	NASDAQ	MBB	Mon, Aug 19, 2013	103.82	103.88	103.48	103.53
1617	NASDAQ	MBB	Fri, Aug 16, 2013	104.17	104.27	103.77	103.85
1616	NASDAQ	MBB	Thu, Aug 15, 2013	104.29	104.42	104.16	104.22
1615	NASDAQ	MBB	Wed, Aug 14, 2013	104.56	104.72	104.54	104.59
1614	NASDAQ	MBB	Tue, Aug 13, 2013	104.81	104.90	104.67	104.69
1613	NASDAQ	MBB	Mon, Aug 12, 2013	105.28	105.37	105.14	105.18
1612	NASDAQ	MBB	Fri, Aug 9, 2013	104.98	105.15	104.98	105.09
1611	NASDAQ	MBB	Thu, Aug 8, 2013	105.00	105.12	104.90	104.95
1610	NASDAQ	MBB	Wed, Aug 7, 2013	104.81	104.97	104.79	104.84
1609	NASDAQ	MBB	Tue, Aug 6, 2013	104.87	104.93	104.70	104.73
1608	NASDAQ	MBB	Mon, Aug 5, 2013	104.83	105.00	104.73	104.78
1607	NASDAQ	MBB	Fri, Aug 2, 2013	104.53	104.96	104.53	104.83
1606	NASDAQ	MBB	Thu, Aug 1, 2013	104.78	104.92	104.30	104.33
1605	NASDAQ	MBB	Wed, Jul 31, 2013	104.62	105.05	104.56	105.04
1604	NASDAQ	MBB	Tue, Jul 30, 2013	104.99	105.06	104.85	104.97
1603	NASDAQ	MBB	Mon, Jul 29, 2013	104.90	105.01	104.90	104.94
1602	NASDAQ	MBB	Fri, Jul 26, 2013	105.01	105.03	104.90	104.96
1601	NASDAQ	MBB	Thu, Jul 25, 2013	104.58	104.99	104.54	104.90
1600	NASDAQ	MBB	Wed, Jul 24, 2013	104.81	104.87	104.64	104.75
1599	NASDAQ	MBB	Tue, Jul 23, 2013	105.10	105.19	105.00	105.09
1598	NASDAQ	MBB	Mon, Jul 22, 2013	105.09	105.25	105.09	105.15
1597	NASDAQ	MBB	Fri, Jul 19, 2013	104.83	105.08	104.80	105.04
1596	NASDAQ	MBB	Thu, Jul 18, 2013	104.99	105.00	104.65	104.65
1595	NASDAQ	MBB	Wed, Jul 17, 2013	105.09	105.25	104.92	104.96
1594	NASDAQ	MBB	Tue, Jul 16, 2013	104.80	104.82	104.68	104.72
1593	NASDAQ	MBB	Mon, Jul 15, 2013	104.45	104.70	104.44	104.65
1592	NASDAQ	MBB	Fri, Jul 12, 2013	104.64	104.71	104.35	104.39
1591	NASDAQ	MBB	Thu, Jul 11, 2013	104.28	104.41	104.10	104.30
1590	NASDAQ	MBB	Wed, Jul 10, 2013	104.29	104.44	103.91	103.91
1589	NASDAQ	MBB	Tue, Jul 9, 2013	104.07	104.37	104.07	104.28
1588	NASDAQ	MBB	Mon, Jul 8, 2013	103.63	104.13	103.63	104.02
1587	NASDAQ	MBB	Fri, Jul 5, 2013	103.98	104.10	103.63	103.65
1586	NASDAQ	MBB	Wed, Jul 3, 2013	105.10	105.22	104.88	104.89
1585	NASDAQ	MBB	Tue, Jul 2, 2013	105.24	105.36	105.12	105.17
1584	NASDAQ	MBB	Mon, Jul 1, 2013	104.90	105.41	104.90	105.35
1583	NASDAQ	MBB	Fri, Jun 28, 2013	104.89	105.29	104.78	105.23
1582	NASDAQ	MBB	Thu, Jun 27, 2013	104.64	105.00	104.59	104.91
1581	NASDAQ	MBB	Wed, Jun 26, 2013	104.38	104.66	104.25	104.42
1580	NASDAQ	MBB	Tue, Jun 25, 2013	104.58	104.58	103.93	104.03
1579	NASDAQ	MBB	Mon, Jun 24, 2013	103.61	104.36	103.49	104.00
1578	NASDAQ	MBB	Fri, Jun 21, 2013	105.21	105.28	104.02	104.18
1577	NASDAQ	MBB	Thu, Jun 20, 2013	105.57	105.66	104.96	105.00
1576	NASDAQ	MBB	Wed, Jun 19, 2013	106.43	106.43	105.59	105.62
1575	NASDAQ	MBB	Tue, Jun 18, 2013	106.27	106.35	106.15	106.26
1574	NASDAQ	MBB	Mon, Jun 17, 2013	106.41	106.48	106.28	106.31
1573	NASDAQ	MBB	Fri, Jun 14, 2013	106.36	106.50	106.25	106.34
1572	NASDAQ	MBB	Thu, Jun 13, 2013	105.84	106.26	105.78	106.26
1571	NASDAQ	MBB	Wed, Jun 12, 2013	105.99	106.10	105.74	105.75
1570	NASDAQ	MBB	Tue, Jun 11, 2013	105.79	106.06	105.70	105.97
1569	NASDAQ	MBB	Mon, Jun 10, 2013	105.83	105.97	105.76	105.85
1568	NASDAQ	MBB	Fri, Jun 7, 2013	105.99	106.20	105.90	105.90
1567	NASDAQ	MBB	Thu, Jun 6, 2013	105.86	106.29	105.72	106.29
1566	NASDAQ	MBB	Wed, Jun 5, 2013	105.93	106.08	105.84	105.95
1565	NASDAQ	MBB	Tue, Jun 4, 2013	106.07	106.17	105.96	106.01
1564	NASDAQ	MBB	Mon, Jun 3, 2013	106.20	106.27	106.06	106.18
1563	NASDAQ	MBB	Fri, May 31, 2013	106.63	106.65	106.23	106.34
1562	NASDAQ	MBB	Thu, May 30, 2013	106.52	106.59	106.46	106.54
1561	NASDAQ	MBB	Wed, May 29, 2013	106.36	106.49	106.27	106.44
1560	NASDAQ	MBB	Tue, May 28, 2013	106.82	106.87	106.27	106.27
1559	NASDAQ	MBB	Fri, May 24, 2013	107.00	107.05	106.86	106.96
1558	NASDAQ	MBB	Thu, May 23, 2013	107.06	107.07	106.86	106.97
1557	NASDAQ	MBB	Wed, May 22, 2013	107.35	107.50	106.93	106.94
1556	NASDAQ	MBB	Tue, May 21, 2013	107.11	107.38	106.98	107.30
1555	NASDAQ	MBB	Mon, May 20, 2013	107.37	107.40	107.01	107.01
1554	NASDAQ	MBB	Fri, May 17, 2013	107.46	107.47	107.34	107.39
1553	NASDAQ	MBB	Thu, May 16, 2013	107.36	107.49	107.36	107.47
1552	NASDAQ	MBB	Wed, May 15, 2013	107.45	107.49	107.30	107.30
1551	NASDAQ	MBB	Tue, May 14, 2013	107.51	107.55	107.31	107.32
1550	NASDAQ	MBB	Mon, May 13, 2013	107.46	107.53	107.40	107.52
1549	NASDAQ	MBB	Fri, May 10, 2013	107.70	107.71	107.48	107.50
1548	NASDAQ	MBB	Thu, May 9, 2013	107.75	107.82	107.62	107.62
1547	NASDAQ	MBB	Wed, May 8, 2013	107.82	107.85	107.77	107.77
1546	NASDAQ	MBB	Tue, May 7, 2013	107.77	107.80	107.72	107.74
1545	NASDAQ	MBB	Mon, May 6, 2013	107.84	107.84	107.76	107.76
1544	NASDAQ	MBB	Fri, May 3, 2013	107.96	107.99	107.84	107.88
1543	NASDAQ	MBB	Thu, May 2, 2013	108.20	108.20	108.12	108.15
1542	NASDAQ	MBB	Wed, May 1, 2013	108.19	108.33	108.19	108.27
1541	NASDAQ	MBB	Tue, Apr 30, 2013	108.36	108.39	108.28	108.33
1540	NASDAQ	MBB	Mon, Apr 29, 2013	108.29	108.34	108.20	108.32
1539	NASDAQ	MBB	Fri, Apr 26, 2013	108.18	108.27	108.11	108.27
1538	NASDAQ	MBB	Thu, Apr 25, 2013	108.16	108.21	108.07	108.13
1537	NASDAQ	MBB	Wed, Apr 24, 2013	108.24	108.26	108.14	108.20
1536	NASDAQ	MBB	Tue, Apr 23, 2013	108.25	108.27	108.17	108.23
1535	NASDAQ	MBB	Mon, Apr 22, 2013	108.22	108.26	108.19	108.23
1534	NASDAQ	MBB	Fri, Apr 19, 2013	108.12	108.20	108.08	108.18
1533	NASDAQ	MBB	Thu, Apr 18, 2013	108.12	108.18	108.07	108.11
1532	NASDAQ	MBB	Wed, Apr 17, 2013	108.12	108.17	108.06	108.17
1531	NASDAQ	MBB	Tue, Apr 16, 2013	108.07	108.16	108.07	108.12
1530	NASDAQ	MBB	Mon, Apr 15, 2013	108.12	108.19	108.05	108.17
1529	NASDAQ	MBB	Fri, Apr 12, 2013	108.05	108.08	107.91	108.08
1528	NASDAQ	MBB	Thu, Apr 11, 2013	107.93	107.98	107.84	107.90
1527	NASDAQ	MBB	Wed, Apr 10, 2013	107.90	107.98	107.85	107.86
1526	NASDAQ	MBB	Tue, Apr 9, 2013	107.99	108.02	107.94	107.99
1525	NASDAQ	MBB	Mon, Apr 8, 2013	108.16	108.16	107.99	107.99
1524	NASDAQ	MBB	Fri, Apr 5, 2013	108.15	108.23	108.10	108.11
1523	NASDAQ	MBB	Thu, Apr 4, 2013	107.97	108.08	107.90	108.08
1522	NASDAQ	MBB	Wed, Apr 3, 2013	107.79	107.95	107.78	107.88
1521	NASDAQ	MBB	Tue, Apr 2, 2013	107.75	107.83	107.72	107.82
1520	NASDAQ	MBB	Mon, Apr 1, 2013	107.71	107.80	107.68	107.78
1519	NASDAQ	MBB	Thu, Mar 28, 2013	107.94	108.02	107.93	107.94
1518	NASDAQ	MBB	Wed, Mar 27, 2013	107.95	107.98	107.91	107.93
1517	NASDAQ	MBB	Tue, Mar 26, 2013	107.87	107.95	107.83	107.87
1516	NASDAQ	MBB	Mon, Mar 25, 2013	107.85	107.93	107.82	107.92
1515	NASDAQ	MBB	Fri, Mar 22, 2013	107.81	107.85	107.77	107.83
1514	NASDAQ	MBB	Thu, Mar 21, 2013	107.78	107.82	107.56	107.78
1513	NASDAQ	MBB	Wed, Mar 20, 2013	107.82	107.92	107.78	107.79
1512	NASDAQ	MBB	Tue, Mar 19, 2013	107.82	107.90	107.82	107.84
1511	NASDAQ	MBB	Mon, Mar 18, 2013	107.80	107.80	107.73	107.78
1510	NASDAQ	MBB	Fri, Mar 15, 2013	107.65	107.74	107.65	107.69
1509	NASDAQ	MBB	Thu, Mar 14, 2013	107.53	107.65	107.53	107.62
1508	NASDAQ	MBB	Wed, Mar 13, 2013	107.49	107.55	107.48	107.52
1507	NASDAQ	MBB	Tue, Mar 12, 2013	107.52	107.54	107.43	107.48
1506	NASDAQ	MBB	Mon, Mar 11, 2013	107.38	107.42	107.36	107.38
1505	NASDAQ	MBB	Fri, Mar 8, 2013	107.49	107.50	107.41	107.43
1504	NASDAQ	MBB	Thu, Mar 7, 2013	107.72	107.73	107.61	107.62
1503	NASDAQ	MBB	Wed, Mar 6, 2013	107.82	107.87	107.79	107.81
1502	NASDAQ	MBB	Tue, Mar 5, 2013	107.98	107.99	107.91	107.92
1501	NASDAQ	MBB	Mon, Mar 4, 2013	108.00	108.05	107.95	107.96
1500	NASDAQ	MBB	Fri, Mar 1, 2013	107.93	108.05	107.93	107.98
1499	NASDAQ	MBB	Thu, Feb 28, 2013	108.00	108.05	107.97	108.03
1498	NASDAQ	MBB	Wed, Feb 27, 2013	107.98	108.04	107.95	107.96
1497	NASDAQ	MBB	Tue, Feb 26, 2013	107.88	108.01	107.81	107.98
1496	NASDAQ	MBB	Mon, Feb 25, 2013	107.71	107.83	107.69	107.81
1495	NASDAQ	MBB	Fri, Feb 22, 2013	107.73	107.79	107.73	107.75
1494	NASDAQ	MBB	Thu, Feb 21, 2013	107.82	107.84	107.72	107.72
1493	NASDAQ	MBB	Wed, Feb 20, 2013	107.77	107.82	107.74	107.75
1492	NASDAQ	MBB	Tue, Feb 19, 2013	107.77	107.80	107.69	107.73
1491	NASDAQ	MBB	Fri, Feb 15, 2013	107.72	107.78	107.65	107.72
1490	NASDAQ	MBB	Thu, Feb 14, 2013	107.52	107.75	107.52	107.74
1489	NASDAQ	MBB	Wed, Feb 13, 2013	107.51	107.58	107.50	107.53
1488	NASDAQ	MBB	Tue, Feb 12, 2013	107.59	107.61	107.50	107.59
1487	NASDAQ	MBB	Mon, Feb 11, 2013	107.59	107.61	107.51	107.58
1486	NASDAQ	MBB	Fri, Feb 8, 2013	107.59	107.70	107.52	107.69
1485	NASDAQ	MBB	Thu, Feb 7, 2013	107.73	107.78	107.68	107.68
1484	NASDAQ	MBB	Wed, Feb 6, 2013	107.73	107.76	107.68	107.76
1483	NASDAQ	MBB	Tue, Feb 5, 2013	107.68	107.75	107.66	107.72
1482	NASDAQ	MBB	Mon, Feb 4, 2013	107.69	107.81	107.69	107.77
1481	NASDAQ	MBB	Fri, Feb 1, 2013	107.86	107.87	107.63	107.63
1480	NASDAQ	MBB	Thu, Jan 31, 2013	107.75	107.80	107.66	107.80
1479	NASDAQ	MBB	Wed, Jan 30, 2013	107.71	107.76	107.62	107.76
1478	NASDAQ	MBB	Tue, Jan 29, 2013	107.85	107.85	107.68	107.68
1477	NASDAQ	MBB	Mon, Jan 28, 2013	107.67	107.80	107.64	107.79
1476	NASDAQ	MBB	Fri, Jan 25, 2013	107.92	107.92	107.81	107.85
1475	NASDAQ	MBB	Thu, Jan 24, 2013	108.05	108.09	108.02	108.02
1474	NASDAQ	MBB	Wed, Jan 23, 2013	108.06	108.09	108.03	108.07
1473	NASDAQ	MBB	Tue, Jan 22, 2013	107.97	108.02	107.93	108.01
1472	NASDAQ	MBB	Fri, Jan 18, 2013	108.02	108.07	107.98	108.05
1471	NASDAQ	MBB	Thu, Jan 17, 2013	108.07	108.10	108.00	108.02
1470	NASDAQ	MBB	Wed, Jan 16, 2013	108.18	108.18	108.09	108.10
1469	NASDAQ	MBB	Tue, Jan 15, 2013	108.18	108.20	108.15	108.17
1468	NASDAQ	MBB	Mon, Jan 14, 2013	108.14	108.18	108.08	108.11
1467	NASDAQ	MBB	Fri, Jan 11, 2013	107.95	108.09	107.95	108.04
1466	NASDAQ	MBB	Thu, Jan 10, 2013	108.08	108.08	107.94	107.97
1465	NASDAQ	MBB	Wed, Jan 9, 2013	108.10	108.12	108.05	108.11
1464	NASDAQ	MBB	Tue, Jan 8, 2013	108.30	108.33	108.25	108.28
1463	NASDAQ	MBB	Mon, Jan 7, 2013	108.15	108.28	108.15	108.28
1462	NASDAQ	MBB	Fri, Jan 4, 2013	108.19	108.27	108.12	108.16
1461	NASDAQ	MBB	Thu, Jan 3, 2013	108.25	108.28	108.09	108.24
1460	NASDAQ	MBB	Wed, Jan 2, 2013	108.08	108.08	107.94	107.97
1459	NASDAQ	MBB	Mon, Dec 31, 2012	108.01	108.08	107.97	107.99
1458	NASDAQ	MBB	Fri, Dec 28, 2012	108.02	108.12	108.02	108.11
1457	NASDAQ	MBB	Thu, Dec 27, 2012	108.01	108.06	107.96	108.03
1456	NASDAQ	MBB	Wed, Dec 26, 2012	108.02	108.04	107.95	107.96
1455	NASDAQ	MBB	Mon, Dec 24, 2012	107.99	108.04	107.94	107.99
1454	NASDAQ	MBB	Fri, Dec 21, 2012	108.01	108.08	107.95	107.98
1453	NASDAQ	MBB	Thu, Dec 20, 2012	107.90	107.99	107.90	107.97
1452	NASDAQ	MBB	Wed, Dec 19, 2012	107.86	107.95	107.83	107.94
1451	NASDAQ	MBB	Tue, Dec 18, 2012	107.76	107.88	107.74	107.79
1450	NASDAQ	MBB	Mon, Dec 17, 2012	107.94	107.98	107.87	107.87
1449	NASDAQ	MBB	Fri, Dec 14, 2012	107.94	107.95	107.91	107.93
1448	NASDAQ	MBB	Thu, Dec 13, 2012	107.94	108.04	107.93	107.94
1447	NASDAQ	MBB	Wed, Dec 12, 2012	108.07	108.10	107.97	108.01
1446	NASDAQ	MBB	Tue, Dec 11, 2012	108.07	108.10	107.98	108.01
1445	NASDAQ	MBB	Mon, Dec 10, 2012	107.98	108.08	107.95	108.08
1444	NASDAQ	MBB	Fri, Dec 7, 2012	107.93	108.00	107.89	107.96
1443	NASDAQ	MBB	Thu, Dec 6, 2012	108.04	108.10	107.95	108.00
1442	NASDAQ	MBB	Wed, Dec 5, 2012	108.16	108.18	108.03	108.03
1441	NASDAQ	MBB	Tue, Dec 4, 2012	108.10	108.18	108.03	108.17
1440	NASDAQ	MBB	Mon, Dec 3, 2012	108.09	108.11	108.03	108.03
1439	NASDAQ	MBB	Fri, Nov 30, 2012	108.36	108.41	108.30	108.34
1438	NASDAQ	MBB	Thu, Nov 29, 2012	108.33	108.39	108.27	108.35
1437	NASDAQ	MBB	Wed, Nov 28, 2012	108.36	108.41	108.35	108.36
1436	NASDAQ	MBB	Tue, Nov 27, 2012	108.40	108.40	108.33	108.34
1435	NASDAQ	MBB	Mon, Nov 26, 2012	108.29	108.37	108.26	108.32
1434	NASDAQ	MBB	Fri, Nov 23, 2012	108.22	108.30	108.20	108.29
1433	NASDAQ	MBB	Wed, Nov 21, 2012	108.27	108.30	108.20	108.28
1432	NASDAQ	MBB	Tue, Nov 20, 2012	108.34	108.39	108.27	108.30
1431	NASDAQ	MBB	Mon, Nov 19, 2012	108.23	108.36	108.12	108.36
1430	NASDAQ	MBB	Fri, Nov 16, 2012	108.22	108.29	108.15	108.25
1429	NASDAQ	MBB	Thu, Nov 15, 2012	108.22	108.22	108.16	108.19
1428	NASDAQ	MBB	Wed, Nov 14, 2012	108.15	108.24	108.13	108.15
1427	NASDAQ	MBB	Tue, Nov 13, 2012	108.42	108.45	108.17	108.21
1426	NASDAQ	MBB	Mon, Nov 12, 2012	108.37	108.37	108.31	108.34
1425	NASDAQ	MBB	Fri, Nov 9, 2012	108.47	108.49	108.31	108.32
1424	NASDAQ	MBB	Thu, Nov 8, 2012	108.42	108.57	108.37	108.52
1423	NASDAQ	MBB	Wed, Nov 7, 2012	108.67	108.67	108.47	108.50
1422	NASDAQ	MBB	Tue, Nov 6, 2012	108.65	108.66	108.50	108.51
1421	NASDAQ	MBB	Mon, Nov 5, 2012	108.70	108.76	108.67	108.70
1420	NASDAQ	MBB	Fri, Nov 2, 2012	108.61	108.66	108.51	108.65
1419	NASDAQ	MBB	Thu, Nov 1, 2012	108.64	108.64	108.54	108.60
