MidCap Financial Investment Corp NASDAQ:MFIC Historical Prices

Below are the 4993 trading days of historical prices for MFIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4993	NASDAQ	MFIC	Thu, Mar 7, 2024	14.74	14.77	14.72	14.76
4992	NASDAQ	MFIC	Wed, Mar 6, 2024	14.81	14.95	14.62	14.71
4991	NASDAQ	MFIC	Tue, Mar 5, 2024	14.78	14.86	14.73	14.77
4990	NASDAQ	MFIC	Mon, Mar 4, 2024	14.74	14.80	14.63	14.74
4989	NASDAQ	MFIC	Fri, Mar 1, 2024	14.70	14.77	14.59	14.74
4988	NASDAQ	MFIC	Thu, Feb 29, 2024	14.70	14.74	14.53	14.73
4987	NASDAQ	MFIC	Wed, Feb 28, 2024	14.74	14.74	14.50	14.59
4986	NASDAQ	MFIC	Tue, Feb 27, 2024	14.29	14.69	14.12	14.68
4985	NASDAQ	MFIC	Mon, Feb 26, 2024	14.13	14.28	14.10	14.10
4984	NASDAQ	MFIC	Fri, Feb 23, 2024	14.27	14.34	14.23	14.27
4983	NASDAQ	MFIC	Thu, Feb 22, 2024	14.10	14.35	14.09	14.23
4982	NASDAQ	MFIC	Wed, Feb 21, 2024	14.11	14.18	14.06	14.11
4981	NASDAQ	MFIC	Tue, Feb 20, 2024	14.15	14.22	14.01	14.08
4980	NASDAQ	MFIC	Fri, Feb 16, 2024	14.17	14.27	14.02	14.22
4979	NASDAQ	MFIC	Thu, Feb 15, 2024	13.85	14.20	13.84	14.19
4978	NASDAQ	MFIC	Wed, Feb 14, 2024	13.75	13.87	13.75	13.85
4977	NASDAQ	MFIC	Tue, Feb 13, 2024	13.78	13.78	13.68	13.69
4976	NASDAQ	MFIC	Mon, Feb 12, 2024	13.75	13.93	13.72	13.92
4975	NASDAQ	MFIC	Fri, Feb 9, 2024	13.72	13.75	13.63	13.75
4974	NASDAQ	MFIC	Thu, Feb 8, 2024	13.66	13.72	13.57	13.68
4973	NASDAQ	MFIC	Wed, Feb 7, 2024	13.78	13.79	13.57	13.66
4972	NASDAQ	MFIC	Tue, Feb 6, 2024	13.65	13.75	13.61	13.74
4971	NASDAQ	MFIC	Mon, Feb 5, 2024	13.60	13.75	13.52	13.70
4970	NASDAQ	MFIC	Fri, Feb 2, 2024	13.75	13.86	13.69	13.76
4969	NASDAQ	MFIC	Thu, Feb 1, 2024	13.88	13.90	13.53	13.71
4968	NASDAQ	MFIC	Wed, Jan 31, 2024	14.21	14.21	13.86	13.87
4967	NASDAQ	MFIC	Tue, Jan 30, 2024	14.03	14.22	14.03	14.16
4966	NASDAQ	MFIC	Mon, Jan 29, 2024	14.19	14.20	14.07	14.15
4965	NASDAQ	MFIC	Fri, Jan 26, 2024	14.13	14.19	14.12	14.18
4964	NASDAQ	MFIC	Thu, Jan 25, 2024	13.98	14.14	13.91	14.12
4963	NASDAQ	MFIC	Wed, Jan 24, 2024	14.00	14.01	13.95	13.95
4962	NASDAQ	MFIC	Tue, Jan 23, 2024	14.00	14.03	13.89	13.96
4961	NASDAQ	MFIC	Mon, Jan 22, 2024	13.81	13.98	13.81	13.95
4960	NASDAQ	MFIC	Fri, Jan 19, 2024	13.76	13.81	13.66	13.79
4959	NASDAQ	MFIC	Thu, Jan 18, 2024	13.69	13.72	13.60	13.70
4958	NASDAQ	MFIC	Wed, Jan 17, 2024	13.60	13.70	13.59	13.62
4957	NASDAQ	MFIC	Tue, Jan 16, 2024	13.85	13.85	13.69	13.70
4956	NASDAQ	MFIC	Fri, Jan 12, 2024	14.00	14.00	13.87	13.91
4955	NASDAQ	MFIC	Thu, Jan 11, 2024	13.94	13.94	13.66	13.88
4954	NASDAQ	MFIC	Wed, Jan 10, 2024	13.88	13.99	13.85	13.97
4953	NASDAQ	MFIC	Tue, Jan 9, 2024	13.77	13.90	13.77	13.85
4952	NASDAQ	MFIC	Mon, Jan 8, 2024	13.83	13.96	13.81	13.87
4951	NASDAQ	MFIC	Fri, Jan 5, 2024	13.68	13.84	13.68	13.83
4950	NASDAQ	MFIC	Thu, Jan 4, 2024	13.54	13.84	13.50	13.73
4949	NASDAQ	MFIC	Wed, Jan 3, 2024	13.50	13.54	13.41	13.47
4948	NASDAQ	MFIC	Tue, Jan 2, 2024	13.63	13.65	13.51	13.53
4947	NASDAQ	MFIC	Fri, Dec 29, 2023	13.78	13.89	13.63	13.68
4946	NASDAQ	MFIC	Thu, Dec 28, 2023	13.68	13.82	13.60	13.80
4945	NASDAQ	MFIC	Wed, Dec 27, 2023	13.64	13.69	13.60	13.66
4944	NASDAQ	MFIC	Tue, Dec 26, 2023	13.63	13.76	13.60	13.65
4943	NASDAQ	MFIC	Fri, Dec 22, 2023	13.59	13.72	13.59	13.63
4942	NASDAQ	MFIC	Thu, Dec 21, 2023	13.70	13.70	13.56	13.65
4941	NASDAQ	MFIC	Wed, Dec 20, 2023	13.68	13.76	13.58	13.58
4940	NASDAQ	MFIC	Tue, Dec 19, 2023	13.60	13.71	13.51	13.71
4939	NASDAQ	MFIC	Mon, Dec 18, 2023	13.68	13.68	13.50	13.53
4938	NASDAQ	MFIC	Fri, Dec 15, 2023	13.77	13.77	13.57	13.63
4937	NASDAQ	MFIC	Thu, Dec 14, 2023	13.75	13.83	13.65	13.71
4936	NASDAQ	MFIC	Wed, Dec 13, 2023	13.43	13.69	13.35	13.69
4935	NASDAQ	MFIC	Tue, Dec 12, 2023	13.33	13.47	13.33	13.42
4934	NASDAQ	MFIC	Mon, Dec 11, 2023	13.45	13.55	13.33	13.37
4933	NASDAQ	MFIC	Fri, Dec 8, 2023	13.76	13.88	13.75	13.85
4932	NASDAQ	MFIC	Thu, Dec 7, 2023	13.60	13.82	13.57	13.74
4931	NASDAQ	MFIC	Wed, Dec 6, 2023	13.61	13.69	13.57	13.60
4930	NASDAQ	MFIC	Tue, Dec 5, 2023	13.58	13.69	13.54	13.58
4929	NASDAQ	MFIC	Mon, Dec 4, 2023	13.57	13.65	13.48	13.63
4928	NASDAQ	MFIC	Fri, Dec 1, 2023	13.47	13.57	13.41	13.57
4927	NASDAQ	MFIC	Thu, Nov 30, 2023	13.42	13.52	13.37	13.47
4926	NASDAQ	MFIC	Wed, Nov 29, 2023	13.35	13.42	13.34	13.35
4925	NASDAQ	MFIC	Tue, Nov 28, 2023	13.44	13.44	13.31	13.34
4924	NASDAQ	MFIC	Mon, Nov 27, 2023	13.43	13.45	13.36	13.41
4923	NASDAQ	MFIC	Fri, Nov 24, 2023	13.34	13.46	13.31	13.45
4922	NASDAQ	MFIC	Wed, Nov 22, 2023	13.30	13.35	13.21	13.27
4921	NASDAQ	MFIC	Tue, Nov 21, 2023	13.27	13.37	13.24	13.28
4920	NASDAQ	MFIC	Mon, Nov 20, 2023	13.26	13.31	13.18	13.27
4919	NASDAQ	MFIC	Fri, Nov 17, 2023	13.25	13.34	13.22	13.23
4918	NASDAQ	MFIC	Thu, Nov 16, 2023	13.35	13.42	13.22	13.22
4917	NASDAQ	MFIC	Wed, Nov 15, 2023	13.39	13.43	13.34	13.38
4916	NASDAQ	MFIC	Tue, Nov 14, 2023	13.34	13.39	13.24	13.36
4915	NASDAQ	MFIC	Mon, Nov 13, 2023	13.09	13.21	13.05	13.17
4914	NASDAQ	MFIC	Fri, Nov 10, 2023	13.04	13.18	13.01	13.16
4913	NASDAQ	MFIC	Thu, Nov 9, 2023	12.91	13.15	12.91	13.05
4912	NASDAQ	MFIC	Wed, Nov 8, 2023	13.35	13.35	12.90	12.95
4911	NASDAQ	MFIC	Tue, Nov 7, 2023	13.30	13.43	13.30	13.34
4910	NASDAQ	MFIC	Mon, Nov 6, 2023	13.54	13.54	13.34	13.43
4909	NASDAQ	MFIC	Fri, Nov 3, 2023	13.50	13.57	13.42	13.52
4908	NASDAQ	MFIC	Thu, Nov 2, 2023	13.17	13.36	13.14	13.33
4907	NASDAQ	MFIC	Wed, Nov 1, 2023	12.77	13.06	12.77	13.05
4906	NASDAQ	MFIC	Tue, Oct 31, 2023	12.80	12.94	12.72	12.77
4905	NASDAQ	MFIC	Mon, Oct 30, 2023	12.60	12.78	12.56	12.77
4904	NASDAQ	MFIC	Fri, Oct 27, 2023	12.73	12.76	12.51	12.55
4903	NASDAQ	MFIC	Thu, Oct 26, 2023	12.64	12.83	12.61	12.73
4902	NASDAQ	MFIC	Wed, Oct 25, 2023	12.75	12.83	12.57	12.68
4901	NASDAQ	MFIC	Tue, Oct 24, 2023	12.76	12.88	12.71	12.82
4900	NASDAQ	MFIC	Mon, Oct 23, 2023	12.85	12.87	12.68	12.72
4899	NASDAQ	MFIC	Fri, Oct 20, 2023	13.04	13.07	12.82	12.88
4898	NASDAQ	MFIC	Thu, Oct 19, 2023	13.23	13.25	13.00	13.01
4897	NASDAQ	MFIC	Wed, Oct 18, 2023	13.32	13.40	13.22	13.22
4896	NASDAQ	MFIC	Tue, Oct 17, 2023	13.41	13.43	13.26	13.36
4895	NASDAQ	MFIC	Mon, Oct 16, 2023	13.21	13.47	13.21	13.41
4894	NASDAQ	MFIC	Fri, Oct 13, 2023	13.19	13.28	13.04	13.11
4893	NASDAQ	MFIC	Thu, Oct 12, 2023	13.36	13.37	13.06	13.18
4892	NASDAQ	MFIC	Wed, Oct 11, 2023	13.36	13.47	13.26	13.31
4891	NASDAQ	MFIC	Tue, Oct 10, 2023	13.38	13.53	13.38	13.41
4890	NASDAQ	MFIC	Mon, Oct 9, 2023	13.27	13.44	13.27	13.37
4889	NASDAQ	MFIC	Fri, Oct 6, 2023	13.14	13.35	13.09	13.28
4888	NASDAQ	MFIC	Thu, Oct 5, 2023	13.13	13.24	13.11	13.17
4887	NASDAQ	MFIC	Wed, Oct 4, 2023	13.29	13.30	13.05	13.13
4886	NASDAQ	MFIC	Tue, Oct 3, 2023	13.49	13.50	13.18	13.25
4885	NASDAQ	MFIC	Mon, Oct 2, 2023	13.80	13.82	13.48	13.51
4884	NASDAQ	MFIC	Fri, Sep 29, 2023	13.95	13.99	13.74	13.75
4883	NASDAQ	MFIC	Thu, Sep 28, 2023	13.70	13.93	13.62	13.90
4882	NASDAQ	MFIC	Wed, Sep 27, 2023	13.60	13.72	13.57	13.64
4881	NASDAQ	MFIC	Tue, Sep 26, 2023	13.56	13.72	13.52	13.57
4880	NASDAQ	MFIC	Mon, Sep 25, 2023	13.54	13.66	13.53	13.59
4879	NASDAQ	MFIC	Fri, Sep 22, 2023	13.50	13.65	13.50	13.59
4878	NASDAQ	MFIC	Thu, Sep 21, 2023	13.65	13.66	13.51	13.51
4877	NASDAQ	MFIC	Wed, Sep 20, 2023	13.62	13.72	13.61	13.69
4876	NASDAQ	MFIC	Tue, Sep 19, 2023	13.58	13.67	13.55	13.62
4875	NASDAQ	MFIC	Mon, Sep 18, 2023	13.46	13.60	13.44	13.55
4874	NASDAQ	MFIC	Fri, Sep 15, 2023	13.35	13.46	13.33	13.40
4873	NASDAQ	MFIC	Thu, Sep 14, 2023	13.31	13.40	13.31	13.34
4872	NASDAQ	MFIC	Wed, Sep 13, 2023	13.18	13.29	13.18	13.25
4871	NASDAQ	MFIC	Tue, Sep 12, 2023	13.23	13.29	13.20	13.20
4870	NASDAQ	MFIC	Mon, Sep 11, 2023	13.22	13.22	13.22	13.22
4869	NASDAQ	MFIC	Fri, Sep 8, 2023	13.59	13.73	13.51	13.62
4868	NASDAQ	MFIC	Thu, Sep 7, 2023	13.42	13.54	13.41	13.50
4867	NASDAQ	MFIC	Wed, Sep 6, 2023	13.57	13.58	13.39	13.41
4866	NASDAQ	MFIC	Tue, Sep 5, 2023	13.66	13.70	13.51	13.53
4865	NASDAQ	MFIC	Fri, Sep 1, 2023	13.65	13.68	13.57	13.64
4864	NASDAQ	MFIC	Thu, Aug 31, 2023	13.67	13.68	13.54	13.55
4863	NASDAQ	MFIC	Wed, Aug 30, 2023	13.50	13.65	13.44	13.59
4862	NASDAQ	MFIC	Tue, Aug 29, 2023	13.40	13.46	13.32	13.46
4861	NASDAQ	MFIC	Mon, Aug 28, 2023	13.22	13.38	13.22	13.36
4860	NASDAQ	MFIC	Fri, Aug 25, 2023	13.23	13.28	13.12	13.24
4859	NASDAQ	MFIC	Thu, Aug 24, 2023	13.22	13.36	13.17	13.20
4858	NASDAQ	MFIC	Wed, Aug 23, 2023	13.17	13.26	13.17	13.20
4857	NASDAQ	MFIC	Tue, Aug 22, 2023	13.22	13.25	13.04	13.06
4856	NASDAQ	MFIC	Mon, Aug 21, 2023	13.25	13.34	13.11	13.22
4855	NASDAQ	MFIC	Fri, Aug 18, 2023	13.16	13.42	13.10	13.28
4854	NASDAQ	MFIC	Thu, Aug 17, 2023	13.47	13.56	13.17	13.20
4853	NASDAQ	MFIC	Wed, Aug 16, 2023	13.67	13.78	13.46	13.49
4852	NASDAQ	MFIC	Tue, Aug 15, 2023	13.69	13.75	13.64	13.70
4851	NASDAQ	MFIC	Mon, Aug 14, 2023	13.70	13.77	13.59	13.74
4850	NASDAQ	MFIC	Fri, Aug 11, 2023	13.84	13.84	13.63	13.63
4849	NASDAQ	MFIC	Thu, Aug 10, 2023	13.85	13.96	13.74	13.84
4848	NASDAQ	MFIC	Wed, Aug 9, 2023	13.90	14.00	13.80	13.85
4847	NASDAQ	MFIC	Tue, Aug 8, 2023	13.93	13.96	13.76	13.92
4846	NASDAQ	MFIC	Mon, Aug 7, 2023	13.92	14.03	13.87	13.96
4845	NASDAQ	MFIC	Fri, Aug 4, 2023	13.68	13.87	13.68	13.73
4844	NASDAQ	MFIC	Thu, Aug 3, 2023	13.63	13.93	13.59	13.66
4843	NASDAQ	MFIC	Wed, Aug 2, 2023	13.63	13.70	13.55	13.62
4842	NASDAQ	MFIC	Tue, Aug 1, 2023	13.60	13.66	13.56	13.63
4841	NASDAQ	MFIC	Mon, Jul 31, 2023	13.70	13.74	13.57	13.60
4840	NASDAQ	MFIC	Fri, Jul 28, 2023	13.51	13.67	13.47	13.66
4839	NASDAQ	MFIC	Thu, Jul 27, 2023	13.53	13.70	13.47	13.51
4838	NASDAQ	MFIC	Wed, Jul 26, 2023	13.38	13.58	13.37	13.51
4837	NASDAQ	MFIC	Tue, Jul 25, 2023	13.42	13.51	13.33	13.34
4836	NASDAQ	MFIC	Mon, Jul 24, 2023	13.23	13.48	13.23	13.42
4835	NASDAQ	MFIC	Fri, Jul 21, 2023	13.33	13.34	13.20	13.20
4834	NASDAQ	MFIC	Thu, Jul 20, 2023	13.34	13.38	13.16	13.22
4833	NASDAQ	MFIC	Wed, Jul 19, 2023	13.34	13.44	13.29	13.30
4832	NASDAQ	MFIC	Tue, Jul 18, 2023	13.16	13.53	13.16	13.34
4831	NASDAQ	MFIC	Mon, Jul 17, 2023	13.08	13.18	12.97	13.10
4830	NASDAQ	MFIC	Fri, Jul 14, 2023	12.98	13.08	12.88	13.01
4829	NASDAQ	MFIC	Thu, Jul 13, 2023	12.89	13.01	12.88	12.96
4828	NASDAQ	MFIC	Wed, Jul 12, 2023	12.85	12.95	12.84	12.89
4827	NASDAQ	MFIC	Tue, Jul 11, 2023	12.73	12.84	12.68	12.78
4826	NASDAQ	MFIC	Mon, Jul 10, 2023	12.56	12.69	12.53	12.65
4825	NASDAQ	MFIC	Fri, Jul 7, 2023	12.48	12.66	12.48	12.56
4824	NASDAQ	MFIC	Thu, Jul 6, 2023	12.51	12.51	12.35	12.47
4823	NASDAQ	MFIC	Wed, Jul 5, 2023	12.52	12.61	12.49	12.53
4822	NASDAQ	MFIC	Mon, Jul 3, 2023	12.58	12.69	12.56	12.66
4821	NASDAQ	MFIC	Fri, Jun 30, 2023	12.65	12.77	12.54	12.56
4820	NASDAQ	MFIC	Thu, Jun 29, 2023	12.49	12.66	12.45	12.61
4819	NASDAQ	MFIC	Wed, Jun 28, 2023	12.31	12.44	12.25	12.44
4818	NASDAQ	MFIC	Tue, Jun 27, 2023	12.11	12.31	12.06	12.30
4817	NASDAQ	MFIC	Mon, Jun 26, 2023	12.02	12.11	12.02	12.08
4816	NASDAQ	MFIC	Fri, Jun 23, 2023	12.03	12.03	11.93	11.96
4815	NASDAQ	MFIC	Thu, Jun 22, 2023	12.18	12.18	12.02	12.06
4814	NASDAQ	MFIC	Wed, Jun 21, 2023	12.21	12.28	12.16	12.17
4813	NASDAQ	MFIC	Tue, Jun 20, 2023	12.22	12.30	12.15	12.21
4812	NASDAQ	MFIC	Fri, Jun 16, 2023	12.50	12.50	12.19	12.22
4811	NASDAQ	MFIC	Thu, Jun 15, 2023	12.29	12.53	12.28	12.50
4810	NASDAQ	MFIC	Wed, Jun 14, 2023	12.36	12.46	12.24	12.31
4809	NASDAQ	MFIC	Tue, Jun 13, 2023	12.22	12.38	12.17	12.37
4808	NASDAQ	MFIC	Mon, Jun 12, 2023	12.01	12.42	11.99	12.26
4807	NASDAQ	MFIC	Fri, Jun 9, 2023	12.50	12.50	12.27	12.39
4806	NASDAQ	MFIC	Thu, Jun 8, 2023	12.51	12.57	12.35	12.51
4805	NASDAQ	MFIC	Wed, Jun 7, 2023	12.21	12.63	12.21	12.55
4804	NASDAQ	MFIC	Tue, Jun 6, 2023	12.13	12.34	12.10	12.30
4803	NASDAQ	MFIC	Mon, Jun 5, 2023	12.10	12.22	11.98	12.10
4802	NASDAQ	MFIC	Fri, Jun 2, 2023	11.98	12.12	11.79	12.05
4801	NASDAQ	MFIC	Thu, Jun 1, 2023	11.65	11.91	11.64	11.88
4800	NASDAQ	MFIC	Wed, May 31, 2023	11.65	11.69	11.56	11.64
4799	NASDAQ	MFIC	Tue, May 30, 2023	11.68	11.74	11.64	11.68
4798	NASDAQ	MFIC	Fri, May 26, 2023	11.54	11.68	11.48	11.64
4797	NASDAQ	MFIC	Thu, May 25, 2023	11.43	11.49	11.38	11.45
4796	NASDAQ	MFIC	Wed, May 24, 2023	11.55	11.60	11.43	11.46
4795	NASDAQ	MFIC	Tue, May 23, 2023	11.68	11.75	11.57	11.58
