Manulife Financial Corporation Common Stock NYSE:MFC Historical Prices

Below are the 6149 trading days of historical prices for MFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6149	NYSE	MFC	Mon, Mar 4, 2024	23.72	23.86	23.65	23.79
6148	NYSE	MFC	Fri, Mar 1, 2024	23.74	24.10	23.70	23.88
6147	NYSE	MFC	Thu, Feb 29, 2024	23.92	23.95	23.63	23.74
6146	NYSE	MFC	Wed, Feb 28, 2024	23.98	24.05	23.67	23.74
6145	NYSE	MFC	Tue, Feb 27, 2024	23.98	24.15	23.76	24.10
6144	NYSE	MFC	Mon, Feb 26, 2024	24.19	24.48	24.18	23.92
6143	NYSE	MFC	Fri, Feb 23, 2024	24.30	24.45	24.25	24.30
6142	NYSE	MFC	Thu, Feb 22, 2024	24.16	24.36	24.12	24.26
6141	NYSE	MFC	Wed, Feb 21, 2024	24.34	24.34	23.84	23.99
6140	NYSE	MFC	Tue, Feb 20, 2024	24.59	24.66	24.26	24.37
6139	NYSE	MFC	Fri, Feb 16, 2024	24.55	24.89	24.55	24.69
6138	NYSE	MFC	Thu, Feb 15, 2024	23.59	24.81	23.59	24.79
6137	NYSE	MFC	Wed, Feb 14, 2024	22.33	22.71	22.33	22.63
6136	NYSE	MFC	Tue, Feb 13, 2024	22.42	22.46	21.95	22.20
6135	NYSE	MFC	Mon, Feb 12, 2024	22.58	22.82	22.52	22.62
6134	NYSE	MFC	Fri, Feb 9, 2024	22.42	22.65	22.24	22.61
6133	NYSE	MFC	Thu, Feb 8, 2024	22.44	22.60	22.27	22.47
6132	NYSE	MFC	Wed, Feb 7, 2024	22.30	22.62	22.19	22.58
6131	NYSE	MFC	Tue, Feb 6, 2024	22.00	22.34	21.86	22.26
6130	NYSE	MFC	Mon, Feb 5, 2024	21.69	21.88	21.54	21.86
6129	NYSE	MFC	Fri, Feb 2, 2024	21.88	21.94	21.61	21.87
6128	NYSE	MFC	Thu, Feb 1, 2024	22.00	22.10	21.59	21.88
6127	NYSE	MFC	Wed, Jan 31, 2024	22.26	22.40	22.09	22.11
6126	NYSE	MFC	Tue, Jan 30, 2024	21.81	22.27	21.81	22.22
6125	NYSE	MFC	Mon, Jan 29, 2024	21.80	21.88	21.68	21.86
6124	NYSE	MFC	Fri, Jan 26, 2024	21.95	22.01	21.77	21.85
6123	NYSE	MFC	Thu, Jan 25, 2024	21.74	21.94	21.70	21.92
6122	NYSE	MFC	Wed, Jan 24, 2024	21.68	21.76	21.59	21.62
6121	NYSE	MFC	Tue, Jan 23, 2024	21.38	21.58	21.38	21.51
6120	NYSE	MFC	Mon, Jan 22, 2024	21.25	21.41	21.24	21.41
6119	NYSE	MFC	Fri, Jan 19, 2024	21.07	21.31	20.96	21.20
6118	NYSE	MFC	Thu, Jan 18, 2024	21.10	21.14	20.78	21.00
6117	NYSE	MFC	Wed, Jan 17, 2024	21.00	21.05	20.82	21.01
6116	NYSE	MFC	Tue, Jan 16, 2024	21.14	21.25	21.07	21.25
6115	NYSE	MFC	Fri, Jan 12, 2024	21.65	21.71	21.23	21.33
6114	NYSE	MFC	Thu, Jan 11, 2024	21.58	21.60	21.18	21.48
6113	NYSE	MFC	Wed, Jan 10, 2024	21.57	21.70	21.50	21.61
6112	NYSE	MFC	Tue, Jan 9, 2024	21.78	21.78	21.48	21.54
6111	NYSE	MFC	Mon, Jan 8, 2024	21.72	21.91	21.70	21.90
6110	NYSE	MFC	Fri, Jan 5, 2024	21.62	21.91	21.57	21.83
6109	NYSE	MFC	Thu, Jan 4, 2024	21.62	21.86	21.59	21.62
6108	NYSE	MFC	Wed, Jan 3, 2024	21.66	21.74	21.55	21.61
6107	NYSE	MFC	Tue, Jan 2, 2024	21.87	21.97	21.78	21.83
6106	NYSE	MFC	Fri, Dec 29, 2023	22.06	22.20	22.05	22.10
6105	NYSE	MFC	Thu, Dec 28, 2023	22.10	22.33	22.07	22.09
6104	NYSE	MFC	Wed, Dec 27, 2023	22.00	22.23	21.96	22.10
6103	NYSE	MFC	Tue, Dec 26, 2023	21.95	22.16	21.93	22.12
6102	NYSE	MFC	Fri, Dec 22, 2023	21.80	22.02	21.80	21.90
6101	NYSE	MFC	Thu, Dec 21, 2023	21.73	21.99	21.69	21.80
6100	NYSE	MFC	Wed, Dec 20, 2023	21.65	22.01	21.61	21.61
6099	NYSE	MFC	Tue, Dec 19, 2023	21.26	21.73	21.16	21.70
6098	NYSE	MFC	Mon, Dec 18, 2023	21.20	21.25	20.99	21.07
6097	NYSE	MFC	Fri, Dec 15, 2023	21.38	21.43	21.04	21.12
6096	NYSE	MFC	Thu, Dec 14, 2023	21.17	21.40	21.07	21.36
6095	NYSE	MFC	Wed, Dec 13, 2023	20.83	21.03	20.67	21.02
6094	NYSE	MFC	Tue, Dec 12, 2023	20.75	20.94	20.70	20.91
6093	NYSE	MFC	Mon, Dec 11, 2023	20.09	20.62	20.09	20.59
6092	NYSE	MFC	Fri, Dec 8, 2023	19.85	20.01	19.84	19.94
6091	NYSE	MFC	Thu, Dec 7, 2023	19.80	19.89	19.74	19.85
6090	NYSE	MFC	Wed, Dec 6, 2023	19.85	20.11	19.73	19.73
6089	NYSE	MFC	Tue, Dec 5, 2023	19.71	19.89	19.68	19.80
6088	NYSE	MFC	Mon, Dec 4, 2023	19.63	19.93	19.53	19.84
6087	NYSE	MFC	Fri, Dec 1, 2023	19.50	19.80	19.50	19.72
6086	NYSE	MFC	Thu, Nov 30, 2023	19.34	19.61	19.23	19.59
6085	NYSE	MFC	Wed, Nov 29, 2023	19.34	19.41	19.27	19.30
6084	NYSE	MFC	Tue, Nov 28, 2023	19.20	19.40	19.20	19.30
6083	NYSE	MFC	Mon, Nov 27, 2023	19.32	19.37	19.20	19.29
6082	NYSE	MFC	Fri, Nov 24, 2023	19.17	19.43	19.13	19.39
6081	NYSE	MFC	Wed, Nov 22, 2023	19.08	19.16	18.91	19.05
6080	NYSE	MFC	Tue, Nov 21, 2023	18.95	19.14	18.95	19.08
6079	NYSE	MFC	Mon, Nov 20, 2023	19.10	19.32	18.97	19.02
6078	NYSE	MFC	Fri, Nov 17, 2023	18.94	19.25	18.94	19.18
6077	NYSE	MFC	Thu, Nov 16, 2023	18.92	19.03	18.80	18.81
6076	NYSE	MFC	Wed, Nov 15, 2023	19.08	19.15	18.94	18.99
6075	NYSE	MFC	Tue, Nov 14, 2023	18.90	19.11	18.79	18.95
6074	NYSE	MFC	Mon, Nov 13, 2023	18.62	18.80	18.56	18.63
6073	NYSE	MFC	Fri, Nov 10, 2023	18.67	18.73	18.47	18.70
6072	NYSE	MFC	Thu, Nov 9, 2023	18.51	18.82	18.42	18.59
6071	NYSE	MFC	Wed, Nov 8, 2023	18.31	18.37	18.05	18.05
6070	NYSE	MFC	Tue, Nov 7, 2023	18.36	18.41	18.17	18.29
6069	NYSE	MFC	Mon, Nov 6, 2023	18.70	18.79	18.38	18.53
6068	NYSE	MFC	Fri, Nov 3, 2023	18.53	18.79	18.46	18.65
6067	NYSE	MFC	Thu, Nov 2, 2023	18.12	18.36	18.00	18.33
6066	NYSE	MFC	Wed, Nov 1, 2023	17.60	17.73	17.36	17.69
6065	NYSE	MFC	Tue, Oct 31, 2023	17.51	17.57	17.31	17.42
6064	NYSE	MFC	Mon, Oct 30, 2023	17.32	17.60	17.30	17.48
6063	NYSE	MFC	Fri, Oct 27, 2023	17.45	17.52	17.07	17.14
6062	NYSE	MFC	Thu, Oct 26, 2023	17.33	17.54	17.23	17.42
6061	NYSE	MFC	Wed, Oct 25, 2023	17.34	17.62	17.29	17.30
6060	NYSE	MFC	Tue, Oct 24, 2023	17.52	17.54	17.34	17.41
6059	NYSE	MFC	Mon, Oct 23, 2023	17.31	17.65	17.29	17.51
6058	NYSE	MFC	Fri, Oct 20, 2023	17.77	17.81	17.39	17.42
6057	NYSE	MFC	Thu, Oct 19, 2023	18.05	18.09	17.78	17.81
6056	NYSE	MFC	Wed, Oct 18, 2023	18.45	18.51	18.12	18.13
6055	NYSE	MFC	Tue, Oct 17, 2023	18.37	18.74	18.35	18.56
6054	NYSE	MFC	Mon, Oct 16, 2023	18.50	18.63	18.43	18.53
6053	NYSE	MFC	Fri, Oct 13, 2023	18.60	18.70	18.29	18.34
6052	NYSE	MFC	Thu, Oct 12, 2023	18.81	18.82	18.26	18.46
6051	NYSE	MFC	Wed, Oct 11, 2023	18.58	18.80	18.58	18.79
6050	NYSE	MFC	Tue, Oct 10, 2023	18.44	18.62	18.40	18.50
6049	NYSE	MFC	Mon, Oct 9, 2023	18.08	18.33	18.04	18.26
6048	NYSE	MFC	Fri, Oct 6, 2023	17.93	18.25	17.77	18.22
6047	NYSE	MFC	Thu, Oct 5, 2023	17.63	17.96	17.63	17.96
6046	NYSE	MFC	Wed, Oct 4, 2023	17.61	17.74	17.45	17.69
6045	NYSE	MFC	Tue, Oct 3, 2023	17.79	17.83	17.50	17.64
6044	NYSE	MFC	Mon, Oct 2, 2023	18.18	18.18	17.79	17.89
6043	NYSE	MFC	Fri, Sep 29, 2023	18.60	18.66	18.26	18.28
6042	NYSE	MFC	Thu, Sep 28, 2023	18.21	18.49	18.17	18.47
6041	NYSE	MFC	Wed, Sep 27, 2023	18.57	18.60	18.14	18.23
6040	NYSE	MFC	Tue, Sep 26, 2023	18.64	18.80	18.50	18.51
6039	NYSE	MFC	Mon, Sep 25, 2023	18.84	18.92	18.73	18.82
6038	NYSE	MFC	Fri, Sep 22, 2023	19.00	19.08	18.89	18.94
6037	NYSE	MFC	Thu, Sep 21, 2023	19.25	19.29	18.94	18.95
6036	NYSE	MFC	Wed, Sep 20, 2023	19.65	19.68	19.41	19.42
6035	NYSE	MFC	Tue, Sep 19, 2023	19.48	19.61	19.46	19.60
6034	NYSE	MFC	Mon, Sep 18, 2023	19.37	19.43	19.28	19.35
6033	NYSE	MFC	Fri, Sep 15, 2023	19.20	19.42	19.15	19.38
6032	NYSE	MFC	Thu, Sep 14, 2023	19.00	19.30	18.98	19.23
6031	NYSE	MFC	Wed, Sep 13, 2023	18.96	19.00	18.78	18.85
6030	NYSE	MFC	Tue, Sep 12, 2023	18.81	18.99	18.77	18.89
6029	NYSE	MFC	Mon, Sep 11, 2023	18.58	18.97	18.58	18.80
6028	NYSE	MFC	Fri, Sep 8, 2023	18.51	18.60	18.40	18.43
6027	NYSE	MFC	Thu, Sep 7, 2023	18.44	18.57	18.40	18.48
6026	NYSE	MFC	Wed, Sep 6, 2023	18.49	18.64	18.34	18.50
6025	NYSE	MFC	Tue, Sep 5, 2023	18.62	18.71	18.51	18.54
6024	NYSE	MFC	Fri, Sep 1, 2023	18.63	18.72	18.55	18.63
6023	NYSE	MFC	Thu, Aug 31, 2023	18.50	18.67	18.42	18.48
6022	NYSE	MFC	Wed, Aug 30, 2023	18.42	18.54	18.36	18.44
6021	NYSE	MFC	Tue, Aug 29, 2023	18.03	18.38	17.99	18.38
6020	NYSE	MFC	Mon, Aug 28, 2023	17.94	18.14	17.93	17.97
6019	NYSE	MFC	Fri, Aug 25, 2023	17.94	18.05	17.70	17.88
6018	NYSE	MFC	Thu, Aug 24, 2023	17.86	17.96	17.78	17.93
6017	NYSE	MFC	Wed, Aug 23, 2023	17.60	17.88	17.54	17.83
6016	NYSE	MFC	Tue, Aug 22, 2023	17.65	17.76	17.49	17.57
6015	NYSE	MFC	Mon, Aug 21, 2023	18.10	18.17	17.84	17.63
6014	NYSE	MFC	Fri, Aug 18, 2023	18.50	18.50	18.04	18.04
6013	NYSE	MFC	Thu, Aug 17, 2023	18.79	18.84	18.52	18.58
6012	NYSE	MFC	Wed, Aug 16, 2023	18.65	18.86	18.61	18.68
6011	NYSE	MFC	Tue, Aug 15, 2023	19.16	19.19	18.76	18.78
6010	NYSE	MFC	Mon, Aug 14, 2023	19.33	19.38	19.08	19.28
6009	NYSE	MFC	Fri, Aug 11, 2023	19.48	19.65	19.44	19.46
6008	NYSE	MFC	Thu, Aug 10, 2023	19.69	19.74	19.39	19.52
6007	NYSE	MFC	Wed, Aug 9, 2023	19.45	19.50	19.21	19.26
6006	NYSE	MFC	Tue, Aug 8, 2023	19.32	19.45	19.18	19.45
6005	NYSE	MFC	Mon, Aug 7, 2023	19.47	19.70	19.47	19.60
6004	NYSE	MFC	Fri, Aug 4, 2023	19.28	19.66	19.20	19.40
6003	NYSE	MFC	Thu, Aug 3, 2023	19.13	19.26	19.03	19.22
6002	NYSE	MFC	Wed, Aug 2, 2023	19.55	19.59	19.25	19.28
6001	NYSE	MFC	Tue, Aug 1, 2023	19.86	19.95	19.68	19.78
6000	NYSE	MFC	Mon, Jul 31, 2023	19.93	20.13	19.92	20.00
5999	NYSE	MFC	Fri, Jul 28, 2023	19.99	20.07	19.82	19.88
5998	NYSE	MFC	Thu, Jul 27, 2023	19.88	20.07	19.83	19.87
5997	NYSE	MFC	Wed, Jul 26, 2023	19.68	19.93	19.68	19.88
5996	NYSE	MFC	Tue, Jul 25, 2023	19.75	19.88	19.61	19.83
5995	NYSE	MFC	Mon, Jul 24, 2023	19.50	19.76	19.50	19.68
5994	NYSE	MFC	Fri, Jul 21, 2023	19.46	19.56	19.37	19.53
5993	NYSE	MFC	Thu, Jul 20, 2023	19.36	19.47	19.29	19.45
5992	NYSE	MFC	Wed, Jul 19, 2023	19.28	19.33	19.17	19.31
5991	NYSE	MFC	Tue, Jul 18, 2023	19.17	19.40	19.17	19.28
5990	NYSE	MFC	Mon, Jul 17, 2023	18.85	19.25	18.82	19.23
5989	NYSE	MFC	Fri, Jul 14, 2023	19.00	19.06	18.85	18.86
5988	NYSE	MFC	Thu, Jul 13, 2023	18.74	19.02	18.74	18.99
5987	NYSE	MFC	Wed, Jul 12, 2023	18.75	18.80	18.62	18.66
5986	NYSE	MFC	Tue, Jul 11, 2023	18.39	18.59	18.39	18.56
5985	NYSE	MFC	Mon, Jul 10, 2023	18.50	18.53	18.32	18.36
5984	NYSE	MFC	Fri, Jul 7, 2023	18.37	18.65	18.37	18.53
5983	NYSE	MFC	Thu, Jul 6, 2023	18.51	18.58	18.34	18.39
5982	NYSE	MFC	Wed, Jul 5, 2023	18.85	18.91	18.66	18.70
5981	NYSE	MFC	Mon, Jul 3, 2023	18.91	19.05	18.88	18.93
5980	NYSE	MFC	Fri, Jun 30, 2023	18.80	19.02	18.75	18.91
5979	NYSE	MFC	Thu, Jun 29, 2023	18.64	18.72	18.59	18.67
5978	NYSE	MFC	Wed, Jun 28, 2023	18.47	18.67	18.32	18.64
5977	NYSE	MFC	Tue, Jun 27, 2023	18.41	18.65	18.37	18.60
5976	NYSE	MFC	Mon, Jun 26, 2023	18.16	18.44	18.15	18.31
5975	NYSE	MFC	Fri, Jun 23, 2023	18.30	18.35	18.19	18.19
5974	NYSE	MFC	Thu, Jun 22, 2023	18.62	18.68	18.45	18.48
5973	NYSE	MFC	Wed, Jun 21, 2023	18.72	18.79	18.64	18.70
5972	NYSE	MFC	Tue, Jun 20, 2023	18.85	18.92	18.58	18.72
5971	NYSE	MFC	Fri, Jun 16, 2023	19.25	19.32	18.96	18.99
5970	NYSE	MFC	Thu, Jun 15, 2023	19.16	19.41	19.16	19.30
5969	NYSE	MFC	Wed, Jun 14, 2023	19.49	19.58	19.18	19.24
5968	NYSE	MFC	Tue, Jun 13, 2023	19.38	19.64	19.35	19.37
5967	NYSE	MFC	Mon, Jun 12, 2023	19.25	19.33	19.18	19.28
5966	NYSE	MFC	Fri, Jun 9, 2023	19.25	19.34	19.16	19.25
5965	NYSE	MFC	Thu, Jun 8, 2023	19.37	19.40	19.21	19.25
5964	NYSE	MFC	Wed, Jun 7, 2023	19.30	19.41	19.22	19.38
5963	NYSE	MFC	Tue, Jun 6, 2023	19.13	19.29	19.09	19.27
5962	NYSE	MFC	Mon, Jun 5, 2023	19.30	19.31	19.10	19.29
5961	NYSE	MFC	Fri, Jun 2, 2023	19.00	19.30	18.98	19.29
5960	NYSE	MFC	Thu, Jun 1, 2023	18.57	18.89	18.49	18.77
5959	NYSE	MFC	Wed, May 31, 2023	18.63	18.65	18.35	18.52
5958	NYSE	MFC	Tue, May 30, 2023	18.81	18.88	18.73	18.79
5957	NYSE	MFC	Fri, May 26, 2023	18.55	18.88	18.50	18.74
5956	NYSE	MFC	Thu, May 25, 2023	18.31	18.57	18.24	18.50
5955	NYSE	MFC	Wed, May 24, 2023	18.80	18.84	18.34	18.40
5954	NYSE	MFC	Tue, May 23, 2023	19.04	19.27	18.92	18.92
5953	NYSE	MFC	Mon, May 22, 2023	19.34	19.42	19.18	19.07
5952	NYSE	MFC	Fri, May 19, 2023	19.29	19.47	19.23	19.34
5951	NYSE	MFC	Thu, May 18, 2023	19.37	19.37	19.13	19.30
5950	NYSE	MFC	Wed, May 17, 2023	19.22	19.42	19.11	19.37
5949	NYSE	MFC	Tue, May 16, 2023	19.18	19.37	19.05	19.12
5948	NYSE	MFC	Mon, May 15, 2023	18.95	19.32	18.92	19.32
5947	NYSE	MFC	Fri, May 12, 2023	19.45	19.55	18.84	18.88
5946	NYSE	MFC	Thu, May 11, 2023	19.43	19.55	19.09	19.42
5945	NYSE	MFC	Wed, May 10, 2023	20.00	20.00	19.42	19.62
5944	NYSE	MFC	Tue, May 9, 2023	19.84	19.96	19.72	19.90
5943	NYSE	MFC	Mon, May 8, 2023	19.88	20.02	19.87	19.98
5942	NYSE	MFC	Fri, May 5, 2023	19.52	19.86	19.50	19.79
5941	NYSE	MFC	Thu, May 4, 2023	19.40	19.42	19.02	19.28
5940	NYSE	MFC	Wed, May 3, 2023	19.67	19.77	19.49	19.55
5939	NYSE	MFC	Tue, May 2, 2023	19.65	19.65	19.37	19.61
5938	NYSE	MFC	Mon, May 1, 2023	19.75	19.90	19.73	19.82
5937	NYSE	MFC	Fri, Apr 28, 2023	19.32	19.79	19.28	19.75
5936	NYSE	MFC	Thu, Apr 27, 2023	19.10	19.48	19.10	19.44
5935	NYSE	MFC	Wed, Apr 26, 2023	18.92	19.24	18.91	18.97
5934	NYSE	MFC	Tue, Apr 25, 2023	19.20	19.29	18.92	18.95
5933	NYSE	MFC	Mon, Apr 24, 2023	19.33	19.48	19.29	19.38
5932	NYSE	MFC	Fri, Apr 21, 2023	19.34	19.40	19.14	19.35
5931	NYSE	MFC	Thu, Apr 20, 2023	19.33	19.56	19.32	19.43
5930	NYSE	MFC	Wed, Apr 19, 2023	19.41	19.57	19.40	19.48
5929	NYSE	MFC	Tue, Apr 18, 2023	19.35	19.58	19.28	19.56
5928	NYSE	MFC	Mon, Apr 17, 2023	19.12	19.30	19.04	19.29
5927	NYSE	MFC	Fri, Apr 14, 2023	19.20	19.36	19.08	19.17
5926	NYSE	MFC	Thu, Apr 13, 2023	19.00	19.16	18.91	19.13
5925	NYSE	MFC	Wed, Apr 12, 2023	18.97	19.07	18.84	18.93
5924	NYSE	MFC	Tue, Apr 11, 2023	18.73	18.95	18.73	18.87
5923	NYSE	MFC	Mon, Apr 10, 2023	18.48	18.72	18.48	18.70
5922	NYSE	MFC	Thu, Apr 6, 2023	18.57	18.61	18.49	18.59
5921	NYSE	MFC	Wed, Apr 5, 2023	18.34	18.58	18.31	18.56
5920	NYSE	MFC	Tue, Apr 4, 2023	18.66	18.77	18.31	18.44
5919	NYSE	MFC	Mon, Apr 3, 2023	18.43	18.61	18.39	18.58
5918	NYSE	MFC	Fri, Mar 31, 2023	18.18	18.37	18.14	18.36
5917	NYSE	MFC	Thu, Mar 30, 2023	18.17	18.23	18.11	18.17
5916	NYSE	MFC	Wed, Mar 29, 2023	17.94	18.04	17.90	17.97
5915	NYSE	MFC	Tue, Mar 28, 2023	17.83	17.86	17.66	17.82
5914	NYSE	MFC	Mon, Mar 27, 2023	18.00	18.02	17.74	17.82
5913	NYSE	MFC	Fri, Mar 24, 2023	17.48	17.76	17.41	17.72
5912	NYSE	MFC	Thu, Mar 23, 2023	17.87	18.11	17.65	17.75
5911	NYSE	MFC	Wed, Mar 22, 2023	18.06	18.15	17.81	17.81
5910	NYSE	MFC	Tue, Mar 21, 2023	18.25	18.33	17.97	18.00
5909	NYSE	MFC	Mon, Mar 20, 2023	17.63	17.93	17.58	17.87
5908	NYSE	MFC	Fri, Mar 17, 2023	17.72	17.88	17.39	17.53
5907	NYSE	MFC	Thu, Mar 16, 2023	17.96	18.20	17.66	18.01
5906	NYSE	MFC	Wed, Mar 15, 2023	18.16	18.21	17.75	18.08
5905	NYSE	MFC	Tue, Mar 14, 2023	18.85	18.99	18.66	18.80
5904	NYSE	MFC	Mon, Mar 13, 2023	18.33	18.65	18.20	18.45
5903	NYSE	MFC	Fri, Mar 10, 2023	18.99	19.11	18.65	18.75
5902	NYSE	MFC	Thu, Mar 9, 2023	19.55	19.58	19.04	19.12
5901	NYSE	MFC	Wed, Mar 8, 2023	19.69	19.84	19.53	19.64
5900	NYSE	MFC	Tue, Mar 7, 2023	20.01	20.08	19.57	19.70
5899	NYSE	MFC	Mon, Mar 6, 2023	20.14	20.20	20.02	20.05
5898	NYSE	MFC	Fri, Mar 3, 2023	19.95	20.25	19.92	20.17
5897	NYSE	MFC	Thu, Mar 2, 2023	20.02	20.11	19.80	19.97
5896	NYSE	MFC	Wed, Mar 1, 2023	19.81	20.19	19.78	20.00
5895	NYSE	MFC	Tue, Feb 28, 2023	19.55	19.85	19.52	19.76
5894	NYSE	MFC	Mon, Feb 27, 2023	19.46	19.74	19.43	19.58
5893	NYSE	MFC	Fri, Feb 24, 2023	19.48	19.67	19.39	19.38
5892	NYSE	MFC	Thu, Feb 23, 2023	19.91	19.98	19.59	19.73
5891	NYSE	MFC	Wed, Feb 22, 2023	19.67	19.93	19.66	19.87
5890	NYSE	MFC	Tue, Feb 21, 2023	19.96	20.02	19.63	19.73
5889	NYSE	MFC	Fri, Feb 17, 2023	19.95	20.22	19.80	20.10
5888	NYSE	MFC	Thu, Feb 16, 2023	19.50	20.40	19.35	20.16
5887	NYSE	MFC	Wed, Feb 15, 2023	19.36	19.51	19.28	19.50
5886	NYSE	MFC	Tue, Feb 14, 2023	19.55	19.70	19.44	19.54
5885	NYSE	MFC	Mon, Feb 13, 2023	19.53	19.71	19.52	19.66
5884	NYSE	MFC	Fri, Feb 10, 2023	19.40	19.59	19.35	19.55
5883	NYSE	MFC	Thu, Feb 9, 2023	19.58	19.78	19.39	19.43
5882	NYSE	MFC	Wed, Feb 8, 2023	19.31	19.51	19.26	19.40
5881	NYSE	MFC	Tue, Feb 7, 2023	19.10	19.52	19.10	19.39
5880	NYSE	MFC	Mon, Feb 6, 2023	19.36	19.47	19.16	19.22
5879	NYSE	MFC	Fri, Feb 3, 2023	19.49	19.70	19.44	19.57
5878	NYSE	MFC	Thu, Feb 2, 2023	20.10	20.15	19.55	19.70
5877	NYSE	MFC	Wed, Feb 1, 2023	19.70	20.06	19.58	20.04
5876	NYSE	MFC	Tue, Jan 31, 2023	19.47	19.80	19.34	19.80
5875	NYSE	MFC	Mon, Jan 30, 2023	19.39	19.60	19.39	19.51
5874	NYSE	MFC	Fri, Jan 27, 2023	19.81	19.89	19.63	19.65
5873	NYSE	MFC	Thu, Jan 26, 2023	19.54	19.93	19.51	19.93
5872	NYSE	MFC	Wed, Jan 25, 2023	19.16	19.47	19.10	19.45
5871	NYSE	MFC	Tue, Jan 24, 2023	19.10	19.30	18.99	19.24
5870	NYSE	MFC	Mon, Jan 23, 2023	19.05	19.15	18.97	19.12
5869	NYSE	MFC	Fri, Jan 20, 2023	18.71	19.07	18.62	19.06
5868	NYSE	MFC	Thu, Jan 19, 2023	18.62	18.74	18.56	18.66
5867	NYSE	MFC	Wed, Jan 18, 2023	19.02	19.13	18.68	18.69
5866	NYSE	MFC	Tue, Jan 17, 2023	18.94	19.06	18.89	19.02
5865	NYSE	MFC	Fri, Jan 13, 2023	18.76	18.96	18.72	18.95
5864	NYSE	MFC	Thu, Jan 12, 2023	18.85	19.04	18.75	18.94
5863	NYSE	MFC	Wed, Jan 11, 2023	18.42	18.80	18.42	18.74
5862	NYSE	MFC	Tue, Jan 10, 2023	18.39	18.52	18.34	18.43
5861	NYSE	MFC	Mon, Jan 9, 2023	18.39	18.55	18.38	18.38
5860	NYSE	MFC	Fri, Jan 6, 2023	18.15	18.40	18.05	18.34
5859	NYSE	MFC	Thu, Jan 5, 2023	18.19	18.19	17.85	17.98
5858	NYSE	MFC	Wed, Jan 4, 2023	18.08	18.32	17.96	18.27
5857	NYSE	MFC	Tue, Jan 3, 2023	17.80	18.01	17.77	17.82
5856	NYSE	MFC	Fri, Dec 30, 2022	17.83	17.97	17.75	17.84
5855	NYSE	MFC	Thu, Dec 29, 2022	17.74	17.99	17.68	17.96
5854	NYSE	MFC	Wed, Dec 28, 2022	17.95	18.01	17.60	17.60
5853	NYSE	MFC	Tue, Dec 27, 2022	17.84	18.00	17.84	17.95
5852	NYSE	MFC	Fri, Dec 23, 2022	17.70	17.94	17.64	17.89
5851	NYSE	MFC	Thu, Dec 22, 2022	17.81	17.81	17.50	17.72
5850	NYSE	MFC	Wed, Dec 21, 2022	17.72	18.05	17.71	17.96
5849	NYSE	MFC	Tue, Dec 20, 2022	17.58	17.81	17.52	17.59
5848	NYSE	MFC	Mon, Dec 19, 2022	17.59	17.76	17.39	17.51
5847	NYSE	MFC	Fri, Dec 16, 2022	17.36	17.57	17.30	17.49
5846	NYSE	MFC	Thu, Dec 15, 2022	17.61	17.61	17.35	17.51
5845	NYSE	MFC	Wed, Dec 14, 2022	18.02	18.09	17.75	17.84
5844	NYSE	MFC	Tue, Dec 13, 2022	18.10	18.25	17.95	18.01
5843	NYSE	MFC	Mon, Dec 12, 2022	17.67	17.88	17.49	17.85
5842	NYSE	MFC	Fri, Dec 9, 2022	17.65	17.88	17.64	17.73
5841	NYSE	MFC	Thu, Dec 8, 2022	17.91	17.94	17.63	17.72
5840	NYSE	MFC	Wed, Dec 7, 2022	17.62	17.97	17.59	17.70
5839	NYSE	MFC	Tue, Dec 6, 2022	17.79	17.94	17.59	17.69
5838	NYSE	MFC	Mon, Dec 5, 2022	18.08	18.19	17.77	17.81
5837	NYSE	MFC	Fri, Dec 2, 2022	17.93	18.24	17.92	18.13
5836	NYSE	MFC	Thu, Dec 1, 2022	18.11	18.16	17.91	18.12
5835	NYSE	MFC	Wed, Nov 30, 2022	17.75	18.07	17.53	18.03
5834	NYSE	MFC	Tue, Nov 29, 2022	17.53	17.71	17.46	17.61
5833	NYSE	MFC	Mon, Nov 28, 2022	17.75	17.86	17.47	17.48
5832	NYSE	MFC	Fri, Nov 25, 2022	17.94	18.04	17.80	17.95
5831	NYSE	MFC	Wed, Nov 23, 2022	17.66	17.86	17.64	17.81
5830	NYSE	MFC	Tue, Nov 22, 2022	17.40	17.71	17.36	17.68
5829	NYSE	MFC	Mon, Nov 21, 2022	17.28	17.37	17.07	17.29
5828	NYSE	MFC	Fri, Nov 18, 2022	17.59	17.70	17.55	17.36
5827	NYSE	MFC	Thu, Nov 17, 2022	17.29	17.57	17.27	17.56
5826	NYSE	MFC	Wed, Nov 16, 2022	17.58	17.61	17.41	17.48
5825	NYSE	MFC	Tue, Nov 15, 2022	17.79	17.88	17.54	17.66
5824	NYSE	MFC	Mon, Nov 14, 2022	17.62	17.79	17.54	17.56
5823	NYSE	MFC	Fri, Nov 11, 2022	17.38	17.89	17.38	17.73
5822	NYSE	MFC	Thu, Nov 10, 2022	17.07	17.29	16.84	17.28
5821	NYSE	MFC	Wed, Nov 9, 2022	16.55	16.71	16.40	16.45
5820	NYSE	MFC	Tue, Nov 8, 2022	16.59	16.87	16.56	16.75
5819	NYSE	MFC	Mon, Nov 7, 2022	16.85	16.85	16.44	16.63
5818	NYSE	MFC	Fri, Nov 4, 2022	16.57	16.78	16.46	16.77
5817	NYSE	MFC	Thu, Nov 3, 2022	16.17	16.19	15.95	16.06
5816	NYSE	MFC	Wed, Nov 2, 2022	16.61	16.82	16.38	16.40
5815	NYSE	MFC	Tue, Nov 1, 2022	16.78	16.86	16.55	16.64
5814	NYSE	MFC	Mon, Oct 31, 2022	16.52	16.64	16.44	16.55
5813	NYSE	MFC	Fri, Oct 28, 2022	16.38	16.70	16.37	16.65
5812	NYSE	MFC	Thu, Oct 27, 2022	16.41	16.74	16.36	16.42
5811	NYSE	MFC	Wed, Oct 26, 2022	16.33	16.54	16.27	16.33
5810	NYSE	MFC	Tue, Oct 25, 2022	16.06	16.38	16.02	16.38
5809	NYSE	MFC	Mon, Oct 24, 2022	16.14	16.20	15.98	16.10
5808	NYSE	MFC	Fri, Oct 21, 2022	15.74	16.18	15.67	16.18
5807	NYSE	MFC	Thu, Oct 20, 2022	16.02	16.20	15.67	15.74
5806	NYSE	MFC	Wed, Oct 19, 2022	15.96	16.11	15.76	15.94
5805	NYSE	MFC	Tue, Oct 18, 2022	16.35	16.35	15.95	16.08
5804	NYSE	MFC	Mon, Oct 17, 2022	16.04	16.19	15.98	16.03
5803	NYSE	MFC	Fri, Oct 14, 2022	16.02	16.08	15.63	15.64
5802	NYSE	MFC	Thu, Oct 13, 2022	15.14	16.00	14.92	15.90
5801	NYSE	MFC	Wed, Oct 12, 2022	15.39	15.49	15.28	15.36
5800	NYSE	MFC	Tue, Oct 11, 2022	15.68	15.75	15.31	15.41
5799	NYSE	MFC	Mon, Oct 10, 2022	16.01	16.12	15.76	15.78
5798	NYSE	MFC	Fri, Oct 7, 2022	16.14	16.15	15.80	15.92
5797	NYSE	MFC	Thu, Oct 6, 2022	16.26	16.40	16.11	16.22
5796	NYSE	MFC	Wed, Oct 5, 2022	16.56	16.61	16.39	16.46
5795	NYSE	MFC	Tue, Oct 4, 2022	16.50	16.90	16.39	16.88
5794	NYSE	MFC	Mon, Oct 3, 2022	15.96	16.30	15.76	16.13
5793	NYSE	MFC	Fri, Sep 30, 2022	15.77	16.03	15.67	15.67
5792	NYSE	MFC	Thu, Sep 29, 2022	15.82	15.84	15.50	15.73
5791	NYSE	MFC	Wed, Sep 28, 2022	15.58	16.10	15.48	16.05
5790	NYSE	MFC	Tue, Sep 27, 2022	15.84	15.91	15.51	15.64
5789	NYSE	MFC	Mon, Sep 26, 2022	15.71	15.93	15.58	15.71
5788	NYSE	MFC	Fri, Sep 23, 2022	16.16	16.16	15.72	15.82
5787	NYSE	MFC	Thu, Sep 22, 2022	16.77	16.82	16.37	16.39
5786	NYSE	MFC	Wed, Sep 21, 2022	17.08	17.10	16.74	16.74
5785	NYSE	MFC	Tue, Sep 20, 2022	17.25	17.27	16.79	16.96
5784	NYSE	MFC	Mon, Sep 19, 2022	16.92	17.45	16.84	17.44
5783	NYSE	MFC	Fri, Sep 16, 2022	17.05	17.16	16.93	17.16
5782	NYSE	MFC	Thu, Sep 15, 2022	17.32	17.61	17.22	17.28
5781	NYSE	MFC	Wed, Sep 14, 2022	17.55	17.61	17.25	17.37
5780	NYSE	MFC	Tue, Sep 13, 2022	17.70	17.82	17.44	17.47
5779	NYSE	MFC	Mon, Sep 12, 2022	17.96	18.18	17.96	18.03
5778	NYSE	MFC	Fri, Sep 9, 2022	17.55	17.87	17.55	17.78
5777	NYSE	MFC	Thu, Sep 8, 2022	17.08	17.40	17.02	17.37
5776	NYSE	MFC	Wed, Sep 7, 2022	16.87	17.18	16.76	17.17
5775	NYSE	MFC	Tue, Sep 6, 2022	17.25	17.32	16.84	16.96
5774	NYSE	MFC	Fri, Sep 2, 2022	17.23	17.54	17.12	17.18
5773	NYSE	MFC	Thu, Sep 1, 2022	17.20	17.20	16.82	17.00
5772	NYSE	MFC	Wed, Aug 31, 2022	17.38	17.49	17.26	17.29
5771	NYSE	MFC	Tue, Aug 30, 2022	17.74	17.80	17.41	17.44
5770	NYSE	MFC	Mon, Aug 29, 2022	17.70	17.84	17.66	17.78
5769	NYSE	MFC	Fri, Aug 26, 2022	18.33	18.36	17.83	17.83
5768	NYSE	MFC	Thu, Aug 25, 2022	17.90	18.28	17.90	18.22
5767	NYSE	MFC	Wed, Aug 24, 2022	17.84	17.99	17.77	17.89
5766	NYSE	MFC	Tue, Aug 23, 2022	17.83	18.03	17.73	17.96
5765	NYSE	MFC	Mon, Aug 22, 2022	18.07	18.16	17.70	17.74
5764	NYSE	MFC	Fri, Aug 19, 2022	18.68	18.70	18.52	18.32
5763	NYSE	MFC	Thu, Aug 18, 2022	18.86	18.90	18.70	18.82
5762	NYSE	MFC	Wed, Aug 17, 2022	18.81	18.93	18.67	18.82
5761	NYSE	MFC	Tue, Aug 16, 2022	18.82	19.17	18.81	19.04
5760	NYSE	MFC	Mon, Aug 15, 2022	18.81	18.93	18.68	18.90
5759	NYSE	MFC	Fri, Aug 12, 2022	18.80	19.13	18.80	19.12
5758	NYSE	MFC	Thu, Aug 11, 2022	19.02	19.06	18.70	18.70
5757	NYSE	MFC	Wed, Aug 10, 2022	18.59	19.07	18.43	18.96
5756	NYSE	MFC	Tue, Aug 9, 2022	18.42	18.46	18.27	18.33
5755	NYSE	MFC	Mon, Aug 8, 2022	18.38	18.54	18.27	18.38
5754	NYSE	MFC	Fri, Aug 5, 2022	18.07	18.31	18.02	18.24
5753	NYSE	MFC	Thu, Aug 4, 2022	18.26	18.45	18.19	18.20
5752	NYSE	MFC	Wed, Aug 3, 2022	18.24	18.34	18.11	18.26
5751	NYSE	MFC	Tue, Aug 2, 2022	18.10	18.25	17.94	18.06
5750	NYSE	MFC	Mon, Aug 1, 2022	18.26	18.27	18.06	18.21
5749	NYSE	MFC	Fri, Jul 29, 2022	18.04	18.41	18.00	18.32
5748	NYSE	MFC	Thu, Jul 28, 2022	17.94	18.09	17.69	18.06
5747	NYSE	MFC	Wed, Jul 27, 2022	17.61	18.04	17.61	17.94
5746	NYSE	MFC	Tue, Jul 26, 2022	17.55	17.71	17.47	17.51
5745	NYSE	MFC	Mon, Jul 25, 2022	17.52	17.72	17.47	17.66
5744	NYSE	MFC	Fri, Jul 22, 2022	17.59	17.73	17.27	17.41
5743	NYSE	MFC	Thu, Jul 21, 2022	17.49	17.57	17.27	17.57
5742	NYSE	MFC	Wed, Jul 20, 2022	17.48	17.61	17.37	17.55
5741	NYSE	MFC	Tue, Jul 19, 2022	17.45	17.72	17.45	17.58
5740	NYSE	MFC	Mon, Jul 18, 2022	17.18	17.53	17.18	17.28
5739	NYSE	MFC	Fri, Jul 15, 2022	16.86	17.00	16.66	16.93
5738	NYSE	MFC	Thu, Jul 14, 2022	16.85	16.85	16.49	16.72
5737	NYSE	MFC	Wed, Jul 13, 2022	17.16	17.32	16.85	17.27
5736	NYSE	MFC	Tue, Jul 12, 2022	17.17	17.49	17.05	17.30
5735	NYSE	MFC	Mon, Jul 11, 2022	17.43	17.50	17.26	17.31
5734	NYSE	MFC	Fri, Jul 8, 2022	17.52	17.73	17.37	17.57
5733	NYSE	MFC	Thu, Jul 7, 2022	17.14	17.57	17.14	17.50
5732	NYSE	MFC	Wed, Jul 6, 2022	17.00	17.07	16.66	16.91
5731	NYSE	MFC	Tue, Jul 5, 2022	17.23	17.24	16.71	17.08
5730	NYSE	MFC	Fri, Jul 1, 2022	17.22	17.53	17.11	17.52
5729	NYSE	MFC	Thu, Jun 30, 2022	17.10	17.38	16.88	17.33
5728	NYSE	MFC	Wed, Jun 29, 2022	17.50	17.56	17.25	17.29
5727	NYSE	MFC	Tue, Jun 28, 2022	17.38	17.63	17.34	17.47
5726	NYSE	MFC	Mon, Jun 27, 2022	17.10	17.27	17.00	17.17
5725	NYSE	MFC	Fri, Jun 24, 2022	16.69	17.07	16.68	17.01
5724	NYSE	MFC	Thu, Jun 23, 2022	16.75	16.80	16.36	16.52
5723	NYSE	MFC	Wed, Jun 22, 2022	16.85	16.88	16.67	16.75
5722	NYSE	MFC	Tue, Jun 21, 2022	16.98	17.19	16.96	17.14
5721	NYSE	MFC	Fri, Jun 17, 2022	16.60	16.74	16.27	16.49
5720	NYSE	MFC	Thu, Jun 16, 2022	16.93	16.93	16.55	16.65
5719	NYSE	MFC	Wed, Jun 15, 2022	17.08	17.45	16.93	17.29
5718	NYSE	MFC	Tue, Jun 14, 2022	17.16	17.24	16.76	16.93
5717	NYSE	MFC	Mon, Jun 13, 2022	17.50	17.55	17.01	17.09
5716	NYSE	MFC	Fri, Jun 10, 2022	18.05	18.11	17.78	17.84
5715	NYSE	MFC	Thu, Jun 9, 2022	18.70	18.72	18.35	18.36
5714	NYSE	MFC	Wed, Jun 8, 2022	18.79	18.94	18.65	18.77
5713	NYSE	MFC	Tue, Jun 7, 2022	18.68	18.92	18.59	18.88
5712	NYSE	MFC	Mon, Jun 6, 2022	18.65	18.93	18.64	18.74
5711	NYSE	MFC	Fri, Jun 3, 2022	18.70	18.72	18.44	18.49
5710	NYSE	MFC	Thu, Jun 2, 2022	18.41	18.78	18.39	18.73
5709	NYSE	MFC	Wed, Jun 1, 2022	18.61	18.67	18.29	18.46
5708	NYSE	MFC	Tue, May 31, 2022	18.29	18.75	18.15	18.53
5707	NYSE	MFC	Fri, May 27, 2022	18.15	18.27	18.10	18.22
5706	NYSE	MFC	Thu, May 26, 2022	17.89	18.12	17.84	18.09
5705	NYSE	MFC	Wed, May 25, 2022	17.46	17.80	17.40	17.72
5704	NYSE	MFC	Tue, May 24, 2022	17.44	17.66	17.16	17.55
5703	NYSE	MFC	Mon, May 23, 2022	17.74	18.08	17.74	17.69
5702	NYSE	MFC	Fri, May 20, 2022	17.75	17.81	17.17	17.52
5701	NYSE	MFC	Thu, May 19, 2022	17.58	17.84	17.45	17.70
5700	NYSE	MFC	Wed, May 18, 2022	17.94	17.96	17.57	17.64
5699	NYSE	MFC	Tue, May 17, 2022	17.82	18.13	17.80	17.99
5698	NYSE	MFC	Mon, May 16, 2022	17.43	17.65	17.23	17.52
5697	NYSE	MFC	Fri, May 13, 2022	16.98	17.57	16.95	17.44
5696	NYSE	MFC	Thu, May 12, 2022	17.95	18.05	16.63	16.76
5695	NYSE	MFC	Wed, May 11, 2022	19.09	19.25	18.65	18.72
5694	NYSE	MFC	Tue, May 10, 2022	19.11	19.23	18.68	18.96
5693	NYSE	MFC	Mon, May 9, 2022	19.10	19.17	18.79	18.85
5692	NYSE	MFC	Fri, May 6, 2022	19.38	19.51	19.17	19.37
5691	NYSE	MFC	Thu, May 5, 2022	19.87	19.94	19.26	19.39
5690	NYSE	MFC	Wed, May 4, 2022	19.64	20.03	19.53	20.00
5689	NYSE	MFC	Tue, May 3, 2022	19.57	19.71	19.48	19.57
5688	NYSE	MFC	Mon, May 2, 2022	19.53	19.61	19.12	19.44
5687	NYSE	MFC	Fri, Apr 29, 2022	19.89	19.97	19.52	19.56
5686	NYSE	MFC	Thu, Apr 28, 2022	19.52	19.84	19.31	19.76
5685	NYSE	MFC	Wed, Apr 27, 2022	19.66	19.66	19.34	19.43
5684	NYSE	MFC	Tue, Apr 26, 2022	19.97	20.10	19.58	19.61
5683	NYSE	MFC	Mon, Apr 25, 2022	20.26	20.31	19.81	20.25
5682	NYSE	MFC	Fri, Apr 22, 2022	21.13	21.19	20.44	20.46
5681	NYSE	MFC	Thu, Apr 21, 2022	21.55	21.86	21.18	21.24
5680	NYSE	MFC	Wed, Apr 20, 2022	21.44	21.62	21.38	21.44
5679	NYSE	MFC	Tue, Apr 19, 2022	21.34	21.41	21.19	21.31
5678	NYSE	MFC	Mon, Apr 18, 2022	21.21	21.42	21.21	21.31
5677	NYSE	MFC	Thu, Apr 14, 2022	21.30	21.46	21.20	21.36
5676	NYSE	MFC	Wed, Apr 13, 2022	21.05	21.38	20.96	21.36
5675	NYSE	MFC	Tue, Apr 12, 2022	21.33	21.54	21.09	21.17
5674	NYSE	MFC	Mon, Apr 11, 2022	21.37	21.63	21.30	21.33
5673	NYSE	MFC	Fri, Apr 8, 2022	21.23	21.54	21.12	21.41
5672	NYSE	MFC	Thu, Apr 7, 2022	21.20	21.21	20.81	21.07
5671	NYSE	MFC	Wed, Apr 6, 2022	21.44	21.48	21.22	21.28
5670	NYSE	MFC	Tue, Apr 5, 2022	21.42	21.68	21.38	21.47
5669	NYSE	MFC	Mon, Apr 4, 2022	21.35	21.48	21.21	21.42
5668	NYSE	MFC	Fri, Apr 1, 2022	21.49	21.56	21.21	21.37
5667	NYSE	MFC	Thu, Mar 31, 2022	21.42	21.68	21.33	21.35
5666	NYSE	MFC	Wed, Mar 30, 2022	21.46	21.61	21.45	21.56
5665	NYSE	MFC	Tue, Mar 29, 2022	21.41	21.63	21.29	21.41
5664	NYSE	MFC	Mon, Mar 28, 2022	21.05	21.24	20.85	21.24
5663	NYSE	MFC	Fri, Mar 25, 2022	20.86	21.17	20.84	21.13
5662	NYSE	MFC	Thu, Mar 24, 2022	20.88	20.94	20.78	20.85
5661	NYSE	MFC	Wed, Mar 23, 2022	20.88	21.03	20.79	20.80
5660	NYSE	MFC	Tue, Mar 22, 2022	20.76	21.11	20.71	20.95
5659	NYSE	MFC	Mon, Mar 21, 2022	20.45	20.61	20.31	20.56
5658	NYSE	MFC	Fri, Mar 18, 2022	20.28	20.38	19.98	20.28
5657	NYSE	MFC	Thu, Mar 17, 2022	20.00	20.42	19.92	20.41
5656	NYSE	MFC	Wed, Mar 16, 2022	19.50	20.11	19.40	20.10
5655	NYSE	MFC	Tue, Mar 15, 2022	19.80	19.87	19.14	19.20
5654	NYSE	MFC	Mon, Mar 14, 2022	20.00	20.14	19.75	19.82
5653	NYSE	MFC	Fri, Mar 11, 2022	19.71	20.07	19.71	19.83
5652	NYSE	MFC	Thu, Mar 10, 2022	19.51	19.80	19.39	19.59
5651	NYSE	MFC	Wed, Mar 9, 2022	19.82	19.82	19.54	19.63
5650	NYSE	MFC	Tue, Mar 8, 2022	19.39	19.66	19.22	19.29
5649	NYSE	MFC	Mon, Mar 7, 2022	19.57	19.70	19.27	19.34
5648	NYSE	MFC	Fri, Mar 4, 2022	19.66	19.78	19.48	19.75
5647	NYSE	MFC	Thu, Mar 3, 2022	20.00	20.26	19.89	20.09
5646	NYSE	MFC	Wed, Mar 2, 2022	19.69	20.07	19.67	20.01
5645	NYSE	MFC	Tue, Mar 1, 2022	20.20	20.24	19.39	19.49
5644	NYSE	MFC	Mon, Feb 28, 2022	20.00	20.32	19.97	20.26
5643	NYSE	MFC	Fri, Feb 25, 2022	20.12	20.41	20.05	20.39
5642	NYSE	MFC	Thu, Feb 24, 2022	19.74	20.02	19.57	19.85
5641	NYSE	MFC	Wed, Feb 23, 2022	20.73	20.86	20.37	20.39
5640	NYSE	MFC	Tue, Feb 22, 2022	20.75	20.87	20.37	20.57
5639	NYSE	MFC	Fri, Feb 18, 2022	21.24	21.29	21.02	20.83
5638	NYSE	MFC	Thu, Feb 17, 2022	21.51	21.54	21.12	21.23
5637	NYSE	MFC	Wed, Feb 16, 2022	21.71	21.93	21.60	21.68
5636	NYSE	MFC	Tue, Feb 15, 2022	21.44	21.82	21.37	21.74
5635	NYSE	MFC	Mon, Feb 14, 2022	21.44	21.53	21.13	21.24
5634	NYSE	MFC	Fri, Feb 11, 2022	21.89	22.00	21.44	21.51
5633	NYSE	MFC	Thu, Feb 10, 2022	21.34	22.19	21.26	21.91
5632	NYSE	MFC	Wed, Feb 9, 2022	21.23	21.43	21.16	21.25
5631	NYSE	MFC	Tue, Feb 8, 2022	21.02	21.18	20.90	21.13
5630	NYSE	MFC	Mon, Feb 7, 2022	20.81	21.02	20.79	20.96
5629	NYSE	MFC	Fri, Feb 4, 2022	20.75	20.80	20.57	20.72
5628	NYSE	MFC	Thu, Feb 3, 2022	21.01	21.08	20.75	20.77
5627	NYSE	MFC	Wed, Feb 2, 2022	21.05	21.13	20.97	21.01
5626	NYSE	MFC	Tue, Feb 1, 2022	20.89	21.06	20.70	21.01
5625	NYSE	MFC	Mon, Jan 31, 2022	20.36	20.83	20.30	20.82
5624	NYSE	MFC	Fri, Jan 28, 2022	20.28	20.48	20.15	20.47
5623	NYSE	MFC	Thu, Jan 27, 2022	20.49	20.66	20.32	20.43
5622	NYSE	MFC	Wed, Jan 26, 2022	20.30	20.52	20.12	20.33
5621	NYSE	MFC	Tue, Jan 25, 2022	19.70	20.17	19.43	20.03
5620	NYSE	MFC	Mon, Jan 24, 2022	19.72	19.86	19.24	19.80
5619	NYSE	MFC	Fri, Jan 21, 2022	20.30	20.46	20.01	20.06
5618	NYSE	MFC	Thu, Jan 20, 2022	20.55	20.78	20.45	20.47
5617	NYSE	MFC	Wed, Jan 19, 2022	20.92	20.93	20.48	20.48
5616	NYSE	MFC	Tue, Jan 18, 2022	20.74	20.89	20.65	20.81
5615	NYSE	MFC	Fri, Jan 14, 2022	20.62	20.74	20.46	20.70
5614	NYSE	MFC	Thu, Jan 13, 2022	20.72	20.91	20.64	20.68
5613	NYSE	MFC	Wed, Jan 12, 2022	20.63	20.82	20.56	20.63
5612	NYSE	MFC	Tue, Jan 11, 2022	20.28	20.59	20.18	20.58
5611	NYSE	MFC	Mon, Jan 10, 2022	20.20	20.27	20.03	20.23
5610	NYSE	MFC	Fri, Jan 7, 2022	19.95	20.25	19.90	20.21
5609	NYSE	MFC	Thu, Jan 6, 2022	19.69	19.90	19.54	19.88
5608	NYSE	MFC	Wed, Jan 5, 2022	19.71	19.80	19.51	19.52
5607	NYSE	MFC	Tue, Jan 4, 2022	19.50	19.76	19.44	19.61
5606	NYSE	MFC	Mon, Jan 3, 2022	19.18	19.52	19.15	19.41
5605	NYSE	MFC	Fri, Dec 31, 2021	19.05	19.20	19.02	19.07
5604	NYSE	MFC	Thu, Dec 30, 2021	18.93	19.16	18.92	19.10
5603	NYSE	MFC	Wed, Dec 29, 2021	18.84	19.12	18.84	18.93
5602	NYSE	MFC	Tue, Dec 28, 2021	18.88	19.10	18.86	19.01
5601	NYSE	MFC	Mon, Dec 27, 2021	18.80	18.91	18.63	18.91
5600	NYSE	MFC	Thu, Dec 23, 2021	18.54	18.74	18.50	18.72
5599	NYSE	MFC	Wed, Dec 22, 2021	18.14	18.44	18.13	18.44
5598	NYSE	MFC	Tue, Dec 21, 2021	18.10	18.29	18.05	18.21
5597	NYSE	MFC	Mon, Dec 20, 2021	17.88	17.95	17.66	17.93
5596	NYSE	MFC	Fri, Dec 17, 2021	18.28	18.32	18.01	18.16
5595	NYSE	MFC	Thu, Dec 16, 2021	18.66	18.76	18.40	18.43
5594	NYSE	MFC	Wed, Dec 15, 2021	18.58	18.67	18.37	18.59
5593	NYSE	MFC	Tue, Dec 14, 2021	18.42	18.80	18.41	18.57
5592	NYSE	MFC	Mon, Dec 13, 2021	18.76	18.80	18.43	18.48
5591	NYSE	MFC	Fri, Dec 10, 2021	18.90	18.96	18.82	18.89
5590	NYSE	MFC	Thu, Dec 9, 2021	18.73	18.89	18.69	18.78
5589	NYSE	MFC	Wed, Dec 8, 2021	18.88	19.00	18.82	18.91
5588	NYSE	MFC	Tue, Dec 7, 2021	18.68	18.87	18.58	18.86
5587	NYSE	MFC	Mon, Dec 6, 2021	18.34	18.61	18.23	18.41
5586	NYSE	MFC	Fri, Dec 3, 2021	18.26	18.42	18.06	18.14
5585	NYSE	MFC	Thu, Dec 2, 2021	18.04	18.44	18.01	18.27
5584	NYSE	MFC	Wed, Dec 1, 2021	18.45	18.53	17.97	17.98
5583	NYSE	MFC	Tue, Nov 30, 2021	18.38	18.38	17.74	17.95
5582	NYSE	MFC	Mon, Nov 29, 2021	19.19	19.20	18.62	18.49
5581	NYSE	MFC	Fri, Nov 26, 2021	19.00	19.11	18.59	19.04
5580	NYSE	MFC	Wed, Nov 24, 2021	19.42	19.60	19.36	19.57
5579	NYSE	MFC	Tue, Nov 23, 2021	19.33	19.54	19.28	19.51
5578	NYSE	MFC	Mon, Nov 22, 2021	19.41	19.43	19.19	19.25
5577	NYSE	MFC	Fri, Nov 19, 2021	19.77	19.77	19.21	19.31
5576	NYSE	MFC	Thu, Nov 18, 2021	20.24	20.30	19.73	19.82
5575	NYSE	MFC	Wed, Nov 17, 2021	20.53	20.64	20.15	20.31
5574	NYSE	MFC	Tue, Nov 16, 2021	20.05	20.75	19.97	20.54
5573	NYSE	MFC	Mon, Nov 15, 2021	19.99	20.04	19.85	19.89
5572	NYSE	MFC	Fri, Nov 12, 2021	19.90	19.93	19.76	19.92
5571	NYSE	MFC	Thu, Nov 11, 2021	19.93	19.99	19.82	19.93
5570	NYSE	MFC	Wed, Nov 10, 2021	19.96	20.13	19.87	19.97
5569	NYSE	MFC	Tue, Nov 9, 2021	20.01	20.11	19.81	19.95
5568	NYSE	MFC	Mon, Nov 8, 2021	19.83	20.10	19.70	20.10
5567	NYSE	MFC	Fri, Nov 5, 2021	19.57	19.88	19.46	19.59
5566	NYSE	MFC	Thu, Nov 4, 2021	19.99	20.07	19.13	19.30
5565	NYSE	MFC	Wed, Nov 3, 2021	19.77	20.23	19.74	20.16
5564	NYSE	MFC	Tue, Nov 2, 2021	19.71	19.85	19.63	19.80
5563	NYSE	MFC	Mon, Nov 1, 2021	19.58	19.78	19.49	19.74
5562	NYSE	MFC	Fri, Oct 29, 2021	19.97	19.98	19.41	19.49
5561	NYSE	MFC	Thu, Oct 28, 2021	19.98	20.03	19.89	20.00
5560	NYSE	MFC	Wed, Oct 27, 2021	20.18	20.23	19.87	19.93
5559	NYSE	MFC	Tue, Oct 26, 2021	20.37	20.42	20.24	20.25
5558	NYSE	MFC	Mon, Oct 25, 2021	20.38	20.38	20.18	20.27
5557	NYSE	MFC	Fri, Oct 22, 2021	20.39	20.48	20.20	20.29
5556	NYSE	MFC	Thu, Oct 21, 2021	20.30	20.53	20.21	20.24
5555	NYSE	MFC	Wed, Oct 20, 2021	20.25	20.38	20.12	20.34
5554	NYSE	MFC	Tue, Oct 19, 2021	20.26	20.32	20.17	20.24
5553	NYSE	MFC	Mon, Oct 18, 2021	20.14	20.24	19.99	20.13
5552	NYSE	MFC	Fri, Oct 15, 2021	20.24	20.36	20.15	20.18
5551	NYSE	MFC	Thu, Oct 14, 2021	19.91	20.22	19.85	20.12
5550	NYSE	MFC	Wed, Oct 13, 2021	19.75	19.80	19.39	19.69
5549	NYSE	MFC	Tue, Oct 12, 2021	19.74	19.80	19.59	19.76
5548	NYSE	MFC	Mon, Oct 11, 2021	19.97	20.16	19.73	19.74
5547	NYSE	MFC	Fri, Oct 8, 2021	19.55	19.87	19.50	19.79
5546	NYSE	MFC	Thu, Oct 7, 2021	19.52	19.67	19.42	19.48
5545	NYSE	MFC	Wed, Oct 6, 2021	19.42	19.52	19.19	19.34
5544	NYSE	MFC	Tue, Oct 5, 2021	19.51	19.73	19.46	19.61
5543	NYSE	MFC	Mon, Oct 4, 2021	19.41	19.69	19.35	19.43
5542	NYSE	MFC	Fri, Oct 1, 2021	19.24	19.56	19.12	19.42
5541	NYSE	MFC	Thu, Sep 30, 2021	19.53	19.56	19.13	19.24
5540	NYSE	MFC	Wed, Sep 29, 2021	19.52	19.60	19.37	19.41
5539	NYSE	MFC	Tue, Sep 28, 2021	19.70	19.73	19.39	19.53
5538	NYSE	MFC	Mon, Sep 27, 2021	19.40	19.81	19.36	19.75
5537	NYSE	MFC	Fri, Sep 24, 2021	19.31	19.45	19.25	19.29
5536	NYSE	MFC	Thu, Sep 23, 2021	18.98	19.38	18.95	19.38
5535	NYSE	MFC	Wed, Sep 22, 2021	18.66	18.97	18.63	18.78
5534	NYSE	MFC	Tue, Sep 21, 2021	18.77	18.82	18.43	18.50
5533	NYSE	MFC	Mon, Sep 20, 2021	18.79	18.86	18.31	18.62
5532	NYSE	MFC	Fri, Sep 17, 2021	19.64	19.68	19.21	19.24
5531	NYSE	MFC	Thu, Sep 16, 2021	19.70	19.84	19.56	19.66
5530	NYSE	MFC	Wed, Sep 15, 2021	19.37	19.73	19.36	19.69
5529	NYSE	MFC	Tue, Sep 14, 2021	19.60	19.61	19.30	19.35
5528	NYSE	MFC	Mon, Sep 13, 2021	19.42	19.54	19.32	19.52
5527	NYSE	MFC	Fri, Sep 10, 2021	19.57	19.64	19.26	19.27
5526	NYSE	MFC	Thu, Sep 9, 2021	19.33	19.73	19.31	19.45
5525	NYSE	MFC	Wed, Sep 8, 2021	19.43	19.47	19.22	19.39
5524	NYSE	MFC	Tue, Sep 7, 2021	19.50	19.68	19.45	19.46
5523	NYSE	MFC	Fri, Sep 3, 2021	19.54	19.58	19.43	19.50
5522	NYSE	MFC	Thu, Sep 2, 2021	19.49	19.58	19.45	19.51
5521	NYSE	MFC	Wed, Sep 1, 2021	19.59	19.67	19.42	19.45
5520	NYSE	MFC	Tue, Aug 31, 2021	19.53	19.66	19.43	19.48
5519	NYSE	MFC	Mon, Aug 30, 2021	19.90	19.95	19.52	19.53
5518	NYSE	MFC	Fri, Aug 27, 2021	19.72	19.99	19.68	19.90
5517	NYSE	MFC	Thu, Aug 26, 2021	19.95	19.95	19.67	19.73
5516	NYSE	MFC	Wed, Aug 25, 2021	19.83	20.05	19.73	19.97
5515	NYSE	MFC	Tue, Aug 24, 2021	19.75	19.90	19.70	19.82
5514	NYSE	MFC	Mon, Aug 23, 2021	19.60	19.80	19.60	19.75
5513	NYSE	MFC	Fri, Aug 20, 2021	19.32	19.48	19.18	19.42
5512	NYSE	MFC	Thu, Aug 19, 2021	19.51	19.58	19.26	19.33
5511	NYSE	MFC	Wed, Aug 18, 2021	19.73	19.93	19.66	19.78
5510	NYSE	MFC	Tue, Aug 17, 2021	19.87	19.93	19.61	19.77
5509	NYSE	MFC	Mon, Aug 16, 2021	20.00	20.08	19.80	20.03
5508	NYSE	MFC	Fri, Aug 13, 2021	20.48	20.52	20.30	20.13
5507	NYSE	MFC	Thu, Aug 12, 2021	20.38	20.48	20.25	20.45
5506	NYSE	MFC	Wed, Aug 11, 2021	20.18	20.44	20.03	20.40
5505	NYSE	MFC	Tue, Aug 10, 2021	19.99	20.14	19.86	20.07
5504	NYSE	MFC	Mon, Aug 9, 2021	20.10	20.21	19.84	20.08
5503	NYSE	MFC	Fri, Aug 6, 2021	19.83	20.17	19.77	20.07
5502	NYSE	MFC	Thu, Aug 5, 2021	19.50	19.67	19.39	19.65
5501	NYSE	MFC	Wed, Aug 4, 2021	19.03	19.33	19.00	19.19
5500	NYSE	MFC	Tue, Aug 3, 2021	19.28	19.32	18.89	19.16
5499	NYSE	MFC	Mon, Aug 2, 2021	19.46	19.74	19.23	19.25
5498	NYSE	MFC	Fri, Jul 30, 2021	19.39	19.52	19.22	19.33
5497	NYSE	MFC	Thu, Jul 29, 2021	19.29	19.48	19.23	19.43
5496	NYSE	MFC	Wed, Jul 28, 2021	19.03	19.18	18.86	19.13
5495	NYSE	MFC	Tue, Jul 27, 2021	18.96	19.09	18.80	18.98
5494	NYSE	MFC	Mon, Jul 26, 2021	19.07	19.22	19.04	19.15
5493	NYSE	MFC	Fri, Jul 23, 2021	19.20	19.25	19.04	19.04
5492	NYSE	MFC	Thu, Jul 22, 2021	19.33	19.33	18.96	19.08
5491	NYSE	MFC	Wed, Jul 21, 2021	18.93	19.35	18.91	19.29
5490	NYSE	MFC	Tue, Jul 20, 2021	18.41	18.85	18.32	18.72
5489	NYSE	MFC	Mon, Jul 19, 2021	18.71	18.71	18.25	18.46
5488	NYSE	MFC	Fri, Jul 16, 2021	19.26	19.31	18.94	18.99
5487	NYSE	MFC	Thu, Jul 15, 2021	19.05	19.30	18.94	19.16
5486	NYSE	MFC	Wed, Jul 14, 2021	19.26	19.41	19.06	19.22
5485	NYSE	MFC	Tue, Jul 13, 2021	19.48	19.49	19.08	19.24
5484	NYSE	MFC	Mon, Jul 12, 2021	19.39	19.50	19.15	19.46
5483	NYSE	MFC	Fri, Jul 9, 2021	19.22	19.35	19.12	19.25
5482	NYSE	MFC	Thu, Jul 8, 2021	19.05	19.08	18.74	18.91
5481	NYSE	MFC	Wed, Jul 7, 2021	19.39	19.64	19.24	19.30
5480	NYSE	MFC	Tue, Jul 6, 2021	19.81	19.83	19.40	19.49
5479	NYSE	MFC	Fri, Jul 2, 2021	19.84	19.91	19.63	19.80
5478	NYSE	MFC	Thu, Jul 1, 2021	19.81	19.92	19.70	19.83
5477	NYSE	MFC	Wed, Jun 30, 2021	19.54	19.70	19.47	19.70
5476	NYSE	MFC	Tue, Jun 29, 2021	19.76	19.84	19.51	19.58
5475	NYSE	MFC	Mon, Jun 28, 2021	19.93	20.00	19.57	19.67
5474	NYSE	MFC	Fri, Jun 25, 2021	19.67	20.04	19.63	20.02
5473	NYSE	MFC	Thu, Jun 24, 2021	19.39	19.70	19.25	19.62
5472	NYSE	MFC	Wed, Jun 23, 2021	19.44	19.53	19.31	19.35
5471	NYSE	MFC	Tue, Jun 22, 2021	19.49	19.51	19.27	19.44
5470	NYSE	MFC	Mon, Jun 21, 2021	19.49	19.54	19.32	19.52
5469	NYSE	MFC	Fri, Jun 18, 2021	19.38	19.49	19.23	19.36
5468	NYSE	MFC	Thu, Jun 17, 2021	20.09	20.14	19.59	19.64
5467	NYSE	MFC	Wed, Jun 16, 2021	20.24	20.30	20.07	20.08
5466	NYSE	MFC	Tue, Jun 15, 2021	20.25	20.38	20.14	20.29
5465	NYSE	MFC	Mon, Jun 14, 2021	20.42	20.45	20.18	20.31
5464	NYSE	MFC	Fri, Jun 11, 2021	20.44	20.55	20.31	20.35
5463	NYSE	MFC	Thu, Jun 10, 2021	20.78	20.84	20.38	20.39
5462	NYSE	MFC	Wed, Jun 9, 2021	20.80	20.83	20.56	20.63
5461	NYSE	MFC	Tue, Jun 8, 2021	20.77	20.88	20.63	20.79
5460	NYSE	MFC	Mon, Jun 7, 2021	20.92	20.98	20.76	20.81
5459	NYSE	MFC	Fri, Jun 4, 2021	20.95	20.97	20.78	20.91
5458	NYSE	MFC	Thu, Jun 3, 2021	20.77	20.96	20.75	20.89
5457	NYSE	MFC	Wed, Jun 2, 2021	21.04	21.11	20.84	20.89
5456	NYSE	MFC	Tue, Jun 1, 2021	21.13	21.39	20.95	21.06
5455	NYSE	MFC	Fri, May 28, 2021	20.95	21.04	20.75	20.90
5454	NYSE	MFC	Thu, May 27, 2021	20.83	21.00	20.78	20.89
5453	NYSE	MFC	Wed, May 26, 2021	20.54	20.70	20.39	20.64
5452	NYSE	MFC	Tue, May 25, 2021	20.73	20.90	20.54	20.57
5451	NYSE	MFC	Mon, May 24, 2021	20.64	20.77	20.53	20.72
5450	NYSE	MFC	Fri, May 21, 2021	20.80	20.86	20.54	20.59
5449	NYSE	MFC	Thu, May 20, 2021	20.63	20.71	20.53	20.66
5448	NYSE	MFC	Wed, May 19, 2021	20.84	20.87	20.35	20.55
5447	NYSE	MFC	Tue, May 18, 2021	21.33	21.35	21.05	21.06
5446	NYSE	MFC	Mon, May 17, 2021	21.39	21.45	21.18	21.27
5445	NYSE	MFC	Fri, May 14, 2021	21.39	21.74	21.30	21.41
5444	NYSE	MFC	Thu, May 13, 2021	21.00	21.36	21.00	21.27
5443	NYSE	MFC	Wed, May 12, 2021	21.16	21.41	21.01	21.06
5442	NYSE	MFC	Tue, May 11, 2021	21.37	21.46	20.93	21.16
5441	NYSE	MFC	Mon, May 10, 2021	21.38	21.77	21.38	21.52
5440	NYSE	MFC	Fri, May 7, 2021	21.37	21.37	21.04	21.28
5439	NYSE	MFC	Thu, May 6, 2021	22.10	22.16	21.11	21.59
5438	NYSE	MFC	Wed, May 5, 2021	21.86	22.16	21.50	22.16
5437	NYSE	MFC	Tue, May 4, 2021	22.00	22.00	21.61	21.77
5436	NYSE	MFC	Mon, May 3, 2021	22.01	22.16	21.92	22.00
5435	NYSE	MFC	Fri, Apr 30, 2021	21.92	21.94	21.71	21.85
5434	NYSE	MFC	Thu, Apr 29, 2021	21.97	22.22	21.89	21.99
5433	NYSE	MFC	Wed, Apr 28, 2021	21.69	21.87	21.64	21.74
5432	NYSE	MFC	Tue, Apr 27, 2021	21.60	21.70	21.48	21.62
5431	NYSE	MFC	Mon, Apr 26, 2021	21.40	21.62	21.33	21.60
5430	NYSE	MFC	Fri, Apr 23, 2021	21.05	21.34	20.98	21.30
5429	NYSE	MFC	Thu, Apr 22, 2021	21.13	21.21	20.90	21.00
5428	NYSE	MFC	Wed, Apr 21, 2021	20.91	21.27	20.86	21.22
5427	NYSE	MFC	Tue, Apr 20, 2021	21.46	21.49	20.82	20.99
5426	NYSE	MFC	Mon, Apr 19, 2021	21.62	21.70	21.42	21.59
5425	NYSE	MFC	Fri, Apr 16, 2021	21.51	21.74	21.44	21.57
5424	NYSE	MFC	Thu, Apr 15, 2021	21.62	21.68	21.27	21.35
5423	NYSE	MFC	Wed, Apr 14, 2021	21.54	21.66	21.49	21.59
5422	NYSE	MFC	Tue, Apr 13, 2021	21.78	21.87	21.52	21.54
5421	NYSE	MFC	Mon, Apr 12, 2021	21.57	21.99	21.50	21.87
5420	NYSE	MFC	Fri, Apr 9, 2021	21.64	21.68	21.49	21.57
5419	NYSE	MFC	Thu, Apr 8, 2021	21.64	21.67	21.39	21.55
5418	NYSE	MFC	Wed, Apr 7, 2021	21.74	21.80	21.63	21.67
5417	NYSE	MFC	Tue, Apr 6, 2021	21.83	22.02	21.70	21.79
5416	NYSE	MFC	Mon, Apr 5, 2021	21.90	21.98	21.76	21.87
5415	NYSE	MFC	Thu, Apr 1, 2021	21.50	21.75	21.44	21.74
5414	NYSE	MFC	Wed, Mar 31, 2021	21.61	21.66	21.45	21.50
5413	NYSE	MFC	Tue, Mar 30, 2021	21.48	21.66	21.39	21.58
5412	NYSE	MFC	Mon, Mar 29, 2021	21.30	21.57	21.30	21.41
5411	NYSE	MFC	Fri, Mar 26, 2021	21.58	21.68	21.32	21.56
5410	NYSE	MFC	Thu, Mar 25, 2021	21.21	21.40	20.95	21.37
5409	NYSE	MFC	Wed, Mar 24, 2021	21.18	21.48	21.15	21.21
5408	NYSE	MFC	Tue, Mar 23, 2021	21.35	21.45	21.03	21.10
5407	NYSE	MFC	Mon, Mar 22, 2021	21.60	21.74	21.48	21.52
5406	NYSE	MFC	Fri, Mar 19, 2021	21.80	21.88	21.56	21.72
5405	NYSE	MFC	Thu, Mar 18, 2021	21.85	22.25	21.79	21.84
5404	NYSE	MFC	Wed, Mar 17, 2021	21.52	21.76	21.39	21.74
5403	NYSE	MFC	Tue, Mar 16, 2021	21.47	21.52	21.24	21.46
5402	NYSE	MFC	Mon, Mar 15, 2021	21.72	21.84	21.39	21.55
5401	NYSE	MFC	Fri, Mar 12, 2021	21.70	21.86	21.63	21.79
5400	NYSE	MFC	Thu, Mar 11, 2021	21.47	21.78	21.42	21.66
5399	NYSE	MFC	Wed, Mar 10, 2021	21.25	21.53	21.09	21.47
5398	NYSE	MFC	Tue, Mar 9, 2021	21.39	21.51	21.13	21.21
5397	NYSE	MFC	Mon, Mar 8, 2021	21.13	21.72	21.12	21.45
5396	NYSE	MFC	Fri, Mar 5, 2021	20.53	21.20	20.51	21.16
5395	NYSE	MFC	Thu, Mar 4, 2021	20.60	20.85	20.08	20.33
5394	NYSE	MFC	Wed, Mar 3, 2021	20.62	20.81	20.44	20.65
5393	NYSE	MFC	Tue, Mar 2, 2021	20.63	20.83	20.53	20.58
5392	NYSE	MFC	Mon, Mar 1, 2021	20.27	20.71	20.18	20.57
5391	NYSE	MFC	Fri, Feb 26, 2021	20.37	20.39	19.81	19.92
5390	NYSE	MFC	Thu, Feb 25, 2021	20.62	20.82	20.30	20.43
5389	NYSE	MFC	Wed, Feb 24, 2021	19.47	20.51	19.28	20.46