1418	NASDAQ	MBB	Wed, Oct 31, 2012	108.75	108.80	108.70	108.74
1417	NASDAQ	MBB	Fri, Oct 26, 2012	108.60	108.68	108.53	108.68
1416	NASDAQ	MBB	Thu, Oct 25, 2012	108.63	108.65	108.57	108.58
1415	NASDAQ	MBB	Wed, Oct 24, 2012	108.70	108.75	108.65	108.71
1414	NASDAQ	MBB	Tue, Oct 23, 2012	108.70	108.74	108.68	108.72
1413	NASDAQ	MBB	Mon, Oct 22, 2012	108.67	108.71	108.60	108.61
1412	NASDAQ	MBB	Fri, Oct 19, 2012	108.64	108.70	108.57	108.70
1411	NASDAQ	MBB	Thu, Oct 18, 2012	108.70	108.72	108.54	108.58
1410	NASDAQ	MBB	Wed, Oct 17, 2012	108.66	108.71	108.58	108.66
1409	NASDAQ	MBB	Tue, Oct 16, 2012	108.75	108.78	108.66	108.70
1408	NASDAQ	MBB	Mon, Oct 15, 2012	108.80	108.83	108.67	108.69
1407	NASDAQ	MBB	Fri, Oct 12, 2012	108.79	108.90	108.79	108.84
1406	NASDAQ	MBB	Thu, Oct 11, 2012	108.67	108.82	108.67	108.80
1405	NASDAQ	MBB	Wed, Oct 10, 2012	108.66	108.80	108.60	108.79
1404	NASDAQ	MBB	Tue, Oct 9, 2012	108.86	108.87	108.70	108.70
1403	NASDAQ	MBB	Mon, Oct 8, 2012	108.82	108.92	108.78	108.91
1402	NASDAQ	MBB	Fri, Oct 5, 2012	108.89	108.89	108.78	108.83
1401	NASDAQ	MBB	Thu, Oct 4, 2012	109.02	109.06	108.80	108.81
1400	NASDAQ	MBB	Wed, Oct 3, 2012	108.87	109.02	108.87	109.00
1399	NASDAQ	MBB	Tue, Oct 2, 2012	108.93	109.05	108.91	108.95
1398	NASDAQ	MBB	Mon, Oct 1, 2012	108.87	109.10	108.87	109.02
1397	NASDAQ	MBB	Fri, Sep 28, 2012	109.23	109.23	109.03	109.16
1396	NASDAQ	MBB	Thu, Sep 27, 2012	109.31	109.31	109.20	109.22
1395	NASDAQ	MBB	Wed, Sep 26, 2012	109.42	109.46	109.31	109.37
1394	NASDAQ	MBB	Tue, Sep 25, 2012	109.37	109.44	109.30	109.44
1393	NASDAQ	MBB	Mon, Sep 24, 2012	109.27	109.34	109.24	109.33
1392	NASDAQ	MBB	Fri, Sep 21, 2012	109.16	109.27	109.13	109.25
1391	NASDAQ	MBB	Thu, Sep 20, 2012	109.08	109.10	109.03	109.09
1390	NASDAQ	MBB	Wed, Sep 19, 2012	108.92	109.04	108.92	109.03
1389	NASDAQ	MBB	Tue, Sep 18, 2012	109.00	109.01	108.91	108.93
1388	NASDAQ	MBB	Mon, Sep 17, 2012	109.09	109.09	108.94	108.97
1387	NASDAQ	MBB	Fri, Sep 14, 2012	109.10	109.19	108.94	109.06
1386	NASDAQ	MBB	Thu, Sep 13, 2012	108.76	109.17	108.69	109.16
1385	NASDAQ	MBB	Wed, Sep 12, 2012	108.69	108.72	108.66	108.66
1384	NASDAQ	MBB	Tue, Sep 11, 2012	108.70	108.73	108.64	108.68
1383	NASDAQ	MBB	Mon, Sep 10, 2012	108.85	108.90	108.73	108.82
1382	NASDAQ	MBB	Fri, Sep 7, 2012	108.91	108.99	108.86	108.88
1381	NASDAQ	MBB	Thu, Sep 6, 2012	108.86	108.87	108.78	108.82
1380	NASDAQ	MBB	Wed, Sep 5, 2012	108.89	108.94	108.85	108.93
1379	NASDAQ	MBB	Tue, Sep 4, 2012	108.93	108.96	108.87	108.88
1378	NASDAQ	MBB	Fri, Aug 31, 2012	108.88	109.04	108.84	109.04
1377	NASDAQ	MBB	Thu, Aug 30, 2012	108.79	108.89	108.76	108.88
1376	NASDAQ	MBB	Wed, Aug 29, 2012	108.83	108.83	108.70	108.80
1375	NASDAQ	MBB	Tue, Aug 28, 2012	108.82	108.87	108.78	108.87
1374	NASDAQ	MBB	Mon, Aug 27, 2012	108.81	108.85	108.72	108.85
1373	NASDAQ	MBB	Fri, Aug 24, 2012	108.80	108.81	108.73	108.77
1372	NASDAQ	MBB	Thu, Aug 23, 2012	108.85	108.86	108.76	108.85
1371	NASDAQ	MBB	Wed, Aug 22, 2012	108.52	108.79	108.50	108.78
1370	NASDAQ	MBB	Tue, Aug 21, 2012	108.41	108.45	108.36	108.44
1369	NASDAQ	MBB	Mon, Aug 20, 2012	108.41	108.47	108.39	108.47
1368	NASDAQ	MBB	Fri, Aug 17, 2012	108.42	108.44	108.34	108.40
1367	NASDAQ	MBB	Thu, Aug 16, 2012	108.53	108.53	108.29	108.34
1366	NASDAQ	MBB	Wed, Aug 15, 2012	108.53	108.54	108.39	108.41
1365	NASDAQ	MBB	Tue, Aug 14, 2012	108.72	108.72	108.66	108.66
1364	NASDAQ	MBB	Mon, Aug 13, 2012	108.81	108.83	108.75	108.75
1363	NASDAQ	MBB	Fri, Aug 10, 2012	108.81	108.86	108.80	108.84
1362	NASDAQ	MBB	Thu, Aug 9, 2012	108.69	108.84	108.65	108.75
1361	NASDAQ	MBB	Wed, Aug 8, 2012	108.81	108.81	108.72	108.72
1360	NASDAQ	MBB	Tue, Aug 7, 2012	108.81	108.84	108.75	108.77
1359	NASDAQ	MBB	Mon, Aug 6, 2012	108.89	108.92	108.84	108.86
1358	NASDAQ	MBB	Fri, Aug 3, 2012	108.79	108.84	108.73	108.84
1357	NASDAQ	MBB	Thu, Aug 2, 2012	108.88	108.93	108.79	108.79
1356	NASDAQ	MBB	Wed, Aug 1, 2012	108.96	108.96	108.79	108.80
1355	NASDAQ	MBB	Tue, Jul 31, 2012	109.00	109.05	108.97	109.05
1354	NASDAQ	MBB	Mon, Jul 30, 2012	108.99	109.03	108.88	109.03
1353	NASDAQ	MBB	Fri, Jul 27, 2012	109.00	109.03	108.89	108.92
1352	NASDAQ	MBB	Thu, Jul 26, 2012	109.07	109.10	109.03	109.08
1351	NASDAQ	MBB	Wed, Jul 25, 2012	109.05	109.10	109.02	109.10
1350	NASDAQ	MBB	Tue, Jul 24, 2012	109.06	109.08	109.00	109.07
1349	NASDAQ	MBB	Mon, Jul 23, 2012	109.06	109.11	109.05	109.06
1348	NASDAQ	MBB	Fri, Jul 20, 2012	109.03	109.04	108.96	109.04
1347	NASDAQ	MBB	Thu, Jul 19, 2012	108.96	109.03	108.92	108.93
1346	NASDAQ	MBB	Wed, Jul 18, 2012	108.95	108.95	108.86	108.94
1345	NASDAQ	MBB	Tue, Jul 17, 2012	108.86	108.88	108.78	108.85
1344	NASDAQ	MBB	Mon, Jul 16, 2012	108.94	108.94	108.75	108.78
1343	NASDAQ	MBB	Fri, Jul 13, 2012	108.87	108.87	108.81	108.84
1342	NASDAQ	MBB	Thu, Jul 12, 2012	108.85	108.86	108.79	108.85
1341	NASDAQ	MBB	Wed, Jul 11, 2012	108.78	108.82	108.66	108.76
1340	NASDAQ	MBB	Tue, Jul 10, 2012	108.66	108.74	108.65	108.72
1339	NASDAQ	MBB	Mon, Jul 9, 2012	108.68	108.72	108.56	108.69
1338	NASDAQ	MBB	Fri, Jul 6, 2012	108.58	108.66	108.51	108.61
1337	NASDAQ	MBB	Thu, Jul 5, 2012	108.40	108.51	108.35	108.51
1336	NASDAQ	MBB	Tue, Jul 3, 2012	108.38	108.41	108.34	108.36
1335	NASDAQ	MBB	Mon, Jul 2, 2012	108.30	108.35	108.23	108.35
1334	NASDAQ	MBB	Fri, Jun 29, 2012	108.48	108.50	108.40	108.44
1333	NASDAQ	MBB	Thu, Jun 28, 2012	108.42	108.51	108.42	108.50
1332	NASDAQ	MBB	Wed, Jun 27, 2012	108.47	108.48	108.39	108.45
1331	NASDAQ	MBB	Tue, Jun 26, 2012	108.50	108.51	108.39	108.39
1330	NASDAQ	MBB	Mon, Jun 25, 2012	108.47	108.52	108.43	108.49
1329	NASDAQ	MBB	Fri, Jun 22, 2012	108.39	108.43	108.36	108.41
1328	NASDAQ	MBB	Thu, Jun 21, 2012	108.29	108.42	108.22	108.42
1327	NASDAQ	MBB	Wed, Jun 20, 2012	108.29	108.38	108.23	108.23
1326	NASDAQ	MBB	Tue, Jun 19, 2012	108.35	108.39	108.27	108.37
1325	NASDAQ	MBB	Mon, Jun 18, 2012	108.40	108.43	108.33	108.37
1324	NASDAQ	MBB	Fri, Jun 15, 2012	108.35	108.42	108.33	108.34
1323	NASDAQ	MBB	Thu, Jun 14, 2012	108.43	108.43	108.24	108.28
1322	NASDAQ	MBB	Wed, Jun 13, 2012	108.28	108.42	108.23	108.42
1321	NASDAQ	MBB	Tue, Jun 12, 2012	108.27	108.35	108.23	108.26
1320	NASDAQ	MBB	Mon, Jun 11, 2012	108.17	108.26	108.11	108.24
1319	NASDAQ	MBB	Fri, Jun 8, 2012	108.31	108.32	108.18	108.18
1318	NASDAQ	MBB	Thu, Jun 7, 2012	108.10	108.25	108.05	108.25
1317	NASDAQ	MBB	Wed, Jun 6, 2012	108.23	108.23	108.04	108.13
1316	NASDAQ	MBB	Tue, Jun 5, 2012	108.20	108.21	108.12	108.17
1315	NASDAQ	MBB	Mon, Jun 4, 2012	108.39	108.40	108.23	108.23
1314	NASDAQ	MBB	Fri, Jun 1, 2012	108.43	108.45	108.27	108.39
1313	NASDAQ	MBB	Thu, May 31, 2012	108.52	108.56	108.43	108.46
1312	NASDAQ	MBB	Wed, May 30, 2012	108.44	108.48	108.41	108.48
1311	NASDAQ	MBB	Tue, May 29, 2012	108.37	108.41	108.34	108.37
1310	NASDAQ	MBB	Fri, May 25, 2012	108.41	108.42	108.31	108.42
1309	NASDAQ	MBB	Thu, May 24, 2012	108.37	108.37	108.31	108.35
1308	NASDAQ	MBB	Wed, May 23, 2012	108.45	108.47	108.40	108.42
1307	NASDAQ	MBB	Tue, May 22, 2012	108.39	108.41	108.29	108.40
1306	NASDAQ	MBB	Mon, May 21, 2012	108.49	108.49	108.37	108.44
1305	NASDAQ	MBB	Fri, May 18, 2012	108.52	108.53	108.45	108.50
1304	NASDAQ	MBB	Thu, May 17, 2012	108.48	108.55	108.44	108.51
1303	NASDAQ	MBB	Wed, May 16, 2012	108.38	108.50	108.37	108.48
1302	NASDAQ	MBB	Tue, May 15, 2012	108.38	108.42	108.29	108.37
1301	NASDAQ	MBB	Mon, May 14, 2012	108.40	108.42	108.36	108.39
1300	NASDAQ	MBB	Fri, May 11, 2012	108.38	108.41	108.30	108.40
1299	NASDAQ	MBB	Thu, May 10, 2012	108.40	108.41	108.30	108.31
1298	NASDAQ	MBB	Wed, May 9, 2012	108.51	108.51	108.34	108.36
1297	NASDAQ	MBB	Tue, May 8, 2012	108.54	108.57	108.41	108.47
1296	NASDAQ	MBB	Mon, May 7, 2012	108.45	108.49	108.34	108.47
1295	NASDAQ	MBB	Fri, May 4, 2012	108.41	108.43	108.35	108.40
1294	NASDAQ	MBB	Thu, May 3, 2012	108.26	108.35	108.20	108.33
1293	NASDAQ	MBB	Wed, May 2, 2012	108.22	108.26	108.15	108.25
1292	NASDAQ	MBB	Tue, May 1, 2012	108.13	108.16	108.07	108.10
1291	NASDAQ	MBB	Mon, Apr 30, 2012	108.36	108.39	108.29	108.29
1290	NASDAQ	MBB	Fri, Apr 27, 2012	108.24	108.35	108.22	108.35
1289	NASDAQ	MBB	Thu, Apr 26, 2012	108.30	108.35	108.25	108.31
1288	NASDAQ	MBB	Wed, Apr 25, 2012	108.21	108.28	108.16	108.23
1287	NASDAQ	MBB	Tue, Apr 24, 2012	108.34	108.38	108.22	108.27
1286	NASDAQ	MBB	Mon, Apr 23, 2012	108.37	108.40	108.26	108.26
1285	NASDAQ	MBB	Fri, Apr 20, 2012	108.29	108.30	108.25	108.29
1284	NASDAQ	MBB	Thu, Apr 19, 2012	108.32	108.37	108.24	108.24
1283	NASDAQ	MBB	Wed, Apr 18, 2012	108.30	108.34	108.22	108.23
1282	NASDAQ	MBB	Tue, Apr 17, 2012	108.28	108.34	108.25	108.28
1281	NASDAQ	MBB	Mon, Apr 16, 2012	108.32	108.43	108.28	108.33
1280	NASDAQ	MBB	Fri, Apr 13, 2012	108.30	108.37	108.24	108.35
1279	NASDAQ	MBB	Thu, Apr 12, 2012	108.28	108.29	108.20	108.23
1278	NASDAQ	MBB	Wed, Apr 11, 2012	108.19	108.27	108.15	108.26
1277	NASDAQ	MBB	Tue, Apr 10, 2012	108.21	108.36	108.19	108.19
1276	NASDAQ	MBB	Mon, Apr 9, 2012	108.08	108.26	108.07	108.22
1275	NASDAQ	MBB	Thu, Apr 5, 2012	107.64	107.79	107.62	107.79
1274	NASDAQ	MBB	Wed, Apr 4, 2012	107.54	107.67	107.51	107.55
1273	NASDAQ	MBB	Tue, Apr 3, 2012	107.85	107.87	107.47	107.47
1272	NASDAQ	MBB	Mon, Apr 2, 2012	107.88	107.95	107.67	107.80
1271	NASDAQ	MBB	Fri, Mar 30, 2012	108.03	108.06	107.86	107.95
1270	NASDAQ	MBB	Thu, Mar 29, 2012	107.98	108.03	107.94	108.01
1269	NASDAQ	MBB	Wed, Mar 28, 2012	107.93	108.03	107.88	107.98
1268	NASDAQ	MBB	Tue, Mar 27, 2012	107.86	107.98	107.84	107.96
1267	NASDAQ	MBB	Mon, Mar 26, 2012	107.84	107.84	107.70	107.81
1266	NASDAQ	MBB	Fri, Mar 23, 2012	107.82	107.91	107.76	107.85
1265	NASDAQ	MBB	Thu, Mar 22, 2012	107.87	107.90	107.77	107.77
1264	NASDAQ	MBB	Wed, Mar 21, 2012	107.70	107.84	107.62	107.83
1263	NASDAQ	MBB	Tue, Mar 20, 2012	107.72	107.73	107.51	107.54
1262	NASDAQ	MBB	Mon, Mar 19, 2012	107.88	107.88	107.61	107.64
1261	NASDAQ	MBB	Fri, Mar 16, 2012	107.71	107.83	107.67	107.83
1260	NASDAQ	MBB	Thu, Mar 15, 2012	107.62	107.81	107.62	107.72
1259	NASDAQ	MBB	Wed, Mar 14, 2012	107.87	107.87	107.65	107.71
1258	NASDAQ	MBB	Tue, Mar 13, 2012	108.01	108.05	107.90	107.93
1257	NASDAQ	MBB	Mon, Mar 12, 2012	108.07	108.11	108.02	108.06
1256	NASDAQ	MBB	Fri, Mar 9, 2012	107.91	108.04	107.86	108.04
1255	NASDAQ	MBB	Thu, Mar 8, 2012	107.91	107.92	107.82	107.85
1254	NASDAQ	MBB	Wed, Mar 7, 2012	107.92	107.94	107.85	107.87
1253	NASDAQ	MBB	Tue, Mar 6, 2012	107.95	108.00	107.91	107.98
1252	NASDAQ	MBB	Mon, Mar 5, 2012	107.87	107.97	107.87	107.88
1251	NASDAQ	MBB	Fri, Mar 2, 2012	107.89	108.00	107.88	107.92
1250	NASDAQ	MBB	Thu, Mar 1, 2012	107.81	107.91	107.73	107.88
1249	NASDAQ	MBB	Wed, Feb 29, 2012	108.28	108.28	108.16	108.21
1248	NASDAQ	MBB	Tue, Feb 28, 2012	108.22	108.31	108.21	108.26
1247	NASDAQ	MBB	Mon, Feb 27, 2012	108.26	108.28	108.18	108.19
1246	NASDAQ	MBB	Fri, Feb 24, 2012	108.26	108.29	108.13	108.19
1245	NASDAQ	MBB	Thu, Feb 23, 2012	108.25	108.32	108.18	108.26
1244	NASDAQ	MBB	Wed, Feb 22, 2012	108.15	108.26	108.11	108.25
1243	NASDAQ	MBB	Tue, Feb 21, 2012	108.22	108.22	108.12	108.16
1242	NASDAQ	MBB	Fri, Feb 17, 2012	108.11	108.22	108.11	108.20
1241	NASDAQ	MBB	Thu, Feb 16, 2012	108.34	108.35	108.19	108.21
1240	NASDAQ	MBB	Wed, Feb 15, 2012	108.36	108.44	108.31	108.33
1239	NASDAQ	MBB	Tue, Feb 14, 2012	108.35	108.38	108.24	108.37
1238	NASDAQ	MBB	Mon, Feb 13, 2012	108.23	108.26	108.14	108.24
1237	NASDAQ	MBB	Fri, Feb 10, 2012	108.09	108.22	108.04	108.19
1236	NASDAQ	MBB	Thu, Feb 9, 2012	108.21	108.21	108.01	108.06
1235	NASDAQ	MBB	Wed, Feb 8, 2012	108.16	108.22	108.06	108.16
1234	NASDAQ	MBB	Tue, Feb 7, 2012	108.24	108.24	108.05	108.13
1233	NASDAQ	MBB	Mon, Feb 6, 2012	108.19	108.19	108.09	108.19
1232	NASDAQ	MBB	Fri, Feb 3, 2012	108.12	108.15	108.01	108.11
1231	NASDAQ	MBB	Thu, Feb 2, 2012	108.11	108.21	108.06	108.18
1230	NASDAQ	MBB	Wed, Feb 1, 2012	107.98	108.15	107.98	108.11
1229	NASDAQ	MBB	Tue, Jan 31, 2012	108.37	108.43	108.30	108.37
1228	NASDAQ	MBB	Mon, Jan 30, 2012	108.42	108.45	108.38	108.40
1227	NASDAQ	MBB	Fri, Jan 27, 2012	108.42	108.43	108.33	108.37
1226	NASDAQ	MBB	Thu, Jan 26, 2012	108.23	108.34	108.18	108.29
1225	NASDAQ	MBB	Wed, Jan 25, 2012	108.03	108.27	107.94	108.10
1224	NASDAQ	MBB	Tue, Jan 24, 2012	108.17	108.17	107.95	107.96
1223	NASDAQ	MBB	Mon, Jan 23, 2012	108.09	108.15	108.02	108.11
1222	NASDAQ	MBB	Fri, Jan 20, 2012	108.21	108.21	108.04	108.12
1221	NASDAQ	MBB	Thu, Jan 19, 2012	108.17	108.24	108.13	108.21
1220	NASDAQ	MBB	Wed, Jan 18, 2012	108.32	108.33	108.21	108.26