4794	NASDAQ	MFIC	Mon, May 22, 2023	11.61	11.70	11.58	11.64
4793	NASDAQ	MFIC	Fri, May 19, 2023	11.57	11.69	11.55	11.62
4792	NASDAQ	MFIC	Thu, May 18, 2023	11.53	11.59	11.46	11.55
4791	NASDAQ	MFIC	Wed, May 17, 2023	11.38	11.51	11.34	11.48
4790	NASDAQ	MFIC	Tue, May 16, 2023	11.50	11.50	11.34	11.36
4789	NASDAQ	MFIC	Mon, May 15, 2023	11.38	11.50	11.38	11.42
4788	NASDAQ	MFIC	Fri, May 12, 2023	11.38	11.43	11.27	11.38
4787	NASDAQ	MFIC	Thu, May 11, 2023	11.32	11.36	11.21	11.34
4786	NASDAQ	MFIC	Wed, May 10, 2023	11.37	11.43	11.29	11.34
4785	NASDAQ	MFIC	Tue, May 9, 2023	11.27	11.38	11.22	11.26
4784	NASDAQ	MFIC	Mon, May 8, 2023	11.23	11.41	11.20	11.33
4783	NASDAQ	MFIC	Fri, May 5, 2023	11.34	11.45	11.25	11.25
4782	NASDAQ	MFIC	Thu, May 4, 2023	11.24	11.26	11.03	11.22
4781	NASDAQ	MFIC	Wed, May 3, 2023	11.50	11.58	11.21	11.27
4780	NASDAQ	MFIC	Tue, May 2, 2023	11.10	11.16	10.78	11.16
4779	NASDAQ	MFIC	Mon, May 1, 2023	11.29	11.38	11.14	11.17
4778	NASDAQ	MFIC	Fri, Apr 28, 2023	11.10	11.39	11.10	11.32
4777	NASDAQ	MFIC	Thu, Apr 27, 2023	11.05	11.19	11.02	11.13
4776	NASDAQ	MFIC	Wed, Apr 26, 2023	11.15	11.38	10.90	10.99
4775	NASDAQ	MFIC	Tue, Apr 25, 2023	11.30	11.35	11.17	11.17
4774	NASDAQ	MFIC	Mon, Apr 24, 2023	11.21	11.38	11.19	11.31
4773	NASDAQ	MFIC	Fri, Apr 21, 2023	11.26	11.35	11.21	11.35
4772	NASDAQ	MFIC	Thu, Apr 20, 2023	11.36	11.46	11.21	11.25
4771	NASDAQ	MFIC	Wed, Apr 19, 2023	11.23	11.40	11.22	11.39
4770	NASDAQ	MFIC	Tue, Apr 18, 2023	11.51	11.61	11.23	11.27
4769	NASDAQ	MFIC	Mon, Apr 17, 2023	11.35	11.52	11.29	11.49
4768	NASDAQ	MFIC	Fri, Apr 14, 2023	11.43	11.53	11.31	11.36
4767	NASDAQ	MFIC	Thu, Apr 13, 2023	11.23	11.45	11.22	11.41
4766	NASDAQ	MFIC	Wed, Apr 12, 2023	11.18	11.27	11.11	11.23
4765	NASDAQ	MFIC	Tue, Apr 11, 2023	11.11	11.18	11.06	11.12
4764	NASDAQ	MFIC	Mon, Apr 10, 2023	11.25	11.32	10.95	11.06
4763	NASDAQ	MFIC	Thu, Apr 6, 2023	11.28	11.35	11.19	11.32
4762	NASDAQ	MFIC	Wed, Apr 5, 2023	11.26	11.28	11.17	11.23
4761	NASDAQ	MFIC	Tue, Apr 4, 2023	11.32	11.38	11.16	11.24
4760	NASDAQ	MFIC	Mon, Apr 3, 2023	11.34	11.49	11.26	11.33
4759	NASDAQ	MFIC	Fri, Mar 31, 2023	11.39	11.69	11.30	11.40
4758	NASDAQ	MFIC	Thu, Mar 30, 2023	11.23	11.34	11.18	11.27
4757	NASDAQ	MFIC	Wed, Mar 29, 2023	11.08	11.12	10.98	11.11
4756	NASDAQ	MFIC	Tue, Mar 28, 2023	10.79	11.12	10.79	10.97
4755	NASDAQ	MFIC	Mon, Mar 27, 2023	10.95	11.06	10.87	10.91
4754	NASDAQ	MFIC	Fri, Mar 24, 2023	10.55	10.83	10.48	10.83
4753	NASDAQ	MFIC	Thu, Mar 23, 2023	10.70	10.95	10.60	10.67
4752	NASDAQ	MFIC	Wed, Mar 22, 2023	10.92	11.00	10.72	10.72
4751	NASDAQ	MFIC	Tue, Mar 21, 2023	10.73	10.98	10.71	10.90
4750	NASDAQ	MFIC	Mon, Mar 20, 2023	10.85	11.01	10.46	10.62
4749	NASDAQ	MFIC	Fri, Mar 17, 2023	10.99	10.99	10.76	10.82
4748	NASDAQ	MFIC	Thu, Mar 16, 2023	10.88	11.17	10.66	11.10
4747	NASDAQ	MFIC	Wed, Mar 15, 2023	10.80	10.90	10.62	10.90
4746	NASDAQ	MFIC	Tue, Mar 14, 2023	10.98	11.24	10.88	10.96
4745	NASDAQ	MFIC	Mon, Mar 13, 2023	10.86	10.90	10.39	10.75
4744	NASDAQ	MFIC	Fri, Mar 10, 2023	11.99	12.12	11.31	11.34
4743	NASDAQ	MFIC	Thu, Mar 9, 2023	12.48	12.48	12.05	12.08
4742	NASDAQ	MFIC	Wed, Mar 8, 2023	12.46	12.57	12.35	12.40
4741	NASDAQ	MFIC	Tue, Mar 7, 2023	12.66	12.71	12.33	12.46
4740	NASDAQ	MFIC	Mon, Mar 6, 2023	12.82	12.82	12.63	12.64
4739	NASDAQ	MFIC	Fri, Mar 3, 2023	12.80	12.83	12.73	12.80
4738	NASDAQ	MFIC	Thu, Mar 2, 2023	12.61	12.74	12.58	12.73
4737	NASDAQ	MFIC	Wed, Mar 1, 2023	12.69	12.76	12.58	12.61
4736	NASDAQ	MFIC	Tue, Feb 28, 2023	12.76	12.77	12.58	12.64
4735	NASDAQ	MFIC	Mon, Feb 27, 2023	12.69	12.84	12.66	12.67
4734	NASDAQ	MFIC	Fri, Feb 24, 2023	12.55	12.70	12.50	12.57
4733	NASDAQ	MFIC	Thu, Feb 23, 2023	12.62	12.67	12.47	12.59
4732	NASDAQ	MFIC	Wed, Feb 22, 2023	12.38	12.77	12.26	12.49
4731	NASDAQ	MFIC	Tue, Feb 21, 2023	12.17	12.36	12.00	12.09
4730	NASDAQ	MFIC	Fri, Feb 17, 2023	12.13	12.40	12.13	12.37
4729	NASDAQ	MFIC	Thu, Feb 16, 2023	12.20	12.38	12.16	12.27
4728	NASDAQ	MFIC	Wed, Feb 15, 2023	12.19	12.31	12.15	12.27
4727	NASDAQ	MFIC	Tue, Feb 14, 2023	12.37	12.46	12.27	12.30
4726	NASDAQ	MFIC	Mon, Feb 13, 2023	12.23	12.43	12.20	12.36
4725	NASDAQ	MFIC	Fri, Feb 10, 2023	12.15	12.42	12.03	12.21
4724	NASDAQ	MFIC	Thu, Feb 9, 2023	12.36	12.37	12.05	12.06
4723	NASDAQ	MFIC	Wed, Feb 8, 2023	12.50	12.58	12.28	12.31
4722	NASDAQ	MFIC	Tue, Feb 7, 2023	12.47	12.60	12.39	12.59
4721	NASDAQ	MFIC	Mon, Feb 6, 2023	12.57	12.57	12.33	12.43
4720	NASDAQ	MFIC	Fri, Feb 3, 2023	12.52	12.67	12.49	12.59
4719	NASDAQ	MFIC	Thu, Feb 2, 2023	12.68	12.74	12.53	12.58
4718	NASDAQ	MFIC	Wed, Feb 1, 2023	12.46	12.64	12.40	12.58
4717	NASDAQ	MFIC	Tue, Jan 31, 2023	12.34	12.46	12.31	12.42
4716	NASDAQ	MFIC	Mon, Jan 30, 2023	12.37	12.47	12.26	12.26
4715	NASDAQ	MFIC	Fri, Jan 27, 2023	12.31	12.46	12.27	12.39
4714	NASDAQ	MFIC	Thu, Jan 26, 2023	12.35	12.45	12.30	12.33
4713	NASDAQ	MFIC	Wed, Jan 25, 2023	12.40	12.40	12.27	12.35
4712	NASDAQ	MFIC	Tue, Jan 24, 2023	12.44	12.48	12.32	12.42
4711	NASDAQ	MFIC	Mon, Jan 23, 2023	12.26	12.46	12.24	12.43
4710	NASDAQ	MFIC	Fri, Jan 20, 2023	12.25	12.32	12.16	12.28
4709	NASDAQ	MFIC	Thu, Jan 19, 2023	12.19	12.32	12.08	12.21
4708	NASDAQ	MFIC	Wed, Jan 18, 2023	12.52	12.58	12.27	12.30
4707	NASDAQ	MFIC	Tue, Jan 17, 2023	12.45	12.62	12.41	12.52
4706	NASDAQ	MFIC	Fri, Jan 13, 2023	12.29	12.43	12.28	12.37
4705	NASDAQ	MFIC	Thu, Jan 12, 2023	12.25	12.48	12.18	12.48
4704	NASDAQ	MFIC	Wed, Jan 11, 2023	12.09	12.22	11.99	12.19
4703	NASDAQ	MFIC	Tue, Jan 10, 2023	12.05	12.05	11.96	11.99
4702	NASDAQ	MFIC	Mon, Jan 9, 2023	11.90	12.02	11.90	11.97
4701	NASDAQ	MFIC	Fri, Jan 6, 2023	11.80	12.03	11.78	11.87
4700	NASDAQ	MFIC	Thu, Jan 5, 2023	11.85	11.87	11.67	11.75
4699	NASDAQ	MFIC	Wed, Jan 4, 2023	11.64	11.86	11.64	11.78
4698	NASDAQ	MFIC	Tue, Jan 3, 2023	11.52	11.75	11.52	11.63
4697	NASDAQ	MFIC	Fri, Dec 30, 2022	11.49	11.64	11.31	11.40
4696	NASDAQ	MFIC	Thu, Dec 29, 2022	11.36	11.68	11.36	11.56
4695	NASDAQ	MFIC	Wed, Dec 28, 2022	11.56	11.65	11.35	11.36
4694	NASDAQ	MFIC	Tue, Dec 27, 2022	11.60	11.73	11.54	11.59
4693	NASDAQ	MFIC	Fri, Dec 23, 2022	11.32	11.63	11.30	11.60
4692	NASDAQ	MFIC	Thu, Dec 22, 2022	11.20	11.32	11.02	11.32
4691	NASDAQ	MFIC	Wed, Dec 21, 2022	11.27	11.44	11.24	11.27
4690	NASDAQ	MFIC	Tue, Dec 20, 2022	11.02	11.24	11.02	11.15
4689	NASDAQ	MFIC	Mon, Dec 19, 2022	11.27	11.32	11.02	11.11
4688	NASDAQ	MFIC	Fri, Dec 16, 2022	11.57	11.68	11.21	11.33
4687	NASDAQ	MFIC	Thu, Dec 15, 2022	12.09	12.17	11.95	12.08
4686	NASDAQ	MFIC	Wed, Dec 14, 2022	12.26	12.27	12.07	12.15
4685	NASDAQ	MFIC	Tue, Dec 13, 2022	12.40	12.40	12.21	12.26
4684	NASDAQ	MFIC	Mon, Dec 12, 2022	12.10	12.24	12.07	12.15
4683	NASDAQ	MFIC	Fri, Dec 9, 2022	12.10	12.25	12.05	12.10
4682	NASDAQ	MFIC	Thu, Dec 8, 2022	12.00	12.25	12.00	12.13
4681	NASDAQ	MFIC	Wed, Dec 7, 2022	12.01	12.11	11.99	12.01
4680	NASDAQ	MFIC	Tue, Dec 6, 2022	12.15	12.25	12.03	12.05
4679	NASDAQ	MFIC	Mon, Dec 5, 2022	12.23	12.31	12.19	12.20
4678	NASDAQ	MFIC	Fri, Dec 2, 2022	12.20	12.36	12.15	12.31
4677	NASDAQ	MFIC	Thu, Dec 1, 2022	12.38	12.47	12.24	12.26
4676	NASDAQ	MFIC	Wed, Nov 30, 2022	12.20	12.41	12.18	12.39
4675	NASDAQ	MFIC	Tue, Nov 29, 2022	12.19	12.31	12.19	12.29
4674	NASDAQ	MFIC	Mon, Nov 28, 2022	12.48	12.50	12.15	12.20
4673	NASDAQ	MFIC	Fri, Nov 25, 2022	12.42	12.54	12.40	12.50
4672	NASDAQ	MFIC	Wed, Nov 23, 2022	12.32	12.52	12.32	12.45
4671	NASDAQ	MFIC	Tue, Nov 22, 2022	12.31	12.43	12.28	12.38
4670	NASDAQ	MFIC	Mon, Nov 21, 2022	12.23	12.40	12.09	12.35
4669	NASDAQ	MFIC	Fri, Nov 18, 2022	12.26	12.40	12.22	12.28
4668	NASDAQ	MFIC	Thu, Nov 17, 2022	12.13	12.23	11.99	12.22
4667	NASDAQ	MFIC	Wed, Nov 16, 2022	12.24	12.28	12.11	12.18
4666	NASDAQ	MFIC	Tue, Nov 15, 2022	12.31	12.45	12.20	12.27
4665	NASDAQ	MFIC	Mon, Nov 14, 2022	12.25	12.31	12.04	12.21
4664	NASDAQ	MFIC	Fri, Nov 11, 2022	12.38	12.40	12.23	12.27
4663	NASDAQ	MFIC	Thu, Nov 10, 2022	12.00	12.37	12.00	12.27
4662	NASDAQ	MFIC	Wed, Nov 9, 2022	12.00	12.22	11.91	11.93
4661	NASDAQ	MFIC	Tue, Nov 8, 2022	12.01	12.19	11.95	12.06
4660	NASDAQ	MFIC	Mon, Nov 7, 2022	11.91	12.12	11.81	12.12
4659	NASDAQ	MFIC	Fri, Nov 4, 2022	11.25	12.11	11.25	11.86
4658	NASDAQ	MFIC	Thu, Nov 3, 2022	10.89	11.10	10.74	11.06
4657	NASDAQ	MFIC	Wed, Nov 2, 2022	11.11	11.30	10.98	11.01
4656	NASDAQ	MFIC	Tue, Nov 1, 2022	11.05	11.29	10.97	11.16
4655	NASDAQ	MFIC	Mon, Oct 31, 2022	11.17	11.18	10.96	10.96
4654	NASDAQ	MFIC	Fri, Oct 28, 2022	11.07	11.20	10.97	11.17
4653	NASDAQ	MFIC	Thu, Oct 27, 2022	11.04	11.11	10.87	10.94
4652	NASDAQ	MFIC	Wed, Oct 26, 2022	11.06	11.14	10.91	10.91
4651	NASDAQ	MFIC	Tue, Oct 25, 2022	10.75	11.16	10.56	11.05
4650	NASDAQ	MFIC	Mon, Oct 24, 2022	10.63	10.71	10.53	10.71
4649	NASDAQ	MFIC	Fri, Oct 21, 2022	10.57	10.61	10.41	10.52
4648	NASDAQ	MFIC	Thu, Oct 20, 2022	10.72	10.89	10.53	10.62
4647	NASDAQ	MFIC	Wed, Oct 19, 2022	10.82	10.88	10.56	10.64
4646	NASDAQ	MFIC	Tue, Oct 18, 2022	10.89	10.97	10.83	10.89
4645	NASDAQ	MFIC	Mon, Oct 17, 2022	10.85	10.93	10.68	10.77
4644	NASDAQ	MFIC	Fri, Oct 14, 2022	10.65	10.78	10.55	10.65
4643	NASDAQ	MFIC	Thu, Oct 13, 2022	10.45	10.65	10.21	10.65
4642	NASDAQ	MFIC	Wed, Oct 12, 2022	10.48	10.70	10.41	10.49
4641	NASDAQ	MFIC	Tue, Oct 11, 2022	10.42	10.61	10.14	10.49
4640	NASDAQ	MFIC	Mon, Oct 10, 2022	10.52	10.57	10.23	10.27
4639	NASDAQ	MFIC	Fri, Oct 7, 2022	10.57	10.70	10.41	10.48
4638	NASDAQ	MFIC	Thu, Oct 6, 2022	10.74	10.81	10.56	10.57
4637	NASDAQ	MFIC	Wed, Oct 5, 2022	10.77	10.82	10.46	10.71
4636	NASDAQ	MFIC	Tue, Oct 4, 2022	10.51	10.97	10.32	10.97
4635	NASDAQ	MFIC	Mon, Oct 3, 2022	10.34	10.48	10.06	10.31
4634	NASDAQ	MFIC	Fri, Sep 30, 2022	10.25	10.54	10.19	10.22
4633	NASDAQ	MFIC	Thu, Sep 29, 2022	10.76	10.76	10.13	10.26
4632	NASDAQ	MFIC	Wed, Sep 28, 2022	10.80	10.94	10.74	10.83
4631	NASDAQ	MFIC	Tue, Sep 27, 2022	10.65	10.93	10.65	10.77
4630	NASDAQ	MFIC	Mon, Sep 26, 2022	11.04	11.10	10.50	10.59
4629	NASDAQ	MFIC	Fri, Sep 23, 2022	11.35	11.35	10.99	11.12
4628	NASDAQ	MFIC	Thu, Sep 22, 2022	12.00	12.00	11.41	11.42
4627	NASDAQ	MFIC	Tue, Sep 20, 2022	12.12	12.12	12.02	12.03
4626	NASDAQ	MFIC	Mon, Sep 19, 2022	12.29	12.29	12.01	12.16
4625	NASDAQ	MFIC	Fri, Sep 16, 2022	12.62	12.66	12.41	12.57
4624	NASDAQ	MFIC	Thu, Sep 15, 2022	12.57	12.77	12.53	12.64
4623	NASDAQ	MFIC	Wed, Sep 14, 2022	12.61	12.69	12.54	12.57
4622	NASDAQ	MFIC	Tue, Sep 13, 2022	12.87	13.00	12.54	12.61
4621	NASDAQ	MFIC	Mon, Sep 12, 2022	13.06	13.06	12.82	12.97
4620	NASDAQ	MFIC	Fri, Sep 9, 2022	12.96	13.12	12.92	13.01
4619	NASDAQ	MFIC	Thu, Sep 8, 2022	12.78	12.97	12.70	12.94
4618	NASDAQ	MFIC	Wed, Sep 7, 2022	12.72	12.90	12.70	12.85
4617	NASDAQ	MFIC	Tue, Sep 6, 2022	12.86	12.90	12.60	12.75
4616	NASDAQ	MFIC	Fri, Sep 2, 2022	12.95	13.04	12.86	12.91
4615	NASDAQ	MFIC	Thu, Sep 1, 2022	13.11	13.15	12.82	12.91
4614	NASDAQ	MFIC	Wed, Aug 31, 2022	13.13	13.29	13.02	13.17
4613	NASDAQ	MFIC	Tue, Aug 30, 2022	12.90	13.16	12.89	13.02
4612	NASDAQ	MFIC	Mon, Aug 29, 2022	13.16	13.23	13.10	13.20
4611	NASDAQ	MFIC	Fri, Aug 26, 2022	13.32	13.42	13.22	13.25
4610	NASDAQ	MFIC	Thu, Aug 25, 2022	13.40	13.46	13.28	13.43
4609	NASDAQ	MFIC	Wed, Aug 24, 2022	13.22	13.50	13.22	13.43
4608	NASDAQ	MFIC	Tue, Aug 23, 2022	13.13	13.31	13.13	13.28
4607	NASDAQ	MFIC	Mon, Aug 22, 2022	13.20	13.23	13.06	13.15
4606	NASDAQ	MFIC	Fri, Aug 19, 2022	13.27	13.39	13.15	13.23
4605	NASDAQ	MFIC	Thu, Aug 18, 2022	13.35	13.52	13.27	13.41
4604	NASDAQ	MFIC	Wed, Aug 17, 2022	13.40	13.40	13.23	13.31
4603	NASDAQ	MFIC	Tue, Aug 16, 2022	13.29	13.55	13.20	13.43
4602	NASDAQ	MFIC	Mon, Aug 15, 2022	13.53	13.66	13.24	13.36
4601	NASDAQ	MFIC	Fri, Aug 12, 2022	13.58	13.69	13.56	13.65
4600	NASDAQ	MFIC	Thu, Aug 11, 2022	13.59	13.60	13.46	13.57
4599	NASDAQ	MFIC	Wed, Aug 10, 2022	13.33	13.55	13.27	13.52
4598	NASDAQ	MFIC	Tue, Aug 9, 2022	13.33	13.33	13.13	13.27
4597	NASDAQ	MFIC	Mon, Aug 8, 2022	13.17	13.45	13.12	13.33
4596	NASDAQ	MFIC	Fri, Aug 5, 2022	13.18	13.29	12.82	13.06
4595	NASDAQ	MFIC	Thu, Aug 4, 2022	13.24	13.27	12.90	13.21
4594	NASDAQ	MFIC	Wed, Aug 3, 2022	12.66	13.14	12.52	12.97