5388	NYSE	MFC	Tue, Feb 23, 2021	19.59	19.63	19.08	19.42
5387	NYSE	MFC	Mon, Feb 22, 2021	19.49	19.74	19.47	19.53
5386	NYSE	MFC	Fri, Feb 19, 2021	19.82	19.99	19.68	19.48
5385	NYSE	MFC	Thu, Feb 18, 2021	19.68	19.77	19.43	19.68
5384	NYSE	MFC	Wed, Feb 17, 2021	19.40	19.84	19.25	19.76
5383	NYSE	MFC	Tue, Feb 16, 2021	19.73	19.77	19.46	19.51
5382	NYSE	MFC	Fri, Feb 12, 2021	19.42	19.68	19.42	19.57
5381	NYSE	MFC	Thu, Feb 11, 2021	19.45	20.03	19.45	19.60
5380	NYSE	MFC	Wed, Feb 10, 2021	19.60	19.65	19.29	19.34
5379	NYSE	MFC	Tue, Feb 9, 2021	19.16	19.52	19.11	19.44
5378	NYSE	MFC	Mon, Feb 8, 2021	18.96	19.22	18.94	19.20
5377	NYSE	MFC	Fri, Feb 5, 2021	18.82	18.91	18.71	18.90
5376	NYSE	MFC	Thu, Feb 4, 2021	18.60	18.90	18.53	18.73
5375	NYSE	MFC	Wed, Feb 3, 2021	18.50	18.61	18.42	18.57
5374	NYSE	MFC	Tue, Feb 2, 2021	18.42	18.61	18.40	18.50
5373	NYSE	MFC	Mon, Feb 1, 2021	18.20	18.32	18.15	18.22
5372	NYSE	MFC	Fri, Jan 29, 2021	18.33	18.33	17.86	18.08
5371	NYSE	MFC	Thu, Jan 28, 2021	18.24	18.57	18.12	18.41
5370	NYSE	MFC	Wed, Jan 27, 2021	18.45	18.55	18.07	18.15
5369	NYSE	MFC	Tue, Jan 26, 2021	18.91	18.97	18.65	18.80
5368	NYSE	MFC	Mon, Jan 25, 2021	18.79	18.82	18.50	18.78
5367	NYSE	MFC	Fri, Jan 22, 2021	19.00	19.10	18.87	18.96
5366	NYSE	MFC	Thu, Jan 21, 2021	19.45	19.45	19.21	19.28
5365	NYSE	MFC	Wed, Jan 20, 2021	19.35	19.41	19.19	19.39
5364	NYSE	MFC	Tue, Jan 19, 2021	19.19	19.43	19.19	19.31
5363	NYSE	MFC	Fri, Jan 15, 2021	19.21	19.26	18.97	19.03
5362	NYSE	MFC	Thu, Jan 14, 2021	19.21	19.57	19.18	19.44
5361	NYSE	MFC	Wed, Jan 13, 2021	19.02	19.33	18.93	19.18
5360	NYSE	MFC	Tue, Jan 12, 2021	18.80	19.13	18.77	18.98
5359	NYSE	MFC	Mon, Jan 11, 2021	18.54	18.76	18.48	18.75
5358	NYSE	MFC	Fri, Jan 8, 2021	19.00	19.05	18.68	18.88
5357	NYSE	MFC	Thu, Jan 7, 2021	18.66	18.96	18.51	18.92
5356	NYSE	MFC	Wed, Jan 6, 2021	18.05	18.74	17.96	18.57
5355	NYSE	MFC	Tue, Jan 5, 2021	17.57	17.99	17.57	17.93
5354	NYSE	MFC	Mon, Jan 4, 2021	17.98	18.06	17.46	17.55
5353	NYSE	MFC	Thu, Dec 31, 2020	17.64	17.88	17.63	17.82
5352	NYSE	MFC	Wed, Dec 30, 2020	17.77	17.81	17.60	17.64
5351	NYSE	MFC	Tue, Dec 29, 2020	17.64	17.74	17.47	17.65
5350	NYSE	MFC	Mon, Dec 28, 2020	17.64	17.79	17.54	17.60
5349	NYSE	MFC	Thu, Dec 24, 2020	17.52	17.54	17.34	17.52
5348	NYSE	MFC	Wed, Dec 23, 2020	17.30	17.54	17.30	17.48
5347	NYSE	MFC	Tue, Dec 22, 2020	17.31	17.38	17.14	17.20
5346	NYSE	MFC	Mon, Dec 21, 2020	17.09	17.38	16.90	17.30
5345	NYSE	MFC	Fri, Dec 18, 2020	17.63	17.64	17.30	17.36
5344	NYSE	MFC	Thu, Dec 17, 2020	17.70	17.80	17.52	17.66
5343	NYSE	MFC	Wed, Dec 16, 2020	17.68	17.75	17.44	17.65
5342	NYSE	MFC	Tue, Dec 15, 2020	17.72	17.78	17.37	17.68
5341	NYSE	MFC	Mon, Dec 14, 2020	18.10	18.10	17.53	17.56
5340	NYSE	MFC	Fri, Dec 11, 2020	17.83	17.91	17.71	17.87
5339	NYSE	MFC	Thu, Dec 10, 2020	17.99	18.09	17.85	18.06
5338	NYSE	MFC	Wed, Dec 9, 2020	18.15	18.15	17.87	18.06
5337	NYSE	MFC	Tue, Dec 8, 2020	17.91	18.17	17.88	18.05
5336	NYSE	MFC	Mon, Dec 7, 2020	18.09	18.19	17.93	18.01
5335	NYSE	MFC	Fri, Dec 4, 2020	17.72	18.24	17.67	18.23
5334	NYSE	MFC	Thu, Dec 3, 2020	17.37	17.67	17.37	17.59
5333	NYSE	MFC	Wed, Dec 2, 2020	17.13	17.41	17.05	17.39
5332	NYSE	MFC	Tue, Dec 1, 2020	17.34	17.52	17.17	17.21
5331	NYSE	MFC	Mon, Nov 30, 2020	17.25	17.25	16.85	17.06
5330	NYSE	MFC	Fri, Nov 27, 2020	17.13	17.53	17.12	17.30
5329	NYSE	MFC	Wed, Nov 25, 2020	17.24	17.24	16.91	17.12
5328	NYSE	MFC	Tue, Nov 24, 2020	16.87	17.55	16.73	17.38
5327	NYSE	MFC	Mon, Nov 23, 2020	16.60	16.75	16.36	16.60
5326	NYSE	MFC	Fri, Nov 20, 2020	16.37	16.44	16.14	16.44
5325	NYSE	MFC	Thu, Nov 19, 2020	16.51	16.71	16.32	16.45
5324	NYSE	MFC	Wed, Nov 18, 2020	16.80	16.89	16.64	16.65
5323	NYSE	MFC	Tue, Nov 17, 2020	16.50	16.76	16.48	16.67
5322	NYSE	MFC	Mon, Nov 16, 2020	16.21	16.69	16.14	16.67
5321	NYSE	MFC	Fri, Nov 13, 2020	15.86	15.99	15.70	15.81
5320	NYSE	MFC	Thu, Nov 12, 2020	16.19	16.40	15.59	15.76
5319	NYSE	MFC	Wed, Nov 11, 2020	16.92	16.98	16.29	16.41
5318	NYSE	MFC	Tue, Nov 10, 2020	16.12	16.87	16.07	16.86
5317	NYSE	MFC	Mon, Nov 9, 2020	15.21	16.22	15.21	16.04
5316	NYSE	MFC	Fri, Nov 6, 2020	14.56	14.62	14.35	14.44
5315	NYSE	MFC	Thu, Nov 5, 2020	14.30	14.65	14.23	14.45
5314	NYSE	MFC	Wed, Nov 4, 2020	14.35	14.39	14.01	14.13
5313	NYSE	MFC	Tue, Nov 3, 2020	14.03	14.55	13.97	14.48
5312	NYSE	MFC	Mon, Nov 2, 2020	13.86	13.86	13.57	13.73
5311	NYSE	MFC	Fri, Oct 30, 2020	13.52	13.60	13.36	13.58
5310	NYSE	MFC	Thu, Oct 29, 2020	13.34	13.68	13.13	13.64
5309	NYSE	MFC	Wed, Oct 28, 2020	13.60	13.62	13.33	13.34
5308	NYSE	MFC	Tue, Oct 27, 2020	14.13	14.16	13.78	13.84
5307	NYSE	MFC	Mon, Oct 26, 2020	14.50	14.52	14.05	14.17
5306	NYSE	MFC	Fri, Oct 23, 2020	14.45	14.62	14.39	14.62
5305	NYSE	MFC	Thu, Oct 22, 2020	14.12	14.43	14.08	14.34
5304	NYSE	MFC	Wed, Oct 21, 2020	14.03	14.15	13.95	14.10
5303	NYSE	MFC	Tue, Oct 20, 2020	14.15	14.24	14.02	14.06
5302	NYSE	MFC	Mon, Oct 19, 2020	14.34	14.34	13.99	14.02
5301	NYSE	MFC	Fri, Oct 16, 2020	14.20	14.35	14.18	14.23
5300	NYSE	MFC	Thu, Oct 15, 2020	13.94	14.26	13.91	14.16
5299	NYSE	MFC	Wed, Oct 14, 2020	14.36	14.49	14.18	14.19
5298	NYSE	MFC	Tue, Oct 13, 2020	14.68	14.68	14.32	14.37
5297	NYSE	MFC	Mon, Oct 12, 2020	14.74	14.86	14.70	14.75
5296	NYSE	MFC	Fri, Oct 9, 2020	14.75	14.84	14.63	14.69
5295	NYSE	MFC	Thu, Oct 8, 2020	14.74	14.82	14.59	14.68
5294	NYSE	MFC	Wed, Oct 7, 2020	14.51	14.72	14.50	14.66
5293	NYSE	MFC	Tue, Oct 6, 2020	14.60	14.64	14.32	14.40
5292	NYSE	MFC	Mon, Oct 5, 2020	14.31	14.50	14.27	14.43
5291	NYSE	MFC	Fri, Oct 2, 2020	13.74	14.24	13.70	14.19
5290	NYSE	MFC	Thu, Oct 1, 2020	13.91	14.09	13.89	13.92
5289	NYSE	MFC	Wed, Sep 30, 2020	13.97	14.16	13.84	13.91
5288	NYSE	MFC	Tue, Sep 29, 2020	14.05	14.12	13.75	13.90
5287	NYSE	MFC	Mon, Sep 28, 2020	14.02	14.25	13.97	14.16
5286	NYSE	MFC	Fri, Sep 25, 2020	13.58	13.78	13.55	13.76
5285	NYSE	MFC	Thu, Sep 24, 2020	13.56	13.86	13.43	13.70
5284	NYSE	MFC	Wed, Sep 23, 2020	13.95	14.04	13.57	13.58
5283	NYSE	MFC	Tue, Sep 22, 2020	13.97	14.17	13.73	13.87
5282	NYSE	MFC	Mon, Sep 21, 2020	14.24	14.32	13.73	13.91
5281	NYSE	MFC	Fri, Sep 18, 2020	14.59	14.70	14.47	14.48
5280	NYSE	MFC	Thu, Sep 17, 2020	14.39	14.66	14.39	14.61
5279	NYSE	MFC	Wed, Sep 16, 2020	14.63	14.83	14.55	14.63
5278	NYSE	MFC	Tue, Sep 15, 2020	14.72	14.86	14.60	14.60
5277	NYSE	MFC	Mon, Sep 14, 2020	14.58	14.77	14.55	14.67
5276	NYSE	MFC	Fri, Sep 11, 2020	14.33	14.55	14.33	14.47
5275	NYSE	MFC	Thu, Sep 10, 2020	14.80	14.81	14.31	14.32
5274	NYSE	MFC	Wed, Sep 9, 2020	14.58	14.85	14.53	14.80
5273	NYSE	MFC	Tue, Sep 8, 2020	14.44	14.57	14.31	14.40
5272	NYSE	MFC	Fri, Sep 4, 2020	14.83	14.98	14.52	14.67
5271	NYSE	MFC	Thu, Sep 3, 2020	15.03	15.23	14.58	14.64
5270	NYSE	MFC	Wed, Sep 2, 2020	14.92	15.10	14.86	15.05
5269	NYSE	MFC	Tue, Sep 1, 2020	14.66	14.95	14.57	14.89
5268	NYSE	MFC	Mon, Aug 31, 2020	15.18	15.19	14.75	14.75
5267	NYSE	MFC	Fri, Aug 28, 2020	15.39	15.49	15.13	15.21
5266	NYSE	MFC	Thu, Aug 27, 2020	15.23	15.43	15.11	15.23
5265	NYSE	MFC	Wed, Aug 26, 2020	15.12	15.23	14.97	15.18
5264	NYSE	MFC	Tue, Aug 25, 2020	15.23	15.29	15.00	15.10
5263	NYSE	MFC	Mon, Aug 24, 2020	14.95	15.13	14.87	15.12
5262	NYSE	MFC	Fri, Aug 21, 2020	14.76	14.80	14.66	14.79
5261	NYSE	MFC	Thu, Aug 20, 2020	14.77	14.97	14.74	14.85
5260	NYSE	MFC	Wed, Aug 19, 2020	14.97	15.14	14.91	14.96
5259	NYSE	MFC	Tue, Aug 18, 2020	14.99	15.05	14.87	14.94
5258	NYSE	MFC	Mon, Aug 17, 2020	15.03	15.14	14.94	14.99
5257	NYSE	MFC	Fri, Aug 14, 2020	15.13	15.20	15.02	15.06
5256	NYSE	MFC	Thu, Aug 13, 2020	15.40	15.52	15.26	15.19
5255	NYSE	MFC	Wed, Aug 12, 2020	15.66	15.68	15.37	15.49
5254	NYSE	MFC	Tue, Aug 11, 2020	15.20	15.55	15.14	15.35
5253	NYSE	MFC	Mon, Aug 10, 2020	14.75	14.97	14.75	14.91
5252	NYSE	MFC	Fri, Aug 7, 2020	14.56	14.67	14.35	14.65
5251	NYSE	MFC	Thu, Aug 6, 2020	14.39	14.96	14.26	14.59
5250	NYSE	MFC	Wed, Aug 5, 2020	13.60	14.20	13.60	14.14
5249	NYSE	MFC	Tue, Aug 4, 2020	13.54	13.60	13.48	13.50
5248	NYSE	MFC	Mon, Aug 3, 2020	13.50	13.60	13.41	13.52
5247	NYSE	MFC	Fri, Jul 31, 2020	13.74	13.77	13.33	13.42
5246	NYSE	MFC	Thu, Jul 30, 2020	13.75	13.75	13.44	13.69
5245	NYSE	MFC	Wed, Jul 29, 2020	13.83	13.96	13.67	13.92
5244	NYSE	MFC	Tue, Jul 28, 2020	13.90	13.94	13.78	13.86
5243	NYSE	MFC	Mon, Jul 27, 2020	13.92	14.02	13.64	13.98
5242	NYSE	MFC	Fri, Jul 24, 2020	14.08	14.10	13.91	13.98
5241	NYSE	MFC	Thu, Jul 23, 2020	14.09	14.34	14.07	14.10
5240	NYSE	MFC	Wed, Jul 22, 2020	14.12	14.33	14.08	14.20
5239	NYSE	MFC	Tue, Jul 21, 2020	14.21	14.46	14.17	14.22
5238	NYSE	MFC	Mon, Jul 20, 2020	14.13	14.14	13.98	14.07
5237	NYSE	MFC	Fri, Jul 17, 2020	14.12	14.24	13.93	14.10
5236	NYSE	MFC	Thu, Jul 16, 2020	13.97	14.30	13.91	14.13
5235	NYSE	MFC	Wed, Jul 15, 2020	13.99	14.19	13.93	14.04
5234	NYSE	MFC	Tue, Jul 14, 2020	13.67	13.83	13.55	13.78
5233	NYSE	MFC	Mon, Jul 13, 2020	13.60	13.78	13.44	13.72
5232	NYSE	MFC	Fri, Jul 10, 2020	13.25	13.51	13.21	13.49
5231	NYSE	MFC	Thu, Jul 9, 2020	13.45	13.55	13.11	13.20
5230	NYSE	MFC	Wed, Jul 8, 2020	13.50	13.67	13.37	13.50
5229	NYSE	MFC	Tue, Jul 7, 2020	13.80	13.81	13.48	13.49
5228	NYSE	MFC	Mon, Jul 6, 2020	13.76	14.02	13.62	13.91
5227	NYSE	MFC	Thu, Jul 2, 2020	13.69	13.92	13.52	13.53
5226	NYSE	MFC	Wed, Jul 1, 2020	13.64	13.69	13.30	13.32
5225	NYSE	MFC	Tue, Jun 30, 2020	13.28	13.67	13.22	13.62
5224	NYSE	MFC	Mon, Jun 29, 2020	13.18	13.36	13.06	13.30
5223	NYSE	MFC	Fri, Jun 26, 2020	13.37	13.49	13.02	13.06
5222	NYSE	MFC	Thu, Jun 25, 2020	13.21	13.66	13.15	13.59
5221	NYSE	MFC	Wed, Jun 24, 2020	13.61	13.70	13.25	13.33
5220	NYSE	MFC	Tue, Jun 23, 2020	13.93	13.97	13.66	13.83
5219	NYSE	MFC	Mon, Jun 22, 2020	13.66	13.77	13.57	13.71
5218	NYSE	MFC	Fri, Jun 19, 2020	14.03	14.10	13.63	13.73
5217	NYSE	MFC	Thu, Jun 18, 2020	13.57	13.86	13.49	13.69
5216	NYSE	MFC	Wed, Jun 17, 2020	13.99	14.08	13.68	13.71
5215	NYSE	MFC	Tue, Jun 16, 2020	14.18	14.25	13.76	13.95
5214	NYSE	MFC	Mon, Jun 15, 2020	13.28	13.96	13.25	13.71
5213	NYSE	MFC	Fri, Jun 12, 2020	14.33	14.41	13.55	13.82
5212	NYSE	MFC	Thu, Jun 11, 2020	13.94	14.12	13.59	13.74
5211	NYSE	MFC	Wed, Jun 10, 2020	14.80	15.08	14.56	14.73
5210	NYSE	MFC	Tue, Jun 9, 2020	14.55	15.01	14.39	14.89
5209	NYSE	MFC	Mon, Jun 8, 2020	14.90	15.07	14.59	15.04
5208	NYSE	MFC	Fri, Jun 5, 2020	14.44	14.76	14.23	14.54
5207	NYSE	MFC	Thu, Jun 4, 2020	13.55	13.82	13.29	13.70
5206	NYSE	MFC	Wed, Jun 3, 2020	13.37	13.77	13.34	13.65
5205	NYSE	MFC	Tue, Jun 2, 2020	12.82	13.25	12.80	13.11
5204	NYSE	MFC	Mon, Jun 1, 2020	12.47	12.82	12.35	12.72
5203	NYSE	MFC	Fri, May 29, 2020	12.42	12.48	12.12	12.41
5202	NYSE	MFC	Thu, May 28, 2020	12.96	12.98	12.50	12.57
5201	NYSE	MFC	Wed, May 27, 2020	12.83	13.24	12.65	12.86
5200	NYSE	MFC	Tue, May 26, 2020	12.03	12.57	11.95	12.51
5199	NYSE	MFC	Fri, May 22, 2020	11.56	11.56	11.19	11.36
5198	NYSE	MFC	Thu, May 21, 2020	11.56	11.95	11.55	11.60
5197	NYSE	MFC	Wed, May 20, 2020	11.58	11.70	11.51	11.63
5196	NYSE	MFC	Tue, May 19, 2020	11.82	11.82	11.38	11.40
5195	NYSE	MFC	Mon, May 18, 2020	11.59	11.96	11.59	11.90
5194	NYSE	MFC	Fri, May 15, 2020	11.50	11.50	11.23	11.17
5193	NYSE	MFC	Thu, May 14, 2020	11.36	11.49	10.86	11.43
5192	NYSE	MFC	Wed, May 13, 2020	12.01	12.03	11.46	11.52
5191	NYSE	MFC	Tue, May 12, 2020	12.29	12.53	12.04	12.04
5190	NYSE	MFC	Mon, May 11, 2020	12.16	12.33	11.89	12.22
5189	NYSE	MFC	Fri, May 8, 2020	11.92	12.33	11.82	12.27
5188	NYSE	MFC	Thu, May 7, 2020	12.04	12.36	11.67	11.71
5187	NYSE	MFC	Wed, May 6, 2020	11.76	11.93	11.68	11.78
5186	NYSE	MFC	Tue, May 5, 2020	12.02	12.17	11.67	11.69
5185	NYSE	MFC	Mon, May 4, 2020	11.84	12.04	11.65	11.87
5184	NYSE	MFC	Fri, May 1, 2020	12.23	12.29	11.83	11.98
5183	NYSE	MFC	Thu, Apr 30, 2020	12.86	12.95	12.57	12.60
5182	NYSE	MFC	Wed, Apr 29, 2020	12.41	13.10	12.25	13.05
5181	NYSE	MFC	Tue, Apr 28, 2020	11.91	12.08	11.68	11.95
5180	NYSE	MFC	Mon, Apr 27, 2020	11.54	11.68	11.44	11.62
5179	NYSE	MFC	Fri, Apr 24, 2020	11.55	11.55	11.16	11.36
5178	NYSE	MFC	Thu, Apr 23, 2020	11.71	11.74	11.42	11.44
5177	NYSE	MFC	Wed, Apr 22, 2020	11.73	11.81	11.54	11.57
5176	NYSE	MFC	Tue, Apr 21, 2020	11.60	11.90	11.44	11.46
5175	NYSE	MFC	Mon, Apr 20, 2020	11.95	12.45	11.72	12.12
5174	NYSE	MFC	Fri, Apr 17, 2020	12.11	12.38	11.95	12.37
5173	NYSE	MFC	Thu, Apr 16, 2020	11.80	11.93	11.54	11.56
5172	NYSE	MFC	Wed, Apr 15, 2020	12.03	12.12	11.69	11.84
5171	NYSE	MFC	Tue, Apr 14, 2020	12.83	13.06	12.50	12.59
5170	NYSE	MFC	Mon, Apr 13, 2020	12.80	12.84	12.40	12.70
5169	NYSE	MFC	Thu, Apr 9, 2020	12.46	12.87	12.36	12.80
5168	NYSE	MFC	Wed, Apr 8, 2020	12.05	12.35	11.94	12.23
5167	NYSE	MFC	Tue, Apr 7, 2020	12.24	12.62	11.91	11.94
5166	NYSE	MFC	Mon, Apr 6, 2020	11.90	11.98	11.52	11.71
5165	NYSE	MFC	Fri, Apr 3, 2020	11.52	11.62	11.12	11.34
5164	NYSE	MFC	Thu, Apr 2, 2020	11.79	12.17	11.41	11.57
5163	NYSE	MFC	Wed, Apr 1, 2020	11.86	12.16	11.69	11.83
5162	NYSE	MFC	Tue, Mar 31, 2020	11.86	12.70	11.86	12.54
5161	NYSE	MFC	Mon, Mar 30, 2020	11.13	12.04	10.86	12.00
5160	NYSE	MFC	Fri, Mar 27, 2020	11.63	11.68	11.02	11.27
5159	NYSE	MFC	Thu, Mar 26, 2020	11.85	12.78	11.72	12.08
5158	NYSE	MFC	Wed, Mar 25, 2020	11.29	12.70	10.86	11.75
5157	NYSE	MFC	Tue, Mar 24, 2020	9.70	10.78	9.64	10.74
5156	NYSE	MFC	Mon, Mar 23, 2020	9.36	9.59	8.87	8.90
5155	NYSE	MFC	Fri, Mar 20, 2020	10.24	10.64	9.35	9.39
5154	NYSE	MFC	Thu, Mar 19, 2020	9.21	10.05	8.83	9.93
5153	NYSE	MFC	Wed, Mar 18, 2020	9.48	9.55	8.62	9.26
5152	NYSE	MFC	Tue, Mar 17, 2020	10.70	10.70	9.73	10.08
5151	NYSE	MFC	Mon, Mar 16, 2020	11.50	11.73	10.44	10.48
5150	NYSE	MFC	Fri, Mar 13, 2020	12.46	12.96	11.48	12.96
5149	NYSE	MFC	Thu, Mar 12, 2020	12.94	13.05	11.60	11.62
5148	NYSE	MFC	Wed, Mar 11, 2020	14.50	14.61	14.01	14.07
5147	NYSE	MFC	Tue, Mar 10, 2020	14.75	15.00	14.49	14.92
5146	NYSE	MFC	Mon, Mar 9, 2020	15.03	15.10	14.21	14.23
5145	NYSE	MFC	Fri, Mar 6, 2020	16.13	16.28	15.82	16.06
5144	NYSE	MFC	Thu, Mar 5, 2020	16.50	16.81	16.45	16.65
5143	NYSE	MFC	Wed, Mar 4, 2020	17.00	17.13	16.79	16.90
5142	NYSE	MFC	Tue, Mar 3, 2020	17.21	17.47	16.67	16.70
5141	NYSE	MFC	Mon, Mar 2, 2020	16.90	17.20	16.60	17.20
5140	NYSE	MFC	Fri, Feb 28, 2020	16.37	16.85	16.24	16.84
5139	NYSE	MFC	Thu, Feb 27, 2020	17.17	17.19	16.67	16.86
5138	NYSE	MFC	Wed, Feb 26, 2020	17.75	17.93	17.45	17.55
5137	NYSE	MFC	Tue, Feb 25, 2020	18.07	18.19	17.51	17.64
5136	NYSE	MFC	Mon, Feb 24, 2020	18.64	18.64	17.96	17.98
5135	NYSE	MFC	Fri, Feb 21, 2020	19.95	20.01	19.44	19.51
5134	NYSE	MFC	Thu, Feb 20, 2020	19.87	20.07	19.83	20.03
5133	NYSE	MFC	Wed, Feb 19, 2020	19.72	19.94	19.62	19.90
5132	NYSE	MFC	Tue, Feb 18, 2020	19.58	19.73	19.52	19.58
5131	NYSE	MFC	Fri, Feb 14, 2020	19.78	19.92	19.63	19.71
5130	NYSE	MFC	Thu, Feb 13, 2020	19.94	19.99	19.60	19.72
5129	NYSE	MFC	Wed, Feb 12, 2020	20.34	20.34	20.09	20.11
5128	NYSE	MFC	Tue, Feb 11, 2020	20.05	20.27	20.01	20.21
5127	NYSE	MFC	Mon, Feb 10, 2020	19.83	19.94	19.76	19.91
5126	NYSE	MFC	Fri, Feb 7, 2020	19.96	20.03	19.87	19.95
5125	NYSE	MFC	Thu, Feb 6, 2020	20.09	20.17	19.97	20.16
5124	NYSE	MFC	Wed, Feb 5, 2020	19.91	20.07	19.86	20.00
5123	NYSE	MFC	Tue, Feb 4, 2020	19.63	19.86	19.62	19.64
5122	NYSE	MFC	Mon, Feb 3, 2020	19.54	19.68	19.41	19.41
5121	NYSE	MFC	Fri, Jan 31, 2020	19.91	19.91	19.35	19.47
5120	NYSE	MFC	Thu, Jan 30, 2020	19.82	20.09	19.68	20.04
5119	NYSE	MFC	Wed, Jan 29, 2020	20.32	20.34	20.00	20.08
5118	NYSE	MFC	Tue, Jan 28, 2020	20.15	20.34	19.97	20.27
5117	NYSE	MFC	Mon, Jan 27, 2020	20.12	20.14	19.86	20.03
5116	NYSE	MFC	Fri, Jan 24, 2020	20.82	20.87	20.61	20.65
5115	NYSE	MFC	Thu, Jan 23, 2020	20.62	20.85	20.44	20.80
5114	NYSE	MFC	Wed, Jan 22, 2020	20.75	20.83	20.63	20.76
5113	NYSE	MFC	Tue, Jan 21, 2020	21.06	21.20	20.61	20.62
5112	NYSE	MFC	Fri, Jan 17, 2020	20.92	21.15	20.86	21.13
5111	NYSE	MFC	Thu, Jan 16, 2020	20.91	20.91	20.67	20.88
5110	NYSE	MFC	Wed, Jan 15, 2020	20.93	21.03	20.74	20.76
5109	NYSE	MFC	Tue, Jan 14, 2020	21.03	21.09	20.99	21.04
5108	NYSE	MFC	Mon, Jan 13, 2020	21.21	21.23	20.98	21.08
5107	NYSE	MFC	Fri, Jan 10, 2020	21.05	21.21	21.02	21.14
5106	NYSE	MFC	Thu, Jan 9, 2020	20.89	21.09	20.87	21.02
5105	NYSE	MFC	Wed, Jan 8, 2020	20.64	21.01	20.60	20.85
5104	NYSE	MFC	Tue, Jan 7, 2020	20.43	20.71	20.40	20.64
5103	NYSE	MFC	Mon, Jan 6, 2020	20.26	20.49	20.26	20.49
5102	NYSE	MFC	Fri, Jan 3, 2020	20.34	20.44	20.27	20.38
5101	NYSE	MFC	Thu, Jan 2, 2020	20.31	20.59	20.31	20.56
5100	NYSE	MFC	Tue, Dec 31, 2019	20.16	20.40	20.15	20.29
5099	NYSE	MFC	Mon, Dec 30, 2019	20.15	20.25	20.09	20.18
5098	NYSE	MFC	Fri, Dec 27, 2019	20.20	20.22	20.07	20.13
5097	NYSE	MFC	Thu, Dec 26, 2019	20.02	20.16	20.01	20.13
5096	NYSE	MFC	Tue, Dec 24, 2019	20.04	20.04	19.96	20.01
5095	NYSE	MFC	Mon, Dec 23, 2019	20.04	20.15	19.99	20.02
5094	NYSE	MFC	Fri, Dec 20, 2019	19.75	20.12	19.75	20.08
5093	NYSE	MFC	Thu, Dec 19, 2019	19.97	19.97	19.72	19.82
5092	NYSE	MFC	Wed, Dec 18, 2019	19.80	20.03	19.75	19.94
5091	NYSE	MFC	Tue, Dec 17, 2019	19.57	19.83	19.51	19.72
5090	NYSE	MFC	Mon, Dec 16, 2019	19.39	19.72	19.37	19.56
5089	NYSE	MFC	Fri, Dec 13, 2019	19.52	19.62	19.28	19.29
5088	NYSE	MFC	Thu, Dec 12, 2019	19.38	19.69	19.32	19.52
5087	NYSE	MFC	Wed, Dec 11, 2019	19.30	19.42	19.30	19.33
5086	NYSE	MFC	Tue, Dec 10, 2019	19.18	19.36	19.14	19.27
5085	NYSE	MFC	Mon, Dec 9, 2019	19.19	19.31	19.07	19.21
5084	NYSE	MFC	Fri, Dec 6, 2019	19.15	19.32	19.11	19.21
5083	NYSE	MFC	Thu, Dec 5, 2019	19.24	19.27	18.99	19.04
5082	NYSE	MFC	Wed, Dec 4, 2019	19.30	19.30	19.07	19.13
5081	NYSE	MFC	Tue, Dec 3, 2019	19.38	19.39	18.99	19.12
5080	NYSE	MFC	Mon, Dec 2, 2019	19.69	19.75	19.61	19.61
5079	NYSE	MFC	Fri, Nov 29, 2019	19.53	19.71	19.53	19.68
5078	NYSE	MFC	Wed, Nov 27, 2019	19.63	19.67	19.54	19.59
5077	NYSE	MFC	Tue, Nov 26, 2019	19.58	19.59	19.33	19.55
5076	NYSE	MFC	Mon, Nov 25, 2019	19.45	19.63	19.45	19.59
5075	NYSE	MFC	Fri, Nov 22, 2019	19.44	19.61	19.33	19.40
5074	NYSE	MFC	Thu, Nov 21, 2019	19.45	19.47	19.26	19.41
5073	NYSE	MFC	Wed, Nov 20, 2019	19.47	19.58	19.37	19.42
5072	NYSE	MFC	Tue, Nov 19, 2019	19.64	19.68	19.48	19.64
5071	NYSE	MFC	Mon, Nov 18, 2019	19.67	19.79	19.53	19.64
5070	NYSE	MFC	Fri, Nov 15, 2019	19.83	19.93	19.81	19.87
5069	NYSE	MFC	Thu, Nov 14, 2019	19.72	19.83	19.66	19.81
5068	NYSE	MFC	Wed, Nov 13, 2019	19.76	19.87	19.72	19.80
5067	NYSE	MFC	Tue, Nov 12, 2019	19.70	20.00	19.70	19.92
5066	NYSE	MFC	Mon, Nov 11, 2019	19.57	19.78	19.52	19.72
5065	NYSE	MFC	Fri, Nov 8, 2019	19.61	19.78	19.47	19.74
5064	NYSE	MFC	Thu, Nov 7, 2019	19.64	20.08	19.47	19.55
5063	NYSE	MFC	Wed, Nov 6, 2019	19.19	19.33	18.99	19.31
5062	NYSE	MFC	Tue, Nov 5, 2019	19.15	19.29	19.11	19.18
5061	NYSE	MFC	Mon, Nov 4, 2019	19.02	19.25	18.95	19.08
5060	NYSE	MFC	Fri, Nov 1, 2019	18.70	18.95	18.70	18.88
5059	NYSE	MFC	Thu, Oct 31, 2019	18.65	18.72	18.49	18.62
5058	NYSE	MFC	Wed, Oct 30, 2019	18.79	18.82	18.67	18.76
5057	NYSE	MFC	Tue, Oct 29, 2019	18.90	19.14	18.79	18.83
5056	NYSE	MFC	Mon, Oct 28, 2019	18.82	19.06	18.82	18.96
5055	NYSE	MFC	Fri, Oct 25, 2019	18.56	18.79	18.54	18.75
5054	NYSE	MFC	Thu, Oct 24, 2019	18.80	18.90	18.54	18.62
5053	NYSE	MFC	Wed, Oct 23, 2019	18.75	18.87	18.74	18.76
5052	NYSE	MFC	Tue, Oct 22, 2019	18.75	18.90	18.72	18.77
5051	NYSE	MFC	Mon, Oct 21, 2019	18.66	18.85	18.62	18.74
5050	NYSE	MFC	Fri, Oct 18, 2019	18.39	18.59	18.35	18.54
5049	NYSE	MFC	Thu, Oct 17, 2019	18.46	18.56	18.33	18.37
5048	NYSE	MFC	Wed, Oct 16, 2019	18.29	18.53	18.29	18.33
5047	NYSE	MFC	Tue, Oct 15, 2019	18.12	18.52	18.12	18.31
5046	NYSE	MFC	Mon, Oct 14, 2019	18.07	18.17	17.94	18.11
5045	NYSE	MFC	Fri, Oct 11, 2019	18.08	18.34	17.91	18.16
5044	NYSE	MFC	Thu, Oct 10, 2019	17.55	17.83	17.51	17.65
5043	NYSE	MFC	Wed, Oct 9, 2019	17.42	17.60	17.30	17.45
5042	NYSE	MFC	Tue, Oct 8, 2019	17.43	17.50	17.23	17.28
5041	NYSE	MFC	Mon, Oct 7, 2019	17.64	17.71	17.57	17.58
5040	NYSE	MFC	Fri, Oct 4, 2019	17.47	17.65	17.37	17.64
5039	NYSE	MFC	Thu, Oct 3, 2019	17.24	17.40	16.92	17.39
5038	NYSE	MFC	Wed, Oct 2, 2019	17.84	17.87	17.27	17.28
5037	NYSE	MFC	Tue, Oct 1, 2019	18.38	18.47	17.93	18.02
5036	NYSE	MFC	Mon, Sep 30, 2019	18.28	18.44	18.26	18.36
5035	NYSE	MFC	Fri, Sep 27, 2019	18.26	18.32	18.13	18.24
5034	NYSE	MFC	Thu, Sep 26, 2019	18.14	18.28	18.09	18.10
5033	NYSE	MFC	Wed, Sep 25, 2019	18.07	18.33	18.07	18.24
5032	NYSE	MFC	Tue, Sep 24, 2019	18.44	18.52	18.17	18.26
5031	NYSE	MFC	Mon, Sep 23, 2019	18.31	18.43	18.24	18.41
5030	NYSE	MFC	Fri, Sep 20, 2019	18.45	18.63	18.40	18.44
5029	NYSE	MFC	Thu, Sep 19, 2019	18.22	18.54	18.21	18.44
5028	NYSE	MFC	Wed, Sep 18, 2019	18.25	18.37	18.17	18.22
5027	NYSE	MFC	Tue, Sep 17, 2019	18.17	18.48	18.14	18.31
5026	NYSE	MFC	Mon, Sep 16, 2019	18.06	18.31	17.95	18.23
5025	NYSE	MFC	Fri, Sep 13, 2019	18.21	18.46	18.18	18.21
5024	NYSE	MFC	Thu, Sep 12, 2019	17.91	18.21	17.77	18.10
5023	NYSE	MFC	Wed, Sep 11, 2019	17.85	18.13	17.85	18.00
5022	NYSE	MFC	Tue, Sep 10, 2019	17.60	17.86	17.57	17.85
5021	NYSE	MFC	Mon, Sep 9, 2019	17.31	17.62	17.31	17.58
5020	NYSE	MFC	Fri, Sep 6, 2019	17.16	17.27	17.09	17.21
5019	NYSE	MFC	Thu, Sep 5, 2019	16.88	17.16	16.77	17.10
5018	NYSE	MFC	Wed, Sep 4, 2019	16.54	16.64	16.47	16.58
5017	NYSE	MFC	Tue, Sep 3, 2019	16.42	16.45	16.17	16.34
5016	NYSE	MFC	Fri, Aug 30, 2019	16.67	16.71	16.57	16.61
5015	NYSE	MFC	Thu, Aug 29, 2019	16.35	16.63	16.35	16.52
5014	NYSE	MFC	Wed, Aug 28, 2019	16.06	16.40	16.06	16.24
5013	NYSE	MFC	Tue, Aug 27, 2019	16.59	16.61	16.17	16.17
5012	NYSE	MFC	Mon, Aug 26, 2019	16.48	16.52	16.32	16.46
5011	NYSE	MFC	Fri, Aug 23, 2019	16.52	16.72	16.24	16.31
5010	NYSE	MFC	Thu, Aug 22, 2019	16.75	16.81	16.55	16.63
5009	NYSE	MFC	Wed, Aug 21, 2019	16.50	16.77	16.47	16.70
5008	NYSE	MFC	Tue, Aug 20, 2019	16.52	16.60	16.38	16.39
5007	NYSE	MFC	Mon, Aug 19, 2019	16.72	16.84	16.54	16.60
5006	NYSE	MFC	Fri, Aug 16, 2019	16.63	16.79	16.55	16.74
5005	NYSE	MFC	Thu, Aug 15, 2019	16.47	16.58	16.42	16.46
5004	NYSE	MFC	Wed, Aug 14, 2019	16.51	16.69	16.47	16.49
5003	NYSE	MFC	Tue, Aug 13, 2019	16.50	17.13	16.48	16.90
5002	NYSE	MFC	Mon, Aug 12, 2019	16.62	16.89	16.54	16.60
5001	NYSE	MFC	Fri, Aug 9, 2019	16.78	16.93	16.66	16.77
5000	NYSE	MFC	Thu, Aug 8, 2019	16.93	17.20	16.81	16.86
4999	NYSE	MFC	Wed, Aug 7, 2019	16.38	16.53	16.06	16.48
4998	NYSE	MFC	Tue, Aug 6, 2019	16.65	16.81	16.44	16.62
4997	NYSE	MFC	Mon, Aug 5, 2019	16.73	16.77	16.49	16.53
4996	NYSE	MFC	Fri, Aug 2, 2019	17.40	17.42	16.95	17.09
4995	NYSE	MFC	Thu, Aug 1, 2019	18.00	18.13	17.38	17.48
4994	NYSE	MFC	Wed, Jul 31, 2019	18.14	18.23	17.89	18.08
4993	NYSE	MFC	Tue, Jul 30, 2019	18.29	18.32	18.00	18.18
4992	NYSE	MFC	Mon, Jul 29, 2019	18.47	18.64	18.38	18.39
4991	NYSE	MFC	Fri, Jul 26, 2019	18.37	18.56	18.32	18.49
4990	NYSE	MFC	Thu, Jul 25, 2019	18.65	18.70	18.36	18.40
4989	NYSE	MFC	Wed, Jul 24, 2019	18.60	18.66	18.39	18.63
4988	NYSE	MFC	Tue, Jul 23, 2019	18.64	18.74	18.56	18.62
4987	NYSE	MFC	Mon, Jul 22, 2019	18.61	18.69	18.58	18.64
4986	NYSE	MFC	Fri, Jul 19, 2019	18.52	18.72	18.45	18.62
4985	NYSE	MFC	Thu, Jul 18, 2019	18.36	18.56	18.32	18.54
4984	NYSE	MFC	Wed, Jul 17, 2019	18.48	18.52	18.37	18.41
4983	NYSE	MFC	Tue, Jul 16, 2019	18.45	18.57	18.42	18.48
4982	NYSE	MFC	Mon, Jul 15, 2019	18.43	18.55	18.37	18.45
4981	NYSE	MFC	Fri, Jul 12, 2019	18.42	18.48	18.35	18.43
4980	NYSE	MFC	Thu, Jul 11, 2019	18.45	18.48	18.27	18.41
4979	NYSE	MFC	Wed, Jul 10, 2019	18.80	18.87	18.38	18.42
4978	NYSE	MFC	Tue, Jul 9, 2019	18.41	18.77	18.39	18.76
4977	NYSE	MFC	Mon, Jul 8, 2019	18.45	18.56	18.41	18.54
4976	NYSE	MFC	Fri, Jul 5, 2019	18.51	18.58	18.42	18.58
4975	NYSE	MFC	Wed, Jul 3, 2019	18.63	18.73	18.48	18.50
4974	NYSE	MFC	Tue, Jul 2, 2019	18.38	18.60	18.37	18.53
4973	NYSE	MFC	Mon, Jul 1, 2019	18.37	18.48	18.24	18.34
4972	NYSE	MFC	Fri, Jun 28, 2019	18.28	18.29	18.12	18.18
4971	NYSE	MFC	Thu, Jun 27, 2019	18.17	18.25	17.99	18.15
4970	NYSE	MFC	Wed, Jun 26, 2019	18.15	18.28	18.13	18.14
4969	NYSE	MFC	Tue, Jun 25, 2019	18.06	18.23	17.98	18.08
4968	NYSE	MFC	Mon, Jun 24, 2019	18.04	18.19	18.02	18.07
4967	NYSE	MFC	Fri, Jun 21, 2019	18.07	18.33	17.99	18.04
4966	NYSE	MFC	Thu, Jun 20, 2019	18.09	18.16	17.93	18.14
4965	NYSE	MFC	Wed, Jun 19, 2019	17.86	18.07	17.73	17.83
4964	NYSE	MFC	Tue, Jun 18, 2019	17.35	17.85	17.35	17.72
4963	NYSE	MFC	Mon, Jun 17, 2019	17.38	17.53	17.33	17.34
4962	NYSE	MFC	Fri, Jun 14, 2019	17.32	17.46	17.10	17.39
4961	NYSE	MFC	Thu, Jun 13, 2019	17.37	17.49	17.36	17.37
4960	NYSE	MFC	Wed, Jun 12, 2019	17.65	17.65	17.36	17.38
4959	NYSE	MFC	Tue, Jun 11, 2019	17.96	17.96	17.71	17.73
4958	NYSE	MFC	Mon, Jun 10, 2019	17.98	18.02	17.70	17.78
4957	NYSE	MFC	Fri, Jun 7, 2019	17.75	17.96	17.75	17.85
4956	NYSE	MFC	Thu, Jun 6, 2019	17.65	17.80	17.59	17.73
4955	NYSE	MFC	Wed, Jun 5, 2019	17.61	17.74	17.49	17.62
4954	NYSE	MFC	Tue, Jun 4, 2019	17.13	17.58	17.07	17.56
4953	NYSE	MFC	Mon, Jun 3, 2019	16.75	17.10	16.71	16.95
4952	NYSE	MFC	Fri, May 31, 2019	16.87	16.95	16.73	16.79
4951	NYSE	MFC	Thu, May 30, 2019	17.20	17.29	17.09	17.14
4950	NYSE	MFC	Wed, May 29, 2019	17.12	17.17	16.96	17.12
4949	NYSE	MFC	Tue, May 28, 2019	17.40	17.50	17.14	17.15
4948	NYSE	MFC	Fri, May 24, 2019	17.25	17.42	17.17	17.34
4947	NYSE	MFC	Thu, May 23, 2019	17.24	17.33	17.04	17.15
4946	NYSE	MFC	Wed, May 22, 2019	17.61	17.65	17.47	17.55
4945	NYSE	MFC	Tue, May 21, 2019	17.37	17.79	17.36	17.74
4944	NYSE	MFC	Mon, May 20, 2019	17.13	17.35	17.06	17.23
4943	NYSE	MFC	Fri, May 17, 2019	17.35	17.50	17.26	17.29
4942	NYSE	MFC	Thu, May 16, 2019	17.58	17.69	17.49	17.56
4941	NYSE	MFC	Wed, May 15, 2019	17.45	17.54	17.27	17.49
4940	NYSE	MFC	Tue, May 14, 2019	17.25	17.59	17.22	17.56
4939	NYSE	MFC	Mon, May 13, 2019	17.20	17.32	17.06	17.18
4938	NYSE	MFC	Fri, May 10, 2019	18.02	18.05	17.62	17.57
4937	NYSE	MFC	Thu, May 9, 2019	17.99	18.11	17.79	18.03
4936	NYSE	MFC	Wed, May 8, 2019	17.92	18.35	17.91	18.16
4935	NYSE	MFC	Tue, May 7, 2019	18.15	18.21	17.88	17.96
4934	NYSE	MFC	Mon, May 6, 2019	18.09	18.38	17.98	18.33
4933	NYSE	MFC	Fri, May 3, 2019	18.35	18.63	18.24	18.60
4932	NYSE	MFC	Thu, May 2, 2019	18.46	18.71	18.22	18.29
4931	NYSE	MFC	Wed, May 1, 2019	18.49	18.52	18.18	18.31
4930	NYSE	MFC	Tue, Apr 30, 2019	18.15	18.48	18.12	18.41
4929	NYSE	MFC	Mon, Apr 29, 2019	18.28	18.33	18.17	18.18
4928	NYSE	MFC	Fri, Apr 26, 2019	18.13	18.21	17.98	18.20
4927	NYSE	MFC	Thu, Apr 25, 2019	18.02	18.19	17.88	18.12
4926	NYSE	MFC	Wed, Apr 24, 2019	18.30	18.30	18.06	18.07
4925	NYSE	MFC	Tue, Apr 23, 2019	18.25	18.40	18.15	18.36
4924	NYSE	MFC	Mon, Apr 22, 2019	18.39	18.42	18.21	18.29
4923	NYSE	MFC	Thu, Apr 18, 2019	18.50	18.57	18.38	18.41
4922	NYSE	MFC	Wed, Apr 17, 2019	18.47	18.62	18.40	18.53
4921	NYSE	MFC	Tue, Apr 16, 2019	18.28	18.51	18.23	18.38
4920	NYSE	MFC	Mon, Apr 15, 2019	18.17	18.30	18.13	18.18
4919	NYSE	MFC	Fri, Apr 12, 2019	18.15	18.33	18.14	18.14
4918	NYSE	MFC	Thu, Apr 11, 2019	17.79	18.06	17.76	17.96
4917	NYSE	MFC	Wed, Apr 10, 2019	17.69	17.81	17.54	17.78
4916	NYSE	MFC	Tue, Apr 9, 2019	17.64	17.71	17.58	17.67
4915	NYSE	MFC	Mon, Apr 8, 2019	17.63	17.75	17.56	17.75
4914	NYSE	MFC	Fri, Apr 5, 2019	17.56	17.70	17.54	17.62
4913	NYSE	MFC	Thu, Apr 4, 2019	17.54	17.63	17.46	17.56
4912	NYSE	MFC	Wed, Apr 3, 2019	17.51	17.67	17.50	17.55
4911	NYSE	MFC	Tue, Apr 2, 2019	17.42	17.49	17.25	17.42
4910	NYSE	MFC	Mon, Apr 1, 2019	17.05	17.54	17.05	17.44
4909	NYSE	MFC	Fri, Mar 29, 2019	17.06	17.13	16.80	16.91
4908	NYSE	MFC	Thu, Mar 28, 2019	16.89	17.07	16.80	16.88
4907	NYSE	MFC	Wed, Mar 27, 2019	16.72	16.99	16.69	16.89
4906	NYSE	MFC	Tue, Mar 26, 2019	16.67	16.87	16.66	16.75
4905	NYSE	MFC	Mon, Mar 25, 2019	16.63	16.76	16.46	16.54
4904	NYSE	MFC	Fri, Mar 22, 2019	16.98	17.05	16.55	16.65
4903	NYSE	MFC	Thu, Mar 21, 2019	17.36	17.38	17.02	17.14
4902	NYSE	MFC	Wed, Mar 20, 2019	17.72	17.79	17.46	17.48
4901	NYSE	MFC	Tue, Mar 19, 2019	17.58	17.96	17.58	17.72
4900	NYSE	MFC	Mon, Mar 18, 2019	17.22	17.50	17.16	17.47
4899	NYSE	MFC	Fri, Mar 15, 2019	16.94	17.04	16.89	16.95
4898	NYSE	MFC	Thu, Mar 14, 2019	17.05	17.06	16.81	16.85
4897	NYSE	MFC	Wed, Mar 13, 2019	16.88	17.19	16.88	17.07
4896	NYSE	MFC	Tue, Mar 12, 2019	16.87	17.00	16.79	16.84
4895	NYSE	MFC	Mon, Mar 11, 2019	16.62	16.89	16.59	16.84
4894	NYSE	MFC	Fri, Mar 8, 2019	16.37	16.58	16.27	16.54
4893	NYSE	MFC	Thu, Mar 7, 2019	16.70	16.74	16.35	16.53
4892	NYSE	MFC	Wed, Mar 6, 2019	17.03	17.12	16.72	16.74
4891	NYSE	MFC	Tue, Mar 5, 2019	17.02	17.10	16.79	17.03
4890	NYSE	MFC	Mon, Mar 4, 2019	16.98	17.27	16.97	17.00
4889	NYSE	MFC	Fri, Mar 1, 2019	17.00	17.17	16.87	16.93
4888	NYSE	MFC	Thu, Feb 28, 2019	16.97	17.07	16.82	16.88
4887	NYSE	MFC	Wed, Feb 27, 2019	17.14	17.23	17.05	17.09
4886	NYSE	MFC	Tue, Feb 26, 2019	16.99	17.18	16.98	17.10
4885	NYSE	MFC	Mon, Feb 25, 2019	17.15	17.33	17.12	17.09
4884	NYSE	MFC	Fri, Feb 22, 2019	16.85	17.07	16.85	16.98
4883	NYSE	MFC	Thu, Feb 21, 2019	16.91	17.00	16.65	16.80
4882	NYSE	MFC	Wed, Feb 20, 2019	16.54	16.94	16.54	16.88
4881	NYSE	MFC	Tue, Feb 19, 2019	16.17	16.56	16.14	16.53
4880	NYSE	MFC	Fri, Feb 15, 2019	16.26	16.38	16.17	16.23
4879	NYSE	MFC	Thu, Feb 14, 2019	15.81	16.43	15.81	16.04
4878	NYSE	MFC	Wed, Feb 13, 2019	16.05	16.12	15.77	15.80
4877	NYSE	MFC	Tue, Feb 12, 2019	15.77	16.09	15.73	15.96
4876	NYSE	MFC	Mon, Feb 11, 2019	15.74	15.83	15.50	15.63
4875	NYSE	MFC	Fri, Feb 8, 2019	15.77	15.96	15.52	15.68
4874	NYSE	MFC	Thu, Feb 7, 2019	15.75	15.88	15.67	15.85
4873	NYSE	MFC	Wed, Feb 6, 2019	15.70	15.98	15.66	15.90
4872	NYSE	MFC	Tue, Feb 5, 2019	15.78	15.87	15.70	15.84
4871	NYSE	MFC	Mon, Feb 4, 2019	15.97	16.08	15.75	15.79
4870	NYSE	MFC	Fri, Feb 1, 2019	16.11	16.16	15.90	16.02
4869	NYSE	MFC	Thu, Jan 31, 2019	15.89	16.10	15.88	16.08
4868	NYSE	MFC	Wed, Jan 30, 2019	15.95	16.09	15.81	15.98
4867	NYSE	MFC	Tue, Jan 29, 2019	15.78	15.95	15.71	15.85
4866	NYSE	MFC	Mon, Jan 28, 2019	15.64	15.80	15.60	15.80
4865	NYSE	MFC	Fri, Jan 25, 2019	15.80	15.85	15.66	15.75
4864	NYSE	MFC	Thu, Jan 24, 2019	15.72	15.88	15.58	15.63
4863	NYSE	MFC	Wed, Jan 23, 2019	15.89	15.92	15.63	15.79
4862	NYSE	MFC	Tue, Jan 22, 2019	15.79	15.89	15.64	15.75
4861	NYSE	MFC	Fri, Jan 18, 2019	16.02	16.20	15.90	16.10
4860	NYSE	MFC	Thu, Jan 17, 2019	15.73	15.96	15.67	15.85
4859	NYSE	MFC	Wed, Jan 16, 2019	15.84	15.97	15.79	15.81
4858	NYSE	MFC	Tue, Jan 15, 2019	15.53	15.78	15.47	15.71
4857	NYSE	MFC	Mon, Jan 14, 2019	15.41	15.72	15.41	15.51
4856	NYSE	MFC	Fri, Jan 11, 2019	15.44	15.60	15.32	15.54
4855	NYSE	MFC	Thu, Jan 10, 2019	15.55	15.65	15.43	15.55
4854	NYSE	MFC	Wed, Jan 9, 2019	15.32	15.64	15.32	15.62
4853	NYSE	MFC	Tue, Jan 8, 2019	15.00	15.27	14.97	15.21
4852	NYSE	MFC	Mon, Jan 7, 2019	14.95	15.01	14.72	14.93
4851	NYSE	MFC	Fri, Jan 4, 2019	14.54	14.91	14.53	14.83
4850	NYSE	MFC	Thu, Jan 3, 2019	14.27	14.46	14.14	14.28
4849	NYSE	MFC	Wed, Jan 2, 2019	14.00	14.47	13.90	14.32
4848	NYSE	MFC	Mon, Dec 31, 2018	14.01	14.30	14.01	14.19
4847	NYSE	MFC	Fri, Dec 28, 2018	14.10	14.22	13.95	13.98
4846	NYSE	MFC	Thu, Dec 27, 2018	13.86	14.05	13.60	14.05
4845	NYSE	MFC	Wed, Dec 26, 2018	13.57	13.99	13.33	13.99
4844	NYSE	MFC	Mon, Dec 24, 2018	13.58	13.88	13.49	13.59
4843	NYSE	MFC	Fri, Dec 21, 2018	14.32	14.32	13.58	13.67
4842	NYSE	MFC	Thu, Dec 20, 2018	14.42	14.61	14.30	14.40
4841	NYSE	MFC	Wed, Dec 19, 2018	14.57	14.94	14.40	14.47
4840	NYSE	MFC	Tue, Dec 18, 2018	14.42	14.76	14.36	14.52
4839	NYSE	MFC	Mon, Dec 17, 2018	14.70	14.85	14.24	14.34
4838	NYSE	MFC	Fri, Dec 14, 2018	14.68	14.90	14.59	14.73
4837	NYSE	MFC	Thu, Dec 13, 2018	14.98	15.16	14.81	14.85
4836	NYSE	MFC	Wed, Dec 12, 2018	15.13	15.34	14.94	14.96
4835	NYSE	MFC	Tue, Dec 11, 2018	15.20	15.37	14.82	14.83
4834	NYSE	MFC	Mon, Dec 10, 2018	15.05	15.21	14.76	14.93
4833	NYSE	MFC	Fri, Dec 7, 2018	15.55	15.82	15.13	15.20
4832	NYSE	MFC	Thu, Dec 6, 2018	15.80	15.83	15.32	15.50
4831	NYSE	MFC	Tue, Dec 4, 2018	16.56	16.65	16.00	16.14
4830	NYSE	MFC	Mon, Dec 3, 2018	16.88	16.91	16.55	16.66
4829	NYSE	MFC	Fri, Nov 30, 2018	16.32	16.62	16.28	16.51
4828	NYSE	MFC	Thu, Nov 29, 2018	16.50	16.66	16.32	16.38
4827	NYSE	MFC	Wed, Nov 28, 2018	16.37	16.64	16.23	16.62
4826	NYSE	MFC	Tue, Nov 27, 2018	16.50	16.65	16.28	16.38
4825	NYSE	MFC	Mon, Nov 26, 2018	16.51	16.81	16.46	16.60
4824	NYSE	MFC	Fri, Nov 23, 2018	16.16	16.42	16.14	16.23
4823	NYSE	MFC	Wed, Nov 21, 2018	16.10	16.63	16.02	16.19
4822	NYSE	MFC	Tue, Nov 20, 2018	16.27	16.27	15.94	15.98
4821	NYSE	MFC	Mon, Nov 19, 2018	16.50	16.60	16.40	16.51
4820	NYSE	MFC	Fri, Nov 16, 2018	16.66	16.76	16.57	16.51
4819	NYSE	MFC	Thu, Nov 15, 2018	16.61	16.72	16.46	16.72
4818	NYSE	MFC	Wed, Nov 14, 2018	16.91	17.09	16.61	16.69
4817	NYSE	MFC	Tue, Nov 13, 2018	16.78	17.00	16.75	16.87
4816	NYSE	MFC	Mon, Nov 12, 2018	16.94	17.02	16.74	16.76
4815	NYSE	MFC	Fri, Nov 9, 2018	16.55	16.97	16.55	16.90
4814	NYSE	MFC	Thu, Nov 8, 2018	17.25	17.51	16.82	16.98
4813	NYSE	MFC	Wed, Nov 7, 2018	16.62	16.65	16.25	16.36
4812	NYSE	MFC	Tue, Nov 6, 2018	16.41	16.50	16.18	16.45
4811	NYSE	MFC	Mon, Nov 5, 2018	16.75	16.90	16.46	16.48
4810	NYSE	MFC	Fri, Nov 2, 2018	16.44	16.91	16.36	16.75
4809	NYSE	MFC	Thu, Nov 1, 2018	15.84	16.04	15.80	15.90
4808	NYSE	MFC	Wed, Oct 31, 2018	16.21	16.28	15.71	15.72
4807	NYSE	MFC	Tue, Oct 30, 2018	15.96	16.06	15.71	16.03
4806	NYSE	MFC	Mon, Oct 29, 2018	15.63	15.69	15.00	15.14
4805	NYSE	MFC	Fri, Oct 26, 2018	15.41	15.52	15.17	15.38
4804	NYSE	MFC	Thu, Oct 25, 2018	15.60	15.75	15.49	15.68
4803	NYSE	MFC	Wed, Oct 24, 2018	15.96	16.06	15.44	15.46
4802	NYSE	MFC	Tue, Oct 23, 2018	15.85	16.11	15.76	16.05
4801	NYSE	MFC	Mon, Oct 22, 2018	15.97	16.17	15.93	16.11
4800	NYSE	MFC	Fri, Oct 19, 2018	15.46	16.04	15.41	15.90
4799	NYSE	MFC	Thu, Oct 18, 2018	15.73	15.73	15.29	15.46
4798	NYSE	MFC	Wed, Oct 17, 2018	15.60	15.83	15.45	15.81
4797	NYSE	MFC	Tue, Oct 16, 2018	15.40	15.49	15.17	15.48
4796	NYSE	MFC	Mon, Oct 15, 2018	15.78	15.82	15.33	15.33
4795	NYSE	MFC	Fri, Oct 12, 2018	15.86	15.88	15.55	15.73
4794	NYSE	MFC	Thu, Oct 11, 2018	15.83	15.93	15.55	15.60
4793	NYSE	MFC	Wed, Oct 10, 2018	16.90	16.90	16.02	16.02
4792	NYSE	MFC	Tue, Oct 9, 2018	16.50	17.04	16.25	16.96
4791	NYSE	MFC	Mon, Oct 8, 2018	16.80	16.95	16.72	16.79
4790	NYSE	MFC	Fri, Oct 5, 2018	17.08	17.27	16.68	16.88
4789	NYSE	MFC	Thu, Oct 4, 2018	18.06	18.06	17.21	17.44
4788	NYSE	MFC	Wed, Oct 3, 2018	17.92	18.09	17.74	18.05
4787	NYSE	MFC	Tue, Oct 2, 2018	17.96	17.97	17.69	17.84
4786	NYSE	MFC	Mon, Oct 1, 2018	18.02	18.18	17.92	18.01
4785	NYSE	MFC	Fri, Sep 28, 2018	17.97	18.03	17.79	17.88
4784	NYSE	MFC	Thu, Sep 27, 2018	18.15	18.26	18.01	18.01
4783	NYSE	MFC	Wed, Sep 26, 2018	18.16	18.31	18.13	18.17
4782	NYSE	MFC	Tue, Sep 25, 2018	18.37	18.48	18.13	18.13
4781	NYSE	MFC	Mon, Sep 24, 2018	18.55	18.56	18.28	18.32
4780	NYSE	MFC	Fri, Sep 21, 2018	18.65	18.67	18.48	18.54
4779	NYSE	MFC	Thu, Sep 20, 2018	18.63	18.69	18.50	18.59
4778	NYSE	MFC	Wed, Sep 19, 2018	17.86	18.55	17.81	18.47
4777	NYSE	MFC	Tue, Sep 18, 2018	17.76	17.91	17.70	17.84
4776	NYSE	MFC	Mon, Sep 17, 2018	17.73	17.94	17.64	17.67
4775	NYSE	MFC	Fri, Sep 14, 2018	17.59	17.74	17.54	17.70
4774	NYSE	MFC	Thu, Sep 13, 2018	17.52	17.65	17.49	17.57
4773	NYSE	MFC	Wed, Sep 12, 2018	17.74	17.81	17.44	17.46
4772	NYSE	MFC	Tue, Sep 11, 2018	17.66	17.76	17.57	17.75
4771	NYSE	MFC	Mon, Sep 10, 2018	17.70	17.87	17.67	17.72
4770	NYSE	MFC	Fri, Sep 7, 2018	17.69	17.72	17.51	17.66
4769	NYSE	MFC	Thu, Sep 6, 2018	17.89	17.96	17.66	17.73
4768	NYSE	MFC	Wed, Sep 5, 2018	17.92	18.10	17.85	17.89
4767	NYSE	MFC	Tue, Sep 4, 2018	18.15	18.18	17.83	17.93
4766	NYSE	MFC	Fri, Aug 31, 2018	18.49	18.60	18.28	18.30
4765	NYSE	MFC	Thu, Aug 30, 2018	18.69	18.71	18.55	18.65
4764	NYSE	MFC	Wed, Aug 29, 2018	18.74	18.82	18.60	18.77
4763	NYSE	MFC	Tue, Aug 28, 2018	18.89	18.95	18.67	18.68
4762	NYSE	MFC	Mon, Aug 27, 2018	18.56	18.82	18.53	18.72
4761	NYSE	MFC	Fri, Aug 24, 2018	18.42	18.61	18.40	18.44
4760	NYSE	MFC	Thu, Aug 23, 2018	18.38	18.53	18.29	18.31
4759	NYSE	MFC	Wed, Aug 22, 2018	18.55	18.58	18.47	18.49
4758	NYSE	MFC	Tue, Aug 21, 2018	18.55	18.69	18.52	18.53
4757	NYSE	MFC	Mon, Aug 20, 2018	18.59	18.66	18.45	18.56
4756	NYSE	MFC	Fri, Aug 17, 2018	18.78	18.84	18.65	18.78
4755	NYSE	MFC	Thu, Aug 16, 2018	18.57	18.85	18.57	18.64
4754	NYSE	MFC	Wed, Aug 15, 2018	18.50	18.60	18.32	18.52
4753	NYSE	MFC	Tue, Aug 14, 2018	18.27	18.75	18.27	18.74
4752	NYSE	MFC	Mon, Aug 13, 2018	18.22	18.38	18.15	18.22
4751	NYSE	MFC	Fri, Aug 10, 2018	18.30	18.32	18.03	18.22
4750	NYSE	MFC	Thu, Aug 9, 2018	18.22	18.41	18.01	18.40
4749	NYSE	MFC	Wed, Aug 8, 2018	17.89	18.12	17.86	18.06
4748	NYSE	MFC	Tue, Aug 7, 2018	18.14	18.29	17.86	17.88
4747	NYSE	MFC	Mon, Aug 6, 2018	18.16	18.24	17.86	17.89
4746	NYSE	MFC	Fri, Aug 3, 2018	18.26	18.29	18.15	18.15
4745	NYSE	MFC	Thu, Aug 2, 2018	18.37	18.38	18.00	18.26
4744	NYSE	MFC	Wed, Aug 1, 2018	18.62	18.69	18.46	18.51
4743	NYSE	MFC	Tue, Jul 31, 2018	18.39	18.63	18.35	18.56
4742	NYSE	MFC	Mon, Jul 30, 2018	18.42	18.54	18.33	18.33
4741	NYSE	MFC	Fri, Jul 27, 2018	18.45	18.53	18.32	18.33
4740	NYSE	MFC	Thu, Jul 26, 2018	18.36	18.53	18.29	18.45
4739	NYSE	MFC	Wed, Jul 25, 2018	18.31	18.35	18.09	18.33
4738	NYSE	MFC	Tue, Jul 24, 2018	18.20	18.49	18.17	18.29
4737	NYSE	MFC	Mon, Jul 23, 2018	17.94	18.19	17.94	18.14
4736	NYSE	MFC	Fri, Jul 20, 2018	18.10	18.12	17.97	17.97
4735	NYSE	MFC	Thu, Jul 19, 2018	18.13	18.27	17.96	17.99
4734	NYSE	MFC	Wed, Jul 18, 2018	18.10	18.28	18.04	18.24
4733	NYSE	MFC	Tue, Jul 17, 2018	18.03	18.15	17.91	18.08
4732	NYSE	MFC	Mon, Jul 16, 2018	18.01	18.11	17.96	18.06
4731	NYSE	MFC	Fri, Jul 13, 2018	17.85	18.00	17.82	17.99
4730	NYSE	MFC	Thu, Jul 12, 2018	17.92	17.95	17.83	17.89
4729	NYSE	MFC	Wed, Jul 11, 2018	18.10	18.10	17.73	17.77
4728	NYSE	MFC	Tue, Jul 10, 2018	18.11	18.21	17.99	18.19
4727	NYSE	MFC	Mon, Jul 9, 2018	18.00	18.15	17.93	18.07
4726	NYSE	MFC	Fri, Jul 6, 2018	17.83	17.97	17.80	17.90
4725	NYSE	MFC	Thu, Jul 5, 2018	18.06	18.11	17.87	17.92
4724	NYSE	MFC	Tue, Jul 3, 2018	17.96	18.12	17.83	17.88
4723	NYSE	MFC	Mon, Jul 2, 2018	17.81	17.91	17.74	17.84
4722	NYSE	MFC	Fri, Jun 29, 2018	17.92	18.01	17.86	17.97
4721	NYSE	MFC	Thu, Jun 28, 2018	18.01	18.06	17.75	17.80
4720	NYSE	MFC	Wed, Jun 27, 2018	18.40	18.40	17.96	17.97
4719	NYSE	MFC	Tue, Jun 26, 2018	18.35	18.53	18.27	18.29
4718	NYSE	MFC	Mon, Jun 25, 2018	18.83	18.88	18.29	18.32
4717	NYSE	MFC	Fri, Jun 22, 2018	18.79	18.98	18.72	18.94
4716	NYSE	MFC	Thu, Jun 21, 2018	18.63	18.74	18.62	18.72
4715	NYSE	MFC	Wed, Jun 20, 2018	18.77	18.85	18.68	18.68
4714	NYSE	MFC	Tue, Jun 19, 2018	18.71	18.84	18.60	18.71
4713	NYSE	MFC	Mon, Jun 18, 2018	18.82	18.96	18.79	18.90
4712	NYSE	MFC	Fri, Jun 15, 2018	18.87	18.93	18.75	18.92
4711	NYSE	MFC	Thu, Jun 14, 2018	19.16	19.17	18.95	18.98
4710	NYSE	MFC	Wed, Jun 13, 2018	19.07	19.22	19.07	19.19
4709	NYSE	MFC	Tue, Jun 12, 2018	19.17	19.17	19.00	19.07
4708	NYSE	MFC	Mon, Jun 11, 2018	19.13	19.22	19.07	19.12
4707	NYSE	MFC	Fri, Jun 8, 2018	19.09	19.15	18.98	19.11
4706	NYSE	MFC	Thu, Jun 7, 2018	19.14	19.18	18.97	19.07
4705	NYSE	MFC	Wed, Jun 6, 2018	19.12	19.16	19.00	19.05
4704	NYSE	MFC	Tue, Jun 5, 2018	19.01	19.12	18.90	18.96
4703	NYSE	MFC	Mon, Jun 4, 2018	19.11	19.21	19.09	19.13
4702	NYSE	MFC	Fri, Jun 1, 2018	19.04	19.06	18.92	19.04
4701	NYSE	MFC	Thu, May 31, 2018	18.78	18.88	18.62	18.83
4700	NYSE	MFC	Wed, May 30, 2018	18.69	18.92	18.59	18.91
4699	NYSE	MFC	Tue, May 29, 2018	18.87	18.91	18.45	18.56
4698	NYSE	MFC	Fri, May 25, 2018	19.22	19.31	19.14	19.20
4697	NYSE	MFC	Thu, May 24, 2018	19.39	19.50	19.28	19.35
4696	NYSE	MFC	Wed, May 23, 2018	19.42	19.52	19.31	19.49
4695	NYSE	MFC	Tue, May 22, 2018	19.47	19.63	19.44	19.57
4694	NYSE	MFC	Mon, May 21, 2018	19.33	19.45	19.25	19.39
4693	NYSE	MFC	Fri, May 18, 2018	19.35	19.37	19.20	19.28
4692	NYSE	MFC	Thu, May 17, 2018	19.42	19.58	19.39	19.46
4691	NYSE	MFC	Wed, May 16, 2018	19.33	19.52	19.26	19.49
4690	NYSE	MFC	Tue, May 15, 2018	19.23	19.46	19.17	19.34
4689	NYSE	MFC	Mon, May 14, 2018	19.35	19.50	19.35	19.37
4688	NYSE	MFC	Fri, May 11, 2018	19.41	19.52	19.34	19.43
4687	NYSE	MFC	Thu, May 10, 2018	19.25	19.53	19.25	19.40
4686	NYSE	MFC	Wed, May 9, 2018	19.06	19.35	18.93	19.22
4685	NYSE	MFC	Tue, May 8, 2018	18.92	19.12	18.78	18.87
4684	NYSE	MFC	Mon, May 7, 2018	18.80	19.10	18.73	19.00
4683	NYSE	MFC	Fri, May 4, 2018	18.48	18.86	18.40	18.73
4682	NYSE	MFC	Thu, May 3, 2018	18.63	18.93	18.38	18.52
4681	NYSE	MFC	Wed, May 2, 2018	18.85	18.85	18.14	18.18
4680	NYSE	MFC	Tue, May 1, 2018	18.88	18.89	18.68	18.83
4679	NYSE	MFC	Mon, Apr 30, 2018	19.03	19.09	18.87	18.87
4678	NYSE	MFC	Fri, Apr 27, 2018	18.96	19.14	18.96	19.02
4677	NYSE	MFC	Thu, Apr 26, 2018	18.92	19.05	18.92	19.00
4676	NYSE	MFC	Wed, Apr 25, 2018	19.03	19.05	18.81	18.94
4675	NYSE	MFC	Tue, Apr 24, 2018	18.90	19.31	18.90	19.05
4674	NYSE	MFC	Mon, Apr 23, 2018	18.77	19.05	18.75	18.87
4673	NYSE	MFC	Fri, Apr 20, 2018	18.76	18.94	18.72	18.82
4672	NYSE	MFC	Thu, Apr 19, 2018	18.80	18.94	18.73	18.77
4671	NYSE	MFC	Wed, Apr 18, 2018	18.73	18.98	18.71	18.73
4670	NYSE	MFC	Tue, Apr 17, 2018	18.73	18.79	18.58	18.66
4669	NYSE	MFC	Mon, Apr 16, 2018	18.51	18.80	18.46	18.67
4668	NYSE	MFC	Fri, Apr 13, 2018	18.65	18.66	18.37	18.40
4667	NYSE	MFC	Thu, Apr 12, 2018	18.65	18.71	18.41	18.53
4666	NYSE	MFC	Wed, Apr 11, 2018	18.41	18.51	18.33	18.41
4665	NYSE	MFC	Tue, Apr 10, 2018	18.50	18.69	18.43	18.49
4664	NYSE	MFC	Mon, Apr 9, 2018	18.32	18.41	18.20	18.26
4663	NYSE	MFC	Fri, Apr 6, 2018	18.47	18.61	18.14	18.21
4662	NYSE	MFC	Thu, Apr 5, 2018	18.57	18.69	18.49	18.61
4661	NYSE	MFC	Wed, Apr 4, 2018	18.27	18.57	18.11	18.49
4660	NYSE	MFC	Tue, Apr 3, 2018	18.50	18.61	18.38	18.47
4659	NYSE	MFC	Mon, Apr 2, 2018	18.56	18.64	18.25	18.38
4658	NYSE	MFC	Thu, Mar 29, 2018	18.38	18.60	18.33	18.58
4657	NYSE	MFC	Wed, Mar 28, 2018	18.39	18.57	18.22	18.31
4656	NYSE	MFC	Tue, Mar 27, 2018	18.69	18.71	18.29	18.35
4655	NYSE	MFC	Mon, Mar 26, 2018	18.71	18.76	18.48	18.68
4654	NYSE	MFC	Fri, Mar 23, 2018	18.83	18.94	18.51	18.57
4653	NYSE	MFC	Thu, Mar 22, 2018	18.90	19.04	18.65	18.72
4652	NYSE	MFC	Wed, Mar 21, 2018	18.96	19.31	18.92	19.11
4651	NYSE	MFC	Tue, Mar 20, 2018	18.65	18.94	18.63	18.92
4650	NYSE	MFC	Mon, Mar 19, 2018	18.69	18.75	18.42	18.55
4649	NYSE	MFC	Fri, Mar 16, 2018	18.72	18.90	18.66	18.67
4648	NYSE	MFC	Thu, Mar 15, 2018	18.69	18.84	18.51	18.67
4647	NYSE	MFC	Wed, Mar 14, 2018	18.74	18.83	18.52	18.66
4646	NYSE	MFC	Tue, Mar 13, 2018	18.83	18.86	18.58	18.61
4645	NYSE	MFC	Mon, Mar 12, 2018	18.88	18.88	18.68	18.79
4644	NYSE	MFC	Fri, Mar 9, 2018	18.75	18.95	18.63	18.88
4643	NYSE	MFC	Thu, Mar 8, 2018	18.69	18.79	18.47	18.58
4642	NYSE	MFC	Wed, Mar 7, 2018	18.66	18.89	18.55	18.68
4641	NYSE	MFC	Tue, Mar 6, 2018	18.80	18.85	18.63	18.78
4640	NYSE	MFC	Mon, Mar 5, 2018	18.35	18.71	18.23	18.66
4639	NYSE	MFC	Fri, Mar 2, 2018	18.71	18.78	18.49	18.57
4638	NYSE	MFC	Thu, Mar 1, 2018	18.99	19.05	18.59	18.85
4637	NYSE	MFC	Wed, Feb 28, 2018	19.40	19.43	19.03	19.04
4636	NYSE	MFC	Tue, Feb 27, 2018	19.40	19.57	19.34	19.34
4635	NYSE	MFC	Mon, Feb 26, 2018	19.25	19.52	19.20	19.46
4634	NYSE	MFC	Fri, Feb 23, 2018	19.34	19.37	19.18	19.26
4633	NYSE	MFC	Thu, Feb 22, 2018	19.49	19.52	19.24	19.27
4632	NYSE	MFC	Wed, Feb 21, 2018	19.51	19.72	19.49	19.52
4631	NYSE	MFC	Tue, Feb 20, 2018	19.60	19.69	19.42	19.51
4630	NYSE	MFC	Fri, Feb 16, 2018	19.85	20.03	19.76	19.85
4629	NYSE	MFC	Thu, Feb 15, 2018	20.02	20.14	19.74	19.97
4628	NYSE	MFC	Wed, Feb 14, 2018	19.52	19.98	19.42	19.90
4627	NYSE	MFC	Tue, Feb 13, 2018	19.65	19.78	19.48	19.60
4626	NYSE	MFC	Mon, Feb 12, 2018	20.02	20.15	19.64	19.71
4625	NYSE	MFC	Fri, Feb 9, 2018	19.96	20.14	19.47	19.92
4624	NYSE	MFC	Thu, Feb 8, 2018	20.12	20.25	19.76	19.86