1219	NASDAQ	MBB	Tue, Jan 17, 2012	108.42	108.45	108.32	108.32
1218	NASDAQ	MBB	Fri, Jan 13, 2012	108.43	108.50	108.39	108.41
1217	NASDAQ	MBB	Thu, Jan 12, 2012	108.32	108.40	108.27	108.35
1216	NASDAQ	MBB	Wed, Jan 11, 2012	108.23	108.32	108.16	108.24
1215	NASDAQ	MBB	Tue, Jan 10, 2012	108.21	108.25	108.11	108.17
1214	NASDAQ	MBB	Mon, Jan 9, 2012	108.15	108.21	108.06	108.21
1213	NASDAQ	MBB	Fri, Jan 6, 2012	108.07	108.12	107.96	108.10
1212	NASDAQ	MBB	Thu, Jan 5, 2012	107.96	108.07	107.94	107.97
1211	NASDAQ	MBB	Wed, Jan 4, 2012	108.08	108.08	107.96	107.96
1210	NASDAQ	MBB	Tue, Jan 3, 2012	107.82	108.05	107.82	107.97
1209	NASDAQ	MBB	Fri, Dec 30, 2011	108.05	108.09	107.97	108.07
1208	NASDAQ	MBB	Thu, Dec 29, 2011	107.86	108.00	107.81	107.95
1207	NASDAQ	MBB	Wed, Dec 28, 2011	107.74	107.90	107.71	107.82
1206	NASDAQ	MBB	Tue, Dec 27, 2011	107.70	107.72	107.62	107.69
1205	NASDAQ	MBB	Fri, Dec 23, 2011	107.95	107.96	107.82	107.92
1204	NASDAQ	MBB	Thu, Dec 22, 2011	107.99	108.02	107.86	107.93
1203	NASDAQ	MBB	Wed, Dec 21, 2011	108.04	108.04	107.84	107.89
1202	NASDAQ	MBB	Tue, Dec 20, 2011	108.05	108.07	108.00	108.00
1201	NASDAQ	MBB	Mon, Dec 19, 2011	108.05	108.07	107.98	108.06
1200	NASDAQ	MBB	Fri, Dec 16, 2011	108.10	108.15	107.98	107.99
1199	NASDAQ	MBB	Thu, Dec 15, 2011	108.14	108.14	107.93	108.09
1198	NASDAQ	MBB	Wed, Dec 14, 2011	108.17	108.23	108.11	108.21
1197	NASDAQ	MBB	Tue, Dec 13, 2011	107.98	108.19	107.96	108.13
1196	NASDAQ	MBB	Mon, Dec 12, 2011	108.05	108.05	107.89	107.94
1195	NASDAQ	MBB	Fri, Dec 9, 2011	108.08	108.10	107.95	107.98
1194	NASDAQ	MBB	Thu, Dec 8, 2011	107.91	108.05	107.85	108.04
1193	NASDAQ	MBB	Wed, Dec 7, 2011	107.80	107.93	107.70	107.81
1192	NASDAQ	MBB	Tue, Dec 6, 2011	107.67	107.74	107.61	107.65
1191	NASDAQ	MBB	Mon, Dec 5, 2011	107.58	107.68	107.53	107.64
1190	NASDAQ	MBB	Fri, Dec 2, 2011	107.50	107.63	107.34	107.60
1189	NASDAQ	MBB	Thu, Dec 1, 2011	107.64	108.09	107.45	107.54
1188	NASDAQ	MBB	Wed, Nov 30, 2011	107.89	107.89	107.72	107.80
1187	NASDAQ	MBB	Tue, Nov 29, 2011	107.65	107.78	107.60	107.74
1186	NASDAQ	MBB	Mon, Nov 28, 2011	107.45	107.72	107.31	107.70
1185	NASDAQ	MBB	Fri, Nov 25, 2011	107.63	107.65	107.51	107.56
1184	NASDAQ	MBB	Wed, Nov 23, 2011	107.60	107.69	107.54	107.68
1183	NASDAQ	MBB	Tue, Nov 22, 2011	107.69	107.69	107.52	107.66
1182	NASDAQ	MBB	Mon, Nov 21, 2011	107.70	107.74	107.61	107.66
1181	NASDAQ	MBB	Fri, Nov 18, 2011	107.70	107.71	107.59	107.68
1180	NASDAQ	MBB	Thu, Nov 17, 2011	107.72	107.77	107.56	107.71
1179	NASDAQ	MBB	Wed, Nov 16, 2011	107.65	107.85	107.65	107.78
1178	NASDAQ	MBB	Tue, Nov 15, 2011	107.53	107.66	107.43	107.62
1177	NASDAQ	MBB	Mon, Nov 14, 2011	107.66	107.68	107.50	107.60
1176	NASDAQ	MBB	Fri, Nov 11, 2011	107.64	107.65	107.50	107.54
1175	NASDAQ	MBB	Thu, Nov 10, 2011	107.66	107.73	107.57	107.64
1174	NASDAQ	MBB	Wed, Nov 9, 2011	107.58	107.80	107.58	107.67
1173	NASDAQ	MBB	Tue, Nov 8, 2011	107.78	107.79	107.61	107.65
1172	NASDAQ	MBB	Mon, Nov 7, 2011	107.60	107.85	107.60	107.72
1171	NASDAQ	MBB	Fri, Nov 4, 2011	107.72	107.87	107.70	107.82
1170	NASDAQ	MBB	Thu, Nov 3, 2011	107.76	107.84	107.64	107.66
1169	NASDAQ	MBB	Wed, Nov 2, 2011	107.91	107.95	107.69	107.85
1168	NASDAQ	MBB	Tue, Nov 1, 2011	107.88	107.88	107.65	107.81
1167	NASDAQ	MBB	Mon, Oct 31, 2011	107.98	107.98	107.83	107.95
1166	NASDAQ	MBB	Fri, Oct 28, 2011	107.59	107.77	107.50	107.70
1165	NASDAQ	MBB	Thu, Oct 27, 2011	107.46	107.55	107.29	107.43
1164	NASDAQ	MBB	Wed, Oct 26, 2011	107.50	107.66	107.47	107.58
1163	NASDAQ	MBB	Tue, Oct 25, 2011	107.35	107.68	107.27	107.66
1162	NASDAQ	MBB	Mon, Oct 24, 2011	107.40	107.43	107.13	107.22
1161	NASDAQ	MBB	Fri, Oct 21, 2011	107.50	107.63	107.40	107.48
1160	NASDAQ	MBB	Thu, Oct 20, 2011	107.53	107.69	107.39	107.40
1159	NASDAQ	MBB	Wed, Oct 19, 2011	107.50	107.62	107.37	107.60
1158	NASDAQ	MBB	Tue, Oct 18, 2011	107.35	107.63	107.35	107.48
1157	NASDAQ	MBB	Mon, Oct 17, 2011	107.38	107.59	107.29	107.59
1156	NASDAQ	MBB	Fri, Oct 14, 2011	107.47	107.50	107.28	107.41
1155	NASDAQ	MBB	Thu, Oct 13, 2011	107.47	107.63	107.42	107.48
1154	NASDAQ	MBB	Wed, Oct 12, 2011	107.35	107.53	107.28	107.28
1153	NASDAQ	MBB	Tue, Oct 11, 2011	107.52	107.60	107.17	107.50
1152	NASDAQ	MBB	Mon, Oct 10, 2011	107.31	107.81	107.12	107.16
1151	NASDAQ	MBB	Fri, Oct 7, 2011	107.50	107.58	107.39	107.49
1150	NASDAQ	MBB	Thu, Oct 6, 2011	107.78	107.82	107.53	107.54
1149	NASDAQ	MBB	Wed, Oct 5, 2011	107.75	107.96	107.75	107.81
1148	NASDAQ	MBB	Tue, Oct 4, 2011	107.89	108.21	107.86	107.91
1147	NASDAQ	MBB	Mon, Oct 3, 2011	108.08	108.14	107.92	108.05
1146	NASDAQ	MBB	Fri, Sep 30, 2011	108.21	108.28	107.78	108.19
1145	NASDAQ	MBB	Thu, Sep 29, 2011	108.11	108.35	107.97	108.07
1144	NASDAQ	MBB	Wed, Sep 28, 2011	108.22	108.23	108.03	108.16
1143	NASDAQ	MBB	Tue, Sep 27, 2011	108.21	108.23	107.95	108.07
1142	NASDAQ	MBB	Mon, Sep 26, 2011	108.55	108.57	108.23	108.28
1141	NASDAQ	MBB	Fri, Sep 23, 2011	108.86	108.94	108.49	108.59
1140	NASDAQ	MBB	Thu, Sep 22, 2011	108.75	108.98	108.74	108.91
1139	NASDAQ	MBB	Wed, Sep 21, 2011	108.55	108.86	108.48	108.73
1138	NASDAQ	MBB	Tue, Sep 20, 2011	108.50	108.64	108.50	108.59
1137	NASDAQ	MBB	Mon, Sep 19, 2011	108.62	108.68	108.54	108.57
1136	NASDAQ	MBB	Fri, Sep 16, 2011	108.32	108.51	108.32	108.43
1135	NASDAQ	MBB	Thu, Sep 15, 2011	108.42	108.52	108.38	108.47
1134	NASDAQ	MBB	Wed, Sep 14, 2011	108.47	108.66	108.44	108.53
1133	NASDAQ	MBB	Tue, Sep 13, 2011	108.56	108.62	108.45	108.55
1132	NASDAQ	MBB	Mon, Sep 12, 2011	108.36	108.47	108.26	108.35
1131	NASDAQ	MBB	Fri, Sep 9, 2011	108.25	108.59	108.24	108.55
1130	NASDAQ	MBB	Thu, Sep 8, 2011	108.54	108.54	108.38	108.42
1129	NASDAQ	MBB	Wed, Sep 7, 2011	108.54	108.57	108.35	108.52
1128	NASDAQ	MBB	Tue, Sep 6, 2011	108.44	108.59	108.43	108.57
1127	NASDAQ	MBB	Fri, Sep 2, 2011	108.45	108.60	108.36	108.56
1126	NASDAQ	MBB	Thu, Sep 1, 2011	108.32	108.40	108.03	108.40
1125	NASDAQ	MBB	Wed, Aug 31, 2011	108.61	108.62	108.40	108.45
1124	NASDAQ	MBB	Tue, Aug 30, 2011	108.29	108.54	108.29	108.53
1123	NASDAQ	MBB	Mon, Aug 29, 2011	108.17	108.21	108.02	108.07
1122	NASDAQ	MBB	Fri, Aug 26, 2011	107.98	108.99	107.98	108.23
1121	NASDAQ	MBB	Thu, Aug 25, 2011	108.07	108.13	107.89	108.03
1120	NASDAQ	MBB	Wed, Aug 24, 2011	108.46	108.46	107.96	108.05
1119	NASDAQ	MBB	Tue, Aug 23, 2011	108.48	108.48	108.18	108.31
1118	NASDAQ	MBB	Mon, Aug 22, 2011	108.72	108.86	108.48	108.48
1117	NASDAQ	MBB	Fri, Aug 19, 2011	108.88	108.97	108.59	108.59
1116	NASDAQ	MBB	Thu, Aug 18, 2011	108.98	109.13	108.88	108.93
1115	NASDAQ	MBB	Wed, Aug 17, 2011	108.91	108.99	108.81	108.85
1114	NASDAQ	MBB	Tue, Aug 16, 2011	108.84	108.96	108.76	108.85
1113	NASDAQ	MBB	Mon, Aug 15, 2011	108.84	109.00	108.68	108.84
1112	NASDAQ	MBB	Fri, Aug 12, 2011	108.70	108.93	108.64	108.85
1111	NASDAQ	MBB	Thu, Aug 11, 2011	108.69	109.00	108.50	108.50
1110	NASDAQ	MBB	Wed, Aug 10, 2011	108.38	109.20	108.38	108.90
1109	NASDAQ	MBB	Tue, Aug 9, 2011	107.50	108.40	107.39	108.33
1108	NASDAQ	MBB	Mon, Aug 8, 2011	107.53	107.87	107.43	107.59
1107	NASDAQ	MBB	Fri, Aug 5, 2011	107.66	107.90	107.46	107.46
1106	NASDAQ	MBB	Thu, Aug 4, 2011	107.74	108.18	107.70	107.94
1105	NASDAQ	MBB	Wed, Aug 3, 2011	107.67	107.78	107.55	107.62
1104	NASDAQ	MBB	Tue, Aug 2, 2011	107.44	107.67	107.26	107.55
1103	NASDAQ	MBB	Mon, Aug 1, 2011	106.85	107.25	106.85	107.25
1102	NASDAQ	MBB	Fri, Jul 29, 2011	107.17	107.40	107.00	107.34
1101	NASDAQ	MBB	Thu, Jul 28, 2011	106.91	107.05	106.77	106.94
1100	NASDAQ	MBB	Wed, Jul 27, 2011	106.86	106.97	106.72	106.76
1099	NASDAQ	MBB	Tue, Jul 26, 2011	106.92	107.08	106.84	107.04
1098	NASDAQ	MBB	Mon, Jul 25, 2011	106.75	107.00	106.75	106.84
1097	NASDAQ	MBB	Fri, Jul 22, 2011	106.78	107.04	106.78	107.02
1096	NASDAQ	MBB	Thu, Jul 21, 2011	106.90	106.99	106.72	106.81
1095	NASDAQ	MBB	Wed, Jul 20, 2011	107.00	107.09	106.84	106.94
1094	NASDAQ	MBB	Tue, Jul 19, 2011	106.87	107.00	106.69	107.00
1093	NASDAQ	MBB	Mon, Jul 18, 2011	106.94	106.94	106.78	106.86
1092	NASDAQ	MBB	Fri, Jul 15, 2011	106.91	107.07	106.75	106.93
1091	NASDAQ	MBB	Thu, Jul 14, 2011	106.92	107.12	106.90	106.90
1090	NASDAQ	MBB	Wed, Jul 13, 2011	106.85	107.10	106.85	107.07
1089	NASDAQ	MBB	Tue, Jul 12, 2011	106.75	107.13	106.73	106.83
1088	NASDAQ	MBB	Mon, Jul 11, 2011	106.88	106.91	106.75	106.84
1087	NASDAQ	MBB	Fri, Jul 8, 2011	106.48	106.73	106.48	106.68
1086	NASDAQ	MBB	Thu, Jul 7, 2011	106.30	106.39	106.18	106.25
1085	NASDAQ	MBB	Wed, Jul 6, 2011	106.65	106.65	106.47	106.48
1084	NASDAQ	MBB	Tue, Jul 5, 2011	106.60	106.65	106.46	106.56
1083	NASDAQ	MBB	Fri, Jul 1, 2011	106.53	106.53	105.94	106.25
1082	NASDAQ	MBB	Thu, Jun 30, 2011	106.89	106.91	106.40	106.71
1081	NASDAQ	MBB	Wed, Jun 29, 2011	106.85	106.89	106.57	106.82
1080	NASDAQ	MBB	Tue, Jun 28, 2011	107.07	107.09	106.76	106.76
1079	NASDAQ	MBB	Mon, Jun 27, 2011	107.06	107.23	107.05	107.11
1078	NASDAQ	MBB	Fri, Jun 24, 2011	107.16	107.25	107.05	107.16
1077	NASDAQ	MBB	Thu, Jun 23, 2011	107.15	107.27	107.03	107.12
1076	NASDAQ	MBB	Wed, Jun 22, 2011	106.94	107.03	106.81	106.88
1075	NASDAQ	MBB	Tue, Jun 21, 2011	106.82	106.94	106.72	106.76
1074	NASDAQ	MBB	Mon, Jun 20, 2011	106.90	106.94	106.77	106.83
1073	NASDAQ	MBB	Fri, Jun 17, 2011	106.94	107.00	106.84	106.88
1072	NASDAQ	MBB	Thu, Jun 16, 2011	107.03	107.04	106.84	106.92
1071	NASDAQ	MBB	Wed, Jun 15, 2011	106.89	107.07	106.78	106.94
1070	NASDAQ	MBB	Tue, Jun 14, 2011	106.93	106.93	106.65	106.78
1069	NASDAQ	MBB	Mon, Jun 13, 2011	107.03	107.12	106.96	107.05
1068	NASDAQ	MBB	Fri, Jun 10, 2011	107.16	107.20	106.94	107.07
1067	NASDAQ	MBB	Thu, Jun 9, 2011	107.22	107.24	106.97	107.02
1066	NASDAQ	MBB	Wed, Jun 8, 2011	107.28	107.50	107.21	107.36
1065	NASDAQ	MBB	Tue, Jun 7, 2011	107.13	107.32	106.98	107.32
1064	NASDAQ	MBB	Mon, Jun 6, 2011	107.06	107.17	107.00	107.13
1063	NASDAQ	MBB	Fri, Jun 3, 2011	107.21	107.21	106.97	107.10
1062	NASDAQ	MBB	Thu, Jun 2, 2011	107.03	107.13	106.86	106.90
1061	NASDAQ	MBB	Wed, Jun 1, 2011	106.81	107.12	106.80	107.12
1060	NASDAQ	MBB	Tue, May 31, 2011	106.93	107.08	106.79	107.06
1059	NASDAQ	MBB	Fri, May 27, 2011	106.98	107.02	106.91	106.97
1058	NASDAQ	MBB	Thu, May 26, 2011	106.73	107.00	106.73	106.89
1057	NASDAQ	MBB	Wed, May 25, 2011	106.79	106.89	106.69	106.74
1056	NASDAQ	MBB	Tue, May 24, 2011	106.70	106.77	106.54	106.75
1055	NASDAQ	MBB	Mon, May 23, 2011	106.86	106.88	106.56	106.69
1054	NASDAQ	MBB	Fri, May 20, 2011	106.70	106.73	106.61	106.73
1053	NASDAQ	MBB	Thu, May 19, 2011	106.57	106.62	106.46	106.62
1052	NASDAQ	MBB	Wed, May 18, 2011	106.75	106.75	106.58	106.58
1051	NASDAQ	MBB	Tue, May 17, 2011	106.77	106.85	106.60	106.80
1050	NASDAQ	MBB	Mon, May 16, 2011	106.39	106.72	106.42	106.71
1049	NASDAQ	MBB	Fri, May 13, 2011	106.34	106.58	106.34	106.53
1048	NASDAQ	MBB	Thu, May 12, 2011	106.31	106.50	106.30	106.39
1047	NASDAQ	MBB	Wed, May 11, 2011	106.32	106.44	106.24	106.32
1046	NASDAQ	MBB	Tue, May 10, 2011	106.45	106.50	106.24	106.30
1045	NASDAQ	MBB	Mon, May 9, 2011	106.42	106.53	106.38	106.51
1044	NASDAQ	MBB	Fri, May 6, 2011	106.35	106.52	106.28	106.41
1043	NASDAQ	MBB	Thu, May 5, 2011	106.12	106.41	106.08	106.40
1042	NASDAQ	MBB	Wed, May 4, 2011	105.96	106.14	105.91	106.14
1041	NASDAQ	MBB	Tue, May 3, 2011	105.91	105.96	105.77	105.96
1040	NASDAQ	MBB	Mon, May 2, 2011	106.12	106.12	105.81	105.90
1039	NASDAQ	MBB	Fri, Apr 29, 2011	106.15	106.30	106.03	106.29
1038	NASDAQ	MBB	Thu, Apr 28, 2011	106.01	106.20	106.01	106.13
1037	NASDAQ	MBB	Wed, Apr 27, 2011	105.87	106.01	105.80	106.01
1036	NASDAQ	MBB	Tue, Apr 26, 2011	105.94	106.04	105.81	106.03
1035	NASDAQ	MBB	Mon, Apr 25, 2011	105.77	105.89	105.74	105.86
1034	NASDAQ	MBB	Thu, Apr 21, 2011	105.59	105.76	105.54	105.54
1033	NASDAQ	MBB	Wed, Apr 20, 2011	105.69	105.80	105.56	105.67
1032	NASDAQ	MBB	Tue, Apr 19, 2011	105.74	105.80	105.73	105.78
1031	NASDAQ	MBB	Mon, Apr 18, 2011	105.52	105.76	105.43	105.59
1030	NASDAQ	MBB	Fri, Apr 15, 2011	105.26	105.44	105.26	105.41
1029	NASDAQ	MBB	Thu, Apr 14, 2011	105.31	105.31	105.08	105.14
1028	NASDAQ	MBB	Wed, Apr 13, 2011	104.98	105.16	104.90	105.16
1027	NASDAQ	MBB	Tue, Apr 12, 2011	104.92	105.06	104.87	105.05
1026	NASDAQ	MBB	Mon, Apr 11, 2011	104.76	104.84	104.65	104.72
1025	NASDAQ	MBB	Fri, Apr 8, 2011	104.64	104.76	104.55	104.67
1024	NASDAQ	MBB	Thu, Apr 7, 2011	104.84	104.84	104.57	104.60
1023	NASDAQ	MBB	Wed, Apr 6, 2011	104.76	104.88	104.66	104.73
1022	NASDAQ	MBB	Tue, Apr 5, 2011	104.91	105.01	104.74	104.81
1021	NASDAQ	MBB	Mon, Apr 4, 2011	105.14	105.29	105.01	105.02
1020	NASDAQ	MBB	Fri, Apr 1, 2011	104.85	105.12	104.78	105.08