4593	NASDAQ	MFIC	Tue, Aug 2, 2022	11.70	12.44	11.61	12.35
4592	NASDAQ	MFIC	Mon, Aug 1, 2022	11.62	11.63	11.43	11.58
4591	NASDAQ	MFIC	Fri, Jul 29, 2022	11.49	11.53	11.39	11.50
4590	NASDAQ	MFIC	Thu, Jul 28, 2022	11.34	11.47	11.23	11.44
4589	NASDAQ	MFIC	Wed, Jul 27, 2022	11.27	11.31	11.17	11.29
4588	NASDAQ	MFIC	Tue, Jul 26, 2022	11.12	11.25	11.11	11.20
4587	NASDAQ	MFIC	Mon, Jul 25, 2022	11.28	11.28	11.12	11.16
4586	NASDAQ	MFIC	Fri, Jul 22, 2022	11.30	11.38	11.27	11.29
4585	NASDAQ	MFIC	Thu, Jul 21, 2022	11.18	11.33	11.14	11.26
4584	NASDAQ	MFIC	Wed, Jul 20, 2022	11.28	11.52	11.28	11.34
4583	NASDAQ	MFIC	Tue, Jul 19, 2022	11.30	11.39	11.25	11.33
4582	NASDAQ	MFIC	Mon, Jul 18, 2022	11.22	11.38	11.17	11.25
4581	NASDAQ	MFIC	Fri, Jul 15, 2022	11.18	11.21	11.09	11.12
4580	NASDAQ	MFIC	Thu, Jul 14, 2022	11.03	11.07	10.96	11.01
4579	NASDAQ	MFIC	Wed, Jul 13, 2022	11.09	11.19	11.04	11.17
4578	NASDAQ	MFIC	Tue, Jul 12, 2022	11.05	11.33	11.05	11.21
4577	NASDAQ	MFIC	Mon, Jul 11, 2022	11.30	11.34	11.11	11.14
4576	NASDAQ	MFIC	Fri, Jul 8, 2022	11.31	11.35	11.12	11.30
4575	NASDAQ	MFIC	Thu, Jul 7, 2022	11.14	11.24	11.06	11.22
4574	NASDAQ	MFIC	Wed, Jul 6, 2022	11.05	11.10	10.92	11.02
4573	NASDAQ	MFIC	Tue, Jul 5, 2022	10.87	11.07	10.76	11.05
4572	NASDAQ	MFIC	Fri, Jul 1, 2022	10.78	11.04	10.71	11.04
4571	NASDAQ	MFIC	Thu, Jun 30, 2022	10.60	10.85	10.60	10.77
4570	NASDAQ	MFIC	Wed, Jun 29, 2022	10.88	10.88	10.72	10.72
4569	NASDAQ	MFIC	Tue, Jun 28, 2022	11.00	11.14	10.83	10.83
4568	NASDAQ	MFIC	Mon, Jun 27, 2022	10.82	10.98	10.77	10.91
4567	NASDAQ	MFIC	Fri, Jun 24, 2022	10.56	10.81	10.56	10.74
4566	NASDAQ	MFIC	Thu, Jun 23, 2022	10.49	10.58	10.42	10.47
4565	NASDAQ	MFIC	Wed, Jun 22, 2022	10.31	10.55	10.31	10.50
4564	NASDAQ	MFIC	Tue, Jun 21, 2022	10.43	10.62	10.30	10.42
4563	NASDAQ	MFIC	Fri, Jun 17, 2022	10.07	10.44	10.04	10.32
4562	NASDAQ	MFIC	Thu, Jun 16, 2022	10.45	10.48	10.01	10.07
4561	NASDAQ	MFIC	Wed, Jun 15, 2022	10.82	10.91	10.51	10.69
4560	NASDAQ	MFIC	Tue, Jun 14, 2022	11.28	11.35	11.01	11.09
4559	NASDAQ	MFIC	Mon, Jun 13, 2022	11.71	11.72	11.11	11.17
4558	NASDAQ	MFIC	Fri, Jun 10, 2022	11.90	11.97	11.73	11.95
4557	NASDAQ	MFIC	Thu, Jun 9, 2022	12.10	12.18	11.97	12.00
4556	NASDAQ	MFIC	Wed, Jun 8, 2022	12.24	12.24	12.10	12.16
4555	NASDAQ	MFIC	Tue, Jun 7, 2022	12.22	12.33	12.20	12.25
4554	NASDAQ	MFIC	Mon, Jun 6, 2022	12.24	12.31	12.18	12.27
4553	NASDAQ	MFIC	Fri, Jun 3, 2022	12.42	12.42	12.16	12.18
4552	NASDAQ	MFIC	Thu, Jun 2, 2022	12.48	12.48	12.35	12.42
4551	NASDAQ	MFIC	Wed, Jun 1, 2022	12.50	12.57	12.31	12.42
4550	NASDAQ	MFIC	Tue, May 31, 2022	12.51	12.61	12.35	12.40
4549	NASDAQ	MFIC	Fri, May 27, 2022	12.35	12.54	12.33	12.52
4548	NASDAQ	MFIC	Thu, May 26, 2022	12.18	12.39	12.17	12.33
4547	NASDAQ	MFIC	Wed, May 25, 2022	11.93	12.23	11.89	12.14
4546	NASDAQ	MFIC	Tue, May 24, 2022	12.16	12.27	11.86	11.95
4545	NASDAQ	MFIC	Mon, May 23, 2022	12.05	12.25	11.88	12.19
4544	NASDAQ	MFIC	Fri, May 20, 2022	12.38	12.45	11.70	11.83
4543	NASDAQ	MFIC	Thu, May 19, 2022	12.13	12.29	11.88	11.91
4542	NASDAQ	MFIC	Wed, May 18, 2022	12.45	12.45	12.15	12.20
4541	NASDAQ	MFIC	Tue, May 17, 2022	12.50	12.55	12.33	12.51
4540	NASDAQ	MFIC	Mon, May 16, 2022	12.18	12.41	12.18	12.35
4539	NASDAQ	MFIC	Fri, May 13, 2022	11.97	12.28	11.94	12.19
4538	NASDAQ	MFIC	Thu, May 12, 2022	12.11	12.13	11.77	11.93
4537	NASDAQ	MFIC	Wed, May 11, 2022	12.06	12.31	12.03	12.10
4536	NASDAQ	MFIC	Tue, May 10, 2022	11.94	12.27	11.84	12.06
4535	NASDAQ	MFIC	Mon, May 9, 2022	12.53	12.57	11.77	11.84
4534	NASDAQ	MFIC	Fri, May 6, 2022	12.63	12.75	12.53	12.66
4533	NASDAQ	MFIC	Thu, May 5, 2022	12.93	12.93	12.49	12.64
4532	NASDAQ	MFIC	Wed, May 4, 2022	12.81	12.97	12.67	12.96
4531	NASDAQ	MFIC	Tue, May 3, 2022	12.43	12.76	12.42	12.74
4530	NASDAQ	MFIC	Mon, May 2, 2022	12.70	12.79	12.21	12.42
4529	NASDAQ	MFIC	Fri, Apr 29, 2022	12.88	12.94	12.68	12.69
4528	NASDAQ	MFIC	Thu, Apr 28, 2022	12.97	12.97	12.71	12.88
4527	NASDAQ	MFIC	Wed, Apr 27, 2022	12.82	13.00	12.79	12.84
4526	NASDAQ	MFIC	Tue, Apr 26, 2022	13.12	13.16	12.73	12.75
4525	NASDAQ	MFIC	Mon, Apr 25, 2022	13.08	13.17	12.88	13.16
4524	NASDAQ	MFIC	Fri, Apr 22, 2022	13.46	13.46	13.11	13.13
4523	NASDAQ	MFIC	Thu, Apr 21, 2022	13.59	13.73	13.40	13.42
4522	NASDAQ	MFIC	Wed, Apr 20, 2022	13.40	13.59	13.40	13.59
4521	NASDAQ	MFIC	Tue, Apr 19, 2022	13.35	13.44	13.28	13.42
4520	NASDAQ	MFIC	Mon, Apr 18, 2022	13.24	13.45	13.24	13.35
4519	NASDAQ	MFIC	Thu, Apr 14, 2022	13.28	13.38	13.20	13.30
4518	NASDAQ	MFIC	Wed, Apr 13, 2022	13.13	13.32	13.13	13.30
4517	NASDAQ	MFIC	Tue, Apr 12, 2022	13.16	13.29	13.12	13.15
4516	NASDAQ	MFIC	Mon, Apr 11, 2022	13.20	13.24	13.11	13.20
4515	NASDAQ	MFIC	Fri, Apr 8, 2022	13.19	13.33	13.14	13.24
4514	NASDAQ	MFIC	Thu, Apr 7, 2022	13.19	13.32	13.05	13.19
4513	NASDAQ	MFIC	Wed, Apr 6, 2022	13.20	13.24	13.03	13.10
4512	NASDAQ	MFIC	Tue, Apr 5, 2022	13.26	13.38	13.20	13.22
4511	NASDAQ	MFIC	Mon, Apr 4, 2022	13.34	13.39	13.27	13.28
4510	NASDAQ	MFIC	Fri, Apr 1, 2022	13.27	13.39	13.22	13.38
4509	NASDAQ	MFIC	Thu, Mar 31, 2022	13.34	13.43	13.22	13.22
4508	NASDAQ	MFIC	Wed, Mar 30, 2022	13.32	13.36	13.22	13.30
4507	NASDAQ	MFIC	Tue, Mar 29, 2022	13.40	13.43	13.28	13.31
4506	NASDAQ	MFIC	Mon, Mar 28, 2022	13.28	13.36	13.17	13.30
4505	NASDAQ	MFIC	Fri, Mar 25, 2022	13.10	13.33	13.08	13.26
4504	NASDAQ	MFIC	Thu, Mar 24, 2022	13.07	13.19	13.04	13.07
4503	NASDAQ	MFIC	Wed, Mar 23, 2022	13.16	13.16	13.05	13.05
4502	NASDAQ	MFIC	Tue, Mar 22, 2022	13.11	13.21	13.05	13.16
4501	NASDAQ	MFIC	Mon, Mar 21, 2022	13.08	13.17	12.96	13.04
4500	NASDAQ	MFIC	Fri, Mar 18, 2022	13.11	13.27	12.96	13.05
4499	NASDAQ	MFIC	Thu, Mar 17, 2022	13.30	13.54	13.16	13.50
4498	NASDAQ	MFIC	Wed, Mar 16, 2022	13.26	13.29	13.09	13.25
4497	NASDAQ	MFIC	Tue, Mar 15, 2022	13.21	13.38	13.12	13.12
4496	NASDAQ	MFIC	Mon, Mar 14, 2022	13.14	13.37	13.12	13.23
4495	NASDAQ	MFIC	Fri, Mar 11, 2022	13.16	13.22	13.03	13.07
4494	NASDAQ	MFIC	Thu, Mar 10, 2022	13.21	13.33	13.09	13.14
4493	NASDAQ	MFIC	Wed, Mar 9, 2022	13.48	13.54	13.27	13.31
4492	NASDAQ	MFIC	Tue, Mar 8, 2022	13.16	13.34	13.03	13.24
4491	NASDAQ	MFIC	Mon, Mar 7, 2022	13.33	13.33	13.00	13.02
4490	NASDAQ	MFIC	Fri, Mar 4, 2022	13.38	13.41	13.28	13.37
4489	NASDAQ	MFIC	Thu, Mar 3, 2022	13.50	13.51	13.41	13.47
4488	NASDAQ	MFIC	Wed, Mar 2, 2022	13.22	13.62	13.22	13.49
4487	NASDAQ	MFIC	Tue, Mar 1, 2022	13.43	13.47	13.05	13.20
4486	NASDAQ	MFIC	Mon, Feb 28, 2022	13.50	13.50	13.27	13.44
4485	NASDAQ	MFIC	Fri, Feb 25, 2022	13.37	13.60	13.37	13.56
4484	NASDAQ	MFIC	Thu, Feb 24, 2022	13.00	13.32	12.93	13.31
4483	NASDAQ	MFIC	Wed, Feb 23, 2022	13.53	13.61	13.34	13.36
4482	NASDAQ	MFIC	Tue, Feb 22, 2022	13.55	13.62	13.37	13.47
4481	NASDAQ	MFIC	Fri, Feb 18, 2022	13.69	13.73	13.55	13.55
4480	NASDAQ	MFIC	Thu, Feb 17, 2022	13.67	13.67	13.53	13.67
4479	NASDAQ	MFIC	Wed, Feb 16, 2022	13.60	13.71	13.57	13.69
4478	NASDAQ	MFIC	Tue, Feb 15, 2022	13.60	13.69	13.52	13.61
4477	NASDAQ	MFIC	Mon, Feb 14, 2022	13.48	13.59	13.41	13.47
4476	NASDAQ	MFIC	Fri, Feb 11, 2022	13.53	13.69	13.46	13.51
4475	NASDAQ	MFIC	Thu, Feb 10, 2022	13.52	13.70	13.44	13.50
4474	NASDAQ	MFIC	Wed, Feb 9, 2022	13.68	13.75	13.51	13.52
4473	NASDAQ	MFIC	Tue, Feb 8, 2022	13.67	13.69	13.54	13.64
4472	NASDAQ	MFIC	Mon, Feb 7, 2022	13.69	13.99	13.60	13.62
4471	NASDAQ	MFIC	Fri, Feb 4, 2022	13.09	13.50	13.00	13.46
4470	NASDAQ	MFIC	Thu, Feb 3, 2022	13.23	13.32	13.10	13.12
4469	NASDAQ	MFIC	Wed, Feb 2, 2022	13.33	13.33	13.14	13.31
4468	NASDAQ	MFIC	Tue, Feb 1, 2022	13.04	13.24	13.04	13.22
4467	NASDAQ	MFIC	Mon, Jan 31, 2022	12.89	13.12	12.85	13.11
4466	NASDAQ	MFIC	Fri, Jan 28, 2022	12.92	12.97	12.79	12.94
4465	NASDAQ	MFIC	Thu, Jan 27, 2022	13.05	13.08	12.89	12.97
4464	NASDAQ	MFIC	Wed, Jan 26, 2022	13.12	13.16	12.82	12.91
4463	NASDAQ	MFIC	Tue, Jan 25, 2022	12.80	13.09	12.66	13.00
4462	NASDAQ	MFIC	Mon, Jan 24, 2022	12.75	12.80	12.29	12.78
4461	NASDAQ	MFIC	Fri, Jan 21, 2022	13.20	13.25	12.84	12.92
4460	NASDAQ	MFIC	Thu, Jan 20, 2022	13.35	13.39	13.21	13.21
4459	NASDAQ	MFIC	Wed, Jan 19, 2022	13.47	13.56	13.23	13.33
4458	NASDAQ	MFIC	Tue, Jan 18, 2022	13.22	13.57	13.20	13.47
4457	NASDAQ	MFIC	Fri, Jan 14, 2022	13.38	13.38	13.19	13.24
4456	NASDAQ	MFIC	Thu, Jan 13, 2022	13.56	13.57	13.37	13.40
4455	NASDAQ	MFIC	Wed, Jan 12, 2022	13.47	13.58	13.40	13.50
4454	NASDAQ	MFIC	Tue, Jan 11, 2022	13.27	13.47	13.20	13.45
4453	NASDAQ	MFIC	Mon, Jan 10, 2022	13.16	13.24	13.10	13.22
4452	NASDAQ	MFIC	Fri, Jan 7, 2022	13.14	13.30	13.14	13.18
4451	NASDAQ	MFIC	Thu, Jan 6, 2022	13.04	13.21	13.00	13.10
4450	NASDAQ	MFIC	Wed, Jan 5, 2022	13.19	13.21	12.91	12.96
4449	NASDAQ	MFIC	Tue, Jan 4, 2022	13.12	13.34	13.09	13.10
4448	NASDAQ	MFIC	Mon, Jan 3, 2022	12.86	13.14	12.85	13.05
4447	NASDAQ	MFIC	Fri, Dec 31, 2021	12.83	12.92	12.77	12.79
4446	NASDAQ	MFIC	Thu, Dec 30, 2021	13.01	13.15	12.87	12.88
4445	NASDAQ	MFIC	Wed, Dec 29, 2021	13.00	13.22	12.93	13.03
4444	NASDAQ	MFIC	Tue, Dec 28, 2021	12.98	13.20	12.93	12.97
4443	NASDAQ	MFIC	Mon, Dec 27, 2021	13.03	13.07	12.87	12.95
4442	NASDAQ	MFIC	Thu, Dec 23, 2021	12.65	13.10	12.65	13.03
4441	NASDAQ	MFIC	Wed, Dec 22, 2021	12.55	12.66	12.37	12.62
4440	NASDAQ	MFIC	Tue, Dec 21, 2021	12.14	12.55	12.14	12.41
4439	NASDAQ	MFIC	Mon, Dec 20, 2021	12.08	12.15	11.75	12.04
4438	NASDAQ	MFIC	Fri, Dec 17, 2021	12.33	12.43	12.11	12.25
4437	NASDAQ	MFIC	Thu, Dec 16, 2021	13.09	13.12	12.75	12.81
4436	NASDAQ	MFIC	Wed, Dec 15, 2021	13.06	13.15	12.92	13.09
4435	NASDAQ	MFIC	Tue, Dec 14, 2021	13.08	13.19	13.05	13.06
4434	NASDAQ	MFIC	Mon, Dec 13, 2021	13.37	13.37	13.05	13.09
4433	NASDAQ	MFIC	Fri, Dec 10, 2021	13.34	13.37	13.22	13.32
4432	NASDAQ	MFIC	Thu, Dec 9, 2021	13.28	13.33	13.18	13.25
4431	NASDAQ	MFIC	Wed, Dec 8, 2021	13.23	13.31	13.21	13.29
4430	NASDAQ	MFIC	Tue, Dec 7, 2021	13.22	13.28	13.15	13.17
4429	NASDAQ	MFIC	Mon, Dec 6, 2021	13.13	13.21	13.08	13.14
4428	NASDAQ	MFIC	Fri, Dec 3, 2021	13.20	13.23	12.96	13.03
4427	NASDAQ	MFIC	Thu, Dec 2, 2021	12.97	13.20	12.97	13.16
4426	NASDAQ	MFIC	Wed, Dec 1, 2021	13.23	13.23	12.91	12.91
4425	NASDAQ	MFIC	Tue, Nov 30, 2021	13.04	13.16	12.97	13.13
4424	NASDAQ	MFIC	Mon, Nov 29, 2021	12.99	13.15	12.97	13.13
4423	NASDAQ	MFIC	Fri, Nov 26, 2021	12.96	13.00	12.70	12.92
4422	NASDAQ	MFIC	Wed, Nov 24, 2021	13.00	13.12	12.97	13.09
4421	NASDAQ	MFIC	Tue, Nov 23, 2021	13.05	13.07	12.98	13.00
4420	NASDAQ	MFIC	Mon, Nov 22, 2021	13.10	13.18	12.99	13.01
4419	NASDAQ	MFIC	Fri, Nov 19, 2021	13.08	13.11	12.96	13.08
4418	NASDAQ	MFIC	Thu, Nov 18, 2021	13.00	13.14	13.00	13.14
4417	NASDAQ	MFIC	Wed, Nov 17, 2021	13.05	13.07	12.96	13.01
4416	NASDAQ	MFIC	Tue, Nov 16, 2021	13.15	13.18	13.05	13.07
4415	NASDAQ	MFIC	Mon, Nov 15, 2021	13.20	13.25	13.06	13.07
4414	NASDAQ	MFIC	Fri, Nov 12, 2021	13.11	13.23	13.11	13.18
4413	NASDAQ	MFIC	Thu, Nov 11, 2021	13.07	13.15	13.03	13.13
4412	NASDAQ	MFIC	Wed, Nov 10, 2021	13.21	13.27	13.02	13.02
4411	NASDAQ	MFIC	Tue, Nov 9, 2021	13.20	13.24	13.05	13.20
4410	NASDAQ	MFIC	Mon, Nov 8, 2021	13.41	13.47	13.21	13.25
4409	NASDAQ	MFIC	Fri, Nov 5, 2021	13.27	13.48	13.25	13.46
4408	NASDAQ	MFIC	Thu, Nov 4, 2021	13.39	13.41	13.21	13.29
4407	NASDAQ	MFIC	Wed, Nov 3, 2021	13.27	13.37	13.23	13.32
4406	NASDAQ	MFIC	Tue, Nov 2, 2021	13.34	13.35	13.17	13.25
4405	NASDAQ	MFIC	Mon, Nov 1, 2021	13.47	13.47	13.27	13.29
4404	NASDAQ	MFIC	Fri, Oct 29, 2021	13.41	13.49	13.39	13.43
4403	NASDAQ	MFIC	Thu, Oct 28, 2021	13.35	13.48	13.29	13.47
4402	NASDAQ	MFIC	Wed, Oct 27, 2021	13.38	13.47	13.30	13.32
4401	NASDAQ	MFIC	Tue, Oct 26, 2021	13.42	13.48	13.34	13.40
4400	NASDAQ	MFIC	Mon, Oct 25, 2021	13.45	13.49	13.41	13.42
4399	NASDAQ	MFIC	Fri, Oct 22, 2021	13.48	13.57	13.40	13.41
4398	NASDAQ	MFIC	Thu, Oct 21, 2021	13.41	13.50	13.40	13.47
4397	NASDAQ	MFIC	Wed, Oct 20, 2021	13.39	13.46	13.37	13.41
4396	NASDAQ	MFIC	Tue, Oct 19, 2021	13.44	13.44	13.34	13.41
4395	NASDAQ	MFIC	Mon, Oct 18, 2021	13.40	13.48	13.33	13.35
4394	NASDAQ	MFIC	Fri, Oct 15, 2021	13.50	13.57	13.37	13.39
4393	NASDAQ	MFIC	Thu, Oct 14, 2021	13.47	13.50	13.33	13.40
4392	NASDAQ	MFIC	Wed, Oct 13, 2021	13.31	13.50	13.30	13.40