4623	NYSE	MFC	Wed, Feb 7, 2018	20.09	20.31	19.96	19.99
4622	NYSE	MFC	Tue, Feb 6, 2018	19.50	20.22	19.05	20.07
4621	NYSE	MFC	Mon, Feb 5, 2018	20.08	20.41	19.71	19.80
4620	NYSE	MFC	Fri, Feb 2, 2018	20.89	20.96	20.17	20.33
4619	NYSE	MFC	Thu, Feb 1, 2018	21.14	21.17	20.70	21.10
4618	NYSE	MFC	Wed, Jan 31, 2018	21.59	21.65	21.19	21.23
4617	NYSE	MFC	Tue, Jan 30, 2018	21.57	21.65	21.44	21.52
4616	NYSE	MFC	Mon, Jan 29, 2018	21.77	21.83	21.60	21.66
4615	NYSE	MFC	Fri, Jan 26, 2018	21.64	21.94	21.58	21.79
4614	NYSE	MFC	Thu, Jan 25, 2018	21.89	21.92	21.60	21.63
4613	NYSE	MFC	Wed, Jan 24, 2018	22.15	22.16	21.64	21.80
4612	NYSE	MFC	Tue, Jan 23, 2018	21.79	21.81	21.58	21.76
4611	NYSE	MFC	Mon, Jan 22, 2018	22.09	22.09	21.76	21.93
4610	NYSE	MFC	Fri, Jan 19, 2018	21.89	22.13	21.85	21.99
4609	NYSE	MFC	Thu, Jan 18, 2018	21.90	22.09	21.79	21.92
4608	NYSE	MFC	Wed, Jan 17, 2018	21.87	22.05	21.67	21.87
4607	NYSE	MFC	Tue, Jan 16, 2018	21.98	22.12	21.75	21.81
4606	NYSE	MFC	Fri, Jan 12, 2018	21.71	21.82	21.62	21.81
4605	NYSE	MFC	Thu, Jan 11, 2018	21.47	21.76	21.43	21.68
4604	NYSE	MFC	Wed, Jan 10, 2018	21.35	21.70	21.30	21.39
4603	NYSE	MFC	Tue, Jan 9, 2018	21.35	21.49	21.32	21.39
4602	NYSE	MFC	Mon, Jan 8, 2018	21.44	21.46	21.26	21.33
4601	NYSE	MFC	Fri, Jan 5, 2018	21.61	21.65	21.47	21.49
4600	NYSE	MFC	Thu, Jan 4, 2018	20.99	21.49	20.94	21.40
4599	NYSE	MFC	Wed, Jan 3, 2018	20.82	20.93	20.82	20.87
4598	NYSE	MFC	Tue, Jan 2, 2018	20.93	20.95	20.69	20.85
4597	NYSE	MFC	Fri, Dec 29, 2017	21.00	21.04	20.84	20.86
4596	NYSE	MFC	Thu, Dec 28, 2017	20.90	21.00	20.65	21.00
4595	NYSE	MFC	Wed, Dec 27, 2017	21.00	21.05	20.82	20.83
4594	NYSE	MFC	Tue, Dec 26, 2017	20.98	21.06	20.93	20.95
4593	NYSE	MFC	Fri, Dec 22, 2017	21.08	21.08	20.89	21.00
4592	NYSE	MFC	Thu, Dec 21, 2017	21.08	21.19	20.95	21.11
4591	NYSE	MFC	Wed, Dec 20, 2017	20.95	20.99	20.77	20.87
4590	NYSE	MFC	Tue, Dec 19, 2017	20.84	20.99	20.61	20.83
4589	NYSE	MFC	Mon, Dec 18, 2017	20.87	21.02	20.68	20.73
4588	NYSE	MFC	Fri, Dec 15, 2017	20.50	20.91	20.46	20.73
4587	NYSE	MFC	Thu, Dec 14, 2017	20.85	20.87	20.59	20.68
4586	NYSE	MFC	Wed, Dec 13, 2017	20.88	21.01	20.80	20.81
4585	NYSE	MFC	Tue, Dec 12, 2017	20.82	20.92	20.72	20.87
4584	NYSE	MFC	Mon, Dec 11, 2017	20.92	20.92	20.72	20.78
4583	NYSE	MFC	Fri, Dec 8, 2017	20.94	20.95	20.82	20.89
4582	NYSE	MFC	Thu, Dec 7, 2017	20.77	21.02	20.76	20.91
4581	NYSE	MFC	Wed, Dec 6, 2017	20.97	21.15	20.84	20.86
4580	NYSE	MFC	Tue, Dec 5, 2017	21.27	21.35	21.02	21.02
4579	NYSE	MFC	Mon, Dec 4, 2017	21.45	21.48	21.14	21.16
4578	NYSE	MFC	Fri, Dec 1, 2017	21.16	21.39	21.05	21.27
4577	NYSE	MFC	Thu, Nov 30, 2017	21.22	21.35	21.00	21.04
4576	NYSE	MFC	Wed, Nov 29, 2017	21.16	21.40	21.05	21.07
4575	NYSE	MFC	Tue, Nov 28, 2017	21.06	21.18	21.00	21.10
4574	NYSE	MFC	Mon, Nov 27, 2017	21.20	21.29	21.05	21.07
4573	NYSE	MFC	Fri, Nov 24, 2017	21.12	21.25	21.04	21.23
4572	NYSE	MFC	Wed, Nov 22, 2017	21.11	21.36	20.94	21.13
4571	NYSE	MFC	Tue, Nov 21, 2017	21.02	21.18	20.98	21.11
4570	NYSE	MFC	Mon, Nov 20, 2017	20.95	20.96	20.82	20.90
4569	NYSE	MFC	Fri, Nov 17, 2017	21.01	21.18	20.96	21.10
4568	NYSE	MFC	Thu, Nov 16, 2017	21.16	21.19	21.05	21.05
4567	NYSE	MFC	Wed, Nov 15, 2017	20.80	21.19	20.69	21.02
4566	NYSE	MFC	Tue, Nov 14, 2017	20.97	21.04	20.88	20.95
4565	NYSE	MFC	Mon, Nov 13, 2017	21.12	21.24	21.07	21.07
4564	NYSE	MFC	Fri, Nov 10, 2017	21.56	21.67	21.07	21.22
4563	NYSE	MFC	Thu, Nov 9, 2017	20.95	21.70	20.93	21.67
4562	NYSE	MFC	Wed, Nov 8, 2017	20.78	20.81	20.50	20.67
4561	NYSE	MFC	Tue, Nov 7, 2017	20.78	20.91	20.63	20.76
4560	NYSE	MFC	Mon, Nov 6, 2017	20.79	20.90	20.73	20.84
4559	NYSE	MFC	Fri, Nov 3, 2017	20.86	20.93	20.73	20.83
4558	NYSE	MFC	Thu, Nov 2, 2017	20.41	20.82	20.39	20.70
4557	NYSE	MFC	Wed, Nov 1, 2017	20.22	20.47	20.19	20.42
4556	NYSE	MFC	Tue, Oct 31, 2017	20.12	20.25	20.10	20.10
4555	NYSE	MFC	Mon, Oct 30, 2017	20.14	20.25	20.13	20.22
4554	NYSE	MFC	Fri, Oct 27, 2017	20.15	20.23	20.05	20.23
4553	NYSE	MFC	Thu, Oct 26, 2017	20.33	20.33	20.20	20.24
4552	NYSE	MFC	Wed, Oct 25, 2017	20.56	20.59	20.20	20.28
4551	NYSE	MFC	Tue, Oct 24, 2017	20.63	20.66	20.43	20.51
4550	NYSE	MFC	Mon, Oct 23, 2017	20.56	20.63	20.48	20.54
4549	NYSE	MFC	Fri, Oct 20, 2017	20.87	20.89	20.55	20.61
4548	NYSE	MFC	Thu, Oct 19, 2017	20.56	20.85	20.47	20.81
4547	NYSE	MFC	Wed, Oct 18, 2017	20.80	20.82	20.69	20.77
4546	NYSE	MFC	Tue, Oct 17, 2017	20.81	20.81	20.65	20.70
4545	NYSE	MFC	Mon, Oct 16, 2017	20.76	20.78	20.63	20.77
4544	NYSE	MFC	Fri, Oct 13, 2017	20.64	20.76	20.61	20.72
4543	NYSE	MFC	Thu, Oct 12, 2017	20.77	20.77	20.63	20.64
4542	NYSE	MFC	Wed, Oct 11, 2017	20.70	20.80	20.63	20.80
4541	NYSE	MFC	Tue, Oct 10, 2017	20.34	20.83	20.34	20.72
4540	NYSE	MFC	Mon, Oct 9, 2017	20.36	20.41	20.16	20.18
4539	NYSE	MFC	Fri, Oct 6, 2017	20.25	20.32	20.18	20.27
4538	NYSE	MFC	Thu, Oct 5, 2017	20.26	20.29	20.18	20.25
4537	NYSE	MFC	Wed, Oct 4, 2017	20.23	20.36	20.17	20.31
4536	NYSE	MFC	Tue, Oct 3, 2017	20.29	20.29	20.13	20.24
4535	NYSE	MFC	Mon, Oct 2, 2017	20.32	20.45	20.23	20.25
4534	NYSE	MFC	Fri, Sep 29, 2017	20.25	20.37	20.21	20.29
4533	NYSE	MFC	Thu, Sep 28, 2017	20.26	20.35	20.20	20.28
4532	NYSE	MFC	Wed, Sep 27, 2017	20.25	20.42	20.17	20.31
4531	NYSE	MFC	Tue, Sep 26, 2017	20.10	20.19	19.96	20.05
4530	NYSE	MFC	Mon, Sep 25, 2017	19.98	20.23	19.92	20.08
4529	NYSE	MFC	Fri, Sep 22, 2017	19.89	20.10	19.88	20.03
4528	NYSE	MFC	Thu, Sep 21, 2017	19.79	19.99	19.73	19.93
4527	NYSE	MFC	Wed, Sep 20, 2017	19.84	19.92	19.67	19.83
4526	NYSE	MFC	Tue, Sep 19, 2017	19.70	19.97	19.68	19.79
4525	NYSE	MFC	Mon, Sep 18, 2017	19.97	19.98	19.62	19.65
4524	NYSE	MFC	Fri, Sep 15, 2017	20.02	20.06	19.79	19.91
4523	NYSE	MFC	Thu, Sep 14, 2017	19.95	20.06	19.89	20.03
4522	NYSE	MFC	Wed, Sep 13, 2017	19.93	20.12	19.86	19.96
4521	NYSE	MFC	Tue, Sep 12, 2017	19.85	20.07	19.74	19.96
4520	NYSE	MFC	Mon, Sep 11, 2017	19.69	19.87	19.63	19.76
4519	NYSE	MFC	Fri, Sep 8, 2017	19.38	19.62	19.33	19.46
4518	NYSE	MFC	Thu, Sep 7, 2017	19.60	19.62	19.32	19.41
4517	NYSE	MFC	Wed, Sep 6, 2017	19.45	19.79	19.40	19.55
4516	NYSE	MFC	Tue, Sep 5, 2017	19.80	19.85	19.31	19.39
4515	NYSE	MFC	Fri, Sep 1, 2017	19.78	19.96	19.72	19.93
4514	NYSE	MFC	Thu, Aug 31, 2017	19.63	19.74	19.55	19.64
4513	NYSE	MFC	Wed, Aug 30, 2017	19.50	19.67	19.48	19.51
4512	NYSE	MFC	Tue, Aug 29, 2017	19.41	19.67	19.28	19.62
4511	NYSE	MFC	Mon, Aug 28, 2017	19.89	19.89	19.62	19.68
4510	NYSE	MFC	Fri, Aug 25, 2017	19.90	19.96	19.82	19.86
4509	NYSE	MFC	Thu, Aug 24, 2017	19.67	19.91	19.57	19.86
4508	NYSE	MFC	Wed, Aug 23, 2017	19.35	19.76	19.30	19.58
4507	NYSE	MFC	Tue, Aug 22, 2017	19.51	19.55	19.35	19.50
4506	NYSE	MFC	Mon, Aug 21, 2017	19.37	19.48	19.26	19.47
4505	NYSE	MFC	Fri, Aug 18, 2017	19.86	19.86	19.45	19.47
4504	NYSE	MFC	Thu, Aug 17, 2017	19.93	20.21	19.93	19.78
4503	NYSE	MFC	Wed, Aug 16, 2017	19.83	20.17	19.83	20.14
4502	NYSE	MFC	Tue, Aug 15, 2017	19.82	19.82	19.67	19.73
4501	NYSE	MFC	Mon, Aug 14, 2017	19.84	20.03	19.70	19.72
4500	NYSE	MFC	Fri, Aug 11, 2017	19.23	19.72	19.15	19.62
4499	NYSE	MFC	Thu, Aug 10, 2017	20.02	20.08	19.15	19.17
4498	NYSE	MFC	Wed, Aug 9, 2017	20.26	20.30	20.02	20.18
4497	NYSE	MFC	Tue, Aug 8, 2017	20.41	20.63	20.35	20.48
4496	NYSE	MFC	Mon, Aug 7, 2017	20.45	20.56	20.40	20.48
4495	NYSE	MFC	Fri, Aug 4, 2017	20.59	20.60	20.40	20.47
4494	NYSE	MFC	Thu, Aug 3, 2017	20.56	20.63	20.41	20.45
4493	NYSE	MFC	Wed, Aug 2, 2017	20.50	20.71	20.48	20.62
4492	NYSE	MFC	Tue, Aug 1, 2017	20.72	20.74	20.49	20.53
4491	NYSE	MFC	Mon, Jul 31, 2017	20.44	20.70	20.43	20.62
4490	NYSE	MFC	Fri, Jul 28, 2017	20.37	20.46	20.17	20.45
4489	NYSE	MFC	Thu, Jul 27, 2017	20.33	20.53	20.14	20.33
4488	NYSE	MFC	Wed, Jul 26, 2017	20.66	20.68	20.34	20.37
4487	NYSE	MFC	Tue, Jul 25, 2017	20.58	20.84	20.44	20.64
4486	NYSE	MFC	Mon, Jul 24, 2017	20.17	20.38	20.04	20.36
4485	NYSE	MFC	Fri, Jul 21, 2017	20.08	20.15	19.96	20.14
4484	NYSE	MFC	Thu, Jul 20, 2017	20.10	20.23	20.05	20.11
4483	NYSE	MFC	Wed, Jul 19, 2017	19.85	20.20	19.83	20.11
4482	NYSE	MFC	Tue, Jul 18, 2017	19.69	19.87	19.61	19.76
4481	NYSE	MFC	Mon, Jul 17, 2017	19.93	19.97	19.78	19.80
4480	NYSE	MFC	Fri, Jul 14, 2017	19.73	19.99	19.64	19.93
4479	NYSE	MFC	Thu, Jul 13, 2017	19.40	19.94	19.35	19.83
4478	NYSE	MFC	Wed, Jul 12, 2017	19.19	19.57	19.16	19.44
4477	NYSE	MFC	Tue, Jul 11, 2017	19.32	19.37	19.12	19.20
4476	NYSE	MFC	Mon, Jul 10, 2017	19.33	19.46	19.21	19.34
4475	NYSE	MFC	Fri, Jul 7, 2017	19.23	19.49	19.13	19.39
4474	NYSE	MFC	Thu, Jul 6, 2017	18.93	19.33	18.89	19.14
4473	NYSE	MFC	Wed, Jul 5, 2017	18.70	19.01	18.64	18.92
4472	NYSE	MFC	Mon, Jul 3, 2017	18.88	19.02	18.86	18.86
4471	NYSE	MFC	Fri, Jun 30, 2017	18.91	18.95	18.60	18.76
4470	NYSE	MFC	Thu, Jun 29, 2017	18.71	18.87	18.55	18.83
4469	NYSE	MFC	Wed, Jun 28, 2017	18.17	18.49	18.11	18.48
4468	NYSE	MFC	Tue, Jun 27, 2017	17.85	18.03	17.75	18.00
4467	NYSE	MFC	Mon, Jun 26, 2017	17.98	18.07	17.65	17.76
4466	NYSE	MFC	Fri, Jun 23, 2017	17.79	17.93	17.73	17.81
4465	NYSE	MFC	Thu, Jun 22, 2017	17.89	18.05	17.79	17.80
4464	NYSE	MFC	Wed, Jun 21, 2017	18.32	18.32	17.76	17.84
4463	NYSE	MFC	Tue, Jun 20, 2017	18.41	18.43	18.23	18.26
4462	NYSE	MFC	Mon, Jun 19, 2017	18.37	18.64	18.27	18.49
4461	NYSE	MFC	Fri, Jun 16, 2017	18.14	18.28	18.06	18.25
4460	NYSE	MFC	Thu, Jun 15, 2017	17.97	18.16	17.85	18.14
4459	NYSE	MFC	Wed, Jun 14, 2017	18.12	18.22	17.96	18.13
4458	NYSE	MFC	Tue, Jun 13, 2017	18.26	18.29	18.08	18.27
4457	NYSE	MFC	Mon, Jun 12, 2017	17.88	18.17	17.85	18.09
4456	NYSE	MFC	Fri, Jun 9, 2017	17.63	17.92	17.62	17.90
4455	NYSE	MFC	Thu, Jun 8, 2017	17.20	17.53	17.20	17.49
4454	NYSE	MFC	Wed, Jun 7, 2017	17.21	17.41	17.07	17.17
4453	NYSE	MFC	Tue, Jun 6, 2017	17.28	17.35	17.15	17.23
4452	NYSE	MFC	Mon, Jun 5, 2017	17.48	17.59	17.28	17.43
4451	NYSE	MFC	Fri, Jun 2, 2017	17.49	17.53	17.22	17.48
4450	NYSE	MFC	Thu, Jun 1, 2017	17.37	17.67	17.29	17.60
4449	NYSE	MFC	Wed, May 31, 2017	17.47	17.47	17.03	17.23
4448	NYSE	MFC	Tue, May 30, 2017	17.50	17.56	17.40	17.44
4447	NYSE	MFC	Fri, May 26, 2017	17.55	17.67	17.47	17.61
4446	NYSE	MFC	Thu, May 25, 2017	17.64	17.76	17.44	17.57
4445	NYSE	MFC	Wed, May 24, 2017	17.56	17.56	17.41	17.55
4444	NYSE	MFC	Tue, May 23, 2017	17.63	17.63	17.34	17.45
4443	NYSE	MFC	Mon, May 22, 2017	17.46	17.51	17.24	17.30
4442	NYSE	MFC	Fri, May 19, 2017	17.08	17.50	17.08	17.41
4441	NYSE	MFC	Thu, May 18, 2017	16.69	17.11	16.62	16.99
4440	NYSE	MFC	Wed, May 17, 2017	17.19	17.22	16.64	16.67
4439	NYSE	MFC	Tue, May 16, 2017	17.56	17.66	17.46	17.48
4438	NYSE	MFC	Mon, May 15, 2017	17.38	17.58	17.37	17.44
4437	NYSE	MFC	Fri, May 12, 2017	17.26	17.36	17.10	17.21
4436	NYSE	MFC	Thu, May 11, 2017	17.73	17.78	17.44	17.31
4435	NYSE	MFC	Wed, May 10, 2017	17.78	17.87	17.63	17.85
4434	NYSE	MFC	Tue, May 9, 2017	18.02	18.02	17.77	17.85
4433	NYSE	MFC	Mon, May 8, 2017	17.97	18.04	17.86	18.00
4432	NYSE	MFC	Fri, May 5, 2017	17.79	18.00	17.70	17.97
4431	NYSE	MFC	Thu, May 4, 2017	17.69	18.13	17.69	17.76
4430	NYSE	MFC	Wed, May 3, 2017	17.52	17.69	17.47	17.60
4429	NYSE	MFC	Tue, May 2, 2017	17.62	17.69	17.46	17.56
4428	NYSE	MFC	Mon, May 1, 2017	17.74	17.76	17.52	17.61
4427	NYSE	MFC	Fri, Apr 28, 2017	17.53	17.64	17.43	17.55
4426	NYSE	MFC	Thu, Apr 27, 2017	17.76	17.78	17.33	17.49
4425	NYSE	MFC	Wed, Apr 26, 2017	17.71	17.87	17.66	17.70
4424	NYSE	MFC	Tue, Apr 25, 2017	17.72	17.87	17.68	17.72
4423	NYSE	MFC	Mon, Apr 24, 2017	17.50	17.74	17.50	17.65
4422	NYSE	MFC	Fri, Apr 21, 2017	17.20	17.29	17.10	17.13
4421	NYSE	MFC	Thu, Apr 20, 2017	17.06	17.30	17.00	17.25
4420	NYSE	MFC	Wed, Apr 19, 2017	17.24	17.25	16.90	16.96
4419	NYSE	MFC	Tue, Apr 18, 2017	17.16	17.23	16.89	17.08
4418	NYSE	MFC	Mon, Apr 17, 2017	17.06	17.32	17.06	17.31
4417	NYSE	MFC	Thu, Apr 13, 2017	17.15	17.34	17.00	17.02
4416	NYSE	MFC	Wed, Apr 12, 2017	17.36	17.38	17.19	17.23
4415	NYSE	MFC	Tue, Apr 11, 2017	17.46	17.50	17.14	17.38
4414	NYSE	MFC	Mon, Apr 10, 2017	17.44	17.59	17.39	17.52
4413	NYSE	MFC	Fri, Apr 7, 2017	17.39	17.49	17.24	17.36
4412	NYSE	MFC	Thu, Apr 6, 2017	17.37	17.57	17.31	17.43
4411	NYSE	MFC	Wed, Apr 5, 2017	17.75	17.87	17.34	17.35
4410	NYSE	MFC	Tue, Apr 4, 2017	17.56	17.68	17.46	17.60
4409	NYSE	MFC	Mon, Apr 3, 2017	17.74	17.78	17.33	17.63
4408	NYSE	MFC	Fri, Mar 31, 2017	17.80	17.91	17.71	17.74
4407	NYSE	MFC	Thu, Mar 30, 2017	17.82	18.02	17.72	17.80
4406	NYSE	MFC	Wed, Mar 29, 2017	17.64	17.83	17.53	17.82
4405	NYSE	MFC	Tue, Mar 28, 2017	17.45	17.82	17.44	17.68
4404	NYSE	MFC	Mon, Mar 27, 2017	17.03	17.49	16.96	17.49
4403	NYSE	MFC	Fri, Mar 24, 2017	17.51	17.66	17.41	17.49
4402	NYSE	MFC	Thu, Mar 23, 2017	17.09	17.55	17.04	17.40
4401	NYSE	MFC	Wed, Mar 22, 2017	16.99	17.16	16.72	17.08
4400	NYSE	MFC	Tue, Mar 21, 2017	18.12	18.14	17.23	17.24
4399	NYSE	MFC	Mon, Mar 20, 2017	18.05	18.08	17.90	17.97
4398	NYSE	MFC	Fri, Mar 17, 2017	18.33	18.43	18.08	18.11
4397	NYSE	MFC	Thu, Mar 16, 2017	18.45	18.57	18.34	18.36
4396	NYSE	MFC	Wed, Mar 15, 2017	18.14	18.40	18.12	18.40
4395	NYSE	MFC	Tue, Mar 14, 2017	18.01	18.11	17.93	18.04
4394	NYSE	MFC	Mon, Mar 13, 2017	18.00	18.25	17.97	18.17
4393	NYSE	MFC	Fri, Mar 10, 2017	18.08	18.12	17.91	17.98
4392	NYSE	MFC	Thu, Mar 9, 2017	18.21	18.26	17.86	17.96
4391	NYSE	MFC	Wed, Mar 8, 2017	18.35	18.39	18.09	18.12
4390	NYSE	MFC	Tue, Mar 7, 2017	18.33	18.33	18.19	18.24
4389	NYSE	MFC	Mon, Mar 6, 2017	18.17	18.38	18.04	18.34
4388	NYSE	MFC	Fri, Mar 3, 2017	18.12	18.29	18.08	18.28
4387	NYSE	MFC	Thu, Mar 2, 2017	18.26	18.39	18.07	18.08
4386	NYSE	MFC	Wed, Mar 1, 2017	18.36	18.40	18.11	18.24
4385	NYSE	MFC	Tue, Feb 28, 2017	18.17	18.24	17.90	17.92
4384	NYSE	MFC	Mon, Feb 27, 2017	18.22	18.34	18.12	18.29
4383	NYSE	MFC	Fri, Feb 24, 2017	18.39	18.43	18.13	18.20
4382	NYSE	MFC	Thu, Feb 23, 2017	19.01	19.01	18.51	18.56
4381	NYSE	MFC	Wed, Feb 22, 2017	18.85	18.92	18.76	18.86
4380	NYSE	MFC	Tue, Feb 21, 2017	19.02	19.07	18.88	18.98
4379	NYSE	MFC	Fri, Feb 17, 2017	18.79	18.96	18.75	18.95
4378	NYSE	MFC	Thu, Feb 16, 2017	19.16	19.22	18.92	18.89
4377	NYSE	MFC	Wed, Feb 15, 2017	19.08	19.25	19.06	19.13
4376	NYSE	MFC	Tue, Feb 14, 2017	18.84	19.14	18.83	19.09
4375	NYSE	MFC	Mon, Feb 13, 2017	18.78	18.88	18.74	18.80
4374	NYSE	MFC	Fri, Feb 10, 2017	18.76	18.87	18.60	18.65
4373	NYSE	MFC	Thu, Feb 9, 2017	19.09	19.09	18.42	18.62
4372	NYSE	MFC	Wed, Feb 8, 2017	18.74	18.82	18.57	18.68
4371	NYSE	MFC	Tue, Feb 7, 2017	18.86	18.96	18.76	18.79
4370	NYSE	MFC	Mon, Feb 6, 2017	18.99	18.99	18.79	18.84
4369	NYSE	MFC	Fri, Feb 3, 2017	19.06	19.33	19.00	19.06
4368	NYSE	MFC	Thu, Feb 2, 2017	19.04	19.19	18.87	18.92
4367	NYSE	MFC	Wed, Feb 1, 2017	19.24	19.42	18.98	19.15
4366	NYSE	MFC	Tue, Jan 31, 2017	19.15	19.24	18.78	19.16
4365	NYSE	MFC	Mon, Jan 30, 2017	19.05	19.09	18.81	18.98
4364	NYSE	MFC	Fri, Jan 27, 2017	19.43	19.46	19.10	19.16
4363	NYSE	MFC	Thu, Jan 26, 2017	19.39	19.52	19.35	19.46
4362	NYSE	MFC	Wed, Jan 25, 2017	19.21	19.47	19.17	19.41
4361	NYSE	MFC	Tue, Jan 24, 2017	18.72	19.04	18.69	19.01
4360	NYSE	MFC	Mon, Jan 23, 2017	18.53	18.68	18.47	18.65
4359	NYSE	MFC	Fri, Jan 20, 2017	18.44	18.66	18.33	18.66
4358	NYSE	MFC	Thu, Jan 19, 2017	18.40	18.45	18.22	18.41
4357	NYSE	MFC	Wed, Jan 18, 2017	18.49	18.49	18.28	18.35
4356	NYSE	MFC	Tue, Jan 17, 2017	18.55	18.65	18.42	18.44
4355	NYSE	MFC	Fri, Jan 13, 2017	18.69	18.89	18.59	18.68
4354	NYSE	MFC	Thu, Jan 12, 2017	18.91	18.93	18.34	18.62
4353	NYSE	MFC	Wed, Jan 11, 2017	18.66	18.88	18.56	18.88
4352	NYSE	MFC	Tue, Jan 10, 2017	18.34	18.72	18.34	18.57
4351	NYSE	MFC	Mon, Jan 9, 2017	18.25	18.39	18.09	18.32
4350	NYSE	MFC	Fri, Jan 6, 2017	18.40	18.54	18.34	18.39
4349	NYSE	MFC	Thu, Jan 5, 2017	18.33	18.43	18.18	18.35
4348	NYSE	MFC	Wed, Jan 4, 2017	18.06	18.36	18.05	18.30
4347	NYSE	MFC	Tue, Jan 3, 2017	18.02	18.22	17.83	17.93
4346	NYSE	MFC	Fri, Dec 30, 2016	17.86	17.96	17.76	17.82
4345	NYSE	MFC	Thu, Dec 29, 2016	17.83	17.93	17.71	17.77
4344	NYSE	MFC	Wed, Dec 28, 2016	18.02	18.14	17.79	17.82
4343	NYSE	MFC	Tue, Dec 27, 2016	18.08	18.21	18.02	18.03
4342	NYSE	MFC	Fri, Dec 23, 2016	18.07	18.12	17.91	18.06
4341	NYSE	MFC	Thu, Dec 22, 2016	18.30	18.30	18.06	18.11
4340	NYSE	MFC	Wed, Dec 21, 2016	18.49	18.49	18.27	18.36
4339	NYSE	MFC	Tue, Dec 20, 2016	18.42	18.55	18.35	18.48
4338	NYSE	MFC	Mon, Dec 19, 2016	18.24	18.38	18.16	18.24
4337	NYSE	MFC	Fri, Dec 16, 2016	18.80	18.85	18.37	18.42
4336	NYSE	MFC	Thu, Dec 15, 2016	18.29	19.04	18.28	18.73
4335	NYSE	MFC	Wed, Dec 14, 2016	18.49	18.62	18.28	18.36
4334	NYSE	MFC	Tue, Dec 13, 2016	18.62	18.75	18.50	18.57
4333	NYSE	MFC	Mon, Dec 12, 2016	18.58	18.67	18.45	18.51
4332	NYSE	MFC	Fri, Dec 9, 2016	18.54	18.65	18.43	18.57
4331	NYSE	MFC	Thu, Dec 8, 2016	17.98	18.50	17.98	18.48
4330	NYSE	MFC	Wed, Dec 7, 2016	17.64	17.93	17.52	17.88
4329	NYSE	MFC	Tue, Dec 6, 2016	17.53	17.65	17.43	17.61
4328	NYSE	MFC	Mon, Dec 5, 2016	17.63	17.69	17.36	17.37
4327	NYSE	MFC	Fri, Dec 2, 2016	17.59	17.62	17.29	17.49
4326	NYSE	MFC	Thu, Dec 1, 2016	17.59	17.82	17.51	17.61
4325	NYSE	MFC	Wed, Nov 30, 2016	17.42	17.58	17.28	17.44
4324	NYSE	MFC	Tue, Nov 29, 2016	17.05	17.29	17.02	17.18
4323	NYSE	MFC	Mon, Nov 28, 2016	17.40	17.51	17.07	17.10
4322	NYSE	MFC	Fri, Nov 25, 2016	17.44	17.51	17.28	17.50
4321	NYSE	MFC	Wed, Nov 23, 2016	17.50	17.71	17.44	17.58
4320	NYSE	MFC	Tue, Nov 22, 2016	17.26	17.55	17.21	17.51
4319	NYSE	MFC	Mon, Nov 21, 2016	17.10	17.28	17.07	17.23
4318	NYSE	MFC	Fri, Nov 18, 2016	16.83	17.05	16.74	16.99
4317	NYSE	MFC	Thu, Nov 17, 2016	17.05	17.15	16.91	16.84
4316	NYSE	MFC	Wed, Nov 16, 2016	16.98	17.13	16.89	17.00
4315	NYSE	MFC	Tue, Nov 15, 2016	17.01	17.19	16.84	17.14
4314	NYSE	MFC	Mon, Nov 14, 2016	16.67	17.11	16.62	17.08
4313	NYSE	MFC	Fri, Nov 11, 2016	16.10	16.61	15.98	16.56
4312	NYSE	MFC	Thu, Nov 10, 2016	15.58	16.44	15.57	16.25
4311	NYSE	MFC	Wed, Nov 9, 2016	14.37	15.09	14.37	15.03
4310	NYSE	MFC	Tue, Nov 8, 2016	14.58	14.74	14.50	14.65
4309	NYSE	MFC	Mon, Nov 7, 2016	14.56	14.64	14.53	14.61
4308	NYSE	MFC	Fri, Nov 4, 2016	14.27	14.41	14.15	14.26
4307	NYSE	MFC	Thu, Nov 3, 2016	14.21	14.42	14.20	14.31
4306	NYSE	MFC	Wed, Nov 2, 2016	14.32	14.35	14.15	14.20
4305	NYSE	MFC	Tue, Nov 1, 2016	14.61	14.63	14.18	14.33
4304	NYSE	MFC	Mon, Oct 31, 2016	14.51	14.60	14.44	14.48
4303	NYSE	MFC	Fri, Oct 28, 2016	14.65	14.72	14.45	14.47
4302	NYSE	MFC	Thu, Oct 27, 2016	14.68	14.76	14.57	14.67
4301	NYSE	MFC	Wed, Oct 26, 2016	14.46	14.73	14.44	14.57
4300	NYSE	MFC	Tue, Oct 25, 2016	14.69	14.69	14.51	14.52
4299	NYSE	MFC	Mon, Oct 24, 2016	14.68	14.78	14.60	14.65
4298	NYSE	MFC	Fri, Oct 21, 2016	14.52	14.68	14.47	14.62
4297	NYSE	MFC	Thu, Oct 20, 2016	14.69	14.74	14.57	14.67
4296	NYSE	MFC	Wed, Oct 19, 2016	14.75	14.91	14.72	14.75
4295	NYSE	MFC	Tue, Oct 18, 2016	14.71	14.75	14.62	14.68
4294	NYSE	MFC	Mon, Oct 17, 2016	14.56	14.62	14.46	14.52
4293	NYSE	MFC	Fri, Oct 14, 2016	14.68	14.76	14.50	14.57
4292	NYSE	MFC	Thu, Oct 13, 2016	14.41	14.57	14.21	14.49
4291	NYSE	MFC	Wed, Oct 12, 2016	14.51	14.60	14.46	14.54
4290	NYSE	MFC	Tue, Oct 11, 2016	14.56	14.68	14.49	14.52
4289	NYSE	MFC	Mon, Oct 10, 2016	14.52	14.62	14.46	14.56
4288	NYSE	MFC	Fri, Oct 7, 2016	14.47	14.55	14.33	14.41
4287	NYSE	MFC	Thu, Oct 6, 2016	14.56	14.59	14.41	14.54
4286	NYSE	MFC	Wed, Oct 5, 2016	14.20	14.60	14.16	14.52
4285	NYSE	MFC	Tue, Oct 4, 2016	14.11	14.24	13.99	14.10
4284	NYSE	MFC	Mon, Oct 3, 2016	14.06	14.12	13.97	14.08
4283	NYSE	MFC	Fri, Sep 30, 2016	14.07	14.19	13.97	14.11
4282	NYSE	MFC	Thu, Sep 29, 2016	14.12	14.23	13.85	13.95
4281	NYSE	MFC	Wed, Sep 28, 2016	13.81	14.09	13.79	14.07
4280	NYSE	MFC	Tue, Sep 27, 2016	13.67	13.81	13.53	13.76
4279	NYSE	MFC	Mon, Sep 26, 2016	13.94	14.00	13.74	13.77
4278	NYSE	MFC	Fri, Sep 23, 2016	14.24	14.26	13.99	14.02
4277	NYSE	MFC	Thu, Sep 22, 2016	14.27	14.49	14.27	14.35
4276	NYSE	MFC	Wed, Sep 21, 2016	14.03	14.16	13.94	14.13
4275	NYSE	MFC	Tue, Sep 20, 2016	13.84	13.96	13.74	13.90
4274	NYSE	MFC	Mon, Sep 19, 2016	13.76	13.91	13.71	13.79
4273	NYSE	MFC	Fri, Sep 16, 2016	13.66	13.83	13.55	13.65
4272	NYSE	MFC	Thu, Sep 15, 2016	13.47	13.82	13.46	13.81
4271	NYSE	MFC	Wed, Sep 14, 2016	13.45	13.58	13.38	13.46
4270	NYSE	MFC	Tue, Sep 13, 2016	13.63	13.63	13.42	13.50
4269	NYSE	MFC	Mon, Sep 12, 2016	13.77	13.87	13.66	13.81
4268	NYSE	MFC	Fri, Sep 9, 2016	13.80	14.10	13.74	13.92
4267	NYSE	MFC	Thu, Sep 8, 2016	13.80	13.98	13.72	13.88
4266	NYSE	MFC	Wed, Sep 7, 2016	13.81	13.85	13.68	13.74
4265	NYSE	MFC	Tue, Sep 6, 2016	13.78	13.86	13.70	13.84
4264	NYSE	MFC	Fri, Sep 2, 2016	13.71	13.87	13.68	13.71
4263	NYSE	MFC	Thu, Sep 1, 2016	13.64	13.72	13.48	13.66
4262	NYSE	MFC	Wed, Aug 31, 2016	13.95	13.99	13.60	13.65
4261	NYSE	MFC	Tue, Aug 30, 2016	13.76	13.98	13.74	13.98
4260	NYSE	MFC	Mon, Aug 29, 2016	13.67	13.80	13.64	13.76
4259	NYSE	MFC	Fri, Aug 26, 2016	13.73	13.99	13.66	13.71
4258	NYSE	MFC	Thu, Aug 25, 2016	13.51	13.67	13.46	13.67
4257	NYSE	MFC	Wed, Aug 24, 2016	13.44	13.54	13.41	13.51
4256	NYSE	MFC	Tue, Aug 23, 2016	13.46	13.54	13.42	13.44
4255	NYSE	MFC	Mon, Aug 22, 2016	13.41	13.42	13.29	13.40
4254	NYSE	MFC	Fri, Aug 19, 2016	13.25	13.51	13.16	13.50
4253	NYSE	MFC	Thu, Aug 18, 2016	13.35	13.37	13.29	13.32
4252	NYSE	MFC	Wed, Aug 17, 2016	13.26	13.36	13.21	13.31
4251	NYSE	MFC	Tue, Aug 16, 2016	13.35	13.38	13.24	13.30
4250	NYSE	MFC	Mon, Aug 15, 2016	13.21	13.33	13.19	13.30
4249	NYSE	MFC	Fri, Aug 12, 2016	13.27	13.27	13.10	13.12
4248	NYSE	MFC	Thu, Aug 11, 2016	13.33	13.40	13.15	13.23
4247	NYSE	MFC	Wed, Aug 10, 2016	13.43	13.45	13.26	13.27
4246	NYSE	MFC	Tue, Aug 9, 2016	13.29	13.37	13.24	13.31
4245	NYSE	MFC	Mon, Aug 8, 2016	13.13	13.27	13.04	13.23
4244	NYSE	MFC	Fri, Aug 5, 2016	13.02	13.10	12.92	13.07
4243	NYSE	MFC	Thu, Aug 4, 2016	13.15	13.21	12.94	13.01
4242	NYSE	MFC	Wed, Aug 3, 2016	13.41	13.76	13.41	13.75
4241	NYSE	MFC	Tue, Aug 2, 2016	13.62	13.64	13.34	13.43
4240	NYSE	MFC	Mon, Aug 1, 2016	13.63	13.67	13.40	13.42
4239	NYSE	MFC	Fri, Jul 29, 2016	13.57	13.71	13.56	13.63
4238	NYSE	MFC	Thu, Jul 28, 2016	13.69	13.69	13.55	13.61
4237	NYSE	MFC	Wed, Jul 27, 2016	13.72	13.84	13.57	13.65
4236	NYSE	MFC	Tue, Jul 26, 2016	13.67	13.81	13.66	13.70
4235	NYSE	MFC	Mon, Jul 25, 2016	13.78	13.84	13.64	13.71
4234	NYSE	MFC	Fri, Jul 22, 2016	13.78	13.85	13.69	13.85
4233	NYSE	MFC	Thu, Jul 21, 2016	13.78	13.83	13.71	13.73
4232	NYSE	MFC	Wed, Jul 20, 2016	13.68	13.83	13.66	13.78
4231	NYSE	MFC	Tue, Jul 19, 2016	13.71	13.73	13.58	13.66
4230	NYSE	MFC	Mon, Jul 18, 2016	13.65	13.82	13.63	13.81
4229	NYSE	MFC	Fri, Jul 15, 2016	13.82	13.82	13.69	13.73
4228	NYSE	MFC	Thu, Jul 14, 2016	13.73	13.86	13.69	13.76
4227	NYSE	MFC	Wed, Jul 13, 2016	13.52	13.60	13.40	13.48
4226	NYSE	MFC	Tue, Jul 12, 2016	13.34	13.59	13.29	13.55
4225	NYSE	MFC	Mon, Jul 11, 2016	13.16	13.20	13.08	13.09
4224	NYSE	MFC	Fri, Jul 8, 2016	13.18	13.32	13.02	13.04
4223	NYSE	MFC	Thu, Jul 7, 2016	13.13	13.25	12.91	13.00
4222	NYSE	MFC	Wed, Jul 6, 2016	13.04	13.09	12.69	13.02
4221	NYSE	MFC	Tue, Jul 5, 2016	13.49	13.59	13.11	13.17
4220	NYSE	MFC	Fri, Jul 1, 2016	13.63	13.78	13.54	13.76
4219	NYSE	MFC	Thu, Jun 30, 2016	13.50	13.74	13.32	13.67
4218	NYSE	MFC	Wed, Jun 29, 2016	13.23	13.45	13.14	13.44
4217	NYSE	MFC	Tue, Jun 28, 2016	13.00	13.06	12.79	13.00
4216	NYSE	MFC	Mon, Jun 27, 2016	13.20	13.25	12.55	12.59
4215	NYSE	MFC	Fri, Jun 24, 2016	13.80	13.86	13.32	13.34
4214	NYSE	MFC	Thu, Jun 23, 2016	14.59	14.74	14.57	14.70
4213	NYSE	MFC	Wed, Jun 22, 2016	14.44	14.60	14.30	14.32
4212	NYSE	MFC	Tue, Jun 21, 2016	14.42	14.47	14.24	14.38
4211	NYSE	MFC	Mon, Jun 20, 2016	14.30	14.46	14.27	14.34
4210	NYSE	MFC	Fri, Jun 17, 2016	13.99	14.13	13.91	13.96
4209	NYSE	MFC	Thu, Jun 16, 2016	13.67	13.91	13.47	13.90
4208	NYSE	MFC	Wed, Jun 15, 2016	13.92	14.03	13.82	13.84
4207	NYSE	MFC	Tue, Jun 14, 2016	13.97	14.08	13.89	13.90
4206	NYSE	MFC	Mon, Jun 13, 2016	13.99	14.26	13.95	14.03
4205	NYSE	MFC	Fri, Jun 10, 2016	14.43	14.43	14.11	14.12
4204	NYSE	MFC	Thu, Jun 9, 2016	14.82	14.84	14.58	14.59
4203	NYSE	MFC	Wed, Jun 8, 2016	15.02	15.12	14.91	14.97
4202	NYSE	MFC	Tue, Jun 7, 2016	14.94	14.97	14.77	14.86
4201	NYSE	MFC	Mon, Jun 6, 2016	14.81	14.87	14.76	14.85
4200	NYSE	MFC	Fri, Jun 3, 2016	14.73	14.79	14.47	14.72
4199	NYSE	MFC	Thu, Jun 2, 2016	14.71	14.85	14.64	14.81
4198	NYSE	MFC	Wed, Jun 1, 2016	14.79	14.85	14.61	14.80
4197	NYSE	MFC	Tue, May 31, 2016	14.95	15.10	14.80	14.87
4196	NYSE	MFC	Fri, May 27, 2016	14.84	14.98	14.78	14.97
4195	NYSE	MFC	Thu, May 26, 2016	15.14	15.16	14.88	14.89
4194	NYSE	MFC	Wed, May 25, 2016	14.82	15.06	14.82	14.94
4193	NYSE	MFC	Tue, May 24, 2016	14.36	14.73	14.32	14.73
4192	NYSE	MFC	Mon, May 23, 2016	14.26	14.32	14.15	14.18
4191	NYSE	MFC	Fri, May 20, 2016	14.09	14.37	14.09	14.33
4190	NYSE	MFC	Thu, May 19, 2016	14.22	14.27	13.95	14.04
4189	NYSE	MFC	Wed, May 18, 2016	14.05	14.43	13.96	14.36
4188	NYSE	MFC	Tue, May 17, 2016	13.91	14.20	13.91	14.09
4187	NYSE	MFC	Mon, May 16, 2016	13.90	14.10	13.89	14.05
4186	NYSE	MFC	Fri, May 13, 2016	14.00	14.05	13.81	13.83
4185	NYSE	MFC	Thu, May 12, 2016	14.43	14.45	13.98	14.20
4184	NYSE	MFC	Wed, May 11, 2016	14.24	14.49	14.18	14.25
4183	NYSE	MFC	Tue, May 10, 2016	14.09	14.36	14.09	14.22
4182	NYSE	MFC	Mon, May 9, 2016	14.11	14.17	13.95	14.01
4181	NYSE	MFC	Fri, May 6, 2016	14.19	14.35	14.06	14.24
4180	NYSE	MFC	Thu, May 5, 2016	14.50	14.55	14.17	14.22
4179	NYSE	MFC	Wed, May 4, 2016	13.96	14.16	13.90	14.02
4178	NYSE	MFC	Tue, May 3, 2016	14.43	14.43	13.95	14.16
4177	NYSE	MFC	Mon, May 2, 2016	14.77	14.77	14.52	14.66
4176	NYSE	MFC	Fri, Apr 29, 2016	14.70	14.77	14.52	14.73
4175	NYSE	MFC	Thu, Apr 28, 2016	14.75	14.83	14.58	14.64
4174	NYSE	MFC	Wed, Apr 27, 2016	14.82	14.88	14.69	14.81
4173	NYSE	MFC	Tue, Apr 26, 2016	14.94	14.98	14.78	14.79
4172	NYSE	MFC	Mon, Apr 25, 2016	14.78	14.85	14.64	14.82
4171	NYSE	MFC	Fri, Apr 22, 2016	14.98	15.10	14.78	14.84
4170	NYSE	MFC	Thu, Apr 21, 2016	15.08	15.12	14.77	14.88
4169	NYSE	MFC	Wed, Apr 20, 2016	14.68	15.22	14.64	15.11
4168	NYSE	MFC	Tue, Apr 19, 2016	14.58	14.75	14.53	14.70
4167	NYSE	MFC	Mon, Apr 18, 2016	14.06	14.48	14.02	14.43
4166	NYSE	MFC	Fri, Apr 15, 2016	14.25	14.30	14.10	14.20
4165	NYSE	MFC	Thu, Apr 14, 2016	14.20	14.42	14.18	14.33
4164	NYSE	MFC	Wed, Apr 13, 2016	14.08	14.25	14.02	14.20
4163	NYSE	MFC	Tue, Apr 12, 2016	13.55	14.07	13.44	13.96
4162	NYSE	MFC	Mon, Apr 11, 2016	13.36	13.52	13.34	13.43
4161	NYSE	MFC	Fri, Apr 8, 2016	13.27	13.52	13.16	13.25
4160	NYSE	MFC	Thu, Apr 7, 2016	13.59	13.59	12.90	13.00
4159	NYSE	MFC	Wed, Apr 6, 2016	13.56	13.77	13.46	13.74
4158	NYSE	MFC	Tue, Apr 5, 2016	13.76	13.76	13.76	13.53
4157	NYSE	MFC	Mon, Apr 4, 2016	14.04	14.06	13.73	13.76
4156	NYSE	MFC	Fri, Apr 1, 2016	13.97	14.10	13.81	14.04
4155	NYSE	MFC	Thu, Mar 31, 2016	14.23	14.39	14.12	14.13
4154	NYSE	MFC	Wed, Mar 30, 2016	14.05	14.35	13.98	14.22
4153	NYSE	MFC	Tue, Mar 29, 2016	14.06	14.06	13.81	13.85
4152	NYSE	MFC	Mon, Mar 28, 2016	13.99	14.19	13.91	14.15
4151	NYSE	MFC	Thu, Mar 24, 2016	14.09	14.09	14.09	13.93
4150	NYSE	MFC	Wed, Mar 23, 2016	14.38	14.38	14.03	14.09
4149	NYSE	MFC	Tue, Mar 22, 2016	14.36	14.43	14.26	14.34
4148	NYSE	MFC	Mon, Mar 21, 2016	14.16	14.54	14.14	14.53
4147	NYSE	MFC	Fri, Mar 18, 2016	14.37	14.45	14.00	14.19
4146	NYSE	MFC	Thu, Mar 17, 2016	14.19	14.37	14.03	14.33
4145	NYSE	MFC	Wed, Mar 16, 2016	14.02	14.16	13.95	14.08
4144	NYSE	MFC	Tue, Mar 15, 2016	14.12	14.12	14.12	13.94
4143	NYSE	MFC	Mon, Mar 14, 2016	14.15	14.37	14.11	14.12
4142	NYSE	MFC	Fri, Mar 11, 2016	13.67	13.67	13.67	14.26
4141	NYSE	MFC	Thu, Mar 10, 2016	13.84	13.84	13.84	13.67
4140	NYSE	MFC	Wed, Mar 9, 2016	13.72	13.90	13.59	13.84
4139	NYSE	MFC	Tue, Mar 8, 2016	13.80	13.88	13.46	13.60
4138	NYSE	MFC	Mon, Mar 7, 2016	13.77	14.10	13.68	13.96
4137	NYSE	MFC	Fri, Mar 4, 2016	13.80	13.93	13.68	13.83
4136	NYSE	MFC	Thu, Mar 3, 2016	13.86	13.86	13.86	13.73
4135	NYSE	MFC	Wed, Mar 2, 2016	13.96	14.07	13.65	13.86
4134	NYSE	MFC	Tue, Mar 1, 2016	13.55	14.09	13.53	14.05
4133	NYSE	MFC	Mon, Feb 29, 2016	13.21	13.60	13.15	13.36
4132	NYSE	MFC	Fri, Feb 26, 2016	12.94	12.94	12.94	13.25
4131	NYSE	MFC	Thu, Feb 25, 2016	12.64	12.96	12.57	12.94
4130	NYSE	MFC	Wed, Feb 24, 2016	12.40	12.63	12.09	12.54
4129	NYSE	MFC	Tue, Feb 23, 2016	12.79	12.92	12.52	12.68
4128	NYSE	MFC	Mon, Feb 22, 2016	12.96	13.04	12.80	12.84
4127	NYSE	MFC	Fri, Feb 19, 2016	12.87	12.88	12.46	12.75
4126	NYSE	MFC	Thu, Feb 18, 2016	13.15	13.22	12.74	13.08
4125	NYSE	MFC	Wed, Feb 17, 2016	12.23	13.13	12.22	13.05
4124	NYSE	MFC	Tue, Feb 16, 2016	12.03	12.05	11.53	11.96
4123	NYSE	MFC	Fri, Feb 12, 2016	11.70	11.78	11.42	11.76
4122	NYSE	MFC	Thu, Feb 11, 2016	12.10	12.10	10.99	11.38
4121	NYSE	MFC	Wed, Feb 10, 2016	12.72	12.86	12.39	12.45
4120	NYSE	MFC	Tue, Feb 9, 2016	12.89	13.04	12.43	12.64
4119	NYSE	MFC	Mon, Feb 8, 2016	13.25	13.30	13.00	13.08
4118	NYSE	MFC	Fri, Feb 5, 2016	13.56	13.77	13.41	13.50
4117	NYSE	MFC	Thu, Feb 4, 2016	13.29	13.72	13.28	13.58
4116	NYSE	MFC	Wed, Feb 3, 2016	13.28	13.32	12.81	13.19
4115	NYSE	MFC	Tue, Feb 2, 2016	13.25	13.31	12.84	12.99
4114	NYSE	MFC	Mon, Feb 1, 2016	13.71	13.88	13.49	13.78
4113	NYSE	MFC	Fri, Jan 29, 2016	13.72	13.95	13.38	13.86
4112	NYSE	MFC	Thu, Jan 28, 2016	13.44	13.62	13.18	13.61
4111	NYSE	MFC	Wed, Jan 27, 2016	13.07	13.43	13.00	13.12
4110	NYSE	MFC	Tue, Jan 26, 2016	12.95	13.17	12.88	13.09
4109	NYSE	MFC	Mon, Jan 25, 2016	13.13	13.19	12.71	12.78
4108	NYSE	MFC	Fri, Jan 22, 2016	13.22	13.33	13.09	13.22
4107	NYSE	MFC	Thu, Jan 21, 2016	12.33	12.90	12.29	12.79
4106	NYSE	MFC	Wed, Jan 20, 2016	12.15	12.46	11.74	12.26
4105	NYSE	MFC	Tue, Jan 19, 2016	12.57	12.61	12.30	12.38
4104	NYSE	MFC	Fri, Jan 15, 2016	12.57	12.74	12.29	12.42
4103	NYSE	MFC	Thu, Jan 14, 2016	12.88	13.18	12.66	13.09
4102	NYSE	MFC	Wed, Jan 13, 2016	13.33	13.48	12.85	12.91
4101	NYSE	MFC	Tue, Jan 12, 2016	13.44	13.49	12.92	13.21
4100	NYSE	MFC	Mon, Jan 11, 2016	13.59	13.60	13.11	13.31
4099	NYSE	MFC	Fri, Jan 8, 2016	13.54	13.61	13.40	13.43
4098	NYSE	MFC	Thu, Jan 7, 2016	13.76	13.81	13.35	13.38
4097	NYSE	MFC	Wed, Jan 6, 2016	14.19	14.26	13.91	14.01
4096	NYSE	MFC	Tue, Jan 5, 2016	14.70	14.73	14.30	14.43
4095	NYSE	MFC	Mon, Jan 4, 2016	14.66	14.68	14.36	14.65
4094	NYSE	MFC	Thu, Dec 31, 2015	15.10	15.12	14.95	14.98
4093	NYSE	MFC	Wed, Dec 30, 2015	15.32	15.42	15.18	15.24
4092	NYSE	MFC	Tue, Dec 29, 2015	15.37	15.46	15.30	15.44
4091	NYSE	MFC	Mon, Dec 28, 2015	15.20	15.24	15.11	15.19
4090	NYSE	MFC	Thu, Dec 24, 2015	15.34	15.49	15.32	15.35
4089	NYSE	MFC	Wed, Dec 23, 2015	15.14	15.38	15.06	15.36
4088	NYSE	MFC	Tue, Dec 22, 2015	15.04	15.08	14.77	15.02
4087	NYSE	MFC	Mon, Dec 21, 2015	14.82	15.00	14.63	14.99
4086	NYSE	MFC	Fri, Dec 18, 2015	14.59	14.77	14.53	14.70
4085	NYSE	MFC	Thu, Dec 17, 2015	15.26	15.27	14.52	14.65
4084	NYSE	MFC	Wed, Dec 16, 2015	15.11	15.33	14.94	15.27
4083	NYSE	MFC	Tue, Dec 15, 2015	14.93	15.16	14.93	15.07
4082	NYSE	MFC	Mon, Dec 14, 2015	14.92	15.04	14.63	14.81
4081	NYSE	MFC	Fri, Dec 11, 2015	15.22	15.25	14.81	14.89
4080	NYSE	MFC	Thu, Dec 10, 2015	15.40	15.62	15.33	15.42
4079	NYSE	MFC	Wed, Dec 9, 2015	15.52	15.86	15.32	15.44
4078	NYSE	MFC	Tue, Dec 8, 2015	15.89	15.93	15.45	15.52
4077	NYSE	MFC	Mon, Dec 7, 2015	16.53	16.55	16.05	16.15
4076	NYSE	MFC	Fri, Dec 4, 2015	16.48	16.69	16.45	16.69
4075	NYSE	MFC	Thu, Dec 3, 2015	16.91	16.92	16.43	16.53
4074	NYSE	MFC	Wed, Dec 2, 2015	16.78	16.95	16.72	16.82
4073	NYSE	MFC	Tue, Dec 1, 2015	16.50	16.81	16.46	16.79
4072	NYSE	MFC	Mon, Nov 30, 2015	16.32	16.55	16.32	16.47
4071	NYSE	MFC	Fri, Nov 27, 2015	16.32	16.41	16.24	16.30
4070	NYSE	MFC	Wed, Nov 25, 2015	16.41	16.48	16.33	16.39
4069	NYSE	MFC	Tue, Nov 24, 2015	16.13	16.48	16.12	16.36
4068	NYSE	MFC	Mon, Nov 23, 2015	16.35	16.40	16.18	16.20
4067	NYSE	MFC	Fri, Nov 20, 2015	16.77	16.77	16.39	16.41
4066	NYSE	MFC	Thu, Nov 19, 2015	16.53	16.75	16.49	16.68
4065	NYSE	MFC	Wed, Nov 18, 2015	16.40	16.56	16.35	16.50
4064	NYSE	MFC	Tue, Nov 17, 2015	16.38	16.50	16.26	16.34
4063	NYSE	MFC	Mon, Nov 16, 2015	15.94	16.27	15.93	16.24
4062	NYSE	MFC	Fri, Nov 13, 2015	15.87	16.10	15.84	15.98
4061	NYSE	MFC	Thu, Nov 12, 2015	16.20	16.39	15.99	16.06
4060	NYSE	MFC	Wed, Nov 11, 2015	16.75	16.79	16.55	16.70
4059	NYSE	MFC	Tue, Nov 10, 2015	16.54	16.69	16.43	16.66
4058	NYSE	MFC	Mon, Nov 9, 2015	16.86	16.88	16.48	16.65
4057	NYSE	MFC	Fri, Nov 6, 2015	16.50	16.89	16.41	16.81
4056	NYSE	MFC	Thu, Nov 5, 2015	16.41	16.52	16.33	16.38
4055	NYSE	MFC	Wed, Nov 4, 2015	16.72	16.74	16.40	16.47
4054	NYSE	MFC	Tue, Nov 3, 2015	16.60	16.77	16.48	16.76
4053	NYSE	MFC	Mon, Nov 2, 2015	16.57	16.74	16.55	16.63
4052	NYSE	MFC	Fri, Oct 30, 2015	16.90	16.92	16.59	16.59
4051	NYSE	MFC	Thu, Oct 29, 2015	17.09	17.17	16.83	16.88
4050	NYSE	MFC	Wed, Oct 28, 2015	16.71	17.14	16.66	17.12
4049	NYSE	MFC	Tue, Oct 27, 2015	16.65	16.81	16.53	16.61
4048	NYSE	MFC	Mon, Oct 26, 2015	17.07	17.15	16.81	16.83
4047	NYSE	MFC	Fri, Oct 23, 2015	16.96	17.06	16.85	17.02
4046	NYSE	MFC	Thu, Oct 22, 2015	16.68	16.96	16.66	16.84
4045	NYSE	MFC	Wed, Oct 21, 2015	16.68	16.84	16.54	16.55
4044	NYSE	MFC	Tue, Oct 20, 2015	16.59	16.70	16.46	16.64
4043	NYSE	MFC	Mon, Oct 19, 2015	16.38	16.51	16.38	16.40
4042	NYSE	MFC	Fri, Oct 16, 2015	16.48	16.55	16.37	16.51
4041	NYSE	MFC	Thu, Oct 15, 2015	16.58	16.66	16.36	16.42
4040	NYSE	MFC	Wed, Oct 14, 2015	16.56	16.61	16.37	16.44
4039	NYSE	MFC	Tue, Oct 13, 2015	16.54	16.71	16.51	16.56
4038	NYSE	MFC	Mon, Oct 12, 2015	16.66	16.72	16.57	16.62
4037	NYSE	MFC	Fri, Oct 9, 2015	16.68	16.74	16.57	16.70
4036	NYSE	MFC	Thu, Oct 8, 2015	16.36	16.64	16.28	16.60
4035	NYSE	MFC	Wed, Oct 7, 2015	16.33	16.59	16.28	16.39
4034	NYSE	MFC	Tue, Oct 6, 2015	15.92	16.18	15.86	16.14
4033	NYSE	MFC	Mon, Oct 5, 2015	15.72	16.03	15.70	15.94
4032	NYSE	MFC	Fri, Oct 2, 2015	15.37	15.55	15.15	15.55
4031	NYSE	MFC	Thu, Oct 1, 2015	15.66	15.66	15.41	15.60
4030	NYSE	MFC	Wed, Sep 30, 2015	15.30	15.48	15.26	15.48
4029	NYSE	MFC	Tue, Sep 29, 2015	15.12	15.23	15.03	15.12
4028	NYSE	MFC	Mon, Sep 28, 2015	15.44	15.48	15.12	15.14
4027	NYSE	MFC	Fri, Sep 25, 2015	15.54	15.70	15.52	15.56
4026	NYSE	MFC	Thu, Sep 24, 2015	15.10	15.40	15.06	15.34
4025	NYSE	MFC	Wed, Sep 23, 2015	15.55	15.58	15.28	15.32
4024	NYSE	MFC	Tue, Sep 22, 2015	15.60	15.64	15.38	15.52
4023	NYSE	MFC	Mon, Sep 21, 2015	15.54	15.96	15.46	15.89
4022	NYSE	MFC	Fri, Sep 18, 2015	15.50	15.64	15.34	15.48
4021	NYSE	MFC	Thu, Sep 17, 2015	15.97	15.99	15.63	15.66
4020	NYSE	MFC	Wed, Sep 16, 2015	15.61	16.00	15.58	15.97
4019	NYSE	MFC	Tue, Sep 15, 2015	15.36	15.59	15.30	15.52
4018	NYSE	MFC	Mon, Sep 14, 2015	15.38	15.49	15.28	15.29
4017	NYSE	MFC	Fri, Sep 11, 2015	15.38	15.48	15.24	15.37
4016	NYSE	MFC	Thu, Sep 10, 2015	15.36	15.66	15.36	15.52
4015	NYSE	MFC	Wed, Sep 9, 2015	15.66	15.85	15.42	15.45
4014	NYSE	MFC	Tue, Sep 8, 2015	15.58	15.66	15.33	15.45
4013	NYSE	MFC	Fri, Sep 4, 2015	15.39	15.43	15.15	15.25
4012	NYSE	MFC	Thu, Sep 3, 2015	15.58	15.82	15.52	15.63
4011	NYSE	MFC	Wed, Sep 2, 2015	15.52	15.68	15.27	15.50
4010	NYSE	MFC	Tue, Sep 1, 2015	15.78	15.86	15.27	15.37
4009	NYSE	MFC	Mon, Aug 31, 2015	16.06	16.31	15.77	16.23
4008	NYSE	MFC	Fri, Aug 28, 2015	16.11	16.27	16.01	16.25
4007	NYSE	MFC	Thu, Aug 27, 2015	15.98	16.44	15.89	16.24
4006	NYSE	MFC	Wed, Aug 26, 2015	15.42	15.81	15.07	15.76
4005	NYSE	MFC	Tue, Aug 25, 2015	15.67	15.80	15.02	15.03
4004	NYSE	MFC	Mon, Aug 24, 2015	14.39	15.37	14.26	15.06
4003	NYSE	MFC	Fri, Aug 21, 2015	16.07	16.16	15.53	15.53
4002	NYSE	MFC	Thu, Aug 20, 2015	16.45	16.48	16.30	16.32
4001	NYSE	MFC	Wed, Aug 19, 2015	16.82	16.85	16.51	16.67
4000	NYSE	MFC	Tue, Aug 18, 2015	17.11	17.13	16.90	16.91
3999	NYSE	MFC	Mon, Aug 17, 2015	17.13	17.15	16.92	17.07
3998	NYSE	MFC	Fri, Aug 14, 2015	17.13	17.32	17.06	17.21
3997	NYSE	MFC	Thu, Aug 13, 2015	17.48	17.51	17.11	17.20
3996	NYSE	MFC	Wed, Aug 12, 2015	17.73	17.73	17.29	17.49
3995	NYSE	MFC	Tue, Aug 11, 2015	17.67	17.71	17.40	17.67
3994	NYSE	MFC	Mon, Aug 10, 2015	17.60	18.00	17.56	17.91
3993	NYSE	MFC	Fri, Aug 7, 2015	17.79	17.86	17.46	17.53
3992	NYSE	MFC	Thu, Aug 6, 2015	17.78	17.95	17.63	17.81
3991	NYSE	MFC	Wed, Aug 5, 2015	17.78	17.86	17.57	17.63
3990	NYSE	MFC	Tue, Aug 4, 2015	17.65	17.85	17.59	17.66
3989	NYSE	MFC	Mon, Aug 3, 2015	17.74	17.74	17.52	17.64
3988	NYSE	MFC	Fri, Jul 31, 2015	17.82	17.89	17.67	17.73
3987	NYSE	MFC	Thu, Jul 30, 2015	17.68	17.80	17.56	17.77
3986	NYSE	MFC	Wed, Jul 29, 2015	17.44	17.84	17.40	17.73
3985	NYSE	MFC	Tue, Jul 28, 2015	17.33	17.53	17.21	17.41
3984	NYSE	MFC	Mon, Jul 27, 2015	17.33	17.42	17.08	17.17
3983	NYSE	MFC	Fri, Jul 24, 2015	17.54	17.71	17.38	17.44
3982	NYSE	MFC	Thu, Jul 23, 2015	17.99	17.99	17.46	17.55
3981	NYSE	MFC	Wed, Jul 22, 2015	17.95	18.05	17.80	17.93
3980	NYSE	MFC	Tue, Jul 21, 2015	18.13	18.29	18.00	18.15
3979	NYSE	MFC	Mon, Jul 20, 2015	18.26	18.30	18.07	18.13
3978	NYSE	MFC	Fri, Jul 17, 2015	18.31	18.35	18.04	18.25
3977	NYSE	MFC	Thu, Jul 16, 2015	18.36	18.50	18.27	18.30
3976	NYSE	MFC	Wed, Jul 15, 2015	18.25	18.28	18.04	18.22
3975	NYSE	MFC	Tue, Jul 14, 2015	18.37	18.37	18.11	18.28
3974	NYSE	MFC	Mon, Jul 13, 2015	18.43	18.43	18.10	18.35
3973	NYSE	MFC	Fri, Jul 10, 2015	17.97	18.25	17.95	18.23
3972	NYSE	MFC	Thu, Jul 9, 2015	18.06	18.11	17.77	17.81
3971	NYSE	MFC	Wed, Jul 8, 2015	17.92	17.92	17.71	17.81
3970	NYSE	MFC	Tue, Jul 7, 2015	18.14	18.16	17.66	18.12
3969	NYSE	MFC	Mon, Jul 6, 2015	18.30	18.42	18.20	18.24
3968	NYSE	MFC	Thu, Jul 2, 2015	18.61	18.63	18.37	18.54
3967	NYSE	MFC	Wed, Jul 1, 2015	18.76	18.91	18.68	18.72
3966	NYSE	MFC	Tue, Jun 30, 2015	18.84	18.88	18.54	18.59
3965	NYSE	MFC	Mon, Jun 29, 2015	19.07	19.11	18.63	18.68
3964	NYSE	MFC	Fri, Jun 26, 2015	19.43	19.45	19.27	19.39
3963	NYSE	MFC	Thu, Jun 25, 2015	19.47	19.59	19.42	19.44
3962	NYSE	MFC	Wed, Jun 24, 2015	19.42	19.47	19.29	19.36
3961	NYSE	MFC	Tue, Jun 23, 2015	19.36	19.52	19.29	19.46
3960	NYSE	MFC	Mon, Jun 22, 2015	19.34	19.49	19.24	19.34
3959	NYSE	MFC	Fri, Jun 19, 2015	19.20	19.45	19.11	19.27
3958	NYSE	MFC	Thu, Jun 18, 2015	19.52	19.58	19.41	19.44
3957	NYSE	MFC	Wed, Jun 17, 2015	19.35	19.51	19.22	19.41
3956	NYSE	MFC	Tue, Jun 16, 2015	19.17	19.32	19.07	19.25
3955	NYSE	MFC	Mon, Jun 15, 2015	19.01	19.23	18.93	19.20
3954	NYSE	MFC	Fri, Jun 12, 2015	19.26	19.27	19.09	19.18
3953	NYSE	MFC	Thu, Jun 11, 2015	19.54	19.54	19.21	19.39
3952	NYSE	MFC	Wed, Jun 10, 2015	19.33	19.61	19.32	19.56
3951	NYSE	MFC	Tue, Jun 9, 2015	18.92	19.26	18.84	19.12
3950	NYSE	MFC	Mon, Jun 8, 2015	19.04	19.07	18.72	18.88
3949	NYSE	MFC	Fri, Jun 5, 2015	18.86	19.13	18.78	19.04
3948	NYSE	MFC	Thu, Jun 4, 2015	18.81	19.05	18.70	18.84
3947	NYSE	MFC	Wed, Jun 3, 2015	18.52	18.96	18.49	18.91
3946	NYSE	MFC	Tue, Jun 2, 2015	18.35	18.73	18.33	18.53
3945	NYSE	MFC	Mon, Jun 1, 2015	18.30	18.37	18.04	18.31
3944	NYSE	MFC	Fri, May 29, 2015	18.45	18.46	18.17	18.35
3943	NYSE	MFC	Thu, May 28, 2015	18.25	18.56	18.16	18.52
3942	NYSE	MFC	Wed, May 27, 2015	18.27	18.46	18.25	18.35
3941	NYSE	MFC	Tue, May 26, 2015	18.51	18.53	18.14	18.27
3940	NYSE	MFC	Fri, May 22, 2015	18.82	18.82	18.60	18.64
3939	NYSE	MFC	Thu, May 21, 2015	18.81	19.07	18.81	18.93
3938	NYSE	MFC	Wed, May 20, 2015	18.93	19.12	18.77	18.81
3937	NYSE	MFC	Tue, May 19, 2015	18.64	18.95	18.53	18.89
3936	NYSE	MFC	Mon, May 18, 2015	18.81	18.84	18.71	18.72
3935	NYSE	MFC	Fri, May 15, 2015	19.05	19.07	18.79	18.93
3934	NYSE	MFC	Thu, May 14, 2015	19.24	19.24	19.04	19.09
3933	NYSE	MFC	Wed, May 13, 2015	19.26	19.34	19.00	19.14
3932	NYSE	MFC	Tue, May 12, 2015	19.09	19.30	19.06	19.18
3931	NYSE	MFC	Mon, May 11, 2015	19.04	19.26	19.03	19.05
3930	NYSE	MFC	Fri, May 8, 2015	19.02	19.20	18.99	19.04
3929	NYSE	MFC	Thu, May 7, 2015	18.72	18.93	18.51	18.88
3928	NYSE	MFC	Wed, May 6, 2015	18.80	18.87	18.44	18.68
3927	NYSE	MFC	Tue, May 5, 2015	18.55	18.88	18.52	18.66
3926	NYSE	MFC	Mon, May 4, 2015	18.25	18.57	18.23	18.51
3925	NYSE	MFC	Fri, May 1, 2015	18.18	18.27	18.07	18.18
3924	NYSE	MFC	Thu, Apr 30, 2015	18.38	18.52	18.19	18.21
3923	NYSE	MFC	Wed, Apr 29, 2015	18.38	18.58	18.37	18.46
3922	NYSE	MFC	Tue, Apr 28, 2015	18.31	18.45	18.24	18.45
3921	NYSE	MFC	Mon, Apr 27, 2015	18.50	18.54	18.29	18.31
3920	NYSE	MFC	Fri, Apr 24, 2015	18.38	18.53	18.28	18.43
3919	NYSE	MFC	Thu, Apr 23, 2015	18.00	18.38	17.93	18.31
3918	NYSE	MFC	Wed, Apr 22, 2015	18.03	18.06	17.75	18.05
3917	NYSE	MFC	Tue, Apr 21, 2015	18.01	18.11	17.86	17.96
3916	NYSE	MFC	Mon, Apr 20, 2015	18.06	18.25	18.02	18.09
3915	NYSE	MFC	Fri, Apr 17, 2015	18.12	18.15	17.90	17.99
3914	NYSE	MFC	Thu, Apr 16, 2015	18.13	18.20	17.97	18.10
3913	NYSE	MFC	Wed, Apr 15, 2015	17.74	18.23	17.70	18.12
3912	NYSE	MFC	Tue, Apr 14, 2015	17.79	17.89	17.70	17.73
3911	NYSE	MFC	Mon, Apr 13, 2015	17.65	17.77	17.59	17.71
3910	NYSE	MFC	Fri, Apr 10, 2015	17.59	17.70	17.56	17.68
3909	NYSE	MFC	Thu, Apr 9, 2015	17.57	17.68	17.54	17.59
3908	NYSE	MFC	Wed, Apr 8, 2015	17.48	17.67	17.40	17.54
3907	NYSE	MFC	Tue, Apr 7, 2015	17.22	17.34	17.16	17.24
3906	NYSE	MFC	Mon, Apr 6, 2015	17.18	17.40	17.08	17.25
3905	NYSE	MFC	Thu, Apr 2, 2015	16.89	17.20	16.87	17.16
3904	NYSE	MFC	Wed, Apr 1, 2015	16.97	16.98	16.79	16.86
3903	NYSE	MFC	Tue, Mar 31, 2015	16.77	17.10	16.65	17.01
3902	NYSE	MFC	Mon, Mar 30, 2015	16.87	17.07	16.80	16.91
3901	NYSE	MFC	Fri, Mar 27, 2015	17.18	17.33	16.79	16.84
3900	NYSE	MFC	Thu, Mar 26, 2015	17.37	17.43	17.11	17.20
3899	NYSE	MFC	Wed, Mar 25, 2015	17.60	17.62	17.29	17.35
3898	NYSE	MFC	Tue, Mar 24, 2015	17.58	17.66	17.35	17.58
3897	NYSE	MFC	Mon, Mar 23, 2015	17.55	17.73	17.47	17.48
3896	NYSE	MFC	Fri, Mar 20, 2015	17.24	17.50	17.14	17.42
3895	NYSE	MFC	Thu, Mar 19, 2015	17.03	17.19	16.89	16.95
3894	NYSE	MFC	Wed, Mar 18, 2015	16.97	17.34	16.85	17.22
3893	NYSE	MFC	Tue, Mar 17, 2015	16.94	17.10	16.79	17.08
3892	NYSE	MFC	Mon, Mar 16, 2015	16.82	17.26	16.77	17.10
3891	NYSE	MFC	Fri, Mar 13, 2015	16.90	16.96	16.62	16.80
3890	NYSE	MFC	Thu, Mar 12, 2015	16.78	17.08	16.78	17.02
3889	NYSE	MFC	Wed, Mar 11, 2015	16.77	16.80	16.61	16.66
3888	NYSE	MFC	Tue, Mar 10, 2015	16.92	16.94	16.57	16.78
3887	NYSE	MFC	Mon, Mar 9, 2015	17.26	17.26	17.08	17.12
3886	NYSE	MFC	Fri, Mar 6, 2015	16.96	17.28	16.91	17.24
3885	NYSE	MFC	Thu, Mar 5, 2015	17.25	17.33	16.99	17.04
3884	NYSE	MFC	Wed, Mar 4, 2015	17.09	17.28	16.90	17.21
3883	NYSE	MFC	Tue, Mar 3, 2015	17.48	17.50	17.08	17.17
3882	NYSE	MFC	Mon, Mar 2, 2015	17.48	17.49	17.30	17.45
3881	NYSE	MFC	Fri, Feb 27, 2015	17.38	17.63	17.38	17.41
3880	NYSE	MFC	Thu, Feb 26, 2015	17.48	17.59	17.35	17.39
3879	NYSE	MFC	Wed, Feb 25, 2015	17.71	17.72	17.45	17.53
3878	NYSE	MFC	Tue, Feb 24, 2015	17.29	17.70	17.22	17.62
3877	NYSE	MFC	Mon, Feb 23, 2015	17.46	17.47	17.17	17.26
3876	NYSE	MFC	Fri, Feb 20, 2015	17.67	17.72	17.44	17.69
3875	NYSE	MFC	Thu, Feb 19, 2015	17.57	17.76	17.51	17.71
3874	NYSE	MFC	Wed, Feb 18, 2015	17.65	17.88	17.48	17.77
3873	NYSE	MFC	Tue, Feb 17, 2015	17.41	17.86	17.30	17.74
3872	NYSE	MFC	Fri, Feb 13, 2015	17.13	17.44	17.02	17.31
3871	NYSE	MFC	Thu, Feb 12, 2015	16.99	17.22	16.46	17.04
3870	NYSE	MFC	Wed, Feb 11, 2015	17.24	17.35	17.10	17.29
3869	NYSE	MFC	Tue, Feb 10, 2015	17.55	17.57	17.16	17.28
3868	NYSE	MFC	Mon, Feb 9, 2015	17.34	17.64	17.27	17.46
3867	NYSE	MFC	Fri, Feb 6, 2015	17.32	17.50	17.22	17.36
3866	NYSE	MFC	Thu, Feb 5, 2015	17.14	17.37	17.02	17.21
3865	NYSE	MFC	Wed, Feb 4, 2015	17.00	17.19	16.88	17.04
3864	NYSE	MFC	Tue, Feb 3, 2015	16.49	17.07	16.43	17.03
3863	NYSE	MFC	Mon, Feb 2, 2015	16.40	16.42	16.13	16.33
3862	NYSE	MFC	Fri, Jan 30, 2015	16.02	16.44	15.89	16.08
3861	NYSE	MFC	Thu, Jan 29, 2015	16.32	16.40	15.99	16.33
3860	NYSE	MFC	Wed, Jan 28, 2015	16.61	16.70	16.21	16.22
3859	NYSE	MFC	Tue, Jan 27, 2015	16.69	16.73	16.36	16.48