1019	NASDAQ	MBB	Thu, Mar 31, 2011	105.50	105.53	105.29	105.33
1018	NASDAQ	MBB	Wed, Mar 30, 2011	105.24	105.45	105.15	105.42
1017	NASDAQ	MBB	Tue, Mar 29, 2011	105.22	105.38	105.11	105.17
1016	NASDAQ	MBB	Mon, Mar 28, 2011	105.19	105.37	105.16	105.28
1015	NASDAQ	MBB	Fri, Mar 25, 2011	105.40	105.50	105.16	105.27
1014	NASDAQ	MBB	Thu, Mar 24, 2011	105.39	105.45	105.29	105.33
1013	NASDAQ	MBB	Wed, Mar 23, 2011	105.50	105.68	105.39	105.52
1012	NASDAQ	MBB	Tue, Mar 22, 2011	105.30	105.52	105.16	105.44
1011	NASDAQ	MBB	Mon, Mar 21, 2011	105.75	105.75	105.40	105.50
1010	NASDAQ	MBB	Fri, Mar 18, 2011	105.72	105.84	105.63	105.82
1009	NASDAQ	MBB	Thu, Mar 17, 2011	105.86	106.00	105.72	105.74
1008	NASDAQ	MBB	Wed, Mar 16, 2011	105.82	106.30	105.76	106.14
1007	NASDAQ	MBB	Tue, Mar 15, 2011	105.95	106.03	105.69	105.74
1006	NASDAQ	MBB	Mon, Mar 14, 2011	105.63	105.82	105.63	105.74
1005	NASDAQ	MBB	Fri, Mar 11, 2011	105.64	105.64	105.42	105.51
1004	NASDAQ	MBB	Thu, Mar 10, 2011	105.22	105.51	105.22	105.46
1003	NASDAQ	MBB	Wed, Mar 9, 2011	105.05	105.23	104.94	105.18
1002	NASDAQ	MBB	Tue, Mar 8, 2011	105.13	105.15	104.96	105.01
1001	NASDAQ	MBB	Mon, Mar 7, 2011	104.86	105.22	104.83	105.08
1000	NASDAQ	MBB	Fri, Mar 4, 2011	104.77	105.04	104.71	105.02
999	NASDAQ	MBB	Thu, Mar 3, 2011	104.91	104.92	104.69	104.73
998	NASDAQ	MBB	Wed, Mar 2, 2011	105.11	105.25	105.05	105.11
997	NASDAQ	MBB	Tue, Mar 1, 2011	104.89	105.20	104.89	105.12
996	NASDAQ	MBB	Mon, Feb 28, 2011	105.39	105.52	105.37	105.37
995	NASDAQ	MBB	Fri, Feb 25, 2011	105.43	105.49	105.31	105.38
994	NASDAQ	MBB	Thu, Feb 24, 2011	105.10	105.39	105.10	105.31
993	NASDAQ	MBB	Wed, Feb 23, 2011	105.21	105.27	104.96	105.03
992	NASDAQ	MBB	Tue, Feb 22, 2011	104.91	105.19	104.82	105.16
991	NASDAQ	MBB	Fri, Feb 18, 2011	104.69	104.80	104.47	104.80
990	NASDAQ	MBB	Thu, Feb 17, 2011	104.83	104.89	104.66	104.72
989	NASDAQ	MBB	Wed, Feb 16, 2011	104.76	104.76	104.51	104.58
988	NASDAQ	MBB	Tue, Feb 15, 2011	104.43	104.66	104.28	104.65
987	NASDAQ	MBB	Mon, Feb 14, 2011	104.26	104.48	104.22	104.33
986	NASDAQ	MBB	Fri, Feb 11, 2011	104.05	104.13	103.83	104.13
985	NASDAQ	MBB	Thu, Feb 10, 2011	103.62	103.98	103.62	103.65
984	NASDAQ	MBB	Wed, Feb 9, 2011	104.06	104.06	103.69	103.74
983	NASDAQ	MBB	Tue, Feb 8, 2011	104.26	104.26	103.68	103.68
982	NASDAQ	MBB	Mon, Feb 7, 2011	104.17	104.17	103.98	104.08
981	NASDAQ	MBB	Fri, Feb 4, 2011	104.58	104.71	104.10	104.29
980	NASDAQ	MBB	Thu, Feb 3, 2011	104.82	104.85	104.48	104.48
979	NASDAQ	MBB	Wed, Feb 2, 2011	105.22	105.22	104.80	104.86
978	NASDAQ	MBB	Tue, Feb 1, 2011	105.24	105.24	104.90	104.90
977	NASDAQ	MBB	Mon, Jan 31, 2011	105.80	105.81	105.57	105.69
976	NASDAQ	MBB	Fri, Jan 28, 2011	105.55	105.71	105.45	105.69
975	NASDAQ	MBB	Thu, Jan 27, 2011	105.53	105.63	105.36	105.57
974	NASDAQ	MBB	Wed, Jan 26, 2011	105.65	105.65	105.41	105.41
973	NASDAQ	MBB	Tue, Jan 25, 2011	105.58	105.66	105.34	105.66
972	NASDAQ	MBB	Mon, Jan 24, 2011	105.71	105.71	105.48	105.55
971	NASDAQ	MBB	Fri, Jan 21, 2011	105.45	105.59	105.28	105.56
970	NASDAQ	MBB	Thu, Jan 20, 2011	105.60	105.60	105.34	105.35
969	NASDAQ	MBB	Wed, Jan 19, 2011	105.51	105.71	105.33	105.62
968	NASDAQ	MBB	Tue, Jan 18, 2011	105.66	105.70	105.39	105.39
967	NASDAQ	MBB	Fri, Jan 14, 2011	105.82	105.82	105.47	105.47
966	NASDAQ	MBB	Thu, Jan 13, 2011	105.45	105.75	105.20	105.63
965	NASDAQ	MBB	Wed, Jan 12, 2011	105.48	105.51	105.26	105.50
964	NASDAQ	MBB	Tue, Jan 11, 2011	105.45	105.54	105.23	105.45
963	NASDAQ	MBB	Mon, Jan 10, 2011	105.57	105.65	105.42	105.65
962	NASDAQ	MBB	Fri, Jan 7, 2011	105.27	105.58	105.13	105.50
961	NASDAQ	MBB	Thu, Jan 6, 2011	105.23	105.23	105.00	105.10
960	NASDAQ	MBB	Wed, Jan 5, 2011	105.32	105.33	104.92	104.96
959	NASDAQ	MBB	Tue, Jan 4, 2011	105.60	105.60	105.23	105.44
958	NASDAQ	MBB	Mon, Jan 3, 2011	105.40	105.46	105.01	105.44
957	NASDAQ	MBB	Fri, Dec 31, 2010	105.30	105.58	105.11	105.58
956	NASDAQ	MBB	Thu, Dec 30, 2010	105.44	105.44	104.98	105.09
955	NASDAQ	MBB	Wed, Dec 29, 2010	104.58	105.47	104.56	105.32
954	NASDAQ	MBB	Tue, Dec 28, 2010	105.18	105.18	104.61	104.61
953	NASDAQ	MBB	Mon, Dec 27, 2010	105.46	105.46	105.13	105.32
952	NASDAQ	MBB	Thu, Dec 23, 2010	105.56	105.59	105.00	105.41
951	NASDAQ	MBB	Wed, Dec 22, 2010	105.62	105.62	105.35	105.55
950	NASDAQ	MBB	Tue, Dec 21, 2010	105.47	105.66	104.67	105.66
949	NASDAQ	MBB	Mon, Dec 20, 2010	105.15	105.44	105.15	105.30
948	NASDAQ	MBB	Fri, Dec 17, 2010	104.88	105.08	104.63	105.02
947	NASDAQ	MBB	Thu, Dec 16, 2010	104.77	104.77	104.30	104.59
946	NASDAQ	MBB	Wed, Dec 15, 2010	105.05	105.05	104.52	104.65
945	NASDAQ	MBB	Tue, Dec 14, 2010	105.29	105.34	104.81	104.82
944	NASDAQ	MBB	Mon, Dec 13, 2010	105.14	105.51	105.14	105.36
943	NASDAQ	MBB	Fri, Dec 10, 2010	105.63	105.63	105.35	105.35
942	NASDAQ	MBB	Thu, Dec 9, 2010	105.53	105.66	104.98	105.53
941	NASDAQ	MBB	Wed, Dec 8, 2010	105.37	105.55	105.07	105.38
940	NASDAQ	MBB	Tue, Dec 7, 2010	106.13	106.22	105.69	105.72
939	NASDAQ	MBB	Mon, Dec 6, 2010	106.19	106.40	106.17	106.36
938	NASDAQ	MBB	Fri, Dec 3, 2010	106.31	106.32	106.02	106.05
937	NASDAQ	MBB	Thu, Dec 2, 2010	105.77	106.14	105.70	106.03
936	NASDAQ	MBB	Wed, Dec 1, 2010	106.46	106.72	105.90	105.90
935	NASDAQ	MBB	Tue, Nov 30, 2010	109.59	109.68	109.26	109.32
934	NASDAQ	MBB	Mon, Nov 29, 2010	109.63	109.80	109.46	109.46
933	NASDAQ	MBB	Fri, Nov 26, 2010	109.49	109.63	109.40	109.54
932	NASDAQ	MBB	Wed, Nov 24, 2010	109.77	109.80	109.46	109.46
931	NASDAQ	MBB	Tue, Nov 23, 2010	109.86	109.96	109.78	109.80
930	NASDAQ	MBB	Mon, Nov 22, 2010	109.62	109.87	109.62	109.66
929	NASDAQ	MBB	Fri, Nov 19, 2010	109.48	109.59	109.39	109.50
928	NASDAQ	MBB	Thu, Nov 18, 2010	109.30	109.49	109.30	109.35
927	NASDAQ	MBB	Wed, Nov 17, 2010	109.08	109.40	109.08	109.35
926	NASDAQ	MBB	Tue, Nov 16, 2010	109.10	109.16	108.30	109.10
925	NASDAQ	MBB	Mon, Nov 15, 2010	109.19	109.49	109.10	109.10
924	NASDAQ	MBB	Fri, Nov 12, 2010	109.61	109.65	109.36	109.36
923	NASDAQ	MBB	Thu, Nov 11, 2010	109.68	109.76	109.49	109.52
922	NASDAQ	MBB	Wed, Nov 10, 2010	109.64	109.73	109.47	109.56
921	NASDAQ	MBB	Tue, Nov 9, 2010	109.84	110.01	109.70	109.77
920	NASDAQ	MBB	Mon, Nov 8, 2010	109.90	109.97	109.79	109.91
919	NASDAQ	MBB	Fri, Nov 5, 2010	110.03	110.20	109.88	110.00
918	NASDAQ	MBB	Thu, Nov 4, 2010	110.16	110.22	109.91	110.07
917	NASDAQ	MBB	Wed, Nov 3, 2010	109.79	109.98	109.79	109.92
916	NASDAQ	MBB	Tue, Nov 2, 2010	109.80	109.82	109.66	109.71
915	NASDAQ	MBB	Mon, Nov 1, 2010	109.62	109.83	109.55	109.59
914	NASDAQ	MBB	Fri, Oct 29, 2010	109.75	109.87	109.68	109.73
913	NASDAQ	MBB	Thu, Oct 28, 2010	109.68	109.79	109.58	109.66
912	NASDAQ	MBB	Wed, Oct 27, 2010	109.66	109.82	109.65	109.73
911	NASDAQ	MBB	Tue, Oct 26, 2010	109.66	109.85	109.66	109.80
910	NASDAQ	MBB	Mon, Oct 25, 2010	109.92	109.98	109.79	109.79
909	NASDAQ	MBB	Fri, Oct 22, 2010	109.99	110.02	109.84	109.90
908	NASDAQ	MBB	Thu, Oct 21, 2010	109.93	110.06	109.89	109.90
907	NASDAQ	MBB	Wed, Oct 20, 2010	109.83	110.06	109.73	109.89
906	NASDAQ	MBB	Tue, Oct 19, 2010	109.67	109.83	109.62	109.76
905	NASDAQ	MBB	Mon, Oct 18, 2010	109.45	109.68	109.40	109.68
904	NASDAQ	MBB	Fri, Oct 15, 2010	109.58	109.66	109.42	109.47
903	NASDAQ	MBB	Thu, Oct 14, 2010	109.82	109.84	109.64	109.66
902	NASDAQ	MBB	Wed, Oct 13, 2010	109.69	109.80	109.57	109.77
901	NASDAQ	MBB	Tue, Oct 12, 2010	109.54	109.75	109.54	109.72
900	NASDAQ	MBB	Mon, Oct 11, 2010	109.36	109.60	109.35	109.50
899	NASDAQ	MBB	Fri, Oct 8, 2010	109.37	109.66	109.37	109.53
898	NASDAQ	MBB	Thu, Oct 7, 2010	109.20	109.50	109.00	109.35
897	NASDAQ	MBB	Wed, Oct 6, 2010	109.03	109.20	108.96	109.17
896	NASDAQ	MBB	Tue, Oct 5, 2010	108.92	109.08	108.87	108.92
895	NASDAQ	MBB	Mon, Oct 4, 2010	108.87	109.01	108.86	108.95
894	NASDAQ	MBB	Fri, Oct 1, 2010	108.75	108.92	108.74	108.92
893	NASDAQ	MBB	Thu, Sep 30, 2010	109.00	109.18	108.98	109.13
892	NASDAQ	MBB	Wed, Sep 29, 2010	109.31	109.32	109.14	109.15
891	NASDAQ	MBB	Tue, Sep 28, 2010	109.13	109.33	109.11	109.29
890	NASDAQ	MBB	Mon, Sep 27, 2010	108.80	109.08	108.80	109.00
889	NASDAQ	MBB	Fri, Sep 24, 2010	108.96	109.03	108.81	108.81
888	NASDAQ	MBB	Thu, Sep 23, 2010	108.99	109.12	108.92	108.94
887	NASDAQ	MBB	Wed, Sep 22, 2010	109.08	109.18	108.99	109.07
886	NASDAQ	MBB	Tue, Sep 21, 2010	108.97	109.05	108.91	108.93
885	NASDAQ	MBB	Mon, Sep 20, 2010	108.76	108.95	108.69	108.84
884	NASDAQ	MBB	Fri, Sep 17, 2010	109.03	109.09	108.93	108.95
883	NASDAQ	MBB	Thu, Sep 16, 2010	108.95	109.10	108.93	108.93
882	NASDAQ	MBB	Wed, Sep 15, 2010	109.04	109.22	108.99	108.99
881	NASDAQ	MBB	Tue, Sep 14, 2010	109.10	109.22	109.07	109.07
880	NASDAQ	MBB	Mon, Sep 13, 2010	108.96	109.18	108.94	109.17
879	NASDAQ	MBB	Fri, Sep 10, 2010	108.83	109.02	108.82	108.91
878	NASDAQ	MBB	Thu, Sep 9, 2010	109.20	109.30	108.95	109.00
877	NASDAQ	MBB	Wed, Sep 8, 2010	109.27	109.43	109.17	109.26
876	NASDAQ	MBB	Tue, Sep 7, 2010	109.45	109.51	109.29	109.35
875	NASDAQ	MBB	Fri, Sep 3, 2010	109.37	109.40	109.13	109.33
874	NASDAQ	MBB	Thu, Sep 2, 2010	109.41	109.53	109.25	109.53
873	NASDAQ	MBB	Wed, Sep 1, 2010	109.50	109.61	109.32	109.53
872	NASDAQ	MBB	Tue, Aug 31, 2010	109.61	109.85	109.61	109.79
871	NASDAQ	MBB	Mon, Aug 30, 2010	109.49	109.64	109.32	109.54
870	NASDAQ	MBB	Fri, Aug 27, 2010	109.62	109.68	109.26	109.26
869	NASDAQ	MBB	Thu, Aug 26, 2010	109.62	109.68	109.42	109.68
868	NASDAQ	MBB	Wed, Aug 25, 2010	109.48	109.56	109.37	109.37
867	NASDAQ	MBB	Tue, Aug 24, 2010	109.35	109.45	109.14	109.30
866	NASDAQ	MBB	Mon, Aug 23, 2010	109.32	109.41	109.21	109.31
865	NASDAQ	MBB	Fri, Aug 20, 2010	109.28	109.32	109.12	109.24
864	NASDAQ	MBB	Thu, Aug 19, 2010	109.27	109.47	109.19	109.38
863	NASDAQ	MBB	Wed, Aug 18, 2010	109.46	109.46	109.12	109.12
862	NASDAQ	MBB	Tue, Aug 17, 2010	109.54	109.62	109.42	109.45
861	NASDAQ	MBB	Mon, Aug 16, 2010	109.86	109.89	109.64	109.64
860	NASDAQ	MBB	Fri, Aug 13, 2010	109.48	109.81	109.47	109.71
859	NASDAQ	MBB	Thu, Aug 12, 2010	109.55	109.68	109.41	109.41
858	NASDAQ	MBB	Wed, Aug 11, 2010	109.95	109.95	109.71	109.71
857	NASDAQ	MBB	Tue, Aug 10, 2010	109.72	109.88	109.66	109.76
856	NASDAQ	MBB	Mon, Aug 9, 2010	109.80	109.85	109.70	109.83
855	NASDAQ	MBB	Fri, Aug 6, 2010	109.91	109.91	109.78	109.88
854	NASDAQ	MBB	Thu, Aug 5, 2010	109.85	109.86	109.67	109.73
853	NASDAQ	MBB	Wed, Aug 4, 2010	109.86	109.86	109.68	109.79
852	NASDAQ	MBB	Tue, Aug 3, 2010	109.70	109.90	109.70	109.88
851	NASDAQ	MBB	Mon, Aug 2, 2010	109.62	109.70	109.50	109.70
850	NASDAQ	MBB	Fri, Jul 30, 2010	110.15	110.15	109.93	110.04
849	NASDAQ	MBB	Thu, Jul 29, 2010	109.87	110.04	109.79	109.98
848	NASDAQ	MBB	Wed, Jul 28, 2010	109.95	110.01	109.87	109.97
847	NASDAQ	MBB	Tue, Jul 27, 2010	109.85	109.92	109.82	109.89
846	NASDAQ	MBB	Mon, Jul 26, 2010	109.82	109.86	109.74	109.85
845	NASDAQ	MBB	Fri, Jul 23, 2010	109.81	109.85	109.72	109.72
844	NASDAQ	MBB	Thu, Jul 22, 2010	109.76	109.82	109.69	109.69
843	NASDAQ	MBB	Wed, Jul 21, 2010	109.62	109.80	109.56	109.79
842	NASDAQ	MBB	Tue, Jul 20, 2010	109.70	109.71	109.58	109.63
841	NASDAQ	MBB	Mon, Jul 19, 2010	109.70	109.74	109.57	109.57
840	NASDAQ	MBB	Fri, Jul 16, 2010	109.55	109.76	109.55	109.74
839	NASDAQ	MBB	Thu, Jul 15, 2010	109.61	109.68	109.59	109.66
838	NASDAQ	MBB	Wed, Jul 14, 2010	109.44	109.58	109.38	109.55
837	NASDAQ	MBB	Tue, Jul 13, 2010	109.44	109.45	109.32	109.39
836	NASDAQ	MBB	Mon, Jul 12, 2010	109.36	109.51	109.33	109.36
835	NASDAQ	MBB	Fri, Jul 9, 2010	109.31	109.35	109.23	109.33
834	NASDAQ	MBB	Thu, Jul 8, 2010	109.24	109.31	109.08	109.25
833	NASDAQ	MBB	Wed, Jul 7, 2010	109.41	109.41	109.18	109.18
832	NASDAQ	MBB	Tue, Jul 6, 2010	109.20	109.34	109.11	109.33
831	NASDAQ	MBB	Fri, Jul 2, 2010	109.02	109.17	109.02	109.09
830	NASDAQ	MBB	Thu, Jul 1, 2010	109.07	109.15	108.98	109.15
829	NASDAQ	MBB	Wed, Jun 30, 2010	109.41	109.53	109.40	109.43
828	NASDAQ	MBB	Tue, Jun 29, 2010	109.65	109.69	109.54	109.55
827	NASDAQ	MBB	Mon, Jun 28, 2010	109.63	109.72	109.52	109.64
826	NASDAQ	MBB	Fri, Jun 25, 2010	109.31	109.54	109.31	109.40
825	NASDAQ	MBB	Thu, Jun 24, 2010	109.43	109.49	109.27	109.29
824	NASDAQ	MBB	Wed, Jun 23, 2010	109.36	109.52	109.30	109.45
823	NASDAQ	MBB	Tue, Jun 22, 2010	109.26	109.40	109.19	109.34
822	NASDAQ	MBB	Mon, Jun 21, 2010	109.09	109.25	108.94	109.23
821	NASDAQ	MBB	Fri, Jun 18, 2010	109.11	109.24	109.10	109.10
820	NASDAQ	MBB	Thu, Jun 17, 2010	108.98	109.21	108.91	109.18
819	NASDAQ	MBB	Wed, Jun 16, 2010	108.88	108.96	108.66	108.82
818	NASDAQ	MBB	Tue, Jun 15, 2010	108.95	109.01	108.75	108.76