4391	NASDAQ	MFIC	Tue, Oct 12, 2021	13.33	13.47	13.28	13.33
4390	NASDAQ	MFIC	Mon, Oct 11, 2021	13.48	13.48	13.29	13.33
4389	NASDAQ	MFIC	Fri, Oct 8, 2021	13.28	13.45	13.27	13.34
4388	NASDAQ	MFIC	Thu, Oct 7, 2021	13.34	13.45	13.20	13.21
4387	NASDAQ	MFIC	Wed, Oct 6, 2021	13.17	13.30	13.14	13.25
4386	NASDAQ	MFIC	Tue, Oct 5, 2021	13.17	13.27	13.10	13.19
4385	NASDAQ	MFIC	Mon, Oct 4, 2021	13.07	13.23	13.06	13.12
4384	NASDAQ	MFIC	Fri, Oct 1, 2021	13.05	13.17	13.00	13.11
4383	NASDAQ	MFIC	Thu, Sep 30, 2021	13.17	13.24	12.96	12.97
4382	NASDAQ	MFIC	Wed, Sep 29, 2021	13.01	13.26	13.00	13.10
4381	NASDAQ	MFIC	Tue, Sep 28, 2021	13.04	13.18	12.95	13.00
4380	NASDAQ	MFIC	Mon, Sep 27, 2021	12.93	13.19	12.93	13.06
4379	NASDAQ	MFIC	Fri, Sep 24, 2021	12.94	13.08	12.92	12.93
4378	NASDAQ	MFIC	Thu, Sep 23, 2021	12.94	13.13	12.94	12.98
4377	NASDAQ	MFIC	Wed, Sep 22, 2021	12.93	13.11	12.92	12.99
4376	NASDAQ	MFIC	Tue, Sep 21, 2021	12.80	13.06	12.80	12.90
4375	NASDAQ	MFIC	Mon, Sep 20, 2021	12.93	12.96	12.35	12.73
4374	NASDAQ	MFIC	Fri, Sep 17, 2021	13.61	13.63	13.41	13.42
4373	NASDAQ	MFIC	Thu, Sep 16, 2021	13.70	13.73	13.53	13.59
4372	NASDAQ	MFIC	Wed, Sep 15, 2021	13.55	13.74	13.55	13.71
4371	NASDAQ	MFIC	Tue, Sep 14, 2021	13.70	13.74	13.54	13.59
4370	NASDAQ	MFIC	Mon, Sep 13, 2021	13.77	13.77	13.52	13.63
4369	NASDAQ	MFIC	Fri, Sep 10, 2021	13.73	13.83	13.66	13.67
4368	NASDAQ	MFIC	Thu, Sep 9, 2021	13.63	13.85	13.63	13.69
4367	NASDAQ	MFIC	Wed, Sep 8, 2021	13.64	13.95	13.62	13.63
4366	NASDAQ	MFIC	Tue, Sep 7, 2021	13.90	13.90	13.64	13.65
4365	NASDAQ	MFIC	Fri, Sep 3, 2021	13.84	13.88	13.76	13.88
4364	NASDAQ	MFIC	Thu, Sep 2, 2021	13.75	13.85	13.66	13.81
4363	NASDAQ	MFIC	Wed, Sep 1, 2021	13.75	13.85	13.65	13.75
4362	NASDAQ	MFIC	Tue, Aug 31, 2021	13.68	13.80	13.68	13.75
4361	NASDAQ	MFIC	Mon, Aug 30, 2021	14.00	14.00	13.63	13.64
4360	NASDAQ	MFIC	Fri, Aug 27, 2021	13.70	14.00	13.70	13.92
4359	NASDAQ	MFIC	Thu, Aug 26, 2021	13.83	13.90	13.62	13.74
4358	NASDAQ	MFIC	Wed, Aug 25, 2021	13.64	13.89	13.59	13.80
4357	NASDAQ	MFIC	Tue, Aug 24, 2021	13.68	13.75	13.59	13.65
4356	NASDAQ	MFIC	Mon, Aug 23, 2021	13.74	13.78	13.49	13.66
4355	NASDAQ	MFIC	Fri, Aug 20, 2021	13.21	13.69	13.21	13.65
4354	NASDAQ	MFIC	Thu, Aug 19, 2021	13.50	13.55	13.02	13.21
4353	NASDAQ	MFIC	Wed, Aug 18, 2021	13.59	13.67	13.55	13.57
4352	NASDAQ	MFIC	Tue, Aug 17, 2021	13.68	13.74	13.50	13.61
4351	NASDAQ	MFIC	Mon, Aug 16, 2021	13.80	13.86	13.70	13.72
4350	NASDAQ	MFIC	Fri, Aug 13, 2021	13.78	13.87	13.77	13.83
4349	NASDAQ	MFIC	Thu, Aug 12, 2021	13.72	13.80	13.55	13.74
4348	NASDAQ	MFIC	Wed, Aug 11, 2021	13.76	13.88	13.67	13.75
4347	NASDAQ	MFIC	Tue, Aug 10, 2021	13.65	13.82	13.60	13.77
4346	NASDAQ	MFIC	Mon, Aug 9, 2021	13.77	13.79	13.61	13.67
4345	NASDAQ	MFIC	Fri, Aug 6, 2021	13.82	13.86	13.64	13.78
4344	NASDAQ	MFIC	Thu, Aug 5, 2021	13.64	13.81	13.59	13.81
4343	NASDAQ	MFIC	Wed, Aug 4, 2021	13.79	13.89	13.58	13.59
4342	NASDAQ	MFIC	Tue, Aug 3, 2021	13.76	13.76	13.52	13.72
4341	NASDAQ	MFIC	Mon, Aug 2, 2021	13.85	13.94	13.68	13.72
4340	NASDAQ	MFIC	Fri, Jul 30, 2021	13.72	13.82	13.67	13.75
4339	NASDAQ	MFIC	Thu, Jul 29, 2021	13.86	13.91	13.71	13.73
4338	NASDAQ	MFIC	Wed, Jul 28, 2021	13.82	13.88	13.66	13.81
4337	NASDAQ	MFIC	Tue, Jul 27, 2021	13.80	13.84	13.66	13.81
4336	NASDAQ	MFIC	Mon, Jul 26, 2021	13.72	13.95	13.72	13.85
4335	NASDAQ	MFIC	Fri, Jul 23, 2021	13.95	13.95	13.65	13.73
4334	NASDAQ	MFIC	Thu, Jul 22, 2021	13.88	13.88	13.72	13.76
4333	NASDAQ	MFIC	Wed, Jul 21, 2021	13.76	13.99	13.75	13.88
4332	NASDAQ	MFIC	Tue, Jul 20, 2021	13.49	13.77	13.43	13.70
4331	NASDAQ	MFIC	Mon, Jul 19, 2021	13.39	13.62	13.17	13.46
4330	NASDAQ	MFIC	Fri, Jul 16, 2021	13.69	13.75	13.55	13.58
4329	NASDAQ	MFIC	Thu, Jul 15, 2021	13.73	13.86	13.57	13.69
4328	NASDAQ	MFIC	Wed, Jul 14, 2021	13.92	14.03	13.80	13.84
4327	NASDAQ	MFIC	Tue, Jul 13, 2021	13.94	13.96	13.75	13.92
4326	NASDAQ	MFIC	Mon, Jul 12, 2021	13.73	14.03	13.70	14.02
4325	NASDAQ	MFIC	Fri, Jul 9, 2021	13.70	13.86	13.57	13.81
4324	NASDAQ	MFIC	Thu, Jul 8, 2021	13.54	13.72	13.32	13.58
4323	NASDAQ	MFIC	Wed, Jul 7, 2021	13.89	13.92	13.55	13.75
4322	NASDAQ	MFIC	Tue, Jul 6, 2021	14.00	14.10	13.81	13.86
4321	NASDAQ	MFIC	Fri, Jul 2, 2021	13.75	14.06	13.66	13.99
4320	NASDAQ	MFIC	Thu, Jul 1, 2021	13.68	13.82	13.62	13.69
4319	NASDAQ	MFIC	Wed, Jun 30, 2021	13.60	13.79	13.52	13.65
4318	NASDAQ	MFIC	Tue, Jun 29, 2021	13.83	13.96	13.59	13.61
4317	NASDAQ	MFIC	Mon, Jun 28, 2021	13.92	13.94	13.70	13.87
4316	NASDAQ	MFIC	Fri, Jun 25, 2021	14.04	14.04	13.82	13.84
4315	NASDAQ	MFIC	Thu, Jun 24, 2021	13.92	14.05	13.86	13.97
4314	NASDAQ	MFIC	Wed, Jun 23, 2021	13.83	14.01	13.81	13.81
4313	NASDAQ	MFIC	Tue, Jun 22, 2021	13.90	13.90	13.65	13.77
4312	NASDAQ	MFIC	Mon, Jun 21, 2021	13.93	13.93	13.68	13.90
4311	NASDAQ	MFIC	Fri, Jun 18, 2021	13.90	14.07	13.53	13.54
4310	NASDAQ	MFIC	Thu, Jun 17, 2021	14.29	14.41	13.94	14.02
4309	NASDAQ	MFIC	Wed, Jun 16, 2021	14.39	14.53	14.12	14.44
4308	NASDAQ	MFIC	Tue, Jun 15, 2021	15.15	15.18	14.75	14.81
4307	NASDAQ	MFIC	Mon, Jun 14, 2021	15.13	15.18	14.88	15.12
4306	NASDAQ	MFIC	Fri, Jun 11, 2021	14.91	15.11	14.90	15.09
4305	NASDAQ	MFIC	Thu, Jun 10, 2021	14.96	14.99	14.79	14.83
4304	NASDAQ	MFIC	Wed, Jun 9, 2021	14.87	14.97	14.80	14.86
4303	NASDAQ	MFIC	Tue, Jun 8, 2021	14.87	14.93	14.74	14.86
4302	NASDAQ	MFIC	Mon, Jun 7, 2021	14.63	14.89	14.63	14.72
4301	NASDAQ	MFIC	Fri, Jun 4, 2021	14.58	14.65	14.52	14.61
4300	NASDAQ	MFIC	Thu, Jun 3, 2021	14.46	14.70	14.42	14.58
4299	NASDAQ	MFIC	Wed, Jun 2, 2021	14.45	14.51	14.36	14.48
4298	NASDAQ	MFIC	Tue, Jun 1, 2021	14.28	14.48	14.27	14.43
4297	NASDAQ	MFIC	Fri, May 28, 2021	14.06	14.29	13.95	14.24
4296	NASDAQ	MFIC	Thu, May 27, 2021	14.08	14.16	13.95	14.07
4295	NASDAQ	MFIC	Wed, May 26, 2021	13.72	14.10	13.67	14.00
4294	NASDAQ	MFIC	Tue, May 25, 2021	14.08	14.24	13.70	13.71
4293	NASDAQ	MFIC	Mon, May 24, 2021	14.06	14.19	13.41	14.02
4292	NASDAQ	MFIC	Fri, May 21, 2021	14.70	14.70	13.88	14.07
4291	NASDAQ	MFIC	Thu, May 20, 2021	14.59	14.65	14.49	14.62
4290	NASDAQ	MFIC	Wed, May 19, 2021	14.42	14.60	14.29	14.59
4289	NASDAQ	MFIC	Tue, May 18, 2021	14.67	14.69	14.50	14.51
4288	NASDAQ	MFIC	Mon, May 17, 2021	14.45	14.63	14.34	14.62
4287	NASDAQ	MFIC	Fri, May 14, 2021	14.34	14.62	14.26	14.57
4286	NASDAQ	MFIC	Thu, May 13, 2021	13.89	14.36	13.89	14.24
4285	NASDAQ	MFIC	Wed, May 12, 2021	14.84	14.84	13.86	13.95
4284	NASDAQ	MFIC	Tue, May 11, 2021	14.72	14.84	14.37	14.68
4283	NASDAQ	MFIC	Mon, May 10, 2021	15.12	15.27	14.81	14.84
4282	NASDAQ	MFIC	Fri, May 7, 2021	14.77	15.18	14.72	15.07
4281	NASDAQ	MFIC	Thu, May 6, 2021	14.64	14.75	14.54	14.72
4280	NASDAQ	MFIC	Wed, May 5, 2021	14.45	14.63	14.33	14.59
4279	NASDAQ	MFIC	Tue, May 4, 2021	14.50	14.59	14.32	14.41
4278	NASDAQ	MFIC	Mon, May 3, 2021	14.65	14.67	14.46	14.50
4277	NASDAQ	MFIC	Fri, Apr 30, 2021	14.69	14.72	14.47	14.53
4276	NASDAQ	MFIC	Thu, Apr 29, 2021	14.64	14.77	14.58	14.75
4275	NASDAQ	MFIC	Wed, Apr 28, 2021	14.51	14.63	14.45	14.54
4274	NASDAQ	MFIC	Tue, Apr 27, 2021	14.35	14.63	14.35	14.48
4273	NASDAQ	MFIC	Mon, Apr 26, 2021	14.29	14.43	14.29	14.34
4272	NASDAQ	MFIC	Fri, Apr 23, 2021	14.26	14.35	14.20	14.29
4271	NASDAQ	MFIC	Thu, Apr 22, 2021	14.42	14.43	14.15	14.18
4270	NASDAQ	MFIC	Wed, Apr 21, 2021	14.05	14.41	14.01	14.41
4269	NASDAQ	MFIC	Tue, Apr 20, 2021	14.26	14.38	14.02	14.05
4268	NASDAQ	MFIC	Mon, Apr 19, 2021	14.37	14.45	14.24	14.25
4267	NASDAQ	MFIC	Fri, Apr 16, 2021	14.24	14.39	14.24	14.33
4266	NASDAQ	MFIC	Thu, Apr 15, 2021	14.18	14.24	14.08	14.18
4265	NASDAQ	MFIC	Wed, Apr 14, 2021	14.18	14.33	14.06	14.17
4264	NASDAQ	MFIC	Tue, Apr 13, 2021	14.37	14.42	14.16	14.18
4263	NASDAQ	MFIC	Mon, Apr 12, 2021	14.43	14.49	14.30	14.42
4262	NASDAQ	MFIC	Fri, Apr 9, 2021	14.25	14.39	14.20	14.37
4261	NASDAQ	MFIC	Thu, Apr 8, 2021	14.32	14.32	14.14	14.25
4260	NASDAQ	MFIC	Wed, Apr 7, 2021	14.23	14.46	14.14	14.32
4259	NASDAQ	MFIC	Tue, Apr 6, 2021	14.15	14.23	14.06	14.19
4258	NASDAQ	MFIC	Mon, Apr 5, 2021	13.89	14.20	13.89	14.11
4257	NASDAQ	MFIC	Thu, Apr 1, 2021	13.78	13.91	13.73	13.87
4256	NASDAQ	MFIC	Wed, Mar 31, 2021	13.86	13.96	13.72	13.72
4255	NASDAQ	MFIC	Tue, Mar 30, 2021	13.64	13.86	13.64	13.78
4254	NASDAQ	MFIC	Mon, Mar 29, 2021	13.69	13.94	13.53	13.63
4253	NASDAQ	MFIC	Fri, Mar 26, 2021	13.64	13.79	13.55	13.67
4252	NASDAQ	MFIC	Thu, Mar 25, 2021	13.24	13.71	13.21	13.62
4251	NASDAQ	MFIC	Wed, Mar 24, 2021	13.62	13.78	13.25	13.30
4250	NASDAQ	MFIC	Tue, Mar 23, 2021	13.66	13.76	13.41	13.48
4249	NASDAQ	MFIC	Mon, Mar 22, 2021	13.80	13.96	13.59	13.76
4248	NASDAQ	MFIC	Fri, Mar 19, 2021	14.02	14.15	13.76	13.83
4247	NASDAQ	MFIC	Thu, Mar 18, 2021	14.29	14.53	13.86	13.90
4246	NASDAQ	MFIC	Wed, Mar 17, 2021	14.76	14.93	14.67	14.89
4245	NASDAQ	MFIC	Tue, Mar 16, 2021	14.94	14.94	14.41	14.76
4244	NASDAQ	MFIC	Mon, Mar 15, 2021	14.50	14.94	14.46	14.87
4243	NASDAQ	MFIC	Fri, Mar 12, 2021	14.50	14.73	14.38	14.47
4242	NASDAQ	MFIC	Thu, Mar 11, 2021	14.28	14.38	14.18	14.36
4241	NASDAQ	MFIC	Wed, Mar 10, 2021	14.32	14.43	14.18	14.31
4240	NASDAQ	MFIC	Tue, Mar 9, 2021	14.26	14.52	14.10	14.23
4239	NASDAQ	MFIC	Mon, Mar 8, 2021	14.14	14.28	13.91	14.26
4238	NASDAQ	MFIC	Fri, Mar 5, 2021	13.90	14.09	13.53	14.00
4237	NASDAQ	MFIC	Thu, Mar 4, 2021	14.30	14.44	13.73	14.00
4236	NASDAQ	MFIC	Wed, Mar 3, 2021	14.31	14.55	14.29	14.30
4235	NASDAQ	MFIC	Tue, Mar 2, 2021	14.10	14.36	14.06	14.23
4234	NASDAQ	MFIC	Mon, Mar 1, 2021	13.91	14.31	13.91	14.07
4233	NASDAQ	MFIC	Fri, Feb 26, 2021	13.60	13.99	13.60	13.83
4232	NASDAQ	MFIC	Thu, Feb 25, 2021	14.06	14.09	13.66	13.72
4231	NASDAQ	MFIC	Wed, Feb 24, 2021	13.75	14.03	13.72	13.93
4230	NASDAQ	MFIC	Tue, Feb 23, 2021	13.83	13.85	13.40	13.75
4229	NASDAQ	MFIC	Mon, Feb 22, 2021	14.10	14.18	13.84	13.89
4228	NASDAQ	MFIC	Fri, Feb 19, 2021	13.80	14.13	13.80	14.10
4227	NASDAQ	MFIC	Thu, Feb 18, 2021	13.95	14.01	13.73	13.77
4226	NASDAQ	MFIC	Wed, Feb 17, 2021	14.00	14.13	13.85	13.97
4225	NASDAQ	MFIC	Tue, Feb 16, 2021	13.95	14.25	13.72	13.99
4224	NASDAQ	MFIC	Fri, Feb 12, 2021	13.68	13.96	13.68	13.88
4223	NASDAQ	MFIC	Thu, Feb 11, 2021	13.55	13.99	13.55	13.68
4222	NASDAQ	MFIC	Wed, Feb 10, 2021	13.50	13.86	13.42	13.66
4221	NASDAQ	MFIC	Tue, Feb 9, 2021	13.33	13.44	13.24	13.35
4220	NASDAQ	MFIC	Mon, Feb 8, 2021	13.75	13.78	13.29	13.43
4219	NASDAQ	MFIC	Fri, Feb 5, 2021	13.00	13.86	13.00	13.55
4218	NASDAQ	MFIC	Thu, Feb 4, 2021	12.80	13.24	12.74	13.01
4217	NASDAQ	MFIC	Wed, Feb 3, 2021	12.74	12.93	12.42	12.77
4216	NASDAQ	MFIC	Tue, Feb 2, 2021	12.42	12.92	12.28	12.70
4215	NASDAQ	MFIC	Mon, Feb 1, 2021	12.17	12.30	11.97	12.26
4214	NASDAQ	MFIC	Fri, Jan 29, 2021	12.15	12.45	11.87	12.11
4213	NASDAQ	MFIC	Thu, Jan 28, 2021	12.37	12.44	12.08	12.21
4212	NASDAQ	MFIC	Wed, Jan 27, 2021	12.30	12.48	12.23	12.30
4211	NASDAQ	MFIC	Tue, Jan 26, 2021	12.38	12.50	12.30	12.40
4210	NASDAQ	MFIC	Mon, Jan 25, 2021	12.25	12.39	12.13	12.30
4209	NASDAQ	MFIC	Fri, Jan 22, 2021	12.15	12.35	12.07	12.31
4208	NASDAQ	MFIC	Thu, Jan 21, 2021	12.22	12.39	12.15	12.30
4207	NASDAQ	MFIC	Wed, Jan 20, 2021	12.08	12.23	12.01	12.07
4206	NASDAQ	MFIC	Tue, Jan 19, 2021	12.39	12.39	11.91	12.08
4205	NASDAQ	MFIC	Fri, Jan 15, 2021	11.95	12.25	11.92	12.16
4204	NASDAQ	MFIC	Thu, Jan 14, 2021	11.90	12.12	11.85	12.04
4203	NASDAQ	MFIC	Wed, Jan 13, 2021	11.83	11.89	11.76	11.87
4202	NASDAQ	MFIC	Tue, Jan 12, 2021	11.62	11.82	11.47	11.80
4201	NASDAQ	MFIC	Mon, Jan 11, 2021	11.60	11.68	11.38	11.49
4200	NASDAQ	MFIC	Fri, Jan 8, 2021	11.31	11.76	11.19	11.70
4199	NASDAQ	MFIC	Thu, Jan 7, 2021	11.09	11.31	10.95	11.14
4198	NASDAQ	MFIC	Wed, Jan 6, 2021	10.89	11.15	10.69	10.91
4197	NASDAQ	MFIC	Tue, Jan 5, 2021	10.59	11.01	10.59	10.76
4196	NASDAQ	MFIC	Mon, Jan 4, 2021	10.64	10.74	10.40	10.56
4195	NASDAQ	MFIC	Thu, Dec 31, 2020	10.54	10.65	10.46	10.63
4194	NASDAQ	MFIC	Wed, Dec 30, 2020	10.65	10.78	10.53	10.59
4193	NASDAQ	MFIC	Tue, Dec 29, 2020	10.59	10.67	10.40	10.64
4192	NASDAQ	MFIC	Mon, Dec 28, 2020	10.79	10.94	10.55	10.60
4191	NASDAQ	MFIC	Thu, Dec 24, 2020	10.78	10.85	10.61	10.75