3858	NYSE	MFC	Mon, Jan 26, 2015	16.86	16.95	16.75	16.81
3857	NYSE	MFC	Fri, Jan 23, 2015	16.65	16.98	16.63	16.83
3856	NYSE	MFC	Thu, Jan 22, 2015	16.42	16.93	16.42	16.57
3855	NYSE	MFC	Wed, Jan 21, 2015	16.56	16.63	16.24	16.43
3854	NYSE	MFC	Tue, Jan 20, 2015	16.99	16.99	16.42	16.47
3853	NYSE	MFC	Fri, Jan 16, 2015	16.60	16.93	16.48	16.89
3852	NYSE	MFC	Thu, Jan 15, 2015	17.25	17.28	16.61	16.62
3851	NYSE	MFC	Wed, Jan 14, 2015	17.46	17.52	16.78	17.10
3850	NYSE	MFC	Tue, Jan 13, 2015	17.92	18.03	17.50	17.71
3849	NYSE	MFC	Mon, Jan 12, 2015	17.88	17.99	17.54	17.81
3848	NYSE	MFC	Fri, Jan 9, 2015	18.28	18.31	17.82	17.94
3847	NYSE	MFC	Thu, Jan 8, 2015	18.21	18.39	18.20	18.33
3846	NYSE	MFC	Wed, Jan 7, 2015	18.02	18.24	17.85	18.01
3845	NYSE	MFC	Tue, Jan 6, 2015	18.30	18.38	17.81	17.88
3844	NYSE	MFC	Mon, Jan 5, 2015	18.78	18.80	18.20	18.41
3843	NYSE	MFC	Fri, Jan 2, 2015	19.06	19.10	18.77	18.90
3842	NYSE	MFC	Wed, Dec 31, 2014	19.24	19.24	19.01	19.09
3841	NYSE	MFC	Tue, Dec 30, 2014	19.22	19.33	19.11	19.20
3840	NYSE	MFC	Mon, Dec 29, 2014	19.23	19.34	19.21	19.27
3839	NYSE	MFC	Fri, Dec 26, 2014	19.33	19.40	19.25	19.34
3838	NYSE	MFC	Wed, Dec 24, 2014	19.35	19.46	19.19	19.29
3837	NYSE	MFC	Tue, Dec 23, 2014	19.05	19.35	19.01	19.25
3836	NYSE	MFC	Mon, Dec 22, 2014	19.23	19.37	18.94	19.03
3835	NYSE	MFC	Fri, Dec 19, 2014	19.14	19.36	18.91	19.18
3834	NYSE	MFC	Thu, Dec 18, 2014	18.98	19.11	18.72	18.98
3833	NYSE	MFC	Wed, Dec 17, 2014	18.25	18.65	18.09	18.65
3832	NYSE	MFC	Tue, Dec 16, 2014	17.98	18.59	17.92	18.18
3831	NYSE	MFC	Mon, Dec 15, 2014	18.26	18.46	17.88	18.06
3830	NYSE	MFC	Fri, Dec 12, 2014	18.65	18.74	18.12	18.20
3829	NYSE	MFC	Thu, Dec 11, 2014	18.77	19.14	18.74	18.78
3828	NYSE	MFC	Wed, Dec 10, 2014	19.48	19.50	18.64	18.80
3827	NYSE	MFC	Tue, Dec 9, 2014	19.68	19.72	19.35	19.63
3826	NYSE	MFC	Mon, Dec 8, 2014	20.08	20.11	19.68	19.83
3825	NYSE	MFC	Fri, Dec 5, 2014	19.70	20.21	19.70	20.14
3824	NYSE	MFC	Thu, Dec 4, 2014	20.12	20.12	19.61	19.68
3823	NYSE	MFC	Wed, Dec 3, 2014	19.86	20.23	19.81	20.19
3822	NYSE	MFC	Tue, Dec 2, 2014	19.80	19.98	19.74	19.87
3821	NYSE	MFC	Mon, Dec 1, 2014	19.93	20.18	19.81	19.99
3820	NYSE	MFC	Fri, Nov 28, 2014	19.89	20.07	19.82	19.90
3819	NYSE	MFC	Wed, Nov 26, 2014	19.94	20.10	19.77	20.07
3818	NYSE	MFC	Tue, Nov 25, 2014	19.70	20.01	19.69	19.95
3817	NYSE	MFC	Mon, Nov 24, 2014	19.53	19.74	19.51	19.63
3816	NYSE	MFC	Fri, Nov 21, 2014	19.60	19.64	19.46	19.50
3815	NYSE	MFC	Thu, Nov 20, 2014	19.28	19.52	19.26	19.51
3814	NYSE	MFC	Wed, Nov 19, 2014	19.36	19.42	19.18	19.32
3813	NYSE	MFC	Tue, Nov 18, 2014	19.38	19.45	19.28	19.39
3812	NYSE	MFC	Mon, Nov 17, 2014	19.20	19.46	19.20	19.31
3811	NYSE	MFC	Fri, Nov 14, 2014	19.02	19.31	18.98	19.26
3810	NYSE	MFC	Thu, Nov 13, 2014	19.14	19.21	19.05	19.11
3809	NYSE	MFC	Wed, Nov 12, 2014	18.84	19.16	18.77	19.11
3808	NYSE	MFC	Tue, Nov 11, 2014	18.87	19.00	18.79	18.89
3807	NYSE	MFC	Mon, Nov 10, 2014	18.79	18.90	18.71	18.83
3806	NYSE	MFC	Fri, Nov 7, 2014	18.59	18.82	18.51	18.72
3805	NYSE	MFC	Thu, Nov 6, 2014	18.81	18.84	18.50	18.53
3804	NYSE	MFC	Wed, Nov 5, 2014	18.70	19.02	18.62	18.87
3803	NYSE	MFC	Tue, Nov 4, 2014	18.61	18.71	18.45	18.61
3802	NYSE	MFC	Mon, Nov 3, 2014	18.96	19.03	18.64	18.70
3801	NYSE	MFC	Fri, Oct 31, 2014	18.85	19.09	18.80	18.97
3800	NYSE	MFC	Thu, Oct 30, 2014	18.41	18.79	18.41	18.65
3799	NYSE	MFC	Wed, Oct 29, 2014	18.68	18.70	18.27	18.47
3798	NYSE	MFC	Tue, Oct 28, 2014	18.46	18.61	18.35	18.59
3797	NYSE	MFC	Mon, Oct 27, 2014	18.15	18.32	18.12	18.28
3796	NYSE	MFC	Fri, Oct 24, 2014	18.22	18.31	18.10	18.27
3795	NYSE	MFC	Thu, Oct 23, 2014	18.02	18.24	17.97	18.13
3794	NYSE	MFC	Wed, Oct 22, 2014	18.14	18.23	17.83	17.87
3793	NYSE	MFC	Tue, Oct 21, 2014	17.93	18.31	17.83	18.20
3792	NYSE	MFC	Mon, Oct 20, 2014	17.78	17.81	17.57	17.73
3791	NYSE	MFC	Fri, Oct 17, 2014	17.66	18.04	17.47	17.77
3790	NYSE	MFC	Thu, Oct 16, 2014	16.86	17.61	16.68	17.30
3789	NYSE	MFC	Wed, Oct 15, 2014	17.69	17.72	16.89	17.33
3788	NYSE	MFC	Tue, Oct 14, 2014	18.00	18.24	17.88	17.95
3787	NYSE	MFC	Mon, Oct 13, 2014	18.39	18.54	18.13	18.16
3786	NYSE	MFC	Fri, Oct 10, 2014	18.71	18.78	18.26	18.32
3785	NYSE	MFC	Thu, Oct 9, 2014	19.18	19.19	18.72	18.85
3784	NYSE	MFC	Wed, Oct 8, 2014	19.08	19.25	18.85	19.19
3783	NYSE	MFC	Tue, Oct 7, 2014	19.25	19.34	18.99	19.02
3782	NYSE	MFC	Mon, Oct 6, 2014	19.39	19.43	19.19	19.34
3781	NYSE	MFC	Fri, Oct 3, 2014	19.12	19.38	19.05	19.17
3780	NYSE	MFC	Thu, Oct 2, 2014	19.03	19.09	18.69	19.06
3779	NYSE	MFC	Wed, Oct 1, 2014	19.17	19.21	18.86	18.97
3778	NYSE	MFC	Tue, Sep 30, 2014	19.34	19.48	19.14	19.25
3777	NYSE	MFC	Mon, Sep 29, 2014	19.33	19.54	19.15	19.43
3776	NYSE	MFC	Fri, Sep 26, 2014	19.29	19.53	19.20	19.46
3775	NYSE	MFC	Thu, Sep 25, 2014	19.59	19.59	19.24	19.31
3774	NYSE	MFC	Wed, Sep 24, 2014	19.61	19.71	19.48	19.67
3773	NYSE	MFC	Tue, Sep 23, 2014	19.89	19.90	19.65	19.67
3772	NYSE	MFC	Mon, Sep 22, 2014	20.10	20.20	19.85	19.91
3771	NYSE	MFC	Fri, Sep 19, 2014	20.54	20.77	20.18	20.22
3770	NYSE	MFC	Thu, Sep 18, 2014	20.15	20.50	20.15	20.46
3769	NYSE	MFC	Wed, Sep 17, 2014	20.18	20.22	20.03	20.05
3768	NYSE	MFC	Tue, Sep 16, 2014	19.99	20.23	19.95	20.14
3767	NYSE	MFC	Mon, Sep 15, 2014	20.07	20.11	19.92	19.95
3766	NYSE	MFC	Fri, Sep 12, 2014	19.89	20.17	19.87	20.05
3765	NYSE	MFC	Thu, Sep 11, 2014	19.94	20.03	19.89	19.90
3764	NYSE	MFC	Wed, Sep 10, 2014	20.06	20.20	20.00	20.10
3763	NYSE	MFC	Tue, Sep 9, 2014	19.98	20.05	19.86	20.05
3762	NYSE	MFC	Mon, Sep 8, 2014	20.11	20.19	19.88	20.04
3761	NYSE	MFC	Fri, Sep 5, 2014	20.28	20.28	20.03	20.16
3760	NYSE	MFC	Thu, Sep 4, 2014	20.28	20.48	20.19	20.25
3759	NYSE	MFC	Wed, Sep 3, 2014	20.39	20.59	20.34	20.52
3758	NYSE	MFC	Tue, Sep 2, 2014	20.24	20.29	20.15	20.27
3757	NYSE	MFC	Fri, Aug 29, 2014	20.23	20.23	19.96	20.18
3756	NYSE	MFC	Thu, Aug 28, 2014	20.36	20.38	20.17	20.21
3755	NYSE	MFC	Wed, Aug 27, 2014	20.24	20.44	20.24	20.43
3754	NYSE	MFC	Tue, Aug 26, 2014	20.30	20.40	20.23	20.29
3753	NYSE	MFC	Mon, Aug 25, 2014	20.32	20.37	20.22	20.29
3752	NYSE	MFC	Fri, Aug 22, 2014	20.42	20.43	20.17	20.27
3751	NYSE	MFC	Thu, Aug 21, 2014	20.03	20.46	19.97	20.37
3750	NYSE	MFC	Wed, Aug 20, 2014	19.89	20.05	19.79	19.98
3749	NYSE	MFC	Tue, Aug 19, 2014	19.89	19.99	19.83	19.90
3748	NYSE	MFC	Mon, Aug 18, 2014	19.83	19.98	19.81	19.85
3747	NYSE	MFC	Fri, Aug 15, 2014	19.97	20.03	19.48	19.75
3746	NYSE	MFC	Thu, Aug 14, 2014	19.84	20.02	19.83	20.01
3745	NYSE	MFC	Wed, Aug 13, 2014	19.95	19.99	19.76	19.76
3744	NYSE	MFC	Tue, Aug 12, 2014	19.87	19.96	19.73	19.85
3743	NYSE	MFC	Mon, Aug 11, 2014	20.02	20.17	19.85	19.89
3742	NYSE	MFC	Fri, Aug 8, 2014	19.87	19.94	19.65	19.89
3741	NYSE	MFC	Thu, Aug 7, 2014	20.50	20.57	19.69	19.87
3740	NYSE	MFC	Wed, Aug 6, 2014	19.96	20.14	19.88	20.12
3739	NYSE	MFC	Tue, Aug 5, 2014	20.21	20.22	19.95	20.02
3738	NYSE	MFC	Mon, Aug 4, 2014	20.08	20.26	20.04	20.22
3737	NYSE	MFC	Fri, Aug 1, 2014	20.39	20.46	20.00	20.06
3736	NYSE	MFC	Thu, Jul 31, 2014	20.53	20.68	20.28	20.41
3735	NYSE	MFC	Wed, Jul 30, 2014	20.40	20.62	20.33	20.59
3734	NYSE	MFC	Tue, Jul 29, 2014	20.39	20.49	20.33	20.35
3733	NYSE	MFC	Mon, Jul 28, 2014	20.41	20.46	20.30	20.42
3732	NYSE	MFC	Fri, Jul 25, 2014	20.35	20.57	20.31	20.42
3731	NYSE	MFC	Thu, Jul 24, 2014	20.47	20.52	20.33	20.35
3730	NYSE	MFC	Wed, Jul 23, 2014	20.48	20.49	20.34	20.39
3729	NYSE	MFC	Tue, Jul 22, 2014	20.50	20.56	20.40	20.49
3728	NYSE	MFC	Mon, Jul 21, 2014	20.46	20.55	20.36	20.45
3727	NYSE	MFC	Fri, Jul 18, 2014	20.40	20.65	20.34	20.55
3726	NYSE	MFC	Thu, Jul 17, 2014	20.52	20.54	20.30	20.36
3725	NYSE	MFC	Wed, Jul 16, 2014	20.53	20.68	20.48	20.58
3724	NYSE	MFC	Tue, Jul 15, 2014	20.38	20.55	20.37	20.43
3723	NYSE	MFC	Mon, Jul 14, 2014	20.15	20.41	20.15	20.41
3722	NYSE	MFC	Fri, Jul 11, 2014	20.14	20.15	19.95	20.00
3721	NYSE	MFC	Thu, Jul 10, 2014	19.96	20.19	19.94	20.17
3720	NYSE	MFC	Wed, Jul 9, 2014	20.27	20.36	20.23	20.32
3719	NYSE	MFC	Tue, Jul 8, 2014	20.32	20.32	20.04	20.27
3718	NYSE	MFC	Mon, Jul 7, 2014	20.39	20.47	20.25	20.36
3717	NYSE	MFC	Thu, Jul 3, 2014	20.23	20.48	20.22	20.33
3716	NYSE	MFC	Wed, Jul 2, 2014	19.99	20.11	19.94	20.07
3715	NYSE	MFC	Tue, Jul 1, 2014	19.91	20.07	19.88	19.95
3714	NYSE	MFC	Mon, Jun 30, 2014	19.76	19.94	19.69	19.87
3713	NYSE	MFC	Fri, Jun 27, 2014	19.76	19.89	19.70	19.87
3712	NYSE	MFC	Thu, Jun 26, 2014	19.64	19.78	19.55	19.75
3711	NYSE	MFC	Wed, Jun 25, 2014	19.57	19.73	19.52	19.61
3710	NYSE	MFC	Tue, Jun 24, 2014	19.67	19.75	19.60	19.61
3709	NYSE	MFC	Mon, Jun 23, 2014	19.85	19.86	19.66	19.70
3708	NYSE	MFC	Fri, Jun 20, 2014	19.62	19.88	19.47	19.86
3707	NYSE	MFC	Thu, Jun 19, 2014	19.50	19.54	19.25	19.44
3706	NYSE	MFC	Wed, Jun 18, 2014	19.22	19.46	19.20	19.42
3705	NYSE	MFC	Tue, Jun 17, 2014	18.90	19.29	18.86	19.24
3704	NYSE	MFC	Mon, Jun 16, 2014	18.87	19.05	18.84	18.92
3703	NYSE	MFC	Fri, Jun 13, 2014	18.91	19.00	18.84	18.88
3702	NYSE	MFC	Thu, Jun 12, 2014	18.97	19.05	18.81	18.86
3701	NYSE	MFC	Wed, Jun 11, 2014	19.00	19.10	18.94	18.99
3700	NYSE	MFC	Tue, Jun 10, 2014	19.06	19.13	18.94	19.09
3699	NYSE	MFC	Mon, Jun 9, 2014	18.97	19.22	18.93	19.10
3698	NYSE	MFC	Fri, Jun 6, 2014	19.00	19.04	18.83	19.02
3697	NYSE	MFC	Thu, Jun 5, 2014	18.95	19.07	18.72	18.98
3696	NYSE	MFC	Wed, Jun 4, 2014	18.74	18.98	18.63	18.93
3695	NYSE	MFC	Tue, Jun 3, 2014	18.44	18.80	18.37	18.78
3694	NYSE	MFC	Mon, Jun 2, 2014	18.31	18.47	18.21	18.47
3693	NYSE	MFC	Fri, May 30, 2014	18.34	18.43	18.22	18.31
3692	NYSE	MFC	Thu, May 29, 2014	18.47	18.47	18.15	18.40
3691	NYSE	MFC	Wed, May 28, 2014	18.71	18.72	18.34	18.38
3690	NYSE	MFC	Tue, May 27, 2014	18.72	18.81	18.63	18.70
3689	NYSE	MFC	Fri, May 23, 2014	18.44	18.49	18.38	18.44
3688	NYSE	MFC	Thu, May 22, 2014	18.41	18.49	18.24	18.38
3687	NYSE	MFC	Wed, May 21, 2014	18.29	18.49	18.23	18.46
3686	NYSE	MFC	Tue, May 20, 2014	18.25	18.31	18.04	18.19
3685	NYSE	MFC	Mon, May 19, 2014	18.22	18.38	18.21	18.34
3684	NYSE	MFC	Fri, May 16, 2014	18.42	18.45	18.24	18.31
3683	NYSE	MFC	Thu, May 15, 2014	18.64	18.67	18.15	18.45
3682	NYSE	MFC	Wed, May 14, 2014	18.81	18.81	18.65	18.68
3681	NYSE	MFC	Tue, May 13, 2014	18.83	18.87	18.69	18.82
3680	NYSE	MFC	Mon, May 12, 2014	18.75	18.86	18.63	18.84
3679	NYSE	MFC	Fri, May 9, 2014	18.86	18.88	18.55	18.63
3678	NYSE	MFC	Thu, May 8, 2014	18.94	19.16	18.87	19.08
3677	NYSE	MFC	Wed, May 7, 2014	18.80	18.97	18.74	18.91
3676	NYSE	MFC	Tue, May 6, 2014	19.01	19.07	18.68	18.71
3675	NYSE	MFC	Mon, May 5, 2014	19.04	19.22	18.89	19.06
3674	NYSE	MFC	Fri, May 2, 2014	18.95	19.22	18.90	19.13
3673	NYSE	MFC	Thu, May 1, 2014	18.86	19.08	18.78	18.92
3672	NYSE	MFC	Wed, Apr 30, 2014	18.68	18.81	18.58	18.75
3671	NYSE	MFC	Tue, Apr 29, 2014	18.51	18.78	18.50	18.67
3670	NYSE	MFC	Mon, Apr 28, 2014	18.63	18.63	18.16	18.41
3669	NYSE	MFC	Fri, Apr 25, 2014	18.72	18.76	18.39	18.54
3668	NYSE	MFC	Thu, Apr 24, 2014	18.76	18.90	18.69	18.82
3667	NYSE	MFC	Wed, Apr 23, 2014	18.83	18.88	18.68	18.68
3666	NYSE	MFC	Tue, Apr 22, 2014	18.71	18.88	18.50	18.87
3665	NYSE	MFC	Mon, Apr 21, 2014	18.78	18.78	18.62	18.65
3664	NYSE	MFC	Thu, Apr 17, 2014	18.54	18.85	18.46	18.77
3663	NYSE	MFC	Wed, Apr 16, 2014	18.42	18.53	18.27	18.50
3662	NYSE	MFC	Tue, Apr 15, 2014	18.21	18.31	18.07	18.29
3661	NYSE	MFC	Mon, Apr 14, 2014	18.52	18.56	18.11	18.23
3660	NYSE	MFC	Fri, Apr 11, 2014	18.38	18.52	18.18	18.34
3659	NYSE	MFC	Thu, Apr 10, 2014	19.10	19.14	18.53	18.53
3658	NYSE	MFC	Wed, Apr 9, 2014	19.05	19.23	18.96	19.18
3657	NYSE	MFC	Tue, Apr 8, 2014	18.99	19.07	18.74	18.95
3656	NYSE	MFC	Mon, Apr 7, 2014	19.24	19.24	18.90	18.94
3655	NYSE	MFC	Fri, Apr 4, 2014	19.61	19.64	19.30	19.35
3654	NYSE	MFC	Thu, Apr 3, 2014	19.63	19.67	19.38	19.50
3653	NYSE	MFC	Wed, Apr 2, 2014	19.50	19.64	19.40	19.62
3652	NYSE	MFC	Tue, Apr 1, 2014	19.40	19.52	19.36	19.50
3651	NYSE	MFC	Mon, Mar 31, 2014	19.21	19.32	19.07	19.31
3650	NYSE	MFC	Fri, Mar 28, 2014	19.30	19.42	19.01	19.03
3649	NYSE	MFC	Thu, Mar 27, 2014	19.34	19.44	19.15	19.27
3648	NYSE	MFC	Wed, Mar 26, 2014	19.48	19.64	19.29	19.31
3647	NYSE	MFC	Tue, Mar 25, 2014	19.41	19.45	19.28	19.43
3646	NYSE	MFC	Mon, Mar 24, 2014	19.23	19.37	19.05	19.28
3645	NYSE	MFC	Fri, Mar 21, 2014	19.37	19.41	19.13	19.15
3644	NYSE	MFC	Thu, Mar 20, 2014	18.65	19.26	18.62	19.23
3643	NYSE	MFC	Wed, Mar 19, 2014	18.83	18.85	18.60	18.73
3642	NYSE	MFC	Tue, Mar 18, 2014	18.88	19.10	18.83	18.86
3641	NYSE	MFC	Mon, Mar 17, 2014	18.85	19.03	18.74	18.86
3640	NYSE	MFC	Fri, Mar 14, 2014	18.89	18.96	18.63	18.71
3639	NYSE	MFC	Thu, Mar 13, 2014	19.45	19.51	18.97	18.98
3638	NYSE	MFC	Wed, Mar 12, 2014	19.14	19.42	19.07	19.32
3637	NYSE	MFC	Tue, Mar 11, 2014	19.26	19.39	19.18	19.32
3636	NYSE	MFC	Mon, Mar 10, 2014	19.13	19.30	19.10	19.26
3635	NYSE	MFC	Fri, Mar 7, 2014	19.33	19.40	19.14	19.20
3634	NYSE	MFC	Thu, Mar 6, 2014	19.29	19.37	19.26	19.31
3633	NYSE	MFC	Wed, Mar 5, 2014	19.15	19.26	19.08	19.24
3632	NYSE	MFC	Tue, Mar 4, 2014	19.17	19.24	19.02	19.10
3631	NYSE	MFC	Mon, Mar 3, 2014	18.73	18.94	18.59	18.93
3630	NYSE	MFC	Fri, Feb 28, 2014	19.07	19.33	18.95	18.98
3629	NYSE	MFC	Thu, Feb 27, 2014	18.79	19.06	18.77	19.06
3628	NYSE	MFC	Wed, Feb 26, 2014	19.14	19.14	18.79	18.80
3627	NYSE	MFC	Tue, Feb 25, 2014	19.12	19.23	19.05	19.10
3626	NYSE	MFC	Mon, Feb 24, 2014	19.08	19.29	19.07	19.15
3625	NYSE	MFC	Fri, Feb 21, 2014	18.99	19.29	18.97	19.18
3624	NYSE	MFC	Thu, Feb 20, 2014	19.04	19.28	19.00	19.08
3623	NYSE	MFC	Wed, Feb 19, 2014	19.14	19.37	18.91	19.02
3622	NYSE	MFC	Tue, Feb 18, 2014	19.64	19.69	19.28	19.28
3621	NYSE	MFC	Fri, Feb 14, 2014	19.10	19.55	18.91	19.49
3620	NYSE	MFC	Thu, Feb 13, 2014	18.76	19.04	18.35	19.02
3619	NYSE	MFC	Wed, Feb 12, 2014	18.72	19.05	18.72	18.99
3618	NYSE	MFC	Tue, Feb 11, 2014	18.09	18.65	18.08	18.59
3617	NYSE	MFC	Mon, Feb 10, 2014	18.31	18.36	18.08	18.12
3616	NYSE	MFC	Fri, Feb 7, 2014	18.45	18.45	18.12	18.30
3615	NYSE	MFC	Thu, Feb 6, 2014	18.01	18.34	17.86	18.22
3614	NYSE	MFC	Wed, Feb 5, 2014	17.83	18.04	17.75	18.00
3613	NYSE	MFC	Tue, Feb 4, 2014	17.85	18.02	17.71	17.84
3612	NYSE	MFC	Mon, Feb 3, 2014	18.57	18.58	17.61	17.67
3611	NYSE	MFC	Fri, Jan 31, 2014	18.29	18.57	18.21	18.43
3610	NYSE	MFC	Thu, Jan 30, 2014	18.52	18.81	18.44	18.69
3609	NYSE	MFC	Wed, Jan 29, 2014	18.60	18.60	18.27	18.34
3608	NYSE	MFC	Tue, Jan 28, 2014	18.49	18.78	18.45	18.71
3607	NYSE	MFC	Mon, Jan 27, 2014	18.79	18.86	18.41	18.48
3606	NYSE	MFC	Fri, Jan 24, 2014	19.46	19.46	18.77	18.81
3605	NYSE	MFC	Thu, Jan 23, 2014	19.81	19.95	19.59	19.65
3604	NYSE	MFC	Wed, Jan 22, 2014	19.97	20.06	19.81	20.04
3603	NYSE	MFC	Tue, Jan 21, 2014	20.05	20.18	19.95	19.96
3602	NYSE	MFC	Fri, Jan 17, 2014	20.04	20.10	19.92	19.96
3601	NYSE	MFC	Thu, Jan 16, 2014	20.11	20.11	19.89	20.05
3600	NYSE	MFC	Wed, Jan 15, 2014	19.78	20.07	19.74	20.07
3599	NYSE	MFC	Tue, Jan 14, 2014	19.89	19.94	19.72	19.72
3598	NYSE	MFC	Mon, Jan 13, 2014	20.30	20.35	19.85	19.89
3597	NYSE	MFC	Fri, Jan 10, 2014	20.10	20.32	19.84	20.26
3596	NYSE	MFC	Thu, Jan 9, 2014	19.82	20.36	19.79	20.25
3595	NYSE	MFC	Wed, Jan 8, 2014	19.43	19.83	19.32	19.76
3594	NYSE	MFC	Tue, Jan 7, 2014	19.50	19.56	19.35	19.35
3593	NYSE	MFC	Mon, Jan 6, 2014	19.58	19.72	19.48	19.50
3592	NYSE	MFC	Fri, Jan 3, 2014	19.60	19.66	19.46	19.62
3591	NYSE	MFC	Thu, Jan 2, 2014	19.61	19.68	19.36	19.40
3590	NYSE	MFC	Tue, Dec 31, 2013	19.75	19.89	19.71	19.73
3589	NYSE	MFC	Mon, Dec 30, 2013	19.66	19.77	19.56	19.75
3588	NYSE	MFC	Fri, Dec 27, 2013	19.68	19.72	19.53	19.65
3587	NYSE	MFC	Thu, Dec 26, 2013	19.62	19.78	19.58	19.70
3586	NYSE	MFC	Tue, Dec 24, 2013	19.58	19.67	19.51	19.62
3585	NYSE	MFC	Mon, Dec 23, 2013	19.63	19.68	19.46	19.53
3584	NYSE	MFC	Fri, Dec 20, 2013	19.50	19.66	19.42	19.43
3583	NYSE	MFC	Thu, Dec 19, 2013	19.05	19.50	18.94	19.43
3582	NYSE	MFC	Wed, Dec 18, 2013	18.62	18.99	18.60	18.95
3581	NYSE	MFC	Tue, Dec 17, 2013	18.68	18.85	18.59	18.62
3580	NYSE	MFC	Mon, Dec 16, 2013	18.70	18.90	18.64	18.66
3579	NYSE	MFC	Fri, Dec 13, 2013	18.40	18.59	18.32	18.52
3578	NYSE	MFC	Thu, Dec 12, 2013	18.55	18.68	18.38	18.38
3577	NYSE	MFC	Wed, Dec 11, 2013	19.03	19.12	18.58	18.60
3576	NYSE	MFC	Tue, Dec 10, 2013	19.06	19.09	18.84	18.99
3575	NYSE	MFC	Mon, Dec 9, 2013	19.10	19.28	18.99	19.01
3574	NYSE	MFC	Fri, Dec 6, 2013	19.04	19.16	18.97	19.07
3573	NYSE	MFC	Thu, Dec 5, 2013	18.83	19.00	18.80	18.87
3572	NYSE	MFC	Wed, Dec 4, 2013	18.92	18.96	18.57	18.85
3571	NYSE	MFC	Tue, Dec 3, 2013	19.35	19.40	18.76	18.94
3570	NYSE	MFC	Mon, Dec 2, 2013	19.23	19.47	19.18	19.43
3569	NYSE	MFC	Fri, Nov 29, 2013	19.29	19.54	19.27	19.33
3568	NYSE	MFC	Wed, Nov 27, 2013	18.98	19.31	18.98	19.22
3567	NYSE	MFC	Tue, Nov 26, 2013	19.24	19.27	19.11	19.18
3566	NYSE	MFC	Mon, Nov 25, 2013	19.37	19.43	19.24	19.25
3565	NYSE	MFC	Fri, Nov 22, 2013	19.10	19.45	19.09	19.34
3564	NYSE	MFC	Thu, Nov 21, 2013	18.99	19.25	18.93	19.11
3563	NYSE	MFC	Wed, Nov 20, 2013	19.14	19.21	18.85	18.98
3562	NYSE	MFC	Tue, Nov 19, 2013	19.02	19.31	19.02	19.09
3561	NYSE	MFC	Mon, Nov 18, 2013	18.78	19.09	18.77	19.04
3560	NYSE	MFC	Fri, Nov 15, 2013	18.73	18.75	18.55	18.70
3559	NYSE	MFC	Thu, Nov 14, 2013	18.83	18.87	18.72	18.86
3558	NYSE	MFC	Wed, Nov 13, 2013	18.53	18.81	18.47	18.81
3557	NYSE	MFC	Tue, Nov 12, 2013	18.72	18.80	18.61	18.62
3556	NYSE	MFC	Mon, Nov 11, 2013	18.87	18.87	18.70	18.76
3555	NYSE	MFC	Fri, Nov 8, 2013	18.50	18.92	18.50	18.83
3554	NYSE	MFC	Thu, Nov 7, 2013	18.17	18.52	18.13	18.38
3553	NYSE	MFC	Wed, Nov 6, 2013	17.87	17.97	17.78	17.95
3552	NYSE	MFC	Tue, Nov 5, 2013	17.69	17.84	17.68	17.84
3551	NYSE	MFC	Mon, Nov 4, 2013	17.78	17.86	17.67	17.77
3550	NYSE	MFC	Fri, Nov 1, 2013	17.73	17.87	17.71	17.76
3549	NYSE	MFC	Thu, Oct 31, 2013	17.73	17.99	17.70	17.70
3548	NYSE	MFC	Wed, Oct 30, 2013	17.55	17.83	17.49	17.82
3547	NYSE	MFC	Tue, Oct 29, 2013	17.30	17.53	17.28	17.49
3546	NYSE	MFC	Mon, Oct 28, 2013	17.24	17.34	17.17	17.24
3545	NYSE	MFC	Fri, Oct 25, 2013	17.32	17.34	17.23	17.26
3544	NYSE	MFC	Thu, Oct 24, 2013	17.34	17.42	17.22	17.33
3543	NYSE	MFC	Wed, Oct 23, 2013	17.55	17.56	17.26	17.33
3542	NYSE	MFC	Tue, Oct 22, 2013	17.67	17.91	17.64	17.69
3541	NYSE	MFC	Mon, Oct 21, 2013	17.50	17.64	17.44	17.64
3540	NYSE	MFC	Fri, Oct 18, 2013	17.47	17.51	17.34	17.50
3539	NYSE	MFC	Thu, Oct 17, 2013	17.26	17.44	17.21	17.42
3538	NYSE	MFC	Wed, Oct 16, 2013	17.21	17.31	17.12	17.30
3537	NYSE	MFC	Tue, Oct 15, 2013	17.08	17.25	16.97	17.14
3536	NYSE	MFC	Mon, Oct 14, 2013	16.97	17.16	16.90	17.14
3535	NYSE	MFC	Fri, Oct 11, 2013	16.95	17.12	16.91	17.07
3534	NYSE	MFC	Thu, Oct 10, 2013	16.64	17.00	16.62	16.95
3533	NYSE	MFC	Wed, Oct 9, 2013	16.43	16.51	16.20	16.47
3532	NYSE	MFC	Tue, Oct 8, 2013	16.57	16.68	16.35	16.41
3531	NYSE	MFC	Mon, Oct 7, 2013	16.50	16.81	16.46	16.59
3530	NYSE	MFC	Fri, Oct 4, 2013	16.50	16.72	16.49	16.70
3529	NYSE	MFC	Thu, Oct 3, 2013	16.56	16.64	16.39	16.51
3528	NYSE	MFC	Wed, Oct 2, 2013	16.60	16.65	16.51	16.60
3527	NYSE	MFC	Tue, Oct 1, 2013	16.55	16.76	16.55	16.75
3526	NYSE	MFC	Mon, Sep 30, 2013	16.68	16.80	16.56	16.56
3525	NYSE	MFC	Fri, Sep 27, 2013	16.73	16.91	16.72	16.85
3524	NYSE	MFC	Thu, Sep 26, 2013	16.75	16.92	16.74	16.84
3523	NYSE	MFC	Wed, Sep 25, 2013	16.66	16.84	16.62	16.68
3522	NYSE	MFC	Tue, Sep 24, 2013	16.62	16.82	16.58	16.67
3521	NYSE	MFC	Mon, Sep 23, 2013	16.55	16.68	16.52	16.65
3520	NYSE	MFC	Fri, Sep 20, 2013	16.80	16.80	16.53	16.55
3519	NYSE	MFC	Thu, Sep 19, 2013	17.22	17.26	16.62	16.72
3518	NYSE	MFC	Wed, Sep 18, 2013	17.41	17.50	17.22	17.24
3517	NYSE	MFC	Tue, Sep 17, 2013	17.28	17.50	17.24	17.46
3516	NYSE	MFC	Mon, Sep 16, 2013	17.28	17.48	17.24	17.28
3515	NYSE	MFC	Fri, Sep 13, 2013	17.18	17.25	17.03	17.06
3514	NYSE	MFC	Thu, Sep 12, 2013	17.45	17.46	17.16	17.18
3513	NYSE	MFC	Wed, Sep 11, 2013	17.22	17.49	17.15	17.48
3512	NYSE	MFC	Tue, Sep 10, 2013	17.25	17.28	17.13	17.23
3511	NYSE	MFC	Mon, Sep 9, 2013	17.10	17.23	17.06	17.09
3510	NYSE	MFC	Fri, Sep 6, 2013	17.17	17.23	16.95	17.00
3509	NYSE	MFC	Thu, Sep 5, 2013	16.82	17.03	16.76	16.98
3508	NYSE	MFC	Wed, Sep 4, 2013	16.61	16.86	16.50	16.77
3507	NYSE	MFC	Tue, Sep 3, 2013	16.68	16.78	16.44	16.59
3506	NYSE	MFC	Fri, Aug 30, 2013	16.38	16.60	16.27	16.43
3505	NYSE	MFC	Thu, Aug 29, 2013	16.24	16.49	16.23	16.31
3504	NYSE	MFC	Wed, Aug 28, 2013	16.28	16.32	16.19	16.24
3503	NYSE	MFC	Tue, Aug 27, 2013	16.41	16.47	16.16	16.30
3502	NYSE	MFC	Mon, Aug 26, 2013	16.64	16.69	16.55	16.56
3501	NYSE	MFC	Fri, Aug 23, 2013	16.59	16.66	16.46	16.62
3500	NYSE	MFC	Thu, Aug 22, 2013	16.39	16.66	16.32	16.62
3499	NYSE	MFC	Wed, Aug 21, 2013	16.55	16.56	16.19	16.35
3498	NYSE	MFC	Tue, Aug 20, 2013	16.52	16.77	16.38	16.61
3497	NYSE	MFC	Mon, Aug 19, 2013	17.03	17.06	16.60	16.63
3496	NYSE	MFC	Fri, Aug 16, 2013	16.98	17.14	16.95	17.08
3495	NYSE	MFC	Thu, Aug 15, 2013	17.20	17.21	16.95	17.17
3494	NYSE	MFC	Wed, Aug 14, 2013	17.42	17.42	17.18	17.38
3493	NYSE	MFC	Tue, Aug 13, 2013	17.09	17.49	17.07	17.37
3492	NYSE	MFC	Mon, Aug 12, 2013	17.10	17.15	16.96	17.09
3491	NYSE	MFC	Fri, Aug 9, 2013	17.15	17.30	16.98	17.22
3490	NYSE	MFC	Thu, Aug 8, 2013	17.16	17.51	17.09	17.22
3489	NYSE	MFC	Wed, Aug 7, 2013	17.53	17.57	17.26	17.32
3488	NYSE	MFC	Tue, Aug 6, 2013	17.82	17.87	17.59	17.71
3487	NYSE	MFC	Mon, Aug 5, 2013	17.88	17.95	17.70	17.80
3486	NYSE	MFC	Fri, Aug 2, 2013	17.77	17.90	17.63	17.88
3485	NYSE	MFC	Thu, Aug 1, 2013	17.68	17.92	17.68	17.84
3484	NYSE	MFC	Wed, Jul 31, 2013	17.75	17.94	17.59	17.61
3483	NYSE	MFC	Tue, Jul 30, 2013	17.72	17.79	17.59	17.64
3482	NYSE	MFC	Mon, Jul 29, 2013	17.78	17.82	17.59	17.73
3481	NYSE	MFC	Fri, Jul 26, 2013	17.87	17.95	17.75	17.84
3480	NYSE	MFC	Thu, Jul 25, 2013	17.91	18.02	17.80	17.98
3479	NYSE	MFC	Wed, Jul 24, 2013	18.00	18.16	17.82	17.92
3478	NYSE	MFC	Tue, Jul 23, 2013	17.88	18.16	17.80	17.90
3477	NYSE	MFC	Mon, Jul 22, 2013	17.58	17.84	17.57	17.83
3476	NYSE	MFC	Fri, Jul 19, 2013	17.58	17.67	17.47	17.59
3475	NYSE	MFC	Thu, Jul 18, 2013	17.30	17.68	17.29	17.59
3474	NYSE	MFC	Wed, Jul 17, 2013	17.33	17.42	17.21	17.27
3473	NYSE	MFC	Tue, Jul 16, 2013	17.37	17.43	17.18	17.30
3472	NYSE	MFC	Mon, Jul 15, 2013	17.26	17.60	17.26	17.31
3471	NYSE	MFC	Fri, Jul 12, 2013	17.38	17.43	17.22	17.29
3470	NYSE	MFC	Thu, Jul 11, 2013	17.54	17.60	17.20	17.33
3469	NYSE	MFC	Wed, Jul 10, 2013	17.14	17.39	16.93	17.25
3468	NYSE	MFC	Tue, Jul 9, 2013	17.06	17.26	16.93	17.07
3467	NYSE	MFC	Mon, Jul 8, 2013	16.50	16.98	16.49	16.93
3466	NYSE	MFC	Fri, Jul 5, 2013	16.28	16.50	16.20	16.38
3465	NYSE	MFC	Wed, Jul 3, 2013	16.07	16.22	15.89	16.11
3464	NYSE	MFC	Tue, Jul 2, 2013	16.02	16.16	15.94	16.08
3463	NYSE	MFC	Mon, Jul 1, 2013	16.14	16.28	16.10	16.21
3462	NYSE	MFC	Fri, Jun 28, 2013	15.98	16.14	15.86	16.02
3461	NYSE	MFC	Thu, Jun 27, 2013	16.11	16.19	15.98	16.00
3460	NYSE	MFC	Wed, Jun 26, 2013	15.90	16.09	15.90	15.99
3459	NYSE	MFC	Tue, Jun 25, 2013	15.59	15.72	15.40	15.71
3458	NYSE	MFC	Mon, Jun 24, 2013	15.80	15.87	15.49	15.49
3457	NYSE	MFC	Fri, Jun 21, 2013	16.14	16.20	15.77	16.01
3456	NYSE	MFC	Thu, Jun 20, 2013	15.95	16.46	15.77	16.21
3455	NYSE	MFC	Wed, Jun 19, 2013	16.08	16.25	15.97	16.08
3454	NYSE	MFC	Tue, Jun 18, 2013	15.80	16.20	15.72	16.06
3453	NYSE	MFC	Mon, Jun 17, 2013	15.65	15.91	15.65	15.77
3452	NYSE	MFC	Fri, Jun 14, 2013	15.68	15.81	15.46	15.48
3451	NYSE	MFC	Thu, Jun 13, 2013	15.48	15.81	15.44	15.72
3450	NYSE	MFC	Wed, Jun 12, 2013	15.99	15.99	15.47	15.48
3449	NYSE	MFC	Tue, Jun 11, 2013	15.70	16.08	15.61	15.84
3448	NYSE	MFC	Mon, Jun 10, 2013	16.07	16.07	15.85	15.95
3447	NYSE	MFC	Fri, Jun 7, 2013	15.74	16.00	15.64	16.00
3446	NYSE	MFC	Thu, Jun 6, 2013	15.43	15.64	15.30	15.59
3445	NYSE	MFC	Wed, Jun 5, 2013	15.68	15.70	15.34	15.43
3444	NYSE	MFC	Tue, Jun 4, 2013	15.95	16.06	15.53	15.75
3443	NYSE	MFC	Mon, Jun 3, 2013	15.99	16.05	15.75	16.01
3442	NYSE	MFC	Fri, May 31, 2013	16.05	16.16	15.79	15.80
3441	NYSE	MFC	Thu, May 30, 2013	16.03	16.31	16.03	16.16
3440	NYSE	MFC	Wed, May 29, 2013	15.48	16.05	15.46	16.01
3439	NYSE	MFC	Tue, May 28, 2013	15.60	15.76	15.55	15.59
3438	NYSE	MFC	Fri, May 24, 2013	15.41	15.44	15.28	15.43
3437	NYSE	MFC	Thu, May 23, 2013	15.41	15.61	15.28	15.58
3436	NYSE	MFC	Wed, May 22, 2013	15.73	15.97	15.60	15.63
3435	NYSE	MFC	Tue, May 21, 2013	15.68	15.88	15.61	15.72
3434	NYSE	MFC	Mon, May 20, 2013	15.62	15.75	15.59	15.66
3433	NYSE	MFC	Fri, May 17, 2013	15.48	15.70	15.40	15.65
3432	NYSE	MFC	Thu, May 16, 2013	15.53	15.70	15.46	15.64
3431	NYSE	MFC	Wed, May 15, 2013	15.64	15.65	15.39	15.48
3430	NYSE	MFC	Tue, May 14, 2013	15.40	15.78	15.35	15.71
3429	NYSE	MFC	Mon, May 13, 2013	15.43	15.51	15.26	15.42
3428	NYSE	MFC	Fri, May 10, 2013	15.15	15.49	15.15	15.39
3427	NYSE	MFC	Thu, May 9, 2013	15.63	15.70	15.36	15.39
3426	NYSE	MFC	Wed, May 8, 2013	15.79	15.94	15.63	15.64
3425	NYSE	MFC	Tue, May 7, 2013	15.61	15.82	15.60	15.79
3424	NYSE	MFC	Mon, May 6, 2013	15.29	15.64	15.29	15.60
3423	NYSE	MFC	Fri, May 3, 2013	15.38	15.72	15.36	15.47
3422	NYSE	MFC	Thu, May 2, 2013	14.68	15.38	14.68	15.22
3421	NYSE	MFC	Wed, May 1, 2013	14.74	14.80	14.57	14.65
3420	NYSE	MFC	Tue, Apr 30, 2013	14.58	14.82	14.35	14.78
3419	NYSE	MFC	Mon, Apr 29, 2013	14.50	14.59	14.37	14.58
3418	NYSE	MFC	Fri, Apr 26, 2013	14.35	14.42	14.23	14.34
3417	NYSE	MFC	Thu, Apr 25, 2013	14.38	14.47	14.35	14.39
3416	NYSE	MFC	Wed, Apr 24, 2013	14.10	14.37	14.03	14.34
3415	NYSE	MFC	Tue, Apr 23, 2013	13.77	14.16	13.67	14.10
3414	NYSE	MFC	Mon, Apr 22, 2013	13.87	13.91	13.60	13.66
3413	NYSE	MFC	Fri, Apr 19, 2013	13.68	13.88	13.62	13.86
3412	NYSE	MFC	Thu, Apr 18, 2013	13.58	13.67	13.43	13.64
3411	NYSE	MFC	Wed, Apr 17, 2013	13.70	13.82	13.45	13.49
3410	NYSE	MFC	Tue, Apr 16, 2013	13.63	13.88	13.56	13.85
3409	NYSE	MFC	Mon, Apr 15, 2013	13.95	14.06	13.52	13.52
3408	NYSE	MFC	Fri, Apr 12, 2013	14.13	14.23	14.04	14.12
3407	NYSE	MFC	Thu, Apr 11, 2013	14.44	14.46	14.19	14.25
3406	NYSE	MFC	Wed, Apr 10, 2013	14.15	14.52	14.09	14.45
3405	NYSE	MFC	Tue, Apr 9, 2013	13.93	14.11	13.80	14.03
3404	NYSE	MFC	Mon, Apr 8, 2013	13.82	13.93	13.72	13.89
3403	NYSE	MFC	Fri, Apr 5, 2013	13.84	13.87	13.54	13.86
3402	NYSE	MFC	Thu, Apr 4, 2013	14.36	14.43	14.04	14.13
3401	NYSE	MFC	Wed, Apr 3, 2013	14.87	14.92	14.33	14.36
3400	NYSE	MFC	Tue, Apr 2, 2013	14.54	14.83	14.54	14.82
3399	NYSE	MFC	Mon, Apr 1, 2013	14.67	14.72	14.48	14.50
3398	NYSE	MFC	Thu, Mar 28, 2013	14.54	14.76	14.39	14.72
3397	NYSE	MFC	Wed, Mar 27, 2013	14.72	14.72	14.50	14.55
3396	NYSE	MFC	Tue, Mar 26, 2013	14.74	14.81	14.64	14.77
3395	NYSE	MFC	Mon, Mar 25, 2013	14.94	15.02	14.62	14.66
3394	NYSE	MFC	Fri, Mar 22, 2013	14.79	14.91	14.70	14.87
3393	NYSE	MFC	Thu, Mar 21, 2013	15.00	15.02	14.74	14.76
3392	NYSE	MFC	Wed, Mar 20, 2013	14.93	14.99	14.80	14.98
3391	NYSE	MFC	Tue, Mar 19, 2013	14.97	14.98	14.71	14.80
3390	NYSE	MFC	Mon, Mar 18, 2013	15.02	15.13	14.91	14.92
3389	NYSE	MFC	Fri, Mar 15, 2013	15.12	15.37	15.06	15.21
3388	NYSE	MFC	Thu, Mar 14, 2013	15.09	15.13	14.92	15.11
3387	NYSE	MFC	Wed, Mar 13, 2013	15.15	15.22	14.99	15.01
3386	NYSE	MFC	Tue, Mar 12, 2013	15.22	15.29	15.09	15.11
3385	NYSE	MFC	Mon, Mar 11, 2013	15.09	15.27	14.98	15.26
3384	NYSE	MFC	Fri, Mar 8, 2013	15.07	15.19	15.05	15.08
3383	NYSE	MFC	Thu, Mar 7, 2013	14.96	15.04	14.88	14.96
3382	NYSE	MFC	Wed, Mar 6, 2013	15.04	15.08	14.88	14.91
3381	NYSE	MFC	Tue, Mar 5, 2013	14.93	15.07	14.88	14.95
3380	NYSE	MFC	Mon, Mar 4, 2013	14.73	14.84	14.68	14.82
3379	NYSE	MFC	Fri, Mar 1, 2013	14.73	14.90	14.59	14.82
3378	NYSE	MFC	Thu, Feb 28, 2013	14.78	14.90	14.71	14.82
3377	NYSE	MFC	Wed, Feb 27, 2013	14.48	14.85	14.46	14.85
3376	NYSE	MFC	Tue, Feb 26, 2013	14.47	14.55	14.36	14.52
3375	NYSE	MFC	Mon, Feb 25, 2013	14.90	14.97	14.43	14.44
3374	NYSE	MFC	Fri, Feb 22, 2013	14.74	14.86	14.70	14.85
3373	NYSE	MFC	Thu, Feb 21, 2013	14.81	14.86	14.61	14.73
3372	NYSE	MFC	Wed, Feb 20, 2013	15.28	15.35	14.85	14.91
3371	NYSE	MFC	Tue, Feb 19, 2013	15.39	15.40	15.19	15.34
3370	NYSE	MFC	Fri, Feb 15, 2013	15.21	15.45	15.15	15.43
3369	NYSE	MFC	Thu, Feb 14, 2013	15.12	15.41	15.01	15.33
3368	NYSE	MFC	Wed, Feb 13, 2013	15.42	15.50	15.07	15.19
3367	NYSE	MFC	Tue, Feb 12, 2013	15.22	15.70	15.16	15.37
3366	NYSE	MFC	Mon, Feb 11, 2013	14.79	15.28	14.73	15.22
3365	NYSE	MFC	Fri, Feb 8, 2013	14.76	14.89	14.69	14.80
3364	NYSE	MFC	Thu, Feb 7, 2013	14.52	14.71	14.44	14.61
3363	NYSE	MFC	Wed, Feb 6, 2013	14.43	14.62	14.37	14.48
3362	NYSE	MFC	Tue, Feb 5, 2013	14.45	14.64	14.43	14.56
3361	NYSE	MFC	Mon, Feb 4, 2013	14.35	14.47	14.25	14.40
3360	NYSE	MFC	Fri, Feb 1, 2013	14.47	14.59	14.46	14.49
3359	NYSE	MFC	Thu, Jan 31, 2013	14.55	14.61	14.40	14.43
3358	NYSE	MFC	Wed, Jan 30, 2013	14.57	14.65	14.53	14.60
3357	NYSE	MFC	Tue, Jan 29, 2013	14.58	14.64	14.46	14.64
3356	NYSE	MFC	Mon, Jan 28, 2013	14.76	14.76	14.50	14.63
3355	NYSE	MFC	Fri, Jan 25, 2013	14.82	14.86	14.50	14.71
3354	NYSE	MFC	Thu, Jan 24, 2013	14.69	14.86	14.69	14.74
3353	NYSE	MFC	Wed, Jan 23, 2013	14.74	14.80	14.62	14.70
3352	NYSE	MFC	Tue, Jan 22, 2013	14.56	14.84	14.51	14.79
3351	NYSE	MFC	Fri, Jan 18, 2013	14.31	14.47	14.27	14.43
3350	NYSE	MFC	Thu, Jan 17, 2013	14.26	14.44	14.20	14.33
3349	NYSE	MFC	Wed, Jan 16, 2013	14.24	14.31	14.14	14.20
3348	NYSE	MFC	Tue, Jan 15, 2013	14.36	14.41	14.13	14.35
3347	NYSE	MFC	Mon, Jan 14, 2013	14.54	14.60	14.39	14.55
3346	NYSE	MFC	Fri, Jan 11, 2013	14.37	14.41	14.29	14.40
3345	NYSE	MFC	Thu, Jan 10, 2013	14.39	14.45	14.24	14.33
3344	NYSE	MFC	Wed, Jan 9, 2013	14.56	14.64	14.19	14.30
3343	NYSE	MFC	Tue, Jan 8, 2013	14.29	14.59	14.21	14.55
3342	NYSE	MFC	Mon, Jan 7, 2013	14.23	14.26	14.04	14.22
3341	NYSE	MFC	Fri, Jan 4, 2013	14.12	14.35	14.11	14.20
3340	NYSE	MFC	Thu, Jan 3, 2013	13.87	14.13	13.81	14.11
3339	NYSE	MFC	Wed, Jan 2, 2013	13.97	14.07	13.75	13.87
3338	NYSE	MFC	Mon, Dec 31, 2012	13.40	13.69	13.34	13.59
3337	NYSE	MFC	Fri, Dec 28, 2012	13.37	13.50	13.35	13.41
3336	NYSE	MFC	Thu, Dec 27, 2012	13.50	13.60	13.33	13.50
3335	NYSE	MFC	Wed, Dec 26, 2012	13.57	13.65	13.41	13.50
3334	NYSE	MFC	Mon, Dec 24, 2012	13.57	13.70	13.48	13.57
3333	NYSE	MFC	Fri, Dec 21, 2012	13.66	13.70	13.48	13.59
3332	NYSE	MFC	Thu, Dec 20, 2012	13.76	13.82	13.68	13.81
3331	NYSE	MFC	Wed, Dec 19, 2012	13.63	13.88	13.62	13.75
3330	NYSE	MFC	Tue, Dec 18, 2012	13.26	13.69	13.26	13.65
3329	NYSE	MFC	Mon, Dec 17, 2012	13.17	13.28	13.15	13.26
3328	NYSE	MFC	Fri, Dec 14, 2012	13.18	13.27	13.11	13.11
3327	NYSE	MFC	Thu, Dec 13, 2012	13.28	13.44	13.19	13.21
3326	NYSE	MFC	Wed, Dec 12, 2012	13.34	13.43	13.22	13.30
3325	NYSE	MFC	Tue, Dec 11, 2012	13.22	13.41	13.22	13.32
3324	NYSE	MFC	Mon, Dec 10, 2012	13.06	13.23	13.01	13.19
3323	NYSE	MFC	Fri, Dec 7, 2012	13.06	13.10	12.94	13.05
3322	NYSE	MFC	Thu, Dec 6, 2012	12.98	13.04	12.89	12.98
3321	NYSE	MFC	Wed, Dec 5, 2012	12.86	13.06	12.85	12.95
3320	NYSE	MFC	Tue, Dec 4, 2012	12.74	12.90	12.72	12.83
3319	NYSE	MFC	Mon, Dec 3, 2012	12.90	13.01	12.70	12.80
3318	NYSE	MFC	Fri, Nov 30, 2012	12.94	13.01	12.69	12.85
3317	NYSE	MFC	Thu, Nov 29, 2012	12.77	12.98	12.72	12.91
3316	NYSE	MFC	Wed, Nov 28, 2012	12.40	12.74	12.36	12.72
3315	NYSE	MFC	Tue, Nov 27, 2012	12.60	12.66	12.51	12.55
3314	NYSE	MFC	Mon, Nov 26, 2012	12.45	12.56	12.40	12.56
3313	NYSE	MFC	Fri, Nov 23, 2012	12.46	12.60	12.38	12.55
3312	NYSE	MFC	Wed, Nov 21, 2012	12.19	12.43	12.13	12.39
3311	NYSE	MFC	Tue, Nov 20, 2012	12.11	12.18	12.00	12.18
3310	NYSE	MFC	Mon, Nov 19, 2012	12.15	12.16	11.96	12.14
3309	NYSE	MFC	Fri, Nov 16, 2012	11.84	11.94	11.59	11.89
3308	NYSE	MFC	Thu, Nov 15, 2012	11.91	12.04	11.75	11.91
3307	NYSE	MFC	Wed, Nov 14, 2012	12.21	12.35	11.90	11.92
3306	NYSE	MFC	Tue, Nov 13, 2012	12.10	12.26	12.10	12.12
3305	NYSE	MFC	Mon, Nov 12, 2012	12.24	12.34	12.18	12.29
3304	NYSE	MFC	Fri, Nov 9, 2012	11.76	12.27	11.72	12.18
3303	NYSE	MFC	Thu, Nov 8, 2012	12.10	12.20	11.70	11.83
3302	NYSE	MFC	Wed, Nov 7, 2012	12.44	12.46	12.05	12.08
3301	NYSE	MFC	Tue, Nov 6, 2012	12.62	12.67	12.49	12.63
3300	NYSE	MFC	Mon, Nov 5, 2012	12.51	12.59	12.47	12.58
3299	NYSE	MFC	Fri, Nov 2, 2012	12.48	12.68	12.37	12.60
3298	NYSE	MFC	Thu, Nov 1, 2012	12.40	12.53	12.33	12.40
3297	NYSE	MFC	Wed, Oct 31, 2012	12.29	12.44	12.21	12.38
3296	NYSE	MFC	Fri, Oct 26, 2012	12.42	12.50	12.30	12.35
3295	NYSE	MFC	Thu, Oct 25, 2012	12.40	12.49	12.31	12.48
3294	NYSE	MFC	Wed, Oct 24, 2012	12.34	12.40	12.23	12.28
3293	NYSE	MFC	Tue, Oct 23, 2012	12.29	12.30	12.12	12.24
3292	NYSE	MFC	Mon, Oct 22, 2012	12.45	12.55	12.34	12.48
3291	NYSE	MFC	Fri, Oct 19, 2012	12.64	12.71	12.31	12.44
3290	NYSE	MFC	Thu, Oct 18, 2012	12.54	12.87	12.50	12.72
3289	NYSE	MFC	Wed, Oct 17, 2012	12.55	12.66	12.48	12.66
3288	NYSE	MFC	Tue, Oct 16, 2012	12.33	12.52	12.27	12.47
3287	NYSE	MFC	Mon, Oct 15, 2012	12.16	12.30	12.10	12.25
3286	NYSE	MFC	Fri, Oct 12, 2012	12.20	12.26	11.99	12.08
3285	NYSE	MFC	Thu, Oct 11, 2012	12.23	12.32	12.15	12.20
3284	NYSE	MFC	Wed, Oct 10, 2012	12.18	12.25	12.00	12.07
3283	NYSE	MFC	Tue, Oct 9, 2012	12.48	12.56	12.19	12.23
3282	NYSE	MFC	Mon, Oct 8, 2012	12.42	12.48	12.33	12.42
3281	NYSE	MFC	Fri, Oct 5, 2012	12.59	12.77	12.51	12.56
3280	NYSE	MFC	Thu, Oct 4, 2012	12.16	12.49	12.16	12.43
3279	NYSE	MFC	Wed, Oct 3, 2012	12.12	12.24	11.99	12.10
3278	NYSE	MFC	Tue, Oct 2, 2012	12.15	12.20	12.03	12.11
3277	NYSE	MFC	Mon, Oct 1, 2012	12.18	12.31	12.05	12.07
3276	NYSE	MFC	Fri, Sep 28, 2012	12.03	12.15	11.93	12.04
3275	NYSE	MFC	Thu, Sep 27, 2012	12.06	12.23	11.93	12.17
3274	NYSE	MFC	Wed, Sep 26, 2012	11.87	12.00	11.69	11.88
3273	NYSE	MFC	Tue, Sep 25, 2012	12.21	12.40	11.97	11.98
3272	NYSE	MFC	Mon, Sep 24, 2012	11.92	12.27	11.88	12.18
3271	NYSE	MFC	Fri, Sep 21, 2012	12.29	12.33	12.07	12.08
3270	NYSE	MFC	Thu, Sep 20, 2012	12.24	12.32	12.10	12.14
3269	NYSE	MFC	Wed, Sep 19, 2012	12.46	12.53	12.38	12.42
3268	NYSE	MFC	Tue, Sep 18, 2012	12.58	12.60	12.40	12.43
3267	NYSE	MFC	Mon, Sep 17, 2012	12.95	13.04	12.57	12.63
3266	NYSE	MFC	Fri, Sep 14, 2012	12.69	13.35	12.61	13.02
3265	NYSE	MFC	Thu, Sep 13, 2012	11.90	12.56	11.79	12.50
3264	NYSE	MFC	Wed, Sep 12, 2012	12.16	12.27	11.85	11.87
3263	NYSE	MFC	Tue, Sep 11, 2012	11.90	12.17	11.89	12.08
3262	NYSE	MFC	Mon, Sep 10, 2012	11.98	12.06	11.83	11.85
3261	NYSE	MFC	Fri, Sep 7, 2012	11.80	12.05	11.79	11.99
3260	NYSE	MFC	Thu, Sep 6, 2012	11.49	11.74	11.47	11.72
3259	NYSE	MFC	Wed, Sep 5, 2012	11.27	11.42	11.10	11.35
3258	NYSE	MFC	Tue, Sep 4, 2012	11.23	11.47	11.19	11.34
3257	NYSE	MFC	Fri, Aug 31, 2012	11.37	11.43	11.20	11.21
3256	NYSE	MFC	Thu, Aug 30, 2012	11.29	11.33	11.14	11.22
3255	NYSE	MFC	Wed, Aug 29, 2012	11.25	11.40	11.13	11.38
3254	NYSE	MFC	Tue, Aug 28, 2012	11.09	11.26	11.06	11.18
3253	NYSE	MFC	Mon, Aug 27, 2012	11.09	11.14	11.01	11.01
3252	NYSE	MFC	Fri, Aug 24, 2012	10.91	11.20	10.90	11.07
3251	NYSE	MFC	Thu, Aug 23, 2012	11.20	11.23	10.89	10.93
3250	NYSE	MFC	Wed, Aug 22, 2012	11.15	11.29	11.09	11.27
3249	NYSE	MFC	Tue, Aug 21, 2012	11.37	11.48	11.19	11.23
3248	NYSE	MFC	Mon, Aug 20, 2012	11.39	11.47	11.22	11.29
3247	NYSE	MFC	Fri, Aug 17, 2012	11.60	11.62	11.43	11.45
3246	NYSE	MFC	Thu, Aug 16, 2012	11.44	11.71	11.36	11.70
3245	NYSE	MFC	Wed, Aug 15, 2012	11.51	11.53	11.35	11.43
3244	NYSE	MFC	Tue, Aug 14, 2012	11.34	11.60	11.34	11.45
3243	NYSE	MFC	Mon, Aug 13, 2012	11.00	11.38	10.95	11.30
3242	NYSE	MFC	Fri, Aug 10, 2012	10.89	11.07	10.84	11.06
3241	NYSE	MFC	Thu, Aug 9, 2012	10.73	11.09	10.69	11.00
3240	NYSE	MFC	Wed, Aug 8, 2012	11.04	11.07	10.88	10.95
3239	NYSE	MFC	Tue, Aug 7, 2012	10.84	11.08	10.82	11.07
3238	NYSE	MFC	Mon, Aug 6, 2012	10.83	10.91	10.72	10.80
3237	NYSE	MFC	Fri, Aug 3, 2012	10.57	10.81	10.55	10.75
3236	NYSE	MFC	Thu, Aug 2, 2012	10.36	10.51	10.25	10.28
3235	NYSE	MFC	Wed, Aug 1, 2012	10.79	10.82	10.39	10.43
3234	NYSE	MFC	Tue, Jul 31, 2012	10.70	10.75	10.56	10.72
3233	NYSE	MFC	Mon, Jul 30, 2012	10.77	10.80	10.64	10.69
3232	NYSE	MFC	Fri, Jul 27, 2012	10.46	10.80	10.38	10.74
3231	NYSE	MFC	Thu, Jul 26, 2012	10.27	10.33	10.13	10.30
3230	NYSE	MFC	Wed, Jul 25, 2012	10.16	10.20	9.99	10.07
3229	NYSE	MFC	Tue, Jul 24, 2012	10.19	10.25	10.02	10.07
3228	NYSE	MFC	Mon, Jul 23, 2012	10.33	10.37	10.07	10.14
3227	NYSE	MFC	Fri, Jul 20, 2012	10.67	10.69	10.51	10.52
3226	NYSE	MFC	Thu, Jul 19, 2012	10.71	10.82	10.65	10.75
3225	NYSE	MFC	Wed, Jul 18, 2012	10.59	10.74	10.56	10.59
3224	NYSE	MFC	Tue, Jul 17, 2012	10.58	10.63	10.47	10.61
3223	NYSE	MFC	Mon, Jul 16, 2012	10.69	10.69	10.44	10.56
3222	NYSE	MFC	Fri, Jul 13, 2012	10.55	10.76	10.54	10.74
3221	NYSE	MFC	Thu, Jul 12, 2012	10.72	10.77	10.45	10.47
3220	NYSE	MFC	Wed, Jul 11, 2012	10.80	10.93	10.75	10.88
3219	NYSE	MFC	Tue, Jul 10, 2012	10.87	10.98	10.66	10.74
3218	NYSE	MFC	Mon, Jul 9, 2012	10.69	10.89	10.61	10.83
3217	NYSE	MFC	Fri, Jul 6, 2012	10.92	10.96	10.60	10.70
3216	NYSE	MFC	Thu, Jul 5, 2012	11.29	11.30	11.06	11.09
3215	NYSE	MFC	Tue, Jul 3, 2012	10.97	11.33	10.89	11.28
3214	NYSE	MFC	Mon, Jul 2, 2012	10.93	10.99	10.77	10.92
3213	NYSE	MFC	Fri, Jun 29, 2012	10.85	10.96	10.78	10.89
3212	NYSE	MFC	Thu, Jun 28, 2012	10.38	10.42	10.22	10.42
3211	NYSE	MFC	Wed, Jun 27, 2012	10.51	10.57	10.36	10.55
3210	NYSE	MFC	Tue, Jun 26, 2012	10.34	10.52	10.21	10.49
3209	NYSE	MFC	Mon, Jun 25, 2012	10.42	10.46	10.21	10.26
3208	NYSE	MFC	Fri, Jun 22, 2012	10.64	10.73	10.49	10.59
3207	NYSE	MFC	Thu, Jun 21, 2012	10.95	11.06	10.51	10.55
3206	NYSE	MFC	Wed, Jun 20, 2012	11.11	11.12	10.81	10.98
3205	NYSE	MFC	Tue, Jun 19, 2012	10.89	11.15	10.88	11.04
3204	NYSE	MFC	Mon, Jun 18, 2012	10.42	10.85	10.39	10.75
3203	NYSE	MFC	Fri, Jun 15, 2012	10.41	10.59	10.39	10.56
3202	NYSE	MFC	Thu, Jun 14, 2012	10.52	10.62	10.34	10.37
3201	NYSE	MFC	Wed, Jun 13, 2012	10.47	10.82	10.44	10.49
3200	NYSE	MFC	Tue, Jun 12, 2012	10.41	10.65	10.39	10.54
3199	NYSE	MFC	Mon, Jun 11, 2012	10.81	10.82	10.32	10.34
3198	NYSE	MFC	Fri, Jun 8, 2012	10.59	10.68	10.42	10.56
3197	NYSE	MFC	Thu, Jun 7, 2012	10.95	11.08	10.69	10.72
3196	NYSE	MFC	Wed, Jun 6, 2012	10.50	10.76	10.43	10.74
3195	NYSE	MFC	Tue, Jun 5, 2012	10.16	10.44	10.14	10.35
3194	NYSE	MFC	Mon, Jun 4, 2012	10.22	10.26	9.97	10.19
3193	NYSE	MFC	Fri, Jun 1, 2012	10.41	10.48	10.10	10.11
3192	NYSE	MFC	Thu, May 31, 2012	10.65	10.83	10.38	10.72
3191	NYSE	MFC	Wed, May 30, 2012	10.87	10.94	10.58	10.60
3190	NYSE	MFC	Tue, May 29, 2012	11.25	11.26	10.99	11.15
3189	NYSE	MFC	Fri, May 25, 2012	11.01	11.06	10.87	10.90
3188	NYSE	MFC	Thu, May 24, 2012	11.10	11.16	10.82	11.05
3187	NYSE	MFC	Wed, May 23, 2012	10.89	10.99	10.51	10.96
3186	NYSE	MFC	Tue, May 22, 2012	11.02	11.25	10.99	11.08
3185	NYSE	MFC	Mon, May 21, 2012	10.86	11.08	10.80	11.06
3184	NYSE	MFC	Fri, May 18, 2012	11.14	11.14	10.73	10.78
3183	NYSE	MFC	Thu, May 17, 2012	11.14	11.17	10.93	10.95
3182	NYSE	MFC	Wed, May 16, 2012	11.63	11.70	11.11	11.11
3181	NYSE	MFC	Tue, May 15, 2012	11.95	12.01	11.51	11.55
3180	NYSE	MFC	Mon, May 14, 2012	12.09	12.18	11.93	11.95
3179	NYSE	MFC	Fri, May 11, 2012	12.06	12.53	12.02	12.31
3178	NYSE	MFC	Thu, May 10, 2012	12.36	12.38	12.16	12.20
3177	NYSE	MFC	Wed, May 9, 2012	12.26	12.36	12.06	12.19
3176	NYSE	MFC	Tue, May 8, 2012	12.65	12.65	12.28	12.44
3175	NYSE	MFC	Mon, May 7, 2012	12.65	12.82	12.54	12.69
3174	NYSE	MFC	Fri, May 4, 2012	12.94	13.03	12.59	12.70
3173	NYSE	MFC	Thu, May 3, 2012	14.00	14.07	12.83	13.13
3172	NYSE	MFC	Wed, May 2, 2012	13.34	13.57	13.19	13.57
3171	NYSE	MFC	Tue, May 1, 2012	13.67	13.90	13.47	13.50
3170	NYSE	MFC	Mon, Apr 30, 2012	13.78	13.79	13.48	13.67
3169	NYSE	MFC	Fri, Apr 27, 2012	13.58	13.90	13.53	13.88
3168	NYSE	MFC	Thu, Apr 26, 2012	13.50	13.62	13.38	13.54
3167	NYSE	MFC	Wed, Apr 25, 2012	13.52	13.59	13.29	13.56
3166	NYSE	MFC	Tue, Apr 24, 2012	13.23	13.40	13.20	13.30
3165	NYSE	MFC	Mon, Apr 23, 2012	13.11	13.26	12.98	13.22
3164	NYSE	MFC	Fri, Apr 20, 2012	13.69	13.76	13.37	13.42
3163	NYSE	MFC	Thu, Apr 19, 2012	13.41	13.60	13.28	13.51
3162	NYSE	MFC	Wed, Apr 18, 2012	13.30	13.49	13.17	13.30
3161	NYSE	MFC	Tue, Apr 17, 2012	13.20	13.57	13.14	13.41
3160	NYSE	MFC	Mon, Apr 16, 2012	13.07	13.17	12.85	12.96
3159	NYSE	MFC	Fri, Apr 13, 2012	13.32	13.40	12.88	13.00
3158	NYSE	MFC	Thu, Apr 12, 2012	12.67	13.58	12.62	13.43
3157	NYSE	MFC	Wed, Apr 11, 2012	12.50	12.65	12.36	12.55
3156	NYSE	MFC	Tue, Apr 10, 2012	12.69	12.75	12.23	12.31
3155	NYSE	MFC	Mon, Apr 9, 2012	12.95	12.99	12.75	12.77
3154	NYSE	MFC	Thu, Apr 5, 2012	13.20	13.31	13.11	13.20
3153	NYSE	MFC	Wed, Apr 4, 2012	13.27	13.42	13.12	13.24
3152	NYSE	MFC	Tue, Apr 3, 2012	13.75	13.80	13.40	13.51
3151	NYSE	MFC	Mon, Apr 2, 2012	13.48	13.88	13.38	13.83
3150	NYSE	MFC	Fri, Mar 30, 2012	13.61	13.77	13.48	13.55
3149	NYSE	MFC	Thu, Mar 29, 2012	13.69	13.70	13.20	13.48
3148	NYSE	MFC	Wed, Mar 28, 2012	13.90	13.94	13.70	13.77
3147	NYSE	MFC	Tue, Mar 27, 2012	14.06	14.10	13.84	13.93
3146	NYSE	MFC	Mon, Mar 26, 2012	13.83	14.15	13.77	14.10
3145	NYSE	MFC	Fri, Mar 23, 2012	13.52	13.68	13.41	13.68
3144	NYSE	MFC	Thu, Mar 22, 2012	13.39	13.59	13.25	13.57
3143	NYSE	MFC	Wed, Mar 21, 2012	13.64	13.70	13.42	13.55
3142	NYSE	MFC	Tue, Mar 20, 2012	13.56	13.71	13.29	13.64
3141	NYSE	MFC	Mon, Mar 19, 2012	13.82	14.08	13.74	13.74
3140	NYSE	MFC	Fri, Mar 16, 2012	13.90	14.21	13.78	13.80
3139	NYSE	MFC	Thu, Mar 15, 2012	13.64	13.90	13.51	13.87
3138	NYSE	MFC	Wed, Mar 14, 2012	12.84	14.14	12.84	13.60
3137	NYSE	MFC	Tue, Mar 13, 2012	12.45	12.84	12.39	12.84
3136	NYSE	MFC	Mon, Mar 12, 2012	12.31	12.42	12.21	12.36
3135	NYSE	MFC	Fri, Mar 9, 2012	12.18	12.37	12.15	12.33
3134	NYSE	MFC	Thu, Mar 8, 2012	11.98	12.17	11.88	12.11
3133	NYSE	MFC	Wed, Mar 7, 2012	11.88	11.88	11.65	11.82
3132	NYSE	MFC	Tue, Mar 6, 2012	12.18	12.20	11.78	11.82
3131	NYSE	MFC	Mon, Mar 5, 2012	12.53	12.54	12.34	12.42
3130	NYSE	MFC	Fri, Mar 2, 2012	12.86	12.88	12.55	12.57
3129	NYSE	MFC	Thu, Mar 1, 2012	12.58	12.89	12.57	12.78
3128	NYSE	MFC	Wed, Feb 29, 2012	12.69	12.91	12.50	12.51
3127	NYSE	MFC	Tue, Feb 28, 2012	12.43	12.63	12.37	12.60
3126	NYSE	MFC	Mon, Feb 27, 2012	12.36	12.43	12.19	12.40
3125	NYSE	MFC	Fri, Feb 24, 2012	12.49	12.57	12.45	12.48
3124	NYSE	MFC	Thu, Feb 23, 2012	12.43	12.53	12.31	12.49
3123	NYSE	MFC	Wed, Feb 22, 2012	12.70	12.74	12.40	12.46
3122	NYSE	MFC	Tue, Feb 21, 2012	12.72	12.95	12.60	12.76
3121	NYSE	MFC	Fri, Feb 17, 2012	12.60	12.99	12.57	12.68
3120	NYSE	MFC	Thu, Feb 16, 2012	12.01	12.69	11.98	12.64
3119	NYSE	MFC	Wed, Feb 15, 2012	11.97	12.13	11.87	12.07
3118	NYSE	MFC	Tue, Feb 14, 2012	11.87	11.96	11.60	11.89
3117	NYSE	MFC	Mon, Feb 13, 2012	11.79	12.00	11.76	12.00
3116	NYSE	MFC	Fri, Feb 10, 2012	11.73	11.74	11.44	11.72
3115	NYSE	MFC	Thu, Feb 9, 2012	12.05	12.12	11.85	11.92
3114	NYSE	MFC	Wed, Feb 8, 2012	12.23	12.27	12.01	12.16
3113	NYSE	MFC	Tue, Feb 7, 2012	12.34	12.46	12.09	12.17
3112	NYSE	MFC	Mon, Feb 6, 2012	12.26	12.41	12.16	12.30
3111	NYSE	MFC	Fri, Feb 3, 2012	12.18	12.53	12.18	12.42
3110	NYSE	MFC	Thu, Feb 2, 2012	11.97	11.99	11.83	11.96
3109	NYSE	MFC	Wed, Feb 1, 2012	11.85	12.09	11.83	11.93
3108	NYSE	MFC	Tue, Jan 31, 2012	11.96	12.00	11.64	11.72
3107	NYSE	MFC	Mon, Jan 30, 2012	11.68	11.80	11.56	11.78
3106	NYSE	MFC	Fri, Jan 27, 2012	11.86	11.96	11.69	11.86
3105	NYSE	MFC	Thu, Jan 26, 2012	12.47	12.47	11.86	11.93
3104	NYSE	MFC	Wed, Jan 25, 2012	12.52	12.59	12.29	12.50
3103	NYSE	MFC	Tue, Jan 24, 2012	12.45	12.62	12.36	12.58
3102	NYSE	MFC	Mon, Jan 23, 2012	12.56	12.88	12.54	12.69
3101	NYSE	MFC	Fri, Jan 20, 2012	12.19	12.51	12.11	12.48
3100	NYSE	MFC	Thu, Jan 19, 2012	11.94	12.26	11.88	12.17
3099	NYSE	MFC	Wed, Jan 18, 2012	11.75	11.92	11.63	11.79
3098	NYSE	MFC	Tue, Jan 17, 2012	11.78	11.93	11.70	11.74
3097	NYSE	MFC	Fri, Jan 13, 2012	11.51	11.66	11.32	11.63
3096	NYSE	MFC	Thu, Jan 12, 2012	11.60	11.73	11.42	11.66
3095	NYSE	MFC	Wed, Jan 11, 2012	11.37	11.57	11.34	11.52