817	NASDAQ	MBB	Mon, Jun 14, 2010	108.77	108.92	108.67	108.89
816	NASDAQ	MBB	Fri, Jun 11, 2010	108.74	108.89	108.64	108.83
815	NASDAQ	MBB	Thu, Jun 10, 2010	108.71	108.80	108.52	108.53
814	NASDAQ	MBB	Wed, Jun 9, 2010	108.68	108.92	108.61	108.92
813	NASDAQ	MBB	Tue, Jun 8, 2010	108.69	108.80	108.69	108.75
812	NASDAQ	MBB	Mon, Jun 7, 2010	108.63	108.74	108.52	108.68
811	NASDAQ	MBB	Fri, Jun 4, 2010	108.41	108.72	108.41	108.51
810	NASDAQ	MBB	Thu, Jun 3, 2010	108.49	108.49	108.12	108.25
809	NASDAQ	MBB	Wed, Jun 2, 2010	108.21	108.31	108.12	108.19
808	NASDAQ	MBB	Tue, Jun 1, 2010	108.22	108.42	108.10	108.12
807	NASDAQ	MBB	Fri, May 28, 2010	108.24	108.46	108.24	108.39
806	NASDAQ	MBB	Thu, May 27, 2010	108.48	108.49	108.13	108.15
805	NASDAQ	MBB	Wed, May 26, 2010	108.53	108.60	108.41	108.53
804	NASDAQ	MBB	Tue, May 25, 2010	108.49	108.62	108.41	108.51
803	NASDAQ	MBB	Mon, May 24, 2010	108.49	108.54	108.30	108.30
802	NASDAQ	MBB	Fri, May 21, 2010	108.70	108.70	108.45	108.51
801	NASDAQ	MBB	Thu, May 20, 2010	108.37	108.59	108.37	108.55
800	NASDAQ	MBB	Wed, May 19, 2010	108.14	108.35	108.11	108.35
799	NASDAQ	MBB	Tue, May 18, 2010	108.12	108.25	107.97	108.21
798	NASDAQ	MBB	Mon, May 17, 2010	108.23	108.41	108.05	108.06
797	NASDAQ	MBB	Fri, May 14, 2010	108.08	108.16	107.93	108.13
796	NASDAQ	MBB	Thu, May 13, 2010	107.74	107.89	107.72	107.84
795	NASDAQ	MBB	Wed, May 12, 2010	107.68	107.69	107.60	107.67
794	NASDAQ	MBB	Tue, May 11, 2010	107.52	107.60	107.46	107.60
793	NASDAQ	MBB	Mon, May 10, 2010	107.48	107.50	107.25	107.46
792	NASDAQ	MBB	Fri, May 7, 2010	107.37	107.65	107.35	107.46
791	NASDAQ	MBB	Thu, May 6, 2010	107.41	108.01	107.24	107.35
790	NASDAQ	MBB	Wed, May 5, 2010	107.09	107.27	107.09	107.24
789	NASDAQ	MBB	Tue, May 4, 2010	107.09	107.11	107.01	107.11
788	NASDAQ	MBB	Mon, May 3, 2010	106.98	106.98	106.84	106.87
787	NASDAQ	MBB	Fri, Apr 30, 2010	107.24	107.36	107.16	107.34
786	NASDAQ	MBB	Thu, Apr 29, 2010	107.21	107.23	107.07	107.21
785	NASDAQ	MBB	Wed, Apr 28, 2010	107.21	107.23	107.05	107.16
784	NASDAQ	MBB	Tue, Apr 27, 2010	107.03	107.33	107.02	107.31
783	NASDAQ	MBB	Mon, Apr 26, 2010	107.05	107.07	106.91	106.99
782	NASDAQ	MBB	Fri, Apr 23, 2010	106.86	106.94	106.80	106.93
781	NASDAQ	MBB	Thu, Apr 22, 2010	107.15	107.21	106.89	106.89
780	NASDAQ	MBB	Wed, Apr 21, 2010	107.05	107.13	106.97	107.05
779	NASDAQ	MBB	Tue, Apr 20, 2010	106.89	106.99	106.85	106.98
778	NASDAQ	MBB	Mon, Apr 19, 2010	107.16	107.16	106.98	107.02
777	NASDAQ	MBB	Fri, Apr 16, 2010	107.00	107.10	106.88	107.10
776	NASDAQ	MBB	Thu, Apr 15, 2010	106.77	106.90	106.71	106.90
775	NASDAQ	MBB	Wed, Apr 14, 2010	107.02	107.02	106.80	106.81
774	NASDAQ	MBB	Tue, Apr 13, 2010	107.07	107.12	106.90	106.97
773	NASDAQ	MBB	Mon, Apr 12, 2010	106.73	106.94	106.66	106.94
772	NASDAQ	MBB	Fri, Apr 9, 2010	106.54	106.63	106.44	106.63
771	NASDAQ	MBB	Thu, Apr 8, 2010	106.55	106.67	106.43	106.43
770	NASDAQ	MBB	Wed, Apr 7, 2010	106.25	106.55	106.22	106.46
769	NASDAQ	MBB	Tue, Apr 6, 2010	106.03	106.15	106.00	106.14
768	NASDAQ	MBB	Mon, Apr 5, 2010	106.06	106.26	105.88	105.91
767	NASDAQ	MBB	Thu, Apr 1, 2010	106.58	106.58	106.38	106.48
766	NASDAQ	MBB	Wed, Mar 31, 2010	107.14	107.14	106.96	107.05
765	NASDAQ	MBB	Tue, Mar 30, 2010	107.18	107.18	106.94	107.08
764	NASDAQ	MBB	Mon, Mar 29, 2010	107.18	107.28	107.13	107.17
763	NASDAQ	MBB	Fri, Mar 26, 2010	107.05	107.26	107.05	107.26
762	NASDAQ	MBB	Thu, Mar 25, 2010	107.18	107.19	106.88	107.10
761	NASDAQ	MBB	Wed, Mar 24, 2010	107.58	107.62	107.20	107.20
760	NASDAQ	MBB	Tue, Mar 23, 2010	107.63	107.74	107.63	107.69
759	NASDAQ	MBB	Mon, Mar 22, 2010	107.56	107.68	107.53	107.68
758	NASDAQ	MBB	Fri, Mar 19, 2010	107.54	107.60	107.43	107.46
757	NASDAQ	MBB	Thu, Mar 18, 2010	107.62	107.65	107.43	107.52
756	NASDAQ	MBB	Wed, Mar 17, 2010	107.55	107.60	107.49	107.60
755	NASDAQ	MBB	Tue, Mar 16, 2010	107.47	107.59	107.38	107.58
754	NASDAQ	MBB	Mon, Mar 15, 2010	107.49	107.51	107.32	107.48
753	NASDAQ	MBB	Fri, Mar 12, 2010	107.37	107.49	107.30	107.37
752	NASDAQ	MBB	Thu, Mar 11, 2010	107.40	107.46	107.30	107.31
751	NASDAQ	MBB	Wed, Mar 10, 2010	107.34	107.38	107.19	107.34
750	NASDAQ	MBB	Tue, Mar 9, 2010	107.40	107.40	107.25	107.30
749	NASDAQ	MBB	Mon, Mar 8, 2010	107.13	107.26	107.07	107.21
748	NASDAQ	MBB	Fri, Mar 5, 2010	107.28	107.29	107.05	107.18
747	NASDAQ	MBB	Thu, Mar 4, 2010	107.29	107.35	107.20	107.27
746	NASDAQ	MBB	Wed, Mar 3, 2010	107.20	107.31	107.11	107.29
745	NASDAQ	MBB	Tue, Mar 2, 2010	106.99	107.20	106.96	107.19
744	NASDAQ	MBB	Mon, Mar 1, 2010	106.90	107.10	106.87	107.04
743	NASDAQ	MBB	Fri, Feb 26, 2010	107.14	107.40	107.14	107.32
742	NASDAQ	MBB	Thu, Feb 25, 2010	107.22	107.28	107.17	107.28
741	NASDAQ	MBB	Wed, Feb 24, 2010	107.20	107.28	107.08	107.18
740	NASDAQ	MBB	Tue, Feb 23, 2010	107.03	107.28	107.03	107.20
739	NASDAQ	MBB	Mon, Feb 22, 2010	106.92	107.02	106.87	106.98
738	NASDAQ	MBB	Fri, Feb 19, 2010	106.86	106.91	106.67	106.91
737	NASDAQ	MBB	Thu, Feb 18, 2010	107.22	107.23	106.86	107.00
736	NASDAQ	MBB	Wed, Feb 17, 2010	107.26	107.37	107.10	107.13
735	NASDAQ	MBB	Tue, Feb 16, 2010	106.99	107.39	106.99	107.39
734	NASDAQ	MBB	Fri, Feb 12, 2010	107.36	107.36	107.12	107.23
733	NASDAQ	MBB	Thu, Feb 11, 2010	107.10	107.20	106.99	107.04
732	NASDAQ	MBB	Wed, Feb 10, 2010	107.40	107.51	107.18	107.20
731	NASDAQ	MBB	Tue, Feb 9, 2010	107.42	107.57	107.41	107.45
730	NASDAQ	MBB	Mon, Feb 8, 2010	107.56	107.59	107.40	107.49
729	NASDAQ	MBB	Fri, Feb 5, 2010	107.51	107.68	107.42	107.46
728	NASDAQ	MBB	Thu, Feb 4, 2010	107.43	107.50	107.32	107.40
727	NASDAQ	MBB	Wed, Feb 3, 2010	107.23	107.29	107.08	107.23
726	NASDAQ	MBB	Tue, Feb 2, 2010	107.25	107.32	107.14	107.23
725	NASDAQ	MBB	Mon, Feb 1, 2010	107.21	107.25	107.02	107.07
724	NASDAQ	MBB	Fri, Jan 29, 2010	107.39	107.55	107.28	107.46
723	NASDAQ	MBB	Thu, Jan 28, 2010	107.32	107.46	107.18	107.41
722	NASDAQ	MBB	Wed, Jan 27, 2010	107.43	107.49	107.30	107.38
721	NASDAQ	MBB	Tue, Jan 26, 2010	107.33	107.42	107.27	107.36
720	NASDAQ	MBB	Mon, Jan 25, 2010	107.33	107.36	107.14	107.36
719	NASDAQ	MBB	Fri, Jan 22, 2010	107.40	107.43	107.22	107.28
718	NASDAQ	MBB	Thu, Jan 21, 2010	107.33	107.47	107.16	107.33
717	NASDAQ	MBB	Wed, Jan 20, 2010	107.33	107.33	107.16	107.24
716	NASDAQ	MBB	Tue, Jan 19, 2010	107.18	107.26	107.07	107.23
715	NASDAQ	MBB	Fri, Jan 15, 2010	107.03	107.24	107.03	107.07
714	NASDAQ	MBB	Thu, Jan 14, 2010	106.98	107.17	106.79	106.85
713	NASDAQ	MBB	Wed, Jan 13, 2010	106.89	107.04	106.68	106.73
712	NASDAQ	MBB	Tue, Jan 12, 2010	106.94	107.01	106.80	106.93
711	NASDAQ	MBB	Mon, Jan 11, 2010	106.58	106.64	106.44	106.50
710	NASDAQ	MBB	Fri, Jan 8, 2010	106.54	106.60	106.40	106.55
709	NASDAQ	MBB	Thu, Jan 7, 2010	106.62	106.65	106.37	106.40
708	NASDAQ	MBB	Wed, Jan 6, 2010	106.62	106.69	106.36	106.57
707	NASDAQ	MBB	Tue, Jan 5, 2010	106.38	106.59	106.31	106.57
706	NASDAQ	MBB	Mon, Jan 4, 2010	106.03	106.21	105.95	106.07
705	NASDAQ	MBB	Thu, Dec 31, 2009	105.93	106.09	105.81	105.98
704	NASDAQ	MBB	Wed, Dec 30, 2009	106.18	106.20	105.83	106.15
703	NASDAQ	MBB	Tue, Dec 29, 2009	105.95	106.07	105.82	105.98
702	NASDAQ	MBB	Mon, Dec 28, 2009	106.23	106.37	105.94	106.22
701	NASDAQ	MBB	Thu, Dec 24, 2009	106.64	106.67	106.39	106.39
700	NASDAQ	MBB	Wed, Dec 23, 2009	106.74	106.83	106.52	106.52
699	NASDAQ	MBB	Tue, Dec 22, 2009	106.90	106.91	106.48	106.61
698	NASDAQ	MBB	Mon, Dec 21, 2009	114.47	114.47	106.85	106.90
697	NASDAQ	MBB	Fri, Dec 18, 2009	107.60	107.61	107.36	107.40
696	NASDAQ	MBB	Thu, Dec 17, 2009	107.29	107.66	107.27	107.66
695	NASDAQ	MBB	Wed, Dec 16, 2009	107.12	107.64	107.12	107.27
694	NASDAQ	MBB	Tue, Dec 15, 2009	107.29	107.31	107.14	107.24
693	NASDAQ	MBB	Mon, Dec 14, 2009	107.44	107.48	107.36	107.45
692	NASDAQ	MBB	Fri, Dec 11, 2009	107.59	107.61	107.35	107.45
691	NASDAQ	MBB	Thu, Dec 10, 2009	107.65	107.73	107.41	107.59
690	NASDAQ	MBB	Wed, Dec 9, 2009	107.73	107.79	107.50	107.72
689	NASDAQ	MBB	Tue, Dec 8, 2009	107.79	107.90	107.73	107.74
688	NASDAQ	MBB	Mon, Dec 7, 2009	107.56	107.65	107.40	107.62
687	NASDAQ	MBB	Fri, Dec 4, 2009	107.23	107.37	107.10	107.27
686	NASDAQ	MBB	Thu, Dec 3, 2009	107.72	107.72	107.43	107.49
685	NASDAQ	MBB	Wed, Dec 2, 2009	107.81	107.83	107.63	107.64
684	NASDAQ	MBB	Tue, Dec 1, 2009	107.97	107.99	107.68	107.76
683	NASDAQ	MBB	Mon, Nov 30, 2009	108.30	108.40	108.20	108.36
682	NASDAQ	MBB	Fri, Nov 27, 2009	108.29	108.31	107.91	108.31
681	NASDAQ	MBB	Wed, Nov 25, 2009	108.19	108.26	108.10	108.20
680	NASDAQ	MBB	Tue, Nov 24, 2009	108.07	108.22	107.91	108.04
679	NASDAQ	MBB	Mon, Nov 23, 2009	107.86	107.99	107.67	107.93
678	NASDAQ	MBB	Fri, Nov 20, 2009	107.80	107.86	107.67	107.86
677	NASDAQ	MBB	Thu, Nov 19, 2009	107.55	107.82	107.55	107.61
676	NASDAQ	MBB	Wed, Nov 18, 2009	107.74	107.74	107.57	107.73
675	NASDAQ	MBB	Tue, Nov 17, 2009	107.91	107.92	107.69	107.77
674	NASDAQ	MBB	Mon, Nov 16, 2009	107.73	107.90	107.54	107.85
673	NASDAQ	MBB	Fri, Nov 13, 2009	107.53	107.66	107.35	107.53
672	NASDAQ	MBB	Thu, Nov 12, 2009	107.27	107.54	107.23	107.52
671	NASDAQ	MBB	Wed, Nov 11, 2009	107.31	107.49	107.04	107.35
670	NASDAQ	MBB	Tue, Nov 10, 2009	107.23	107.35	107.18	107.31
669	NASDAQ	MBB	Mon, Nov 9, 2009	107.11	107.16	107.00	107.10
668	NASDAQ	MBB	Fri, Nov 6, 2009	106.99	107.18	106.80	106.98
667	NASDAQ	MBB	Thu, Nov 5, 2009	106.74	106.89	106.70	106.89
666	NASDAQ	MBB	Wed, Nov 4, 2009	106.66	106.79	106.62	106.79
665	NASDAQ	MBB	Tue, Nov 3, 2009	106.77	106.85	106.66	106.69
664	NASDAQ	MBB	Mon, Nov 2, 2009	106.93	106.93	106.71	106.83
663	NASDAQ	MBB	Fri, Oct 30, 2009	107.06	107.31	107.02	107.26
662	NASDAQ	MBB	Thu, Oct 29, 2009	107.13	107.14	106.89	106.98
661	NASDAQ	MBB	Wed, Oct 28, 2009	106.94	107.17	106.84	107.08
660	NASDAQ	MBB	Tue, Oct 27, 2009	106.74	106.94	106.62	106.92
659	NASDAQ	MBB	Mon, Oct 26, 2009	106.76	106.79	106.60	106.66
658	NASDAQ	MBB	Fri, Oct 23, 2009	106.84	106.84	106.69	106.83
657	NASDAQ	MBB	Thu, Oct 22, 2009	106.80	106.89	106.68	106.81
656	NASDAQ	MBB	Wed, Oct 21, 2009	106.80	106.86	106.61	106.79
655	NASDAQ	MBB	Tue, Oct 20, 2009	106.98	106.98	106.85	106.85
654	NASDAQ	MBB	Mon, Oct 19, 2009	106.84	106.90	106.70	106.83
653	NASDAQ	MBB	Fri, Oct 16, 2009	106.83	106.89	106.70	106.89
652	NASDAQ	MBB	Thu, Oct 15, 2009	106.86	106.97	106.73	106.73
651	NASDAQ	MBB	Wed, Oct 14, 2009	106.94	107.10	106.88	106.98
650	NASDAQ	MBB	Tue, Oct 13, 2009	107.04	107.22	106.95	107.03
649	NASDAQ	MBB	Mon, Oct 12, 2009	107.17	107.17	106.84	106.96
648	NASDAQ	MBB	Fri, Oct 9, 2009	106.98	107.02	106.68	106.78
647	NASDAQ	MBB	Thu, Oct 8, 2009	107.09	107.20	106.92	106.96
646	NASDAQ	MBB	Wed, Oct 7, 2009	106.95	107.08	106.84	107.05
645	NASDAQ	MBB	Tue, Oct 6, 2009	106.86	106.90	106.74	106.84
644	NASDAQ	MBB	Mon, Oct 5, 2009	106.88	106.89	106.72	106.77
643	NASDAQ	MBB	Fri, Oct 2, 2009	106.92	106.92	106.68	106.79
642	NASDAQ	MBB	Thu, Oct 1, 2009	106.60	106.79	106.52	106.78
641	NASDAQ	MBB	Wed, Sep 30, 2009	106.86	106.96	106.67	106.79
640	NASDAQ	MBB	Tue, Sep 29, 2009	106.85	106.99	106.84	106.93
639	NASDAQ	MBB	Mon, Sep 28, 2009	106.86	106.95	106.73	106.95
638	NASDAQ	MBB	Fri, Sep 25, 2009	106.78	106.86	106.60	106.84
637	NASDAQ	MBB	Thu, Sep 24, 2009	106.69	106.75	106.52	106.74
636	NASDAQ	MBB	Wed, Sep 23, 2009	106.46	106.61	106.35	106.61
635	NASDAQ	MBB	Tue, Sep 22, 2009	106.45	106.54	106.37	106.41
634	NASDAQ	MBB	Mon, Sep 21, 2009	106.54	106.61	106.40	106.46
633	NASDAQ	MBB	Fri, Sep 18, 2009	106.56	106.68	106.35	106.51
632	NASDAQ	MBB	Thu, Sep 17, 2009	106.45	106.63	106.31	106.58
631	NASDAQ	MBB	Wed, Sep 16, 2009	106.46	106.47	106.22	106.29
630	NASDAQ	MBB	Tue, Sep 15, 2009	106.29	106.37	106.18	106.28
629	NASDAQ	MBB	Mon, Sep 14, 2009	106.29	106.49	106.29	106.31
628	NASDAQ	MBB	Fri, Sep 11, 2009	106.51	106.64	106.35	106.41
627	NASDAQ	MBB	Thu, Sep 10, 2009	106.29	106.54	106.29	106.38
626	NASDAQ	MBB	Wed, Sep 9, 2009	106.15	106.28	106.05	106.16
625	NASDAQ	MBB	Tue, Sep 8, 2009	105.96	106.25	105.95	106.19
624	NASDAQ	MBB	Fri, Sep 4, 2009	106.08	106.37	105.94	106.07
623	NASDAQ	MBB	Thu, Sep 3, 2009	106.10	106.20	105.99	106.18
622	NASDAQ	MBB	Wed, Sep 2, 2009	106.17	106.29	106.02	106.21
621	NASDAQ	MBB	Tue, Sep 1, 2009	105.97	106.11	105.77	105.95
620	NASDAQ	MBB	Mon, Aug 31, 2009	106.20	106.36	106.07	106.21
619	NASDAQ	MBB	Fri, Aug 28, 2009	105.93	106.20	105.85	106.18
618	NASDAQ	MBB	Thu, Aug 27, 2009	105.98	106.30	105.87	105.93
617	NASDAQ	MBB	Wed, Aug 26, 2009	106.11	106.19	105.95	106.00
616	NASDAQ	MBB	Tue, Aug 25, 2009	105.84	106.16	105.83	106.16
615	NASDAQ	MBB	Mon, Aug 24, 2009	105.64	106.25	105.57	105.87