4190	NASDAQ	MFIC	Wed, Dec 23, 2020	10.76	11.00	10.74	10.81
4189	NASDAQ	MFIC	Tue, Dec 22, 2020	10.79	10.87	10.54	10.61
4188	NASDAQ	MFIC	Mon, Dec 21, 2020	10.76	10.97	10.67	10.83
4187	NASDAQ	MFIC	Fri, Dec 18, 2020	11.55	11.68	10.91	10.97
4186	NASDAQ	MFIC	Thu, Dec 17, 2020	11.62	11.98	11.50	11.98
4185	NASDAQ	MFIC	Wed, Dec 16, 2020	11.50	11.70	11.50	11.61
4184	NASDAQ	MFIC	Tue, Dec 15, 2020	11.34	11.53	11.24	11.41
4183	NASDAQ	MFIC	Mon, Dec 14, 2020	11.39	11.57	11.23	11.24
4182	NASDAQ	MFIC	Fri, Dec 11, 2020	11.22	11.28	11.02	11.27
4181	NASDAQ	MFIC	Thu, Dec 10, 2020	11.14	11.24	10.96	11.22
4180	NASDAQ	MFIC	Wed, Dec 9, 2020	11.39	11.44	11.05	11.24
4179	NASDAQ	MFIC	Tue, Dec 8, 2020	11.40	11.52	11.29	11.36
4178	NASDAQ	MFIC	Mon, Dec 7, 2020	11.54	11.60	11.21	11.46
4177	NASDAQ	MFIC	Fri, Dec 4, 2020	11.29	11.59	11.25	11.56
4176	NASDAQ	MFIC	Thu, Dec 3, 2020	11.18	11.41	11.11	11.27
4175	NASDAQ	MFIC	Wed, Dec 2, 2020	11.00	11.21	10.86	11.14
4174	NASDAQ	MFIC	Tue, Dec 1, 2020	11.04	11.24	10.97	11.00
4173	NASDAQ	MFIC	Mon, Nov 30, 2020	11.10	11.11	10.80	10.85
4172	NASDAQ	MFIC	Fri, Nov 27, 2020	11.11	11.25	11.01	11.11
4171	NASDAQ	MFIC	Wed, Nov 25, 2020	11.04	11.15	10.96	11.09
4170	NASDAQ	MFIC	Tue, Nov 24, 2020	10.90	11.26	10.81	11.13
4169	NASDAQ	MFIC	Mon, Nov 23, 2020	10.59	11.04	10.59	10.86
4168	NASDAQ	MFIC	Fri, Nov 20, 2020	10.81	10.81	10.41	10.58
4167	NASDAQ	MFIC	Thu, Nov 19, 2020	10.54	10.81	10.50	10.76
4166	NASDAQ	MFIC	Wed, Nov 18, 2020	10.31	10.77	10.30	10.40
4165	NASDAQ	MFIC	Tue, Nov 17, 2020	10.16	10.44	9.99	10.31
4164	NASDAQ	MFIC	Mon, Nov 16, 2020	10.00	10.42	10.00	10.38
4163	NASDAQ	MFIC	Fri, Nov 13, 2020	9.65	10.00	9.65	9.96
4162	NASDAQ	MFIC	Thu, Nov 12, 2020	9.65	9.82	9.51	9.62
4161	NASDAQ	MFIC	Wed, Nov 11, 2020	9.68	9.80	9.57	9.71
4160	NASDAQ	MFIC	Tue, Nov 10, 2020	9.22	9.60	9.21	9.58
4159	NASDAQ	MFIC	Mon, Nov 9, 2020	8.99	9.26	8.66	9.14
4158	NASDAQ	MFIC	Fri, Nov 6, 2020	8.40	8.70	8.31	8.57
4157	NASDAQ	MFIC	Thu, Nov 5, 2020	7.99	8.32	7.93	8.24
4156	NASDAQ	MFIC	Wed, Nov 4, 2020	7.59	7.97	7.53	7.95
4155	NASDAQ	MFIC	Tue, Nov 3, 2020	7.80	7.86	7.66	7.80
4154	NASDAQ	MFIC	Mon, Nov 2, 2020	7.64	7.85	7.62	7.72
4153	NASDAQ	MFIC	Fri, Oct 30, 2020	7.52	7.60	7.33	7.57
4152	NASDAQ	MFIC	Thu, Oct 29, 2020	7.53	7.73	7.40	7.60
4151	NASDAQ	MFIC	Wed, Oct 28, 2020	7.91	7.97	7.55	7.55
4150	NASDAQ	MFIC	Tue, Oct 27, 2020	8.11	8.15	7.98	7.99
4149	NASDAQ	MFIC	Mon, Oct 26, 2020	8.24	8.40	8.02	8.10
4148	NASDAQ	MFIC	Fri, Oct 23, 2020	8.29	8.35	8.21	8.32
4147	NASDAQ	MFIC	Thu, Oct 22, 2020	8.12	8.25	8.07	8.20
4146	NASDAQ	MFIC	Wed, Oct 21, 2020	8.14	8.25	8.05	8.16
4145	NASDAQ	MFIC	Tue, Oct 20, 2020	8.13	8.28	8.13	8.18
4144	NASDAQ	MFIC	Mon, Oct 19, 2020	8.32	8.32	8.12	8.13
4143	NASDAQ	MFIC	Fri, Oct 16, 2020	8.30	8.37	8.20	8.33
4142	NASDAQ	MFIC	Thu, Oct 15, 2020	8.15	8.35	8.12	8.33
4141	NASDAQ	MFIC	Wed, Oct 14, 2020	8.17	8.42	8.15	8.23
4140	NASDAQ	MFIC	Tue, Oct 13, 2020	8.31	8.33	8.14	8.20
4139	NASDAQ	MFIC	Mon, Oct 12, 2020	8.44	8.45	8.29	8.32
4138	NASDAQ	MFIC	Fri, Oct 9, 2020	8.75	8.75	8.42	8.44
4137	NASDAQ	MFIC	Thu, Oct 8, 2020	8.58	8.73	8.58	8.73
4136	NASDAQ	MFIC	Wed, Oct 7, 2020	8.76	8.83	8.51	8.57
4135	NASDAQ	MFIC	Tue, Oct 6, 2020	8.82	8.87	8.57	8.61
4134	NASDAQ	MFIC	Mon, Oct 5, 2020	8.65	8.89	8.61	8.78
4133	NASDAQ	MFIC	Fri, Oct 2, 2020	8.21	8.65	8.21	8.62
4132	NASDAQ	MFIC	Thu, Oct 1, 2020	8.31	8.40	8.22	8.37
4131	NASDAQ	MFIC	Wed, Sep 30, 2020	8.32	8.43	8.26	8.27
4130	NASDAQ	MFIC	Tue, Sep 29, 2020	8.51	8.52	8.25	8.27
4129	NASDAQ	MFIC	Mon, Sep 28, 2020	8.33	8.67	8.29	8.55
4128	NASDAQ	MFIC	Fri, Sep 25, 2020	7.98	8.23	7.95	8.19
4127	NASDAQ	MFIC	Thu, Sep 24, 2020	8.24	8.29	7.98	8.01
4126	NASDAQ	MFIC	Wed, Sep 23, 2020	8.59	8.69	8.25	8.27
4125	NASDAQ	MFIC	Tue, Sep 22, 2020	8.72	8.82	8.54	8.62
4124	NASDAQ	MFIC	Mon, Sep 21, 2020	8.71	8.77	8.62	8.72
4123	NASDAQ	MFIC	Fri, Sep 18, 2020	9.08	9.10	8.85	8.89
4122	NASDAQ	MFIC	Thu, Sep 17, 2020	9.45	9.48	9.35	9.39
4121	NASDAQ	MFIC	Wed, Sep 16, 2020	9.40	9.71	9.38	9.42
4120	NASDAQ	MFIC	Tue, Sep 15, 2020	9.35	9.44	9.30	9.37
4119	NASDAQ	MFIC	Mon, Sep 14, 2020	9.11	9.35	9.11	9.26
4118	NASDAQ	MFIC	Fri, Sep 11, 2020	9.05	9.17	9.02	9.14
4117	NASDAQ	MFIC	Thu, Sep 10, 2020	8.95	9.07	8.91	8.97
4116	NASDAQ	MFIC	Wed, Sep 9, 2020	8.90	8.96	8.82	8.89
4115	NASDAQ	MFIC	Tue, Sep 8, 2020	8.80	8.92	8.63	8.84
4114	NASDAQ	MFIC	Fri, Sep 4, 2020	8.94	9.08	8.72	8.87
4113	NASDAQ	MFIC	Thu, Sep 3, 2020	9.08	9.26	8.90	8.92
4112	NASDAQ	MFIC	Wed, Sep 2, 2020	9.06	9.13	8.87	9.08
4111	NASDAQ	MFIC	Tue, Sep 1, 2020	9.03	9.05	8.95	9.05
4110	NASDAQ	MFIC	Mon, Aug 31, 2020	9.12	9.19	9.02	9.06
4109	NASDAQ	MFIC	Fri, Aug 28, 2020	9.16	9.20	9.01	9.18
4108	NASDAQ	MFIC	Thu, Aug 27, 2020	8.97	9.19	8.97	9.08
4107	NASDAQ	MFIC	Wed, Aug 26, 2020	9.24	9.27	8.95	9.02
4106	NASDAQ	MFIC	Tue, Aug 25, 2020	9.43	9.45	9.17	9.27
4105	NASDAQ	MFIC	Mon, Aug 24, 2020	9.05	9.41	9.02	9.40
4104	NASDAQ	MFIC	Fri, Aug 21, 2020	9.14	9.18	8.97	9.02
4103	NASDAQ	MFIC	Thu, Aug 20, 2020	9.15	9.25	9.11	9.18
4102	NASDAQ	MFIC	Wed, Aug 19, 2020	9.30	9.39	9.20	9.22
4101	NASDAQ	MFIC	Tue, Aug 18, 2020	9.64	9.64	9.31	9.33
4100	NASDAQ	MFIC	Mon, Aug 17, 2020	9.75	9.75	9.45	9.60
4099	NASDAQ	MFIC	Fri, Aug 14, 2020	9.62	9.88	9.58	9.78
4098	NASDAQ	MFIC	Thu, Aug 13, 2020	9.75	9.94	9.68	9.70
4097	NASDAQ	MFIC	Wed, Aug 12, 2020	10.00	10.07	9.72	9.80
4096	NASDAQ	MFIC	Tue, Aug 11, 2020	10.06	10.40	9.84	9.87
4095	NASDAQ	MFIC	Mon, Aug 10, 2020	9.65	10.01	9.56	9.92
4094	NASDAQ	MFIC	Fri, Aug 7, 2020	9.46	9.64	8.86	9.62
4093	NASDAQ	MFIC	Thu, Aug 6, 2020	9.82	9.93	9.71	9.75
4092	NASDAQ	MFIC	Wed, Aug 5, 2020	9.83	9.88	9.70	9.88
4091	NASDAQ	MFIC	Tue, Aug 4, 2020	9.54	9.71	9.43	9.63
4090	NASDAQ	MFIC	Mon, Aug 3, 2020	9.46	9.64	9.37	9.50
4089	NASDAQ	MFIC	Fri, Jul 31, 2020	9.44	9.64	9.31	9.47
4088	NASDAQ	MFIC	Thu, Jul 30, 2020	9.50	9.51	9.25	9.46
4087	NASDAQ	MFIC	Wed, Jul 29, 2020	9.56	9.78	9.45	9.71
4086	NASDAQ	MFIC	Tue, Jul 28, 2020	9.41	9.67	9.37	9.54
4085	NASDAQ	MFIC	Mon, Jul 27, 2020	9.55	9.56	9.32	9.42
4084	NASDAQ	MFIC	Fri, Jul 24, 2020	9.75	9.81	9.52	9.56
4083	NASDAQ	MFIC	Thu, Jul 23, 2020	9.62	9.77	9.58	9.72
4082	NASDAQ	MFIC	Wed, Jul 22, 2020	9.46	9.68	9.45	9.66
4081	NASDAQ	MFIC	Tue, Jul 21, 2020	9.40	9.58	9.36	9.55
4080	NASDAQ	MFIC	Mon, Jul 20, 2020	9.46	9.51	9.28	9.37
4079	NASDAQ	MFIC	Fri, Jul 17, 2020	9.62	9.70	9.48	9.55
4078	NASDAQ	MFIC	Thu, Jul 16, 2020	9.57	9.79	9.51	9.64
4077	NASDAQ	MFIC	Wed, Jul 15, 2020	9.40	9.60	9.40	9.59
4076	NASDAQ	MFIC	Tue, Jul 14, 2020	9.13	9.35	9.11	9.31
4075	NASDAQ	MFIC	Mon, Jul 13, 2020	9.33	9.39	9.12	9.20
4074	NASDAQ	MFIC	Fri, Jul 10, 2020	9.08	9.21	9.01	9.20
4073	NASDAQ	MFIC	Thu, Jul 9, 2020	9.31	9.38	9.03	9.03
4072	NASDAQ	MFIC	Wed, Jul 8, 2020	9.39	9.42	9.18	9.37
4071	NASDAQ	MFIC	Tue, Jul 7, 2020	9.54	9.59	9.12	9.20
4070	NASDAQ	MFIC	Mon, Jul 6, 2020	9.80	9.91	9.52	9.64
4069	NASDAQ	MFIC	Thu, Jul 2, 2020	9.59	9.92	9.50	9.52
4068	NASDAQ	MFIC	Wed, Jul 1, 2020	9.53	9.73	9.34	9.43
4067	NASDAQ	MFIC	Tue, Jun 30, 2020	9.35	9.67	9.35	9.57
4066	NASDAQ	MFIC	Mon, Jun 29, 2020	9.42	9.61	9.24	9.45
4065	NASDAQ	MFIC	Fri, Jun 26, 2020	9.53	9.59	9.14	9.28
4064	NASDAQ	MFIC	Thu, Jun 25, 2020	9.33	9.72	9.30	9.59
4063	NASDAQ	MFIC	Wed, Jun 24, 2020	9.64	9.69	9.02	9.49
4062	NASDAQ	MFIC	Tue, Jun 23, 2020	9.94	9.95	9.73	9.77
4061	NASDAQ	MFIC	Mon, Jun 22, 2020	9.94	9.94	9.62	9.79
4060	NASDAQ	MFIC	Fri, Jun 19, 2020	10.42	10.42	9.91	10.10
4059	NASDAQ	MFIC	Thu, Jun 18, 2020	10.19	10.62	10.11	10.27
4058	NASDAQ	MFIC	Wed, Jun 17, 2020	10.81	10.99	10.33	10.48
4057	NASDAQ	MFIC	Tue, Jun 16, 2020	11.76	11.86	11.19	11.40
4056	NASDAQ	MFIC	Mon, Jun 15, 2020	10.62	11.32	10.37	11.10
4055	NASDAQ	MFIC	Fri, Jun 12, 2020	10.81	11.06	10.45	10.83
4054	NASDAQ	MFIC	Thu, Jun 11, 2020	10.89	10.90	10.05	10.19
4053	NASDAQ	MFIC	Wed, Jun 10, 2020	11.65	11.69	10.88	11.19
4052	NASDAQ	MFIC	Tue, Jun 9, 2020	11.88	11.88	11.34	11.70
4051	NASDAQ	MFIC	Mon, Jun 8, 2020	11.85	11.94	11.69	11.89
4050	NASDAQ	MFIC	Fri, Jun 5, 2020	11.50	11.94	11.30	11.40
4049	NASDAQ	MFIC	Thu, Jun 4, 2020	10.83	11.06	10.66	10.95
4048	NASDAQ	MFIC	Wed, Jun 3, 2020	10.50	10.88	10.50	10.80
4047	NASDAQ	MFIC	Tue, Jun 2, 2020	10.57	10.58	10.21	10.41
4046	NASDAQ	MFIC	Mon, Jun 1, 2020	10.16	10.49	10.16	10.38
4045	NASDAQ	MFIC	Fri, May 29, 2020	10.00	10.16	9.74	10.10
4044	NASDAQ	MFIC	Thu, May 28, 2020	10.50	10.50	10.04	10.08
4043	NASDAQ	MFIC	Wed, May 27, 2020	10.36	10.39	9.97	10.31
4042	NASDAQ	MFIC	Tue, May 26, 2020	9.84	10.07	9.74	9.93
4041	NASDAQ	MFIC	Fri, May 22, 2020	9.64	9.89	9.26	9.47
4040	NASDAQ	MFIC	Thu, May 21, 2020	9.75	10.54	9.75	9.96
4039	NASDAQ	MFIC	Wed, May 20, 2020	8.84	9.18	8.84	9.14
4038	NASDAQ	MFIC	Tue, May 19, 2020	8.95	8.99	8.63	8.76
4037	NASDAQ	MFIC	Mon, May 18, 2020	8.60	8.99	8.28	8.84
4036	NASDAQ	MFIC	Fri, May 15, 2020	8.13	8.38	7.99	8.20
4035	NASDAQ	MFIC	Thu, May 14, 2020	7.79	8.22	7.45	8.15
4034	NASDAQ	MFIC	Wed, May 13, 2020	8.26	8.46	7.72	8.01
4033	NASDAQ	MFIC	Tue, May 12, 2020	8.62	8.71	8.24	8.28
4032	NASDAQ	MFIC	Mon, May 11, 2020	8.75	8.80	8.46	8.63
4031	NASDAQ	MFIC	Fri, May 8, 2020	8.74	8.87	8.62	8.78
4030	NASDAQ	MFIC	Thu, May 7, 2020	8.44	8.76	8.36	8.54
4029	NASDAQ	MFIC	Wed, May 6, 2020	7.93	8.39	7.87	8.30
4028	NASDAQ	MFIC	Tue, May 5, 2020	8.20	8.48	7.85	7.96
4027	NASDAQ	MFIC	Mon, May 4, 2020	8.48	8.48	7.79	8.10
4026	NASDAQ	MFIC	Fri, May 1, 2020	8.63	8.64	8.36	8.55
4025	NASDAQ	MFIC	Thu, Apr 30, 2020	9.04	9.04	8.57	8.81
4024	NASDAQ	MFIC	Wed, Apr 29, 2020	8.53	9.19	8.52	9.12
4023	NASDAQ	MFIC	Tue, Apr 28, 2020	8.90	9.21	8.33	8.35
4022	NASDAQ	MFIC	Mon, Apr 27, 2020	8.20	8.80	8.19	8.71
4021	NASDAQ	MFIC	Fri, Apr 24, 2020	7.48	8.10	7.40	8.06
4020	NASDAQ	MFIC	Thu, Apr 23, 2020	7.40	7.59	7.25	7.49
4019	NASDAQ	MFIC	Wed, Apr 22, 2020	7.55	7.64	7.15	7.31
4018	NASDAQ	MFIC	Tue, Apr 21, 2020	7.30	7.58	7.20	7.38
4017	NASDAQ	MFIC	Mon, Apr 20, 2020	7.68	7.92	7.34	7.55
4016	NASDAQ	MFIC	Fri, Apr 17, 2020	8.17	8.25	7.72	7.88
4015	NASDAQ	MFIC	Thu, Apr 16, 2020	7.99	8.06	7.48	7.69
4014	NASDAQ	MFIC	Wed, Apr 15, 2020	8.30	8.32	7.84	8.09
4013	NASDAQ	MFIC	Tue, Apr 14, 2020	8.94	9.00	8.41	8.65
4012	NASDAQ	MFIC	Mon, Apr 13, 2020	9.54	9.77	8.06	8.76
4011	NASDAQ	MFIC	Thu, Apr 9, 2020	7.73	9.90	7.73	9.58
4010	NASDAQ	MFIC	Wed, Apr 8, 2020	6.62	7.57	6.46	7.35
4009	NASDAQ	MFIC	Tue, Apr 7, 2020	6.43	6.97	6.27	6.42
4008	NASDAQ	MFIC	Mon, Apr 6, 2020	5.92	6.48	5.82	5.99
4007	NASDAQ	MFIC	Fri, Apr 3, 2020	6.00	6.03	5.25	5.43
4006	NASDAQ	MFIC	Thu, Apr 2, 2020	5.98	6.33	5.61	6.04
4005	NASDAQ	MFIC	Wed, Apr 1, 2020	6.57	6.58	6.00	6.01
4004	NASDAQ	MFIC	Tue, Mar 31, 2020	7.15	7.25	6.53	6.75
4003	NASDAQ	MFIC	Mon, Mar 30, 2020	7.77	7.80	7.18	7.22
4002	NASDAQ	MFIC	Fri, Mar 27, 2020	8.34	8.39	7.76	7.77
4001	NASDAQ	MFIC	Thu, Mar 26, 2020	7.71	9.30	7.71	8.70
4000	NASDAQ	MFIC	Wed, Mar 25, 2020	6.66	8.87	6.65	7.64
3999	NASDAQ	MFIC	Tue, Mar 24, 2020	6.44	7.28	6.44	6.50
3998	NASDAQ	MFIC	Mon, Mar 23, 2020	7.66	7.68	6.02	6.22
3997	NASDAQ	MFIC	Fri, Mar 20, 2020	7.84	8.65	7.61	7.75
3996	NASDAQ	MFIC	Thu, Mar 19, 2020	8.46	8.62	5.20	7.78
3995	NASDAQ	MFIC	Wed, Mar 18, 2020	9.60	9.79	8.77	9.08
3994	NASDAQ	MFIC	Tue, Mar 17, 2020	10.11	10.60	9.77	10.11
3993	NASDAQ	MFIC	Mon, Mar 16, 2020	9.96	10.68	9.26	10.01
3992	NASDAQ	MFIC	Fri, Mar 13, 2020	11.57	11.85	10.58	11.19
3991	NASDAQ	MFIC	Thu, Mar 12, 2020	11.39	11.39	10.52	10.80
3990	NASDAQ	MFIC	Wed, Mar 11, 2020	13.12	13.23	12.36	12.59
3989	NASDAQ	MFIC	Tue, Mar 10, 2020	13.52	13.79	13.00	13.52
3988	NASDAQ	MFIC	Mon, Mar 9, 2020	14.53	14.56	13.07	13.07
3987	NASDAQ	MFIC	Fri, Mar 6, 2020	15.45	15.48	15.03	15.34
3986	NASDAQ	MFIC	Thu, Mar 5, 2020	15.70	15.91	15.59	15.67
3985	NASDAQ	MFIC	Wed, Mar 4, 2020	15.96	16.14	15.64	15.98
3984	NASDAQ	MFIC	Tue, Mar 3, 2020	15.95	16.12	15.51	15.69
3983	NASDAQ	MFIC	Mon, Mar 2, 2020	15.21	15.81	15.13	15.80
3982	NASDAQ	MFIC	Fri, Feb 28, 2020	15.35	15.49	15.03	15.24
3981	NASDAQ	MFIC	Thu, Feb 27, 2020	15.98	16.30	15.65	15.65
3980	NASDAQ	MFIC	Wed, Feb 26, 2020	16.26	16.67	16.15	16.40
3979	NASDAQ	MFIC	Tue, Feb 25, 2020	17.00	17.10	16.11	16.29