3094	NYSE	MFC	Tue, Jan 10, 2012	11.42	11.49	11.34	11.40
3093	NYSE	MFC	Mon, Jan 9, 2012	11.13	11.24	11.03	11.24
3092	NYSE	MFC	Fri, Jan 6, 2012	11.17	11.19	11.00	11.11
3091	NYSE	MFC	Thu, Jan 5, 2012	11.03	11.21	10.89	11.18
3090	NYSE	MFC	Wed, Jan 4, 2012	10.98	11.18	10.93	11.10
3089	NYSE	MFC	Tue, Jan 3, 2012	10.94	11.11	10.92	11.05
3088	NYSE	MFC	Fri, Dec 30, 2011	10.44	10.66	10.40	10.62
3087	NYSE	MFC	Thu, Dec 29, 2011	10.24	10.52	10.23	10.43
3086	NYSE	MFC	Wed, Dec 28, 2011	10.37	10.45	10.15	10.17
3085	NYSE	MFC	Tue, Dec 27, 2011	10.37	10.50	10.30	10.35
3084	NYSE	MFC	Fri, Dec 23, 2011	10.44	10.48	10.30	10.40
3083	NYSE	MFC	Thu, Dec 22, 2011	10.11	10.51	10.11	10.44
3082	NYSE	MFC	Wed, Dec 21, 2011	10.01	10.14	9.95	10.06
3081	NYSE	MFC	Tue, Dec 20, 2011	10.03	10.16	9.98	10.01
3080	NYSE	MFC	Mon, Dec 19, 2011	10.09	10.17	9.82	9.86
3079	NYSE	MFC	Fri, Dec 16, 2011	9.99	10.11	9.91	10.09
3078	NYSE	MFC	Thu, Dec 15, 2011	10.21	10.26	9.89	9.91
3077	NYSE	MFC	Wed, Dec 14, 2011	10.14	10.27	9.99	10.01
3076	NYSE	MFC	Tue, Dec 13, 2011	10.66	10.86	10.18	10.24
3075	NYSE	MFC	Mon, Dec 12, 2011	10.81	10.86	10.55	10.68
3074	NYSE	MFC	Fri, Dec 9, 2011	10.92	11.16	10.87	11.08
3073	NYSE	MFC	Thu, Dec 8, 2011	11.27	11.33	10.83	10.90
3072	NYSE	MFC	Wed, Dec 7, 2011	11.21	11.46	11.02	11.37
3071	NYSE	MFC	Tue, Dec 6, 2011	11.54	11.58	11.17	11.26
3070	NYSE	MFC	Mon, Dec 5, 2011	11.25	11.75	11.22	11.44
3069	NYSE	MFC	Fri, Dec 2, 2011	10.88	11.22	10.85	10.99
3068	NYSE	MFC	Thu, Dec 1, 2011	10.68	10.91	10.65	10.80
3067	NYSE	MFC	Wed, Nov 30, 2011	10.93	11.42	10.67	10.77
3066	NYSE	MFC	Tue, Nov 29, 2011	10.57	10.71	10.48	10.52
3065	NYSE	MFC	Mon, Nov 28, 2011	10.78	10.83	10.46	10.58
3064	NYSE	MFC	Fri, Nov 25, 2011	10.26	10.64	10.24	10.32
3063	NYSE	MFC	Wed, Nov 23, 2011	10.52	10.60	10.25	10.28
3062	NYSE	MFC	Tue, Nov 22, 2011	10.80	10.87	10.60	10.67
3061	NYSE	MFC	Mon, Nov 21, 2011	10.75	10.81	10.36	10.78
3060	NYSE	MFC	Fri, Nov 18, 2011	11.26	11.28	10.88	11.02
3059	NYSE	MFC	Thu, Nov 17, 2011	11.57	11.58	11.08	11.22
3058	NYSE	MFC	Wed, Nov 16, 2011	11.39	11.70	11.37	11.51
3057	NYSE	MFC	Tue, Nov 15, 2011	11.69	11.74	11.44	11.56
3056	NYSE	MFC	Mon, Nov 14, 2011	11.87	11.89	11.65	11.80
3055	NYSE	MFC	Fri, Nov 11, 2011	11.97	12.14	11.88	11.93
3054	NYSE	MFC	Thu, Nov 10, 2011	12.03	12.09	11.77	11.81
3053	NYSE	MFC	Wed, Nov 9, 2011	12.22	12.24	11.85	11.88
3052	NYSE	MFC	Tue, Nov 8, 2011	12.52	12.69	12.32	12.65
3051	NYSE	MFC	Mon, Nov 7, 2011	12.60	12.64	12.23	12.41
3050	NYSE	MFC	Fri, Nov 4, 2011	12.80	12.85	12.42	12.57
3049	NYSE	MFC	Thu, Nov 3, 2011	12.21	13.01	12.08	12.97
3048	NYSE	MFC	Wed, Nov 2, 2011	12.49	12.59	12.17	12.40
3047	NYSE	MFC	Tue, Nov 1, 2011	12.44	12.53	12.15	12.20
3046	NYSE	MFC	Mon, Oct 31, 2011	13.42	13.53	13.21	13.21
3045	NYSE	MFC	Fri, Oct 28, 2011	13.82	13.96	13.64	13.74
3044	NYSE	MFC	Thu, Oct 27, 2011	13.63	14.14	13.60	14.02
3043	NYSE	MFC	Wed, Oct 26, 2011	13.03	13.12	12.64	12.99
3042	NYSE	MFC	Tue, Oct 25, 2011	13.02	13.11	12.72	12.79
3041	NYSE	MFC	Mon, Oct 24, 2011	12.74	13.09	12.69	13.06
3040	NYSE	MFC	Fri, Oct 21, 2011	12.62	12.77	12.42	12.68
3039	NYSE	MFC	Thu, Oct 20, 2011	12.21	12.48	11.97	12.33
3038	NYSE	MFC	Wed, Oct 19, 2011	12.60	12.65	12.17	12.21
3037	NYSE	MFC	Tue, Oct 18, 2011	12.01	12.63	11.83	12.55
3036	NYSE	MFC	Mon, Oct 17, 2011	12.50	12.50	11.94	12.07
3035	NYSE	MFC	Fri, Oct 14, 2011	12.49	12.85	12.48	12.78
3034	NYSE	MFC	Thu, Oct 13, 2011	12.59	12.62	12.13	12.24
3033	NYSE	MFC	Wed, Oct 12, 2011	12.23	12.84	12.23	12.59
3032	NYSE	MFC	Tue, Oct 11, 2011	11.89	12.14	11.72	11.97
3031	NYSE	MFC	Mon, Oct 10, 2011	11.69	12.00	11.69	11.97
3030	NYSE	MFC	Fri, Oct 7, 2011	12.00	12.01	11.39	11.42
3029	NYSE	MFC	Thu, Oct 6, 2011	11.47	11.82	11.34	11.82
3028	NYSE	MFC	Wed, Oct 5, 2011	10.90	11.59	10.83	11.48
3027	NYSE	MFC	Tue, Oct 4, 2011	10.55	10.79	10.25	10.79
3026	NYSE	MFC	Mon, Oct 3, 2011	11.22	11.29	10.77	10.77
3025	NYSE	MFC	Fri, Sep 30, 2011	11.49	11.65	11.32	11.33
3024	NYSE	MFC	Thu, Sep 29, 2011	11.66	11.91	11.56	11.84
3023	NYSE	MFC	Wed, Sep 28, 2011	12.05	12.05	11.31	11.35
3022	NYSE	MFC	Tue, Sep 27, 2011	11.97	12.24	11.95	11.99
3021	NYSE	MFC	Mon, Sep 26, 2011	11.25	11.65	10.89	11.62
3020	NYSE	MFC	Fri, Sep 23, 2011	11.00	11.42	10.97	11.13
3019	NYSE	MFC	Thu, Sep 22, 2011	11.24	11.24	10.63	11.16
3018	NYSE	MFC	Wed, Sep 21, 2011	12.47	12.57	11.81	11.82
3017	NYSE	MFC	Tue, Sep 20, 2011	12.61	12.76	12.44	12.53
3016	NYSE	MFC	Mon, Sep 19, 2011	12.35	12.63	12.22	12.53
3015	NYSE	MFC	Fri, Sep 16, 2011	13.14	13.30	12.70	12.75
3014	NYSE	MFC	Thu, Sep 15, 2011	12.62	13.14	12.62	13.09
3013	NYSE	MFC	Wed, Sep 14, 2011	12.38	12.54	12.09	12.28
3012	NYSE	MFC	Tue, Sep 13, 2011	12.16	12.38	12.04	12.26
3011	NYSE	MFC	Mon, Sep 12, 2011	12.19	12.34	11.89	12.15
3010	NYSE	MFC	Fri, Sep 9, 2011	12.86	12.86	12.32	12.41
3009	NYSE	MFC	Thu, Sep 8, 2011	13.09	13.29	12.95	13.01
3008	NYSE	MFC	Wed, Sep 7, 2011	12.96	13.23	12.92	13.20
3007	NYSE	MFC	Tue, Sep 6, 2011	12.55	12.78	12.35	12.74
3006	NYSE	MFC	Fri, Sep 2, 2011	13.08	13.26	12.89	12.96
3005	NYSE	MFC	Thu, Sep 1, 2011	13.83	13.83	13.40	13.46
3004	NYSE	MFC	Wed, Aug 31, 2011	13.68	14.06	13.56	13.71
3003	NYSE	MFC	Tue, Aug 30, 2011	13.47	13.59	13.15	13.51
3002	NYSE	MFC	Mon, Aug 29, 2011	13.28	13.74	13.21	13.60
3001	NYSE	MFC	Fri, Aug 26, 2011	12.81	13.21	12.39	12.97
3000	NYSE	MFC	Thu, Aug 25, 2011	13.53	13.80	12.90	12.98
2999	NYSE	MFC	Wed, Aug 24, 2011	13.19	13.43	13.02	13.36
2998	NYSE	MFC	Tue, Aug 23, 2011	12.83	13.24	12.64	13.24
2997	NYSE	MFC	Mon, Aug 22, 2011	13.09	13.13	12.61	12.69
2996	NYSE	MFC	Fri, Aug 19, 2011	12.83	13.32	12.58	12.63
2995	NYSE	MFC	Thu, Aug 18, 2011	13.65	13.65	13.12	13.25
2994	NYSE	MFC	Wed, Aug 17, 2011	14.10	14.37	14.03	14.18
2993	NYSE	MFC	Tue, Aug 16, 2011	13.80	14.19	13.75	13.90
2992	NYSE	MFC	Mon, Aug 15, 2011	13.52	14.04	13.52	14.00
2991	NYSE	MFC	Fri, Aug 12, 2011	13.63	13.95	13.22	13.30
2990	NYSE	MFC	Thu, Aug 11, 2011	12.87	13.48	12.34	13.18
2989	NYSE	MFC	Wed, Aug 10, 2011	13.18	13.22	12.32	12.49
2988	NYSE	MFC	Tue, Aug 9, 2011	12.95	13.49	12.34	13.47
2987	NYSE	MFC	Mon, Aug 8, 2011	13.14	13.68	12.41	12.61
2986	NYSE	MFC	Fri, Aug 5, 2011	14.45	14.49	13.54	13.98
2985	NYSE	MFC	Thu, Aug 4, 2011	14.78	14.82	14.13	14.19
2984	NYSE	MFC	Wed, Aug 3, 2011	15.17	15.21	14.69	14.99
2983	NYSE	MFC	Tue, Aug 2, 2011	15.84	15.85	15.11	15.16
2982	NYSE	MFC	Mon, Aug 1, 2011	16.22	16.30	15.64	15.88
2981	NYSE	MFC	Fri, Jul 29, 2011	15.88	16.07	15.69	15.89
2980	NYSE	MFC	Thu, Jul 28, 2011	16.01	16.47	15.91	16.13
2979	NYSE	MFC	Wed, Jul 27, 2011	16.49	16.53	15.94	16.00
2978	NYSE	MFC	Tue, Jul 26, 2011	16.68	16.77	16.46	16.56
2977	NYSE	MFC	Mon, Jul 25, 2011	16.69	16.86	16.58	16.72
2976	NYSE	MFC	Fri, Jul 22, 2011	16.98	17.04	16.76	16.80
2975	NYSE	MFC	Thu, Jul 21, 2011	16.97	17.13	16.88	17.05
2974	NYSE	MFC	Wed, Jul 20, 2011	16.86	16.90	16.70	16.80
2973	NYSE	MFC	Tue, Jul 19, 2011	16.44	16.74	16.42	16.73
2972	NYSE	MFC	Mon, Jul 18, 2011	16.63	16.68	16.20	16.25
2971	NYSE	MFC	Fri, Jul 15, 2011	16.81	16.90	16.61	16.77
2970	NYSE	MFC	Thu, Jul 14, 2011	16.94	17.04	16.55	16.69
2969	NYSE	MFC	Wed, Jul 13, 2011	16.84	17.20	16.80	16.90
2968	NYSE	MFC	Tue, Jul 12, 2011	16.69	16.95	16.65	16.71
2967	NYSE	MFC	Mon, Jul 11, 2011	17.25	17.26	16.69	16.85
2966	NYSE	MFC	Fri, Jul 8, 2011	17.57	17.67	17.45	17.56
2965	NYSE	MFC	Thu, Jul 7, 2011	17.85	17.92	17.57	17.79
2964	NYSE	MFC	Wed, Jul 6, 2011	17.59	17.67	17.44	17.60
2963	NYSE	MFC	Tue, Jul 5, 2011	17.78	17.92	17.57	17.69
2962	NYSE	MFC	Fri, Jul 1, 2011	17.69	18.07	17.63	17.78
2961	NYSE	MFC	Thu, Jun 30, 2011	17.02	17.79	16.99	17.66
2960	NYSE	MFC	Wed, Jun 29, 2011	16.99	17.11	16.76	16.94
2959	NYSE	MFC	Tue, Jun 28, 2011	16.51	16.78	16.48	16.71
2958	NYSE	MFC	Mon, Jun 27, 2011	16.11	16.45	16.10	16.41
2957	NYSE	MFC	Fri, Jun 24, 2011	16.42	16.42	16.01	16.20
2956	NYSE	MFC	Thu, Jun 23, 2011	16.31	16.46	16.02	16.36
2955	NYSE	MFC	Wed, Jun 22, 2011	16.74	16.91	16.57	16.62
2954	NYSE	MFC	Tue, Jun 21, 2011	16.43	17.05	16.43	16.86
2953	NYSE	MFC	Mon, Jun 20, 2011	15.98	16.37	15.89	16.30
2952	NYSE	MFC	Fri, Jun 17, 2011	16.09	16.28	15.88	15.91
2951	NYSE	MFC	Thu, Jun 16, 2011	16.00	16.27	15.90	16.05
2950	NYSE	MFC	Wed, Jun 15, 2011	16.51	16.57	15.96	16.13
2949	NYSE	MFC	Tue, Jun 14, 2011	16.49	16.75	16.46	16.67
2948	NYSE	MFC	Mon, Jun 13, 2011	16.13	16.44	15.99	16.29
2947	NYSE	MFC	Fri, Jun 10, 2011	16.45	16.48	15.86	16.12
2946	NYSE	MFC	Thu, Jun 9, 2011	16.48	16.59	16.38	16.51
2945	NYSE	MFC	Wed, Jun 8, 2011	16.38	16.63	16.36	16.45
2944	NYSE	MFC	Tue, Jun 7, 2011	16.67	16.77	16.44	16.45
2943	NYSE	MFC	Mon, Jun 6, 2011	16.72	16.82	16.37	16.55
2942	NYSE	MFC	Fri, Jun 3, 2011	16.64	16.92	16.48	16.78
2941	NYSE	MFC	Thu, Jun 2, 2011	16.93	17.14	16.80	17.02
2940	NYSE	MFC	Wed, Jun 1, 2011	17.79	17.82	16.86	16.92
2939	NYSE	MFC	Tue, May 31, 2011	17.74	17.90	17.69	17.85
2938	NYSE	MFC	Fri, May 27, 2011	17.40	17.57	17.39	17.48
2937	NYSE	MFC	Thu, May 26, 2011	17.38	17.44	17.23	17.38
2936	NYSE	MFC	Wed, May 25, 2011	17.34	17.50	17.19	17.38
2935	NYSE	MFC	Tue, May 24, 2011	17.53	17.63	17.31	17.42
2934	NYSE	MFC	Mon, May 23, 2011	17.71	17.74	17.29	17.43
2933	NYSE	MFC	Fri, May 20, 2011	18.00	18.16	17.81	17.97
2932	NYSE	MFC	Thu, May 19, 2011	18.03	18.17	17.82	18.15
2931	NYSE	MFC	Wed, May 18, 2011	17.73	18.03	17.56	17.98
2930	NYSE	MFC	Tue, May 17, 2011	17.55	17.78	17.52	17.69
2929	NYSE	MFC	Mon, May 16, 2011	17.77	17.96	17.61	17.64
2928	NYSE	MFC	Fri, May 13, 2011	18.21	18.22	17.65	17.79
2927	NYSE	MFC	Thu, May 12, 2011	18.12	18.34	17.75	18.29
2926	NYSE	MFC	Wed, May 11, 2011	18.58	18.68	18.15	18.23
2925	NYSE	MFC	Tue, May 10, 2011	18.54	18.68	18.40	18.61
2924	NYSE	MFC	Mon, May 9, 2011	18.07	18.48	18.05	18.45
2923	NYSE	MFC	Fri, May 6, 2011	17.63	18.40	17.61	18.04
2922	NYSE	MFC	Thu, May 5, 2011	17.88	17.90	17.15	17.22
2921	NYSE	MFC	Wed, May 4, 2011	17.62	17.72	17.31	17.51
2920	NYSE	MFC	Tue, May 3, 2011	18.34	18.41	17.58	17.65
2919	NYSE	MFC	Mon, May 2, 2011	17.94	18.59	17.93	18.39
2918	NYSE	MFC	Fri, Apr 29, 2011	17.78	17.99	17.62	17.97
2917	NYSE	MFC	Thu, Apr 28, 2011	17.72	17.88	17.61	17.81
2916	NYSE	MFC	Wed, Apr 27, 2011	17.85	17.90	17.46	17.80
2915	NYSE	MFC	Tue, Apr 26, 2011	17.63	17.94	17.60	17.85
2914	NYSE	MFC	Mon, Apr 25, 2011	17.66	17.75	17.44	17.59
2913	NYSE	MFC	Thu, Apr 21, 2011	17.57	17.82	17.39	17.65
2912	NYSE	MFC	Wed, Apr 20, 2011	17.49	17.72	17.45	17.47
2911	NYSE	MFC	Tue, Apr 19, 2011	16.85	17.27	16.77	17.24
2910	NYSE	MFC	Mon, Apr 18, 2011	16.86	16.96	16.59	16.80
2909	NYSE	MFC	Fri, Apr 15, 2011	17.39	17.40	17.09	17.13
2908	NYSE	MFC	Thu, Apr 14, 2011	16.90	17.45	16.87	17.39
2907	NYSE	MFC	Wed, Apr 13, 2011	17.23	17.38	16.96	17.01
2906	NYSE	MFC	Tue, Apr 12, 2011	17.27	17.38	16.82	17.11
2905	NYSE	MFC	Mon, Apr 11, 2011	17.65	17.74	17.35	17.48
2904	NYSE	MFC	Fri, Apr 8, 2011	17.87	17.95	17.64	17.67
2903	NYSE	MFC	Thu, Apr 7, 2011	17.81	17.93	17.71	17.73
2902	NYSE	MFC	Wed, Apr 6, 2011	17.80	17.93	17.70	17.84
2901	NYSE	MFC	Tue, Apr 5, 2011	17.81	17.88	17.60	17.67
2900	NYSE	MFC	Mon, Apr 4, 2011	18.07	18.07	17.89	17.97
2899	NYSE	MFC	Fri, Apr 1, 2011	17.91	18.08	17.87	17.99
2898	NYSE	MFC	Thu, Mar 31, 2011	17.67	17.82	17.56	17.69
2897	NYSE	MFC	Wed, Mar 30, 2011	17.47	17.75	17.38	17.68
2896	NYSE	MFC	Tue, Mar 29, 2011	17.02	17.35	16.95	17.35
2895	NYSE	MFC	Mon, Mar 28, 2011	17.51	17.63	17.14	17.15
2894	NYSE	MFC	Fri, Mar 25, 2011	17.54	17.65	17.42	17.43
2893	NYSE	MFC	Thu, Mar 24, 2011	17.47	17.70	17.33	17.52
2892	NYSE	MFC	Wed, Mar 23, 2011	17.41	17.43	17.19	17.38
2891	NYSE	MFC	Tue, Mar 22, 2011	17.62	17.79	17.42	17.50
2890	NYSE	MFC	Mon, Mar 21, 2011	17.41	17.66	17.32	17.60
2889	NYSE	MFC	Fri, Mar 18, 2011	16.90	17.06	16.82	17.02
2888	NYSE	MFC	Thu, Mar 17, 2011	16.89	16.90	16.43	16.65
2887	NYSE	MFC	Wed, Mar 16, 2011	16.54	17.00	16.09	16.32
2886	NYSE	MFC	Tue, Mar 15, 2011	16.35	16.56	15.82	16.31
2885	NYSE	MFC	Mon, Mar 14, 2011	17.42	17.47	16.95	17.26
2884	NYSE	MFC	Fri, Mar 11, 2011	17.68	17.97	17.56	17.88
2883	NYSE	MFC	Thu, Mar 10, 2011	18.15	18.18	17.86	18.00
2882	NYSE	MFC	Wed, Mar 9, 2011	18.60	18.70	18.28	18.33
2881	NYSE	MFC	Tue, Mar 8, 2011	18.50	18.72	18.38	18.54
2880	NYSE	MFC	Mon, Mar 7, 2011	19.01	19.11	18.37	18.46
2879	NYSE	MFC	Fri, Mar 4, 2011	19.14	19.25	18.76	18.88
2878	NYSE	MFC	Thu, Mar 3, 2011	18.72	19.18	18.72	19.08
2877	NYSE	MFC	Wed, Mar 2, 2011	18.75	18.92	18.47	18.57
2876	NYSE	MFC	Tue, Mar 1, 2011	19.03	19.18	18.78	18.85
2875	NYSE	MFC	Mon, Feb 28, 2011	18.76	18.95	18.68	18.89
2874	NYSE	MFC	Fri, Feb 25, 2011	18.83	18.88	18.54	18.73
2873	NYSE	MFC	Thu, Feb 24, 2011	18.20	18.99	18.15	18.60
2872	NYSE	MFC	Wed, Feb 23, 2011	18.20	18.36	17.96	18.13
2871	NYSE	MFC	Tue, Feb 22, 2011	18.78	19.00	18.17	18.30
2870	NYSE	MFC	Fri, Feb 18, 2011	19.31	19.33	18.99	19.18
2869	NYSE	MFC	Thu, Feb 17, 2011	19.47	19.47	19.27	19.27
2868	NYSE	MFC	Wed, Feb 16, 2011	19.00	19.46	19.00	19.35
2867	NYSE	MFC	Tue, Feb 15, 2011	18.51	18.94	18.43	18.89
2866	NYSE	MFC	Mon, Feb 14, 2011	18.34	18.46	18.15	18.43
2865	NYSE	MFC	Fri, Feb 11, 2011	17.96	18.34	17.65	18.17
2864	NYSE	MFC	Thu, Feb 10, 2011	18.59	18.63	17.75	18.06
2863	NYSE	MFC	Wed, Feb 9, 2011	19.15	19.23	18.86	18.97
2862	NYSE	MFC	Tue, Feb 8, 2011	19.38	19.42	19.08	19.27
2861	NYSE	MFC	Mon, Feb 7, 2011	19.08	19.50	19.08	19.34
2860	NYSE	MFC	Fri, Feb 4, 2011	18.97	19.23	18.91	19.08
2859	NYSE	MFC	Thu, Feb 3, 2011	18.22	18.81	18.11	18.78
2858	NYSE	MFC	Wed, Feb 2, 2011	18.09	18.28	18.03	18.11
2857	NYSE	MFC	Tue, Feb 1, 2011	17.57	18.19	17.52	18.08
2856	NYSE	MFC	Mon, Jan 31, 2011	17.37	17.59	17.30	17.44
2855	NYSE	MFC	Fri, Jan 28, 2011	17.89	17.95	17.31	17.36
2854	NYSE	MFC	Thu, Jan 27, 2011	17.70	17.98	17.60	17.88
2853	NYSE	MFC	Wed, Jan 26, 2011	17.62	17.70	17.46	17.67
2852	NYSE	MFC	Tue, Jan 25, 2011	17.54	17.71	17.29	17.57
2851	NYSE	MFC	Mon, Jan 24, 2011	17.44	17.61	17.27	17.59
2850	NYSE	MFC	Fri, Jan 21, 2011	17.47	17.69	17.34	17.43
2849	NYSE	MFC	Thu, Jan 20, 2011	17.45	17.50	17.24	17.43
2848	NYSE	MFC	Wed, Jan 19, 2011	17.80	17.84	17.48	17.59
2847	NYSE	MFC	Tue, Jan 18, 2011	17.72	17.90	17.72	17.81
2846	NYSE	MFC	Fri, Jan 14, 2011	17.51	17.84	17.44	17.74
2845	NYSE	MFC	Thu, Jan 13, 2011	17.71	17.80	17.45	17.55
2844	NYSE	MFC	Wed, Jan 12, 2011	17.95	17.99	17.70	17.72
2843	NYSE	MFC	Tue, Jan 11, 2011	17.82	17.97	17.64	17.69
2842	NYSE	MFC	Mon, Jan 10, 2011	17.68	17.71	17.26	17.58
2841	NYSE	MFC	Fri, Jan 7, 2011	17.88	18.05	17.61	17.75
2840	NYSE	MFC	Thu, Jan 6, 2011	18.00	18.12	17.75	17.75
2839	NYSE	MFC	Wed, Jan 5, 2011	17.49	17.94	17.08	17.83
2838	NYSE	MFC	Tue, Jan 4, 2011	17.56	17.60	17.17	17.31
2837	NYSE	MFC	Mon, Jan 3, 2011	17.36	17.50	17.33	17.35
2836	NYSE	MFC	Fri, Dec 31, 2010	17.04	17.29	16.97	17.18
2835	NYSE	MFC	Thu, Dec 30, 2010	17.09	17.16	17.02	17.10
2834	NYSE	MFC	Wed, Dec 29, 2010	17.16	17.26	17.05	17.11
2833	NYSE	MFC	Tue, Dec 28, 2010	17.09	17.13	16.96	17.08
2832	NYSE	MFC	Mon, Dec 27, 2010	16.84	17.18	16.84	16.99
2831	NYSE	MFC	Thu, Dec 23, 2010	17.11	17.25	17.02	17.04
2830	NYSE	MFC	Wed, Dec 22, 2010	16.90	17.22	16.90	17.15
2829	NYSE	MFC	Tue, Dec 21, 2010	16.80	17.10	16.72	17.03
2828	NYSE	MFC	Mon, Dec 20, 2010	16.76	16.95	16.73	16.83
2827	NYSE	MFC	Fri, Dec 17, 2010	16.88	17.00	16.68	16.77
2826	NYSE	MFC	Thu, Dec 16, 2010	16.59	17.04	16.50	16.88
2825	NYSE	MFC	Wed, Dec 15, 2010	16.53	16.61	16.45	16.50
2824	NYSE	MFC	Tue, Dec 14, 2010	16.27	16.78	16.24	16.53
2823	NYSE	MFC	Mon, Dec 13, 2010	16.88	16.99	16.62	16.66
2822	NYSE	MFC	Fri, Dec 10, 2010	15.90	16.75	15.88	16.69
2821	NYSE	MFC	Thu, Dec 9, 2010	15.96	15.99	15.63	15.83
2820	NYSE	MFC	Wed, Dec 8, 2010	15.22	16.06	15.20	15.79
2819	NYSE	MFC	Tue, Dec 7, 2010	15.28	15.48	15.13	15.19
2818	NYSE	MFC	Mon, Dec 6, 2010	14.83	15.20	14.81	15.17
2817	NYSE	MFC	Fri, Dec 3, 2010	14.71	14.99	14.71	14.95
2816	NYSE	MFC	Thu, Dec 2, 2010	14.51	15.00	14.51	14.81
2815	NYSE	MFC	Wed, Dec 1, 2010	14.20	14.45	14.20	14.35
2814	NYSE	MFC	Tue, Nov 30, 2010	13.93	14.22	13.89	13.91
2813	NYSE	MFC	Mon, Nov 29, 2010	14.01	14.28	13.94	14.22
2812	NYSE	MFC	Fri, Nov 26, 2010	14.05	14.30	13.97	14.25
2811	NYSE	MFC	Wed, Nov 24, 2010	14.31	14.42	14.12	14.30
2810	NYSE	MFC	Tue, Nov 23, 2010	14.30	14.44	13.96	14.09
2809	NYSE	MFC	Mon, Nov 22, 2010	14.79	14.83	14.32	14.64
2808	NYSE	MFC	Fri, Nov 19, 2010	15.31	15.32	14.88	15.08
2807	NYSE	MFC	Thu, Nov 18, 2010	15.21	15.50	15.17	15.35
2806	NYSE	MFC	Wed, Nov 17, 2010	14.85	15.09	14.83	14.99
2805	NYSE	MFC	Tue, Nov 16, 2010	14.86	14.98	14.74	14.87
2804	NYSE	MFC	Mon, Nov 15, 2010	14.85	15.22	14.84	15.08
2803	NYSE	MFC	Fri, Nov 12, 2010	14.74	14.97	14.60	14.73
2802	NYSE	MFC	Thu, Nov 11, 2010	15.01	15.17	14.84	15.10
2801	NYSE	MFC	Wed, Nov 10, 2010	15.08	15.29	14.87	15.13
2800	NYSE	MFC	Tue, Nov 9, 2010	15.53	15.56	15.01	15.11
2799	NYSE	MFC	Mon, Nov 8, 2010	14.75	15.48	14.75	15.31
2798	NYSE	MFC	Fri, Nov 5, 2010	14.10	14.97	14.06	14.76
2797	NYSE	MFC	Thu, Nov 4, 2010	13.10	14.29	13.10	14.13
2796	NYSE	MFC	Wed, Nov 3, 2010	12.51	12.83	12.37	12.79
2795	NYSE	MFC	Tue, Nov 2, 2010	12.71	12.72	12.31	12.51
2794	NYSE	MFC	Mon, Nov 1, 2010	12.79	12.83	12.47	12.56
2793	NYSE	MFC	Fri, Oct 29, 2010	12.69	12.80	12.61	12.70
2792	NYSE	MFC	Thu, Oct 28, 2010	12.64	12.76	12.52	12.72
2791	NYSE	MFC	Wed, Oct 27, 2010	12.65	12.67	12.39	12.53
2790	NYSE	MFC	Tue, Oct 26, 2010	12.50	12.87	12.49	12.76
2789	NYSE	MFC	Mon, Oct 25, 2010	12.63	12.71	12.55	12.58
2788	NYSE	MFC	Fri, Oct 22, 2010	12.67	12.67	12.42	12.46
2787	NYSE	MFC	Thu, Oct 21, 2010	12.79	12.84	12.44	12.62
2786	NYSE	MFC	Wed, Oct 20, 2010	12.34	12.84	12.33	12.71
2785	NYSE	MFC	Tue, Oct 19, 2010	12.19	12.51	12.10	12.23
2784	NYSE	MFC	Mon, Oct 18, 2010	12.25	12.59	12.21	12.52
2783	NYSE	MFC	Fri, Oct 15, 2010	12.41	12.42	12.14	12.28
2782	NYSE	MFC	Thu, Oct 14, 2010	12.43	12.49	12.25	12.33
2781	NYSE	MFC	Wed, Oct 13, 2010	12.51	12.60	12.38	12.40
2780	NYSE	MFC	Tue, Oct 12, 2010	12.32	12.37	12.22	12.32
2779	NYSE	MFC	Mon, Oct 11, 2010	12.30	12.48	12.26	12.37
2778	NYSE	MFC	Fri, Oct 8, 2010	12.37	12.38	12.16	12.29
2777	NYSE	MFC	Thu, Oct 7, 2010	12.52	12.55	12.19	12.38
2776	NYSE	MFC	Wed, Oct 6, 2010	12.70	12.75	12.42	12.58
2775	NYSE	MFC	Tue, Oct 5, 2010	12.61	12.77	12.49	12.73
2774	NYSE	MFC	Mon, Oct 4, 2010	12.52	12.66	12.41	12.48
2773	NYSE	MFC	Fri, Oct 1, 2010	12.76	12.77	12.53	12.57
2772	NYSE	MFC	Thu, Sep 30, 2010	12.66	12.82	12.49	12.63
2771	NYSE	MFC	Wed, Sep 29, 2010	12.60	12.65	12.34	12.54
2770	NYSE	MFC	Tue, Sep 28, 2010	12.63	12.70	12.36	12.58
2769	NYSE	MFC	Mon, Sep 27, 2010	12.81	12.86	12.63	12.68
2768	NYSE	MFC	Fri, Sep 24, 2010	12.60	12.83	12.60	12.78
2767	NYSE	MFC	Thu, Sep 23, 2010	12.30	12.50	12.06	12.34
2766	NYSE	MFC	Wed, Sep 22, 2010	13.02	13.07	12.32	12.43
2765	NYSE	MFC	Tue, Sep 21, 2010	13.23	13.31	12.99	13.09
2764	NYSE	MFC	Mon, Sep 20, 2010	12.65	13.20	12.65	13.12
2763	NYSE	MFC	Fri, Sep 17, 2010	12.92	12.94	12.54	12.67
2762	NYSE	MFC	Thu, Sep 16, 2010	12.81	12.93	12.62	12.85
2761	NYSE	MFC	Wed, Sep 15, 2010	13.05	13.14	12.86	12.89
2760	NYSE	MFC	Tue, Sep 14, 2010	13.22	13.42	13.06	13.17
2759	NYSE	MFC	Mon, Sep 13, 2010	13.32	13.57	13.11	13.25
2758	NYSE	MFC	Fri, Sep 10, 2010	12.64	13.04	12.56	12.99
2757	NYSE	MFC	Thu, Sep 9, 2010	12.56	12.94	12.55	12.58
2756	NYSE	MFC	Wed, Sep 8, 2010	12.51	12.82	12.28	12.32
2755	NYSE	MFC	Tue, Sep 7, 2010	12.67	12.67	12.21	12.41
2754	NYSE	MFC	Fri, Sep 3, 2010	12.75	12.88	12.59	12.71
2753	NYSE	MFC	Thu, Sep 2, 2010	11.91	12.23	11.85	12.21
2752	NYSE	MFC	Wed, Sep 1, 2010	11.35	12.00	11.30	11.89
2751	NYSE	MFC	Tue, Aug 31, 2010	11.19	11.34	11.03	11.14
2750	NYSE	MFC	Mon, Aug 30, 2010	11.42	11.44	11.22	11.25
2749	NYSE	MFC	Fri, Aug 27, 2010	11.07	11.46	10.88	11.43
2748	NYSE	MFC	Thu, Aug 26, 2010	11.21	11.34	10.94	11.05
2747	NYSE	MFC	Wed, Aug 25, 2010	10.67	11.13	10.60	11.09
2746	NYSE	MFC	Tue, Aug 24, 2010	11.50	11.58	11.00	11.06
2745	NYSE	MFC	Mon, Aug 23, 2010	11.90	11.94	11.65	11.78
2744	NYSE	MFC	Fri, Aug 20, 2010	11.72	11.82	11.60	11.77
2743	NYSE	MFC	Thu, Aug 19, 2010	12.19	12.19	11.75	11.87
2742	NYSE	MFC	Wed, Aug 18, 2010	12.41	12.41	11.98	12.24
2741	NYSE	MFC	Tue, Aug 17, 2010	12.47	12.55	12.13	12.30
2740	NYSE	MFC	Mon, Aug 16, 2010	12.19	12.23	11.95	12.20
2739	NYSE	MFC	Fri, Aug 13, 2010	12.25	12.41	11.73	12.19
2738	NYSE	MFC	Thu, Aug 12, 2010	12.62	12.77	12.17	12.29
2737	NYSE	MFC	Wed, Aug 11, 2010	13.30	13.32	12.72	12.81
2736	NYSE	MFC	Tue, Aug 10, 2010	13.67	13.73	13.54	13.60
2735	NYSE	MFC	Mon, Aug 9, 2010	13.69	13.91	13.69	13.91
2734	NYSE	MFC	Fri, Aug 6, 2010	13.75	13.80	13.39	13.66
2733	NYSE	MFC	Thu, Aug 5, 2010	14.88	14.99	13.52	13.95
2732	NYSE	MFC	Wed, Aug 4, 2010	15.84	15.91	15.64	15.76
2731	NYSE	MFC	Tue, Aug 3, 2010	16.13	16.25	15.66	15.73
2730	NYSE	MFC	Mon, Aug 2, 2010	16.15	16.32	15.91	16.27
2729	NYSE	MFC	Fri, Jul 30, 2010	15.65	16.11	15.51	15.91
2728	NYSE	MFC	Thu, Jul 29, 2010	15.26	16.13	15.26	15.83
2727	NYSE	MFC	Wed, Jul 28, 2010	15.11	15.41	14.99	15.11
2726	NYSE	MFC	Tue, Jul 27, 2010	14.86	15.33	14.77	15.22
2725	NYSE	MFC	Mon, Jul 26, 2010	14.61	14.67	14.44	14.66
2724	NYSE	MFC	Fri, Jul 23, 2010	14.57	14.60	14.28	14.55
2723	NYSE	MFC	Thu, Jul 22, 2010	14.21	14.75	14.18	14.68
2722	NYSE	MFC	Wed, Jul 21, 2010	14.50	14.59	13.84	13.95
2721	NYSE	MFC	Tue, Jul 20, 2010	13.86	14.37	13.73	14.37
2720	NYSE	MFC	Mon, Jul 19, 2010	14.51	14.57	13.93	14.02
2719	NYSE	MFC	Fri, Jul 16, 2010	14.99	14.99	14.37	14.49
2718	NYSE	MFC	Thu, Jul 15, 2010	15.03	15.12	14.66	15.09
2717	NYSE	MFC	Wed, Jul 14, 2010	15.17	15.23	14.92	15.02
2716	NYSE	MFC	Tue, Jul 13, 2010	15.34	15.40	15.06	15.22
2715	NYSE	MFC	Mon, Jul 12, 2010	15.30	15.33	15.06	15.16
2714	NYSE	MFC	Fri, Jul 9, 2010	15.20	15.34	15.17	15.31
2713	NYSE	MFC	Thu, Jul 8, 2010	15.15	15.25	14.85	15.13
2712	NYSE	MFC	Wed, Jul 7, 2010	14.77	14.97	14.60	14.94
2711	NYSE	MFC	Tue, Jul 6, 2010	14.68	14.97	14.50	14.71
2710	NYSE	MFC	Fri, Jul 2, 2010	14.74	14.84	14.40	14.55
2709	NYSE	MFC	Thu, Jul 1, 2010	14.59	14.69	14.08	14.50
2708	NYSE	MFC	Wed, Jun 30, 2010	14.67	14.75	14.54	14.58
2707	NYSE	MFC	Tue, Jun 29, 2010	15.46	15.46	14.52	14.65
2706	NYSE	MFC	Mon, Jun 28, 2010	15.78	15.85	15.64	15.68
2705	NYSE	MFC	Fri, Jun 25, 2010	15.88	15.91	15.49	15.81
2704	NYSE	MFC	Thu, Jun 24, 2010	15.77	15.80	15.51	15.62
2703	NYSE	MFC	Wed, Jun 23, 2010	16.06	16.06	15.63	15.83
2702	NYSE	MFC	Tue, Jun 22, 2010	16.43	16.53	16.10	16.12
2701	NYSE	MFC	Mon, Jun 21, 2010	16.53	16.68	16.28	16.39
2700	NYSE	MFC	Fri, Jun 18, 2010	16.26	16.46	16.23	16.30
2699	NYSE	MFC	Thu, Jun 17, 2010	16.46	16.53	16.12	16.24
2698	NYSE	MFC	Wed, Jun 16, 2010	16.25	16.56	16.18	16.46
2697	NYSE	MFC	Tue, Jun 15, 2010	15.97	16.47	15.86	16.39
2696	NYSE	MFC	Mon, Jun 14, 2010	16.30	16.31	15.80	15.86
2695	NYSE	MFC	Fri, Jun 11, 2010	15.96	16.11	15.82	16.05
2694	NYSE	MFC	Thu, Jun 10, 2010	16.18	16.29	15.97	16.22
2693	NYSE	MFC	Wed, Jun 9, 2010	16.26	16.30	15.75	15.78
2692	NYSE	MFC	Tue, Jun 8, 2010	16.07	16.20	15.53	16.03
2691	NYSE	MFC	Mon, Jun 7, 2010	16.30	16.41	15.97	15.97
2690	NYSE	MFC	Fri, Jun 4, 2010	16.93	16.97	16.10	16.23
2689	NYSE	MFC	Thu, Jun 3, 2010	17.20	17.33	16.97	17.28
2688	NYSE	MFC	Wed, Jun 2, 2010	16.96	17.17	16.72	17.16
2687	NYSE	MFC	Tue, Jun 1, 2010	16.88	17.18	16.59	16.65
2686	NYSE	MFC	Fri, May 28, 2010	16.98	17.12	16.62	16.69
2685	NYSE	MFC	Thu, May 27, 2010	15.97	16.87	15.96	16.86
2684	NYSE	MFC	Wed, May 26, 2010	15.69	15.88	15.44	15.53
2683	NYSE	MFC	Tue, May 25, 2010	15.31	15.40	15.00	15.40
2682	NYSE	MFC	Mon, May 24, 2010	15.81	16.18	15.77	15.82
2681	NYSE	MFC	Fri, May 21, 2010	15.41	15.97	15.19	15.80
2680	NYSE	MFC	Thu, May 20, 2010	16.26	16.29	15.73	15.74
2679	NYSE	MFC	Wed, May 19, 2010	16.91	17.13	16.33	16.87
2678	NYSE	MFC	Tue, May 18, 2010	17.66	17.73	16.98	17.12
2677	NYSE	MFC	Mon, May 17, 2010	17.64	17.82	17.03	17.44
2676	NYSE	MFC	Fri, May 14, 2010	18.03	18.03	17.40	17.65
2675	NYSE	MFC	Thu, May 13, 2010	18.63	18.70	18.21	18.28
2674	NYSE	MFC	Wed, May 12, 2010	18.45	18.68	18.41	18.62
2673	NYSE	MFC	Tue, May 11, 2010	17.83	18.59	17.80	18.27
2672	NYSE	MFC	Mon, May 10, 2010	18.48	18.61	17.82	18.15
2671	NYSE	MFC	Fri, May 7, 2010	17.67	17.70	16.77	17.30
2670	NYSE	MFC	Thu, May 6, 2010	17.36	18.15	16.09	17.27
2669	NYSE	MFC	Wed, May 5, 2010	17.25	17.50	17.02	17.20
2668	NYSE	MFC	Tue, May 4, 2010	17.90	17.90	17.28	17.57
2667	NYSE	MFC	Mon, May 3, 2010	18.07	18.24	17.97	18.12
2666	NYSE	MFC	Fri, Apr 30, 2010	18.53	18.59	17.98	17.99
2665	NYSE	MFC	Thu, Apr 29, 2010	18.41	18.70	18.32	18.52
2664	NYSE	MFC	Wed, Apr 28, 2010	18.79	18.84	18.18	18.22
2663	NYSE	MFC	Tue, Apr 27, 2010	19.13	19.39	18.58	18.61
2662	NYSE	MFC	Mon, Apr 26, 2010	19.15	19.35	19.15	19.22
2661	NYSE	MFC	Fri, Apr 23, 2010	19.32	19.34	19.11	19.21
2660	NYSE	MFC	Thu, Apr 22, 2010	19.53	19.55	19.11	19.38
2659	NYSE	MFC	Wed, Apr 21, 2010	19.68	19.79	19.52	19.64
2658	NYSE	MFC	Tue, Apr 20, 2010	19.68	19.77	19.58	19.63
2657	NYSE	MFC	Mon, Apr 19, 2010	19.00	19.35	18.80	19.30
2656	NYSE	MFC	Fri, Apr 16, 2010	19.69	19.74	19.09	19.15
2655	NYSE	MFC	Thu, Apr 15, 2010	19.97	19.98	19.65	19.76
2654	NYSE	MFC	Wed, Apr 14, 2010	19.99	20.08	19.70	19.97
2653	NYSE	MFC	Tue, Apr 13, 2010	19.87	19.94	19.66	19.81
2652	NYSE	MFC	Mon, Apr 12, 2010	19.90	20.08	19.90	19.97
2651	NYSE	MFC	Fri, Apr 9, 2010	19.95	20.13	19.84	20.00
2650	NYSE	MFC	Thu, Apr 8, 2010	20.01	20.05	19.71	19.96
2649	NYSE	MFC	Wed, Apr 7, 2010	20.21	20.30	19.97	20.12
2648	NYSE	MFC	Tue, Apr 6, 2010	20.31	20.56	20.27	20.27
2647	NYSE	MFC	Mon, Apr 5, 2010	20.19	20.49	20.19	20.39
2646	NYSE	MFC	Thu, Apr 1, 2010	19.85	20.09	19.85	20.05
2645	NYSE	MFC	Wed, Mar 31, 2010	19.64	19.70	19.40	19.69
2644	NYSE	MFC	Tue, Mar 30, 2010	19.80	19.86	19.57	19.59
2643	NYSE	MFC	Mon, Mar 29, 2010	19.81	20.01	19.57	19.68
2642	NYSE	MFC	Fri, Mar 26, 2010	19.71	20.01	19.63	19.70
2641	NYSE	MFC	Thu, Mar 25, 2010	19.76	20.09	19.61	19.63
2640	NYSE	MFC	Wed, Mar 24, 2010	19.43	19.57	19.27	19.51
2639	NYSE	MFC	Tue, Mar 23, 2010	19.58	19.70	19.41	19.57
2638	NYSE	MFC	Mon, Mar 22, 2010	19.30	19.69	19.16	19.58
2637	NYSE	MFC	Fri, Mar 19, 2010	20.29	20.29	19.80	19.80
2636	NYSE	MFC	Thu, Mar 18, 2010	20.49	20.54	20.20	20.21
2635	NYSE	MFC	Wed, Mar 17, 2010	20.52	20.79	20.44	20.51
2634	NYSE	MFC	Tue, Mar 16, 2010	20.24	20.47	20.13	20.38
2633	NYSE	MFC	Mon, Mar 15, 2010	20.00	20.22	19.87	20.14
2632	NYSE	MFC	Fri, Mar 12, 2010	20.09	20.33	19.93	20.03
2631	NYSE	MFC	Thu, Mar 11, 2010	19.85	20.05	19.76	20.01
2630	NYSE	MFC	Wed, Mar 10, 2010	19.72	20.10	19.63	19.90
2629	NYSE	MFC	Tue, Mar 9, 2010	19.26	19.80	19.17	19.65
2628	NYSE	MFC	Mon, Mar 8, 2010	19.53	19.60	19.35	19.41
2627	NYSE	MFC	Fri, Mar 5, 2010	19.33	19.56	19.26	19.33
2626	NYSE	MFC	Thu, Mar 4, 2010	18.80	19.18	18.75	19.13
2625	NYSE	MFC	Wed, Mar 3, 2010	18.54	18.82	18.54	18.70
2624	NYSE	MFC	Tue, Mar 2, 2010	18.80	18.82	18.38	18.44
2623	NYSE	MFC	Mon, Mar 1, 2010	18.51	18.66	18.47	18.58
2622	NYSE	MFC	Fri, Feb 26, 2010	18.23	18.37	18.02	18.30
2621	NYSE	MFC	Thu, Feb 25, 2010	18.06	18.22	17.82	18.22
2620	NYSE	MFC	Wed, Feb 24, 2010	18.32	18.47	18.28	18.41
2619	NYSE	MFC	Tue, Feb 23, 2010	18.64	18.70	18.17	18.30
2618	NYSE	MFC	Mon, Feb 22, 2010	18.81	18.90	18.60	18.70
2617	NYSE	MFC	Fri, Feb 19, 2010	18.56	18.95	18.54	18.85
2616	NYSE	MFC	Thu, Feb 18, 2010	18.57	18.80	18.57	18.72
2615	NYSE	MFC	Wed, Feb 17, 2010	18.35	18.66	18.35	18.61
2614	NYSE	MFC	Tue, Feb 16, 2010	18.35	18.38	18.17	18.34
2613	NYSE	MFC	Fri, Feb 12, 2010	17.94	18.00	17.71	17.98
2612	NYSE	MFC	Thu, Feb 11, 2010	18.29	18.33	17.70	18.19
2611	NYSE	MFC	Wed, Feb 10, 2010	18.00	18.40	17.96	18.31
2610	NYSE	MFC	Tue, Feb 9, 2010	17.98	18.07	17.59	17.96
2609	NYSE	MFC	Mon, Feb 8, 2010	18.08	18.08	17.57	17.59
2608	NYSE	MFC	Fri, Feb 5, 2010	18.13	18.18	17.48	17.95
2607	NYSE	MFC	Thu, Feb 4, 2010	18.63	18.70	18.03	18.13
2606	NYSE	MFC	Wed, Feb 3, 2010	18.79	18.94	18.64	18.87
2605	NYSE	MFC	Tue, Feb 2, 2010	18.88	19.04	18.78	18.93
2604	NYSE	MFC	Mon, Feb 1, 2010	18.41	18.78	18.36	18.74
2603	NYSE	MFC	Fri, Jan 29, 2010	18.60	18.83	18.30	18.34
2602	NYSE	MFC	Thu, Jan 28, 2010	18.86	18.91	18.35	18.60
2601	NYSE	MFC	Wed, Jan 27, 2010	18.50	18.75	18.30	18.68
2600	NYSE	MFC	Tue, Jan 26, 2010	18.47	18.82	18.29	18.51
2599	NYSE	MFC	Mon, Jan 25, 2010	18.61	18.83	18.49	18.71
2598	NYSE	MFC	Fri, Jan 22, 2010	18.87	18.98	18.47	18.51
2597	NYSE	MFC	Thu, Jan 21, 2010	19.49	19.50	18.95	19.01
2596	NYSE	MFC	Wed, Jan 20, 2010	19.72	19.72	19.30	19.56
2595	NYSE	MFC	Tue, Jan 19, 2010	19.91	20.04	19.80	20.00
2594	NYSE	MFC	Fri, Jan 15, 2010	20.01	20.10	19.64	19.80
2593	NYSE	MFC	Thu, Jan 14, 2010	19.99	20.18	19.60	20.13
2592	NYSE	MFC	Wed, Jan 13, 2010	19.72	20.04	19.53	19.90
2591	NYSE	MFC	Tue, Jan 12, 2010	19.70	19.75	19.29	19.68
2590	NYSE	MFC	Mon, Jan 11, 2010	20.32	20.32	19.85	20.00
2589	NYSE	MFC	Fri, Jan 8, 2010	20.13	20.19	19.97	20.15
2588	NYSE	MFC	Thu, Jan 7, 2010	20.26	20.31	19.96	20.08
2587	NYSE	MFC	Wed, Jan 6, 2010	19.95	20.45	19.91	20.33
2586	NYSE	MFC	Tue, Jan 5, 2010	19.16	19.96	19.16	19.84
2585	NYSE	MFC	Mon, Jan 4, 2010	18.76	19.22	18.76	19.14
2584	NYSE	MFC	Thu, Dec 31, 2009	18.32	18.48	18.29	18.34
2583	NYSE	MFC	Wed, Dec 30, 2009	18.25	18.33	18.15	18.21
2582	NYSE	MFC	Tue, Dec 29, 2009	18.43	18.55	18.36	18.39
2581	NYSE	MFC	Mon, Dec 28, 2009	18.26	18.32	17.94	18.16
2580	NYSE	MFC	Thu, Dec 24, 2009	18.24	18.30	18.18	18.26
2579	NYSE	MFC	Wed, Dec 23, 2009	18.15	18.35	18.15	18.24
2578	NYSE	MFC	Tue, Dec 22, 2009	17.92	18.08	17.89	18.03
2577	NYSE	MFC	Mon, Dec 21, 2009	17.85	17.94	17.76	17.81
2576	NYSE	MFC	Fri, Dec 18, 2009	17.44	17.66	17.32	17.61
2575	NYSE	MFC	Thu, Dec 17, 2009	17.42	17.52	17.30	17.38
2574	NYSE	MFC	Wed, Dec 16, 2009	17.69	17.87	17.55	17.60
2573	NYSE	MFC	Tue, Dec 15, 2009	17.44	17.78	17.42	17.63
2572	NYSE	MFC	Mon, Dec 14, 2009	17.23	17.59	17.16	17.53
2571	NYSE	MFC	Fri, Dec 11, 2009	17.23	17.57	17.12	17.24
2570	NYSE	MFC	Thu, Dec 10, 2009	16.67	17.19	16.67	17.07
2569	NYSE	MFC	Wed, Dec 9, 2009	16.86	16.86	16.35	16.62
2568	NYSE	MFC	Tue, Dec 8, 2009	16.96	17.01	16.70	16.80
2567	NYSE	MFC	Mon, Dec 7, 2009	17.06	17.30	16.88	17.11
2566	NYSE	MFC	Fri, Dec 4, 2009	17.26	17.39	16.91	17.05
2565	NYSE	MFC	Thu, Dec 3, 2009	17.52	17.56	16.91	16.91
2564	NYSE	MFC	Wed, Dec 2, 2009	17.89	17.89	17.46	17.59
2563	NYSE	MFC	Tue, Dec 1, 2009	17.74	17.96	17.72	17.85
2562	NYSE	MFC	Mon, Nov 30, 2009	17.46	17.60	17.24	17.46
2561	NYSE	MFC	Fri, Nov 27, 2009	17.20	17.48	17.08	17.31
2560	NYSE	MFC	Wed, Nov 25, 2009	17.71	17.82	17.66	17.76
2559	NYSE	MFC	Tue, Nov 24, 2009	17.72	17.74	17.49	17.53
2558	NYSE	MFC	Mon, Nov 23, 2009	18.04	18.04	17.63	17.78
2557	NYSE	MFC	Fri, Nov 20, 2009	17.58	17.70	17.47	17.70
2556	NYSE	MFC	Thu, Nov 19, 2009	17.60	17.82	17.34	17.81
2555	NYSE	MFC	Wed, Nov 18, 2009	19.12	19.27	18.88	19.02
2554	NYSE	MFC	Tue, Nov 17, 2009	18.99	19.09	18.90	19.03
2553	NYSE	MFC	Mon, Nov 16, 2009	19.30	19.48	19.02	19.20
2552	NYSE	MFC	Fri, Nov 13, 2009	19.39	19.43	19.05	19.12
2551	NYSE	MFC	Thu, Nov 12, 2009	19.83	19.91	19.32	19.42
2550	NYSE	MFC	Wed, Nov 11, 2009	20.01	20.15	19.87	20.00
2549	NYSE	MFC	Tue, Nov 10, 2009	19.74	20.00	19.67	19.75
2548	NYSE	MFC	Mon, Nov 9, 2009	19.59	19.98	19.59	19.87
2547	NYSE	MFC	Fri, Nov 6, 2009	18.61	19.21	18.40	19.07
2546	NYSE	MFC	Thu, Nov 5, 2009	18.90	19.11	18.13	18.58
2545	NYSE	MFC	Wed, Nov 4, 2009	19.46	19.87	19.14	19.23
2544	NYSE	MFC	Tue, Nov 3, 2009	18.32	19.04	18.30	19.04
2543	NYSE	MFC	Mon, Nov 2, 2009	18.80	18.98	18.24	18.71
2542	NYSE	MFC	Fri, Oct 30, 2009	19.19	19.19	18.17	18.59
2541	NYSE	MFC	Thu, Oct 29, 2009	18.92	19.43	18.82	19.41
2540	NYSE	MFC	Wed, Oct 28, 2009	19.32	19.37	18.48	18.57
2539	NYSE	MFC	Tue, Oct 27, 2009	20.17	20.37	19.48	19.54
2538	NYSE	MFC	Mon, Oct 26, 2009	20.64	20.78	19.92	20.12
2537	NYSE	MFC	Fri, Oct 23, 2009	21.38	21.44	20.56	20.67
2536	NYSE	MFC	Thu, Oct 22, 2009	20.93	21.38	20.68	21.30
2535	NYSE	MFC	Wed, Oct 21, 2009	21.14	21.43	20.86	20.90
2534	NYSE	MFC	Tue, Oct 20, 2009	21.72	21.72	21.18	21.27
2533	NYSE	MFC	Mon, Oct 19, 2009	21.26	21.80	21.20	21.73
2532	NYSE	MFC	Fri, Oct 16, 2009	21.15	21.36	21.02	21.23
2531	NYSE	MFC	Thu, Oct 15, 2009	21.70	21.87	21.39	21.49
2530	NYSE	MFC	Wed, Oct 14, 2009	21.93	21.95	21.71	21.92
2529	NYSE	MFC	Tue, Oct 13, 2009	21.73	21.80	21.27	21.38
2528	NYSE	MFC	Mon, Oct 12, 2009	21.79	21.79	21.45	21.51
2527	NYSE	MFC	Fri, Oct 9, 2009	21.59	21.79	21.44	21.55
2526	NYSE	MFC	Thu, Oct 8, 2009	21.53	21.75	21.40	21.59
2525	NYSE	MFC	Wed, Oct 7, 2009	21.10	21.35	20.89	21.24
2524	NYSE	MFC	Tue, Oct 6, 2009	20.82	21.74	20.72	21.16
2523	NYSE	MFC	Mon, Oct 5, 2009	20.03	20.62	20.03	20.40
2522	NYSE	MFC	Fri, Oct 2, 2009	19.83	20.41	19.76	19.95
2521	NYSE	MFC	Thu, Oct 1, 2009	21.03	21.05	20.18	20.18
2520	NYSE	MFC	Wed, Sep 30, 2009	20.86	21.20	20.52	20.94
2519	NYSE	MFC	Tue, Sep 29, 2009	20.53	20.77	20.26	20.72
2518	NYSE	MFC	Mon, Sep 28, 2009	20.00	20.64	19.95	20.54
2517	NYSE	MFC	Fri, Sep 25, 2009	20.22	20.30	19.71	19.91
2516	NYSE	MFC	Thu, Sep 24, 2009	21.19	21.27	20.11	20.29
2515	NYSE	MFC	Wed, Sep 23, 2009	21.50	21.71	21.00	21.05
2514	NYSE	MFC	Tue, Sep 22, 2009	21.13	21.56	20.96	21.51
2513	NYSE	MFC	Mon, Sep 21, 2009	20.94	20.96	20.54	20.75
2512	NYSE	MFC	Fri, Sep 18, 2009	20.84	21.47	20.81	21.22
2511	NYSE	MFC	Thu, Sep 17, 2009	20.55	20.99	20.41	20.68
2510	NYSE	MFC	Wed, Sep 16, 2009	20.06	20.50	20.00	20.35
2509	NYSE	MFC	Tue, Sep 15, 2009	20.19	20.19	19.75	19.90
2508	NYSE	MFC	Mon, Sep 14, 2009	19.57	20.21	19.49	20.17
2507	NYSE	MFC	Fri, Sep 11, 2009	19.94	19.99	19.60	19.91
2506	NYSE	MFC	Thu, Sep 10, 2009	19.80	19.95	19.37	19.90
2505	NYSE	MFC	Wed, Sep 9, 2009	20.29	20.47	19.82	19.94
2504	NYSE	MFC	Tue, Sep 8, 2009	20.45	20.55	20.20	20.36
2503	NYSE	MFC	Fri, Sep 4, 2009	19.33	19.86	19.26	19.85
2502	NYSE	MFC	Thu, Sep 3, 2009	19.33	19.55	19.06	19.18
2501	NYSE	MFC	Wed, Sep 2, 2009	19.38	19.57	19.03	19.12
2500	NYSE	MFC	Tue, Sep 1, 2009	20.34	20.74	19.52	19.65
2499	NYSE	MFC	Mon, Aug 31, 2009	20.01	20.52	19.83	20.46
2498	NYSE	MFC	Fri, Aug 28, 2009	20.93	20.93	20.35	20.45
2497	NYSE	MFC	Thu, Aug 27, 2009	20.92	21.06	20.22	20.60
2496	NYSE	MFC	Wed, Aug 26, 2009	21.19	21.24	20.77	20.91
2495	NYSE	MFC	Tue, Aug 25, 2009	20.80	21.57	20.80	21.30
2494	NYSE	MFC	Mon, Aug 24, 2009	20.69	21.12	20.60	20.78
2493	NYSE	MFC	Fri, Aug 21, 2009	19.97	20.47	19.97	20.41
2492	NYSE	MFC	Thu, Aug 20, 2009	19.60	19.97	19.59	19.78
2491	NYSE	MFC	Wed, Aug 19, 2009	19.22	19.63	19.07	19.61
2490	NYSE	MFC	Tue, Aug 18, 2009	19.72	19.80	19.39	19.60
2489	NYSE	MFC	Mon, Aug 17, 2009	19.67	19.67	19.21	19.44
2488	NYSE	MFC	Fri, Aug 14, 2009	20.77	20.86	19.95	20.31
2487	NYSE	MFC	Thu, Aug 13, 2009	20.79	20.92	20.38	20.75
2486	NYSE	MFC	Wed, Aug 12, 2009	20.15	20.77	19.92	20.67
2485	NYSE	MFC	Tue, Aug 11, 2009	20.72	20.72	20.00	20.14
2484	NYSE	MFC	Mon, Aug 10, 2009	20.54	20.99	20.12	20.73
2483	NYSE	MFC	Fri, Aug 7, 2009	21.28	21.55	20.06	20.37
2482	NYSE	MFC	Thu, Aug 6, 2009	22.45	23.58	20.62	20.96
2481	NYSE	MFC	Wed, Aug 5, 2009	24.21	24.50	23.66	24.26
2480	NYSE	MFC	Tue, Aug 4, 2009	24.59	24.78	23.96	24.24
2479	NYSE	MFC	Mon, Aug 3, 2009	24.56	24.97	24.38	24.55
2478	NYSE	MFC	Fri, Jul 31, 2009	24.10	24.51	23.79	24.31
2477	NYSE	MFC	Thu, Jul 30, 2009	24.05	24.47	23.79	24.19
2476	NYSE	MFC	Wed, Jul 29, 2009	23.55	23.86	23.04	23.42
2475	NYSE	MFC	Tue, Jul 28, 2009	23.58	24.12	23.43	23.93
2474	NYSE	MFC	Mon, Jul 27, 2009	22.92	24.44	22.92	24.00
2473	NYSE	MFC	Fri, Jul 24, 2009	22.08	22.84	21.72	22.67
2472	NYSE	MFC	Thu, Jul 23, 2009	20.86	22.07	20.82	21.95
2471	NYSE	MFC	Wed, Jul 22, 2009	20.31	21.16	20.20	20.71
2470	NYSE	MFC	Tue, Jul 21, 2009	20.66	20.69	19.99	20.47
2469	NYSE	MFC	Mon, Jul 20, 2009	19.89	20.54	19.89	20.23
2468	NYSE	MFC	Fri, Jul 17, 2009	19.75	19.81	19.32	19.55
2467	NYSE	MFC	Thu, Jul 16, 2009	19.11	19.81	19.11	19.57
2466	NYSE	MFC	Wed, Jul 15, 2009	18.49	19.58	18.49	19.32
2465	NYSE	MFC	Tue, Jul 14, 2009	17.74	18.14	17.41	18.00
2464	NYSE	MFC	Mon, Jul 13, 2009	16.66	17.46	16.31	17.36
2463	NYSE	MFC	Fri, Jul 10, 2009	16.58	16.73	16.37	16.53
2462	NYSE	MFC	Thu, Jul 9, 2009	16.87	16.92	16.37	16.75
2461	NYSE	MFC	Wed, Jul 8, 2009	16.42	16.88	15.87	16.49
2460	NYSE	MFC	Tue, Jul 7, 2009	16.70	16.97	16.27	16.32
2459	NYSE	MFC	Mon, Jul 6, 2009	16.92	17.08	16.39	16.54
2458	NYSE	MFC	Thu, Jul 2, 2009	17.45	17.45	17.00	17.09
2457	NYSE	MFC	Wed, Jul 1, 2009	17.65	17.90	17.49	17.77
2456	NYSE	MFC	Tue, Jun 30, 2009	17.91	18.09	16.92	17.35
2455	NYSE	MFC	Mon, Jun 29, 2009	18.46	18.47	18.11	18.12
2454	NYSE	MFC	Fri, Jun 26, 2009	18.49	18.67	18.20	18.38
2453	NYSE	MFC	Thu, Jun 25, 2009	18.20	18.66	17.96	18.57
2452	NYSE	MFC	Wed, Jun 24, 2009	17.82	18.56	17.82	18.22
2451	NYSE	MFC	Tue, Jun 23, 2009	17.71	18.09	16.77	17.59
2450	NYSE	MFC	Mon, Jun 22, 2009	19.99	19.99	17.05	17.67
2449	NYSE	MFC	Fri, Jun 19, 2009	20.73	20.75	20.35	20.57
2448	NYSE	MFC	Thu, Jun 18, 2009	20.21	20.51	19.77	20.35
2447	NYSE	MFC	Wed, Jun 17, 2009	20.65	20.81	19.72	19.90
2446	NYSE	MFC	Tue, Jun 16, 2009	21.21	21.34	20.57	20.68
2445	NYSE	MFC	Mon, Jun 15, 2009	21.51	21.51	20.56	20.83
2444	NYSE	MFC	Fri, Jun 12, 2009	22.29	22.29	21.51	21.82
2443	NYSE	MFC	Thu, Jun 11, 2009	21.84	22.87	21.80	22.42
2442	NYSE	MFC	Wed, Jun 10, 2009	22.02	22.07	21.48	21.72
2441	NYSE	MFC	Tue, Jun 9, 2009	21.85	21.93	21.51	21.59
2440	NYSE	MFC	Mon, Jun 8, 2009	21.25	21.51	20.93	21.41
2439	NYSE	MFC	Fri, Jun 5, 2009	21.90	22.04	21.26	21.44
2438	NYSE	MFC	Thu, Jun 4, 2009	21.26	21.91	21.11	21.82
2437	NYSE	MFC	Wed, Jun 3, 2009	22.09	22.09	20.86	21.04
2436	NYSE	MFC	Tue, Jun 2, 2009	22.35	22.80	21.97	22.40
2435	NYSE	MFC	Mon, Jun 1, 2009	21.74	22.75	21.74	22.26
2434	NYSE	MFC	Fri, May 29, 2009	21.16	21.49	20.41	21.36
2433	NYSE	MFC	Thu, May 28, 2009	20.28	21.02	20.11	20.76
2432	NYSE	MFC	Wed, May 27, 2009	20.61	21.08	19.95	20.00
2431	NYSE	MFC	Tue, May 26, 2009	19.16	20.64	19.12	20.59
2430	NYSE	MFC	Fri, May 22, 2009	19.03	19.65	18.78	19.30
2429	NYSE	MFC	Thu, May 21, 2009	19.00	19.23	18.63	18.86
2428	NYSE	MFC	Wed, May 20, 2009	19.58	20.35	19.48	19.58
2427	NYSE	MFC	Tue, May 19, 2009	19.18	19.60	18.76	19.28
2426	NYSE	MFC	Mon, May 18, 2009	18.18	19.68	18.18	19.52
2425	NYSE	MFC	Fri, May 15, 2009	18.34	18.94	17.98	18.03
2424	NYSE	MFC	Thu, May 14, 2009	17.89	18.85	17.89	18.48
2423	NYSE	MFC	Wed, May 13, 2009	18.85	19.18	17.93	17.97
2422	NYSE	MFC	Tue, May 12, 2009	19.90	20.37	18.99	19.50
2421	NYSE	MFC	Mon, May 11, 2009	19.94	20.50	19.74	19.84
2420	NYSE	MFC	Fri, May 8, 2009	19.61	20.83	19.36	20.74
2419	NYSE	MFC	Thu, May 7, 2009	20.37	20.37	18.36	18.90
2418	NYSE	MFC	Wed, May 6, 2009	18.82	19.55	18.71	19.54
2417	NYSE	MFC	Tue, May 5, 2009	17.95	18.56	17.80	18.26
2416	NYSE	MFC	Mon, May 4, 2009	17.40	18.07	17.33	18.06
2415	NYSE	MFC	Fri, May 1, 2009	16.97	17.27	16.88	17.13
2414	NYSE	MFC	Thu, Apr 30, 2009	17.08	17.63	16.87	17.10
2413	NYSE	MFC	Wed, Apr 29, 2009	16.62	16.92	16.43	16.70
2412	NYSE	MFC	Tue, Apr 28, 2009	15.98	16.50	15.83	16.06
2411	NYSE	MFC	Mon, Apr 27, 2009	16.48	17.01	16.36	16.48
2410	NYSE	MFC	Fri, Apr 24, 2009	16.37	17.34	16.19	17.06
2409	NYSE	MFC	Thu, Apr 23, 2009	16.15	16.26	15.64	16.08
2408	NYSE	MFC	Wed, Apr 22, 2009	15.58	16.42	15.55	15.78
2407	NYSE	MFC	Tue, Apr 21, 2009	14.69	16.11	14.20	16.04
2406	NYSE	MFC	Mon, Apr 20, 2009	16.74	16.74	15.46	15.56
2405	NYSE	MFC	Fri, Apr 17, 2009	16.75	17.31	16.45	17.02
2404	NYSE	MFC	Thu, Apr 16, 2009	16.37	16.67	15.58	16.52
2403	NYSE	MFC	Wed, Apr 15, 2009	15.79	16.00	15.34	15.98
2402	NYSE	MFC	Tue, Apr 14, 2009	15.39	16.36	15.38	15.42
2401	NYSE	MFC	Mon, Apr 13, 2009	14.56	15.68	14.56	15.53
2400	NYSE	MFC	Thu, Apr 9, 2009	14.11	15.35	14.11	15.05
2399	NYSE	MFC	Wed, Apr 8, 2009	13.31	13.53	13.00	13.22
2398	NYSE	MFC	Tue, Apr 7, 2009	13.15	13.32	12.90	12.92
2397	NYSE	MFC	Mon, Apr 6, 2009	13.03	13.61	12.96	13.48
2396	NYSE	MFC	Fri, Apr 3, 2009	13.34	13.76	12.91	13.36
2395	NYSE	MFC	Thu, Apr 2, 2009	12.81	13.95	12.65	13.42
2394	NYSE	MFC	Wed, Apr 1, 2009	10.89	11.96	10.87	11.87
2393	NYSE	MFC	Tue, Mar 31, 2009	11.22	11.37	10.98	11.20
2392	NYSE	MFC	Mon, Mar 30, 2009	11.50	11.50	10.53	10.70
2391	NYSE	MFC	Fri, Mar 27, 2009	12.16	12.31	11.84	12.06
2390	NYSE	MFC	Thu, Mar 26, 2009	12.53	12.65	12.09	12.52
2389	NYSE	MFC	Wed, Mar 25, 2009	12.67	13.22	11.70	12.18
2388	NYSE	MFC	Tue, Mar 24, 2009	12.90	13.37	12.50	12.52
2387	NYSE	MFC	Mon, Mar 23, 2009	12.27	13.36	11.95	13.28
2386	NYSE	MFC	Fri, Mar 20, 2009	11.86	11.95	11.13	11.27
2385	NYSE	MFC	Thu, Mar 19, 2009	12.91	12.97	11.83	11.86
2384	NYSE	MFC	Wed, Mar 18, 2009	10.79	12.23	10.38	11.94
2383	NYSE	MFC	Tue, Mar 17, 2009	10.75	10.97	10.08	10.91
2382	NYSE	MFC	Mon, Mar 16, 2009	10.29	11.36	10.26	10.57
2381	NYSE	MFC	Fri, Mar 13, 2009	10.25	10.93	9.45	10.06
2380	NYSE	MFC	Thu, Mar 12, 2009	8.66	10.29	8.57	9.94
2379	NYSE	MFC	Wed, Mar 11, 2009	8.69	9.53	8.31	8.70
2378	NYSE	MFC	Tue, Mar 10, 2009	7.40	8.54	7.35	8.51
2377	NYSE	MFC	Mon, Mar 9, 2009	7.35	7.37	6.94	7.13
2376	NYSE	MFC	Fri, Mar 6, 2009	7.78	8.03	7.11	7.49
2375	NYSE	MFC	Thu, Mar 5, 2009	8.44	8.44	7.58	7.69
2374	NYSE	MFC	Wed, Mar 4, 2009	8.44	8.71	7.74	8.53
2373	NYSE	MFC	Tue, Mar 3, 2009	9.24	9.24	7.68	7.90
2372	NYSE	MFC	Mon, Mar 2, 2009	9.80	9.80	8.74	8.91
2371	NYSE	MFC	Fri, Feb 27, 2009	10.93	10.93	9.99	10.15
2370	NYSE	MFC	Thu, Feb 26, 2009	11.44	11.76	11.05	11.27
2369	NYSE	MFC	Wed, Feb 25, 2009	10.86	11.22	10.25	10.89
2368	NYSE	MFC	Tue, Feb 24, 2009	10.11	11.09	9.85	10.86
2367	NYSE	MFC	Mon, Feb 23, 2009	10.98	11.15	9.95	9.99
2366	NYSE	MFC	Fri, Feb 20, 2009	11.15	11.23	10.28	10.52
2365	NYSE	MFC	Thu, Feb 19, 2009	12.29	12.34	11.45	11.54
2364	NYSE	MFC	Wed, Feb 18, 2009	12.69	12.69	11.59	11.99
2363	NYSE	MFC	Tue, Feb 17, 2009	13.21	13.45	12.30	12.35
2362	NYSE	MFC	Fri, Feb 13, 2009	15.04	15.05	14.15	14.15
2361	NYSE	MFC	Thu, Feb 12, 2009	15.26	15.39	13.96	14.81
2360	NYSE	MFC	Wed, Feb 11, 2009	16.19	16.60	15.42	15.75
2359	NYSE	MFC	Tue, Feb 10, 2009	17.05	17.40	15.78	16.09
2358	NYSE	MFC	Mon, Feb 9, 2009	17.32	17.85	17.17	17.55
2357	NYSE	MFC	Fri, Feb 6, 2009	16.41	17.61	16.35	17.33
2356	NYSE	MFC	Thu, Feb 5, 2009	16.43	16.76	16.05	16.63
2355	NYSE	MFC	Wed, Feb 4, 2009	16.37	16.76	16.11	16.39
2354	NYSE	MFC	Tue, Feb 3, 2009	16.52	16.68	16.06	16.38
2353	NYSE	MFC	Mon, Feb 2, 2009	16.20	16.59	15.92	16.38
2352	NYSE	MFC	Fri, Jan 30, 2009	16.80	16.89	16.17	16.55
2351	NYSE	MFC	Thu, Jan 29, 2009	17.60	17.67	16.68	16.82
2350	NYSE	MFC	Wed, Jan 28, 2009	18.06	18.64	17.76	18.00
2349	NYSE	MFC	Tue, Jan 27, 2009	16.59	17.47	16.54	17.43
2348	NYSE	MFC	Mon, Jan 26, 2009	16.53	17.05	16.20	16.50
2347	NYSE	MFC	Fri, Jan 23, 2009	14.98	16.57	14.71	16.29
2346	NYSE	MFC	Thu, Jan 22, 2009	16.38	16.61	15.18	15.29
2345	NYSE	MFC	Wed, Jan 21, 2009	16.15	17.18	15.53	17.15
2344	NYSE	MFC	Tue, Jan 20, 2009	17.83	17.85	15.82	15.82
2343	NYSE	MFC	Fri, Jan 16, 2009	18.77	18.91	17.45	18.06
2342	NYSE	MFC	Thu, Jan 15, 2009	17.86	18.38	16.90	18.15
2341	NYSE	MFC	Wed, Jan 14, 2009	18.38	18.43	17.60	17.80
2340	NYSE	MFC	Tue, Jan 13, 2009	18.53	19.02	18.36	18.83
2339	NYSE	MFC	Mon, Jan 12, 2009	19.06	19.40	18.56	18.70
2338	NYSE	MFC	Fri, Jan 9, 2009	19.88	20.00	19.26	19.31
2337	NYSE	MFC	Thu, Jan 8, 2009	18.72	19.94	18.72	19.88
2336	NYSE	MFC	Wed, Jan 7, 2009	19.80	20.03	19.00	19.06
2335	NYSE	MFC	Tue, Jan 6, 2009	19.57	20.79	19.16	20.45
2334	NYSE	MFC	Mon, Jan 5, 2009	17.09	19.38	17.09	19.16
2333	NYSE	MFC	Fri, Jan 2, 2009	16.87	17.29	16.42	17.19
2332	NYSE	MFC	Wed, Dec 31, 2008	16.86	17.08	16.45	17.03
2331	NYSE	MFC	Tue, Dec 30, 2008	16.01	16.70	15.88	16.65
2330	NYSE	MFC	Mon, Dec 29, 2008	15.78	16.22	15.55	15.98
2329	NYSE	MFC	Fri, Dec 26, 2008	16.24	16.24	15.75	15.94