614	NASDAQ	MBB	Fri, Aug 21, 2009	106.16	106.16	105.62	105.62
613	NASDAQ	MBB	Thu, Aug 20, 2009	105.79	106.11	105.79	106.11
612	NASDAQ	MBB	Wed, Aug 19, 2009	105.81	105.97	105.65	105.82
611	NASDAQ	MBB	Tue, Aug 18, 2009	105.89	106.01	105.62	105.72
610	NASDAQ	MBB	Mon, Aug 17, 2009	105.90	106.00	105.72	105.79
609	NASDAQ	MBB	Fri, Aug 14, 2009	105.62	105.91	105.56	105.78
608	NASDAQ	MBB	Thu, Aug 13, 2009	105.29	105.63	105.18	105.61
607	NASDAQ	MBB	Wed, Aug 12, 2009	105.27	105.42	105.01	105.31
606	NASDAQ	MBB	Tue, Aug 11, 2009	105.14	105.31	105.10	105.30
605	NASDAQ	MBB	Mon, Aug 10, 2009	104.72	105.09	104.72	105.00
604	NASDAQ	MBB	Fri, Aug 7, 2009	104.63	104.74	104.06	104.65
603	NASDAQ	MBB	Thu, Aug 6, 2009	104.90	105.03	104.79	104.84
602	NASDAQ	MBB	Wed, Aug 5, 2009	104.96	105.25	104.84	104.87
601	NASDAQ	MBB	Tue, Aug 4, 2009	105.48	105.48	105.00	105.14
600	NASDAQ	MBB	Mon, Aug 3, 2009	105.28	105.60	104.98	105.25
599	NASDAQ	MBB	Fri, Jul 31, 2009	105.78	106.06	105.54	106.03
598	NASDAQ	MBB	Thu, Jul 30, 2009	105.53	105.67	105.36	105.45
597	NASDAQ	MBB	Wed, Jul 29, 2009	105.71	105.87	105.26	105.62
596	NASDAQ	MBB	Tue, Jul 28, 2009	105.54	105.67	105.26	105.60
595	NASDAQ	MBB	Mon, Jul 27, 2009	105.30	105.52	105.18	105.35
594	NASDAQ	MBB	Fri, Jul 24, 2009	105.41	105.56	105.29	105.52
593	NASDAQ	MBB	Thu, Jul 23, 2009	105.86	105.86	105.27	105.31
592	NASDAQ	MBB	Wed, Jul 22, 2009	105.93	105.99	105.70	105.89
591	NASDAQ	MBB	Tue, Jul 21, 2009	105.46	105.97	105.39	105.97
590	NASDAQ	MBB	Mon, Jul 20, 2009	105.28	105.64	105.21	105.61
589	NASDAQ	MBB	Fri, Jul 17, 2009	105.41	105.54	105.30	105.40
588	NASDAQ	MBB	Thu, Jul 16, 2009	105.39	105.58	105.31	105.42
587	NASDAQ	MBB	Wed, Jul 15, 2009	105.56	105.56	105.13	105.21
586	NASDAQ	MBB	Tue, Jul 14, 2009	105.67	105.74	105.50	105.60
585	NASDAQ	MBB	Mon, Jul 13, 2009	105.97	106.10	105.65	105.72
584	NASDAQ	MBB	Fri, Jul 10, 2009	105.92	106.05	105.75	105.89
583	NASDAQ	MBB	Thu, Jul 9, 2009	105.74	105.88	105.58	105.79
582	NASDAQ	MBB	Wed, Jul 8, 2009	105.57	106.10	105.40	105.78
581	NASDAQ	MBB	Tue, Jul 7, 2009	105.18	105.47	105.18	105.40
580	NASDAQ	MBB	Mon, Jul 6, 2009	105.20	105.31	105.04	105.27
579	NASDAQ	MBB	Thu, Jul 2, 2009	105.26	105.35	105.07	105.14
578	NASDAQ	MBB	Wed, Jul 1, 2009	104.76	105.19	104.76	105.12
577	NASDAQ	MBB	Tue, Jun 30, 2009	105.25	105.45	105.14	105.28
576	NASDAQ	MBB	Mon, Jun 29, 2009	105.44	105.51	104.52	105.48
575	NASDAQ	MBB	Fri, Jun 26, 2009	105.35	105.53	105.11	105.53
574	NASDAQ	MBB	Thu, Jun 25, 2009	104.98	105.49	104.98	105.49
573	NASDAQ	MBB	Wed, Jun 24, 2009	104.91	105.19	104.40	105.06
572	NASDAQ	MBB	Tue, Jun 23, 2009	104.85	104.99	104.69	104.79
571	NASDAQ	MBB	Mon, Jun 22, 2009	104.99	104.99	104.74	104.91
570	NASDAQ	MBB	Fri, Jun 19, 2009	104.22	104.70	104.10	104.63
569	NASDAQ	MBB	Thu, Jun 18, 2009	104.92	104.92	104.25	104.38
568	NASDAQ	MBB	Wed, Jun 17, 2009	105.07	105.42	105.03	105.18
567	NASDAQ	MBB	Tue, Jun 16, 2009	104.83	104.99	104.59	104.99
566	NASDAQ	MBB	Mon, Jun 15, 2009	104.50	104.77	104.50	104.62
565	NASDAQ	MBB	Fri, Jun 12, 2009	104.00	104.28	104.00	104.28
564	NASDAQ	MBB	Thu, Jun 11, 2009	103.51	104.24	103.50	103.91
563	NASDAQ	MBB	Wed, Jun 10, 2009	104.00	104.04	103.56	103.65
562	NASDAQ	MBB	Tue, Jun 9, 2009	104.12	104.22	103.68	104.01
561	NASDAQ	MBB	Mon, Jun 8, 2009	104.48	104.49	103.79	104.06
560	NASDAQ	MBB	Fri, Jun 5, 2009	104.70	104.88	104.38	104.39
559	NASDAQ	MBB	Thu, Jun 4, 2009	105.24	105.24	104.81	104.87
558	NASDAQ	MBB	Wed, Jun 3, 2009	104.95	105.29	104.75	105.12
557	NASDAQ	MBB	Tue, Jun 2, 2009	104.95	104.98	104.50	104.74
556	NASDAQ	MBB	Mon, Jun 1, 2009	105.03	105.16	104.56	104.73
555	NASDAQ	MBB	Fri, May 29, 2009	104.87	105.45	104.76	105.30
554	NASDAQ	MBB	Thu, May 28, 2009	105.13	105.13	104.47	104.73
553	NASDAQ	MBB	Wed, May 27, 2009	105.53	105.89	104.84	104.84
552	NASDAQ	MBB	Tue, May 26, 2009	105.96	105.96	105.61	105.75
551	NASDAQ	MBB	Fri, May 22, 2009	105.85	105.94	105.80	105.87
550	NASDAQ	MBB	Thu, May 21, 2009	106.09	106.13	105.78	105.91
549	NASDAQ	MBB	Wed, May 20, 2009	106.07	106.10	105.70	106.05
548	NASDAQ	MBB	Tue, May 19, 2009	106.00	106.00	105.48	105.93
547	NASDAQ	MBB	Mon, May 18, 2009	106.08	106.15	105.77	105.77
546	NASDAQ	MBB	Fri, May 15, 2009	106.04	106.04	105.82	106.04
545	NASDAQ	MBB	Thu, May 14, 2009	106.09	106.09	105.75	105.89
544	NASDAQ	MBB	Wed, May 13, 2009	105.98	106.21	105.79	106.02
543	NASDAQ	MBB	Tue, May 12, 2009	105.80	105.93	105.56	105.93
542	NASDAQ	MBB	Mon, May 11, 2009	105.44	105.77	105.16	105.75
541	NASDAQ	MBB	Fri, May 8, 2009	105.58	105.58	105.20	105.42
540	NASDAQ	MBB	Thu, May 7, 2009	105.59	105.73	105.36	105.36
539	NASDAQ	MBB	Wed, May 6, 2009	105.63	105.74	105.51	105.71
538	NASDAQ	MBB	Tue, May 5, 2009	105.55	105.64	105.48	105.63
537	NASDAQ	MBB	Mon, May 4, 2009	105.35	105.57	105.34	105.53
536	NASDAQ	MBB	Fri, May 1, 2009	105.48	105.56	105.26	105.45
535	NASDAQ	MBB	Thu, Apr 30, 2009	105.87	105.87	105.69	105.83
534	NASDAQ	MBB	Wed, Apr 29, 2009	106.06	106.15	105.82	105.98
533	NASDAQ	MBB	Tue, Apr 28, 2009	106.00	106.20	105.95	106.02
532	NASDAQ	MBB	Mon, Apr 27, 2009	105.94	106.10	105.88	106.04
531	NASDAQ	MBB	Fri, Apr 24, 2009	105.90	106.00	105.78	105.90
530	NASDAQ	MBB	Thu, Apr 23, 2009	105.87	105.96	105.50	105.96
529	NASDAQ	MBB	Wed, Apr 22, 2009	105.90	105.99	105.74	105.88
528	NASDAQ	MBB	Tue, Apr 21, 2009	105.97	106.01	105.81	105.97
527	NASDAQ	MBB	Mon, Apr 20, 2009	105.85	105.95	105.74	105.95
526	NASDAQ	MBB	Fri, Apr 17, 2009	105.95	105.97	105.75	105.94
525	NASDAQ	MBB	Thu, Apr 16, 2009	106.17	106.64	105.96	105.97
524	NASDAQ	MBB	Wed, Apr 15, 2009	106.18	106.24	106.05	106.16
523	NASDAQ	MBB	Tue, Apr 14, 2009	106.12	106.25	106.04	106.09
522	NASDAQ	MBB	Mon, Apr 13, 2009	105.92	106.14	105.81	106.13
521	NASDAQ	MBB	Thu, Apr 9, 2009	105.98	106.07	105.85	106.07
520	NASDAQ	MBB	Wed, Apr 8, 2009	105.86	106.07	105.79	106.05
519	NASDAQ	MBB	Tue, Apr 7, 2009	105.69	105.85	105.67	105.84
518	NASDAQ	MBB	Mon, Apr 6, 2009	105.62	105.70	105.53	105.65
517	NASDAQ	MBB	Fri, Apr 3, 2009	105.65	105.70	105.49	105.61
516	NASDAQ	MBB	Thu, Apr 2, 2009	105.69	105.78	105.46	105.65
515	NASDAQ	MBB	Wed, Apr 1, 2009	105.69	105.74	105.50	105.69
514	NASDAQ	MBB	Tue, Mar 31, 2009	105.89	105.96	105.85	105.94
513	NASDAQ	MBB	Mon, Mar 30, 2009	105.79	106.00	105.76	105.87
512	NASDAQ	MBB	Fri, Mar 27, 2009	105.72	105.98	105.72	105.80
511	NASDAQ	MBB	Thu, Mar 26, 2009	105.68	105.78	105.50	105.77
510	NASDAQ	MBB	Wed, Mar 25, 2009	105.58	105.72	105.53	105.66
509	NASDAQ	MBB	Tue, Mar 24, 2009	105.70	105.74	105.52	105.63
508	NASDAQ	MBB	Mon, Mar 23, 2009	105.74	105.79	105.64	105.72
507	NASDAQ	MBB	Fri, Mar 20, 2009	105.76	105.89	105.68	105.89
506	NASDAQ	MBB	Thu, Mar 19, 2009	106.04	106.05	105.57	105.70
505	NASDAQ	MBB	Wed, Mar 18, 2009	105.27	106.70	105.17	105.88
504	NASDAQ	MBB	Tue, Mar 17, 2009	105.21	105.24	105.12	105.23
503	NASDAQ	MBB	Mon, Mar 16, 2009	105.17	105.21	105.00	105.10
502	NASDAQ	MBB	Fri, Mar 13, 2009	105.17	105.43	105.05	105.15
501	NASDAQ	MBB	Thu, Mar 12, 2009	105.12	105.25	105.02	105.15
500	NASDAQ	MBB	Wed, Mar 11, 2009	104.83	105.24	104.83	105.05
499	NASDAQ	MBB	Tue, Mar 10, 2009	104.86	104.94	104.77	104.89
498	NASDAQ	MBB	Mon, Mar 9, 2009	104.89	104.89	104.74	104.88
497	NASDAQ	MBB	Fri, Mar 6, 2009	104.84	105.23	104.76	104.79
496	NASDAQ	MBB	Thu, Mar 5, 2009	104.64	104.86	104.64	104.82
495	NASDAQ	MBB	Wed, Mar 4, 2009	104.77	104.93	104.61	104.68
494	NASDAQ	MBB	Tue, Mar 3, 2009	104.80	105.22	104.62	104.74
493	NASDAQ	MBB	Mon, Mar 2, 2009	104.87	104.87	104.51	104.71
492	NASDAQ	MBB	Fri, Feb 27, 2009	104.86	104.88	104.75	104.86
491	NASDAQ	MBB	Thu, Feb 26, 2009	105.14	105.14	104.67	104.78
490	NASDAQ	MBB	Wed, Feb 25, 2009	104.89	104.98	104.71	104.84
489	NASDAQ	MBB	Tue, Feb 24, 2009	104.87	104.97	104.70	104.72
488	NASDAQ	MBB	Mon, Feb 23, 2009	104.80	105.08	104.67	104.84
487	NASDAQ	MBB	Fri, Feb 20, 2009	104.91	104.93	104.72	104.82
486	NASDAQ	MBB	Thu, Feb 19, 2009	105.06	105.11	104.70	104.86
485	NASDAQ	MBB	Wed, Feb 18, 2009	105.33	105.33	104.68	105.00
484	NASDAQ	MBB	Tue, Feb 17, 2009	104.86	105.14	104.50	105.11
483	NASDAQ	MBB	Fri, Feb 13, 2009	105.19	105.19	104.76	105.04
482	NASDAQ	MBB	Thu, Feb 12, 2009	104.75	105.20	104.68	105.12
481	NASDAQ	MBB	Wed, Feb 11, 2009	104.58	104.99	104.39	104.67
480	NASDAQ	MBB	Tue, Feb 10, 2009	104.66	104.71	104.35	104.71
479	NASDAQ	MBB	Mon, Feb 9, 2009	104.05	104.38	104.01	104.36
478	NASDAQ	MBB	Fri, Feb 6, 2009	104.51	104.52	104.30	104.40
477	NASDAQ	MBB	Thu, Feb 5, 2009	104.40	104.50	104.21	104.48
476	NASDAQ	MBB	Wed, Feb 4, 2009	104.48	104.48	104.20	104.40
475	NASDAQ	MBB	Tue, Feb 3, 2009	103.99	104.64	103.99	104.54
474	NASDAQ	MBB	Mon, Feb 2, 2009	104.76	104.76	104.01	104.12
473	NASDAQ	MBB	Fri, Jan 30, 2009	104.84	104.85	104.59	104.73
472	NASDAQ	MBB	Thu, Jan 29, 2009	105.09	105.09	104.67	104.72
471	NASDAQ	MBB	Wed, Jan 28, 2009	105.18	105.42	104.89	105.10
470	NASDAQ	MBB	Tue, Jan 27, 2009	105.22	105.22	104.69	105.09
469	NASDAQ	MBB	Mon, Jan 26, 2009	104.70	105.03	104.70	104.98
468	NASDAQ	MBB	Fri, Jan 23, 2009	105.20	105.30	104.68	104.93
467	NASDAQ	MBB	Thu, Jan 22, 2009	105.20	105.29	104.98	105.11
466	NASDAQ	MBB	Wed, Jan 21, 2009	105.60	105.77	104.86	104.99
465	NASDAQ	MBB	Tue, Jan 20, 2009	105.52	105.52	105.25	105.36
464	NASDAQ	MBB	Fri, Jan 16, 2009	105.96	106.17	105.34	105.50
463	NASDAQ	MBB	Thu, Jan 15, 2009	105.86	106.72	105.45	105.80
462	NASDAQ	MBB	Wed, Jan 14, 2009	105.78	106.09	105.48	105.65
461	NASDAQ	MBB	Tue, Jan 13, 2009	105.98	106.02	105.70	105.70
460	NASDAQ	MBB	Mon, Jan 12, 2009	106.03	106.10	105.36	106.05
459	NASDAQ	MBB	Fri, Jan 9, 2009	106.04	106.40	106.00	106.05
458	NASDAQ	MBB	Thu, Jan 8, 2009	106.07	106.32	105.89	106.29
457	NASDAQ	MBB	Wed, Jan 7, 2009	105.73	105.99	105.55	105.90
456	NASDAQ	MBB	Tue, Jan 6, 2009	105.40	105.84	105.23	105.84
455	NASDAQ	MBB	Mon, Jan 5, 2009	105.37	105.37	104.80	105.25
454	NASDAQ	MBB	Fri, Jan 2, 2009	104.87	105.12	104.57	104.87
453	NASDAQ	MBB	Wed, Dec 31, 2008	104.75	105.50	104.65	104.91
452	NASDAQ	MBB	Tue, Dec 30, 2008	104.68	106.23	104.32	104.75
451	NASDAQ	MBB	Mon, Dec 29, 2008	104.84	115.28	104.74	105.06
450	NASDAQ	MBB	Fri, Dec 26, 2008	105.00	106.59	104.68	104.96
449	NASDAQ	MBB	Wed, Dec 24, 2008	104.50	105.33	104.41	104.84
448	NASDAQ	MBB	Tue, Dec 23, 2008	104.62	105.07	104.18	104.57
447	NASDAQ	MBB	Mon, Dec 22, 2008	104.95	105.02	104.53	104.85
446	NASDAQ	MBB	Fri, Dec 19, 2008	104.93	105.52	104.78	105.16
445	NASDAQ	MBB	Thu, Dec 18, 2008	105.04	105.31	104.85	105.12
444	NASDAQ	MBB	Wed, Dec 17, 2008	105.39	105.39	104.85	104.98
443	NASDAQ	MBB	Tue, Dec 16, 2008	104.45	105.87	104.39	104.85
442	NASDAQ	MBB	Mon, Dec 15, 2008	104.22	105.18	104.21	104.60
441	NASDAQ	MBB	Fri, Dec 12, 2008	104.04	104.79	103.80	104.75
440	NASDAQ	MBB	Thu, Dec 11, 2008	104.07	104.72	104.06	104.60
439	NASDAQ	MBB	Wed, Dec 10, 2008	103.50	104.85	103.22	104.57
438	NASDAQ	MBB	Tue, Dec 9, 2008	103.48	104.13	103.45	104.11
437	NASDAQ	MBB	Mon, Dec 8, 2008	103.46	104.00	103.32	103.87
436	NASDAQ	MBB	Fri, Dec 5, 2008	103.51	104.20	103.51	103.89
435	NASDAQ	MBB	Thu, Dec 4, 2008	103.32	104.05	103.32	104.05
434	NASDAQ	MBB	Wed, Dec 3, 2008	103.05	103.77	103.02	103.50
433	NASDAQ	MBB	Tue, Dec 2, 2008	104.47	104.47	103.38	103.76
432	NASDAQ	MBB	Mon, Dec 1, 2008	103.49	104.09	103.49	103.70
431	NASDAQ	MBB	Fri, Nov 28, 2008	103.41	103.89	103.35	103.73
430	NASDAQ	MBB	Wed, Nov 26, 2008	103.71	104.01	102.71	103.75
429	NASDAQ	MBB	Tue, Nov 25, 2008	104.11	104.31	103.15	103.84
428	NASDAQ	MBB	Mon, Nov 24, 2008	103.22	103.44	102.28	102.50
427	NASDAQ	MBB	Fri, Nov 21, 2008	102.10	102.75	101.41	102.68
426	NASDAQ	MBB	Thu, Nov 20, 2008	101.72	102.42	101.72	102.42
425	NASDAQ	MBB	Wed, Nov 19, 2008	102.21	102.24	101.71	101.72
424	NASDAQ	MBB	Tue, Nov 18, 2008	101.66	102.17	101.66	102.05
423	NASDAQ	MBB	Mon, Nov 17, 2008	102.03	102.03	101.55	101.79
422	NASDAQ	MBB	Fri, Nov 14, 2008	101.08	102.05	101.07	101.63
421	NASDAQ	MBB	Thu, Nov 13, 2008	101.31	102.09	101.31	101.72
420	NASDAQ	MBB	Wed, Nov 12, 2008	102.26	102.89	101.40	101.90
419	NASDAQ	MBB	Tue, Nov 11, 2008	101.84	102.84	101.50	101.64
418	NASDAQ	MBB	Mon, Nov 10, 2008	101.53	103.50	101.51	101.87
417	NASDAQ	MBB	Fri, Nov 7, 2008	101.75	102.06	101.66	101.95
416	NASDAQ	MBB	Thu, Nov 6, 2008	101.63	102.73	101.39	102.16
415	NASDAQ	MBB	Wed, Nov 5, 2008	101.70	102.45	101.70	102.33
414	NASDAQ	MBB	Tue, Nov 4, 2008	100.00	101.50	99.97	101.50
413	NASDAQ	MBB	Mon, Nov 3, 2008	99.80	100.29	99.60	100.24
412	NASDAQ	MBB	Fri, Oct 31, 2008	99.84	100.45	99.78	99.85