3978	NASDAQ	MFIC	Mon, Feb 24, 2020	16.90	17.11	16.84	16.96
3977	NASDAQ	MFIC	Fri, Feb 21, 2020	17.19	17.28	17.07	17.18
3976	NASDAQ	MFIC	Thu, Feb 20, 2020	17.00	17.31	16.99	17.22
3975	NASDAQ	MFIC	Wed, Feb 19, 2020	17.25	17.26	16.90	16.95
3974	NASDAQ	MFIC	Tue, Feb 18, 2020	17.11	17.29	17.11	17.26
3973	NASDAQ	MFIC	Fri, Feb 14, 2020	17.25	17.27	17.07	17.16
3972	NASDAQ	MFIC	Thu, Feb 13, 2020	17.02	17.24	16.99	17.24
3971	NASDAQ	MFIC	Wed, Feb 12, 2020	17.13	17.15	17.00	17.00
3970	NASDAQ	MFIC	Tue, Feb 11, 2020	17.04	17.10	17.00	17.06
3969	NASDAQ	MFIC	Mon, Feb 10, 2020	17.03	17.05	16.96	17.04
3968	NASDAQ	MFIC	Fri, Feb 7, 2020	17.06	17.16	16.95	17.04
3967	NASDAQ	MFIC	Thu, Feb 6, 2020	17.23	17.24	16.92	17.12
3966	NASDAQ	MFIC	Wed, Feb 5, 2020	17.59	17.68	17.22	17.34
3965	NASDAQ	MFIC	Tue, Feb 4, 2020	17.49	17.54	17.31	17.41
3964	NASDAQ	MFIC	Mon, Feb 3, 2020	17.24	17.43	16.75	17.39
3963	NASDAQ	MFIC	Fri, Jan 31, 2020	17.52	17.58	17.26	17.27
3962	NASDAQ	MFIC	Thu, Jan 30, 2020	17.55	17.64	17.50	17.55
3961	NASDAQ	MFIC	Wed, Jan 29, 2020	17.55	17.63	17.55	17.56
3960	NASDAQ	MFIC	Tue, Jan 28, 2020	17.44	17.62	17.38	17.55
3959	NASDAQ	MFIC	Mon, Jan 27, 2020	17.51	17.65	17.34	17.35
3958	NASDAQ	MFIC	Fri, Jan 24, 2020	17.68	17.68	17.50	17.57
3957	NASDAQ	MFIC	Thu, Jan 23, 2020	17.62	17.70	17.55	17.65
3956	NASDAQ	MFIC	Wed, Jan 22, 2020	17.50	17.69	17.50	17.62
3955	NASDAQ	MFIC	Tue, Jan 21, 2020	17.55	17.56	17.47	17.49
3954	NASDAQ	MFIC	Fri, Jan 17, 2020	17.60	17.64	17.51	17.55
3953	NASDAQ	MFIC	Thu, Jan 16, 2020	17.64	17.66	17.53	17.58
3952	NASDAQ	MFIC	Wed, Jan 15, 2020	17.56	17.66	17.56	17.62
3951	NASDAQ	MFIC	Tue, Jan 14, 2020	17.61	17.70	17.57	17.61
3950	NASDAQ	MFIC	Mon, Jan 13, 2020	17.45	17.64	17.45	17.56
3949	NASDAQ	MFIC	Fri, Jan 10, 2020	17.51	17.57	17.45	17.45
3948	NASDAQ	MFIC	Thu, Jan 9, 2020	17.50	17.58	17.41	17.49
3947	NASDAQ	MFIC	Wed, Jan 8, 2020	17.56	17.61	17.46	17.49
3946	NASDAQ	MFIC	Tue, Jan 7, 2020	17.55	17.68	17.55	17.55
3945	NASDAQ	MFIC	Mon, Jan 6, 2020	17.60	17.62	17.51	17.55
3944	NASDAQ	MFIC	Fri, Jan 3, 2020	17.68	17.74	17.51	17.59
3943	NASDAQ	MFIC	Thu, Jan 2, 2020	17.48	17.68	17.45	17.63
3942	NASDAQ	MFIC	Tue, Dec 31, 2019	17.47	17.54	17.44	17.46
3941	NASDAQ	MFIC	Mon, Dec 30, 2019	17.52	17.57	17.40	17.50
3940	NASDAQ	MFIC	Fri, Dec 27, 2019	17.57	17.60	17.49	17.52
3939	NASDAQ	MFIC	Thu, Dec 26, 2019	17.62	17.63	17.47	17.59
3938	NASDAQ	MFIC	Tue, Dec 24, 2019	17.59	17.63	17.55	17.62
3937	NASDAQ	MFIC	Mon, Dec 23, 2019	17.56	17.60	17.49	17.58
3936	NASDAQ	MFIC	Fri, Dec 20, 2019	17.64	17.69	17.50	17.56
3935	NASDAQ	MFIC	Thu, Dec 19, 2019	17.58	17.76	17.49	17.62
3934	NASDAQ	MFIC	Wed, Dec 18, 2019	18.21	18.26	18.07	18.10
3933	NASDAQ	MFIC	Tue, Dec 17, 2019	17.91	18.33	17.91	18.18
3932	NASDAQ	MFIC	Mon, Dec 16, 2019	17.62	18.00	17.60	17.91
3931	NASDAQ	MFIC	Fri, Dec 13, 2019	17.40	17.56	17.35	17.54
3930	NASDAQ	MFIC	Thu, Dec 12, 2019	17.24	17.42	17.21	17.33
3929	NASDAQ	MFIC	Wed, Dec 11, 2019	17.20	17.21	17.05	17.16
3928	NASDAQ	MFIC	Tue, Dec 10, 2019	17.16	17.23	17.14	17.17
3927	NASDAQ	MFIC	Mon, Dec 9, 2019	17.19	17.22	17.16	17.18
3926	NASDAQ	MFIC	Fri, Dec 6, 2019	17.03	17.15	16.99	17.12
3925	NASDAQ	MFIC	Thu, Dec 5, 2019	17.00	17.04	16.87	16.93
3924	NASDAQ	MFIC	Wed, Dec 4, 2019	16.82	17.04	16.82	16.99
3923	NASDAQ	MFIC	Tue, Dec 3, 2019	16.75	16.84	16.63	16.82
3922	NASDAQ	MFIC	Mon, Dec 2, 2019	16.95	16.95	16.78	16.82
3921	NASDAQ	MFIC	Fri, Nov 29, 2019	16.83	16.90	16.79	16.88
3920	NASDAQ	MFIC	Wed, Nov 27, 2019	16.60	16.82	16.54	16.82
3919	NASDAQ	MFIC	Tue, Nov 26, 2019	16.55	16.61	16.53	16.58
3918	NASDAQ	MFIC	Mon, Nov 25, 2019	16.39	16.58	16.39	16.56
3917	NASDAQ	MFIC	Fri, Nov 22, 2019	16.45	16.50	16.26	16.36
3916	NASDAQ	MFIC	Thu, Nov 21, 2019	16.57	16.60	16.27	16.45
3915	NASDAQ	MFIC	Wed, Nov 20, 2019	16.47	16.60	16.46	16.58
3914	NASDAQ	MFIC	Tue, Nov 19, 2019	16.50	16.55	16.45	16.46
3913	NASDAQ	MFIC	Mon, Nov 18, 2019	16.44	16.52	16.39	16.44
3912	NASDAQ	MFIC	Fri, Nov 15, 2019	16.50	16.55	16.40	16.41
3911	NASDAQ	MFIC	Thu, Nov 14, 2019	16.40	16.49	16.34	16.42
3910	NASDAQ	MFIC	Wed, Nov 13, 2019	16.39	16.52	16.26	16.33
3909	NASDAQ	MFIC	Tue, Nov 12, 2019	16.34	16.43	16.29	16.42
3908	NASDAQ	MFIC	Mon, Nov 11, 2019	16.36	16.51	16.28	16.34
3907	NASDAQ	MFIC	Fri, Nov 8, 2019	16.28	16.53	16.28	16.36
3906	NASDAQ	MFIC	Thu, Nov 7, 2019	16.69	16.69	16.29	16.33
3905	NASDAQ	MFIC	Wed, Nov 6, 2019	16.22	16.72	16.03	16.66
3904	NASDAQ	MFIC	Tue, Nov 5, 2019	16.08	16.35	15.90	15.94
3903	NASDAQ	MFIC	Mon, Nov 4, 2019	15.98	16.06	15.92	15.96
3902	NASDAQ	MFIC	Fri, Nov 1, 2019	15.88	15.93	15.86	15.90
3901	NASDAQ	MFIC	Thu, Oct 31, 2019	15.88	15.92	15.80	15.85
3900	NASDAQ	MFIC	Wed, Oct 30, 2019	15.93	15.93	15.84	15.88
3899	NASDAQ	MFIC	Tue, Oct 29, 2019	15.97	15.99	15.85	15.92
3898	NASDAQ	MFIC	Mon, Oct 28, 2019	15.99	16.18	15.94	15.99
3897	NASDAQ	MFIC	Fri, Oct 25, 2019	16.03	16.05	15.85	15.89
3896	NASDAQ	MFIC	Thu, Oct 24, 2019	16.04	16.07	15.88	16.01
3895	NASDAQ	MFIC	Wed, Oct 23, 2019	16.06	16.12	15.97	15.99
3894	NASDAQ	MFIC	Tue, Oct 22, 2019	16.09	16.18	16.02	16.05
3893	NASDAQ	MFIC	Mon, Oct 21, 2019	15.87	16.25	15.87	16.06
3892	NASDAQ	MFIC	Fri, Oct 18, 2019	15.73	15.89	15.73	15.83
3891	NASDAQ	MFIC	Thu, Oct 17, 2019	15.65	15.77	15.59	15.73
3890	NASDAQ	MFIC	Wed, Oct 16, 2019	15.59	15.66	15.57	15.58
3889	NASDAQ	MFIC	Tue, Oct 15, 2019	15.48	15.69	15.48	15.57
3888	NASDAQ	MFIC	Mon, Oct 14, 2019	15.55	15.62	15.47	15.47
3887	NASDAQ	MFIC	Fri, Oct 11, 2019	15.70	15.77	15.57	15.58
3886	NASDAQ	MFIC	Thu, Oct 10, 2019	15.60	15.73	15.57	15.57
3885	NASDAQ	MFIC	Wed, Oct 9, 2019	15.47	15.65	15.47	15.57
3884	NASDAQ	MFIC	Tue, Oct 8, 2019	15.58	15.64	15.41	15.41
3883	NASDAQ	MFIC	Mon, Oct 7, 2019	15.52	15.63	15.39	15.62
3882	NASDAQ	MFIC	Fri, Oct 4, 2019	15.32	15.46	15.32	15.46
3881	NASDAQ	MFIC	Thu, Oct 3, 2019	15.40	15.64	15.28	15.32
3880	NASDAQ	MFIC	Wed, Oct 2, 2019	15.81	15.84	15.18	15.42
3879	NASDAQ	MFIC	Tue, Oct 1, 2019	16.09	16.18	15.87	15.90
3878	NASDAQ	MFIC	Mon, Sep 30, 2019	16.26	16.35	16.08	16.09
3877	NASDAQ	MFIC	Fri, Sep 27, 2019	16.33	16.42	16.17	16.20
3876	NASDAQ	MFIC	Thu, Sep 26, 2019	16.32	16.41	16.30	16.35
3875	NASDAQ	MFIC	Wed, Sep 25, 2019	16.32	16.37	16.20	16.32
3874	NASDAQ	MFIC	Tue, Sep 24, 2019	16.57	16.63	16.28	16.30
3873	NASDAQ	MFIC	Mon, Sep 23, 2019	16.50	16.57	16.43	16.45
3872	NASDAQ	MFIC	Fri, Sep 20, 2019	16.42	16.61	16.40	16.57
3871	NASDAQ	MFIC	Thu, Sep 19, 2019	16.54	16.66	16.35	16.40
3870	NASDAQ	MFIC	Wed, Sep 18, 2019	16.89	16.98	16.86	16.92
3869	NASDAQ	MFIC	Tue, Sep 17, 2019	16.83	16.95	16.67	16.94
3868	NASDAQ	MFIC	Mon, Sep 16, 2019	16.91	17.00	16.71	16.81
3867	NASDAQ	MFIC	Fri, Sep 13, 2019	16.82	17.00	16.82	16.98
3866	NASDAQ	MFIC	Thu, Sep 12, 2019	16.81	16.86	16.73	16.78
3865	NASDAQ	MFIC	Wed, Sep 11, 2019	16.74	16.82	16.60	16.82
3864	NASDAQ	MFIC	Tue, Sep 10, 2019	16.63	16.79	16.58	16.77
3863	NASDAQ	MFIC	Mon, Sep 9, 2019	16.41	16.63	16.40	16.63
3862	NASDAQ	MFIC	Fri, Sep 6, 2019	16.40	16.41	16.33	16.35
3861	NASDAQ	MFIC	Thu, Sep 5, 2019	16.45	16.48	16.38	16.40
3860	NASDAQ	MFIC	Wed, Sep 4, 2019	16.43	16.47	16.34	16.37
3859	NASDAQ	MFIC	Tue, Sep 3, 2019	16.30	16.34	16.22	16.32
3858	NASDAQ	MFIC	Fri, Aug 30, 2019	16.46	16.46	16.26	16.35
3857	NASDAQ	MFIC	Thu, Aug 29, 2019	16.32	16.41	16.29	16.40
3856	NASDAQ	MFIC	Wed, Aug 28, 2019	16.20	16.27	16.08	16.25
3855	NASDAQ	MFIC	Tue, Aug 27, 2019	16.31	16.35	16.16	16.22
3854	NASDAQ	MFIC	Mon, Aug 26, 2019	16.27	16.33	16.23	16.30
3853	NASDAQ	MFIC	Fri, Aug 23, 2019	16.33	16.34	16.11	16.19
3852	NASDAQ	MFIC	Thu, Aug 22, 2019	16.42	16.46	16.25	16.31
3851	NASDAQ	MFIC	Wed, Aug 21, 2019	16.35	16.46	16.31	16.38
3850	NASDAQ	MFIC	Tue, Aug 20, 2019	16.30	16.40	16.24	16.26
3849	NASDAQ	MFIC	Mon, Aug 19, 2019	16.15	16.35	16.11	16.31
3848	NASDAQ	MFIC	Fri, Aug 16, 2019	15.90	16.13	15.90	16.05
3847	NASDAQ	MFIC	Thu, Aug 15, 2019	15.97	16.09	15.81	15.83
3846	NASDAQ	MFIC	Wed, Aug 14, 2019	16.07	16.11	15.87	15.90
3845	NASDAQ	MFIC	Tue, Aug 13, 2019	16.03	16.29	16.03	16.20
3844	NASDAQ	MFIC	Mon, Aug 12, 2019	16.18	16.18	15.97	15.99
3843	NASDAQ	MFIC	Fri, Aug 9, 2019	16.33	16.37	16.18	16.18
3842	NASDAQ	MFIC	Thu, Aug 8, 2019	16.11	16.34	15.95	16.33
3841	NASDAQ	MFIC	Wed, Aug 7, 2019	15.70	16.13	15.61	16.11
3840	NASDAQ	MFIC	Tue, Aug 6, 2019	15.97	16.13	15.94	16.08
3839	NASDAQ	MFIC	Mon, Aug 5, 2019	16.10	16.15	15.79	15.85
3838	NASDAQ	MFIC	Fri, Aug 2, 2019	16.20	16.21	16.08	16.18
3837	NASDAQ	MFIC	Thu, Aug 1, 2019	16.36	16.40	16.14	16.20
3836	NASDAQ	MFIC	Wed, Jul 31, 2019	16.62	16.63	16.29	16.35
3835	NASDAQ	MFIC	Tue, Jul 30, 2019	16.40	16.65	16.33	16.62
3834	NASDAQ	MFIC	Mon, Jul 29, 2019	16.54	16.60	16.40	16.42
3833	NASDAQ	MFIC	Fri, Jul 26, 2019	16.51	16.62	16.51	16.52
3832	NASDAQ	MFIC	Thu, Jul 25, 2019	16.61	16.63	16.51	16.53
3831	NASDAQ	MFIC	Wed, Jul 24, 2019	16.44	16.60	16.41	16.59
3830	NASDAQ	MFIC	Tue, Jul 23, 2019	16.31	16.47	16.29	16.45
3829	NASDAQ	MFIC	Mon, Jul 22, 2019	16.34	16.34	16.26	16.31
3828	NASDAQ	MFIC	Fri, Jul 19, 2019	16.36	16.43	16.30	16.34
3827	NASDAQ	MFIC	Thu, Jul 18, 2019	16.26	16.33	16.20	16.31
3826	NASDAQ	MFIC	Wed, Jul 17, 2019	16.39	16.44	16.23	16.27
3825	NASDAQ	MFIC	Tue, Jul 16, 2019	16.43	16.55	16.36	16.37
3824	NASDAQ	MFIC	Mon, Jul 15, 2019	16.35	16.44	16.34	16.43
3823	NASDAQ	MFIC	Fri, Jul 12, 2019	16.38	16.42	16.26	16.35
3822	NASDAQ	MFIC	Thu, Jul 11, 2019	16.44	16.46	16.34	16.38
3821	NASDAQ	MFIC	Wed, Jul 10, 2019	16.40	16.48	16.36	16.46
3820	NASDAQ	MFIC	Tue, Jul 9, 2019	16.26	16.36	16.20	16.32
3819	NASDAQ	MFIC	Mon, Jul 8, 2019	16.10	16.30	16.09	16.26
3818	NASDAQ	MFIC	Fri, Jul 5, 2019	16.19	16.23	16.08	16.10
3817	NASDAQ	MFIC	Wed, Jul 3, 2019	16.02	16.22	16.02	16.19
3816	NASDAQ	MFIC	Tue, Jul 2, 2019	15.86	16.07	15.86	15.93
3815	NASDAQ	MFIC	Mon, Jul 1, 2019	15.87	15.97	15.80	15.83
3814	NASDAQ	MFIC	Fri, Jun 28, 2019	15.64	15.85	15.64	15.80
3813	NASDAQ	MFIC	Thu, Jun 27, 2019	15.55	15.70	15.48	15.61
3812	NASDAQ	MFIC	Wed, Jun 26, 2019	15.65	15.72	15.50	15.51
3811	NASDAQ	MFIC	Tue, Jun 25, 2019	15.82	15.87	15.67	15.67
3810	NASDAQ	MFIC	Mon, Jun 24, 2019	16.00	16.08	15.81	15.82
3809	NASDAQ	MFIC	Fri, Jun 21, 2019	15.78	16.01	15.78	15.93
3808	NASDAQ	MFIC	Thu, Jun 20, 2019	16.08	16.11	15.76	15.82
3807	NASDAQ	MFIC	Wed, Jun 19, 2019	16.06	16.12	15.95	16.02
3806	NASDAQ	MFIC	Tue, Jun 18, 2019	16.35	16.52	16.33	16.44
3805	NASDAQ	MFIC	Mon, Jun 17, 2019	16.34	16.38	16.21	16.30
3804	NASDAQ	MFIC	Fri, Jun 14, 2019	16.37	16.40	16.24	16.29
3803	NASDAQ	MFIC	Thu, Jun 13, 2019	16.20	16.44	16.20	16.37
3802	NASDAQ	MFIC	Wed, Jun 12, 2019	16.15	16.20	16.05	16.20
3801	NASDAQ	MFIC	Tue, Jun 11, 2019	16.11	16.22	16.08	16.16
3800	NASDAQ	MFIC	Mon, Jun 10, 2019	16.12	16.19	16.07	16.12
3799	NASDAQ	MFIC	Fri, Jun 7, 2019	16.05	16.13	16.01	16.11
3798	NASDAQ	MFIC	Thu, Jun 6, 2019	15.96	16.08	15.96	16.04
3797	NASDAQ	MFIC	Wed, Jun 5, 2019	15.91	16.01	15.91	16.00
3796	NASDAQ	MFIC	Tue, Jun 4, 2019	15.78	15.99	15.70	15.92
3795	NASDAQ	MFIC	Mon, Jun 3, 2019	15.53	15.79	15.53	15.70
3794	NASDAQ	MFIC	Fri, May 31, 2019	15.89	15.90	15.52	15.53
3793	NASDAQ	MFIC	Thu, May 30, 2019	15.96	16.02	15.89	15.95
3792	NASDAQ	MFIC	Wed, May 29, 2019	15.98	16.03	15.89	15.92
3791	NASDAQ	MFIC	Tue, May 28, 2019	16.00	16.12	15.97	16.06
3790	NASDAQ	MFIC	Fri, May 24, 2019	16.00	16.04	15.87	16.03
3789	NASDAQ	MFIC	Thu, May 23, 2019	15.95	16.00	15.85	16.00
3788	NASDAQ	MFIC	Wed, May 22, 2019	15.97	16.00	15.86	15.98
3787	NASDAQ	MFIC	Tue, May 21, 2019	15.84	15.99	15.80	15.93
3786	NASDAQ	MFIC	Mon, May 20, 2019	15.82	15.98	15.75	15.82
3785	NASDAQ	MFIC	Fri, May 17, 2019	15.67	15.95	15.60	15.87
3784	NASDAQ	MFIC	Thu, May 16, 2019	15.61	15.80	15.55	15.73
3783	NASDAQ	MFIC	Wed, May 15, 2019	15.52	15.71	15.51	15.69
3782	NASDAQ	MFIC	Tue, May 14, 2019	15.42	15.69	15.41	15.58
3781	NASDAQ	MFIC	Mon, May 13, 2019	15.67	15.67	15.36	15.40
3780	NASDAQ	MFIC	Fri, May 10, 2019	15.73	15.82	15.67	15.78
3779	NASDAQ	MFIC	Thu, May 9, 2019	15.76	15.77	15.58	15.76
3778	NASDAQ	MFIC	Wed, May 8, 2019	15.78	15.89	15.64	15.82