2328	NYSE	MFC	Wed, Dec 24, 2008	16.03	16.30	15.94	15.97
2327	NYSE	MFC	Tue, Dec 23, 2008	16.03	16.49	15.98	16.05
2326	NYSE	MFC	Mon, Dec 22, 2008	16.13	16.46	15.85	15.94
2325	NYSE	MFC	Fri, Dec 19, 2008	16.49	17.02	15.95	16.30
2324	NYSE	MFC	Thu, Dec 18, 2008	17.12	17.41	16.49	16.82
2323	NYSE	MFC	Wed, Dec 17, 2008	17.04	17.19	16.80	17.00
2322	NYSE	MFC	Tue, Dec 16, 2008	16.36	17.76	16.32	17.64
2321	NYSE	MFC	Mon, Dec 15, 2008	16.92	17.11	16.30	16.49
2320	NYSE	MFC	Fri, Dec 12, 2008	14.94	16.81	14.91	16.68
2319	NYSE	MFC	Thu, Dec 11, 2008	15.63	16.21	15.11	15.28
2318	NYSE	MFC	Wed, Dec 10, 2008	16.55	16.55	15.53	15.79
2317	NYSE	MFC	Tue, Dec 9, 2008	16.53	16.87	16.00	16.13
2316	NYSE	MFC	Mon, Dec 8, 2008	17.38	17.64	16.77	16.98
2315	NYSE	MFC	Fri, Dec 5, 2008	14.98	16.40	14.93	16.36
2314	NYSE	MFC	Thu, Dec 4, 2008	15.60	16.16	15.19	15.34
2313	NYSE	MFC	Wed, Dec 3, 2008	15.42	16.00	15.33	15.85
2312	NYSE	MFC	Tue, Dec 2, 2008	15.53	16.18	15.53	15.96
2311	NYSE	MFC	Mon, Dec 1, 2008	17.50	17.83	16.30	16.39
2310	NYSE	MFC	Fri, Nov 28, 2008	16.41	17.18	16.32	17.18
2309	NYSE	MFC	Wed, Nov 26, 2008	15.82	16.98	15.60	16.83
2308	NYSE	MFC	Tue, Nov 25, 2008	16.20	17.22	15.63	16.04
2307	NYSE	MFC	Mon, Nov 24, 2008	14.86	16.44	14.50	16.12
2306	NYSE	MFC	Fri, Nov 21, 2008	14.43	14.82	12.70	14.48
2305	NYSE	MFC	Thu, Nov 20, 2008	16.01	16.31	13.20	13.75
2304	NYSE	MFC	Wed, Nov 19, 2008	18.18	18.18	16.31	16.55
2303	NYSE	MFC	Tue, Nov 18, 2008	17.19	18.25	16.96	18.19
2302	NYSE	MFC	Mon, Nov 17, 2008	18.76	18.84	17.09	17.22
2301	NYSE	MFC	Fri, Nov 14, 2008	18.84	19.42	18.57	18.76
2300	NYSE	MFC	Thu, Nov 13, 2008	18.50	19.40	16.68	19.10
2299	NYSE	MFC	Wed, Nov 12, 2008	20.51	20.69	18.20	18.57
2298	NYSE	MFC	Tue, Nov 11, 2008	21.86	21.88	20.75	21.45
2297	NYSE	MFC	Mon, Nov 10, 2008	22.50	22.89	21.98	22.31
2296	NYSE	MFC	Fri, Nov 7, 2008	21.74	22.33	21.36	21.93
2295	NYSE	MFC	Thu, Nov 6, 2008	21.68	22.66	20.97	21.37
2294	NYSE	MFC	Wed, Nov 5, 2008	23.13	23.21	21.85	21.95
2293	NYSE	MFC	Tue, Nov 4, 2008	22.99	23.35	22.37	22.80
2292	NYSE	MFC	Mon, Nov 3, 2008	20.35	22.30	19.92	22.09
2291	NYSE	MFC	Fri, Oct 31, 2008	20.23	20.53	18.76	20.09
2290	NYSE	MFC	Thu, Oct 30, 2008	21.57	21.83	20.02	20.58
2289	NYSE	MFC	Wed, Oct 29, 2008	19.99	21.86	18.49	20.66
2288	NYSE	MFC	Tue, Oct 28, 2008	18.00	18.52	16.50	18.40
2287	NYSE	MFC	Mon, Oct 27, 2008	18.11	19.55	16.46	16.55
2286	NYSE	MFC	Fri, Oct 24, 2008	19.01	19.70	18.64	19.32
2285	NYSE	MFC	Thu, Oct 23, 2008	20.32	20.81	19.15	20.62
2284	NYSE	MFC	Wed, Oct 22, 2008	21.99	21.99	20.26	20.62
2283	NYSE	MFC	Tue, Oct 21, 2008	24.30	24.30	22.23	22.33
2282	NYSE	MFC	Mon, Oct 20, 2008	23.91	24.80	23.06	24.78
2281	NYSE	MFC	Fri, Oct 17, 2008	22.58	24.66	22.46	23.37
2280	NYSE	MFC	Thu, Oct 16, 2008	24.21	24.79	21.53	23.44
2279	NYSE	MFC	Wed, Oct 15, 2008	26.00	26.00	24.08	24.21
2278	NYSE	MFC	Tue, Oct 14, 2008	27.49	29.54	25.36	26.31
2277	NYSE	MFC	Mon, Oct 13, 2008	26.46	26.46	23.85	25.78
2276	NYSE	MFC	Fri, Oct 10, 2008	21.97	25.76	21.97	23.34
2275	NYSE	MFC	Thu, Oct 9, 2008	30.97	30.98	24.90	24.90
2274	NYSE	MFC	Wed, Oct 8, 2008	27.50	31.44	25.50	30.55
2273	NYSE	MFC	Tue, Oct 7, 2008	31.52	32.84	28.70	28.70
2272	NYSE	MFC	Mon, Oct 6, 2008	33.37	33.76	30.15	32.75
2271	NYSE	MFC	Fri, Oct 3, 2008	36.12	36.12	33.59	34.05
2270	NYSE	MFC	Thu, Oct 2, 2008	35.87	36.17	34.36	34.40
2269	NYSE	MFC	Wed, Oct 1, 2008	35.45	37.00	35.45	36.66
2268	NYSE	MFC	Tue, Sep 30, 2008	37.22	37.34	34.05	36.69
2267	NYSE	MFC	Mon, Sep 29, 2008	36.43	37.00	34.24	37.00
2266	NYSE	MFC	Fri, Sep 26, 2008	36.50	37.28	35.98	36.99
2265	NYSE	MFC	Thu, Sep 25, 2008	37.15	37.55	36.40	37.39
2264	NYSE	MFC	Wed, Sep 24, 2008	36.54	36.54	35.94	36.42
2263	NYSE	MFC	Tue, Sep 23, 2008	35.44	37.14	35.10	36.18
2262	NYSE	MFC	Mon, Sep 22, 2008	34.60	37.37	34.15	35.64
2261	NYSE	MFC	Fri, Sep 19, 2008	33.97	36.53	33.97	35.15
2260	NYSE	MFC	Thu, Sep 18, 2008	31.74	35.35	31.65	33.34
2259	NYSE	MFC	Wed, Sep 17, 2008	32.17	32.86	31.28	31.56
2258	NYSE	MFC	Tue, Sep 16, 2008	33.57	35.18	32.34	33.50
2257	NYSE	MFC	Mon, Sep 15, 2008	34.02	35.40	33.20	34.59
2256	NYSE	MFC	Fri, Sep 12, 2008	35.35	35.67	34.30	35.12
2255	NYSE	MFC	Thu, Sep 11, 2008	34.87	35.85	34.53	35.84
2254	NYSE	MFC	Wed, Sep 10, 2008	34.68	35.74	34.67	35.46
2253	NYSE	MFC	Tue, Sep 9, 2008	35.41	36.35	34.35	34.49
2252	NYSE	MFC	Mon, Sep 8, 2008	35.53	36.08	35.24	35.44
2251	NYSE	MFC	Fri, Sep 5, 2008	35.16	35.25	34.24	34.99
2250	NYSE	MFC	Thu, Sep 4, 2008	35.75	35.86	34.98	34.98
2249	NYSE	MFC	Wed, Sep 3, 2008	35.55	36.17	35.08	36.05
2248	NYSE	MFC	Tue, Sep 2, 2008	35.92	36.50	35.24	35.35
2247	NYSE	MFC	Fri, Aug 29, 2008	35.40	35.85	35.33	35.79
2246	NYSE	MFC	Thu, Aug 28, 2008	35.35	36.01	35.22	35.74
2245	NYSE	MFC	Wed, Aug 27, 2008	34.12	35.32	34.12	35.15
2244	NYSE	MFC	Tue, Aug 26, 2008	34.27	34.42	33.89	34.27
2243	NYSE	MFC	Mon, Aug 25, 2008	34.94	34.94	34.25	34.36
2242	NYSE	MFC	Fri, Aug 22, 2008	34.92	35.07	34.56	35.01
2241	NYSE	MFC	Thu, Aug 21, 2008	34.00	35.13	33.90	34.71
2240	NYSE	MFC	Wed, Aug 20, 2008	34.13	34.62	33.72	34.45
2239	NYSE	MFC	Tue, Aug 19, 2008	34.51	34.57	33.74	33.89
2238	NYSE	MFC	Mon, Aug 18, 2008	35.45	35.62	34.69	34.84
2237	NYSE	MFC	Fri, Aug 15, 2008	35.12	35.50	34.94	35.38
2236	NYSE	MFC	Thu, Aug 14, 2008	34.71	35.55	34.69	35.40
2235	NYSE	MFC	Wed, Aug 13, 2008	35.04	35.29	34.24	34.98
2234	NYSE	MFC	Tue, Aug 12, 2008	35.10	35.76	35.04	35.49
2233	NYSE	MFC	Mon, Aug 11, 2008	34.87	35.78	34.65	35.32
2232	NYSE	MFC	Fri, Aug 8, 2008	34.23	35.39	33.90	35.12
2231	NYSE	MFC	Thu, Aug 7, 2008	35.01	35.44	34.20	34.52
2230	NYSE	MFC	Wed, Aug 6, 2008	35.99	36.25	35.59	35.95
2229	NYSE	MFC	Tue, Aug 5, 2008	35.45	36.23	35.03	36.06
2228	NYSE	MFC	Mon, Aug 4, 2008	35.70	35.82	35.17	35.46
2227	NYSE	MFC	Fri, Aug 1, 2008	36.96	37.07	35.14	35.67
2226	NYSE	MFC	Thu, Jul 31, 2008	36.50	37.52	36.38	36.83
2225	NYSE	MFC	Wed, Jul 30, 2008	37.01	37.57	36.68	37.08
2224	NYSE	MFC	Tue, Jul 29, 2008	35.89	37.04	35.68	36.93
2223	NYSE	MFC	Mon, Jul 28, 2008	36.70	36.95	35.88	35.88
2222	NYSE	MFC	Fri, Jul 25, 2008	36.71	37.33	36.48	36.88
2221	NYSE	MFC	Thu, Jul 24, 2008	37.94	38.38	36.61	36.75
2220	NYSE	MFC	Wed, Jul 23, 2008	37.15	38.44	36.95	38.14
2219	NYSE	MFC	Tue, Jul 22, 2008	36.45	37.17	35.64	37.15
2218	NYSE	MFC	Mon, Jul 21, 2008	36.85	37.59	36.60	36.77
2217	NYSE	MFC	Fri, Jul 18, 2008	36.71	37.25	36.23	36.78
2216	NYSE	MFC	Thu, Jul 17, 2008	35.36	36.47	35.36	36.17
2215	NYSE	MFC	Wed, Jul 16, 2008	34.09	35.46	33.52	35.28
2214	NYSE	MFC	Tue, Jul 15, 2008	34.00	34.54	33.26	33.74
2213	NYSE	MFC	Mon, Jul 14, 2008	34.90	35.37	34.15	34.16
2212	NYSE	MFC	Fri, Jul 11, 2008	34.63	35.38	34.55	34.80
2211	NYSE	MFC	Thu, Jul 10, 2008	35.13	35.76	35.01	35.33
2210	NYSE	MFC	Wed, Jul 9, 2008	36.55	37.06	35.09	35.09
2209	NYSE	MFC	Tue, Jul 8, 2008	34.83	36.54	34.79	36.24
2208	NYSE	MFC	Mon, Jul 7, 2008	35.15	35.48	34.65	34.77
2207	NYSE	MFC	Thu, Jul 3, 2008	34.79	35.13	34.44	34.85
2206	NYSE	MFC	Wed, Jul 2, 2008	34.73	35.78	34.50	34.70
2205	NYSE	MFC	Tue, Jul 1, 2008	34.39	34.55	33.80	34.33
2204	NYSE	MFC	Mon, Jun 30, 2008	35.34	35.35	34.60	34.71
2203	NYSE	MFC	Fri, Jun 27, 2008	35.73	36.00	35.28	35.55
2202	NYSE	MFC	Thu, Jun 26, 2008	36.20	36.53	35.48	35.58
2201	NYSE	MFC	Wed, Jun 25, 2008	35.86	36.82	35.86	36.67
2200	NYSE	MFC	Tue, Jun 24, 2008	35.86	36.62	35.40	35.75
2199	NYSE	MFC	Mon, Jun 23, 2008	36.58	36.75	35.96	36.13
2198	NYSE	MFC	Fri, Jun 20, 2008	37.46	37.53	36.66	36.67
2197	NYSE	MFC	Thu, Jun 19, 2008	38.13	38.16	37.44	37.69
2196	NYSE	MFC	Wed, Jun 18, 2008	38.07	38.44	37.76	37.94
2195	NYSE	MFC	Tue, Jun 17, 2008	38.39	38.69	38.23	38.50
2194	NYSE	MFC	Mon, Jun 16, 2008	37.71	38.50	37.52	38.24
2193	NYSE	MFC	Fri, Jun 13, 2008	36.82	37.56	36.70	37.53
2192	NYSE	MFC	Thu, Jun 12, 2008	37.17	37.34	36.73	36.82
2191	NYSE	MFC	Wed, Jun 11, 2008	37.49	37.82	37.11	37.19
2190	NYSE	MFC	Tue, Jun 10, 2008	37.17	37.87	36.75	37.64
2189	NYSE	MFC	Mon, Jun 9, 2008	37.52	37.78	36.98	37.19
2188	NYSE	MFC	Fri, Jun 6, 2008	38.32	38.34	37.51	37.51
2187	NYSE	MFC	Thu, Jun 5, 2008	37.92	38.42	37.88	38.36
2186	NYSE	MFC	Wed, Jun 4, 2008	37.88	38.36	37.75	37.97
2185	NYSE	MFC	Tue, Jun 3, 2008	38.63	38.63	37.79	38.07
2184	NYSE	MFC	Mon, Jun 2, 2008	38.39	38.74	38.14	38.46
2183	NYSE	MFC	Fri, May 30, 2008	38.99	39.02	38.51	38.67
2182	NYSE	MFC	Thu, May 29, 2008	38.70	39.23	38.70	39.00
2181	NYSE	MFC	Wed, May 28, 2008	38.18	38.86	38.18	38.70
2180	NYSE	MFC	Tue, May 27, 2008	38.52	38.53	37.52	37.88
2179	NYSE	MFC	Fri, May 23, 2008	38.91	39.14	38.58	38.84
2178	NYSE	MFC	Thu, May 22, 2008	38.46	39.09	38.46	38.87
2177	NYSE	MFC	Wed, May 21, 2008	38.67	39.38	38.36	38.38
2176	NYSE	MFC	Tue, May 20, 2008	38.15	38.85	38.15	38.67
2175	NYSE	MFC	Mon, May 19, 2008	38.58	38.64	37.90	38.19
2174	NYSE	MFC	Fri, May 16, 2008	39.03	39.80	38.77	38.92
2173	NYSE	MFC	Thu, May 15, 2008	37.81	39.24	37.81	39.18
2172	NYSE	MFC	Wed, May 14, 2008	37.85	38.37	37.85	38.02
2171	NYSE	MFC	Tue, May 13, 2008	37.75	38.15	37.58	37.86
2170	NYSE	MFC	Mon, May 12, 2008	37.01	37.65	37.01	37.54
2169	NYSE	MFC	Fri, May 9, 2008	36.27	37.42	36.27	37.13
2168	NYSE	MFC	Thu, May 8, 2008	38.12	38.46	36.22	36.40
2167	NYSE	MFC	Wed, May 7, 2008	39.30	39.45	38.42	38.61
2166	NYSE	MFC	Tue, May 6, 2008	38.60	39.43	37.65	39.17
2165	NYSE	MFC	Mon, May 5, 2008	39.57	39.63	38.62	38.82
2164	NYSE	MFC	Fri, May 2, 2008	39.70	39.75	39.22	39.55
2163	NYSE	MFC	Thu, May 1, 2008	38.62	39.55	38.17	39.09
2162	NYSE	MFC	Wed, Apr 30, 2008	39.01	39.45	38.75	39.16
2161	NYSE	MFC	Tue, Apr 29, 2008	38.70	39.02	38.44	38.63
2160	NYSE	MFC	Mon, Apr 28, 2008	37.90	39.10	37.90	38.78
2159	NYSE	MFC	Fri, Apr 25, 2008	38.62	38.70	37.78	37.96
2158	NYSE	MFC	Thu, Apr 24, 2008	37.18	38.57	37.18	38.32
2157	NYSE	MFC	Wed, Apr 23, 2008	37.72	37.75	37.12	37.26
2156	NYSE	MFC	Tue, Apr 22, 2008	38.13	38.36	37.54	38.05
2155	NYSE	MFC	Mon, Apr 21, 2008	38.61	39.03	38.35	38.43
2154	NYSE	MFC	Fri, Apr 18, 2008	38.48	39.03	38.32	38.58
2153	NYSE	MFC	Thu, Apr 17, 2008	37.47	37.97	37.20	37.56
2152	NYSE	MFC	Wed, Apr 16, 2008	37.59	37.94	37.10	37.80
2151	NYSE	MFC	Tue, Apr 15, 2008	37.01	37.31	36.80	36.90
2150	NYSE	MFC	Mon, Apr 14, 2008	37.57	37.62	37.02	37.15
2149	NYSE	MFC	Fri, Apr 11, 2008	37.75	37.82	37.25	37.35
2148	NYSE	MFC	Thu, Apr 10, 2008	38.50	38.50	37.70	38.45
2147	NYSE	MFC	Wed, Apr 9, 2008	38.50	38.72	37.77	38.02
2146	NYSE	MFC	Tue, Apr 8, 2008	38.87	39.11	38.69	38.90
2145	NYSE	MFC	Mon, Apr 7, 2008	39.51	39.64	39.05	39.15
2144	NYSE	MFC	Fri, Apr 4, 2008	40.00	40.12	39.35	39.41
2143	NYSE	MFC	Thu, Apr 3, 2008	39.59	40.35	39.41	40.11
2142	NYSE	MFC	Wed, Apr 2, 2008	39.81	40.31	39.61	39.70
2141	NYSE	MFC	Tue, Apr 1, 2008	38.00	39.58	38.00	39.54
2140	NYSE	MFC	Mon, Mar 31, 2008	37.04	38.21	36.66	37.98
2139	NYSE	MFC	Fri, Mar 28, 2008	37.96	38.24	37.07	37.24
2138	NYSE	MFC	Thu, Mar 27, 2008	37.05	38.18	36.97	37.64
2137	NYSE	MFC	Wed, Mar 26, 2008	36.87	37.26	36.65	36.85
2136	NYSE	MFC	Tue, Mar 25, 2008	36.88	37.40	36.49	37.13
2135	NYSE	MFC	Mon, Mar 24, 2008	35.61	36.97	35.46	36.80
2134	NYSE	MFC	Thu, Mar 20, 2008	35.52	35.82	34.80	35.50
2133	NYSE	MFC	Wed, Mar 19, 2008	36.16	37.09	35.46	35.57
2132	NYSE	MFC	Tue, Mar 18, 2008	35.40	36.08	34.88	35.99
2131	NYSE	MFC	Mon, Mar 17, 2008	34.98	35.28	34.19	34.63
2130	NYSE	MFC	Fri, Mar 14, 2008	36.67	36.67	35.31	35.71
2129	NYSE	MFC	Thu, Mar 13, 2008	36.26	36.67	35.79	36.38
2128	NYSE	MFC	Wed, Mar 12, 2008	36.62	37.08	36.47	36.52
2127	NYSE	MFC	Tue, Mar 11, 2008	36.71	37.23	35.80	36.47
2126	NYSE	MFC	Mon, Mar 10, 2008	37.25	37.25	35.79	35.92
2125	NYSE	MFC	Fri, Mar 7, 2008	37.11	37.74	36.65	37.00
2124	NYSE	MFC	Thu, Mar 6, 2008	38.40	38.47	37.36	37.46
2123	NYSE	MFC	Wed, Mar 5, 2008	38.09	38.78	37.88	38.42
2122	NYSE	MFC	Tue, Mar 4, 2008	37.94	37.94	37.09	37.79
2121	NYSE	MFC	Mon, Mar 3, 2008	38.34	38.64	37.50	37.96
2120	NYSE	MFC	Fri, Feb 29, 2008	39.67	39.95	38.47	38.71
2119	NYSE	MFC	Thu, Feb 28, 2008	40.00	40.35	39.72	40.21
2118	NYSE	MFC	Wed, Feb 27, 2008	39.75	40.14	39.53	40.02
2117	NYSE	MFC	Tue, Feb 26, 2008	38.64	40.00	38.64	39.81
2116	NYSE	MFC	Mon, Feb 25, 2008	38.78	38.93	38.14	38.79
2115	NYSE	MFC	Fri, Feb 22, 2008	37.95	38.57	37.65	38.57
2114	NYSE	MFC	Thu, Feb 21, 2008	37.88	38.15	37.53	37.99
2113	NYSE	MFC	Wed, Feb 20, 2008	37.08	37.91	36.80	37.80
2112	NYSE	MFC	Tue, Feb 19, 2008	37.14	37.38	36.81	36.96
2111	NYSE	MFC	Fri, Feb 15, 2008	37.29	37.65	36.70	37.06
2110	NYSE	MFC	Thu, Feb 14, 2008	37.37	37.74	36.97	37.23
2109	NYSE	MFC	Wed, Feb 13, 2008	37.14	37.42	37.03	37.30
2108	NYSE	MFC	Tue, Feb 12, 2008	36.50	37.22	36.50	37.01
2107	NYSE	MFC	Mon, Feb 11, 2008	36.29	36.47	35.90	36.22
2106	NYSE	MFC	Fri, Feb 8, 2008	36.74	37.01	36.18	36.45
2105	NYSE	MFC	Thu, Feb 7, 2008	36.20	36.78	35.80	36.45
2104	NYSE	MFC	Wed, Feb 6, 2008	37.00	37.18	36.19	36.27
2103	NYSE	MFC	Tue, Feb 5, 2008	37.32	37.67	36.25	36.68
2102	NYSE	MFC	Mon, Feb 4, 2008	37.96	38.21	37.51	37.87
2101	NYSE	MFC	Fri, Feb 1, 2008	37.88	38.38	37.78	38.12
2100	NYSE	MFC	Thu, Jan 31, 2008	36.75	38.03	36.36	37.65
2099	NYSE	MFC	Wed, Jan 30, 2008	37.46	38.35	37.26	37.49
2098	NYSE	MFC	Tue, Jan 29, 2008	37.48	37.69	36.86	37.26
2097	NYSE	MFC	Mon, Jan 28, 2008	36.30	37.21	36.30	37.21
2096	NYSE	MFC	Fri, Jan 25, 2008	37.89	37.89	36.28	36.70
2095	NYSE	MFC	Thu, Jan 24, 2008	36.45	37.33	36.04	37.12
2094	NYSE	MFC	Wed, Jan 23, 2008	33.74	36.48	33.44	36.31
2093	NYSE	MFC	Tue, Jan 22, 2008	33.64	35.75	33.64	34.87
2092	NYSE	MFC	Fri, Jan 18, 2008	35.77	36.38	34.84	35.43
2091	NYSE	MFC	Thu, Jan 17, 2008	36.32	36.85	35.41	35.57
2090	NYSE	MFC	Wed, Jan 16, 2008	35.17	37.03	35.17	36.50
2089	NYSE	MFC	Tue, Jan 15, 2008	37.47	37.47	36.62	36.75
2088	NYSE	MFC	Mon, Jan 14, 2008	37.84	38.10	37.65	37.70
2087	NYSE	MFC	Fri, Jan 11, 2008	38.18	38.22	37.57	37.72
2086	NYSE	MFC	Thu, Jan 10, 2008	38.16	38.85	37.64	38.49
2085	NYSE	MFC	Wed, Jan 9, 2008	38.14	38.50	37.65	38.40
2084	NYSE	MFC	Tue, Jan 8, 2008	38.69	39.15	38.05	38.16
2083	NYSE	MFC	Mon, Jan 7, 2008	38.81	39.13	38.50	38.66
2082	NYSE	MFC	Fri, Jan 4, 2008	39.33	39.48	38.82	38.94
2081	NYSE	MFC	Thu, Jan 3, 2008	39.57	39.87	39.40	39.67
2080	NYSE	MFC	Wed, Jan 2, 2008	40.69	40.98	39.64	39.86
2079	NYSE	MFC	Mon, Dec 31, 2007	40.91	41.02	40.52	40.75
2078	NYSE	MFC	Fri, Dec 28, 2007	40.99	41.10	40.70	40.87
2077	NYSE	MFC	Thu, Dec 27, 2007	40.89	40.97	40.54	40.66
2076	NYSE	MFC	Wed, Dec 26, 2007	40.75	40.80	40.47	40.66
2075	NYSE	MFC	Mon, Dec 24, 2007	40.10	41.11	40.10	41.07
2074	NYSE	MFC	Fri, Dec 21, 2007	40.50	40.50	39.40	40.21
2073	NYSE	MFC	Thu, Dec 20, 2007	40.52	40.89	40.22	40.45
2072	NYSE	MFC	Wed, Dec 19, 2007	40.46	41.07	40.22	40.63
2071	NYSE	MFC	Tue, Dec 18, 2007	40.41	40.66	39.70	40.33
2070	NYSE	MFC	Mon, Dec 17, 2007	40.73	41.22	40.10	40.37
2069	NYSE	MFC	Fri, Dec 14, 2007	39.96	40.88	39.72	40.47
2068	NYSE	MFC	Thu, Dec 13, 2007	39.84	40.64	39.81	40.44
2067	NYSE	MFC	Wed, Dec 12, 2007	40.92	41.36	40.19	40.53
2066	NYSE	MFC	Tue, Dec 11, 2007	41.18	41.95	40.25	40.36
2065	NYSE	MFC	Mon, Dec 10, 2007	41.12	41.68	41.12	41.44
2064	NYSE	MFC	Fri, Dec 7, 2007	41.56	41.60	41.11	41.25
2063	NYSE	MFC	Thu, Dec 6, 2007	40.93	41.09	40.46	40.98
2062	NYSE	MFC	Wed, Dec 5, 2007	40.73	41.08	40.48	40.84
2061	NYSE	MFC	Tue, Dec 4, 2007	41.01	41.08	40.42	40.52
2060	NYSE	MFC	Mon, Dec 3, 2007	41.49	41.91	41.33	41.74
2059	NYSE	MFC	Fri, Nov 30, 2007	41.20	41.86	41.15	41.78
2058	NYSE	MFC	Thu, Nov 29, 2007	41.28	41.75	40.93	41.24
2057	NYSE	MFC	Wed, Nov 28, 2007	40.53	41.80	40.53	41.77
2056	NYSE	MFC	Tue, Nov 27, 2007	39.50	40.68	39.11	40.56
2055	NYSE	MFC	Mon, Nov 26, 2007	39.95	40.31	39.41	39.49
2054	NYSE	MFC	Fri, Nov 23, 2007	39.93	40.35	39.88	40.06
2053	NYSE	MFC	Wed, Nov 21, 2007	40.10	40.10	39.35	39.52
2052	NYSE	MFC	Tue, Nov 20, 2007	40.09	40.40	39.31	40.18
2051	NYSE	MFC	Mon, Nov 19, 2007	40.43	40.51	39.80	40.03
2050	NYSE	MFC	Fri, Nov 16, 2007	40.93	41.02	40.52	40.85
2049	NYSE	MFC	Thu, Nov 15, 2007	42.03	42.03	40.50	40.70
2048	NYSE	MFC	Wed, Nov 14, 2007	42.96	43.14	42.00	42.16
2047	NYSE	MFC	Tue, Nov 13, 2007	42.82	42.83	42.32	42.66
2046	NYSE	MFC	Mon, Nov 12, 2007	40.97	42.72	40.66	41.81
2045	NYSE	MFC	Fri, Nov 9, 2007	43.43	43.73	42.75	42.87
2044	NYSE	MFC	Thu, Nov 8, 2007	43.99	44.50	42.92	44.35
2043	NYSE	MFC	Wed, Nov 7, 2007	45.34	46.05	43.81	43.84
2042	NYSE	MFC	Tue, Nov 6, 2007	46.15	46.93	45.35	45.79
2041	NYSE	MFC	Mon, Nov 5, 2007	45.31	45.88	44.93	45.38
2040	NYSE	MFC	Fri, Nov 2, 2007	46.26	46.61	44.87	46.00
2039	NYSE	MFC	Thu, Nov 1, 2007	46.15	46.37	44.64	44.85
2038	NYSE	MFC	Wed, Oct 31, 2007	45.71	46.56	44.93	46.39
2037	NYSE	MFC	Tue, Oct 30, 2007	44.26	45.46	44.21	45.13
2036	NYSE	MFC	Mon, Oct 29, 2007	44.41	44.89	44.06	44.81
2035	NYSE	MFC	Fri, Oct 26, 2007	43.05	44.14	43.01	44.07
2034	NYSE	MFC	Thu, Oct 25, 2007	43.00	43.27	42.32	42.72
2033	NYSE	MFC	Wed, Oct 24, 2007	42.97	43.17	41.96	42.55
2032	NYSE	MFC	Tue, Oct 23, 2007	42.72	43.19	42.44	42.97
2031	NYSE	MFC	Mon, Oct 22, 2007	41.91	42.39	41.70	42.29
2030	NYSE	MFC	Fri, Oct 19, 2007	42.98	43.07	42.21	42.45
2029	NYSE	MFC	Thu, Oct 18, 2007	42.54	43.00	42.37	42.94
2028	NYSE	MFC	Wed, Oct 17, 2007	42.43	42.70	42.22	42.65
2027	NYSE	MFC	Tue, Oct 16, 2007	42.69	42.69	41.92	41.96
2026	NYSE	MFC	Mon, Oct 15, 2007	43.07	43.17	42.38	42.64
2025	NYSE	MFC	Fri, Oct 12, 2007	42.66	43.32	42.46	43.22
2024	NYSE	MFC	Thu, Oct 11, 2007	43.21	43.47	42.49	42.66
2023	NYSE	MFC	Wed, Oct 10, 2007	43.03	43.15	42.58	42.88
2022	NYSE	MFC	Tue, Oct 9, 2007	42.78	43.20	42.44	43.06
2021	NYSE	MFC	Mon, Oct 8, 2007	42.72	43.00	42.61	42.80
2020	NYSE	MFC	Fri, Oct 5, 2007	42.76	43.30	42.23	42.91
2019	NYSE	MFC	Thu, Oct 4, 2007	41.54	41.90	41.31	41.88
2018	NYSE	MFC	Wed, Oct 3, 2007	41.52	41.98	41.14	41.25
2017	NYSE	MFC	Tue, Oct 2, 2007	41.33	41.70	41.04	41.49
2016	NYSE	MFC	Mon, Oct 1, 2007	41.25	41.67	41.25	41.59
2015	NYSE	MFC	Fri, Sep 28, 2007	41.00	41.35	41.00	41.26
2014	NYSE	MFC	Thu, Sep 27, 2007	41.10	41.22	40.80	41.04
2013	NYSE	MFC	Wed, Sep 26, 2007	40.85	41.20	40.58	40.87
2012	NYSE	MFC	Tue, Sep 25, 2007	40.25	40.93	40.16	40.85
2011	NYSE	MFC	Mon, Sep 24, 2007	40.40	40.55	40.14	40.35
2010	NYSE	MFC	Fri, Sep 21, 2007	40.61	40.73	40.23	40.38
2009	NYSE	MFC	Thu, Sep 20, 2007	40.81	40.81	40.11	40.35
2008	NYSE	MFC	Wed, Sep 19, 2007	40.22	40.54	40.05	40.20
2007	NYSE	MFC	Tue, Sep 18, 2007	39.53	40.43	39.47	40.29
2006	NYSE	MFC	Mon, Sep 17, 2007	39.48	39.77	39.22	39.52
2005	NYSE	MFC	Fri, Sep 14, 2007	38.89	39.60	38.89	39.47
2004	NYSE	MFC	Thu, Sep 13, 2007	38.94	39.33	38.82	38.92
2003	NYSE	MFC	Wed, Sep 12, 2007	38.58	38.95	38.57	38.87
2002	NYSE	MFC	Tue, Sep 11, 2007	38.70	38.90	38.33	38.70
2001	NYSE	MFC	Mon, Sep 10, 2007	38.28	38.49	38.10	38.23
2000	NYSE	MFC	Fri, Sep 7, 2007	38.25	38.74	38.08	38.28
1999	NYSE	MFC	Thu, Sep 6, 2007	38.73	38.75	38.30	38.65
1998	NYSE	MFC	Wed, Sep 5, 2007	38.54	39.10	38.54	38.71
1997	NYSE	MFC	Tue, Sep 4, 2007	38.94	39.06	38.63	38.96
1996	NYSE	MFC	Fri, Aug 31, 2007	38.75	38.93	38.39	38.85
1995	NYSE	MFC	Thu, Aug 30, 2007	38.12	38.69	38.04	38.38
1994	NYSE	MFC	Wed, Aug 29, 2007	37.82	38.57	37.63	38.47
1993	NYSE	MFC	Tue, Aug 28, 2007	37.99	38.50	37.44	37.48
1992	NYSE	MFC	Mon, Aug 27, 2007	38.50	38.68	38.23	38.45
1991	NYSE	MFC	Fri, Aug 24, 2007	38.74	38.88	38.01	38.52
1990	NYSE	MFC	Thu, Aug 23, 2007	38.26	38.60	38.02	38.46
1989	NYSE	MFC	Wed, Aug 22, 2007	37.99	38.24	37.54	37.89
1988	NYSE	MFC	Tue, Aug 21, 2007	37.49	37.87	37.41	37.57
1987	NYSE	MFC	Mon, Aug 20, 2007	36.97	37.54	36.33	37.31
1986	NYSE	MFC	Fri, Aug 17, 2007	36.49	37.24	35.86	36.54
1985	NYSE	MFC	Thu, Aug 16, 2007	35.76	36.11	33.69	35.16
1984	NYSE	MFC	Wed, Aug 15, 2007	35.72	36.93	35.66	35.97
1983	NYSE	MFC	Tue, Aug 14, 2007	37.30	37.44	36.19	36.24
1982	NYSE	MFC	Mon, Aug 13, 2007	38.20	38.39	37.51	37.52
1981	NYSE	MFC	Fri, Aug 10, 2007	37.63	38.16	37.17	37.91
1980	NYSE	MFC	Thu, Aug 9, 2007	37.89	39.08	37.73	37.81
1979	NYSE	MFC	Wed, Aug 8, 2007	37.86	38.86	37.86	38.78
1978	NYSE	MFC	Tue, Aug 7, 2007	37.35	37.92	36.94	37.61
1977	NYSE	MFC	Mon, Aug 6, 2007	36.67	37.45	36.02	37.44
1976	NYSE	MFC	Fri, Aug 3, 2007	37.44	37.48	36.66	36.66
1975	NYSE	MFC	Thu, Aug 2, 2007	37.40	37.66	37.08	37.59
1974	NYSE	MFC	Wed, Aug 1, 2007	36.34	36.98	35.62	36.87
1973	NYSE	MFC	Tue, Jul 31, 2007	36.80	36.95	36.21	36.54
1972	NYSE	MFC	Mon, Jul 30, 2007	36.46	36.60	36.27	36.38
1971	NYSE	MFC	Fri, Jul 27, 2007	36.93	37.21	36.34	36.42
1970	NYSE	MFC	Thu, Jul 26, 2007	37.74	37.96	36.98	37.24
1969	NYSE	MFC	Wed, Jul 25, 2007	37.94	38.62	37.68	38.43
1968	NYSE	MFC	Tue, Jul 24, 2007	38.52	38.62	37.79	37.93
1967	NYSE	MFC	Mon, Jul 23, 2007	38.47	38.73	38.19	38.41
1966	NYSE	MFC	Fri, Jul 20, 2007	38.60	38.96	38.33	38.37
1965	NYSE	MFC	Thu, Jul 19, 2007	38.74	38.89	38.49	38.75
1964	NYSE	MFC	Wed, Jul 18, 2007	38.54	38.75	38.20	38.75
1963	NYSE	MFC	Tue, Jul 17, 2007	38.40	38.74	38.40	38.54
1962	NYSE	MFC	Mon, Jul 16, 2007	38.27	38.58	38.18	38.46
1961	NYSE	MFC	Fri, Jul 13, 2007	38.03	38.52	37.99	38.34
1960	NYSE	MFC	Thu, Jul 12, 2007	37.43	38.15	37.37	38.12
1959	NYSE	MFC	Wed, Jul 11, 2007	37.23	37.38	37.07	37.30
1958	NYSE	MFC	Tue, Jul 10, 2007	37.30	37.66	37.20	37.47
1957	NYSE	MFC	Mon, Jul 9, 2007	37.53	37.71	37.47	37.48
1956	NYSE	MFC	Fri, Jul 6, 2007	37.34	37.60	37.31	37.50
1955	NYSE	MFC	Thu, Jul 5, 2007	37.63	37.65	36.98	37.38
1954	NYSE	MFC	Tue, Jul 3, 2007	37.73	37.73	37.42	37.46
1953	NYSE	MFC	Mon, Jul 2, 2007	37.32	37.42	37.12	37.14
1952	NYSE	MFC	Fri, Jun 29, 2007	37.05	37.43	36.90	37.32
1951	NYSE	MFC	Thu, Jun 28, 2007	36.76	37.36	36.76	37.15
1950	NYSE	MFC	Wed, Jun 27, 2007	36.55	36.70	36.21	36.57
1949	NYSE	MFC	Tue, Jun 26, 2007	37.03	37.32	36.66	36.72
1948	NYSE	MFC	Mon, Jun 25, 2007	36.69	37.32	36.69	36.86
1947	NYSE	MFC	Fri, Jun 22, 2007	36.68	36.86	36.36	36.84
1946	NYSE	MFC	Thu, Jun 21, 2007	36.88	36.96	36.42	36.61
1945	NYSE	MFC	Wed, Jun 20, 2007	37.15	37.55	36.96	37.03
1944	NYSE	MFC	Tue, Jun 19, 2007	36.93	37.50	36.92	37.17
1943	NYSE	MFC	Mon, Jun 18, 2007	36.63	36.82	36.50	36.78
1942	NYSE	MFC	Fri, Jun 15, 2007	36.79	37.04	36.58	36.82
1941	NYSE	MFC	Thu, Jun 14, 2007	36.75	36.96	36.31	36.58
1940	NYSE	MFC	Wed, Jun 13, 2007	36.27	36.79	36.20	36.77
1939	NYSE	MFC	Tue, Jun 12, 2007	36.22	36.95	36.05	36.25
1938	NYSE	MFC	Mon, Jun 11, 2007	36.31	36.53	36.19	36.36
1937	NYSE	MFC	Fri, Jun 8, 2007	36.09	36.53	36.08	36.30
1936	NYSE	MFC	Thu, Jun 7, 2007	36.60	36.80	35.92	36.08
1935	NYSE	MFC	Wed, Jun 6, 2007	37.10	37.10	36.52	36.71
1934	NYSE	MFC	Tue, Jun 5, 2007	37.37	37.47	36.95	36.96
1933	NYSE	MFC	Mon, Jun 4, 2007	37.67	37.67	37.14	37.37
1932	NYSE	MFC	Fri, Jun 1, 2007	37.41	37.76	37.35	37.69
1931	NYSE	MFC	Thu, May 31, 2007	37.46	37.60	37.28	37.36
1930	NYSE	MFC	Wed, May 30, 2007	37.33	37.42	37.16	37.36
1929	NYSE	MFC	Tue, May 29, 2007	37.67	37.79	37.36	37.36
1928	NYSE	MFC	Fri, May 25, 2007	36.73	37.26	36.73	37.13
1927	NYSE	MFC	Thu, May 24, 2007	36.65	36.79	36.42	36.57
1926	NYSE	MFC	Wed, May 23, 2007	36.55	36.75	36.42	36.54
1925	NYSE	MFC	Tue, May 22, 2007	36.30	36.54	36.26	36.34
1924	NYSE	MFC	Mon, May 21, 2007	36.22	36.40	36.09	36.16
1923	NYSE	MFC	Fri, May 18, 2007	36.51	36.55	36.16	36.31
1922	NYSE	MFC	Thu, May 17, 2007	36.25	36.39	36.11	36.35
1921	NYSE	MFC	Wed, May 16, 2007	35.77	36.22	35.75	36.18
1920	NYSE	MFC	Tue, May 15, 2007	35.61	35.97	35.57	35.89
1919	NYSE	MFC	Mon, May 14, 2007	35.41	35.61	35.35	35.43
1918	NYSE	MFC	Fri, May 11, 2007	35.22	35.44	35.11	35.41
1917	NYSE	MFC	Thu, May 10, 2007	35.56	35.67	35.25	35.53
1916	NYSE	MFC	Wed, May 9, 2007	35.87	35.87	35.56	35.68
1915	NYSE	MFC	Tue, May 8, 2007	35.84	36.02	35.52	35.95
1914	NYSE	MFC	Mon, May 7, 2007	35.88	36.16	35.58	35.84
1913	NYSE	MFC	Fri, May 4, 2007	35.91	36.11	35.72	35.76
1912	NYSE	MFC	Thu, May 3, 2007	36.38	36.54	35.86	35.86
1911	NYSE	MFC	Wed, May 2, 2007	35.51	36.47	35.23	36.42
1910	NYSE	MFC	Tue, May 1, 2007	36.35	36.43	35.62	35.75
1909	NYSE	MFC	Mon, Apr 30, 2007	36.45	36.64	36.07	36.11
1908	NYSE	MFC	Fri, Apr 27, 2007	35.85	36.24	35.65	36.15
1907	NYSE	MFC	Thu, Apr 26, 2007	35.89	36.07	35.78	35.78
1906	NYSE	MFC	Wed, Apr 25, 2007	35.91	36.28	35.78	36.26
1905	NYSE	MFC	Tue, Apr 24, 2007	35.81	35.93	35.67	35.76
1904	NYSE	MFC	Mon, Apr 23, 2007	36.19	36.32	35.88	35.93
1903	NYSE	MFC	Fri, Apr 20, 2007	36.37	36.61	36.18	36.26
1902	NYSE	MFC	Thu, Apr 19, 2007	36.14	36.31	36.04	36.06
1901	NYSE	MFC	Wed, Apr 18, 2007	35.66	36.40	35.57	36.38
1900	NYSE	MFC	Tue, Apr 17, 2007	35.68	35.75	35.54	35.66
1899	NYSE	MFC	Mon, Apr 16, 2007	35.60	35.78	35.45	35.53
1898	NYSE	MFC	Fri, Apr 13, 2007	35.50	35.57	35.15	35.38
1897	NYSE	MFC	Thu, Apr 12, 2007	35.29	35.84	35.04	35.62
1896	NYSE	MFC	Wed, Apr 11, 2007	35.20	35.38	34.87	35.34
1895	NYSE	MFC	Tue, Apr 10, 2007	35.46	35.48	34.95	35.00
1894	NYSE	MFC	Mon, Apr 9, 2007	35.18	35.50	35.18	35.40
1893	NYSE	MFC	Thu, Apr 5, 2007	35.33	35.33	35.05	35.27
1892	NYSE	MFC	Wed, Apr 4, 2007	34.73	35.08	34.61	35.01
1891	NYSE	MFC	Tue, Apr 3, 2007	34.73	35.07	34.51	34.87
1890	NYSE	MFC	Mon, Apr 2, 2007	34.45	34.69	34.37	34.65
1889	NYSE	MFC	Fri, Mar 30, 2007	34.53	34.67	34.39	34.45
1888	NYSE	MFC	Thu, Mar 29, 2007	34.40	34.55	34.29	34.50
1887	NYSE	MFC	Wed, Mar 28, 2007	34.40	34.40	34.07	34.12
1886	NYSE	MFC	Tue, Mar 27, 2007	34.78	34.80	34.40	34.57
1885	NYSE	MFC	Mon, Mar 26, 2007	34.68	34.81	34.28	34.70
1884	NYSE	MFC	Fri, Mar 23, 2007	34.16	34.57	34.16	34.55
1883	NYSE	MFC	Thu, Mar 22, 2007	34.81	34.94	34.10	34.11
1882	NYSE	MFC	Wed, Mar 21, 2007	34.26	34.94	34.26	34.89
1881	NYSE	MFC	Tue, Mar 20, 2007	34.12	34.40	33.98	34.20
1880	NYSE	MFC	Mon, Mar 19, 2007	33.75	34.02	33.70	33.91
1879	NYSE	MFC	Fri, Mar 16, 2007	33.35	33.77	33.25	33.40
1878	NYSE	MFC	Thu, Mar 15, 2007	33.31	33.43	32.90	33.28
1877	NYSE	MFC	Wed, Mar 14, 2007	33.15	33.28	32.72	33.17
1876	NYSE	MFC	Tue, Mar 13, 2007	34.26	34.35	33.39	33.41
1875	NYSE	MFC	Mon, Mar 12, 2007	34.26	34.38	34.08	34.34
1874	NYSE	MFC	Fri, Mar 9, 2007	34.04	34.34	33.99	34.26
1873	NYSE	MFC	Thu, Mar 8, 2007	33.43	33.83	33.43	33.70
1872	NYSE	MFC	Wed, Mar 7, 2007	33.53	33.53	33.19	33.44
1871	NYSE	MFC	Tue, Mar 6, 2007	33.20	33.56	33.20	33.52
1870	NYSE	MFC	Mon, Mar 5, 2007	32.79	33.26	32.66	32.97
1869	NYSE	MFC	Fri, Mar 2, 2007	33.37	33.75	33.15	33.33
1868	NYSE	MFC	Thu, Mar 1, 2007	33.06	33.66	32.43	33.39
1867	NYSE	MFC	Wed, Feb 28, 2007	33.45	33.72	33.10	33.57
1866	NYSE	MFC	Tue, Feb 27, 2007	34.45	34.48	33.18	33.54
1865	NYSE	MFC	Mon, Feb 26, 2007	34.67	34.77	34.50	34.65
1864	NYSE	MFC	Fri, Feb 23, 2007	34.72	34.77	34.47	34.54
1863	NYSE	MFC	Thu, Feb 22, 2007	34.74	34.74	34.44	34.52
1862	NYSE	MFC	Wed, Feb 21, 2007	35.05	35.07	34.82	34.86
1861	NYSE	MFC	Tue, Feb 20, 2007	34.62	34.94	34.46	34.79
1860	NYSE	MFC	Fri, Feb 16, 2007	34.70	34.79	34.59	34.78
1859	NYSE	MFC	Thu, Feb 15, 2007	34.60	34.78	34.36	34.71
1858	NYSE	MFC	Wed, Feb 14, 2007	34.88	34.90	34.20	34.40
1857	NYSE	MFC	Tue, Feb 13, 2007	34.80	35.45	34.70	34.88
1856	NYSE	MFC	Mon, Feb 12, 2007	34.85	34.91	34.45	34.61
1855	NYSE	MFC	Fri, Feb 9, 2007	34.93	35.03	34.55	34.60
1854	NYSE	MFC	Thu, Feb 8, 2007	34.42	34.79	34.27	34.77
1853	NYSE	MFC	Wed, Feb 7, 2007	34.64	35.00	34.56	34.62
1852	NYSE	MFC	Tue, Feb 6, 2007	34.34	34.64	34.34	34.59
1851	NYSE	MFC	Mon, Feb 5, 2007	33.94	34.55	33.85	34.50
1850	NYSE	MFC	Fri, Feb 2, 2007	34.40	34.49	33.96	34.03
1849	NYSE	MFC	Thu, Feb 1, 2007	33.81	34.50	33.65	34.35
1848	NYSE	MFC	Wed, Jan 31, 2007	33.39	33.90	33.26	33.71
1847	NYSE	MFC	Tue, Jan 30, 2007	33.33	33.44	33.19	33.39
1846	NYSE	MFC	Mon, Jan 29, 2007	33.65	33.72	33.31	33.36
1845	NYSE	MFC	Fri, Jan 26, 2007	33.70	33.74	33.48	33.62
1844	NYSE	MFC	Thu, Jan 25, 2007	33.94	34.10	33.48	33.52
1843	NYSE	MFC	Wed, Jan 24, 2007	33.52	33.95	33.52	33.90
1842	NYSE	MFC	Tue, Jan 23, 2007	33.44	33.80	33.22	33.69
1841	NYSE	MFC	Mon, Jan 22, 2007	33.65	33.74	33.41	33.44
1840	NYSE	MFC	Fri, Jan 19, 2007	33.40	33.77	33.31	33.63
1839	NYSE	MFC	Thu, Jan 18, 2007	33.20	33.52	33.20	33.32
1838	NYSE	MFC	Wed, Jan 17, 2007	33.60	33.60	33.25	33.36
1837	NYSE	MFC	Tue, Jan 16, 2007	33.73	34.00	33.49	33.57
1836	NYSE	MFC	Fri, Jan 12, 2007	33.25	33.91	33.20	33.64
1835	NYSE	MFC	Thu, Jan 11, 2007	33.14	33.34	33.00	33.10
1834	NYSE	MFC	Wed, Jan 10, 2007	33.20	33.25	32.96	33.18
1833	NYSE	MFC	Tue, Jan 9, 2007	33.42	33.59	33.11	33.19
1832	NYSE	MFC	Mon, Jan 8, 2007	33.33	33.58	33.19	33.43
1831	NYSE	MFC	Fri, Jan 5, 2007	33.63	33.65	33.23	33.42
1830	NYSE	MFC	Thu, Jan 4, 2007	33.77	33.93	33.56	33.77
1829	NYSE	MFC	Wed, Jan 3, 2007	33.82	34.14	33.20	33.74
1828	NYSE	MFC	Fri, Dec 29, 2006	33.10	34.05	33.10	33.79
1827	NYSE	MFC	Thu, Dec 28, 2006	33.90	34.10	33.90	34.00
1826	NYSE	MFC	Wed, Dec 27, 2006	33.57	34.10	33.57	34.01
1825	NYSE	MFC	Tue, Dec 26, 2006	33.53	33.73	33.52	33.61
1824	NYSE	MFC	Fri, Dec 22, 2006	33.87	33.93	33.56	33.63
1823	NYSE	MFC	Thu, Dec 21, 2006	34.06	34.08	33.80	33.90
1822	NYSE	MFC	Wed, Dec 20, 2006	33.93	34.48	34.00	34.17
1821	NYSE	MFC	Tue, Dec 19, 2006	33.44	33.96	33.39	33.93
1820	NYSE	MFC	Mon, Dec 18, 2006	33.66	33.96	33.27	33.45
1819	NYSE	MFC	Fri, Dec 15, 2006	34.03	34.28	33.70	33.77
1818	NYSE	MFC	Thu, Dec 14, 2006	33.64	34.11	33.56	34.02
1817	NYSE	MFC	Wed, Dec 13, 2006	33.95	34.20	33.54	33.71
1816	NYSE	MFC	Tue, Dec 12, 2006	33.70	33.99	33.54	33.84
1815	NYSE	MFC	Mon, Dec 11, 2006	33.98	34.09	33.84	33.90
1814	NYSE	MFC	Fri, Dec 8, 2006	33.82	34.04	33.68	33.98
1813	NYSE	MFC	Thu, Dec 7, 2006	33.70	33.86	33.50	33.79
1812	NYSE	MFC	Wed, Dec 6, 2006	33.72	33.94	33.49	33.69
1811	NYSE	MFC	Tue, Dec 5, 2006	33.52	33.78	33.39	33.72
1810	NYSE	MFC	Mon, Dec 4, 2006	33.10	33.57	33.04	33.56
1809	NYSE	MFC	Fri, Dec 1, 2006	33.13	33.22	32.87	33.01
1808	NYSE	MFC	Thu, Nov 30, 2006	33.28	33.49	33.08	33.12
1807	NYSE	MFC	Wed, Nov 29, 2006	33.33	33.42	33.12	33.35
1806	NYSE	MFC	Tue, Nov 28, 2006	33.30	33.68	33.23	33.28
1805	NYSE	MFC	Mon, Nov 27, 2006	33.72	33.84	33.23	33.44
1804	NYSE	MFC	Fri, Nov 24, 2006	33.75	33.87	33.54	33.72
1803	NYSE	MFC	Wed, Nov 22, 2006	33.25	33.54	33.23	33.33
1802	NYSE	MFC	Tue, Nov 21, 2006	33.29	33.46	32.94	33.29
1801	NYSE	MFC	Mon, Nov 20, 2006	33.25	33.39	33.10	33.19
1800	NYSE	MFC	Fri, Nov 17, 2006	33.62	33.66	33.27	33.43
1799	NYSE	MFC	Thu, Nov 16, 2006	33.93	33.93	33.56	33.59
1798	NYSE	MFC	Wed, Nov 15, 2006	33.39	33.85	33.33	33.79
1797	NYSE	MFC	Tue, Nov 14, 2006	33.41	33.45	33.07	33.36
1796	NYSE	MFC	Mon, Nov 13, 2006	33.47	33.51	33.20	33.25
1795	NYSE	MFC	Fri, Nov 10, 2006	33.64	34.27	33.18	33.75
1794	NYSE	MFC	Thu, Nov 9, 2006	33.53	33.67	33.38	33.53
1793	NYSE	MFC	Wed, Nov 8, 2006	33.30	33.70	33.25	33.63
1792	NYSE	MFC	Tue, Nov 7, 2006	33.62	33.81	33.31	33.41
1791	NYSE	MFC	Mon, Nov 6, 2006	33.87	33.89	33.54	33.60
1790	NYSE	MFC	Fri, Nov 3, 2006	33.69	34.03	33.18	33.62
1789	NYSE	MFC	Thu, Nov 2, 2006	32.38	33.86	32.30	33.69
1788	NYSE	MFC	Wed, Nov 1, 2006	32.27	32.56	32.08	32.31
1787	NYSE	MFC	Tue, Oct 31, 2006	32.29	32.59	32.23	32.43
1786	NYSE	MFC	Mon, Oct 30, 2006	32.38	32.49	32.20	32.30
1785	NYSE	MFC	Fri, Oct 27, 2006	32.65	32.78	32.54	32.57
1784	NYSE	MFC	Thu, Oct 26, 2006	32.40	32.85	32.29	32.72
1783	NYSE	MFC	Wed, Oct 25, 2006	32.31	32.59	31.92	32.53
1782	NYSE	MFC	Tue, Oct 24, 2006	32.36	32.40	32.05	32.32
1781	NYSE	MFC	Mon, Oct 23, 2006	32.42	32.60	32.22	32.58
1780	NYSE	MFC	Fri, Oct 20, 2006	32.60	32.61	32.18	32.33
1779	NYSE	MFC	Thu, Oct 19, 2006	32.25	32.36	31.96	32.32
1778	NYSE	MFC	Wed, Oct 18, 2006	32.60	32.65	32.07	32.18
1777	NYSE	MFC	Tue, Oct 17, 2006	32.09	32.48	31.99	32.43
1776	NYSE	MFC	Mon, Oct 16, 2006	32.15	32.34	32.02	32.26
1775	NYSE	MFC	Fri, Oct 13, 2006	31.64	32.26	31.58	32.05
1774	NYSE	MFC	Thu, Oct 12, 2006	31.49	31.65	31.38	31.65
1773	NYSE	MFC	Wed, Oct 11, 2006	31.65	31.76	31.12	31.19
1772	NYSE	MFC	Tue, Oct 10, 2006	32.05	32.23	31.63	31.77
1771	NYSE	MFC	Mon, Oct 9, 2006	32.00	32.20	31.91	32.10
1770	NYSE	MFC	Fri, Oct 6, 2006	32.28	32.28	31.95	32.03
1769	NYSE	MFC	Thu, Oct 5, 2006	32.77	32.82	32.19	32.27
1768	NYSE	MFC	Wed, Oct 4, 2006	32.15	32.61	32.10	32.60
1767	NYSE	MFC	Tue, Oct 3, 2006	32.41	32.56	32.20	32.27
1766	NYSE	MFC	Mon, Oct 2, 2006	32.23	32.77	32.07	32.75
1765	NYSE	MFC	Fri, Sep 29, 2006	32.41	32.51	32.25	32.26
1764	NYSE	MFC	Thu, Sep 28, 2006	32.50	32.84	32.46	32.74
1763	NYSE	MFC	Wed, Sep 27, 2006	32.65	32.77	32.32	32.51
1762	NYSE	MFC	Tue, Sep 26, 2006	33.16	33.16	32.56	32.61
1761	NYSE	MFC	Mon, Sep 25, 2006	32.39	33.27	32.39	33.16
1760	NYSE	MFC	Fri, Sep 22, 2006	32.25	32.41	32.15	32.39
1759	NYSE	MFC	Thu, Sep 21, 2006	32.31	32.61	32.20	32.24
1758	NYSE	MFC	Wed, Sep 20, 2006	32.36	32.80	32.17	32.30
1757	NYSE	MFC	Tue, Sep 19, 2006	32.18	32.30	32.00	32.16
1756	NYSE	MFC	Mon, Sep 18, 2006	32.19	32.27	31.95	32.22
1755	NYSE	MFC	Fri, Sep 15, 2006	32.20	32.52	32.10	32.22
1754	NYSE	MFC	Thu, Sep 14, 2006	32.06	32.50	32.06	32.22
1753	NYSE	MFC	Wed, Sep 13, 2006	31.84	32.02	31.40	32.01
1752	NYSE	MFC	Tue, Sep 12, 2006	31.71	32.10	31.71	31.98
1751	NYSE	MFC	Mon, Sep 11, 2006	32.08	32.14	31.57	31.59
1750	NYSE	MFC	Fri, Sep 8, 2006	32.30	32.32	32.09	32.18
1749	NYSE	MFC	Thu, Sep 7, 2006	32.42	32.52	32.14	32.43
1748	NYSE	MFC	Wed, Sep 6, 2006	32.80	32.80	32.55	32.55
1747	NYSE	MFC	Tue, Sep 5, 2006	32.69	32.83	32.55	32.80
1746	NYSE	MFC	Fri, Sep 1, 2006	32.78	32.97	32.66	32.88
1745	NYSE	MFC	Thu, Aug 31, 2006	32.91	32.95	32.62	32.65
1744	NYSE	MFC	Wed, Aug 30, 2006	32.64	32.80	32.53	32.77
1743	NYSE	MFC	Tue, Aug 29, 2006	32.91	33.00	32.42	32.66
1742	NYSE	MFC	Mon, Aug 28, 2006	32.50	32.98	32.49	32.90
1741	NYSE	MFC	Fri, Aug 25, 2006	32.60	32.65	32.44	32.48
1740	NYSE	MFC	Thu, Aug 24, 2006	32.96	32.96	32.42	32.49
1739	NYSE	MFC	Wed, Aug 23, 2006	32.40	33.13	32.30	32.98
1738	NYSE	MFC	Tue, Aug 22, 2006	32.34	32.55	32.22	32.38
1737	NYSE	MFC	Mon, Aug 21, 2006	32.18	32.41	32.18	32.37
1736	NYSE	MFC	Fri, Aug 18, 2006	32.35	32.45	32.02	32.12
1735	NYSE	MFC	Thu, Aug 17, 2006	32.17	32.49	32.14	32.35
1734	NYSE	MFC	Wed, Aug 16, 2006	32.52	32.54	32.17	32.24
1733	NYSE	MFC	Tue, Aug 15, 2006	31.77	32.22	31.65	32.22
1732	NYSE	MFC	Mon, Aug 14, 2006	32.00	32.02	31.23	31.51
1731	NYSE	MFC	Fri, Aug 11, 2006	31.60	32.00	31.60	31.96
1730	NYSE	MFC	Thu, Aug 10, 2006	31.62	31.82	31.50	31.65
1729	NYSE	MFC	Wed, Aug 9, 2006	31.55	31.99	31.46	31.71
1728	NYSE	MFC	Tue, Aug 8, 2006	31.15	31.58	30.77	31.33
1727	NYSE	MFC	Mon, Aug 7, 2006	30.95	31.05	30.59	30.88
1726	NYSE	MFC	Fri, Aug 4, 2006	31.34	31.69	30.52	30.95
1725	NYSE	MFC	Thu, Aug 3, 2006	31.62	32.13	31.21	31.29
1724	NYSE	MFC	Wed, Aug 2, 2006	31.71	31.90	31.56	31.74
1723	NYSE	MFC	Tue, Aug 1, 2006	31.65	31.79	31.40	31.63
1722	NYSE	MFC	Mon, Jul 31, 2006	32.04	32.09	31.57	31.68
1721	NYSE	MFC	Fri, Jul 28, 2006	31.46	32.03	31.46	31.92
1720	NYSE	MFC	Thu, Jul 27, 2006	32.20	32.50	31.17	31.21
1719	NYSE	MFC	Wed, Jul 26, 2006	31.79	32.29	31.64	32.21
1718	NYSE	MFC	Tue, Jul 25, 2006	31.74	31.98	31.60	31.79
1717	NYSE	MFC	Mon, Jul 24, 2006	31.47	31.79	31.41	31.69
1716	NYSE	MFC	Fri, Jul 21, 2006	32.00	32.00	31.41	31.55
1715	NYSE	MFC	Thu, Jul 20, 2006	32.03	32.16	31.50	31.52
1714	NYSE	MFC	Wed, Jul 19, 2006	31.12	32.08	31.12	31.85
1713	NYSE	MFC	Tue, Jul 18, 2006	31.17	31.43	31.02	31.32
1712	NYSE	MFC	Mon, Jul 17, 2006	31.46	31.60	31.17	31.21
1711	NYSE	MFC	Fri, Jul 14, 2006	31.69	31.75	31.16	31.46
1710	NYSE	MFC	Thu, Jul 13, 2006	31.93	32.17	31.60	31.62
1709	NYSE	MFC	Wed, Jul 12, 2006	32.63	32.79	32.28	32.39
1708	NYSE	MFC	Tue, Jul 11, 2006	32.67	32.89	32.56	32.66
1707	NYSE	MFC	Mon, Jul 10, 2006	32.57	32.78	32.23	32.76
1706	NYSE	MFC	Fri, Jul 7, 2006	32.12	32.61	31.89	32.59
1705	NYSE	MFC	Thu, Jul 6, 2006	31.97	32.60	31.97	32.11
1704	NYSE	MFC	Wed, Jul 5, 2006	32.46	32.68	32.03	32.21
1703	NYSE	MFC	Mon, Jul 3, 2006	30.88	32.02	29.95	31.95
1702	NYSE	MFC	Fri, Jun 30, 2006	32.28	32.51	31.53	31.77
1701	NYSE	MFC	Thu, Jun 29, 2006	31.13	32.23	31.13	31.93
1700	NYSE	MFC	Wed, Jun 28, 2006	31.13	31.39	30.87	31.09
1699	NYSE	MFC	Tue, Jun 27, 2006	31.25	31.39	30.83	31.07
1698	NYSE	MFC	Mon, Jun 26, 2006	30.97	31.43	30.77	31.11
1697	NYSE	MFC	Fri, Jun 23, 2006	30.53	30.99	30.05	30.73
1696	NYSE	MFC	Thu, Jun 22, 2006	31.05	31.38	30.65	30.80
1695	NYSE	MFC	Wed, Jun 21, 2006	31.50	31.92	31.26	31.46
1694	NYSE	MFC	Tue, Jun 20, 2006	31.79	31.95	31.25	31.29
1693	NYSE	MFC	Mon, Jun 19, 2006	31.35	31.97	31.13	31.58
1692	NYSE	MFC	Fri, Jun 16, 2006	31.54	31.95	31.42	31.47
1691	NYSE	MFC	Thu, Jun 15, 2006	31.28	31.78	30.93	31.69
1690	NYSE	MFC	Wed, Jun 14, 2006	31.94	32.15	30.63	31.10
1689	NYSE	MFC	Tue, Jun 13, 2006	33.15	33.20	31.76	31.89
1688	NYSE	MFC	Mon, Jun 12, 2006	33.09	33.43	32.85	33.14
1687	NYSE	MFC	Fri, Jun 9, 2006	33.15	33.40	33.00	33.09
1686	NYSE	MFC	Thu, Jun 8, 2006	32.99	33.08	32.51	32.83
1685	NYSE	MFC	Wed, Jun 7, 2006	33.18	33.38	33.04	33.23
1684	NYSE	MFC	Tue, Jun 6, 2006	32.77	33.23	32.42	33.18
1683	NYSE	MFC	Mon, Jun 5, 2006	33.48	33.48	32.93	32.98
1682	NYSE	MFC	Fri, Jun 2, 2006	33.35	33.62	33.25	33.49
1681	NYSE	MFC	Thu, Jun 1, 2006	32.66	33.43	32.66	33.42
1680	NYSE	MFC	Wed, May 31, 2006	33.28	33.45	32.90	33.05
1679	NYSE	MFC	Tue, May 30, 2006	33.48	33.61	33.08	33.27
1678	NYSE	MFC	Fri, May 26, 2006	33.50	33.63	33.29	33.45
1677	NYSE	MFC	Thu, May 25, 2006	33.00	33.57	32.97	33.42
1676	NYSE	MFC	Wed, May 24, 2006	32.46	32.87	32.05	32.76
1675	NYSE	MFC	Tue, May 23, 2006	32.39	32.92	32.29	32.46
1674	NYSE	MFC	Mon, May 22, 2006	32.56	32.60	32.22	32.33
1673	NYSE	MFC	Fri, May 19, 2006	32.17	32.79	32.16	32.56
1672	NYSE	MFC	Thu, May 18, 2006	32.59	32.63	32.08	32.29
1671	NYSE	MFC	Wed, May 17, 2006	32.99	33.00	32.38	32.59
1670	NYSE	MFC	Tue, May 16, 2006	32.70	33.14	32.70	33.04
1669	NYSE	MFC	Mon, May 15, 2006	32.20	32.60	32.18	32.60
1668	NYSE	MFC	Fri, May 12, 2006	32.43	32.64	32.25	32.48
1667	NYSE	MFC	Thu, May 11, 2006	33.05	33.05	32.46	32.60
1666	NYSE	MFC	Wed, May 10, 2006	33.00	33.24	32.78	32.84
1665	NYSE	MFC	Tue, May 9, 2006	33.01	33.20	32.73	32.82
1664	NYSE	MFC	Mon, May 8, 2006	33.00	33.00	32.66	32.83
1663	NYSE	MFC	Fri, May 5, 2006	32.15	32.65	32.15	32.56
1662	NYSE	MFC	Thu, May 4, 2006	32.34	32.88	32.20	32.22
1661	NYSE	MFC	Wed, May 3, 2006	32.48	32.68	32.39	32.62
1660	NYSE	MFC	Tue, May 2, 2006	32.23	32.53	32.17	32.47
1659	NYSE	MFC	Mon, May 1, 2006	32.79	32.86	31.93	32.16
1658	NYSE	MFC	Fri, Apr 28, 2006	32.84	32.90	32.48	32.65
1657	NYSE	MFC	Thu, Apr 27, 2006	32.68	32.84	32.51	32.80
1656	NYSE	MFC	Wed, Apr 26, 2006	32.83	33.00	32.68	32.77
1655	NYSE	MFC	Tue, Apr 25, 2006	32.20	32.71	32.20	32.64
1654	NYSE	MFC	Mon, Apr 24, 2006	32.27	32.27	32.06	32.14
1653	NYSE	MFC	Fri, Apr 21, 2006	32.36	32.50	32.23	32.31
1652	NYSE	MFC	Thu, Apr 20, 2006	32.10	32.40	32.10	32.17
1651	NYSE	MFC	Wed, Apr 19, 2006	32.13	32.29	32.03	32.22
1650	NYSE	MFC	Tue, Apr 18, 2006	32.14	32.34	31.96	32.22
1649	NYSE	MFC	Mon, Apr 17, 2006	32.08	32.40	32.08	32.11
1648	NYSE	MFC	Thu, Apr 13, 2006	32.25	32.32	32.03	32.23
1647	NYSE	MFC	Wed, Apr 12, 2006	32.21	32.47	32.13	32.41
1646	NYSE	MFC	Tue, Apr 11, 2006	32.43	32.44	32.22	32.29
1645	NYSE	MFC	Mon, Apr 10, 2006	32.35	32.50	32.32	32.40
1644	NYSE	MFC	Fri, Apr 7, 2006	32.32	32.45	32.19	32.31
1643	NYSE	MFC	Thu, Apr 6, 2006	31.92	32.24	31.85	32.20
1642	NYSE	MFC	Wed, Apr 5, 2006	31.43	31.90	31.43	31.86
1641	NYSE	MFC	Tue, Apr 4, 2006	31.44	31.57	31.31	31.55
1640	NYSE	MFC	Mon, Apr 3, 2006	31.37	31.61	31.31	31.38
1639	NYSE	MFC	Fri, Mar 31, 2006	31.65	31.68	31.38	31.39
1638	NYSE	MFC	Thu, Mar 30, 2006	31.78	32.09	31.78	31.88
1637	NYSE	MFC	Wed, Mar 29, 2006	31.45	31.60	31.30	31.58
1636	NYSE	MFC	Tue, Mar 28, 2006	31.45	31.68	31.30	31.53
1635	NYSE	MFC	Mon, Mar 27, 2006	31.60	31.75	31.54	31.66
1634	NYSE	MFC	Fri, Mar 24, 2006	31.71	32.07	31.70	31.78
1633	NYSE	MFC	Thu, Mar 23, 2006	31.92	32.00	31.66	31.88
1632	NYSE	MFC	Wed, Mar 22, 2006	32.10	32.14	31.84	32.06
1631	NYSE	MFC	Tue, Mar 21, 2006	32.19	32.19	31.95	32.10
1630	NYSE	MFC	Mon, Mar 20, 2006	31.96	32.30	31.86	32.20
1629	NYSE	MFC	Fri, Mar 17, 2006	32.38	32.38	31.96	31.98
1628	NYSE	MFC	Thu, Mar 16, 2006	32.24	32.46	32.18	32.37
1627	NYSE	MFC	Wed, Mar 15, 2006	32.27	32.37	32.07	32.24
1626	NYSE	MFC	Tue, Mar 14, 2006	32.10	32.48	32.03	32.21
1625	NYSE	MFC	Mon, Mar 13, 2006	32.01	32.18	31.81	32.18
1624	NYSE	MFC	Fri, Mar 10, 2006	31.79	32.16	31.75	32.02
1623	NYSE	MFC	Thu, Mar 9, 2006	31.93	31.98	31.80	31.90
1622	NYSE	MFC	Wed, Mar 8, 2006	32.07	32.24	31.89	32.04
1621	NYSE	MFC	Tue, Mar 7, 2006	32.13	32.36	31.98	32.33
1620	NYSE	MFC	Mon, Mar 6, 2006	32.64	32.64	32.24	32.51
1619	NYSE	MFC	Fri, Mar 3, 2006	32.36	32.71	32.31	32.64
1618	NYSE	MFC	Thu, Mar 2, 2006	32.22	32.69	32.07	32.40
1617	NYSE	MFC	Wed, Mar 1, 2006	31.95	32.14	31.84	32.00
1616	NYSE	MFC	Tue, Feb 28, 2006	31.93	32.17	31.79	31.97
1615	NYSE	MFC	Mon, Feb 27, 2006	31.72	32.21	31.72	32.07
1614	NYSE	MFC	Fri, Feb 24, 2006	31.48	31.81	31.48	31.69
1613	NYSE	MFC	Thu, Feb 23, 2006	31.75	31.76	31.51	31.51
1612	NYSE	MFC	Wed, Feb 22, 2006	31.45	31.86	31.45	31.83
1611	NYSE	MFC	Tue, Feb 21, 2006	31.79	31.79	31.44	31.54
1610	NYSE	MFC	Fri, Feb 17, 2006	31.70	31.97	31.63	31.94
1609	NYSE	MFC	Thu, Feb 16, 2006	31.66	31.79	31.38	31.65
1608	NYSE	MFC	Wed, Feb 15, 2006	31.95	32.13	31.77	31.94
1607	NYSE	MFC	Tue, Feb 14, 2006	31.91	32.28	31.62	32.03
1606	NYSE	MFC	Mon, Feb 13, 2006	31.25	31.73	31.11	31.63
1605	NYSE	MFC	Fri, Feb 10, 2006	31.51	31.95	31.13	31.55
1604	NYSE	MFC	Thu, Feb 9, 2006	30.38	30.90	30.33	30.75
1603	NYSE	MFC	Wed, Feb 8, 2006	30.38	30.43	29.95	30.24
1602	NYSE	MFC	Tue, Feb 7, 2006	30.43	30.60	30.27	30.36
1601	NYSE	MFC	Mon, Feb 6, 2006	30.54	30.70	30.45	30.65
1600	NYSE	MFC	Fri, Feb 3, 2006	30.38	30.59	30.31	30.53
1599	NYSE	MFC	Thu, Feb 2, 2006	30.12	30.84	30.08	30.62
1598	NYSE	MFC	Wed, Feb 1, 2006	30.29	30.50	30.23	30.43
1597	NYSE	MFC	Tue, Jan 31, 2006	29.84	30.61	29.84	30.48
1596	NYSE	MFC	Mon, Jan 30, 2006	30.13	30.38	29.93	29.95
1595	NYSE	MFC	Fri, Jan 27, 2006	30.02	30.24	29.95	30.05
1594	NYSE	MFC	Thu, Jan 26, 2006	29.88	30.07	29.82	30.07
1593	NYSE	MFC	Wed, Jan 25, 2006	29.85	30.07	29.77	29.87
1592	NYSE	MFC	Tue, Jan 24, 2006	29.59	29.86	29.57	29.68
1591	NYSE	MFC	Mon, Jan 23, 2006	29.64	30.03	29.51	29.80
1590	NYSE	MFC	Fri, Jan 20, 2006	29.58	29.89	29.47	29.47
1589	NYSE	MFC	Thu, Jan 19, 2006	29.38	29.50	29.12	29.39
1588	NYSE	MFC	Wed, Jan 18, 2006	29.25	29.42	29.08	29.33
1587	NYSE	MFC	Tue, Jan 17, 2006	30.00	30.00	29.66	29.79
1586	NYSE	MFC	Fri, Jan 13, 2006	29.04	30.37	29.04	30.09
1585	NYSE	MFC	Thu, Jan 12, 2006	30.55	30.67	29.89	29.96
1584	NYSE	MFC	Wed, Jan 11, 2006	30.45	30.92	30.40	30.59
1583	NYSE	MFC	Tue, Jan 10, 2006	30.02	30.46	30.01	30.36
1582	NYSE	MFC	Mon, Jan 9, 2006	30.08	30.33	29.91	30.03
1581	NYSE	MFC	Fri, Jan 6, 2006	29.74	30.45	29.74	30.34
1580	NYSE	MFC	Thu, Jan 5, 2006	29.80	29.87	29.66	29.81
1579	NYSE	MFC	Wed, Jan 4, 2006	29.95	30.25	29.87	30.15
1578	NYSE	MFC	Tue, Jan 3, 2006	29.39	29.99	29.35	29.99
1577	NYSE	MFC	Fri, Dec 30, 2005	29.21	29.45	29.04	29.40
1576	NYSE	MFC	Thu, Dec 29, 2005	29.26	29.40	29.22	29.32
1575	NYSE	MFC	Wed, Dec 28, 2005	29.22	29.46	29.19	29.33
1574	NYSE	MFC	Tue, Dec 27, 2005	29.13	29.42	29.05	29.08
1573	NYSE	MFC	Fri, Dec 23, 2005	29.41	29.50	29.15	29.23
1572	NYSE	MFC	Thu, Dec 22, 2005	29.85	29.89	29.45	29.45
1571	NYSE	MFC	Wed, Dec 21, 2005	29.35	29.91	29.33	29.74
1570	NYSE	MFC	Tue, Dec 20, 2005	29.40	29.40	29.18	29.32
1569	NYSE	MFC	Mon, Dec 19, 2005	29.92	29.99	29.28	29.31
1568	NYSE	MFC	Fri, Dec 16, 2005	29.45	29.99	29.45	29.74
1567	NYSE	MFC	Thu, Dec 15, 2005	29.23	29.39	29.17	29.33
1566	NYSE	MFC	Wed, Dec 14, 2005	29.50	29.60	29.44	29.54
1565	NYSE	MFC	Tue, Dec 13, 2005	29.34	29.63	29.28	29.39