411	NASDAQ	MBB	Thu, Oct 30, 2008	99.83	99.83	99.12	99.12
410	NASDAQ	MBB	Wed, Oct 29, 2008	100.40	100.40	99.25	99.94
409	NASDAQ	MBB	Tue, Oct 28, 2008	100.49	100.49	99.76	99.94
408	NASDAQ	MBB	Mon, Oct 27, 2008	100.85	101.37	100.50	100.50
407	NASDAQ	MBB	Fri, Oct 24, 2008	102.18	102.18	100.50	100.79
406	NASDAQ	MBB	Thu, Oct 23, 2008	102.42	102.52	101.98	102.11
405	NASDAQ	MBB	Wed, Oct 22, 2008	102.13	102.75	102.13	102.55
404	NASDAQ	MBB	Tue, Oct 21, 2008	102.39	102.71	101.93	102.13
403	NASDAQ	MBB	Mon, Oct 20, 2008	103.35	103.35	100.79	101.83
402	NASDAQ	MBB	Fri, Oct 17, 2008	100.91	101.84	100.18	101.31
401	NASDAQ	MBB	Thu, Oct 16, 2008	99.98	101.00	98.50	100.70
400	NASDAQ	MBB	Wed, Oct 15, 2008	102.67	102.67	98.59	99.30
399	NASDAQ	MBB	Tue, Oct 14, 2008	100.08	100.60	99.91	100.56
398	NASDAQ	MBB	Mon, Oct 13, 2008	101.68	104.00	98.89	99.35
397	NASDAQ	MBB	Fri, Oct 10, 2008	99.69	103.61	99.00	100.04
396	NASDAQ	MBB	Thu, Oct 9, 2008	102.07	102.61	101.10	101.47
395	NASDAQ	MBB	Wed, Oct 8, 2008	101.21	103.11	101.21	101.52
394	NASDAQ	MBB	Tue, Oct 7, 2008	100.62	102.45	100.62	102.45
393	NASDAQ	MBB	Mon, Oct 6, 2008	101.52	102.96	101.30	101.44
392	NASDAQ	MBB	Fri, Oct 3, 2008	102.44	102.44	101.64	102.33
391	NASDAQ	MBB	Thu, Oct 2, 2008	103.71	103.71	101.81	102.19
390	NASDAQ	MBB	Wed, Oct 1, 2008	102.04	103.11	101.27	101.40
389	NASDAQ	MBB	Tue, Sep 30, 2008	102.49	102.49	101.80	102.11
388	NASDAQ	MBB	Mon, Sep 29, 2008	102.64	103.41	101.00	101.68
387	NASDAQ	MBB	Fri, Sep 26, 2008	102.45	102.45	100.82	101.98
386	NASDAQ	MBB	Thu, Sep 25, 2008	102.49	102.49	101.98	102.49
385	NASDAQ	MBB	Wed, Sep 24, 2008	102.35	102.39	102.04	102.39
384	NASDAQ	MBB	Tue, Sep 23, 2008	102.42	102.42	101.96	101.97
383	NASDAQ	MBB	Mon, Sep 22, 2008	102.36	102.55	101.93	102.33
382	NASDAQ	MBB	Fri, Sep 19, 2008	102.27	102.86	101.70	102.63
381	NASDAQ	MBB	Thu, Sep 18, 2008	103.10	103.10	102.38	102.58
380	NASDAQ	MBB	Wed, Sep 17, 2008	102.74	103.55	102.71	103.55
379	NASDAQ	MBB	Tue, Sep 16, 2008	103.52	103.79	102.92	102.92
378	NASDAQ	MBB	Mon, Sep 15, 2008	102.32	103.55	102.32	103.50
377	NASDAQ	MBB	Fri, Sep 12, 2008	103.19	103.20	102.72	102.89
376	NASDAQ	MBB	Thu, Sep 11, 2008	103.36	103.36	102.95	103.16
375	NASDAQ	MBB	Wed, Sep 10, 2008	102.78	103.34	102.78	103.13
374	NASDAQ	MBB	Tue, Sep 9, 2008	103.23	103.45	103.00	103.36
373	NASDAQ	MBB	Mon, Sep 8, 2008	102.57	103.47	102.40	103.41
372	NASDAQ	MBB	Fri, Sep 5, 2008	102.06	102.17	101.58	101.67
371	NASDAQ	MBB	Thu, Sep 4, 2008	101.44	101.93	101.44	101.80
370	NASDAQ	MBB	Wed, Sep 3, 2008	101.25	101.54	101.03	101.41
369	NASDAQ	MBB	Tue, Sep 2, 2008	101.22	101.51	100.74	101.51
368	NASDAQ	MBB	Fri, Aug 29, 2008	101.99	101.99	101.38	101.51
367	NASDAQ	MBB	Thu, Aug 28, 2008	101.40	101.66	101.24	101.66
366	NASDAQ	MBB	Wed, Aug 27, 2008	101.19	101.49	101.06	101.45
365	NASDAQ	MBB	Tue, Aug 26, 2008	101.04	101.62	101.02	101.62
364	NASDAQ	MBB	Mon, Aug 25, 2008	101.04	101.16	100.88	101.16
363	NASDAQ	MBB	Fri, Aug 22, 2008	100.71	100.80	100.55	100.75
362	NASDAQ	MBB	Thu, Aug 21, 2008	100.85	101.19	100.79	100.96
361	NASDAQ	MBB	Wed, Aug 20, 2008	100.50	101.33	100.50	101.19
360	NASDAQ	MBB	Tue, Aug 19, 2008	100.52	100.71	100.36	100.57
359	NASDAQ	MBB	Mon, Aug 18, 2008	100.46	100.63	100.35	100.48
358	NASDAQ	MBB	Fri, Aug 15, 2008	100.82	100.82	100.14	100.48
357	NASDAQ	MBB	Thu, Aug 14, 2008	99.90	100.06	99.75	100.01
356	NASDAQ	MBB	Wed, Aug 13, 2008	100.13	100.14	99.62	99.80
355	NASDAQ	MBB	Tue, Aug 12, 2008	99.96	100.03	99.78	100.01
354	NASDAQ	MBB	Mon, Aug 11, 2008	98.82	100.00	98.82	99.71
353	NASDAQ	MBB	Fri, Aug 8, 2008	100.01	100.32	99.89	100.32
352	NASDAQ	MBB	Thu, Aug 7, 2008	99.42	100.26	99.25	99.92
351	NASDAQ	MBB	Wed, Aug 6, 2008	99.21	99.41	98.97	99.41
350	NASDAQ	MBB	Tue, Aug 5, 2008	100.03	100.03	99.56	99.67
349	NASDAQ	MBB	Mon, Aug 4, 2008	99.93	100.34	99.93	100.02
348	NASDAQ	MBB	Fri, Aug 1, 2008	100.56	100.56	100.19	100.34
347	NASDAQ	MBB	Thu, Jul 31, 2008	100.68	100.99	100.68	100.89
346	NASDAQ	MBB	Wed, Jul 30, 2008	100.25	100.65	100.06	100.58
345	NASDAQ	MBB	Tue, Jul 29, 2008	100.30	100.38	100.03	100.30
344	NASDAQ	MBB	Mon, Jul 28, 2008	100.36	100.75	100.24	100.70
343	NASDAQ	MBB	Fri, Jul 25, 2008	100.25	100.44	99.98	100.13
342	NASDAQ	MBB	Thu, Jul 24, 2008	99.94	100.66	99.94	100.64
341	NASDAQ	MBB	Wed, Jul 23, 2008	99.69	99.82	99.55	99.74
340	NASDAQ	MBB	Tue, Jul 22, 2008	99.66	99.78	99.34	99.78
339	NASDAQ	MBB	Mon, Jul 21, 2008	99.59	99.82	99.44	99.82
338	NASDAQ	MBB	Fri, Jul 18, 2008	99.89	100.01	99.30	99.52
337	NASDAQ	MBB	Thu, Jul 17, 2008	100.48	100.63	99.79	99.81
336	NASDAQ	MBB	Wed, Jul 16, 2008	101.36	101.36	100.88	100.89
335	NASDAQ	MBB	Tue, Jul 15, 2008	101.62	101.86	101.43	101.49
334	NASDAQ	MBB	Mon, Jul 14, 2008	101.52	101.63	101.30	101.48
333	NASDAQ	MBB	Fri, Jul 11, 2008	102.00	102.00	101.00	101.00
332	NASDAQ	MBB	Thu, Jul 10, 2008	101.50	101.76	101.21	101.73
331	NASDAQ	MBB	Wed, Jul 9, 2008	101.06	101.62	101.03	101.62
330	NASDAQ	MBB	Tue, Jul 8, 2008	100.32	101.19	100.32	101.19
329	NASDAQ	MBB	Mon, Jul 7, 2008	100.38	100.46	99.98	100.36
328	NASDAQ	MBB	Thu, Jul 3, 2008	100.52	100.65	100.25	100.46
327	NASDAQ	MBB	Wed, Jul 2, 2008	100.61	100.68	100.43	100.54
326	NASDAQ	MBB	Tue, Jul 1, 2008	101.11	101.11	100.56	100.78
325	NASDAQ	MBB	Mon, Jun 30, 2008	101.41	101.51	101.17	101.30
324	NASDAQ	MBB	Fri, Jun 27, 2008	100.32	101.30	100.32	101.24
323	NASDAQ	MBB	Thu, Jun 26, 2008	100.90	100.98	100.70	100.72
322	NASDAQ	MBB	Wed, Jun 25, 2008	100.54	100.61	100.07	100.58
321	NASDAQ	MBB	Tue, Jun 24, 2008	100.50	100.64	100.30	100.58
320	NASDAQ	MBB	Mon, Jun 23, 2008	100.50	100.59	100.24	100.33
319	NASDAQ	MBB	Fri, Jun 20, 2008	100.85	100.92	100.50	100.61
318	NASDAQ	MBB	Thu, Jun 19, 2008	100.66	101.17	100.39	100.44
317	NASDAQ	MBB	Wed, Jun 18, 2008	100.29	100.71	100.25	100.71
316	NASDAQ	MBB	Tue, Jun 17, 2008	100.11	100.16	99.93	100.16
315	NASDAQ	MBB	Mon, Jun 16, 2008	99.85	99.96	99.64	99.67
314	NASDAQ	MBB	Fri, Jun 13, 2008	100.01	100.27	99.71	99.77
313	NASDAQ	MBB	Thu, Jun 12, 2008	100.30	100.35	99.81	99.91
312	NASDAQ	MBB	Wed, Jun 11, 2008	100.49	100.84	100.45	100.70
311	NASDAQ	MBB	Tue, Jun 10, 2008	100.63	100.64	100.12	100.20
310	NASDAQ	MBB	Mon, Jun 9, 2008	101.05	101.14	100.77	100.84
309	NASDAQ	MBB	Fri, Jun 6, 2008	101.38	101.50	101.25	101.45
308	NASDAQ	MBB	Thu, Jun 5, 2008	101.10	101.36	100.97	101.09
307	NASDAQ	MBB	Wed, Jun 4, 2008	101.82	101.92	101.37	101.49
306	NASDAQ	MBB	Tue, Jun 3, 2008	101.69	102.03	101.53	101.95
305	NASDAQ	MBB	Mon, Jun 2, 2008	101.61	101.85	101.50	101.75
304	NASDAQ	MBB	Fri, May 30, 2008	102.09	102.11	101.78	101.85
303	NASDAQ	MBB	Thu, May 29, 2008	101.71	101.73	101.28	101.68
302	NASDAQ	MBB	Wed, May 28, 2008	102.30	102.30	101.89	101.95
301	NASDAQ	MBB	Tue, May 27, 2008	102.56	102.70	102.37	102.51
300	NASDAQ	MBB	Fri, May 23, 2008	102.90	102.93	102.71	102.74
299	NASDAQ	MBB	Thu, May 22, 2008	103.02	103.05	102.40	102.58
298	NASDAQ	MBB	Wed, May 21, 2008	102.96	103.14	102.91	103.03
297	NASDAQ	MBB	Tue, May 20, 2008	103.17	103.21	103.02	103.19
296	NASDAQ	MBB	Mon, May 19, 2008	103.01	103.01	102.71	102.99
295	NASDAQ	MBB	Fri, May 16, 2008	102.85	103.10	102.71	102.75
294	NASDAQ	MBB	Thu, May 15, 2008	102.24	102.87	102.24	102.82
293	NASDAQ	MBB	Wed, May 14, 2008	102.42	102.46	102.00	102.26
292	NASDAQ	MBB	Tue, May 13, 2008	102.53	102.53	102.09	102.14
291	NASDAQ	MBB	Mon, May 12, 2008	102.75	102.90	102.54	102.61
290	NASDAQ	MBB	Fri, May 9, 2008	103.16	103.17	102.85	102.89
289	NASDAQ	MBB	Thu, May 8, 2008	102.75	102.97	102.68	102.90
288	NASDAQ	MBB	Wed, May 7, 2008	102.58	102.74	102.41	102.73
287	NASDAQ	MBB	Tue, May 6, 2008	102.64	102.70	102.44	102.48
286	NASDAQ	MBB	Mon, May 5, 2008	102.74	102.74	102.34	102.51
285	NASDAQ	MBB	Fri, May 2, 2008	102.41	102.68	102.39	102.48
284	NASDAQ	MBB	Thu, May 1, 2008	102.99	102.99	102.49	102.72
283	NASDAQ	MBB	Wed, Apr 30, 2008	102.65	103.27	102.62	103.03
282	NASDAQ	MBB	Tue, Apr 29, 2008	102.74	102.83	102.60	102.66
281	NASDAQ	MBB	Mon, Apr 28, 2008	102.38	102.60	102.32	102.53
280	NASDAQ	MBB	Fri, Apr 25, 2008	102.15	102.33	102.12	102.26
279	NASDAQ	MBB	Thu, Apr 24, 2008	102.40	104.50	102.01	102.37
278	NASDAQ	MBB	Wed, Apr 23, 2008	102.65	102.74	102.53	102.71
277	NASDAQ	MBB	Tue, Apr 22, 2008	102.80	103.15	102.65	102.92
276	NASDAQ	MBB	Mon, Apr 21, 2008	102.48	102.74	102.37	102.70
275	NASDAQ	MBB	Fri, Apr 18, 2008	101.81	102.46	101.70	102.39
274	NASDAQ	MBB	Thu, Apr 17, 2008	102.51	102.51	101.76	102.18
273	NASDAQ	MBB	Wed, Apr 16, 2008	102.71	102.73	102.04	102.10
272	NASDAQ	MBB	Tue, Apr 15, 2008	103.13	103.13	102.63	102.63
271	NASDAQ	MBB	Mon, Apr 14, 2008	103.24	103.33	103.01	103.08
270	NASDAQ	MBB	Fri, Apr 11, 2008	103.35	103.37	103.17	103.33
269	NASDAQ	MBB	Thu, Apr 10, 2008	103.28	103.38	102.98	103.10
268	NASDAQ	MBB	Wed, Apr 9, 2008	103.10	103.30	103.01	103.16
267	NASDAQ	MBB	Tue, Apr 8, 2008	103.29	103.44	102.88	102.98
266	NASDAQ	MBB	Mon, Apr 7, 2008	102.96	103.17	102.87	103.01
265	NASDAQ	MBB	Fri, Apr 4, 2008	103.22	103.38	103.11	103.30
264	NASDAQ	MBB	Thu, Apr 3, 2008	102.51	102.79	102.51	102.71
263	NASDAQ	MBB	Wed, Apr 2, 2008	102.53	102.55	102.17	102.32
262	NASDAQ	MBB	Tue, Apr 1, 2008	102.79	103.13	102.49	102.61
261	NASDAQ	MBB	Mon, Mar 31, 2008	103.47	103.47	103.21	103.32
260	NASDAQ	MBB	Fri, Mar 28, 2008	102.62	103.21	102.62	103.19
259	NASDAQ	MBB	Thu, Mar 27, 2008	102.90	103.08	102.65	102.84
258	NASDAQ	MBB	Wed, Mar 26, 2008	103.29	103.35	102.96	103.00
257	NASDAQ	MBB	Tue, Mar 25, 2008	102.85	103.23	102.85	102.91
256	NASDAQ	MBB	Mon, Mar 24, 2008	103.01	103.01	102.65	102.73
255	NASDAQ	MBB	Thu, Mar 20, 2008	103.67	103.67	103.37	103.53
254	NASDAQ	MBB	Wed, Mar 19, 2008	103.15	103.68	103.15	103.60
253	NASDAQ	MBB	Tue, Mar 18, 2008	103.15	103.90	102.93	103.19
252	NASDAQ	MBB	Mon, Mar 17, 2008	102.63	103.72	102.63	103.66
251	NASDAQ	MBB	Fri, Mar 14, 2008	102.79	102.90	102.40	102.55
250	NASDAQ	MBB	Thu, Mar 13, 2008	102.27	102.46	101.94	102.20
249	NASDAQ	MBB	Wed, Mar 12, 2008	101.84	102.60	101.77	102.60
248	NASDAQ	MBB	Tue, Mar 11, 2008	100.92	101.56	100.90	101.46
247	NASDAQ	MBB	Mon, Mar 10, 2008	101.55	101.60	101.30	101.52
246	NASDAQ	MBB	Fri, Mar 7, 2008	101.20	101.44	100.83	101.25
245	NASDAQ	MBB	Thu, Mar 6, 2008	100.93	101.12	100.46	100.57
244	NASDAQ	MBB	Wed, Mar 5, 2008	101.72	101.96	100.69	100.80
243	NASDAQ	MBB	Tue, Mar 4, 2008	102.20	102.25	101.11	101.76
242	NASDAQ	MBB	Mon, Mar 3, 2008	102.53	102.53	102.34	102.41
241	NASDAQ	MBB	Fri, Feb 29, 2008	103.04	103.10	102.80	103.08
240	NASDAQ	MBB	Thu, Feb 28, 2008	102.58	102.85	102.33	102.59
239	NASDAQ	MBB	Wed, Feb 27, 2008	101.55	102.49	101.45	101.89
238	NASDAQ	MBB	Tue, Feb 26, 2008	101.09	101.38	101.00	101.38
237	NASDAQ	MBB	Mon, Feb 25, 2008	101.15	101.33	100.87	101.07
236	NASDAQ	MBB	Fri, Feb 22, 2008	101.91	102.05	101.50	101.50
235	NASDAQ	MBB	Thu, Feb 21, 2008	101.70	102.06	101.70	101.93
234	NASDAQ	MBB	Wed, Feb 20, 2008	100.95	101.34	100.91	101.34
233	NASDAQ	MBB	Tue, Feb 19, 2008	101.90	101.90	101.17	101.22
232	NASDAQ	MBB	Fri, Feb 15, 2008	102.14	102.23	101.95	102.11
231	NASDAQ	MBB	Thu, Feb 14, 2008	102.33	102.41	101.77	102.07
230	NASDAQ	MBB	Wed, Feb 13, 2008	102.81	102.86	102.54	102.59
229	NASDAQ	MBB	Tue, Feb 12, 2008	102.84	102.99	102.67	102.84
228	NASDAQ	MBB	Mon, Feb 11, 2008	103.01	103.12	102.86	103.05
227	NASDAQ	MBB	Fri, Feb 8, 2008	103.16	103.16	102.80	103.02
226	NASDAQ	MBB	Thu, Feb 7, 2008	103.17	103.18	102.59	102.68
225	NASDAQ	MBB	Wed, Feb 6, 2008	103.41	103.42	103.06	103.16
224	NASDAQ	MBB	Tue, Feb 5, 2008	103.17	103.35	103.17	103.31
223	NASDAQ	MBB	Mon, Feb 4, 2008	103.25	103.25	102.95	103.01
222	NASDAQ	MBB	Fri, Feb 1, 2008	103.50	103.50	103.09	103.21
221	NASDAQ	MBB	Thu, Jan 31, 2008	103.59	103.59	103.31	103.56
220	NASDAQ	MBB	Wed, Jan 30, 2008	103.25	103.44	103.06	103.32
219	NASDAQ	MBB	Tue, Jan 29, 2008	103.35	103.38	103.17	103.31
218	NASDAQ	MBB	Mon, Jan 28, 2008	103.39	103.52	103.24	103.39
217	NASDAQ	MBB	Fri, Jan 25, 2008	102.83	103.43	102.68	103.38
216	NASDAQ	MBB	Thu, Jan 24, 2008	103.36	103.44	102.87	103.03
215	NASDAQ	MBB	Wed, Jan 23, 2008	104.13	104.20	103.56	103.63
214	NASDAQ	MBB	Tue, Jan 22, 2008	103.81	103.86	103.45	103.83
213	NASDAQ	MBB	Fri, Jan 18, 2008	103.50	103.50	103.14	103.20
212	NASDAQ	MBB	Thu, Jan 17, 2008	103.10	103.39	103.10	103.37
211	NASDAQ	MBB	Wed, Jan 16, 2008	103.16	103.42	102.96	102.96
210	NASDAQ	MBB	Tue, Jan 15, 2008	103.19	103.46	103.18	103.45
209	NASDAQ	MBB	Mon, Jan 14, 2008	103.07	103.27	102.92	103.09
208	NASDAQ	MBB	Fri, Jan 11, 2008	102.81	103.14	102.71	103.14