3777	NASDAQ	MFIC	Tue, May 7, 2019	15.85	15.88	15.72	15.82
3776	NASDAQ	MFIC	Mon, May 6, 2019	15.62	15.91	15.55	15.88
3775	NASDAQ	MFIC	Fri, May 3, 2019	15.67	15.83	15.62	15.80
3774	NASDAQ	MFIC	Thu, May 2, 2019	15.53	15.69	15.50	15.67
3773	NASDAQ	MFIC	Wed, May 1, 2019	15.63	15.71	15.56	15.57
3772	NASDAQ	MFIC	Tue, Apr 30, 2019	15.58	15.67	15.48	15.63
3771	NASDAQ	MFIC	Mon, Apr 29, 2019	15.58	15.75	15.58	15.67
3770	NASDAQ	MFIC	Fri, Apr 26, 2019	15.54	15.66	15.48	15.64
3769	NASDAQ	MFIC	Thu, Apr 25, 2019	15.60	15.63	15.43	15.52
3768	NASDAQ	MFIC	Wed, Apr 24, 2019	15.48	15.67	15.44	15.58
3767	NASDAQ	MFIC	Tue, Apr 23, 2019	15.35	15.48	15.31	15.46
3766	NASDAQ	MFIC	Mon, Apr 22, 2019	15.26	15.38	15.25	15.35
3765	NASDAQ	MFIC	Thu, Apr 18, 2019	15.35	15.35	15.23	15.29
3764	NASDAQ	MFIC	Wed, Apr 17, 2019	15.38	15.41	15.28	15.34
3763	NASDAQ	MFIC	Tue, Apr 16, 2019	15.30	15.41	15.28	15.37
3762	NASDAQ	MFIC	Mon, Apr 15, 2019	15.31	15.33	15.21	15.27
3761	NASDAQ	MFIC	Fri, Apr 12, 2019	15.29	15.34	15.18	15.30
3760	NASDAQ	MFIC	Thu, Apr 11, 2019	15.27	15.36	15.24	15.28
3759	NASDAQ	MFIC	Wed, Apr 10, 2019	15.21	15.30	15.20	15.23
3758	NASDAQ	MFIC	Tue, Apr 9, 2019	15.30	15.30	15.17	15.21
3757	NASDAQ	MFIC	Mon, Apr 8, 2019	15.23	15.43	15.23	15.31
3756	NASDAQ	MFIC	Fri, Apr 5, 2019	15.25	15.29	15.21	15.24
3755	NASDAQ	MFIC	Thu, Apr 4, 2019	15.23	15.27	15.20	15.22
3754	NASDAQ	MFIC	Wed, Apr 3, 2019	15.28	15.34	15.20	15.22
3753	NASDAQ	MFIC	Tue, Apr 2, 2019	15.24	15.31	15.12	15.22
3752	NASDAQ	MFIC	Mon, Apr 1, 2019	15.24	15.31	15.21	15.24
3751	NASDAQ	MFIC	Fri, Mar 29, 2019	15.31	15.35	15.12	15.14
3750	NASDAQ	MFIC	Thu, Mar 28, 2019	15.23	15.28	15.19	15.26
3749	NASDAQ	MFIC	Wed, Mar 27, 2019	15.32	15.32	15.20	15.21
3748	NASDAQ	MFIC	Tue, Mar 26, 2019	15.15	15.33	15.13	15.28
3747	NASDAQ	MFIC	Mon, Mar 25, 2019	15.12	15.28	15.09	15.13
3746	NASDAQ	MFIC	Fri, Mar 22, 2019	15.29	15.33	15.10	15.13
3745	NASDAQ	MFIC	Thu, Mar 21, 2019	15.24	15.33	15.24	15.32
3744	NASDAQ	MFIC	Wed, Mar 20, 2019	15.45	15.46	15.21	15.25
3743	NASDAQ	MFIC	Tue, Mar 19, 2019	15.94	15.98	15.80	15.85
3742	NASDAQ	MFIC	Mon, Mar 18, 2019	15.71	15.90	15.71	15.89
3741	NASDAQ	MFIC	Fri, Mar 15, 2019	15.71	15.75	15.68	15.72
3740	NASDAQ	MFIC	Thu, Mar 14, 2019	15.62	15.77	15.62	15.70
3739	NASDAQ	MFIC	Wed, Mar 13, 2019	15.59	15.65	15.53	15.63
3738	NASDAQ	MFIC	Tue, Mar 12, 2019	15.55	15.63	15.47	15.58
3737	NASDAQ	MFIC	Mon, Mar 11, 2019	15.40	15.58	15.37	15.56
3736	NASDAQ	MFIC	Fri, Mar 8, 2019	15.30	15.45	15.25	15.40
3735	NASDAQ	MFIC	Thu, Mar 7, 2019	15.31	15.38	15.23	15.31
3734	NASDAQ	MFIC	Wed, Mar 6, 2019	15.46	15.46	15.34	15.35
3733	NASDAQ	MFIC	Tue, Mar 5, 2019	15.39	15.48	15.25	15.40
3732	NASDAQ	MFIC	Mon, Mar 4, 2019	15.20	15.46	15.20	15.42
3731	NASDAQ	MFIC	Fri, Mar 1, 2019	15.37	15.49	15.15	15.15
3730	NASDAQ	MFIC	Thu, Feb 28, 2019	15.44	15.57	15.32	15.32
3729	NASDAQ	MFIC	Wed, Feb 27, 2019	15.56	15.74	15.40	15.40
3728	NASDAQ	MFIC	Tue, Feb 26, 2019	15.61	15.65	15.47	15.52
3727	NASDAQ	MFIC	Mon, Feb 25, 2019	15.82	15.85	15.45	15.62
3726	NASDAQ	MFIC	Fri, Feb 22, 2019	15.54	15.79	15.52	15.76
3725	NASDAQ	MFIC	Thu, Feb 21, 2019	15.39	15.57	15.38	15.52
3724	NASDAQ	MFIC	Wed, Feb 20, 2019	15.31	15.46	15.31	15.40
3723	NASDAQ	MFIC	Tue, Feb 19, 2019	15.30	15.39	15.29	15.33
3722	NASDAQ	MFIC	Fri, Feb 15, 2019	15.34	15.48	15.30	15.32
3721	NASDAQ	MFIC	Thu, Feb 14, 2019	15.33	15.43	15.31	15.31
3720	NASDAQ	MFIC	Wed, Feb 13, 2019	15.40	15.50	15.33	15.34
3719	NASDAQ	MFIC	Tue, Feb 12, 2019	15.46	15.49	15.31	15.36
3718	NASDAQ	MFIC	Mon, Feb 11, 2019	15.32	15.61	15.27	15.36
3717	NASDAQ	MFIC	Fri, Feb 8, 2019	15.13	15.35	15.02	15.31
3716	NASDAQ	MFIC	Thu, Feb 7, 2019	15.20	15.40	14.95	15.18
3715	NASDAQ	MFIC	Wed, Feb 6, 2019	15.45	15.54	15.35	15.48
3714	NASDAQ	MFIC	Tue, Feb 5, 2019	15.31	15.49	15.30	15.44
3713	NASDAQ	MFIC	Mon, Feb 4, 2019	15.21	15.40	15.18	15.33
3712	NASDAQ	MFIC	Fri, Feb 1, 2019	15.29	15.33	15.00	15.23
3711	NASDAQ	MFIC	Thu, Jan 31, 2019	15.06	15.31	15.06	15.30
3710	NASDAQ	MFIC	Wed, Jan 30, 2019	14.70	15.06	14.65	15.05
3709	NASDAQ	MFIC	Tue, Jan 29, 2019	14.81	14.85	14.66	14.67
3708	NASDAQ	MFIC	Mon, Jan 28, 2019	14.59	14.82	14.49	14.77
3707	NASDAQ	MFIC	Fri, Jan 25, 2019	14.50	14.66	14.38	14.64
3706	NASDAQ	MFIC	Thu, Jan 24, 2019	14.37	14.57	14.36	14.44
3705	NASDAQ	MFIC	Wed, Jan 23, 2019	14.38	14.48	14.20	14.35
3704	NASDAQ	MFIC	Tue, Jan 22, 2019	14.60	14.60	14.30	14.32
3703	NASDAQ	MFIC	Fri, Jan 18, 2019	14.59	14.61	14.47	14.53
3702	NASDAQ	MFIC	Thu, Jan 17, 2019	14.48	14.57	14.35	14.53
3701	NASDAQ	MFIC	Wed, Jan 16, 2019	14.30	14.55	14.26	14.47
3700	NASDAQ	MFIC	Tue, Jan 15, 2019	14.10	14.29	14.10	14.22
3699	NASDAQ	MFIC	Mon, Jan 14, 2019	14.17	14.27	14.11	14.12
3698	NASDAQ	MFIC	Fri, Jan 11, 2019	14.15	14.33	14.12	14.25
3697	NASDAQ	MFIC	Thu, Jan 10, 2019	14.10	14.42	14.00	14.24
3696	NASDAQ	MFIC	Wed, Jan 9, 2019	14.26	14.36	13.86	14.17
3695	NASDAQ	MFIC	Tue, Jan 8, 2019	13.97	14.26	13.93	14.24
3694	NASDAQ	MFIC	Mon, Jan 7, 2019	13.42	14.08	13.33	13.88
3693	NASDAQ	MFIC	Fri, Jan 4, 2019	12.95	13.46	12.95	13.33
3692	NASDAQ	MFIC	Thu, Jan 3, 2019	12.70	13.07	12.64	12.84
3691	NASDAQ	MFIC	Wed, Jan 2, 2019	12.35	12.93	12.26	12.72
3690	NASDAQ	MFIC	Mon, Dec 31, 2018	12.69	12.75	12.32	12.40
3689	NASDAQ	MFIC	Fri, Dec 28, 2018	12.68	12.94	12.63	12.72
3688	NASDAQ	MFIC	Thu, Dec 27, 2018	12.56	12.74	12.25	12.61
3687	NASDAQ	MFIC	Wed, Dec 26, 2018	12.45	12.63	12.17	12.63
3686	NASDAQ	MFIC	Mon, Dec 24, 2018	12.38	12.60	12.05	12.38
3685	NASDAQ	MFIC	Fri, Dec 21, 2018	12.54	12.98	12.38	12.40
3684	NASDAQ	MFIC	Thu, Dec 20, 2018	13.06	13.11	12.35	12.56
3683	NASDAQ	MFIC	Wed, Dec 19, 2018	13.49	13.49	13.12	13.15
3682	NASDAQ	MFIC	Tue, Dec 18, 2018	13.38	13.82	13.34	13.75
3681	NASDAQ	MFIC	Mon, Dec 17, 2018	14.17	14.24	13.51	13.53
3680	NASDAQ	MFIC	Fri, Dec 14, 2018	14.36	14.50	14.22	14.24
3679	NASDAQ	MFIC	Thu, Dec 13, 2018	14.74	14.80	14.45	14.45
3678	NASDAQ	MFIC	Wed, Dec 12, 2018	14.80	14.98	14.65	14.70
3677	NASDAQ	MFIC	Tue, Dec 11, 2018	15.00	15.18	14.65	14.68
3676	NASDAQ	MFIC	Mon, Dec 10, 2018	15.12	15.16	14.66	14.90
3675	NASDAQ	MFIC	Fri, Dec 7, 2018	15.15	15.37	15.05	15.05
3674	NASDAQ	MFIC	Thu, Dec 6, 2018	15.20	15.37	14.92	15.26
3673	NASDAQ	MFIC	Tue, Dec 4, 2018	16.36	16.42	15.48	15.49
3672	NASDAQ	MFIC	Mon, Dec 3, 2018	15.88	16.58	15.80	16.50
3671	NASDAQ	MFIC	Fri, Nov 30, 2018	15.90	15.90	15.69	15.75
3670	NASDAQ	MFIC	Thu, Nov 29, 2018	15.96	16.20	15.78	15.90
3669	NASDAQ	MFIC	Wed, Nov 28, 2018	15.66	15.99	15.66	15.96
3668	NASDAQ	MFIC	Tue, Nov 27, 2018	15.69	15.75	15.63	15.66
3667	NASDAQ	MFIC	Mon, Nov 26, 2018	15.75	15.87	15.69	15.69
3666	NASDAQ	MFIC	Fri, Nov 23, 2018	15.51	15.72	15.51	15.69
3665	NASDAQ	MFIC	Wed, Nov 21, 2018	15.60	15.78	15.48	15.60
3664	NASDAQ	MFIC	Tue, Nov 20, 2018	15.69	15.69	15.36	15.48
3663	NASDAQ	MFIC	Mon, Nov 19, 2018	15.60	15.71	15.57	15.69
3662	NASDAQ	MFIC	Fri, Nov 16, 2018	15.72	15.72	15.57	15.66
3661	NASDAQ	MFIC	Thu, Nov 15, 2018	15.90	15.99	15.72	15.72
3660	NASDAQ	MFIC	Wed, Nov 14, 2018	15.96	16.05	15.74	15.90
3659	NASDAQ	MFIC	Tue, Nov 13, 2018	15.99	16.14	15.90	15.96
3658	NASDAQ	MFIC	Mon, Nov 12, 2018	16.17	16.20	15.93	15.96
3657	NASDAQ	MFIC	Fri, Nov 9, 2018	15.96	16.17	15.96	16.17
3656	NASDAQ	MFIC	Thu, Nov 8, 2018	16.14	16.46	15.99	16.08
3655	NASDAQ	MFIC	Wed, Nov 7, 2018	16.14	16.29	16.08	16.17
3654	NASDAQ	MFIC	Tue, Nov 6, 2018	16.05	16.26	16.04	16.23
3653	NASDAQ	MFIC	Mon, Nov 5, 2018	15.75	16.08	15.75	16.02
3652	NASDAQ	MFIC	Fri, Nov 2, 2018	15.81	15.99	15.66	15.72
3651	NASDAQ	MFIC	Thu, Nov 1, 2018	15.45	15.81	15.03	15.78
3650	NASDAQ	MFIC	Wed, Oct 31, 2018	15.33	15.90	15.24	15.51
3649	NASDAQ	MFIC	Tue, Oct 30, 2018	14.97	15.09	14.84	14.91
3648	NASDAQ	MFIC	Mon, Oct 29, 2018	15.09	15.21	14.94	14.97
3647	NASDAQ	MFIC	Fri, Oct 26, 2018	15.12	15.16	14.91	15.00
3646	NASDAQ	MFIC	Thu, Oct 25, 2018	15.12	15.30	15.06	15.09
3645	NASDAQ	MFIC	Wed, Oct 24, 2018	15.24	15.33	15.06	15.06
3644	NASDAQ	MFIC	Tue, Oct 23, 2018	15.45	15.45	15.15	15.15
3643	NASDAQ	MFIC	Mon, Oct 22, 2018	15.63	15.75	15.51	15.51
3642	NASDAQ	MFIC	Fri, Oct 19, 2018	15.78	15.87	15.69	15.72
3641	NASDAQ	MFIC	Thu, Oct 18, 2018	15.96	16.08	15.78	15.78
3640	NASDAQ	MFIC	Wed, Oct 17, 2018	16.02	16.05	15.90	15.96
3639	NASDAQ	MFIC	Tue, Oct 16, 2018	15.93	16.05	15.84	15.99
3638	NASDAQ	MFIC	Mon, Oct 15, 2018	15.90	16.05	15.84	15.93
3637	NASDAQ	MFIC	Fri, Oct 12, 2018	16.11	16.41	15.78	15.90
3636	NASDAQ	MFIC	Thu, Oct 11, 2018	15.99	16.35	15.96	15.99
3635	NASDAQ	MFIC	Wed, Oct 10, 2018	16.44	16.50	16.20	16.23
3634	NASDAQ	MFIC	Tue, Oct 9, 2018	16.23	16.49	16.11	16.47
3633	NASDAQ	MFIC	Mon, Oct 8, 2018	16.32	16.44	16.08	16.17
3632	NASDAQ	MFIC	Fri, Oct 5, 2018	16.35	16.41	16.26	16.35
3631	NASDAQ	MFIC	Thu, Oct 4, 2018	16.38	16.44	16.26	16.32
3630	NASDAQ	MFIC	Wed, Oct 3, 2018	16.44	16.53	16.38	16.44
3629	NASDAQ	MFIC	Tue, Oct 2, 2018	16.41	16.50	16.35	16.44
3628	NASDAQ	MFIC	Mon, Oct 1, 2018	16.44	16.47	16.23	16.38
3627	NASDAQ	MFIC	Fri, Sep 28, 2018	16.41	16.47	16.29	16.32
3626	NASDAQ	MFIC	Thu, Sep 27, 2018	16.38	16.47	16.29	16.47
3625	NASDAQ	MFIC	Wed, Sep 26, 2018	16.44	16.47	16.34	16.35
3624	NASDAQ	MFIC	Tue, Sep 25, 2018	16.44	16.56	16.38	16.41
3623	NASDAQ	MFIC	Mon, Sep 24, 2018	16.53	16.62	16.35	16.47
3622	NASDAQ	MFIC	Fri, Sep 21, 2018	16.41	16.59	16.35	16.50
3621	NASDAQ	MFIC	Thu, Sep 20, 2018	16.80	16.92	16.65	16.83
3620	NASDAQ	MFIC	Wed, Sep 19, 2018	16.59	16.74	16.53	16.71
3619	NASDAQ	MFIC	Tue, Sep 18, 2018	16.50	16.65	16.44	16.53
3618	NASDAQ	MFIC	Mon, Sep 17, 2018	16.32	16.55	16.26	16.53
3617	NASDAQ	MFIC	Fri, Sep 14, 2018	16.44	16.49	16.26	16.32
3616	NASDAQ	MFIC	Thu, Sep 13, 2018	16.68	16.77	16.40	16.41
3615	NASDAQ	MFIC	Wed, Sep 12, 2018	16.50	16.65	16.38	16.62
3614	NASDAQ	MFIC	Tue, Sep 11, 2018	16.50	16.50	16.38	16.47
3613	NASDAQ	MFIC	Mon, Sep 10, 2018	16.47	16.53	16.39	16.44
3612	NASDAQ	MFIC	Fri, Sep 7, 2018	16.56	16.58	16.32	16.41
3611	NASDAQ	MFIC	Thu, Sep 6, 2018	16.77	16.77	16.44	16.56
3610	NASDAQ	MFIC	Wed, Sep 5, 2018	16.53	16.77	16.37	16.77
3609	NASDAQ	MFIC	Tue, Sep 4, 2018	16.59	16.71	16.53	16.53
3608	NASDAQ	MFIC	Fri, Aug 31, 2018	16.59	16.64	16.52	16.62
3607	NASDAQ	MFIC	Thu, Aug 30, 2018	16.68	16.71	16.58	16.59
3606	NASDAQ	MFIC	Wed, Aug 29, 2018	16.62	16.83	16.59	16.71
3605	NASDAQ	MFIC	Tue, Aug 28, 2018	17.19	17.19	16.56	16.65
3604	NASDAQ	MFIC	Mon, Aug 27, 2018	16.95	17.16	16.95	17.13
3603	NASDAQ	MFIC	Fri, Aug 24, 2018	16.95	17.01	16.83	16.83
3602	NASDAQ	MFIC	Thu, Aug 23, 2018	17.13	17.19	16.86	16.95
3601	NASDAQ	MFIC	Wed, Aug 22, 2018	17.13	17.25	17.01	17.25
3600	NASDAQ	MFIC	Tue, Aug 21, 2018	16.98	17.16	16.95	17.13
3599	NASDAQ	MFIC	Mon, Aug 20, 2018	17.04	17.13	16.86	16.92
3598	NASDAQ	MFIC	Fri, Aug 17, 2018	17.07	17.16	17.01	17.07
3597	NASDAQ	MFIC	Thu, Aug 16, 2018	17.04	17.25	17.04	17.10
3596	NASDAQ	MFIC	Wed, Aug 15, 2018	17.04	17.10	16.92	16.95
3595	NASDAQ	MFIC	Tue, Aug 14, 2018	17.13	17.22	17.01	17.04
3594	NASDAQ	MFIC	Mon, Aug 13, 2018	17.37	17.39	17.19	17.22
3593	NASDAQ	MFIC	Fri, Aug 10, 2018	17.19	17.39	17.16	17.31
3592	NASDAQ	MFIC	Thu, Aug 9, 2018	17.82	17.82	17.13	17.31
3591	NASDAQ	MFIC	Wed, Aug 8, 2018	17.64	17.82	17.61	17.79
3590	NASDAQ	MFIC	Tue, Aug 7, 2018	17.73	17.76	17.64	17.64
3589	NASDAQ	MFIC	Mon, Aug 6, 2018	17.76	17.76	17.64	17.73
3588	NASDAQ	MFIC	Fri, Aug 3, 2018	17.73	17.79	17.61	17.73
3587	NASDAQ	MFIC	Thu, Aug 2, 2018	17.79	17.82	17.67	17.70
3586	NASDAQ	MFIC	Wed, Aug 1, 2018	17.85	17.85	17.64	17.76
3585	NASDAQ	MFIC	Tue, Jul 31, 2018	18.00	18.00	17.70	17.85
3584	NASDAQ	MFIC	Mon, Jul 30, 2018	17.85	17.91	17.70	17.88
3583	NASDAQ	MFIC	Fri, Jul 27, 2018	17.79	17.97	17.71	17.85
3582	NASDAQ	MFIC	Thu, Jul 26, 2018	17.70	17.88	17.63	17.82
3581	NASDAQ	MFIC	Wed, Jul 25, 2018	17.67	17.74	17.50	17.70
3580	NASDAQ	MFIC	Tue, Jul 24, 2018	17.70	17.70	17.40	17.58
3579	NASDAQ	MFIC	Mon, Jul 23, 2018	17.70	17.82	17.49	17.55
3578	NASDAQ	MFIC	Fri, Jul 20, 2018	17.61	17.82	17.55	17.61
3577	NASDAQ	MFIC	Thu, Jul 19, 2018	17.88	17.94	17.52	17.55
3576	NASDAQ	MFIC	Wed, Jul 18, 2018	17.43	17.88	17.40	17.88