1564	NYSE	MFC	Mon, Dec 12, 2005	29.30	29.45	29.16	29.34
1563	NYSE	MFC	Fri, Dec 9, 2005	29.30	29.59	29.14	29.26
1562	NYSE	MFC	Thu, Dec 8, 2005	29.31	29.41	29.10	29.34
1561	NYSE	MFC	Wed, Dec 7, 2005	29.48	29.59	29.30	29.32
1560	NYSE	MFC	Tue, Dec 6, 2005	29.62	29.79	29.48	29.50
1559	NYSE	MFC	Mon, Dec 5, 2005	29.53	29.71	29.38	29.59
1558	NYSE	MFC	Fri, Dec 2, 2005	29.05	29.70	28.84	29.53
1557	NYSE	MFC	Thu, Dec 1, 2005	28.82	29.42	28.74	29.11
1556	NYSE	MFC	Wed, Nov 30, 2005	29.00	29.05	28.73	28.77
1555	NYSE	MFC	Tue, Nov 29, 2005	28.78	29.16	28.78	29.04
1554	NYSE	MFC	Mon, Nov 28, 2005	28.77	29.06	28.72	28.92
1553	NYSE	MFC	Fri, Nov 25, 2005	29.04	29.05	28.58	28.85
1552	NYSE	MFC	Wed, Nov 23, 2005	28.63	28.79	28.47	28.62
1551	NYSE	MFC	Tue, Nov 22, 2005	28.38	28.65	28.31	28.59
1550	NYSE	MFC	Mon, Nov 21, 2005	28.30	28.44	28.16	28.38
1549	NYSE	MFC	Fri, Nov 18, 2005	28.12	28.45	28.05	28.19
1548	NYSE	MFC	Thu, Nov 17, 2005	28.04	28.23	27.99	28.20
1547	NYSE	MFC	Wed, Nov 16, 2005	27.90	28.20	27.81	27.91
1546	NYSE	MFC	Tue, Nov 15, 2005	27.88	27.99	27.62	27.93
1545	NYSE	MFC	Mon, Nov 14, 2005	27.75	28.03	27.73	27.87
1544	NYSE	MFC	Fri, Nov 11, 2005	27.97	27.99	27.79	27.87
1543	NYSE	MFC	Thu, Nov 10, 2005	27.75	28.10	27.66	27.99
1542	NYSE	MFC	Wed, Nov 9, 2005	27.09	27.84	27.06	27.73
1541	NYSE	MFC	Tue, Nov 8, 2005	27.38	27.43	27.08	27.24
1540	NYSE	MFC	Mon, Nov 7, 2005	26.98	27.63	26.95	27.58
1539	NYSE	MFC	Fri, Nov 4, 2005	26.50	27.19	26.50	26.96
1538	NYSE	MFC	Thu, Nov 3, 2005	26.42	26.78	26.11	26.44
1537	NYSE	MFC	Wed, Nov 2, 2005	26.23	26.39	26.02	26.24
1536	NYSE	MFC	Tue, Nov 1, 2005	26.11	26.28	25.90	26.23
1535	NYSE	MFC	Mon, Oct 31, 2005	25.78	26.30	25.78	26.11
1534	NYSE	MFC	Fri, Oct 28, 2005	25.66	25.94	25.52	25.78
1533	NYSE	MFC	Thu, Oct 27, 2005	25.52	25.85	25.44	25.65
1532	NYSE	MFC	Wed, Oct 26, 2005	25.48	25.89	25.46	25.50
1531	NYSE	MFC	Tue, Oct 25, 2005	25.57	25.80	25.30	25.38
1530	NYSE	MFC	Mon, Oct 24, 2005	25.08	25.63	24.99	25.54
1529	NYSE	MFC	Fri, Oct 21, 2005	25.44	25.47	24.95	25.20
1528	NYSE	MFC	Thu, Oct 20, 2005	25.72	25.98	25.48	25.50
1527	NYSE	MFC	Wed, Oct 19, 2005	25.48	25.98	25.46	25.89
1526	NYSE	MFC	Tue, Oct 18, 2005	25.59	25.68	25.40	25.63
1525	NYSE	MFC	Mon, Oct 17, 2005	25.64	25.94	25.50	25.88
1524	NYSE	MFC	Fri, Oct 14, 2005	25.79	25.93	25.48	25.60
1523	NYSE	MFC	Thu, Oct 13, 2005	25.92	25.92	25.33	25.79
1522	NYSE	MFC	Wed, Oct 12, 2005	25.87	26.20	25.87	26.10
1521	NYSE	MFC	Tue, Oct 11, 2005	25.89	25.99	25.73	25.78
1520	NYSE	MFC	Mon, Oct 10, 2005	26.09	26.21	25.80	25.84
1519	NYSE	MFC	Fri, Oct 7, 2005	26.03	26.10	25.88	25.97
1518	NYSE	MFC	Thu, Oct 6, 2005	26.06	26.29	25.70	25.96
1517	NYSE	MFC	Wed, Oct 5, 2005	26.32	26.45	26.01	26.10
1516	NYSE	MFC	Tue, Oct 4, 2005	26.62	26.62	26.32	26.41
1515	NYSE	MFC	Mon, Oct 3, 2005	26.63	26.78	26.52	26.66
1514	NYSE	MFC	Fri, Sep 30, 2005	26.50	26.86	26.47	26.66
1513	NYSE	MFC	Thu, Sep 29, 2005	26.13	26.50	26.04	26.41
1512	NYSE	MFC	Wed, Sep 28, 2005	26.76	26.78	26.01	26.13
1511	NYSE	MFC	Tue, Sep 27, 2005	26.00	26.66	26.00	26.60
1510	NYSE	MFC	Mon, Sep 26, 2005	25.93	26.25	25.93	26.02
1509	NYSE	MFC	Fri, Sep 23, 2005	25.48	26.07	25.48	25.96
1508	NYSE	MFC	Thu, Sep 22, 2005	25.66	25.74	25.44	25.58
1507	NYSE	MFC	Wed, Sep 21, 2005	25.95	26.12	25.63	25.76
1506	NYSE	MFC	Tue, Sep 20, 2005	26.30	26.58	25.94	25.96
1505	NYSE	MFC	Mon, Sep 19, 2005	26.00	26.31	26.00	26.24
1504	NYSE	MFC	Fri, Sep 16, 2005	26.00	26.10	25.89	26.00
1503	NYSE	MFC	Thu, Sep 15, 2005	25.90	25.93	25.71	25.91
1502	NYSE	MFC	Wed, Sep 14, 2005	25.67	25.92	25.67	25.90
1501	NYSE	MFC	Tue, Sep 13, 2005	25.65	25.73	25.56	25.68
1500	NYSE	MFC	Mon, Sep 12, 2005	25.49	25.61	25.37	25.52
1499	NYSE	MFC	Fri, Sep 9, 2005	25.66	25.86	25.63	25.74
1498	NYSE	MFC	Thu, Sep 8, 2005	25.94	25.95	25.56	25.61
1497	NYSE	MFC	Wed, Sep 7, 2005	25.30	25.62	25.25	25.60
1496	NYSE	MFC	Tue, Sep 6, 2005	25.38	25.50	25.25	25.29
1495	NYSE	MFC	Fri, Sep 2, 2005	25.36	25.49	25.23	25.38
1494	NYSE	MFC	Thu, Sep 1, 2005	25.38	25.80	25.28	25.67
1493	NYSE	MFC	Wed, Aug 31, 2005	25.10	25.55	25.10	25.47
1492	NYSE	MFC	Tue, Aug 30, 2005	24.74	25.11	24.70	25.08
1491	NYSE	MFC	Mon, Aug 29, 2005	24.63	24.87	24.61	24.80
1490	NYSE	MFC	Fri, Aug 26, 2005	25.28	25.41	24.75	24.83
1489	NYSE	MFC	Thu, Aug 25, 2005	25.38	25.49	25.25	25.33
1488	NYSE	MFC	Wed, Aug 24, 2005	24.85	25.34	24.84	25.34
1487	NYSE	MFC	Tue, Aug 23, 2005	24.96	25.12	24.86	24.87
1486	NYSE	MFC	Mon, Aug 22, 2005	25.10	25.25	24.88	24.96
1485	NYSE	MFC	Fri, Aug 19, 2005	24.84	25.00	24.76	25.00
1484	NYSE	MFC	Thu, Aug 18, 2005	25.02	25.02	24.59	24.70
1483	NYSE	MFC	Wed, Aug 17, 2005	25.27	25.38	24.96	25.14
1482	NYSE	MFC	Tue, Aug 16, 2005	25.34	25.47	25.31	25.33
1481	NYSE	MFC	Mon, Aug 15, 2005	25.41	25.51	25.32	25.45
1480	NYSE	MFC	Fri, Aug 12, 2005	25.47	25.55	25.24	25.45
1479	NYSE	MFC	Thu, Aug 11, 2005	25.55	25.68	25.35	25.48
1478	NYSE	MFC	Wed, Aug 10, 2005	25.35	25.60	25.28	25.43
1477	NYSE	MFC	Tue, Aug 9, 2005	25.33	25.61	25.18	25.35
1476	NYSE	MFC	Mon, Aug 8, 2005	25.94	26.00	25.03	25.33
1475	NYSE	MFC	Fri, Aug 5, 2005	26.08	26.08	25.70	25.72
1474	NYSE	MFC	Thu, Aug 4, 2005	25.85	26.27	25.80	26.23
1473	NYSE	MFC	Wed, Aug 3, 2005	25.65	25.88	25.53	25.86
1472	NYSE	MFC	Tue, Aug 2, 2005	25.62	25.87	25.37	25.77
1471	NYSE	MFC	Mon, Aug 1, 2005	25.15	25.31	25.13	25.19
1470	NYSE	MFC	Fri, Jul 29, 2005	25.32	25.49	25.14	25.15
1469	NYSE	MFC	Thu, Jul 28, 2005	25.43	25.50	25.25	25.34
1468	NYSE	MFC	Wed, Jul 27, 2005	24.96	25.45	24.96	25.37
1467	NYSE	MFC	Tue, Jul 26, 2005	25.14	25.20	24.90	25.04
1466	NYSE	MFC	Mon, Jul 25, 2005	25.23	25.48	25.16	25.31
1465	NYSE	MFC	Fri, Jul 22, 2005	25.31	25.34	25.10	25.18
1464	NYSE	MFC	Thu, Jul 21, 2005	25.39	25.59	25.29	25.29
1463	NYSE	MFC	Wed, Jul 20, 2005	25.21	25.25	24.84	25.09
1462	NYSE	MFC	Tue, Jul 19, 2005	25.13	25.27	25.03	25.21
1461	NYSE	MFC	Mon, Jul 18, 2005	25.01	25.28	24.96	25.08
1460	NYSE	MFC	Fri, Jul 15, 2005	25.03	25.07	24.89	24.95
1459	NYSE	MFC	Thu, Jul 14, 2005	25.44	25.50	25.09	25.15
1458	NYSE	MFC	Wed, Jul 13, 2005	25.17	25.41	25.10	25.26
1457	NYSE	MFC	Tue, Jul 12, 2005	24.77	25.33	24.65	25.23
1456	NYSE	MFC	Mon, Jul 11, 2005	24.63	24.87	24.61	24.66
1455	NYSE	MFC	Fri, Jul 8, 2005	24.12	24.60	24.11	24.51
1454	NYSE	MFC	Thu, Jul 7, 2005	23.88	24.17	23.71	24.02
1453	NYSE	MFC	Wed, Jul 6, 2005	23.72	24.06	23.64	23.96
1452	NYSE	MFC	Tue, Jul 5, 2005	23.55	23.78	23.46	23.72
1451	NYSE	MFC	Fri, Jul 1, 2005	23.90	24.01	23.73	23.99
1450	NYSE	MFC	Thu, Jun 30, 2005	24.31	24.35	23.88	23.91
1449	NYSE	MFC	Wed, Jun 29, 2005	24.30	24.50	24.15	24.25
1448	NYSE	MFC	Tue, Jun 28, 2005	24.19	24.45	24.13	24.32
1447	NYSE	MFC	Mon, Jun 27, 2005	24.43	24.43	24.10	24.23
1446	NYSE	MFC	Fri, Jun 24, 2005	24.28	24.63	24.28	24.43
1445	NYSE	MFC	Thu, Jun 23, 2005	24.32	24.61	24.29	24.35
1444	NYSE	MFC	Wed, Jun 22, 2005	24.16	24.45	24.15	24.41
1443	NYSE	MFC	Tue, Jun 21, 2005	23.99	24.30	23.96	24.13
1442	NYSE	MFC	Mon, Jun 20, 2005	23.83	24.08	23.78	23.99
1441	NYSE	MFC	Fri, Jun 17, 2005	24.20	24.25	23.88	23.91
1440	NYSE	MFC	Thu, Jun 16, 2005	23.91	24.08	23.88	24.01
1439	NYSE	MFC	Wed, Jun 15, 2005	23.48	23.93	23.37	23.88
1438	NYSE	MFC	Tue, Jun 14, 2005	23.31	23.45	23.16	23.27
1437	NYSE	MFC	Mon, Jun 13, 2005	23.47	23.47	23.25	23.41
1436	NYSE	MFC	Fri, Jun 10, 2005	23.72	23.85	23.65	23.67
1435	NYSE	MFC	Thu, Jun 9, 2005	23.57	23.86	23.54	23.63
1434	NYSE	MFC	Wed, Jun 8, 2005	23.56	24.01	23.53	23.67
1433	NYSE	MFC	Tue, Jun 7, 2005	23.45	23.55	23.32	23.51
1432	NYSE	MFC	Mon, Jun 6, 2005	23.07	23.34	23.07	23.34
1431	NYSE	MFC	Fri, Jun 3, 2005	22.98	23.09	22.93	23.04
1430	NYSE	MFC	Thu, Jun 2, 2005	22.80	23.08	22.69	22.94
1429	NYSE	MFC	Wed, Jun 1, 2005	22.98	23.17	22.69	22.82
1428	NYSE	MFC	Tue, May 31, 2005	23.08	23.23	22.94	22.98
1427	NYSE	MFC	Fri, May 27, 2005	22.57	22.98	22.55	22.96
1426	NYSE	MFC	Thu, May 26, 2005	22.49	22.58	22.42	22.52
1425	NYSE	MFC	Wed, May 25, 2005	22.62	22.69	22.45	22.49
1424	NYSE	MFC	Tue, May 24, 2005	22.67	22.75	22.60	22.66
1423	NYSE	MFC	Mon, May 23, 2005	22.54	22.60	22.50	22.59
1422	NYSE	MFC	Fri, May 20, 2005	22.65	22.65	22.54	22.55
1421	NYSE	MFC	Thu, May 19, 2005	22.65	22.76	22.60	22.73
1420	NYSE	MFC	Wed, May 18, 2005	22.64	22.85	22.63	22.69
1419	NYSE	MFC	Tue, May 17, 2005	22.70	22.77	22.51	22.57
1418	NYSE	MFC	Mon, May 16, 2005	22.53	22.85	22.49	22.84
1417	NYSE	MFC	Fri, May 13, 2005	22.76	22.83	22.52	22.52
1416	NYSE	MFC	Thu, May 12, 2005	23.02	23.09	22.82	22.92
1415	NYSE	MFC	Wed, May 11, 2005	23.23	23.29	22.92	22.98
1414	NYSE	MFC	Tue, May 10, 2005	23.28	23.31	23.15	23.29
1413	NYSE	MFC	Mon, May 9, 2005	23.24	23.31	23.03	23.26
1412	NYSE	MFC	Fri, May 6, 2005	23.40	23.44	23.08	23.23
1411	NYSE	MFC	Thu, May 5, 2005	23.43	23.65	23.27	23.36
1410	NYSE	MFC	Wed, May 4, 2005	23.29	23.54	23.22	23.49
1409	NYSE	MFC	Tue, May 3, 2005	23.13	23.22	22.88	23.10
1408	NYSE	MFC	Mon, May 2, 2005	22.95	23.27	22.95	23.22
1407	NYSE	MFC	Fri, Apr 29, 2005	23.05	23.12	22.81	22.93
1406	NYSE	MFC	Thu, Apr 28, 2005	22.64	22.89	22.61	22.76
1405	NYSE	MFC	Wed, Apr 27, 2005	22.73	22.84	22.61	22.72
1404	NYSE	MFC	Tue, Apr 26, 2005	22.80	22.93	22.71	22.73
1403	NYSE	MFC	Mon, Apr 25, 2005	22.91	23.03	22.78	22.93
1402	NYSE	MFC	Fri, Apr 22, 2005	22.97	23.09	22.88	23.00
1401	NYSE	MFC	Thu, Apr 21, 2005	23.08	23.16	22.90	23.00
1400	NYSE	MFC	Wed, Apr 20, 2005	22.89	23.09	22.86	22.90
1399	NYSE	MFC	Tue, Apr 19, 2005	23.06	23.15	22.81	23.05
1398	NYSE	MFC	Mon, Apr 18, 2005	22.91	23.14	22.80	23.06
1397	NYSE	MFC	Fri, Apr 15, 2005	23.43	23.45	22.96	22.96
1396	NYSE	MFC	Thu, Apr 14, 2005	23.69	23.72	23.26	23.35
1395	NYSE	MFC	Wed, Apr 13, 2005	23.66	24.10	23.63	23.64
1394	NYSE	MFC	Tue, Apr 12, 2005	23.46	23.81	23.35	23.69
1393	NYSE	MFC	Mon, Apr 11, 2005	23.43	23.59	23.40	23.47
1392	NYSE	MFC	Fri, Apr 8, 2005	23.29	23.62	23.26	23.49
1391	NYSE	MFC	Thu, Apr 7, 2005	23.62	23.74	23.41	23.45
1390	NYSE	MFC	Wed, Apr 6, 2005	23.42	23.68	23.42	23.65
1389	NYSE	MFC	Tue, Apr 5, 2005	23.04	23.68	23.04	23.49
1388	NYSE	MFC	Mon, Apr 4, 2005	23.13	23.20	22.84	23.05
1387	NYSE	MFC	Fri, Apr 1, 2005	23.88	23.88	23.28	23.43
1386	NYSE	MFC	Thu, Mar 31, 2005	23.75	23.99	23.56	23.96
1385	NYSE	MFC	Wed, Mar 30, 2005	23.61	23.65	23.47	23.55
1384	NYSE	MFC	Tue, Mar 29, 2005	23.46	23.71	23.43	23.55
1383	NYSE	MFC	Mon, Mar 28, 2005	23.57	23.57	23.30	23.45
1382	NYSE	MFC	Thu, Mar 24, 2005	23.63	23.71	23.58	23.66
1381	NYSE	MFC	Wed, Mar 23, 2005	23.55	23.73	23.42	23.55
1380	NYSE	MFC	Tue, Mar 22, 2005	23.70	24.05	23.68	23.72
1379	NYSE	MFC	Mon, Mar 21, 2005	23.81	23.84	23.53	23.58
1378	NYSE	MFC	Fri, Mar 18, 2005	23.79	24.15	23.79	24.06
1377	NYSE	MFC	Thu, Mar 17, 2005	23.90	24.03	23.76	23.96
1376	NYSE	MFC	Wed, Mar 16, 2005	23.98	24.13	23.89	23.91
1375	NYSE	MFC	Tue, Mar 15, 2005	23.94	24.03	23.84	23.96
1374	NYSE	MFC	Mon, Mar 14, 2005	23.64	23.87	23.63	23.81
1373	NYSE	MFC	Fri, Mar 11, 2005	23.95	24.04	23.65	23.75
1372	NYSE	MFC	Thu, Mar 10, 2005	24.01	24.22	23.86	23.99
1371	NYSE	MFC	Wed, Mar 9, 2005	23.93	24.02	23.76	23.95
1370	NYSE	MFC	Tue, Mar 8, 2005	23.63	23.87	23.57	23.83
1369	NYSE	MFC	Mon, Mar 7, 2005	23.37	23.55	23.34	23.50
1368	NYSE	MFC	Fri, Mar 4, 2005	23.35	23.54	23.25	23.46
1367	NYSE	MFC	Thu, Mar 3, 2005	22.98	23.15	22.94	23.02
1366	NYSE	MFC	Wed, Mar 2, 2005	22.90	23.13	22.81	23.03
1365	NYSE	MFC	Tue, Mar 1, 2005	23.25	23.38	23.10	23.13
1364	NYSE	MFC	Mon, Feb 28, 2005	23.22	23.37	23.03	23.20
1363	NYSE	MFC	Fri, Feb 25, 2005	23.28	23.45	22.98	23.12
1362	NYSE	MFC	Thu, Feb 24, 2005	23.27	23.43	23.15	23.38
1361	NYSE	MFC	Wed, Feb 23, 2005	23.50	23.57	23.29	23.54
1360	NYSE	MFC	Tue, Feb 22, 2005	23.54	23.74	23.54	23.58
1359	NYSE	MFC	Fri, Feb 18, 2005	23.57	23.71	23.54	23.60
1358	NYSE	MFC	Thu, Feb 17, 2005	23.45	23.67	23.36	23.56
1357	NYSE	MFC	Wed, Feb 16, 2005	23.53	23.70	23.42	23.52
1356	NYSE	MFC	Tue, Feb 15, 2005	23.45	23.74	23.45	23.65
1355	NYSE	MFC	Mon, Feb 14, 2005	23.50	23.54	23.43	23.48
1354	NYSE	MFC	Fri, Feb 11, 2005	23.44	23.63	23.36	23.53
1353	NYSE	MFC	Thu, Feb 10, 2005	22.39	23.51	22.36	23.35
1352	NYSE	MFC	Wed, Feb 9, 2005	22.35	22.50	22.29	22.47
1351	NYSE	MFC	Tue, Feb 8, 2005	22.35	22.44	22.24	22.34
1350	NYSE	MFC	Mon, Feb 7, 2005	22.17	22.45	22.16	22.27
1349	NYSE	MFC	Fri, Feb 4, 2005	22.20	22.29	22.01	22.19
1348	NYSE	MFC	Thu, Feb 3, 2005	22.19	22.36	22.18	22.28
1347	NYSE	MFC	Wed, Feb 2, 2005	22.18	22.42	22.18	22.37
1346	NYSE	MFC	Tue, Feb 1, 2005	21.91	22.22	21.79	22.15
1345	NYSE	MFC	Mon, Jan 31, 2005	21.83	22.10	21.77	21.93
1344	NYSE	MFC	Fri, Jan 28, 2005	22.00	22.03	21.74	21.81
1343	NYSE	MFC	Thu, Jan 27, 2005	21.93	22.04	21.82	21.98
1342	NYSE	MFC	Wed, Jan 26, 2005	21.76	22.14	21.76	21.99
1341	NYSE	MFC	Tue, Jan 25, 2005	21.85	21.91	21.69	21.75
1340	NYSE	MFC	Mon, Jan 24, 2005	21.94	21.97	21.76	21.90
1339	NYSE	MFC	Fri, Jan 21, 2005	22.01	22.18	21.97	22.04
1338	NYSE	MFC	Thu, Jan 20, 2005	22.05	22.05	21.88	21.91
1337	NYSE	MFC	Wed, Jan 19, 2005	22.29	22.30	22.07	22.17
1336	NYSE	MFC	Tue, Jan 18, 2005	22.09	22.29	21.83	22.29
1335	NYSE	MFC	Fri, Jan 14, 2005	22.33	22.47	22.21	22.29
1334	NYSE	MFC	Thu, Jan 13, 2005	22.42	22.59	22.37	22.54
1333	NYSE	MFC	Wed, Jan 12, 2005	22.61	22.72	22.43	22.54
1332	NYSE	MFC	Tue, Jan 11, 2005	22.32	22.55	22.31	22.48
1331	NYSE	MFC	Mon, Jan 10, 2005	22.35	22.43	22.20	22.26
1330	NYSE	MFC	Fri, Jan 7, 2005	22.72	22.81	22.16	22.24
1329	NYSE	MFC	Thu, Jan 6, 2005	22.45	22.54	22.26	22.49
1328	NYSE	MFC	Wed, Jan 5, 2005	22.72	22.86	22.52	22.54
1327	NYSE	MFC	Tue, Jan 4, 2005	22.62	23.08	22.58	22.84
1326	NYSE	MFC	Mon, Jan 3, 2005	22.98	22.99	22.43	22.63
1325	NYSE	MFC	Fri, Dec 31, 2004	23.14	23.18	23.01	23.10
1324	NYSE	MFC	Thu, Dec 30, 2004	22.99	23.16	22.88	23.15
1323	NYSE	MFC	Wed, Dec 29, 2004	22.72	23.08	22.72	23.00
1322	NYSE	MFC	Tue, Dec 28, 2004	22.25	22.47	22.25	22.41
1321	NYSE	MFC	Mon, Dec 27, 2004	22.55	22.59	22.19	22.34
1320	NYSE	MFC	Thu, Dec 23, 2004	22.36	22.71	22.36	22.58
1319	NYSE	MFC	Wed, Dec 22, 2004	22.25	22.49	22.20	22.34
1318	NYSE	MFC	Tue, Dec 21, 2004	22.42	22.50	22.28	22.30
1317	NYSE	MFC	Mon, Dec 20, 2004	22.26	22.42	22.20	22.31
1316	NYSE	MFC	Fri, Dec 17, 2004	22.10	22.40	22.08	22.33
1315	NYSE	MFC	Thu, Dec 16, 2004	22.34	22.44	22.10	22.10
1314	NYSE	MFC	Wed, Dec 15, 2004	22.32	22.65	22.30	22.56
1313	NYSE	MFC	Tue, Dec 14, 2004	22.38	22.40	22.10	22.37
1312	NYSE	MFC	Mon, Dec 13, 2004	22.40	22.70	22.37	22.46
1311	NYSE	MFC	Fri, Dec 10, 2004	22.43	22.57	22.39	22.47
1310	NYSE	MFC	Thu, Dec 9, 2004	22.60	22.66	22.30	22.60
1309	NYSE	MFC	Wed, Dec 8, 2004	22.44	22.70	22.42	22.63
1308	NYSE	MFC	Tue, Dec 7, 2004	22.59	22.76	22.48	22.66
1307	NYSE	MFC	Mon, Dec 6, 2004	22.73	22.86	22.53	22.59
1306	NYSE	MFC	Fri, Dec 3, 2004	22.83	22.86	22.71	22.84
1305	NYSE	MFC	Thu, Dec 2, 2004	23.00	23.22	22.92	22.93
1304	NYSE	MFC	Wed, Dec 1, 2004	22.50	22.96	22.50	22.95
1303	NYSE	MFC	Tue, Nov 30, 2004	22.65	22.70	22.42	22.47
1302	NYSE	MFC	Mon, Nov 29, 2004	22.88	22.98	22.70	22.71
1301	NYSE	MFC	Fri, Nov 26, 2004	22.95	23.06	22.92	22.98
1300	NYSE	MFC	Wed, Nov 24, 2004	23.10	23.18	22.98	23.01
1299	NYSE	MFC	Tue, Nov 23, 2004	22.99	23.07	22.88	22.99
1298	NYSE	MFC	Mon, Nov 22, 2004	22.90	23.11	22.83	23.05
1297	NYSE	MFC	Fri, Nov 19, 2004	22.71	22.99	22.71	22.90
1296	NYSE	MFC	Thu, Nov 18, 2004	22.89	23.00	22.68	22.70
1295	NYSE	MFC	Wed, Nov 17, 2004	22.95	23.24	22.95	23.09
1294	NYSE	MFC	Tue, Nov 16, 2004	22.88	22.93	22.70	22.75
1293	NYSE	MFC	Mon, Nov 15, 2004	22.75	22.95	22.75	22.83
1292	NYSE	MFC	Fri, Nov 12, 2004	22.70	22.85	22.64	22.78
1291	NYSE	MFC	Thu, Nov 11, 2004	22.83	22.83	22.71	22.78
1290	NYSE	MFC	Wed, Nov 10, 2004	22.78	22.94	22.68	22.93
1289	NYSE	MFC	Tue, Nov 9, 2004	22.88	22.96	22.68	22.83
1288	NYSE	MFC	Mon, Nov 8, 2004	22.71	23.07	22.66	22.92
1287	NYSE	MFC	Fri, Nov 5, 2004	22.73	23.05	22.66	22.85
1286	NYSE	MFC	Thu, Nov 4, 2004	24.00	24.17	23.69	23.79
1285	NYSE	MFC	Wed, Nov 3, 2004	24.15	24.35	23.84	23.85
1284	NYSE	MFC	Tue, Nov 2, 2004	23.05	23.86	23.05	23.83
1283	NYSE	MFC	Mon, Nov 1, 2004	23.24	23.24	23.02	23.12
1282	NYSE	MFC	Fri, Oct 29, 2004	22.96	23.47	22.92	23.29
1281	NYSE	MFC	Thu, Oct 28, 2004	22.66	22.90	22.60	22.80
1280	NYSE	MFC	Wed, Oct 27, 2004	22.39	22.55	22.23	22.50
1279	NYSE	MFC	Tue, Oct 26, 2004	22.07	22.45	22.07	22.33
1278	NYSE	MFC	Mon, Oct 25, 2004	21.79	21.96	21.31	21.87
1277	NYSE	MFC	Fri, Oct 22, 2004	22.09	22.18	21.92	21.92
1276	NYSE	MFC	Thu, Oct 21, 2004	21.98	22.15	21.98	22.09
1275	NYSE	MFC	Wed, Oct 20, 2004	21.51	21.93	21.51	21.82
1274	NYSE	MFC	Tue, Oct 19, 2004	22.32	22.60	21.47	21.64
1273	NYSE	MFC	Mon, Oct 18, 2004	21.96	22.45	21.96	22.18
1272	NYSE	MFC	Fri, Oct 15, 2004	22.05	22.19	21.93	21.99
1271	NYSE	MFC	Thu, Oct 14, 2004	22.36	22.67	21.82	22.11
1270	NYSE	MFC	Wed, Oct 13, 2004	22.28	22.55	22.28	22.36
1269	NYSE	MFC	Tue, Oct 12, 2004	22.10	22.32	22.08	22.16
1268	NYSE	MFC	Mon, Oct 11, 2004	22.24	22.30	21.98	22.08
1267	NYSE	MFC	Fri, Oct 8, 2004	22.41	22.53	22.22	22.32
1266	NYSE	MFC	Thu, Oct 7, 2004	22.23	22.41	22.17	22.19
1265	NYSE	MFC	Wed, Oct 6, 2004	22.10	22.25	22.05	22.20
1264	NYSE	MFC	Tue, Oct 5, 2004	22.11	22.23	21.83	22.12
1263	NYSE	MFC	Mon, Oct 4, 2004	22.01	22.34	22.00	22.11
1262	NYSE	MFC	Fri, Oct 1, 2004	21.91	22.27	21.90	22.14
1261	NYSE	MFC	Thu, Sep 30, 2004	21.66	21.98	21.65	21.90
1260	NYSE	MFC	Wed, Sep 29, 2004	21.40	21.75	21.40	21.73
1259	NYSE	MFC	Tue, Sep 28, 2004	21.57	21.57	21.40	21.46
1258	NYSE	MFC	Mon, Sep 27, 2004	21.65	21.78	21.52	21.55
1257	NYSE	MFC	Fri, Sep 24, 2004	21.77	21.92	21.67	21.77
1256	NYSE	MFC	Thu, Sep 23, 2004	21.86	21.94	21.69	21.79
1255	NYSE	MFC	Wed, Sep 22, 2004	21.97	22.04	21.84	21.93
1254	NYSE	MFC	Tue, Sep 21, 2004	22.01	22.13	21.96	22.03
1253	NYSE	MFC	Mon, Sep 20, 2004	21.90	22.13	21.84	21.98
1252	NYSE	MFC	Fri, Sep 17, 2004	21.78	22.15	21.76	22.10
1251	NYSE	MFC	Thu, Sep 16, 2004	21.48	22.00	21.48	21.97
1250	NYSE	MFC	Wed, Sep 15, 2004	21.47	21.54	21.30	21.50
1249	NYSE	MFC	Tue, Sep 14, 2004	21.37	21.66	21.28	21.57
1248	NYSE	MFC	Mon, Sep 13, 2004	20.96	21.47	20.96	21.37
1247	NYSE	MFC	Fri, Sep 10, 2004	20.93	21.17	20.92	21.06
1246	NYSE	MFC	Thu, Sep 9, 2004	20.91	21.12	20.88	21.03
1245	NYSE	MFC	Wed, Sep 8, 2004	20.75	20.96	20.75	20.94
1244	NYSE	MFC	Tue, Sep 7, 2004	20.81	21.03	20.78	20.94
1243	NYSE	MFC	Fri, Sep 3, 2004	20.70	20.76	20.54	20.70
1242	NYSE	MFC	Thu, Sep 2, 2004	20.83	20.88	20.66	20.78
1241	NYSE	MFC	Wed, Sep 1, 2004	20.66	20.85	20.66	20.77
1240	NYSE	MFC	Tue, Aug 31, 2004	20.35	20.75	20.35	20.72
1239	NYSE	MFC	Mon, Aug 30, 2004	20.39	20.61	20.38	20.38
1238	NYSE	MFC	Fri, Aug 27, 2004	20.58	20.62	20.43	20.45
1237	NYSE	MFC	Thu, Aug 26, 2004	20.45	20.58	20.40	20.58
1236	NYSE	MFC	Wed, Aug 25, 2004	20.11	20.54	20.08	20.51
1235	NYSE	MFC	Tue, Aug 24, 2004	20.40	20.48	20.16	20.19
1234	NYSE	MFC	Mon, Aug 23, 2004	20.30	20.43	20.25	20.28
1233	NYSE	MFC	Fri, Aug 20, 2004	20.42	20.56	20.30	20.40
1232	NYSE	MFC	Thu, Aug 19, 2004	20.18	20.48	20.08	20.42
1231	NYSE	MFC	Wed, Aug 18, 2004	20.20	20.35	20.10	20.25
1230	NYSE	MFC	Tue, Aug 17, 2004	20.30	20.35	20.23	20.27
1229	NYSE	MFC	Mon, Aug 16, 2004	20.38	20.46	20.22	20.23
1228	NYSE	MFC	Fri, Aug 13, 2004	20.29	20.48	20.23	20.43
1227	NYSE	MFC	Thu, Aug 12, 2004	19.98	20.09	19.81	20.04
1226	NYSE	MFC	Wed, Aug 11, 2004	20.07	20.13	19.99	20.03
1225	NYSE	MFC	Tue, Aug 10, 2004	20.28	20.41	20.21	20.28
1224	NYSE	MFC	Mon, Aug 9, 2004	20.25	20.34	20.01	20.28
1223	NYSE	MFC	Fri, Aug 6, 2004	20.13	20.49	20.08	20.14
1222	NYSE	MFC	Thu, Aug 5, 2004	20.13	20.27	19.98	20.07
1221	NYSE	MFC	Wed, Aug 4, 2004	20.08	20.30	20.06	20.17
1220	NYSE	MFC	Tue, Aug 3, 2004	20.05	20.30	20.05	20.15
1219	NYSE	MFC	Mon, Aug 2, 2004	19.90	20.01	19.78	20.01
1218	NYSE	MFC	Fri, Jul 30, 2004	19.98	20.20	19.88	20.01
1217	NYSE	MFC	Thu, Jul 29, 2004	19.91	20.18	19.79	20.02
1216	NYSE	MFC	Wed, Jul 28, 2004	19.51	19.62	19.31	19.52
1215	NYSE	MFC	Tue, Jul 27, 2004	19.49	19.49	19.22	19.46
1214	NYSE	MFC	Mon, Jul 26, 2004	19.75	19.79	19.40	19.54
1213	NYSE	MFC	Fri, Jul 23, 2004	19.73	19.91	19.65	19.65
1212	NYSE	MFC	Thu, Jul 22, 2004	19.75	19.86	19.70	19.82
1211	NYSE	MFC	Wed, Jul 21, 2004	19.83	20.00	19.70	19.77
1210	NYSE	MFC	Tue, Jul 20, 2004	19.90	20.05	19.75	19.90
1209	NYSE	MFC	Mon, Jul 19, 2004	19.61	20.05	19.61	19.97
1208	NYSE	MFC	Fri, Jul 16, 2004	19.90	20.00	19.33	19.61
1207	NYSE	MFC	Thu, Jul 15, 2004	19.96	20.03	19.68	19.75
1206	NYSE	MFC	Wed, Jul 14, 2004	19.90	20.00	19.90	19.99
1205	NYSE	MFC	Tue, Jul 13, 2004	19.68	19.96	19.66	19.90
1204	NYSE	MFC	Mon, Jul 12, 2004	19.80	19.93	19.75	19.82
1203	NYSE	MFC	Fri, Jul 9, 2004	19.64	19.82	19.58	19.80
1202	NYSE	MFC	Thu, Jul 8, 2004	19.91	19.95	19.67	19.72
1201	NYSE	MFC	Wed, Jul 7, 2004	20.08	20.21	19.91	19.97
1200	NYSE	MFC	Tue, Jul 6, 2004	20.20	20.20	19.93	20.00
1199	NYSE	MFC	Fri, Jul 2, 2004	20.12	20.45	20.06	20.31
1198	NYSE	MFC	Thu, Jul 1, 2004	20.23	20.23	19.73	19.86
1197	NYSE	MFC	Wed, Jun 30, 2004	20.13	20.37	19.95	20.25
1196	NYSE	MFC	Tue, Jun 29, 2004	19.93	20.10	19.85	20.07
1195	NYSE	MFC	Mon, Jun 28, 2004	19.89	20.03	19.79	19.93
1194	NYSE	MFC	Fri, Jun 25, 2004	19.95	20.08	19.79	19.80
1193	NYSE	MFC	Thu, Jun 24, 2004	20.00	20.11	19.82	19.88
1192	NYSE	MFC	Wed, Jun 23, 2004	19.90	20.02	19.78	20.00
1191	NYSE	MFC	Tue, Jun 22, 2004	19.59	19.88	19.59	19.88
1190	NYSE	MFC	Mon, Jun 21, 2004	19.67	19.73	19.48	19.50
1189	NYSE	MFC	Fri, Jun 18, 2004	19.63	19.78	19.54	19.62
1188	NYSE	MFC	Thu, Jun 17, 2004	19.21	19.57	19.19	19.51
1187	NYSE	MFC	Wed, Jun 16, 2004	19.30	19.37	19.19	19.21
1186	NYSE	MFC	Tue, Jun 15, 2004	19.15	19.53	19.15	19.39
1185	NYSE	MFC	Mon, Jun 14, 2004	19.30	19.43	19.05	19.08
1184	NYSE	MFC	Thu, Jun 10, 2004	19.30	19.48	19.30	19.41
1183	NYSE	MFC	Wed, Jun 9, 2004	19.65	19.65	19.30	19.33
1182	NYSE	MFC	Tue, Jun 8, 2004	19.64	19.70	19.56	19.67
1181	NYSE	MFC	Mon, Jun 7, 2004	19.58	19.70	19.51	19.66
1180	NYSE	MFC	Fri, Jun 4, 2004	19.55	19.61	19.38	19.39
1179	NYSE	MFC	Thu, Jun 3, 2004	19.24	19.46	19.18	19.27
1178	NYSE	MFC	Wed, Jun 2, 2004	19.32	19.39	19.16	19.23
1177	NYSE	MFC	Tue, Jun 1, 2004	19.29	19.33	19.06	19.23
1176	NYSE	MFC	Fri, May 28, 2004	19.18	19.50	19.05	19.41
1175	NYSE	MFC	Thu, May 27, 2004	18.92	19.30	18.92	19.27
1174	NYSE	MFC	Wed, May 26, 2004	18.68	18.85	18.60	18.76
1173	NYSE	MFC	Tue, May 25, 2004	18.30	18.66	18.30	18.61
1172	NYSE	MFC	Mon, May 24, 2004	18.33	18.49	18.10	18.13
1171	NYSE	MFC	Fri, May 21, 2004	18.27	18.44	18.24	18.29
1170	NYSE	MFC	Thu, May 20, 2004	18.22	18.39	18.19	18.23
1169	NYSE	MFC	Wed, May 19, 2004	18.25	18.50	18.09	18.11
1168	NYSE	MFC	Tue, May 18, 2004	17.91	18.00	17.84	17.93
1167	NYSE	MFC	Mon, May 17, 2004	17.91	18.00	17.72	17.76
1166	NYSE	MFC	Fri, May 14, 2004	17.88	18.03	17.81	17.96
1165	NYSE	MFC	Thu, May 13, 2004	17.84	18.08	17.83	17.90
1164	NYSE	MFC	Wed, May 12, 2004	17.88	17.93	17.81	17.89
1163	NYSE	MFC	Tue, May 11, 2004	17.99	18.05	17.88	17.92
1162	NYSE	MFC	Mon, May 10, 2004	17.94	18.05	17.82	17.91
1161	NYSE	MFC	Fri, May 7, 2004	18.44	18.46	18.05	18.09
1160	NYSE	MFC	Thu, May 6, 2004	18.43	18.58	18.37	18.57
1159	NYSE	MFC	Wed, May 5, 2004	18.54	18.56	18.44	18.45
1158	NYSE	MFC	Tue, May 4, 2004	18.80	18.83	18.53	18.62
1157	NYSE	MFC	Mon, May 3, 2004	18.68	18.73	18.50	18.50
1156	NYSE	MFC	Fri, Apr 30, 2004	18.56	18.78	18.39	18.39
1155	NYSE	MFC	Thu, Apr 29, 2004	18.63	18.80	18.44	18.54
1154	NYSE	MFC	Wed, Apr 28, 2004	19.22	19.28	18.28	18.55
1153	NYSE	MFC	Tue, Apr 27, 2004	19.73	19.77	19.47	19.49
1152	NYSE	MFC	Mon, Apr 26, 2004	19.64	20.21	19.64	19.72
1151	NYSE	MFC	Fri, Apr 23, 2004	19.35	19.60	19.30	19.52
1150	NYSE	MFC	Thu, Apr 22, 2004	18.80	19.39	18.80	19.30
1149	NYSE	MFC	Wed, Apr 21, 2004	18.81	18.82	18.64	18.80
1148	NYSE	MFC	Tue, Apr 20, 2004	19.25	19.25	18.80	18.80
1147	NYSE	MFC	Mon, Apr 19, 2004	19.26	19.36	19.19	19.24
1146	NYSE	MFC	Fri, Apr 16, 2004	19.16	19.40	19.08	19.31
1145	NYSE	MFC	Thu, Apr 15, 2004	19.19	19.23	18.89	19.05
1144	NYSE	MFC	Wed, Apr 14, 2004	19.30	19.49	19.07	19.09
1143	NYSE	MFC	Tue, Apr 13, 2004	19.98	20.07	19.50	19.63
1142	NYSE	MFC	Mon, Apr 12, 2004	19.80	19.99	19.73	19.98
1141	NYSE	MFC	Thu, Apr 8, 2004	19.75	19.95	19.75	19.78
1140	NYSE	MFC	Wed, Apr 7, 2004	19.77	19.81	19.65	19.77
1139	NYSE	MFC	Tue, Apr 6, 2004	19.88	19.99	19.77	19.82
1138	NYSE	MFC	Mon, Apr 5, 2004	19.34	20.00	19.34	19.88
1137	NYSE	MFC	Fri, Apr 2, 2004	18.80	19.48	18.75	19.20
1136	NYSE	MFC	Thu, Apr 1, 2004	18.51	18.85	18.50	18.73
1135	NYSE	MFC	Wed, Mar 31, 2004	18.60	18.67	18.43	18.58
1134	NYSE	MFC	Tue, Mar 30, 2004	18.49	18.73	18.48	18.64
1133	NYSE	MFC	Mon, Mar 29, 2004	18.18	18.58	18.18	18.57
1132	NYSE	MFC	Fri, Mar 26, 2004	17.92	18.18	17.92	18.09
1131	NYSE	MFC	Thu, Mar 25, 2004	17.60	17.95	17.59	17.94
1130	NYSE	MFC	Wed, Mar 24, 2004	17.66	17.69	17.47	17.53
1129	NYSE	MFC	Tue, Mar 23, 2004	17.43	17.76	17.43	17.65
1128	NYSE	MFC	Mon, Mar 22, 2004	17.43	17.50	17.30	17.38
1127	NYSE	MFC	Fri, Mar 19, 2004	17.76	17.85	17.48	17.52
1126	NYSE	MFC	Thu, Mar 18, 2004	17.65	17.87	17.65	17.74
1125	NYSE	MFC	Wed, Mar 17, 2004	17.37	17.73	17.34	17.63
1124	NYSE	MFC	Tue, Mar 16, 2004	17.33	17.41	17.27	17.36
1123	NYSE	MFC	Mon, Mar 15, 2004	17.55	17.55	17.24	17.25
1122	NYSE	MFC	Fri, Mar 12, 2004	17.36	17.55	17.36	17.51
1121	NYSE	MFC	Thu, Mar 11, 2004	17.30	17.47	17.23	17.37
1120	NYSE	MFC	Wed, Mar 10, 2004	17.85	17.87	17.52	17.53
1119	NYSE	MFC	Tue, Mar 9, 2004	18.11	18.14	17.79	17.81
1118	NYSE	MFC	Mon, Mar 8, 2004	18.25	18.38	18.11	18.11
1117	NYSE	MFC	Fri, Mar 5, 2004	18.28	18.38	18.21	18.28
1116	NYSE	MFC	Thu, Mar 4, 2004	18.16	18.25	18.04	18.23
1115	NYSE	MFC	Wed, Mar 3, 2004	18.06	18.24	18.00	18.16
1114	NYSE	MFC	Tue, Mar 2, 2004	18.04	18.25	18.04	18.17
1113	NYSE	MFC	Mon, Mar 1, 2004	18.01	18.14	18.00	18.05
1112	NYSE	MFC	Fri, Feb 27, 2004	17.71	17.96	17.69	17.91
1111	NYSE	MFC	Thu, Feb 26, 2004	17.59	17.78	17.58	17.71
1110	NYSE	MFC	Wed, Feb 25, 2004	17.73	17.73	17.52	17.60
1109	NYSE	MFC	Tue, Feb 24, 2004	17.86	17.86	17.74	17.80
1108	NYSE	MFC	Mon, Feb 23, 2004	17.95	17.96	17.77	17.86
1107	NYSE	MFC	Fri, Feb 20, 2004	18.04	18.04	17.82	17.95
1106	NYSE	MFC	Thu, Feb 19, 2004	18.15	18.19	18.08	18.09
1105	NYSE	MFC	Wed, Feb 18, 2004	18.38	18.40	18.16	18.19
1104	NYSE	MFC	Tue, Feb 17, 2004	18.43	18.50	18.37	18.38
1103	NYSE	MFC	Fri, Feb 13, 2004	18.38	18.46	18.23	18.25
1102	NYSE	MFC	Thu, Feb 12, 2004	18.32	18.37	18.22	18.29
1101	NYSE	MFC	Wed, Feb 11, 2004	18.10	18.44	18.08	18.38
1100	NYSE	MFC	Tue, Feb 10, 2004	17.93	18.13	17.92	18.05
1099	NYSE	MFC	Mon, Feb 9, 2004	18.09	18.18	17.85	17.94
1098	NYSE	MFC	Fri, Feb 6, 2004	18.00	18.43	18.00	18.12
1097	NYSE	MFC	Thu, Feb 5, 2004	17.73	17.95	17.73	17.80
1096	NYSE	MFC	Wed, Feb 4, 2004	17.68	17.78	17.17	17.69
1095	NYSE	MFC	Tue, Feb 3, 2004	17.79	17.83	17.68	17.68
1094	NYSE	MFC	Mon, Feb 2, 2004	17.62	17.84	17.59	17.77
1093	NYSE	MFC	Fri, Jan 30, 2004	17.60	17.74	17.50	17.69
1092	NYSE	MFC	Thu, Jan 29, 2004	17.65	17.75	17.46	17.60
1091	NYSE	MFC	Wed, Jan 28, 2004	17.59	17.88	17.58	17.68
1090	NYSE	MFC	Tue, Jan 27, 2004	17.58	17.79	17.57	17.75
1089	NYSE	MFC	Mon, Jan 26, 2004	17.43	17.61	17.40	17.58
1088	NYSE	MFC	Fri, Jan 23, 2004	17.50	17.57	17.29	17.39
1087	NYSE	MFC	Thu, Jan 22, 2004	17.50	17.74	17.50	17.70
1086	NYSE	MFC	Wed, Jan 21, 2004	17.44	17.45	17.35	17.41
1085	NYSE	MFC	Tue, Jan 20, 2004	17.59	17.63	17.45	17.48
1084	NYSE	MFC	Fri, Jan 16, 2004	17.25	17.37	17.19	17.32
1083	NYSE	MFC	Thu, Jan 15, 2004	17.12	17.27	17.09	17.21
1082	NYSE	MFC	Wed, Jan 14, 2004	16.91	17.18	16.85	17.14
1081	NYSE	MFC	Tue, Jan 13, 2004	16.93	17.06	16.90	17.05
1080	NYSE	MFC	Mon, Jan 12, 2004	16.85	16.98	16.77	16.92
1079	NYSE	MFC	Fri, Jan 9, 2004	16.75	17.00	16.70	16.89
1078	NYSE	MFC	Thu, Jan 8, 2004	16.59	16.75	16.51	16.71
1077	NYSE	MFC	Wed, Jan 7, 2004	16.58	16.70	16.43	16.59
1076	NYSE	MFC	Tue, Jan 6, 2004	16.34	16.50	16.34	16.48
1075	NYSE	MFC	Mon, Jan 5, 2004	16.29	16.48	16.20	16.39
1074	NYSE	MFC	Fri, Jan 2, 2004	16.26	16.49	16.21	16.21
1073	NYSE	MFC	Wed, Dec 31, 2003	16.15	16.19	16.10	16.15
1072	NYSE	MFC	Tue, Dec 30, 2003	16.03	16.16	15.98	16.12
1071	NYSE	MFC	Mon, Dec 29, 2003	16.00	16.14	16.00	16.11
1070	NYSE	MFC	Fri, Dec 26, 2003	16.13	16.15	15.90	15.97
1069	NYSE	MFC	Wed, Dec 24, 2003	16.09	16.16	15.90	16.13
1068	NYSE	MFC	Tue, Dec 23, 2003	16.11	16.19	16.09	16.14
1067	NYSE	MFC	Mon, Dec 22, 2003	15.98	16.07	15.90	16.01
1066	NYSE	MFC	Fri, Dec 19, 2003	15.88	16.06	15.78	16.01
1065	NYSE	MFC	Thu, Dec 18, 2003	15.71	15.90	15.67	15.88
1064	NYSE	MFC	Wed, Dec 17, 2003	15.68	15.74	15.61	15.74
1063	NYSE	MFC	Tue, Dec 16, 2003	15.68	15.75	15.58	15.67
1062	NYSE	MFC	Mon, Dec 15, 2003	15.89	15.99	15.69	15.69
1061	NYSE	MFC	Fri, Dec 12, 2003	15.78	15.86	15.73	15.78
1060	NYSE	MFC	Thu, Dec 11, 2003	15.60	15.79	15.56	15.75
1059	NYSE	MFC	Wed, Dec 10, 2003	15.71	15.80	15.69	15.79
1058	NYSE	MFC	Tue, Dec 9, 2003	16.03	16.05	15.69	15.72
1057	NYSE	MFC	Mon, Dec 8, 2003	16.10	16.13	16.03	16.06
1056	NYSE	MFC	Fri, Dec 5, 2003	16.00	16.13	15.99	16.08
1055	NYSE	MFC	Thu, Dec 4, 2003	16.13	16.18	16.02	16.03
1054	NYSE	MFC	Wed, Dec 3, 2003	15.88	16.23	15.88	16.13
1053	NYSE	MFC	Tue, Dec 2, 2003	15.80	15.94	15.78	15.91
1052	NYSE	MFC	Mon, Dec 1, 2003	15.90	15.92	15.79	15.79
1051	NYSE	MFC	Fri, Nov 28, 2003	15.90	15.91	15.85	15.90
1050	NYSE	MFC	Wed, Nov 26, 2003	15.65	15.74	15.61	15.73
1049	NYSE	MFC	Tue, Nov 25, 2003	15.48	15.57	15.44	15.51
1048	NYSE	MFC	Mon, Nov 24, 2003	15.41	15.55	15.35	15.39
1047	NYSE	MFC	Fri, Nov 21, 2003	15.18	15.43	15.18	15.43
1046	NYSE	MFC	Thu, Nov 20, 2003	15.04	15.15	15.00	15.00
1045	NYSE	MFC	Wed, Nov 19, 2003	14.99	15.25	14.99	15.15
1044	NYSE	MFC	Tue, Nov 18, 2003	15.00	15.08	14.98	14.99
1043	NYSE	MFC	Mon, Nov 17, 2003	15.10	15.10	14.84	14.96
1042	NYSE	MFC	Fri, Nov 14, 2003	15.13	15.24	15.08	15.10
1041	NYSE	MFC	Thu, Nov 13, 2003	15.25	15.25	15.11	15.14
1040	NYSE	MFC	Wed, Nov 12, 2003	15.22	15.33	15.18	15.28
1039	NYSE	MFC	Tue, Nov 11, 2003	15.18	15.20	15.09	15.13
1038	NYSE	MFC	Mon, Nov 10, 2003	15.30	15.31	15.16	15.20
1037	NYSE	MFC	Fri, Nov 7, 2003	15.25	15.37	15.24	15.25
1036	NYSE	MFC	Thu, Nov 6, 2003	15.24	15.25	15.11	15.19
1035	NYSE	MFC	Wed, Nov 5, 2003	15.36	15.42	15.27	15.29
1034	NYSE	MFC	Tue, Nov 4, 2003	15.28	15.37	15.21	15.35
1033	NYSE	MFC	Mon, Nov 3, 2003	15.20	15.30	15.16	15.28
1032	NYSE	MFC	Fri, Oct 31, 2003	14.91	15.29	14.90	15.17
1031	NYSE	MFC	Thu, Oct 30, 2003	15.01	15.04	14.90	14.91
1030	NYSE	MFC	Wed, Oct 29, 2003	15.03	15.05	14.89	14.95
1029	NYSE	MFC	Tue, Oct 28, 2003	14.68	15.01	14.63	15.01
1028	NYSE	MFC	Mon, Oct 27, 2003	14.53	14.62	14.52	14.61
1027	NYSE	MFC	Fri, Oct 24, 2003	14.52	14.52	14.45	14.50
1026	NYSE	MFC	Thu, Oct 23, 2003	14.57	14.57	14.46	14.51
1025	NYSE	MFC	Wed, Oct 22, 2003	14.65	14.72	14.56	14.59
1024	NYSE	MFC	Tue, Oct 21, 2003	14.71	14.77	14.64	14.65
1023	NYSE	MFC	Mon, Oct 20, 2003	14.65	14.75	14.65	14.71
1022	NYSE	MFC	Fri, Oct 17, 2003	14.60	14.72	14.59	14.68
1021	NYSE	MFC	Thu, Oct 16, 2003	14.52	14.62	14.48	14.61
1020	NYSE	MFC	Wed, Oct 15, 2003	14.57	14.57	14.44	14.47
1019	NYSE	MFC	Tue, Oct 14, 2003	14.48	14.58	14.46	14.56
1018	NYSE	MFC	Mon, Oct 13, 2003	14.43	14.49	14.41	14.47
1017	NYSE	MFC	Fri, Oct 10, 2003	14.43	14.53	14.38	14.48
1016	NYSE	MFC	Thu, Oct 9, 2003	14.45	14.48	14.32	14.32
1015	NYSE	MFC	Wed, Oct 8, 2003	14.50	14.50	14.43	14.45
1014	NYSE	MFC	Tue, Oct 7, 2003	14.49	14.51	14.43	14.46
1013	NYSE	MFC	Mon, Oct 6, 2003	14.48	14.53	14.34	14.49
1012	NYSE	MFC	Fri, Oct 3, 2003	14.33	14.43	14.28	14.39
1011	NYSE	MFC	Thu, Oct 2, 2003	14.40	14.40	14.20	14.25
1010	NYSE	MFC	Wed, Oct 1, 2003	14.53	14.54	14.26	14.30
1009	NYSE	MFC	Tue, Sep 30, 2003	14.63	14.72	14.45	14.45
1008	NYSE	MFC	Mon, Sep 29, 2003	14.53	14.63	14.35	14.59
1007	NYSE	MFC	Fri, Sep 26, 2003	15.63	15.63	14.94	15.10
1006	NYSE	MFC	Thu, Sep 25, 2003	15.86	15.92	15.64	15.67
1005	NYSE	MFC	Wed, Sep 24, 2003	15.87	15.93	15.82	15.86
1004	NYSE	MFC	Tue, Sep 23, 2003	15.73	15.95	15.68	15.93
1003	NYSE	MFC	Mon, Sep 22, 2003	15.83	15.85	15.74	15.81
1002	NYSE	MFC	Fri, Sep 19, 2003	16.02	16.02	15.85	15.85
1001	NYSE	MFC	Thu, Sep 18, 2003	15.73	15.90	15.66	15.84
1000	NYSE	MFC	Wed, Sep 17, 2003	15.65	15.75	15.65	15.71
999	NYSE	MFC	Tue, Sep 16, 2003	15.57	15.74	15.56	15.70
998	NYSE	MFC	Mon, Sep 15, 2003	15.58	15.73	15.54	15.58
997	NYSE	MFC	Fri, Sep 12, 2003	15.67	15.83	15.67	15.80
996	NYSE	MFC	Thu, Sep 11, 2003	15.76	15.81	15.61	15.70
995	NYSE	MFC	Wed, Sep 10, 2003	15.67	15.99	15.67	15.92
994	NYSE	MFC	Tue, Sep 9, 2003	15.71	15.88	15.65	15.73
993	NYSE	MFC	Mon, Sep 8, 2003	15.67	15.80	15.61	15.69
992	NYSE	MFC	Fri, Sep 5, 2003	15.83	15.88	15.76	15.78
991	NYSE	MFC	Thu, Sep 4, 2003	15.75	15.91	15.75	15.89
990	NYSE	MFC	Wed, Sep 3, 2003	15.37	15.74	15.36	15.68
989	NYSE	MFC	Tue, Sep 2, 2003	15.12	15.31	15.02	15.31
988	NYSE	MFC	Fri, Aug 29, 2003	14.99	15.25	14.98	15.12
987	NYSE	MFC	Thu, Aug 28, 2003	14.90	15.00	14.89	15.00
986	NYSE	MFC	Wed, Aug 27, 2003	14.94	14.99	14.85	14.96
985	NYSE	MFC	Tue, Aug 26, 2003	14.89	15.09	14.89	15.04
984	NYSE	MFC	Mon, Aug 25, 2003	14.96	15.02	14.90	14.98
983	NYSE	MFC	Fri, Aug 22, 2003	14.77	15.06	14.77	14.96
982	NYSE	MFC	Thu, Aug 21, 2003	15.02	15.10	14.80	14.83
981	NYSE	MFC	Wed, Aug 20, 2003	14.91	15.07	14.91	15.06
980	NYSE	MFC	Tue, Aug 19, 2003	14.91	15.17	14.83	15.14
979	NYSE	MFC	Mon, Aug 18, 2003	15.04	15.15	14.98	15.01
978	NYSE	MFC	Fri, Aug 15, 2003	15.10	15.12	14.99	15.12
977	NYSE	MFC	Thu, Aug 14, 2003	15.17	15.21	15.07	15.13
976	NYSE	MFC	Wed, Aug 13, 2003	15.22	15.35	15.18	15.25
975	NYSE	MFC	Tue, Aug 12, 2003	15.22	15.40	15.16	15.25
974	NYSE	MFC	Mon, Aug 11, 2003	14.92	15.30	14.91	15.23
973	NYSE	MFC	Fri, Aug 8, 2003	14.66	14.83	14.66	14.80
972	NYSE	MFC	Thu, Aug 7, 2003	14.53	14.84	14.50	14.73
971	NYSE	MFC	Wed, Aug 6, 2003	14.58	14.61	14.46	14.52
970	NYSE	MFC	Tue, Aug 5, 2003	14.58	14.83	14.53	14.69
969	NYSE	MFC	Mon, Aug 4, 2003	14.64	14.64	14.43	14.60
968	NYSE	MFC	Fri, Aug 1, 2003	14.68	14.83	14.68	14.74
967	NYSE	MFC	Thu, Jul 31, 2003	14.50	14.68	14.50	14.67
966	NYSE	MFC	Wed, Jul 30, 2003	14.58	14.63	14.52	14.58
965	NYSE	MFC	Tue, Jul 29, 2003	14.68	14.79	14.63	14.75
964	NYSE	MFC	Mon, Jul 28, 2003	14.69	14.82	14.69	14.74
963	NYSE	MFC	Fri, Jul 25, 2003	14.65	14.82	14.64	14.79
962	NYSE	MFC	Thu, Jul 24, 2003	14.36	14.78	14.36	14.60
961	NYSE	MFC	Wed, Jul 23, 2003	14.18	14.51	14.18	14.45
960	NYSE	MFC	Tue, Jul 22, 2003	14.13	14.20	14.06	14.18
959	NYSE	MFC	Mon, Jul 21, 2003	13.79	14.15	13.79	14.13
958	NYSE	MFC	Fri, Jul 18, 2003	13.69	13.99	13.62	13.94
957	NYSE	MFC	Thu, Jul 17, 2003	13.65	13.82	13.65	13.77
956	NYSE	MFC	Wed, Jul 16, 2003	13.76	13.88	13.68	13.85
955	NYSE	MFC	Tue, Jul 15, 2003	13.75	13.75	13.64	13.72
954	NYSE	MFC	Mon, Jul 14, 2003	13.77	13.93	13.77	13.80
953	NYSE	MFC	Fri, Jul 11, 2003	13.60	13.77	13.58	13.73
952	NYSE	MFC	Thu, Jul 10, 2003	13.72	13.73	13.53	13.60
951	NYSE	MFC	Wed, Jul 9, 2003	13.92	13.99	13.80	13.87
950	NYSE	MFC	Tue, Jul 8, 2003	14.18	14.18	13.85	13.94
949	NYSE	MFC	Mon, Jul 7, 2003	14.25	14.36	14.13	14.26
948	NYSE	MFC	Thu, Jul 3, 2003	14.32	14.44	14.24	14.35
947	NYSE	MFC	Wed, Jul 2, 2003	14.08	14.50	14.03	14.40
946	NYSE	MFC	Tue, Jul 1, 2003	14.07	14.11	13.78	13.90
945	NYSE	MFC	Mon, Jun 30, 2003	13.90	14.35	13.88	14.11
944	NYSE	MFC	Fri, Jun 27, 2003	13.91	14.16	13.91	13.98
943	NYSE	MFC	Thu, Jun 26, 2003	13.98	14.09	13.92	14.00
942	NYSE	MFC	Wed, Jun 25, 2003	14.13	14.29	14.06	14.07
941	NYSE	MFC	Tue, Jun 24, 2003	14.01	14.14	13.96	14.12
940	NYSE	MFC	Mon, Jun 23, 2003	14.06	14.11	13.98	14.05
939	NYSE	MFC	Fri, Jun 20, 2003	14.37	14.37	13.99	14.11
938	NYSE	MFC	Thu, Jun 19, 2003	14.50	14.50	14.27	14.36
937	NYSE	MFC	Wed, Jun 18, 2003	14.56	14.69	14.48	14.64
936	NYSE	MFC	Tue, Jun 17, 2003	14.49	14.75	14.44	14.66
935	NYSE	MFC	Mon, Jun 16, 2003	14.20	14.58	14.10	14.58
934	NYSE	MFC	Fri, Jun 13, 2003	14.38	14.49	14.15	14.25
933	NYSE	MFC	Thu, Jun 12, 2003	14.49	14.49	14.29	14.42
932	NYSE	MFC	Wed, Jun 11, 2003	14.30	14.50	14.29	14.50
931	NYSE	MFC	Tue, Jun 10, 2003	14.18	14.32	13.97	14.30
930	NYSE	MFC	Mon, Jun 9, 2003	14.37	14.42	14.14	14.17
929	NYSE	MFC	Fri, Jun 6, 2003	14.46	14.64	14.45	14.49
928	NYSE	MFC	Thu, Jun 5, 2003	14.48	14.74	14.43	14.54
927	NYSE	MFC	Wed, Jun 4, 2003	14.14	14.51	14.13	14.51
926	NYSE	MFC	Tue, Jun 3, 2003	14.00	14.18	13.99	14.14
925	NYSE	MFC	Mon, Jun 2, 2003	13.68	14.17	13.67	14.11
924	NYSE	MFC	Fri, May 30, 2003	13.44	13.75	13.44	13.72
923	NYSE	MFC	Thu, May 29, 2003	13.50	13.70	13.30	13.45
922	NYSE	MFC	Wed, May 28, 2003	13.49	13.59	13.46	13.50
921	NYSE	MFC	Tue, May 27, 2003	13.46	13.55	13.45	13.50
920	NYSE	MFC	Fri, May 23, 2003	13.63	13.65	13.50	13.52
919	NYSE	MFC	Thu, May 22, 2003	13.67	13.83	13.67	13.70
918	NYSE	MFC	Wed, May 21, 2003	13.94	14.02	13.76	13.78
917	NYSE	MFC	Tue, May 20, 2003	14.00	14.16	13.90	14.08
916	NYSE	MFC	Mon, May 19, 2003	14.00	14.01	13.74	13.75
915	NYSE	MFC	Fri, May 16, 2003	14.00	14.07	13.85	14.04
914	NYSE	MFC	Thu, May 15, 2003	14.01	14.09	13.87	13.91
913	NYSE	MFC	Wed, May 14, 2003	13.95	14.09	13.92	14.00
912	NYSE	MFC	Tue, May 13, 2003	13.76	14.03	13.76	13.90
911	NYSE	MFC	Mon, May 12, 2003	13.64	13.95	13.61	13.95
910	NYSE	MFC	Fri, May 9, 2003	13.46	13.71	13.46	13.65
909	NYSE	MFC	Thu, May 8, 2003	13.53	13.57	13.43	13.49
908	NYSE	MFC	Wed, May 7, 2003	13.46	13.61	13.46	13.57
907	NYSE	MFC	Tue, May 6, 2003	13.23	13.65	13.23	13.61
906	NYSE	MFC	Mon, May 5, 2003	13.19	13.27	13.16	13.27
905	NYSE	MFC	Fri, May 2, 2003	13.10	13.22	13.08	13.19
904	NYSE	MFC	Thu, May 1, 2003	13.34	13.46	13.15	13.27
903	NYSE	MFC	Wed, Apr 30, 2003	13.06	13.34	13.06	13.32
902	NYSE	MFC	Tue, Apr 29, 2003	12.71	13.12	12.71	13.03
901	NYSE	MFC	Mon, Apr 28, 2003	12.76	12.90	12.73	12.80
900	NYSE	MFC	Fri, Apr 25, 2003	12.88	12.93	12.59	12.70
899	NYSE	MFC	Thu, Apr 24, 2003	13.30	13.32	12.92	12.96
898	NYSE	MFC	Wed, Apr 23, 2003	13.28	13.55	13.28	13.50
897	NYSE	MFC	Tue, Apr 22, 2003	13.07	13.41	13.03	13.38
896	NYSE	MFC	Mon, Apr 21, 2003	12.93	13.05	12.90	13.03
895	NYSE	MFC	Thu, Apr 17, 2003	12.92	13.02	12.87	12.99
894	NYSE	MFC	Wed, Apr 16, 2003	13.18	13.20	12.91	12.92
893	NYSE	MFC	Tue, Apr 15, 2003	12.88	13.27	12.86	13.20
892	NYSE	MFC	Mon, Apr 14, 2003	12.73	12.96	12.73	12.95
891	NYSE	MFC	Fri, Apr 11, 2003	12.79	12.88	12.72	12.74
890	NYSE	MFC	Thu, Apr 10, 2003	12.58	12.76	12.57	12.76
889	NYSE	MFC	Wed, Apr 9, 2003	12.48	12.63	12.43	12.53
888	NYSE	MFC	Tue, Apr 8, 2003	12.30	12.59	12.30	12.58
887	NYSE	MFC	Mon, Apr 7, 2003	12.45	12.57	12.35	12.35
886	NYSE	MFC	Fri, Apr 4, 2003	12.34	12.50	12.27	12.33
885	NYSE	MFC	Thu, Apr 3, 2003	12.42	12.42	12.15	12.32
884	NYSE	MFC	Wed, Apr 2, 2003	12.13	12.53	12.13	12.39
883	NYSE	MFC	Tue, Apr 1, 2003	11.97	12.14	11.87	11.94
882	NYSE	MFC	Mon, Mar 31, 2003	12.02	12.05	11.92	11.97
881	NYSE	MFC	Fri, Mar 28, 2003	12.23	12.23	12.13	12.14
880	NYSE	MFC	Thu, Mar 27, 2003	12.43	12.44	12.27	12.28
879	NYSE	MFC	Wed, Mar 26, 2003	12.48	12.55	12.41	12.47
878	NYSE	MFC	Tue, Mar 25, 2003	12.48	12.55	12.37	12.46
877	NYSE	MFC	Mon, Mar 24, 2003	12.51	12.65	12.44	12.44
876	NYSE	MFC	Fri, Mar 21, 2003	12.85	12.87	12.56	12.69
875	NYSE	MFC	Thu, Mar 20, 2003	12.63	12.84	12.58	12.82
874	NYSE	MFC	Wed, Mar 19, 2003	12.55	12.78	12.55	12.73
873	NYSE	MFC	Tue, Mar 18, 2003	12.44	12.73	12.37	12.65
872	NYSE	MFC	Mon, Mar 17, 2003	12.05	12.61	12.00	12.50
871	NYSE	MFC	Fri, Mar 14, 2003	12.09	12.20	12.04	12.09
870	NYSE	MFC	Thu, Mar 13, 2003	12.10	12.22	12.05	12.11
869	NYSE	MFC	Wed, Mar 12, 2003	12.00	12.16	11.89	11.99
868	NYSE	MFC	Tue, Mar 11, 2003	12.15	12.24	12.01	12.08
867	NYSE	MFC	Mon, Mar 10, 2003	12.33	12.39	12.21	12.22
866	NYSE	MFC	Fri, Mar 7, 2003	12.38	12.46	12.24	12.42
865	NYSE	MFC	Thu, Mar 6, 2003	12.45	12.45	12.36	12.43
864	NYSE	MFC	Wed, Mar 5, 2003	12.35	12.55	12.35	12.55
863	NYSE	MFC	Tue, Mar 4, 2003	12.37	12.47	12.27	12.38
862	NYSE	MFC	Mon, Mar 3, 2003	12.51	12.67	12.36	12.41
861	NYSE	MFC	Fri, Feb 28, 2003	12.15	12.37	12.11	12.28
860	NYSE	MFC	Thu, Feb 27, 2003	12.05	12.18	11.99	12.10
859	NYSE	MFC	Wed, Feb 26, 2003	11.98	12.04	11.94	11.98
858	NYSE	MFC	Tue, Feb 25, 2003	12.13	12.16	11.89	12.15
857	NYSE	MFC	Mon, Feb 24, 2003	12.16	12.28	12.16	12.18
856	NYSE	MFC	Fri, Feb 21, 2003	12.16	12.33	12.15	12.26
855	NYSE	MFC	Thu, Feb 20, 2003	12.26	12.37	12.11	12.16
854	NYSE	MFC	Wed, Feb 19, 2003	12.28	12.33	12.15	12.21
853	NYSE	MFC	Tue, Feb 18, 2003	12.50	12.51	12.30	12.36
852	NYSE	MFC	Fri, Feb 14, 2003	11.64	11.75	11.57	11.75
851	NYSE	MFC	Thu, Feb 13, 2003	11.53	11.67	11.47	11.63
850	NYSE	MFC	Wed, Feb 12, 2003	11.57	11.63	11.38	11.60
849	NYSE	MFC	Tue, Feb 11, 2003	11.66	11.78	11.53	11.63
848	NYSE	MFC	Mon, Feb 10, 2003	11.91	11.92	11.57	11.67
847	NYSE	MFC	Fri, Feb 7, 2003	11.98	12.04	11.87	11.98
846	NYSE	MFC	Thu, Feb 6, 2003	11.94	12.06	11.92	11.98
845	NYSE	MFC	Wed, Feb 5, 2003	11.94	12.07	11.77	11.99
844	NYSE	MFC	Tue, Feb 4, 2003	11.75	12.00	11.70	11.88
843	NYSE	MFC	Mon, Feb 3, 2003	11.60	11.86	11.60	11.82
842	NYSE	MFC	Fri, Jan 31, 2003	11.23	11.73	11.23	11.58
841	NYSE	MFC	Thu, Jan 30, 2003	11.47	11.47	11.19	11.28
840	NYSE	MFC	Wed, Jan 29, 2003	11.24	11.51	11.12	11.47
839	NYSE	MFC	Tue, Jan 28, 2003	11.21	11.29	11.05	11.23
838	NYSE	MFC	Mon, Jan 27, 2003	11.46	11.46	11.14	11.21
837	NYSE	MFC	Fri, Jan 24, 2003	11.63	11.63	11.47	11.51
836	NYSE	MFC	Thu, Jan 23, 2003	11.64	11.68	11.50	11.68
835	NYSE	MFC	Wed, Jan 22, 2003	11.44	11.54	11.41	11.52
834	NYSE	MFC	Tue, Jan 21, 2003	11.76	11.76	11.40	11.48
833	NYSE	MFC	Fri, Jan 17, 2003	11.93	11.98	11.73	11.84
832	NYSE	MFC	Thu, Jan 16, 2003	11.88	11.96	11.79	11.94
831	NYSE	MFC	Wed, Jan 15, 2003	12.20	12.20	11.79	11.89
830	NYSE	MFC	Tue, Jan 14, 2003	12.13	12.25	12.09	12.19
829	NYSE	MFC	Mon, Jan 13, 2003	12.10	12.17	11.96	12.13
828	NYSE	MFC	Fri, Jan 10, 2003	11.98	12.13	11.92	12.07
827	NYSE	MFC	Thu, Jan 9, 2003	11.79	12.11	11.79	12.08
826	NYSE	MFC	Wed, Jan 8, 2003	11.73	11.86	11.72	11.79
825	NYSE	MFC	Tue, Jan 7, 2003	11.75	11.83	11.73	11.80
824	NYSE	MFC	Mon, Jan 6, 2003	11.60	11.85	11.59	11.83
823	NYSE	MFC	Fri, Jan 3, 2003	11.19	11.63	11.19	11.57
822	NYSE	MFC	Thu, Jan 2, 2003	10.90	11.30	10.90	11.24
821	NYSE	MFC	Tue, Dec 31, 2002	10.92	11.05	10.85	10.86
820	NYSE	MFC	Mon, Dec 30, 2002	10.87	11.10	10.78	11.00
819	NYSE	MFC	Fri, Dec 27, 2002	11.05	11.05	10.90	10.90
818	NYSE	MFC	Thu, Dec 26, 2002	11.10	11.20	11.02	11.11
817	NYSE	MFC	Tue, Dec 24, 2002	11.23	11.23	11.09	11.13
816	NYSE	MFC	Mon, Dec 23, 2002	11.03	11.31	11.03	11.20
815	NYSE	MFC	Fri, Dec 20, 2002	11.27	11.28	11.06	11.09
814	NYSE	MFC	Thu, Dec 19, 2002	11.25	11.34	11.11	11.18
813	NYSE	MFC	Wed, Dec 18, 2002	11.32	11.40	11.22	11.24
812	NYSE	MFC	Tue, Dec 17, 2002	11.43	11.43	11.26	11.32
811	NYSE	MFC	Mon, Dec 16, 2002	11.15	11.41	11.15	11.40
810	NYSE	MFC	Fri, Dec 13, 2002	11.51	11.51	11.18	11.22
809	NYSE	MFC	Thu, Dec 12, 2002	11.65	11.68	11.46	11.55
808	NYSE	MFC	Wed, Dec 11, 2002	11.73	11.99	11.48	11.60
807	NYSE	MFC	Tue, Dec 10, 2002	11.48	11.71	11.40	11.67
806	NYSE	MFC	Mon, Dec 9, 2002	11.73	11.79	11.32	11.40
805	NYSE	MFC	Fri, Dec 6, 2002	11.75	12.23	11.74	12.12
804	NYSE	MFC	Thu, Dec 5, 2002	12.32	12.32	12.03	12.10
803	NYSE	MFC	Wed, Dec 4, 2002	12.31	12.40	12.12	12.28
802	NYSE	MFC	Tue, Dec 3, 2002	12.54	12.70	12.41	12.43
801	NYSE	MFC	Mon, Dec 2, 2002	12.69	12.86	12.53	12.66
800	NYSE	MFC	Fri, Nov 29, 2002	12.63	12.70	12.57	12.59
799	NYSE	MFC	Wed, Nov 27, 2002	12.35	12.63	12.33	12.54
798	NYSE	MFC	Tue, Nov 26, 2002	12.52	12.55	12.18	12.18
797	NYSE	MFC	Mon, Nov 25, 2002	12.57	12.90	12.57	12.60
796	NYSE	MFC	Fri, Nov 22, 2002	12.19	12.70	12.16	12.57