207	NASDAQ	MBB	Thu, Jan 10, 2008	102.81	102.88	102.45	102.60
206	NASDAQ	MBB	Wed, Jan 9, 2008	102.61	102.98	102.61	102.79
205	NASDAQ	MBB	Tue, Jan 8, 2008	102.85	102.85	102.54	102.70
204	NASDAQ	MBB	Mon, Jan 7, 2008	102.54	102.88	102.44	102.88
203	NASDAQ	MBB	Fri, Jan 4, 2008	102.54	102.68	102.36	102.52
202	NASDAQ	MBB	Thu, Jan 3, 2008	102.06	102.43	101.93	102.43
201	NASDAQ	MBB	Wed, Jan 2, 2008	101.68	102.38	101.68	102.38
200	NASDAQ	MBB	Mon, Dec 31, 2007	101.73	101.82	101.62	101.80
199	NASDAQ	MBB	Fri, Dec 28, 2007	101.02	101.69	101.02	101.69
198	NASDAQ	MBB	Thu, Dec 27, 2007	101.10	101.30	100.87	101.00
197	NASDAQ	MBB	Wed, Dec 26, 2007	101.36	101.36	101.02	101.04
196	NASDAQ	MBB	Mon, Dec 24, 2007	101.40	101.69	101.18	101.18
195	NASDAQ	MBB	Fri, Dec 21, 2007	101.68	101.70	101.40	101.47
194	NASDAQ	MBB	Thu, Dec 20, 2007	101.98	102.14	101.82	101.84
193	NASDAQ	MBB	Wed, Dec 19, 2007	101.67	102.07	101.54	101.97
192	NASDAQ	MBB	Tue, Dec 18, 2007	101.41	101.66	101.41	101.51
191	NASDAQ	MBB	Mon, Dec 17, 2007	101.14	101.46	101.09	101.31
190	NASDAQ	MBB	Fri, Dec 14, 2007	101.03	101.49	100.98	101.19
189	NASDAQ	MBB	Thu, Dec 13, 2007	101.43	101.52	101.27	101.27
188	NASDAQ	MBB	Wed, Dec 12, 2007	101.60	101.70	101.32	101.70
187	NASDAQ	MBB	Tue, Dec 11, 2007	101.26	101.93	101.26	101.73
186	NASDAQ	MBB	Mon, Dec 10, 2007	101.07	101.20	100.96	101.16
185	NASDAQ	MBB	Fri, Dec 7, 2007	101.50	101.50	101.00	101.24
184	NASDAQ	MBB	Thu, Dec 6, 2007	102.03	102.03	101.67	101.69
183	NASDAQ	MBB	Wed, Dec 5, 2007	101.75	102.17	101.75	102.10
182	NASDAQ	MBB	Tue, Dec 4, 2007	102.21	102.26	102.04	102.26
181	NASDAQ	MBB	Mon, Dec 3, 2007	102.31	102.31	102.00	102.16
180	NASDAQ	MBB	Fri, Nov 30, 2007	102.18	102.35	102.01	102.30
179	NASDAQ	MBB	Thu, Nov 29, 2007	102.06	102.61	101.91	102.21
178	NASDAQ	MBB	Wed, Nov 28, 2007	101.88	101.95	101.62	101.82
177	NASDAQ	MBB	Tue, Nov 27, 2007	101.62	101.80	101.41	101.63
176	NASDAQ	MBB	Mon, Nov 26, 2007	101.27	102.20	101.27	102.09
175	NASDAQ	MBB	Fri, Nov 23, 2007	101.40	101.65	101.30	101.65
174	NASDAQ	MBB	Wed, Nov 21, 2007	101.05	101.39	101.05	101.39
173	NASDAQ	MBB	Tue, Nov 20, 2007	101.02	101.13	100.88	101.05
172	NASDAQ	MBB	Mon, Nov 19, 2007	100.79	101.32	100.79	101.32
171	NASDAQ	MBB	Fri, Nov 16, 2007	101.21	101.24	101.04	101.06
170	NASDAQ	MBB	Thu, Nov 15, 2007	101.10	101.30	100.94	101.20
169	NASDAQ	MBB	Wed, Nov 14, 2007	100.75	100.95	100.75	100.94
168	NASDAQ	MBB	Tue, Nov 13, 2007	100.76	101.01	100.76	100.93
167	NASDAQ	MBB	Mon, Nov 12, 2007	100.83	101.00	100.77	100.98
166	NASDAQ	MBB	Fri, Nov 9, 2007	100.60	100.85	100.60	100.78
165	NASDAQ	MBB	Thu, Nov 8, 2007	100.60	100.64	100.45	100.46
164	NASDAQ	MBB	Wed, Nov 7, 2007	100.41	100.52	100.30	100.38
163	NASDAQ	MBB	Tue, Nov 6, 2007	100.57	100.66	100.30	100.33
162	NASDAQ	MBB	Mon, Nov 5, 2007	100.97	100.98	100.69	100.69
161	NASDAQ	MBB	Fri, Nov 2, 2007	101.04	101.16	100.88	101.14
160	NASDAQ	MBB	Thu, Nov 1, 2007	100.84	101.02	100.65	101.01
159	NASDAQ	MBB	Wed, Oct 31, 2007	101.03	101.27	101.03	101.14
158	NASDAQ	MBB	Tue, Oct 30, 2007	101.28	101.33	101.19	101.33
157	NASDAQ	MBB	Mon, Oct 29, 2007	101.12	101.27	101.10	101.26
156	NASDAQ	MBB	Fri, Oct 26, 2007	101.20	101.27	101.11	101.23
155	NASDAQ	MBB	Thu, Oct 25, 2007	101.34	101.40	101.16	101.37
154	NASDAQ	MBB	Wed, Oct 24, 2007	101.20	101.32	101.07	101.28
153	NASDAQ	MBB	Tue, Oct 23, 2007	100.93	101.05	100.86	101.04
152	NASDAQ	MBB	Mon, Oct 22, 2007	100.92	100.97	100.81	100.97
151	NASDAQ	MBB	Fri, Oct 19, 2007	100.87	101.15	100.71	101.04
150	NASDAQ	MBB	Thu, Oct 18, 2007	100.51	100.64	100.42	100.47
149	NASDAQ	MBB	Wed, Oct 17, 2007	100.22	100.50	100.18	100.30
148	NASDAQ	MBB	Tue, Oct 16, 2007	100.18	100.21	100.14	100.14
147	NASDAQ	MBB	Mon, Oct 15, 2007	99.82	100.09	99.82	100.06
146	NASDAQ	MBB	Fri, Oct 12, 2007	100.08	100.17	99.95	99.99
145	NASDAQ	MBB	Thu, Oct 11, 2007	99.95	100.12	99.95	100.12
144	NASDAQ	MBB	Wed, Oct 10, 2007	100.08	100.08	99.98	100.02
143	NASDAQ	MBB	Tue, Oct 9, 2007	100.07	100.13	100.00	100.00
142	NASDAQ	MBB	Mon, Oct 8, 2007	99.99	100.10	99.98	100.10
141	NASDAQ	MBB	Fri, Oct 5, 2007	100.01	100.03	99.84	99.92
140	NASDAQ	MBB	Thu, Oct 4, 2007	100.25	100.36	100.17	100.34
139	NASDAQ	MBB	Wed, Oct 3, 2007	100.40	100.41	100.15	100.20
138	NASDAQ	MBB	Tue, Oct 2, 2007	100.13	100.30	100.12	100.30
137	NASDAQ	MBB	Mon, Oct 1, 2007	99.97	100.29	99.97	100.29
136	NASDAQ	MBB	Fri, Sep 28, 2007	100.60	100.62	100.37	100.40
135	NASDAQ	MBB	Thu, Sep 27, 2007	100.24	100.50	100.24	100.46
134	NASDAQ	MBB	Wed, Sep 26, 2007	100.03	100.29	100.03	100.21
133	NASDAQ	MBB	Tue, Sep 25, 2007	100.40	100.40	100.20	100.24
132	NASDAQ	MBB	Mon, Sep 24, 2007	100.11	100.19	100.10	100.18
131	NASDAQ	MBB	Fri, Sep 21, 2007	99.90	100.25	99.90	100.25
130	NASDAQ	MBB	Thu, Sep 20, 2007	100.56	100.64	100.02	100.02
129	NASDAQ	MBB	Wed, Sep 19, 2007	100.81	100.86	100.66	100.74
128	NASDAQ	MBB	Tue, Sep 18, 2007	100.38	100.63	100.26	100.63
127	NASDAQ	MBB	Mon, Sep 17, 2007	100.35	100.51	100.28	100.51
126	NASDAQ	MBB	Fri, Sep 14, 2007	100.56	100.56	100.32	100.43
125	NASDAQ	MBB	Thu, Sep 13, 2007	100.45	100.45	100.23	100.33
124	NASDAQ	MBB	Wed, Sep 12, 2007	100.66	100.66	100.37	100.53
123	NASDAQ	MBB	Tue, Sep 11, 2007	100.80	100.80	100.69	100.69
122	NASDAQ	MBB	Mon, Sep 10, 2007	100.75	100.99	100.74	100.92
121	NASDAQ	MBB	Fri, Sep 7, 2007	100.38	100.80	100.35	100.76
120	NASDAQ	MBB	Thu, Sep 6, 2007	99.99	99.99	99.99	99.99
119	NASDAQ	MBB	Wed, Sep 5, 2007	99.66	100.12	99.66	99.91
118	NASDAQ	MBB	Tue, Sep 4, 2007	100.00	100.00	99.53	99.63
117	NASDAQ	MBB	Fri, Aug 31, 2007	100.14	100.62	99.90	100.40
116	NASDAQ	MBB	Thu, Aug 30, 2007	100.16	100.22	100.10	100.22
115	NASDAQ	MBB	Wed, Aug 29, 2007	100.31	100.34	100.19	100.19
114	NASDAQ	MBB	Tue, Aug 28, 2007	100.24	100.32	100.16	100.32
113	NASDAQ	MBB	Mon, Aug 27, 2007	100.14	100.29	100.04	100.29
112	NASDAQ	MBB	Fri, Aug 24, 2007	99.69	99.93	99.69	99.93
111	NASDAQ	MBB	Thu, Aug 23, 2007	99.78	99.84	99.67	99.84
110	NASDAQ	MBB	Wed, Aug 22, 2007	99.74	99.80	99.60	99.71
109	NASDAQ	MBB	Tue, Aug 21, 2007	99.82	99.94	99.80	99.80
108	NASDAQ	MBB	Mon, Aug 20, 2007	99.51	99.60	99.51	99.60
107	NASDAQ	MBB	Fri, Aug 17, 2007	99.00	99.49	99.00	99.49
106	NASDAQ	MBB	Thu, Aug 16, 2007	99.09	99.28	98.90	99.27
105	NASDAQ	MBB	Wed, Aug 15, 2007	99.10	99.11	98.85	98.85
104	NASDAQ	MBB	Tue, Aug 14, 2007	99.00	99.21	99.00	99.21
103	NASDAQ	MBB	Mon, Aug 13, 2007	99.04	99.13	99.03	99.13
102	NASDAQ	MBB	Fri, Aug 10, 2007	99.34	99.34	99.11	99.15
101	NASDAQ	MBB	Thu, Aug 9, 2007	99.34	99.34	99.17	99.23
100	NASDAQ	MBB	Wed, Aug 8, 2007	98.99	99.07	98.93	99.02
99	NASDAQ	MBB	Tue, Aug 7, 2007	99.30	99.38	99.19	99.36
98	NASDAQ	MBB	Mon, Aug 6, 2007	99.26	99.30	99.13	99.18
97	NASDAQ	MBB	Fri, Aug 3, 2007	99.30	99.76	99.27	99.36
96	NASDAQ	MBB	Thu, Aug 2, 2007	98.92	98.99	98.92	98.99
95	NASDAQ	MBB	Wed, Aug 1, 2007	98.89	98.95	98.83	98.95
94	NASDAQ	MBB	Tue, Jul 31, 2007	99.15	99.17	99.15	99.17
93	NASDAQ	MBB	Mon, Jul 30, 2007	99.16	99.30	99.12	99.12
92	NASDAQ	MBB	Fri, Jul 27, 2007	99.09	99.20	99.04	99.18
91	NASDAQ	MBB	Thu, Jul 26, 2007	99.07	99.33	99.03	99.33
90	NASDAQ	MBB	Wed, Jul 25, 2007	98.93	98.98	98.93	98.94
89	NASDAQ	MBB	Tue, Jul 24, 2007	98.83	98.93	98.83	98.93
88	NASDAQ	MBB	Mon, Jul 23, 2007	98.91	98.95	98.89	98.94
87	NASDAQ	MBB	Fri, Jul 20, 2007	98.78	99.03	98.72	98.95
86	NASDAQ	MBB	Thu, Jul 19, 2007	98.66	98.73	98.58	98.70
85	NASDAQ	MBB	Wed, Jul 18, 2007	98.56	98.74	98.55	98.65
84	NASDAQ	MBB	Tue, Jul 17, 2007	98.56	98.56	98.44	98.51
83	NASDAQ	MBB	Mon, Jul 16, 2007	98.53	98.65	98.42	98.59
82	NASDAQ	MBB	Fri, Jul 13, 2007	98.52	98.52	98.34	98.34
81	NASDAQ	MBB	Thu, Jul 12, 2007	98.44	98.44	98.41	98.41
80	NASDAQ	MBB	Wed, Jul 11, 2007	98.56	98.68	98.48	98.48
79	NASDAQ	MBB	Tue, Jul 10, 2007	98.39	98.57	98.39	98.57
78	NASDAQ	MBB	Mon, Jul 9, 2007	98.11	98.23	98.11	98.23
77	NASDAQ	MBB	Fri, Jul 6, 2007	98.24	98.24	98.12	98.16
76	NASDAQ	MBB	Thu, Jul 5, 2007	98.49	98.49	98.36	98.37
75	NASDAQ	MBB	Tue, Jul 3, 2007	98.80	98.91	98.72	98.72
74	NASDAQ	MBB	Mon, Jul 2, 2007	98.83	98.83	98.63	98.79
73	NASDAQ	MBB	Fri, Jun 29, 2007	98.91	98.91	98.88	98.88
72	NASDAQ	MBB	Thu, Jun 28, 2007	98.81	98.81	98.71	98.71
71	NASDAQ	MBB	Wed, Jun 27, 2007	98.97	98.97	98.87	98.87
70	NASDAQ	MBB	Tue, Jun 26, 2007	98.90	98.90	98.76	98.81
69	NASDAQ	MBB	Mon, Jun 25, 2007	98.78	98.82	98.77	98.80
68	NASDAQ	MBB	Fri, Jun 22, 2007	98.32	98.55	98.29	98.55
67	NASDAQ	MBB	Thu, Jun 21, 2007	98.55	98.61	98.47	98.47
66	NASDAQ	MBB	Wed, Jun 20, 2007	98.82	98.85	98.65	98.71
65	NASDAQ	MBB	Tue, Jun 19, 2007	98.98	98.98	98.79	98.98
64	NASDAQ	MBB	Mon, Jun 18, 2007	98.33	98.79	98.33	98.54
63	NASDAQ	MBB	Fri, Jun 15, 2007	98.11	98.43	98.11	98.43
62	NASDAQ	MBB	Thu, Jun 14, 2007	98.16	98.20	98.09	98.13
61	NASDAQ	MBB	Wed, Jun 13, 2007	97.90	98.14	97.90	98.14
60	NASDAQ	MBB	Tue, Jun 12, 2007	98.27	98.27	97.87	97.87
59	NASDAQ	MBB	Mon, Jun 11, 2007	98.42	98.51	98.42	98.48
58	NASDAQ	MBB	Fri, Jun 8, 2007	98.42	98.83	98.25	98.83
57	NASDAQ	MBB	Thu, Jun 7, 2007	98.94	98.94	98.59	98.59
56	NASDAQ	MBB	Wed, Jun 6, 2007	99.17	99.21	99.17	99.19
55	NASDAQ	MBB	Tue, Jun 5, 2007	99.44	99.44	99.14	99.26
54	NASDAQ	MBB	Mon, Jun 4, 2007	99.54	99.54	99.41	99.41
53	NASDAQ	MBB	Fri, Jun 1, 2007	99.55	99.55	99.30	99.35
52	NASDAQ	MBB	Thu, May 31, 2007	99.98	100.03	99.93	100.02
51	NASDAQ	MBB	Wed, May 30, 2007	100.20	100.20	100.11	100.14
50	NASDAQ	MBB	Tue, May 29, 2007	100.10	100.10	100.00	100.09
49	NASDAQ	MBB	Fri, May 25, 2007	100.15	100.15	100.10	100.10
48	NASDAQ	MBB	Thu, May 24, 2007	100.10	100.15	99.85	100.15
47	NASDAQ	MBB	Wed, May 23, 2007	100.30	100.35	100.09	100.15
46	NASDAQ	MBB	Tue, May 22, 2007	100.37	100.39	99.62	100.24
45	NASDAQ	MBB	Mon, May 21, 2007	100.25	100.30	100.25	100.30
44	NASDAQ	MBB	Fri, May 18, 2007	100.60	100.60	99.78	99.78
43	NASDAQ	MBB	Thu, May 17, 2007	100.58	100.58	100.50	100.50
42	NASDAQ	MBB	Wed, May 16, 2007	100.65	100.70	100.65	100.70
41	NASDAQ	MBB	Tue, May 15, 2007	100.70	100.78	100.65	100.65
40	NASDAQ	MBB	Mon, May 14, 2007	100.65	100.65	100.65	100.65
39	NASDAQ	MBB	Fri, May 11, 2007	100.85	100.85	100.71	100.71
38	NASDAQ	MBB	Thu, May 10, 2007	100.80	100.81	100.79	100.81
37	NASDAQ	MBB	Wed, May 9, 2007	100.75	100.75	100.63	100.63
36	NASDAQ	MBB	Tue, May 8, 2007	100.80	100.90	100.80	100.90
35	NASDAQ	MBB	Mon, May 7, 2007	100.80	100.80	100.70	100.80
34	NASDAQ	MBB	Fri, May 4, 2007	100.63	100.80	100.63	100.80
33	NASDAQ	MBB	Thu, May 3, 2007	100.65	100.68	100.52	100.55
32	NASDAQ	MBB	Wed, May 2, 2007	100.65	100.70	100.65	100.67
31	NASDAQ	MBB	Tue, May 1, 2007	100.78	100.78	100.42	100.65
30	NASDAQ	MBB	Mon, Apr 30, 2007	101.03	101.09	101.03	101.08
29	NASDAQ	MBB	Fri, Apr 27, 2007	100.90	100.90	100.88	100.88
28	NASDAQ	MBB	Thu, Apr 26, 2007	100.91	100.93	100.91	100.93
27	NASDAQ	MBB	Wed, Apr 25, 2007	101.09	101.13	101.06	101.06
26	NASDAQ	MBB	Tue, Apr 24, 2007	101.00	101.09	101.00	101.09
25	NASDAQ	MBB	Mon, Apr 23, 2007	100.85	101.00	100.85	100.99
24	NASDAQ	MBB	Fri, Apr 20, 2007	100.88	100.90	100.75	100.75
23	NASDAQ	MBB	Thu, Apr 19, 2007	101.02	101.24	100.91	100.97
22	NASDAQ	MBB	Wed, Apr 18, 2007	100.89	100.92	100.82	100.91
21	NASDAQ	MBB	Tue, Apr 17, 2007	100.80	100.80	100.80	100.80
20	NASDAQ	MBB	Mon, Apr 16, 2007	100.60	100.60	100.60	100.60
19	NASDAQ	MBB	Fri, Apr 13, 2007	100.50	100.50	100.39	100.39
18	NASDAQ	MBB	Thu, Apr 12, 2007	100.55	100.55	100.50	100.51
17	NASDAQ	MBB	Wed, Apr 11, 2007	100.56	100.56	100.54	100.55
16	NASDAQ	MBB	Tue, Apr 10, 2007	100.67	100.73	100.67	100.73
15	NASDAQ	MBB	Mon, Apr 9, 2007	100.60	100.67	100.60	100.67
14	NASDAQ	MBB	Thu, Apr 5, 2007	100.70	100.75	100.70	100.75
13	NASDAQ	MBB	Wed, Apr 4, 2007	100.78	100.78	100.70	100.70
12	NASDAQ	MBB	Tue, Apr 3, 2007	100.67	100.77	100.60	100.70
11	NASDAQ	MBB	Mon, Apr 2, 2007	100.75	100.75	100.70	100.70
10	NASDAQ	MBB	Fri, Mar 30, 2007	100.87	100.90	100.85	100.85
9	NASDAQ	MBB	Thu, Mar 29, 2007	100.80	100.80	100.80	100.80
8	NASDAQ	MBB	Wed, Mar 28, 2007	101.00	101.00	100.93	100.93
7	NASDAQ	MBB	Tue, Mar 27, 2007	101.00	101.00	100.93	100.94
6	NASDAQ	MBB	Mon, Mar 26, 2007	100.98	101.00	100.98	100.99
5	NASDAQ	MBB	Fri, Mar 23, 2007	100.94	101.06	100.83	100.98
4	NASDAQ	MBB	Thu, Mar 22, 2007	101.07	101.07	100.97	100.97
3	NASDAQ	MBB	Wed, Mar 21, 2007	100.97	101.13	100.97	101.11
2	NASDAQ	MBB	Tue, Mar 20, 2007	100.98	100.98	100.98	100.98
1	NASDAQ	MBB	Fri, Mar 16, 2007	100.85	100.86	100.85	100.86
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MBS ETF NASDAQ:MBB 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