795	NYSE	MFC	Thu, Nov 21, 2002	11.75	12.43	11.75	12.31
794	NYSE	MFC	Wed, Nov 20, 2002	11.40	11.75	11.40	11.74
793	NYSE	MFC	Tue, Nov 19, 2002	11.30	11.54	11.23	11.48
792	NYSE	MFC	Mon, Nov 18, 2002	11.61	11.68	11.36	11.42
791	NYSE	MFC	Fri, Nov 15, 2002	11.48	11.62	11.38	11.53
790	NYSE	MFC	Thu, Nov 14, 2002	11.14	11.55	11.14	11.54
789	NYSE	MFC	Wed, Nov 13, 2002	10.98	11.06	10.77	11.04
788	NYSE	MFC	Tue, Nov 12, 2002	11.15	11.36	11.05	11.12
787	NYSE	MFC	Mon, Nov 11, 2002	11.15	11.19	11.01	11.13
786	NYSE	MFC	Fri, Nov 8, 2002	11.10	11.25	11.08	11.21
785	NYSE	MFC	Thu, Nov 7, 2002	11.45	11.46	11.12	11.19
784	NYSE	MFC	Wed, Nov 6, 2002	11.61	11.65	11.28	11.55
783	NYSE	MFC	Tue, Nov 5, 2002	11.48	11.71	11.31	11.53
782	NYSE	MFC	Mon, Nov 4, 2002	10.98	11.92	10.98	11.57
781	NYSE	MFC	Fri, Nov 1, 2002	10.65	10.86	10.55	10.80
780	NYSE	MFC	Thu, Oct 31, 2002	10.86	11.10	10.66	10.78
779	NYSE	MFC	Wed, Oct 30, 2002	10.98	11.05	10.80	10.81
778	NYSE	MFC	Tue, Oct 29, 2002	11.10	11.23	10.90	10.90
777	NYSE	MFC	Mon, Oct 28, 2002	11.38	11.52	11.10	11.40
776	NYSE	MFC	Fri, Oct 25, 2002	11.38	11.51	11.12	11.22
775	NYSE	MFC	Thu, Oct 24, 2002	11.81	12.10	11.43	11.61
774	NYSE	MFC	Wed, Oct 23, 2002	11.74	11.87	11.31	11.79
773	NYSE	MFC	Tue, Oct 22, 2002	11.76	11.88	11.63	11.81
772	NYSE	MFC	Mon, Oct 21, 2002	11.63	11.88	11.50	11.86
771	NYSE	MFC	Fri, Oct 18, 2002	11.35	11.79	11.27	11.69
770	NYSE	MFC	Thu, Oct 17, 2002	11.53	11.58	11.30	11.50
769	NYSE	MFC	Wed, Oct 16, 2002	11.08	11.33	11.08	11.20
768	NYSE	MFC	Tue, Oct 15, 2002	10.96	11.42	10.96	11.33
767	NYSE	MFC	Mon, Oct 14, 2002	10.58	10.58	10.35	10.40
766	NYSE	MFC	Fri, Oct 11, 2002	10.35	10.68	10.20	10.65
765	NYSE	MFC	Thu, Oct 10, 2002	9.43	10.26	9.39	10.10
764	NYSE	MFC	Wed, Oct 9, 2002	9.14	9.70	9.03	9.44
763	NYSE	MFC	Tue, Oct 8, 2002	8.83	9.15	8.81	9.13
762	NYSE	MFC	Mon, Oct 7, 2002	9.15	9.21	8.69	8.81
761	NYSE	MFC	Fri, Oct 4, 2002	9.81	9.81	9.00	9.18
760	NYSE	MFC	Thu, Oct 3, 2002	10.24	10.24	9.77	9.81
759	NYSE	MFC	Wed, Oct 2, 2002	10.68	10.68	10.16	10.24
758	NYSE	MFC	Tue, Oct 1, 2002	10.54	10.84	10.33	10.79
757	NYSE	MFC	Mon, Sep 30, 2002	10.44	10.57	10.22	10.51
756	NYSE	MFC	Fri, Sep 27, 2002	10.65	10.67	10.46	10.48
755	NYSE	MFC	Thu, Sep 26, 2002	10.65	10.76	10.58	10.73
754	NYSE	MFC	Wed, Sep 25, 2002	10.31	10.70	10.19	10.59
753	NYSE	MFC	Tue, Sep 24, 2002	9.95	10.32	9.95	10.18
752	NYSE	MFC	Mon, Sep 23, 2002	9.88	10.19	9.85	10.15
751	NYSE	MFC	Fri, Sep 20, 2002	10.31	10.32	9.98	10.10
750	NYSE	MFC	Thu, Sep 19, 2002	10.68	10.75	10.26	10.31
749	NYSE	MFC	Wed, Sep 18, 2002	11.10	11.10	10.73	10.81
748	NYSE	MFC	Tue, Sep 17, 2002	11.46	11.50	11.14	11.18
747	NYSE	MFC	Mon, Sep 16, 2002	11.39	11.45	11.33	11.42
746	NYSE	MFC	Fri, Sep 13, 2002	11.37	11.48	11.33	11.48
745	NYSE	MFC	Thu, Sep 12, 2002	11.53	11.54	11.37	11.39
744	NYSE	MFC	Wed, Sep 11, 2002	11.62	11.65	11.45	11.47
743	NYSE	MFC	Tue, Sep 10, 2002	11.32	11.42	11.17	11.25
742	NYSE	MFC	Mon, Sep 9, 2002	11.11	11.45	11.11	11.37
741	NYSE	MFC	Fri, Sep 6, 2002	11.09	11.23	11.08	11.20
740	NYSE	MFC	Thu, Sep 5, 2002	11.10	11.17	11.01	11.04
739	NYSE	MFC	Wed, Sep 4, 2002	11.15	11.36	11.00	11.15
738	NYSE	MFC	Tue, Sep 3, 2002	11.49	11.49	11.08	11.26
737	NYSE	MFC	Fri, Aug 30, 2002	11.50	11.69	11.47	11.56
736	NYSE	MFC	Thu, Aug 29, 2002	11.58	11.67	11.48	11.50
735	NYSE	MFC	Wed, Aug 28, 2002	11.48	11.75	11.48	11.59
734	NYSE	MFC	Tue, Aug 27, 2002	11.61	11.66	11.49	11.49
733	NYSE	MFC	Mon, Aug 26, 2002	11.53	11.65	11.46	11.57
732	NYSE	MFC	Fri, Aug 23, 2002	11.49	11.64	11.46	11.51
731	NYSE	MFC	Thu, Aug 22, 2002	11.57	11.75	11.48	11.56
730	NYSE	MFC	Wed, Aug 21, 2002	11.59	11.77	11.49	11.63
729	NYSE	MFC	Tue, Aug 20, 2002	11.75	11.80	11.47	11.70
728	NYSE	MFC	Mon, Aug 19, 2002	12.04	12.13	11.93	11.99
727	NYSE	MFC	Fri, Aug 16, 2002	11.87	12.10	11.86	12.07
726	NYSE	MFC	Thu, Aug 15, 2002	11.90	12.05	11.78	11.87
725	NYSE	MFC	Wed, Aug 14, 2002	11.68	11.89	11.42	11.87
724	NYSE	MFC	Tue, Aug 13, 2002	11.98	12.03	11.65	11.66
723	NYSE	MFC	Mon, Aug 12, 2002	12.23	12.23	11.96	12.02
722	NYSE	MFC	Fri, Aug 9, 2002	12.23	12.35	12.22	12.32
721	NYSE	MFC	Thu, Aug 8, 2002	11.97	12.33	11.97	12.28
720	NYSE	MFC	Wed, Aug 7, 2002	11.92	12.00	11.85	11.99
719	NYSE	MFC	Tue, Aug 6, 2002	11.79	11.93	11.79	11.90
718	NYSE	MFC	Mon, Aug 5, 2002	11.95	12.08	11.50	11.57
717	NYSE	MFC	Fri, Aug 2, 2002	11.96	12.03	11.92	12.01
716	NYSE	MFC	Thu, Aug 1, 2002	11.85	12.12	11.78	11.93
715	NYSE	MFC	Wed, Jul 31, 2002	11.70	12.20	11.70	12.07
714	NYSE	MFC	Tue, Jul 30, 2002	12.91	12.94	12.24	12.43
713	NYSE	MFC	Mon, Jul 29, 2002	12.57	13.09	12.57	13.00
712	NYSE	MFC	Fri, Jul 26, 2002	12.50	12.54	12.38	12.54
711	NYSE	MFC	Thu, Jul 25, 2002	12.53	12.67	12.30	12.52
710	NYSE	MFC	Wed, Jul 24, 2002	11.35	12.56	11.35	12.56
709	NYSE	MFC	Tue, Jul 23, 2002	12.08	12.16	11.74	11.85
708	NYSE	MFC	Mon, Jul 22, 2002	12.50	12.63	12.16	12.16
707	NYSE	MFC	Fri, Jul 19, 2002	12.88	12.89	12.65	12.66
706	NYSE	MFC	Thu, Jul 18, 2002	13.03	13.10	12.92	12.95
705	NYSE	MFC	Wed, Jul 17, 2002	13.00	13.21	12.90	12.98
704	NYSE	MFC	Tue, Jul 16, 2002	13.03	13.07	12.88	12.99
703	NYSE	MFC	Mon, Jul 15, 2002	13.01	13.17	12.73	13.17
702	NYSE	MFC	Fri, Jul 12, 2002	13.27	13.30	12.85	13.03
701	NYSE	MFC	Thu, Jul 11, 2002	13.09	13.31	13.06	13.27
700	NYSE	MFC	Wed, Jul 10, 2002	13.73	13.73	13.00	13.18
699	NYSE	MFC	Tue, Jul 9, 2002	13.89	13.98	13.64	13.66
698	NYSE	MFC	Mon, Jul 8, 2002	13.88	14.05	13.85	13.88
697	NYSE	MFC	Fri, Jul 5, 2002	13.59	13.79	13.59	13.75
696	NYSE	MFC	Wed, Jul 3, 2002	13.51	13.52	13.22	13.50
695	NYSE	MFC	Tue, Jul 2, 2002	14.03	14.12	13.36	13.50
694	NYSE	MFC	Mon, Jul 1, 2002	14.25	14.33	13.98	13.99
693	NYSE	MFC	Fri, Jun 28, 2002	13.99	14.33	13.87	14.30
692	NYSE	MFC	Thu, Jun 27, 2002	13.84	14.23	13.80	14.09
691	NYSE	MFC	Wed, Jun 26, 2002	13.58	13.87	13.56	13.86
690	NYSE	MFC	Tue, Jun 25, 2002	13.62	14.08	13.62	13.88
689	NYSE	MFC	Mon, Jun 24, 2002	13.48	13.63	13.32	13.56
688	NYSE	MFC	Fri, Jun 21, 2002	13.73	13.81	13.40	13.53
687	NYSE	MFC	Thu, Jun 20, 2002	13.90	13.97	13.34	13.72
686	NYSE	MFC	Wed, Jun 19, 2002	13.93	14.07	13.87	13.92
685	NYSE	MFC	Tue, Jun 18, 2002	14.25	14.28	13.92	14.00
684	NYSE	MFC	Mon, Jun 17, 2002	13.78	14.19	13.75	14.15
683	NYSE	MFC	Fri, Jun 14, 2002	13.69	13.83	13.60	13.80
682	NYSE	MFC	Thu, Jun 13, 2002	14.05	14.13	13.69	13.94
681	NYSE	MFC	Wed, Jun 12, 2002	14.15	14.27	14.10	14.10
680	NYSE	MFC	Tue, Jun 11, 2002	14.38	14.39	14.14	14.16
679	NYSE	MFC	Mon, Jun 10, 2002	14.62	14.64	14.39	14.44
678	NYSE	MFC	Fri, Jun 7, 2002	14.45	14.62	14.45	14.62
677	NYSE	MFC	Thu, Jun 6, 2002	14.63	14.67	14.50	14.51
676	NYSE	MFC	Wed, Jun 5, 2002	14.63	14.68	14.59	14.64
675	NYSE	MFC	Tue, Jun 4, 2002	14.85	14.85	14.61	14.72
674	NYSE	MFC	Mon, Jun 3, 2002	14.75	14.90	14.73	14.85
673	NYSE	MFC	Fri, May 31, 2002	14.93	14.97	14.82	14.89
672	NYSE	MFC	Thu, May 30, 2002	14.90	14.98	14.85	14.95
671	NYSE	MFC	Wed, May 29, 2002	14.85	14.96	14.85	14.93
670	NYSE	MFC	Tue, May 28, 2002	14.93	14.95	14.88	14.92
669	NYSE	MFC	Fri, May 24, 2002	14.84	14.95	14.80	14.87
668	NYSE	MFC	Thu, May 23, 2002	14.78	14.95	14.74	14.94
667	NYSE	MFC	Wed, May 22, 2002	14.66	14.82	14.64	14.82
666	NYSE	MFC	Tue, May 21, 2002	14.58	14.71	14.56	14.68
665	NYSE	MFC	Mon, May 20, 2002	14.50	14.53	14.36	14.45
664	NYSE	MFC	Fri, May 17, 2002	14.66	14.75	14.58	14.58
663	NYSE	MFC	Thu, May 16, 2002	14.56	14.75	14.51	14.65
662	NYSE	MFC	Wed, May 15, 2002	14.30	14.68	14.27	14.55
661	NYSE	MFC	Tue, May 14, 2002	14.69	14.75	14.34	14.35
660	NYSE	MFC	Mon, May 13, 2002	14.65	14.97	14.65	14.77
659	NYSE	MFC	Fri, May 10, 2002	14.85	15.00	14.84	14.90
658	NYSE	MFC	Thu, May 9, 2002	14.65	14.85	14.65	14.83
657	NYSE	MFC	Wed, May 8, 2002	14.45	14.64	14.38	14.64
656	NYSE	MFC	Tue, May 7, 2002	14.51	14.66	14.36	14.40
655	NYSE	MFC	Mon, May 6, 2002	14.73	14.80	14.57	14.57
654	NYSE	MFC	Fri, May 3, 2002	14.62	14.94	14.62	14.82
653	NYSE	MFC	Thu, May 2, 2002	14.39	14.74	14.39	14.71
652	NYSE	MFC	Wed, May 1, 2002	14.35	14.47	14.27	14.45
651	NYSE	MFC	Tue, Apr 30, 2002	14.05	14.52	14.03	14.47
650	NYSE	MFC	Mon, Apr 29, 2002	13.86	14.08	13.72	14.08
649	NYSE	MFC	Fri, Apr 26, 2002	13.95	13.98	13.79	13.85
648	NYSE	MFC	Thu, Apr 25, 2002	13.98	14.13	13.89	13.96
647	NYSE	MFC	Wed, Apr 24, 2002	13.91	14.12	13.90	13.99
646	NYSE	MFC	Tue, Apr 23, 2002	14.09	14.14	13.89	13.90
645	NYSE	MFC	Mon, Apr 22, 2002	14.22	14.23	14.08	14.14
644	NYSE	MFC	Fri, Apr 19, 2002	13.90	14.30	13.90	14.28
643	NYSE	MFC	Thu, Apr 18, 2002	14.01	14.05	13.86	13.87
642	NYSE	MFC	Wed, Apr 17, 2002	13.95	14.09	13.85	14.07
641	NYSE	MFC	Tue, Apr 16, 2002	14.00	14.21	13.96	14.01
640	NYSE	MFC	Mon, Apr 15, 2002	13.90	13.99	13.74	13.96
639	NYSE	MFC	Fri, Apr 12, 2002	13.70	13.95	13.70	13.95
638	NYSE	MFC	Thu, Apr 11, 2002	13.65	13.83	13.62	13.76
637	NYSE	MFC	Wed, Apr 10, 2002	13.38	13.71	13.38	13.71
636	NYSE	MFC	Tue, Apr 9, 2002	13.39	13.45	13.28	13.41
635	NYSE	MFC	Mon, Apr 8, 2002	13.34	13.53	13.28	13.41
634	NYSE	MFC	Fri, Apr 5, 2002	13.36	13.59	13.36	13.46
633	NYSE	MFC	Thu, Apr 4, 2002	13.41	13.50	13.23	13.29
632	NYSE	MFC	Wed, Apr 3, 2002	13.43	13.55	13.36	13.48
631	NYSE	MFC	Tue, Apr 2, 2002	13.51	13.56	13.36	13.41
630	NYSE	MFC	Mon, Apr 1, 2002	13.57	13.59	13.49	13.53
629	NYSE	MFC	Thu, Mar 28, 2002	13.46	13.82	13.46	13.73
628	NYSE	MFC	Wed, Mar 27, 2002	13.43	13.73	13.40	13.47
627	NYSE	MFC	Tue, Mar 26, 2002	13.25	13.45	13.25	13.41
626	NYSE	MFC	Mon, Mar 25, 2002	13.39	13.48	13.25	13.28
625	NYSE	MFC	Fri, Mar 22, 2002	13.69	13.69	13.52	13.56
624	NYSE	MFC	Thu, Mar 21, 2002	13.84	13.89	13.65	13.65
623	NYSE	MFC	Wed, Mar 20, 2002	14.08	14.08	13.88	13.89
622	NYSE	MFC	Tue, Mar 19, 2002	13.95	14.12	13.95	14.06
621	NYSE	MFC	Mon, Mar 18, 2002	13.91	14.10	13.87	14.00
620	NYSE	MFC	Fri, Mar 15, 2002	13.71	14.00	13.71	13.89
619	NYSE	MFC	Thu, Mar 14, 2002	13.74	13.87	13.72	13.81
618	NYSE	MFC	Wed, Mar 13, 2002	13.82	13.86	13.64	13.69
617	NYSE	MFC	Tue, Mar 12, 2002	13.90	13.97	13.83	13.92
616	NYSE	MFC	Mon, Mar 11, 2002	13.98	14.07	13.80	13.96
615	NYSE	MFC	Fri, Mar 8, 2002	14.15	14.20	13.98	14.00
614	NYSE	MFC	Thu, Mar 7, 2002	14.17	14.23	13.95	14.10
613	NYSE	MFC	Wed, Mar 6, 2002	13.99	14.38	13.91	14.13
612	NYSE	MFC	Tue, Mar 5, 2002	13.83	14.17	13.78	14.03
611	NYSE	MFC	Mon, Mar 4, 2002	13.65	13.95	13.53	13.91
610	NYSE	MFC	Fri, Mar 1, 2002	12.99	13.40	12.99	13.35
609	NYSE	MFC	Thu, Feb 28, 2002	13.03	13.37	12.87	12.97
608	NYSE	MFC	Wed, Feb 27, 2002	12.72	12.89	12.67	12.89
607	NYSE	MFC	Tue, Feb 26, 2002	12.80	12.85	12.59	12.77
606	NYSE	MFC	Mon, Feb 25, 2002	12.79	12.91	12.77	12.88
605	NYSE	MFC	Fri, Feb 22, 2002	13.13	13.13	12.76	12.79
604	NYSE	MFC	Thu, Feb 21, 2002	13.22	13.39	13.19	13.25
603	NYSE	MFC	Wed, Feb 20, 2002	13.47	13.54	13.34	13.38
602	NYSE	MFC	Tue, Feb 19, 2002	13.48	13.55	13.41	13.50
601	NYSE	MFC	Fri, Feb 15, 2002	13.41	13.55	13.41	13.51
600	NYSE	MFC	Thu, Feb 14, 2002	13.54	13.59	13.35	13.46
599	NYSE	MFC	Wed, Feb 13, 2002	13.29	13.59	13.29	13.51
598	NYSE	MFC	Tue, Feb 12, 2002	13.35	13.50	13.35	13.41
597	NYSE	MFC	Mon, Feb 11, 2002	13.30	13.53	13.30	13.43
596	NYSE	MFC	Fri, Feb 8, 2002	13.19	13.40	13.19	13.35
595	NYSE	MFC	Thu, Feb 7, 2002	13.38	13.46	13.21	13.24
594	NYSE	MFC	Wed, Feb 6, 2002	13.11	13.42	13.11	13.41
593	NYSE	MFC	Tue, Feb 5, 2002	12.81	13.16	12.76	13.07
592	NYSE	MFC	Mon, Feb 4, 2002	12.83	13.04	12.64	12.76
591	NYSE	MFC	Fri, Feb 1, 2002	12.73	12.91	12.68	12.86
590	NYSE	MFC	Thu, Jan 31, 2002	12.64	12.74	12.54	12.74
589	NYSE	MFC	Wed, Jan 30, 2002	12.63	12.77	12.53	12.68
588	NYSE	MFC	Tue, Jan 29, 2002	12.81	12.93	12.62	12.63
587	NYSE	MFC	Mon, Jan 28, 2002	12.77	12.85	12.65	12.69
586	NYSE	MFC	Fri, Jan 25, 2002	13.01	13.01	12.74	12.81
585	NYSE	MFC	Thu, Jan 24, 2002	12.97	13.19	12.92	13.04
584	NYSE	MFC	Wed, Jan 23, 2002	12.75	13.20	12.69	13.20
583	NYSE	MFC	Tue, Jan 22, 2002	12.80	12.89	12.64	12.73
582	NYSE	MFC	Fri, Jan 18, 2002	12.66	12.90	12.64	12.76
581	NYSE	MFC	Thu, Jan 17, 2002	12.87	12.97	12.70	12.78
580	NYSE	MFC	Wed, Jan 16, 2002	13.03	13.03	12.80	12.87
579	NYSE	MFC	Tue, Jan 15, 2002	13.02	13.21	12.96	13.18
578	NYSE	MFC	Mon, Jan 14, 2002	13.03	13.10	12.95	13.02
577	NYSE	MFC	Fri, Jan 11, 2002	13.08	13.30	12.95	13.07
576	NYSE	MFC	Thu, Jan 10, 2002	13.19	13.21	12.99	13.21
575	NYSE	MFC	Wed, Jan 9, 2002	13.29	13.34	13.15	13.22
574	NYSE	MFC	Tue, Jan 8, 2002	13.27	13.31	13.20	13.29
573	NYSE	MFC	Mon, Jan 7, 2002	13.19	13.34	13.16	13.27
572	NYSE	MFC	Fri, Jan 4, 2002	13.12	13.32	13.12	13.30
571	NYSE	MFC	Thu, Jan 3, 2002	12.83	13.16	12.81	13.10
570	NYSE	MFC	Wed, Jan 2, 2002	12.88	12.95	12.77	12.81
569	NYSE	MFC	Mon, Dec 31, 2001	12.86	13.13	12.84	13.03
568	NYSE	MFC	Fri, Dec 28, 2001	12.89	12.98	12.83	12.92
567	NYSE	MFC	Thu, Dec 27, 2001	12.77	12.88	12.75	12.85
566	NYSE	MFC	Wed, Dec 26, 2001	12.68	12.86	12.67	12.82
565	NYSE	MFC	Mon, Dec 24, 2001	12.79	13.00	12.70	12.76
564	NYSE	MFC	Fri, Dec 21, 2001	13.20	13.30	12.94	12.96
563	NYSE	MFC	Thu, Dec 20, 2001	13.27	13.28	13.10	13.27
562	NYSE	MFC	Wed, Dec 19, 2001	13.41	13.45	13.23	13.30
561	NYSE	MFC	Tue, Dec 18, 2001	13.08	13.47	13.07	13.46
560	NYSE	MFC	Mon, Dec 17, 2001	12.81	13.18	12.77	13.12
559	NYSE	MFC	Fri, Dec 14, 2001	12.65	12.82	12.65	12.81
558	NYSE	MFC	Thu, Dec 13, 2001	13.02	13.07	12.68	12.75
557	NYSE	MFC	Wed, Dec 12, 2001	13.25	13.25	13.04	13.17
556	NYSE	MFC	Tue, Dec 11, 2001	13.08	13.24	13.01	13.09
555	NYSE	MFC	Mon, Dec 10, 2001	13.40	13.51	13.07	13.12
554	NYSE	MFC	Fri, Dec 7, 2001	13.49	13.58	13.30	13.45
553	NYSE	MFC	Thu, Dec 6, 2001	13.61	13.65	13.46	13.51
552	NYSE	MFC	Wed, Dec 5, 2001	13.51	13.71	13.46	13.66
551	NYSE	MFC	Tue, Dec 4, 2001	13.45	13.60	13.41	13.55
550	NYSE	MFC	Mon, Dec 3, 2001	13.60	13.70	13.40	13.46
549	NYSE	MFC	Fri, Nov 30, 2001	13.58	13.81	13.58	13.80
548	NYSE	MFC	Thu, Nov 29, 2001	13.38	13.68	13.33	13.65
547	NYSE	MFC	Wed, Nov 28, 2001	13.56	13.75	13.37	13.42
546	NYSE	MFC	Tue, Nov 27, 2001	13.65	13.92	13.64	13.73
545	NYSE	MFC	Mon, Nov 26, 2001	13.61	13.70	13.40	13.65
544	NYSE	MFC	Fri, Nov 23, 2001	13.30	13.41	13.20	13.38
543	NYSE	MFC	Wed, Nov 21, 2001	13.46	13.58	13.11	13.18
542	NYSE	MFC	Tue, Nov 20, 2001	13.80	13.85	13.59	13.63
541	NYSE	MFC	Mon, Nov 19, 2001	13.65	13.87	13.58	13.84
540	NYSE	MFC	Fri, Nov 16, 2001	13.51	13.73	13.45	13.65
539	NYSE	MFC	Thu, Nov 15, 2001	13.54	13.77	13.45	13.58
538	NYSE	MFC	Wed, Nov 14, 2001	13.36	13.65	13.17	13.61
537	NYSE	MFC	Tue, Nov 13, 2001	13.14	13.38	13.14	13.30
536	NYSE	MFC	Mon, Nov 12, 2001	12.88	13.10	12.88	13.04
535	NYSE	MFC	Fri, Nov 9, 2001	13.20	13.33	13.06	13.15
534	NYSE	MFC	Thu, Nov 8, 2001	13.23	13.35	13.16	13.24
533	NYSE	MFC	Wed, Nov 7, 2001	13.06	13.58	13.06	13.58
532	NYSE	MFC	Tue, Nov 6, 2001	13.02	13.22	12.98	13.18
531	NYSE	MFC	Mon, Nov 5, 2001	13.08	13.19	12.83	13.02
530	NYSE	MFC	Fri, Nov 2, 2001	12.87	13.23	12.85	13.13
529	NYSE	MFC	Thu, Nov 1, 2001	12.34	12.88	12.34	12.84
528	NYSE	MFC	Wed, Oct 31, 2001	12.35	12.60	12.32	12.34
527	NYSE	MFC	Tue, Oct 30, 2001	12.36	12.48	12.26	12.39
526	NYSE	MFC	Mon, Oct 29, 2001	12.15	12.44	11.91	12.44
525	NYSE	MFC	Fri, Oct 26, 2001	11.93	12.25	11.93	12.20
524	NYSE	MFC	Thu, Oct 25, 2001	11.91	12.01	11.78	11.93
523	NYSE	MFC	Wed, Oct 24, 2001	12.18	12.23	11.64	12.05
522	NYSE	MFC	Tue, Oct 23, 2001	12.53	12.72	12.22	12.36
521	NYSE	MFC	Mon, Oct 22, 2001	12.44	12.63	12.40	12.47
520	NYSE	MFC	Fri, Oct 19, 2001	12.41	12.67	12.39	12.42
519	NYSE	MFC	Thu, Oct 18, 2001	12.63	12.63	12.43	12.47
518	NYSE	MFC	Wed, Oct 17, 2001	12.80	12.84	12.61	12.64
517	NYSE	MFC	Tue, Oct 16, 2001	12.93	12.94	12.73	12.83
516	NYSE	MFC	Mon, Oct 15, 2001	12.82	12.95	12.51	12.89
515	NYSE	MFC	Fri, Oct 12, 2001	12.95	13.01	12.73	12.82
514	NYSE	MFC	Thu, Oct 11, 2001	12.88	13.08	12.81	13.05
513	NYSE	MFC	Wed, Oct 10, 2001	12.84	13.07	12.75	12.75
512	NYSE	MFC	Tue, Oct 9, 2001	12.98	13.19	12.89	12.95
511	NYSE	MFC	Mon, Oct 8, 2001	13.27	13.28	12.82	12.85
510	NYSE	MFC	Fri, Oct 5, 2001	13.50	13.50	13.22	13.40
509	NYSE	MFC	Thu, Oct 4, 2001	13.60	13.74	13.47	13.60
508	NYSE	MFC	Wed, Oct 3, 2001	13.34	13.61	13.25	13.58
507	NYSE	MFC	Tue, Oct 2, 2001	13.00	13.41	13.00	13.34
506	NYSE	MFC	Mon, Oct 1, 2001	13.04	13.13	12.82	13.05
505	NYSE	MFC	Fri, Sep 28, 2001	12.75	13.11	12.70	13.11
504	NYSE	MFC	Thu, Sep 27, 2001	12.75	12.84	12.63	12.80
503	NYSE	MFC	Wed, Sep 26, 2001	12.51	12.98	12.51	12.85
502	NYSE	MFC	Tue, Sep 25, 2001	12.38	12.69	12.35	12.58
501	NYSE	MFC	Mon, Sep 24, 2001	11.83	12.27	11.77	12.21
500	NYSE	MFC	Fri, Sep 21, 2001	11.43	11.82	11.02	11.63
499	NYSE	MFC	Thu, Sep 20, 2001	11.87	11.96	11.78	11.92
498	NYSE	MFC	Wed, Sep 19, 2001	12.44	12.70	11.84	12.04
497	NYSE	MFC	Tue, Sep 18, 2001	12.05	12.68	12.04	12.47
496	NYSE	MFC	Mon, Sep 17, 2001	11.50	12.60	11.50	12.14
495	NYSE	MFC	Mon, Sep 10, 2001	13.83	14.05	13.83	14.02
494	NYSE	MFC	Fri, Sep 7, 2001	14.10	14.29	13.86	13.96
493	NYSE	MFC	Thu, Sep 6, 2001	14.55	14.60	14.26	14.31
492	NYSE	MFC	Wed, Sep 5, 2001	14.56	14.68	14.46	14.58
491	NYSE	MFC	Tue, Sep 4, 2001	14.68	14.91	14.56	14.57
490	NYSE	MFC	Fri, Aug 31, 2001	14.89	14.96	14.65	14.68
489	NYSE	MFC	Thu, Aug 30, 2001	14.82	15.06	14.82	15.02
488	NYSE	MFC	Wed, Aug 29, 2001	14.85	14.94	14.82	14.92
487	NYSE	MFC	Tue, Aug 28, 2001	15.13	15.22	14.75	14.98
486	NYSE	MFC	Mon, Aug 27, 2001	15.00	15.25	15.00	15.23
485	NYSE	MFC	Fri, Aug 24, 2001	15.03	15.17	15.00	15.11
484	NYSE	MFC	Thu, Aug 23, 2001	14.87	15.33	14.82	15.13
483	NYSE	MFC	Wed, Aug 22, 2001	14.66	14.92	14.65	14.82
482	NYSE	MFC	Tue, Aug 21, 2001	14.71	14.79	14.65	14.68
481	NYSE	MFC	Mon, Aug 20, 2001	14.60	14.87	14.56	14.79
480	NYSE	MFC	Fri, Aug 17, 2001	14.75	14.83	14.63	14.65
479	NYSE	MFC	Thu, Aug 16, 2001	14.75	14.89	14.72	14.87
478	NYSE	MFC	Wed, Aug 15, 2001	14.74	14.92	14.68	14.81
477	NYSE	MFC	Tue, Aug 14, 2001	14.62	14.81	14.60	14.74
476	NYSE	MFC	Mon, Aug 13, 2001	15.11	15.21	14.72	14.74
475	NYSE	MFC	Fri, Aug 10, 2001	15.31	15.31	15.22	15.23
474	NYSE	MFC	Thu, Aug 9, 2001	15.21	15.32	15.16	15.28
473	NYSE	MFC	Wed, Aug 8, 2001	15.39	15.58	15.33	15.35
472	NYSE	MFC	Tue, Aug 7, 2001	15.32	15.68	15.32	15.66
471	NYSE	MFC	Mon, Aug 6, 2001	15.40	15.40	15.26	15.26
470	NYSE	MFC	Fri, Aug 3, 2001	15.38	15.52	15.38	15.50
469	NYSE	MFC	Thu, Aug 2, 2001	15.20	15.50	15.07	15.50
468	NYSE	MFC	Wed, Aug 1, 2001	15.15	15.50	15.15	15.28
467	NYSE	MFC	Tue, Jul 31, 2001	14.44	15.25	14.44	15.09
466	NYSE	MFC	Mon, Jul 30, 2001	14.22	14.50	14.15	14.47
465	NYSE	MFC	Fri, Jul 27, 2001	14.00	14.23	14.00	14.23
464	NYSE	MFC	Thu, Jul 26, 2001	13.98	14.10	13.95	14.07
463	NYSE	MFC	Wed, Jul 25, 2001	14.03	14.13	13.96	14.06
462	NYSE	MFC	Tue, Jul 24, 2001	13.91	14.10	13.85	14.04
461	NYSE	MFC	Mon, Jul 23, 2001	13.76	14.07	13.76	13.84
460	NYSE	MFC	Fri, Jul 20, 2001	13.83	13.88	13.70	13.80
459	NYSE	MFC	Thu, Jul 19, 2001	13.94	13.94	13.79	13.81
458	NYSE	MFC	Wed, Jul 18, 2001	13.83	14.10	13.79	14.02
457	NYSE	MFC	Tue, Jul 17, 2001	13.77	13.99	13.77	13.90
456	NYSE	MFC	Mon, Jul 16, 2001	13.58	13.98	13.58	13.85
455	NYSE	MFC	Fri, Jul 13, 2001	13.58	13.73	13.58	13.68
454	NYSE	MFC	Thu, Jul 12, 2001	13.75	13.84	13.68	13.69
453	NYSE	MFC	Wed, Jul 11, 2001	13.70	13.75	13.63	13.70
452	NYSE	MFC	Tue, Jul 10, 2001	13.72	13.89	13.72	13.76
451	NYSE	MFC	Mon, Jul 9, 2001	13.70	13.87	13.65	13.72
450	NYSE	MFC	Fri, Jul 6, 2001	13.83	13.87	13.50	13.69
449	NYSE	MFC	Thu, Jul 5, 2001	13.97	14.00	13.84	13.88
448	NYSE	MFC	Tue, Jul 3, 2001	13.98	14.02	13.89	13.95
447	NYSE	MFC	Mon, Jul 2, 2001	13.96	13.99	13.76	13.80
446	NYSE	MFC	Fri, Jun 29, 2001	13.68	13.99	13.51	13.96
445	NYSE	MFC	Thu, Jun 28, 2001	13.23	13.65	13.23	13.55
444	NYSE	MFC	Wed, Jun 27, 2001	13.46	13.54	13.23	13.29
443	NYSE	MFC	Tue, Jun 26, 2001	13.45	13.60	13.36	13.51
442	NYSE	MFC	Mon, Jun 25, 2001	13.64	13.89	13.51	13.65
441	NYSE	MFC	Fri, Jun 22, 2001	13.78	13.85	13.68	13.76
440	NYSE	MFC	Thu, Jun 21, 2001	13.51	13.88	13.51	13.78
439	NYSE	MFC	Wed, Jun 20, 2001	13.40	13.57	13.40	13.56
438	NYSE	MFC	Tue, Jun 19, 2001	13.48	13.54	13.33	13.34
437	NYSE	MFC	Mon, Jun 18, 2001	13.41	13.65	13.23	13.40
436	NYSE	MFC	Fri, Jun 15, 2001	13.48	13.56	13.41	13.45
435	NYSE	MFC	Thu, Jun 14, 2001	13.55	13.70	13.53	13.60
434	NYSE	MFC	Wed, Jun 13, 2001	13.86	13.94	13.73	13.85
433	NYSE	MFC	Tue, Jun 12, 2001	13.29	13.87	13.26	13.84
432	NYSE	MFC	Mon, Jun 11, 2001	13.30	13.43	13.30	13.38
431	NYSE	MFC	Fri, Jun 8, 2001	13.54	13.54	13.21	13.33
430	NYSE	MFC	Thu, Jun 7, 2001	13.35	13.53	13.28	13.50
429	NYSE	MFC	Wed, Jun 6, 2001	13.28	13.40	13.20	13.24
428	NYSE	MFC	Tue, Jun 5, 2001	13.31	13.44	13.10	13.20
427	NYSE	MFC	Mon, Jun 4, 2001	13.56	13.68	13.33	13.37
426	NYSE	MFC	Fri, Jun 1, 2001	13.50	13.60	13.39	13.54
425	NYSE	MFC	Thu, May 31, 2001	13.15	13.53	13.11	13.49
424	NYSE	MFC	Wed, May 30, 2001	13.32	13.32	13.09	13.15
423	NYSE	MFC	Tue, May 29, 2001	13.45	13.45	13.18	13.35
422	NYSE	MFC	Fri, May 25, 2001	13.44	13.63	13.40	13.57
421	NYSE	MFC	Thu, May 24, 2001	13.10	13.40	13.10	13.37
420	NYSE	MFC	Wed, May 23, 2001	13.03	13.11	12.99	13.05
419	NYSE	MFC	Tue, May 22, 2001	13.24	13.25	13.06	13.10
418	NYSE	MFC	Mon, May 21, 2001	13.15	13.27	13.01	13.25
417	NYSE	MFC	Fri, May 18, 2001	13.20	13.30	13.17	13.23
416	NYSE	MFC	Thu, May 17, 2001	13.10	13.36	13.10	13.36
415	NYSE	MFC	Wed, May 16, 2001	12.97	13.30	12.95	13.25
414	NYSE	MFC	Tue, May 15, 2001	12.68	13.08	12.68	13.07
413	NYSE	MFC	Mon, May 14, 2001	12.74	12.79	12.59	12.79
412	NYSE	MFC	Fri, May 11, 2001	12.86	12.95	12.72	12.87
411	NYSE	MFC	Thu, May 10, 2001	12.68	13.04	12.68	13.02
410	NYSE	MFC	Wed, May 9, 2001	12.75	12.95	12.67	12.86
409	NYSE	MFC	Tue, May 8, 2001	12.79	12.89	12.64	12.82
408	NYSE	MFC	Mon, May 7, 2001	12.85	12.96	12.76	12.82
407	NYSE	MFC	Fri, May 4, 2001	12.80	13.08	12.80	12.90
406	NYSE	MFC	Thu, May 3, 2001	12.88	12.95	12.68	12.89
405	NYSE	MFC	Wed, May 2, 2001	12.57	12.95	12.53	12.88
404	NYSE	MFC	Tue, May 1, 2001	12.64	12.70	12.32	12.57
403	NYSE	MFC	Mon, Apr 30, 2001	12.85	12.93	12.22	12.59
402	NYSE	MFC	Fri, Apr 27, 2001	12.96	12.96	12.75	12.86
401	NYSE	MFC	Thu, Apr 26, 2001	13.01	13.18	12.85	12.99
400	NYSE	MFC	Wed, Apr 25, 2001	12.86	13.11	12.80	13.05
399	NYSE	MFC	Tue, Apr 24, 2001	12.70	13.08	12.65	12.87
398	NYSE	MFC	Mon, Apr 23, 2001	13.00	13.03	12.68	12.78
397	NYSE	MFC	Fri, Apr 20, 2001	12.89	13.05	12.89	13.01
396	NYSE	MFC	Thu, Apr 19, 2001	13.03	13.08	12.78	12.90
395	NYSE	MFC	Wed, Apr 18, 2001	12.48	13.00	12.45	12.98
394	NYSE	MFC	Tue, Apr 17, 2001	12.44	12.63	12.39	12.60
393	NYSE	MFC	Mon, Apr 16, 2001	12.20	12.40	12.20	12.39
392	NYSE	MFC	Thu, Apr 12, 2001	12.38	12.45	12.24	12.40
391	NYSE	MFC	Wed, Apr 11, 2001	12.51	12.53	12.39	12.47
390	NYSE	MFC	Tue, Apr 10, 2001	12.55	12.74	12.48	12.57
389	NYSE	MFC	Mon, Apr 9, 2001	12.55	12.64	12.45	12.49
388	NYSE	MFC	Fri, Apr 6, 2001	12.72	12.72	12.55	12.64
387	NYSE	MFC	Thu, Apr 5, 2001	12.74	12.78	12.50	12.50
386	NYSE	MFC	Wed, Apr 4, 2001	12.92	12.92	12.51	12.68
385	NYSE	MFC	Tue, Apr 3, 2001	13.13	13.13	12.86	12.89
384	NYSE	MFC	Mon, Apr 2, 2001	13.04	13.37	12.97	13.04
383	NYSE	MFC	Fri, Mar 30, 2001	12.58	13.32	12.58	13.20
382	NYSE	MFC	Thu, Mar 29, 2001	12.45	12.79	12.43	12.75
381	NYSE	MFC	Wed, Mar 28, 2001	12.15	12.68	12.13	12.65
380	NYSE	MFC	Tue, Mar 27, 2001	12.43	12.52	12.24	12.36
379	NYSE	MFC	Mon, Mar 26, 2001	12.53	12.58	12.41	12.45
378	NYSE	MFC	Fri, Mar 23, 2001	12.70	12.74	12.21	12.49
377	NYSE	MFC	Thu, Mar 22, 2001	12.75	12.79	12.31	12.76
376	NYSE	MFC	Wed, Mar 21, 2001	12.87	12.96	12.80	12.90
375	NYSE	MFC	Tue, Mar 20, 2001	13.00	13.07	12.81	12.86
374	NYSE	MFC	Mon, Mar 19, 2001	12.89	13.00	12.75	12.96
373	NYSE	MFC	Fri, Mar 16, 2001	13.19	13.29	12.84	12.89
372	NYSE	MFC	Thu, Mar 15, 2001	12.91	13.29	12.88	13.21
371	NYSE	MFC	Wed, Mar 14, 2001	12.90	13.13	12.83	12.92
370	NYSE	MFC	Tue, Mar 13, 2001	13.40	13.59	13.28	13.53
369	NYSE	MFC	Mon, Mar 12, 2001	13.58	13.58	13.35	13.40
368	NYSE	MFC	Fri, Mar 9, 2001	13.49	13.70	13.40	13.64
367	NYSE	MFC	Thu, Mar 8, 2001	13.45	13.62	13.36	13.52
366	NYSE	MFC	Wed, Mar 7, 2001	13.78	13.80	13.45	13.49
365	NYSE	MFC	Tue, Mar 6, 2001	13.80	13.88	13.71	13.82
364	NYSE	MFC	Mon, Mar 5, 2001	13.93	13.95	13.72	13.72
363	NYSE	MFC	Fri, Mar 2, 2001	13.75	14.03	13.75	13.93
362	NYSE	MFC	Thu, Mar 1, 2001	13.66	14.11	13.66	13.99
361	NYSE	MFC	Wed, Feb 28, 2001	13.46	13.80	13.46	13.72
360	NYSE	MFC	Tue, Feb 27, 2001	13.40	13.85	13.36	13.58
359	NYSE	MFC	Mon, Feb 26, 2001	12.93	13.35	12.93	13.33
358	NYSE	MFC	Fri, Feb 23, 2001	13.05	13.15	12.90	12.94
357	NYSE	MFC	Thu, Feb 22, 2001	12.23	12.79	12.23	12.75
356	NYSE	MFC	Wed, Feb 21, 2001	12.66	12.79	12.15	12.18
355	NYSE	MFC	Tue, Feb 20, 2001	13.00	13.33	12.87	12.89
354	NYSE	MFC	Fri, Feb 16, 2001	13.25	13.25	12.79	13.06
353	NYSE	MFC	Thu, Feb 15, 2001	13.14	13.14	12.77	12.90
352	NYSE	MFC	Wed, Feb 14, 2001	13.59	13.59	13.09	13.17
351	NYSE	MFC	Tue, Feb 13, 2001	13.88	14.03	13.56	13.64
350	NYSE	MFC	Mon, Feb 12, 2001	13.83	14.12	13.76	13.98
349	NYSE	MFC	Fri, Feb 9, 2001	13.87	14.02	13.79	13.83
348	NYSE	MFC	Thu, Feb 8, 2001	13.50	14.14	13.50	13.78
347	NYSE	MFC	Wed, Feb 7, 2001	13.99	14.15	13.74	14.12
346	NYSE	MFC	Tue, Feb 6, 2001	14.50	14.57	14.07	14.15
345	NYSE	MFC	Mon, Feb 5, 2001	14.19	14.50	14.19	14.48
344	NYSE	MFC	Fri, Feb 2, 2001	13.90	14.35	13.90	14.27
343	NYSE	MFC	Thu, Feb 1, 2001	13.80	14.02	13.80	13.97
342	NYSE	MFC	Wed, Jan 31, 2001	13.80	13.90	13.74	13.85
341	NYSE	MFC	Tue, Jan 30, 2001	13.90	14.05	13.71	13.80
340	NYSE	MFC	Mon, Jan 29, 2001	14.32	14.54	14.10	14.15
339	NYSE	MFC	Fri, Jan 26, 2001	13.88	14.31	13.88	14.28
338	NYSE	MFC	Thu, Jan 25, 2001	13.53	13.97	13.53	13.88
337	NYSE	MFC	Wed, Jan 24, 2001	13.41	13.66	13.31	13.50
336	NYSE	MFC	Tue, Jan 23, 2001	13.38	13.56	13.31	13.50
335	NYSE	MFC	Mon, Jan 22, 2001	12.66	13.69	12.66	13.56
334	NYSE	MFC	Fri, Jan 19, 2001	12.31	12.81	12.22	12.66
333	NYSE	MFC	Thu, Jan 18, 2001	12.75	12.75	12.22	12.25
332	NYSE	MFC	Wed, Jan 17, 2001	12.97	12.97	12.75	12.78
331	NYSE	MFC	Tue, Jan 16, 2001	12.75	13.06	12.66	12.78
330	NYSE	MFC	Fri, Jan 12, 2001	12.72	12.91	12.34	12.34
329	NYSE	MFC	Thu, Jan 11, 2001	12.69	13.06	12.69	12.84
328	NYSE	MFC	Wed, Jan 10, 2001	12.91	13.00	12.75	12.88
327	NYSE	MFC	Tue, Jan 9, 2001	13.03	13.13	12.88	13.03
326	NYSE	MFC	Mon, Jan 8, 2001	13.34	13.69	12.13	13.09
325	NYSE	MFC	Fri, Jan 5, 2001	13.19	13.75	12.97	13.59
324	NYSE	MFC	Thu, Jan 4, 2001	14.25	14.25	13.09	13.41
323	NYSE	MFC	Wed, Jan 3, 2001	14.84	15.31	14.50	14.63
322	NYSE	MFC	Tue, Jan 2, 2001	15.50	15.69	14.31	15.13
321	NYSE	MFC	Fri, Dec 29, 2000	15.72	16.09	15.47	15.69
320	NYSE	MFC	Thu, Dec 28, 2000	14.91	15.78	14.91	15.75
319	NYSE	MFC	Wed, Dec 27, 2000	14.94	15.09	14.72	14.91
318	NYSE	MFC	Tue, Dec 26, 2000	14.63	15.13	14.56	15.13
317	NYSE	MFC	Fri, Dec 22, 2000	14.59	14.78	14.50	14.56
316	NYSE	MFC	Thu, Dec 21, 2000	14.16	14.59	14.16	14.59
315	NYSE	MFC	Wed, Dec 20, 2000	14.50	14.50	14.22	14.25
314	NYSE	MFC	Tue, Dec 19, 2000	14.63	14.97	14.50	14.63
313	NYSE	MFC	Mon, Dec 18, 2000	14.44	15.06	14.44	14.81
312	NYSE	MFC	Fri, Dec 15, 2000	13.63	14.50	13.63	14.50
311	NYSE	MFC	Thu, Dec 14, 2000	13.56	13.75	13.38	13.66
310	NYSE	MFC	Wed, Dec 13, 2000	13.75	13.94	13.63	13.75
309	NYSE	MFC	Tue, Dec 12, 2000	13.16	14.03	13.06	13.75
308	NYSE	MFC	Mon, Dec 11, 2000	13.22	13.50	13.09	13.41
307	NYSE	MFC	Fri, Dec 8, 2000	13.22	13.38	13.06	13.34
306	NYSE	MFC	Thu, Dec 7, 2000	13.50	13.56	13.13	13.22
305	NYSE	MFC	Wed, Dec 6, 2000	13.28	14.09	13.28	13.75
304	NYSE	MFC	Tue, Dec 5, 2000	12.91	13.34	12.88	13.28
303	NYSE	MFC	Mon, Dec 4, 2000	12.84	13.00	12.81	12.91
302	NYSE	MFC	Fri, Dec 1, 2000	12.91	13.00	12.78	12.84
301	NYSE	MFC	Thu, Nov 30, 2000	12.50	13.00	12.41	12.94
300	NYSE	MFC	Wed, Nov 29, 2000	12.16	12.72	12.16	12.59
299	NYSE	MFC	Tue, Nov 28, 2000	12.09	12.34	12.09	12.16
298	NYSE	MFC	Mon, Nov 27, 2000	12.16	12.25	12.09	12.16
297	NYSE	MFC	Fri, Nov 24, 2000	11.88	12.13	11.88	12.06
296	NYSE	MFC	Wed, Nov 22, 2000	11.88	11.91	11.47	11.47
295	NYSE	MFC	Tue, Nov 21, 2000	11.88	12.03	11.84	12.00
294	NYSE	MFC	Mon, Nov 20, 2000	11.91	12.06	11.78	11.88
293	NYSE	MFC	Fri, Nov 17, 2000	11.91	12.06	11.78	12.00
292	NYSE	MFC	Thu, Nov 16, 2000	11.81	12.06	11.81	11.94
291	NYSE	MFC	Wed, Nov 15, 2000	11.91	12.03	11.84	11.91
290	NYSE	MFC	Tue, Nov 14, 2000	12.13	12.19	11.94	12.03
289	NYSE	MFC	Mon, Nov 13, 2000	12.13	12.31	12.13	12.22
288	NYSE	MFC	Fri, Nov 10, 2000	12.19	12.44	12.16	12.41
287	NYSE	MFC	Thu, Nov 9, 2000	12.16	12.41	12.16	12.28
286	NYSE	MFC	Wed, Nov 8, 2000	12.28	12.44	12.25	12.28
285	NYSE	MFC	Tue, Nov 7, 2000	12.31	12.38	12.16	12.31
284	NYSE	MFC	Mon, Nov 6, 2000	12.22	12.41	12.03	12.31
283	NYSE	MFC	Fri, Nov 3, 2000	12.03	12.38	12.03	12.34
282	NYSE	MFC	Thu, Nov 2, 2000	11.91	12.13	11.88	12.03
281	NYSE	MFC	Wed, Nov 1, 2000	12.50	12.53	11.81	11.88
280	NYSE	MFC	Tue, Oct 31, 2000	12.34	12.88	11.91	12.88
279	NYSE	MFC	Mon, Oct 30, 2000	12.22	12.56	12.22	12.50
278	NYSE	MFC	Fri, Oct 27, 2000	12.41	12.53	12.31	12.41
277	NYSE	MFC	Thu, Oct 26, 2000	12.41	12.59	12.31	12.47
276	NYSE	MFC	Wed, Oct 25, 2000	11.81	13.03	11.78	12.47
275	NYSE	MFC	Tue, Oct 24, 2000	11.88	12.06	11.81	11.84
274	NYSE	MFC	Mon, Oct 23, 2000	11.66	11.84	11.63	11.78
273	NYSE	MFC	Fri, Oct 20, 2000	11.50	11.66	11.44	11.59
272	NYSE	MFC	Thu, Oct 19, 2000	11.28	11.59	11.28	11.50
271	NYSE	MFC	Wed, Oct 18, 2000	11.22	11.38	11.19	11.38
270	NYSE	MFC	Tue, Oct 17, 2000	11.50	11.63	11.38	11.38
269	NYSE	MFC	Mon, Oct 16, 2000	11.16	11.50	11.09	11.50
268	NYSE	MFC	Fri, Oct 13, 2000	11.00	11.16	10.84	11.13
267	NYSE	MFC	Thu, Oct 12, 2000	11.75	11.75	10.88	10.91
266	NYSE	MFC	Wed, Oct 11, 2000	11.72	11.94	11.69	11.75
265	NYSE	MFC	Tue, Oct 10, 2000	11.94	12.03	11.75	11.84
264	NYSE	MFC	Mon, Oct 9, 2000	11.69	12.03	11.13	12.00
263	NYSE	MFC	Fri, Oct 6, 2000	11.78	12.09	11.63	11.81
262	NYSE	MFC	Thu, Oct 5, 2000	11.00	11.91	10.97	11.91
261	NYSE	MFC	Wed, Oct 4, 2000	10.50	11.00	10.50	10.91
260	NYSE	MFC	Tue, Oct 3, 2000	10.50	10.50	10.22	10.38
259	NYSE	MFC	Mon, Oct 2, 2000	10.31	10.63	10.31	10.47
258	NYSE	MFC	Fri, Sep 29, 2000	10.53	10.69	10.38	10.38
257	NYSE	MFC	Thu, Sep 28, 2000	10.25	10.66	10.22	10.59
256	NYSE	MFC	Wed, Sep 27, 2000	10.31	10.38	10.22	10.28
255	NYSE	MFC	Tue, Sep 26, 2000	10.41	10.44	10.22	10.31
254	NYSE	MFC	Mon, Sep 25, 2000	10.38	10.41	10.28	10.34
253	NYSE	MFC	Fri, Sep 22, 2000	10.28	10.38	10.16	10.38
252	NYSE	MFC	Thu, Sep 21, 2000	10.34	10.53	10.19	10.44
251	NYSE	MFC	Wed, Sep 20, 2000	10.16	10.41	10.13	10.34
250	NYSE	MFC	Tue, Sep 19, 2000	10.09	10.22	10.06	10.16
249	NYSE	MFC	Mon, Sep 18, 2000	10.44	10.44	10.09	10.16
248	NYSE	MFC	Fri, Sep 15, 2000	10.44	10.47	10.28	10.38
247	NYSE	MFC	Thu, Sep 14, 2000	10.25	10.47	10.25	10.38
246	NYSE	MFC	Wed, Sep 13, 2000	10.34	10.34	10.16	10.25
245	NYSE	MFC	Tue, Sep 12, 2000	10.22	10.41	10.19	10.41
244	NYSE	MFC	Mon, Sep 11, 2000	10.03	10.25	9.88	10.16
243	NYSE	MFC	Fri, Sep 8, 2000	9.88	10.09	9.66	9.94
242	NYSE	MFC	Thu, Sep 7, 2000	10.25	10.25	9.94	9.97
241	NYSE	MFC	Wed, Sep 6, 2000	10.25	10.34	10.19	10.22
240	NYSE	MFC	Tue, Sep 5, 2000	10.47	10.53	10.22	10.22
239	NYSE	MFC	Fri, Sep 1, 2000	10.88	10.97	10.34	10.44
238	NYSE	MFC	Thu, Aug 31, 2000	10.75	11.00	10.69	10.75
237	NYSE	MFC	Wed, Aug 30, 2000	10.06	10.56	10.06	10.41
236	NYSE	MFC	Tue, Aug 29, 2000	10.00	10.06	9.94	9.97
235	NYSE	MFC	Mon, Aug 28, 2000	9.94	10.06	9.84	10.03
234	NYSE	MFC	Fri, Aug 25, 2000	9.56	9.94	9.56	9.94
233	NYSE	MFC	Thu, Aug 24, 2000	9.53	9.63	9.50	9.59
232	NYSE	MFC	Wed, Aug 23, 2000	9.47	9.66	9.41	9.56
231	NYSE	MFC	Tue, Aug 22, 2000	9.25	9.56	9.25	9.56
230	NYSE	MFC	Mon, Aug 21, 2000	9.56	9.56	9.28	9.31
229	NYSE	MFC	Fri, Aug 18, 2000	9.69	9.69	9.44	9.59
228	NYSE	MFC	Thu, Aug 17, 2000	9.66	9.84	9.53	9.59
227	NYSE	MFC	Wed, Aug 16, 2000	9.50	9.84	9.50	9.78
226	NYSE	MFC	Tue, Aug 15, 2000	9.69	9.69	9.50	9.59
225	NYSE	MFC	Mon, Aug 14, 2000	9.47	9.94	9.47	9.69
224	NYSE	MFC	Fri, Aug 11, 2000	9.19	9.50	9.13	9.47
223	NYSE	MFC	Thu, Aug 10, 2000	9.06	9.25	9.03	9.19
222	NYSE	MFC	Wed, Aug 9, 2000	8.88	9.16	8.88	9.06
221	NYSE	MFC	Tue, Aug 8, 2000	8.88	8.91	8.75	8.88
220	NYSE	MFC	Mon, Aug 7, 2000	8.94	8.94	8.81	8.91
219	NYSE	MFC	Fri, Aug 4, 2000	8.78	9.00	8.78	8.97
218	NYSE	MFC	Thu, Aug 3, 2000	8.84	8.91	8.78	8.88
217	NYSE	MFC	Wed, Aug 2, 2000	8.84	8.94	8.75	8.88
216	NYSE	MFC	Tue, Aug 1, 2000	8.81	8.94	8.69	8.94
215	NYSE	MFC	Mon, Jul 31, 2000	8.97	8.97	8.78	8.88
214	NYSE	MFC	Fri, Jul 28, 2000	9.00	9.13	8.94	8.97
213	NYSE	MFC	Thu, Jul 27, 2000	9.19	9.19	9.03	9.06
212	NYSE	MFC	Wed, Jul 26, 2000	9.09	9.25	9.09	9.22
211	NYSE	MFC	Tue, Jul 25, 2000	9.13	9.16	9.03	9.09
210	NYSE	MFC	Mon, Jul 24, 2000	9.00	9.19	8.91	9.16
209	NYSE	MFC	Fri, Jul 21, 2000	8.97	9.09	8.97	9.03
208	NYSE	MFC	Thu, Jul 20, 2000	8.88	9.03	8.81	9.03
207	NYSE	MFC	Wed, Jul 19, 2000	8.94	8.97	8.81	8.88
206	NYSE	MFC	Tue, Jul 18, 2000	8.91	9.00	8.81	8.88
205	NYSE	MFC	Mon, Jul 17, 2000	9.06	9.09	8.97	9.03
204	NYSE	MFC	Fri, Jul 14, 2000	9.09	9.13	8.94	9.09
203	NYSE	MFC	Thu, Jul 13, 2000	8.91	9.16	8.91	9.09
202	NYSE	MFC	Wed, Jul 12, 2000	9.00	9.03	8.94	9.03
201	NYSE	MFC	Tue, Jul 11, 2000	8.66	8.97	8.66	8.97
200	NYSE	MFC	Mon, Jul 10, 2000	8.78	8.81	8.66	8.69
199	NYSE	MFC	Fri, Jul 7, 2000	8.72	8.84	8.53	8.84
198	NYSE	MFC	Thu, Jul 6, 2000	8.69	8.75	8.63	8.72
197	NYSE	MFC	Wed, Jul 5, 2000	8.78	8.78	8.69	8.72
196	NYSE	MFC	Mon, Jul 3, 2000	8.84	8.91	8.69	8.91
195	NYSE	MFC	Fri, Jun 30, 2000	8.88	8.94	8.84	8.91
194	NYSE	MFC	Thu, Jun 29, 2000	9.03	9.06	8.88	8.91
193	NYSE	MFC	Wed, Jun 28, 2000	8.97	9.09	8.97	9.03
192	NYSE	MFC	Tue, Jun 27, 2000	9.28	9.28	8.81	9.06
191	NYSE	MFC	Mon, Jun 26, 2000	9.28	9.38	9.22	9.22
190	NYSE	MFC	Fri, Jun 23, 2000	9.44	9.47	9.25	9.38
189	NYSE	MFC	Thu, Jun 22, 2000	9.50	9.50	9.38	9.41
188	NYSE	MFC	Wed, Jun 21, 2000	9.22	9.53	9.16	9.53
187	NYSE	MFC	Tue, Jun 20, 2000	9.25	9.28	9.16	9.28
186	NYSE	MFC	Mon, Jun 19, 2000	9.38	9.47	9.13	9.28
185	NYSE	MFC	Fri, Jun 16, 2000	9.09	9.38	9.09	9.25
184	NYSE	MFC	Thu, Jun 15, 2000	9.00	9.13	9.00	9.03
183	NYSE	MFC	Wed, Jun 14, 2000	9.13	9.28	9.06	9.06
182	NYSE	MFC	Tue, Jun 13, 2000	9.22	9.25	9.09	9.13
181	NYSE	MFC	Mon, Jun 12, 2000	9.44	9.44	9.16	9.19
180	NYSE	MFC	Fri, Jun 9, 2000	9.09	9.59	9.09	9.50
179	NYSE	MFC	Thu, Jun 8, 2000	8.97	9.16	8.97	9.09
178	NYSE	MFC	Wed, Jun 7, 2000	9.09	9.13	8.97	9.00
177	NYSE	MFC	Tue, Jun 6, 2000	9.28	9.47	9.19	9.25
176	NYSE	MFC	Mon, Jun 5, 2000	8.91	9.50	8.91	9.38
175	NYSE	MFC	Fri, Jun 2, 2000	8.91	9.03	8.91	8.91
174	NYSE	MFC	Thu, Jun 1, 2000	8.78	8.97	8.78	8.88
173	NYSE	MFC	Wed, May 31, 2000	8.38	8.97	8.38	8.81
172	NYSE	MFC	Tue, May 30, 2000	8.66	8.66	8.41	8.44
171	NYSE	MFC	Fri, May 26, 2000	8.72	8.72	8.53	8.53
170	NYSE	MFC	Thu, May 25, 2000	8.91	8.91	8.47	8.72
169	NYSE	MFC	Wed, May 24, 2000	8.59	9.00	8.59	8.84
168	NYSE	MFC	Tue, May 23, 2000	8.13	8.75	8.09	8.50
167	NYSE	MFC	Mon, May 22, 2000	8.25	8.28	8.09	8.16
166	NYSE	MFC	Fri, May 19, 2000	8.03	8.34	7.97	8.28
165	NYSE	MFC	Thu, May 18, 2000	7.81	8.19	7.81	8.03
164	NYSE	MFC	Wed, May 17, 2000	8.06	8.06	7.81	7.84
163	NYSE	MFC	Tue, May 16, 2000	7.94	8.19	7.91	8.13
162	NYSE	MFC	Mon, May 15, 2000	7.72	7.97	7.72	7.91
161	NYSE	MFC	Fri, May 12, 2000	7.75	7.84	7.69	7.75
160	NYSE	MFC	Thu, May 11, 2000	7.81	7.91	7.72	7.75
159	NYSE	MFC	Wed, May 10, 2000	7.78	8.13	7.78	7.78
158	NYSE	MFC	Tue, May 9, 2000	7.69	7.91	7.66	7.78
157	NYSE	MFC	Mon, May 8, 2000	7.84	7.88	7.69	7.72
156	NYSE	MFC	Fri, May 5, 2000	7.78	7.84	7.78	7.81
155	NYSE	MFC	Thu, May 4, 2000	7.88	7.88	7.75	7.84
154	NYSE	MFC	Wed, May 3, 2000	7.78	8.00	7.75	7.91
153	NYSE	MFC	Tue, May 2, 2000	7.81	7.97	7.75	7.81
152	NYSE	MFC	Mon, May 1, 2000	7.81	7.94	7.75	7.78
151	NYSE	MFC	Fri, Apr 28, 2000	7.91	7.91	7.75	7.81
150	NYSE	MFC	Thu, Apr 27, 2000	7.88	8.03	7.84	7.94
149	NYSE	MFC	Wed, Apr 26, 2000	7.94	8.09	7.88	8.09
148	NYSE	MFC	Tue, Apr 25, 2000	7.88	7.97	7.81	7.97
147	NYSE	MFC	Mon, Apr 24, 2000	7.78	7.88	7.75	7.84
146	NYSE	MFC	Thu, Apr 20, 2000	7.75	7.88	7.75	7.81
145	NYSE	MFC	Wed, Apr 19, 2000	7.91	7.94	7.72	7.75
144	NYSE	MFC	Tue, Apr 18, 2000	7.66	7.88	7.56	7.84
143	NYSE	MFC	Mon, Apr 17, 2000	7.47	7.59	7.47	7.59
142	NYSE	MFC	Fri, Apr 14, 2000	7.69	7.75	7.50	7.53
141	NYSE	MFC	Thu, Apr 13, 2000	7.72	8.13	7.72	7.75
140	NYSE	MFC	Wed, Apr 12, 2000	7.44	7.78	7.44	7.69
139	NYSE	MFC	Tue, Apr 11, 2000	7.31	7.47	7.16	7.44
138	NYSE	MFC	Mon, Apr 10, 2000	7.56	7.63	7.41	7.47
137	NYSE	MFC	Fri, Apr 7, 2000	7.81	7.88	7.50	7.53
136	NYSE	MFC	Thu, Apr 6, 2000	7.50	7.72	7.38	7.63
135	NYSE	MFC	Wed, Apr 5, 2000	7.25	7.50	7.22	7.44
134	NYSE	MFC	Tue, Apr 4, 2000	7.50	7.63	7.16	7.34
133	NYSE	MFC	Mon, Apr 3, 2000	7.28	7.53	7.28	7.47
132	NYSE	MFC	Fri, Mar 31, 2000	7.16	7.38	7.09	7.34
131	NYSE	MFC	Thu, Mar 30, 2000	7.03	7.22	6.97	7.13
130	NYSE	MFC	Wed, Mar 29, 2000	6.97	7.25	6.97	7.09
129	NYSE	MFC	Tue, Mar 28, 2000	6.88	6.97	6.88	6.94
128	NYSE	MFC	Mon, Mar 27, 2000	6.94	7.00	6.88	6.94
127	NYSE	MFC	Fri, Mar 24, 2000	7.13	7.19	6.88	6.94
126	NYSE	MFC	Thu, Mar 23, 2000	6.94	7.25	6.84	7.13
125	NYSE	MFC	Wed, Mar 22, 2000	6.72	7.00	6.66	7.00
124	NYSE	MFC	Tue, Mar 21, 2000	6.91	7.00	6.69	6.75
123	NYSE	MFC	Mon, Mar 20, 2000	6.75	6.91	6.66	6.91
122	NYSE	MFC	Fri, Mar 17, 2000	6.38	6.75	6.38	6.72
121	NYSE	MFC	Thu, Mar 16, 2000	6.09	6.56	6.09	6.44
120	NYSE	MFC	Wed, Mar 15, 2000	6.06	6.16	6.03	6.16
119	NYSE	MFC	Tue, Mar 14, 2000	6.09	6.13	6.06	6.06
118	NYSE	MFC	Mon, Mar 13, 2000	6.00	6.13	6.00	6.13
117	NYSE	MFC	Fri, Mar 10, 2000	6.19	6.22	6.13	6.13
116	NYSE	MFC	Thu, Mar 9, 2000	6.06	6.22	6.03	6.19
115	NYSE	MFC	Wed, Mar 8, 2000	6.09	6.09	6.00	6.06
114	NYSE	MFC	Tue, Mar 7, 2000	6.00	6.03	5.94	6.00
113	NYSE	MFC	Mon, Mar 6, 2000	5.94	6.03	5.94	6.00
112	NYSE	MFC	Fri, Mar 3, 2000	5.97	6.00	5.91	6.00
111	NYSE	MFC	Thu, Mar 2, 2000	6.03	6.06	5.91	5.94
110	NYSE	MFC	Wed, Mar 1, 2000	6.03	6.16	5.88	6.03
109	NYSE	MFC	Tue, Feb 29, 2000	5.88	6.22	5.84	6.19
108	NYSE	MFC	Mon, Feb 28, 2000	5.44	5.88	5.44	5.84
107	NYSE	MFC	Fri, Feb 25, 2000	5.47	5.53	5.44	5.50
106	NYSE	MFC	Thu, Feb 24, 2000	5.47	5.50	5.41	5.47
105	NYSE	MFC	Wed, Feb 23, 2000	5.31	5.50	5.28	5.47
104	NYSE	MFC	Tue, Feb 22, 2000	5.59	5.59	5.13	5.41
103	NYSE	MFC	Fri, Feb 18, 2000	5.81	5.84	5.66	5.72
102	NYSE	MFC	Thu, Feb 17, 2000	5.81	5.91	5.72	5.78
101	NYSE	MFC	Wed, Feb 16, 2000	5.88	5.88	5.78	5.88
100	NYSE	MFC	Tue, Feb 15, 2000	5.94	5.94	5.81	5.88
99	NYSE	MFC	Mon, Feb 14, 2000	5.97	6.00	5.88	5.94
98	NYSE	MFC	Fri, Feb 11, 2000	5.81	5.97	5.81	5.94
97	NYSE	MFC	Thu, Feb 10, 2000	5.88	5.91	5.78	5.88
96	NYSE	MFC	Wed, Feb 9, 2000	5.81	6.00	5.81	5.91
95	NYSE	MFC	Tue, Feb 8, 2000	5.94	5.94	5.78	5.88
94	NYSE	MFC	Mon, Feb 7, 2000	5.94	6.00	5.88	5.88
93	NYSE	MFC	Fri, Feb 4, 2000	5.94	6.00	5.88	5.91
92	NYSE	MFC	Thu, Feb 3, 2000	5.94	5.97	5.84	5.94
91	NYSE	MFC	Wed, Feb 2, 2000	5.97	6.00	5.88	5.94
90	NYSE	MFC	Tue, Feb 1, 2000	6.03	6.03	5.94	5.94
89	NYSE	MFC	Mon, Jan 31, 2000	5.91	6.13	5.91	6.03
88	NYSE	MFC	Fri, Jan 28, 2000	6.06	6.06	5.94	5.94
87	NYSE	MFC	Thu, Jan 27, 2000	6.00	6.13	5.97	6.06
86	NYSE	MFC	Wed, Jan 26, 2000	5.97	6.06	5.94	5.97
85	NYSE	MFC	Tue, Jan 25, 2000	5.97	6.00	5.88	6.00
84	NYSE	MFC	Mon, Jan 24, 2000	6.09	6.09	5.88	5.97
83	NYSE	MFC	Fri, Jan 21, 2000	6.13	6.16	6.03	6.06
82	NYSE	MFC	Thu, Jan 20, 2000	6.16	6.25	6.09	6.09
81	NYSE	MFC	Wed, Jan 19, 2000	6.19	6.22	6.09	6.09
80	NYSE	MFC	Tue, Jan 18, 2000	6.25	6.34	6.19	6.22
79	NYSE	MFC	Fri, Jan 14, 2000	6.13	6.22	6.13	6.19
78	NYSE	MFC	Thu, Jan 13, 2000	6.09	6.16	6.00	6.13
77	NYSE	MFC	Wed, Jan 12, 2000	6.13	6.16	6.06	6.09
76	NYSE	MFC	Tue, Jan 11, 2000	6.16	6.19	6.09	6.13
75	NYSE	MFC	Mon, Jan 10, 2000	6.16	6.22	6.13	6.16
74	NYSE	MFC	Fri, Jan 7, 2000	6.19	6.22	6.13	6.13
73	NYSE	MFC	Thu, Jan 6, 2000	6.13	6.22	6.13	6.16
72	NYSE	MFC	Wed, Jan 5, 2000	6.13	6.25	6.06	6.17
71	NYSE	MFC	Tue, Jan 4, 2000	5.91	6.16	5.91	6.13
70	NYSE	MFC	Mon, Jan 3, 2000	6.16	6.16	5.88	5.97
69	NYSE	MFC	Fri, Dec 31, 1999	6.19	6.38	6.19	6.34
68	NYSE	MFC	Thu, Dec 30, 1999	6.19	6.22	6.16	6.22
67	NYSE	MFC	Wed, Dec 29, 1999	6.31	6.38	6.13	6.19
66	NYSE	MFC	Tue, Dec 28, 1999	6.03	6.16	6.00	6.09
65	NYSE	MFC	Mon, Dec 27, 1999	6.22	6.22	6.06	6.06
64	NYSE	MFC	Thu, Dec 23, 1999	6.25	6.28	6.13	6.22
63	NYSE	MFC	Wed, Dec 22, 1999	6.22	6.34	6.16	6.25
62	NYSE	MFC	Tue, Dec 21, 1999	6.31	6.31	6.25	6.25
61	NYSE	MFC	Mon, Dec 20, 1999	6.31	6.34	6.28	6.31
60	NYSE	MFC	Fri, Dec 17, 1999	6.25	6.38	6.25	6.28
59	NYSE	MFC	Thu, Dec 16, 1999	6.22	6.28	6.22	6.25
58	NYSE	MFC	Wed, Dec 15, 1999	6.22	6.25	6.16	6.19
57	NYSE	MFC	Tue, Dec 14, 1999	6.25	6.28	6.19	6.25
56	NYSE	MFC	Mon, Dec 13, 1999	6.25	6.31	6.19	6.22
55	NYSE	MFC	Fri, Dec 10, 1999	6.25	6.31	6.25	6.28
54	NYSE	MFC	Thu, Dec 9, 1999	6.31	6.34	6.25	6.25
53	NYSE	MFC	Wed, Dec 8, 1999	6.34	6.38	6.25	6.25
52	NYSE	MFC	Tue, Dec 7, 1999	6.38	6.41	6.31	6.34
51	NYSE	MFC	Mon, Dec 6, 1999	6.41	6.47	6.34	6.44
50	NYSE	MFC	Fri, Dec 3, 1999	6.44	6.47	6.41	6.44
49	NYSE	MFC	Thu, Dec 2, 1999	6.38	6.41	6.31	6.41
48	NYSE	MFC	Wed, Dec 1, 1999	6.41	6.47	6.34	6.38
47	NYSE	MFC	Tue, Nov 30, 1999	6.47	6.50	6.41	6.47
46	NYSE	MFC	Mon, Nov 29, 1999	6.50	6.50	6.38	6.47
45	NYSE	MFC	Fri, Nov 26, 1999	6.44	6.53	6.44	6.50
44	NYSE	MFC	Wed, Nov 24, 1999	6.47	6.50	6.34	6.44
43	NYSE	MFC	Tue, Nov 23, 1999	6.50	6.53	6.44	6.47
42	NYSE	MFC	Mon, Nov 22, 1999	6.56	6.56	6.47	6.53
41	NYSE	MFC	Fri, Nov 19, 1999	6.78	6.78	6.44	6.56
40	NYSE	MFC	Thu, Nov 18, 1999	6.84	6.91	6.75	6.78
39	NYSE	MFC	Wed, Nov 17, 1999	6.91	6.94	6.72	6.88
38	NYSE	MFC	Tue, Nov 16, 1999	7.16	7.19	6.84	6.94
37	NYSE	MFC	Mon, Nov 15, 1999	6.84	7.19	6.63	7.19
36	NYSE	MFC	Fri, Nov 12, 1999	6.69	6.91	6.66	6.84
35	NYSE	MFC	Thu, Nov 11, 1999	6.19	6.69	6.19	6.63
34	NYSE	MFC	Wed, Nov 10, 1999	6.13	6.22	6.09	6.16
33	NYSE	MFC	Tue, Nov 9, 1999	6.13	6.16	6.06	6.13
32	NYSE	MFC	Mon, Nov 8, 1999	6.22	6.22	6.13	6.13
31	NYSE	MFC	Fri, Nov 5, 1999	6.22	6.28	6.22	6.22
30	NYSE	MFC	Thu, Nov 4, 1999	6.16	6.25	6.13	6.22
29	NYSE	MFC	Wed, Nov 3, 1999	6.13	6.16	6.09	6.16
28	NYSE	MFC	Tue, Nov 2, 1999	6.06	6.13	6.00	6.13
27	NYSE	MFC	Mon, Nov 1, 1999	6.00	6.03	5.94	6.00
26	NYSE	MFC	Fri, Oct 29, 1999	6.13	6.13	5.84	6.03
25	NYSE	MFC	Thu, Oct 28, 1999	6.25	6.25	6.09	6.09
24	NYSE	MFC	Wed, Oct 27, 1999	6.13	6.19	6.13	6.19
23	NYSE	MFC	Tue, Oct 26, 1999	6.06	6.16	6.03	6.13
22	NYSE	MFC	Mon, Oct 25, 1999	5.94	6.13	5.94	6.06
21	NYSE	MFC	Fri, Oct 22, 1999	5.97	5.97	5.94	5.94
20	NYSE	MFC	Thu, Oct 21, 1999	5.94	6.00	5.91	5.94
19	NYSE	MFC	Wed, Oct 20, 1999	6.06	6.19	5.94	5.97
18	NYSE	MFC	Tue, Oct 19, 1999	5.88	6.06	5.84	6.00
17	NYSE	MFC	Mon, Oct 18, 1999	5.75	5.81	5.72	5.81
16	NYSE	MFC	Fri, Oct 15, 1999	5.75	5.78	5.69	5.72
15	NYSE	MFC	Thu, Oct 14, 1999	5.81	5.84	5.75	5.81
14	NYSE	MFC	Wed, Oct 13, 1999	5.81	5.91	5.78	5.81
13	NYSE	MFC	Tue, Oct 12, 1999	5.75	5.84	5.75	5.84
12	NYSE	MFC	Mon, Oct 11, 1999	5.75	5.75	5.28	5.63
11	NYSE	MFC	Fri, Oct 8, 1999	5.84	5.94	5.75	5.78
10	NYSE	MFC	Thu, Oct 7, 1999	5.88	5.94	5.84	5.84
9	NYSE	MFC	Wed, Oct 6, 1999	5.88	5.94	5.88	5.91
8	NYSE	MFC	Tue, Oct 5, 1999	5.91	5.97	5.88	5.91
7	NYSE	MFC	Mon, Oct 4, 1999	5.84	5.94	5.84	5.88
6	NYSE	MFC	Fri, Oct 1, 1999	5.94	5.94	5.81	5.84
5	NYSE	MFC	Thu, Sep 30, 1999	5.94	6.00	5.91	5.94
4	NYSE	MFC	Wed, Sep 29, 1999	5.88	6.06	5.88	5.91
3	NYSE	MFC	Tue, Sep 28, 1999	5.94	6.00	5.81	5.88
2	NYSE	MFC	Mon, Sep 27, 1999	6.06	6.09	5.88	5.94
1	NYSE	MFC	Fri, Sep 24, 1999	6.09	6.16	5.91	6.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Manulife Financial Corporation Common Stock NYSE:MFC 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