3575	NASDAQ	MFIC	Tue, Jul 17, 2018	17.16	17.46	17.10	17.40
3574	NASDAQ	MFIC	Mon, Jul 16, 2018	17.04	17.16	16.98	17.16
3573	NASDAQ	MFIC	Fri, Jul 13, 2018	17.01	17.18	17.01	17.04
3572	NASDAQ	MFIC	Thu, Jul 12, 2018	17.10	17.13	16.98	17.04
3571	NASDAQ	MFIC	Wed, Jul 11, 2018	16.98	17.12	16.95	17.07
3570	NASDAQ	MFIC	Tue, Jul 10, 2018	17.10	17.16	16.88	17.01
3569	NASDAQ	MFIC	Mon, Jul 9, 2018	17.01	17.28	17.01	17.13
3568	NASDAQ	MFIC	Fri, Jul 6, 2018	16.86	17.09	16.80	16.92
3567	NASDAQ	MFIC	Thu, Jul 5, 2018	17.01	17.01	16.80	16.95
3566	NASDAQ	MFIC	Tue, Jul 3, 2018	16.77	17.07	16.76	16.98
3565	NASDAQ	MFIC	Mon, Jul 2, 2018	16.74	16.79	16.62	16.71
3564	NASDAQ	MFIC	Fri, Jun 29, 2018	16.62	16.80	16.53	16.71
3563	NASDAQ	MFIC	Thu, Jun 28, 2018	16.59	16.68	16.50	16.53
3562	NASDAQ	MFIC	Wed, Jun 27, 2018	16.59	16.71	16.56	16.56
3561	NASDAQ	MFIC	Tue, Jun 26, 2018	16.59	16.65	16.50	16.59
3560	NASDAQ	MFIC	Mon, Jun 25, 2018	16.65	16.80	16.53	16.56
3559	NASDAQ	MFIC	Fri, Jun 22, 2018	16.74	16.89	16.65	16.68
3558	NASDAQ	MFIC	Thu, Jun 21, 2018	16.86	16.92	16.65	16.65
3557	NASDAQ	MFIC	Wed, Jun 20, 2018	16.80	17.01	16.80	16.83
3556	NASDAQ	MFIC	Tue, Jun 19, 2018	17.31	17.40	17.16	17.19
3555	NASDAQ	MFIC	Mon, Jun 18, 2018	17.22	17.36	17.16	17.25
3554	NASDAQ	MFIC	Fri, Jun 15, 2018	17.16	17.22	17.13	17.16
3553	NASDAQ	MFIC	Thu, Jun 14, 2018	17.16	17.22	17.16	17.22
3552	NASDAQ	MFIC	Wed, Jun 13, 2018	17.25	17.27	17.13	17.13
3551	NASDAQ	MFIC	Tue, Jun 12, 2018	17.22	17.27	17.19	17.25
3550	NASDAQ	MFIC	Mon, Jun 11, 2018	17.37	17.37	17.13	17.22
3549	NASDAQ	MFIC	Fri, Jun 8, 2018	17.31	17.55	17.31	17.40
3548	NASDAQ	MFIC	Thu, Jun 7, 2018	17.25	17.40	17.25	17.37
3547	NASDAQ	MFIC	Wed, Jun 6, 2018	17.19	17.31	17.18	17.30
3546	NASDAQ	MFIC	Tue, Jun 5, 2018	17.25	17.31	17.16	17.22
3545	NASDAQ	MFIC	Mon, Jun 4, 2018	17.25	17.31	17.16	17.31
3544	NASDAQ	MFIC	Fri, Jun 1, 2018	17.10	17.25	17.04	17.22
3543	NASDAQ	MFIC	Thu, May 31, 2018	17.22	17.24	17.04	17.07
3542	NASDAQ	MFIC	Wed, May 30, 2018	17.31	17.31	17.19	17.22
3541	NASDAQ	MFIC	Tue, May 29, 2018	17.16	17.30	17.04	17.28
3540	NASDAQ	MFIC	Fri, May 25, 2018	17.07	17.25	16.95	17.19
3539	NASDAQ	MFIC	Thu, May 24, 2018	17.16	17.19	16.92	17.13
3538	NASDAQ	MFIC	Wed, May 23, 2018	16.98	17.22	16.86	17.19
3537	NASDAQ	MFIC	Tue, May 22, 2018	16.59	17.16	16.59	17.04
3536	NASDAQ	MFIC	Mon, May 21, 2018	16.80	16.86	16.62	16.65
3535	NASDAQ	MFIC	Fri, May 18, 2018	16.92	17.19	16.68	16.95
3534	NASDAQ	MFIC	Thu, May 17, 2018	16.77	16.92	16.76	16.92
3533	NASDAQ	MFIC	Wed, May 16, 2018	16.71	16.80	16.68	16.77
3532	NASDAQ	MFIC	Tue, May 15, 2018	16.80	16.80	16.68	16.74
3531	NASDAQ	MFIC	Mon, May 14, 2018	16.44	16.77	16.38	16.77
3530	NASDAQ	MFIC	Fri, May 11, 2018	16.41	16.44	16.29	16.44
3529	NASDAQ	MFIC	Thu, May 10, 2018	16.32	16.44	16.30	16.44
3528	NASDAQ	MFIC	Wed, May 9, 2018	16.29	16.35	16.22	16.29
3527	NASDAQ	MFIC	Tue, May 8, 2018	16.20	16.34	16.17	16.26
3526	NASDAQ	MFIC	Mon, May 7, 2018	16.20	16.26	16.14	16.20
3525	NASDAQ	MFIC	Fri, May 4, 2018	16.02	16.23	15.96	16.17
3524	NASDAQ	MFIC	Thu, May 3, 2018	15.99	16.10	15.99	16.02
3523	NASDAQ	MFIC	Wed, May 2, 2018	16.11	16.14	16.02	16.02
3522	NASDAQ	MFIC	Tue, May 1, 2018	16.08	16.16	16.02	16.08
3521	NASDAQ	MFIC	Mon, Apr 30, 2018	16.17	16.32	16.05	16.11
3520	NASDAQ	MFIC	Fri, Apr 27, 2018	16.02	16.17	15.96	16.11
3519	NASDAQ	MFIC	Thu, Apr 26, 2018	15.99	16.05	15.96	16.02
3518	NASDAQ	MFIC	Wed, Apr 25, 2018	16.02	16.08	15.96	16.02
3517	NASDAQ	MFIC	Tue, Apr 24, 2018	16.17	16.17	15.99	16.02
3516	NASDAQ	MFIC	Mon, Apr 23, 2018	16.32	16.32	16.11	16.17
3515	NASDAQ	MFIC	Fri, Apr 20, 2018	16.38	16.38	16.19	16.26
3514	NASDAQ	MFIC	Thu, Apr 19, 2018	16.44	16.50	16.29	16.34
3513	NASDAQ	MFIC	Wed, Apr 18, 2018	16.44	16.50	16.41	16.47
3512	NASDAQ	MFIC	Tue, Apr 17, 2018	16.35	16.44	16.29	16.40
3511	NASDAQ	MFIC	Mon, Apr 16, 2018	16.32	16.41	16.23	16.41
3510	NASDAQ	MFIC	Fri, Apr 13, 2018	16.26	16.41	16.23	16.23
3509	NASDAQ	MFIC	Thu, Apr 12, 2018	16.35	16.44	16.20	16.26
3508	NASDAQ	MFIC	Wed, Apr 11, 2018	16.26	16.41	16.20	16.23
3507	NASDAQ	MFIC	Tue, Apr 10, 2018	16.32	16.44	16.20	16.32
3506	NASDAQ	MFIC	Mon, Apr 9, 2018	16.11	16.35	16.02	16.23
3505	NASDAQ	MFIC	Fri, Apr 6, 2018	16.17	16.32	15.96	16.08
3504	NASDAQ	MFIC	Thu, Apr 5, 2018	16.08	16.28	15.96	16.26
3503	NASDAQ	MFIC	Wed, Apr 4, 2018	15.78	15.96	15.72	15.90
3502	NASDAQ	MFIC	Tue, Apr 3, 2018	15.87	15.96	15.75	15.84
3501	NASDAQ	MFIC	Mon, Apr 2, 2018	15.72	15.90	15.54	15.87
3500	NASDAQ	MFIC	Thu, Mar 29, 2018	15.69	15.84	15.60	15.66
3499	NASDAQ	MFIC	Wed, Mar 28, 2018	15.84	15.84	15.57	15.60
3498	NASDAQ	MFIC	Tue, Mar 27, 2018	16.11	16.16	15.75	15.86
3497	NASDAQ	MFIC	Mon, Mar 26, 2018	16.20	16.29	15.99	16.11
3496	NASDAQ	MFIC	Fri, Mar 23, 2018	16.89	16.92	16.34	16.47
3495	NASDAQ	MFIC	Thu, Mar 22, 2018	16.35	17.07	16.35	16.83
3494	NASDAQ	MFIC	Wed, Mar 21, 2018	16.29	16.41	16.26	16.32
3493	NASDAQ	MFIC	Tue, Mar 20, 2018	16.47	16.50	16.29	16.29
3492	NASDAQ	MFIC	Mon, Mar 19, 2018	16.47	16.53	16.38	16.44
3491	NASDAQ	MFIC	Fri, Mar 16, 2018	16.35	16.59	16.23	16.44
3490	NASDAQ	MFIC	Thu, Mar 15, 2018	16.68	16.68	16.20	16.26
3489	NASDAQ	MFIC	Wed, Mar 14, 2018	16.59	16.68	16.50	16.65
3488	NASDAQ	MFIC	Tue, Mar 13, 2018	16.50	16.53	16.41	16.50
3487	NASDAQ	MFIC	Mon, Mar 12, 2018	16.26	16.47	16.20	16.47
3486	NASDAQ	MFIC	Fri, Mar 9, 2018	16.14	16.22	16.01	16.17
3485	NASDAQ	MFIC	Thu, Mar 8, 2018	16.17	16.26	16.05	16.08
3484	NASDAQ	MFIC	Wed, Mar 7, 2018	16.17	16.23	16.02	16.05
3483	NASDAQ	MFIC	Tue, Mar 6, 2018	16.17	16.25	16.02	16.23
3482	NASDAQ	MFIC	Mon, Mar 5, 2018	15.99	16.23	15.87	16.20
3481	NASDAQ	MFIC	Fri, Mar 2, 2018	15.90	16.02	15.78	16.02
3480	NASDAQ	MFIC	Thu, Mar 1, 2018	15.75	16.01	15.72	15.93
3479	NASDAQ	MFIC	Wed, Feb 28, 2018	16.02	16.17	15.72	15.72
3478	NASDAQ	MFIC	Tue, Feb 27, 2018	16.14	16.23	15.93	15.96
3477	NASDAQ	MFIC	Mon, Feb 26, 2018	16.08	16.20	16.08	16.14
3476	NASDAQ	MFIC	Fri, Feb 23, 2018	16.20	16.23	16.08	16.14
3475	NASDAQ	MFIC	Thu, Feb 22, 2018	16.14	16.26	16.11	16.14
3474	NASDAQ	MFIC	Wed, Feb 21, 2018	16.23	16.32	16.11	16.14
3473	NASDAQ	MFIC	Tue, Feb 20, 2018	16.32	16.44	16.17	16.23
3472	NASDAQ	MFIC	Fri, Feb 16, 2018	16.23	16.50	16.23	16.50
3471	NASDAQ	MFIC	Thu, Feb 15, 2018	16.41	16.44	16.14	16.23
3470	NASDAQ	MFIC	Wed, Feb 14, 2018	16.47	16.53	16.23	16.38
3469	NASDAQ	MFIC	Tue, Feb 13, 2018	16.17	16.47	16.17	16.44
3468	NASDAQ	MFIC	Mon, Feb 12, 2018	16.08	16.32	15.96	16.17
3467	NASDAQ	MFIC	Fri, Feb 9, 2018	16.56	16.68	15.90	15.90
3466	NASDAQ	MFIC	Thu, Feb 8, 2018	16.89	16.92	16.44	16.44
3465	NASDAQ	MFIC	Wed, Feb 7, 2018	16.65	16.77	16.20	16.26
3464	NASDAQ	MFIC	Tue, Feb 6, 2018	16.05	16.47	15.96	16.32
3463	NASDAQ	MFIC	Mon, Feb 5, 2018	16.95	17.01	16.05	16.23
3462	NASDAQ	MFIC	Fri, Feb 2, 2018	17.31	17.40	17.04	17.04
3461	NASDAQ	MFIC	Thu, Feb 1, 2018	17.25	17.46	17.19	17.46
3460	NASDAQ	MFIC	Wed, Jan 31, 2018	17.16	17.40	17.10	17.25
3459	NASDAQ	MFIC	Tue, Jan 30, 2018	17.13	17.34	17.10	17.13
3458	NASDAQ	MFIC	Mon, Jan 29, 2018	17.40	17.43	17.25	17.31
3457	NASDAQ	MFIC	Fri, Jan 26, 2018	17.43	17.43	17.31	17.40
3456	NASDAQ	MFIC	Thu, Jan 25, 2018	17.46	17.46	17.31	17.40
3455	NASDAQ	MFIC	Wed, Jan 24, 2018	17.40	17.49	17.37	17.43
3454	NASDAQ	MFIC	Tue, Jan 23, 2018	17.40	17.46	17.34	17.40
3453	NASDAQ	MFIC	Mon, Jan 22, 2018	17.34	17.40	17.31	17.34
3452	NASDAQ	MFIC	Fri, Jan 19, 2018	17.22	17.39	17.16	17.34
3451	NASDAQ	MFIC	Thu, Jan 18, 2018	17.31	17.34	17.13	17.22
3450	NASDAQ	MFIC	Wed, Jan 17, 2018	17.25	17.36	17.13	17.31
3449	NASDAQ	MFIC	Tue, Jan 16, 2018	17.52	17.55	17.16	17.25
3448	NASDAQ	MFIC	Fri, Jan 12, 2018	17.31	17.43	17.25	17.40
3447	NASDAQ	MFIC	Thu, Jan 11, 2018	17.07	17.34	16.98	17.31
3446	NASDAQ	MFIC	Wed, Jan 10, 2018	17.10	17.16	16.98	17.01
3445	NASDAQ	MFIC	Tue, Jan 9, 2018	17.25	17.34	17.13	17.16
3444	NASDAQ	MFIC	Mon, Jan 8, 2018	17.19	17.31	17.19	17.25
3443	NASDAQ	MFIC	Fri, Jan 5, 2018	17.25	17.28	17.16	17.22
3442	NASDAQ	MFIC	Thu, Jan 4, 2018	17.19	17.31	17.13	17.16
3441	NASDAQ	MFIC	Wed, Jan 3, 2018	17.22	17.33	17.04	17.10
3440	NASDAQ	MFIC	Tue, Jan 2, 2018	17.22	17.22	16.98	17.22
3439	NASDAQ	MFIC	Fri, Dec 29, 2017	17.10	17.22	16.98	16.98
3438	NASDAQ	MFIC	Thu, Dec 28, 2017	16.92	17.22	16.89	17.10
3437	NASDAQ	MFIC	Wed, Dec 27, 2017	17.01	17.04	16.80	16.95
3436	NASDAQ	MFIC	Tue, Dec 26, 2017	17.10	17.19	16.98	16.98
3435	NASDAQ	MFIC	Fri, Dec 22, 2017	17.28	17.34	17.07	17.16
3434	NASDAQ	MFIC	Thu, Dec 21, 2017	17.37	17.43	17.28	17.34
3433	NASDAQ	MFIC	Wed, Dec 20, 2017	17.28	17.43	17.16	17.34
3432	NASDAQ	MFIC	Tue, Dec 19, 2017	17.85	17.94	17.70	17.73
3431	NASDAQ	MFIC	Mon, Dec 18, 2017	17.64	17.97	17.64	17.79
3430	NASDAQ	MFIC	Fri, Dec 15, 2017	17.76	17.91	17.52	17.55
3429	NASDAQ	MFIC	Thu, Dec 14, 2017	17.73	17.76	17.64	17.76
3428	NASDAQ	MFIC	Wed, Dec 13, 2017	17.79	17.84	17.61	17.70
3427	NASDAQ	MFIC	Tue, Dec 12, 2017	17.85	17.91	17.73	17.73
3426	NASDAQ	MFIC	Mon, Dec 11, 2017	17.64	17.85	17.61	17.82
3425	NASDAQ	MFIC	Fri, Dec 8, 2017	17.67	17.70	17.55	17.61
3424	NASDAQ	MFIC	Thu, Dec 7, 2017	17.64	17.76	17.61	17.61
3423	NASDAQ	MFIC	Wed, Dec 6, 2017	17.79	17.79	17.58	17.58
3422	NASDAQ	MFIC	Tue, Dec 5, 2017	17.94	17.94	17.76	17.85
3421	NASDAQ	MFIC	Mon, Dec 4, 2017	17.85	17.97	17.76	17.85
3420	NASDAQ	MFIC	Fri, Dec 1, 2017	18.03	18.09	17.70	17.73
3419	NASDAQ	MFIC	Thu, Nov 30, 2017	18.15	18.18	17.97	18.03
3418	NASDAQ	MFIC	Wed, Nov 29, 2017	18.15	18.27	18.12	18.12
3417	NASDAQ	MFIC	Tue, Nov 28, 2017	18.15	18.21	18.00	18.15
3416	NASDAQ	MFIC	Mon, Nov 27, 2017	18.24	18.27	18.15	18.18
3415	NASDAQ	MFIC	Fri, Nov 24, 2017	18.30	18.30	18.12	18.21
3414	NASDAQ	MFIC	Wed, Nov 22, 2017	18.12	18.24	18.09	18.21
3413	NASDAQ	MFIC	Tue, Nov 21, 2017	18.18	18.24	18.09	18.15
3412	NASDAQ	MFIC	Mon, Nov 20, 2017	18.18	18.33	18.06	18.12
3411	NASDAQ	MFIC	Fri, Nov 17, 2017	18.24	18.36	18.06	18.21
3410	NASDAQ	MFIC	Thu, Nov 16, 2017	18.15	18.36	18.10	18.30
3409	NASDAQ	MFIC	Wed, Nov 15, 2017	18.15	18.18	17.94	18.09
3408	NASDAQ	MFIC	Tue, Nov 14, 2017	18.21	18.27	18.09	18.21
3407	NASDAQ	MFIC	Mon, Nov 13, 2017	18.18	18.24	18.03	18.24
3406	NASDAQ	MFIC	Fri, Nov 10, 2017	18.33	18.38	18.15	18.18
3405	NASDAQ	MFIC	Thu, Nov 9, 2017	18.39	18.54	18.30	18.33
3404	NASDAQ	MFIC	Wed, Nov 8, 2017	18.39	18.51	18.36	18.51
3403	NASDAQ	MFIC	Tue, Nov 7, 2017	18.39	18.45	18.26	18.42
3402	NASDAQ	MFIC	Mon, Nov 6, 2017	18.30	18.30	18.03	18.18
3401	NASDAQ	MFIC	Fri, Nov 3, 2017	17.70	18.42	17.46	18.27
3400	NASDAQ	MFIC	Thu, Nov 2, 2017	17.70	17.85	17.55	17.61
3399	NASDAQ	MFIC	Wed, Nov 1, 2017	17.76	17.88	17.70	17.73
3398	NASDAQ	MFIC	Tue, Oct 31, 2017	17.88	18.00	17.73	17.76
3397	NASDAQ	MFIC	Mon, Oct 30, 2017	17.85	18.09	17.78	17.79
3396	NASDAQ	MFIC	Fri, Oct 27, 2017	17.82	17.97	17.78	17.88
3395	NASDAQ	MFIC	Thu, Oct 26, 2017	17.88	18.03	17.73	17.79
3394	NASDAQ	MFIC	Wed, Oct 25, 2017	18.03	18.12	17.82	17.88
3393	NASDAQ	MFIC	Tue, Oct 24, 2017	18.33	18.33	18.02	18.06
3392	NASDAQ	MFIC	Mon, Oct 23, 2017	18.03	18.36	17.97	18.33
3391	NASDAQ	MFIC	Fri, Oct 20, 2017	18.12	18.30	18.03	18.03
3390	NASDAQ	MFIC	Thu, Oct 19, 2017	17.94	18.15	17.84	18.09
3389	NASDAQ	MFIC	Wed, Oct 18, 2017	18.03	18.12	18.00	18.06
3388	NASDAQ	MFIC	Tue, Oct 17, 2017	18.09	18.15	17.99	18.06
3387	NASDAQ	MFIC	Mon, Oct 16, 2017	18.03	18.15	18.00	18.06
3386	NASDAQ	MFIC	Fri, Oct 13, 2017	18.03	18.14	18.00	18.09
3385	NASDAQ	MFIC	Thu, Oct 12, 2017	18.12	18.21	18.02	18.03
3384	NASDAQ	MFIC	Wed, Oct 11, 2017	18.15	18.24	18.15	18.15
3383	NASDAQ	MFIC	Tue, Oct 10, 2017	18.24	18.30	18.15	18.24
3382	NASDAQ	MFIC	Mon, Oct 9, 2017	18.15	18.27	18.15	18.15
3381	NASDAQ	MFIC	Fri, Oct 6, 2017	18.48	18.48	18.15	18.15
3380	NASDAQ	MFIC	Thu, Oct 5, 2017	18.51	18.60	18.36	18.54
3379	NASDAQ	MFIC	Wed, Oct 4, 2017	18.39	18.51	18.30	18.42
3378	NASDAQ	MFIC	Tue, Oct 3, 2017	18.39	18.48	18.33	18.36
3377	NASDAQ	MFIC	Mon, Oct 2, 2017	18.27	18.42	18.08	18.42
3376	NASDAQ	MFIC	Fri, Sep 29, 2017	18.03	18.33	18.03	18.33
3375	NASDAQ	MFIC	Thu, Sep 28, 2017	17.79	18.09	17.76	18.03
3374	NASDAQ	MFIC	Wed, Sep 27, 2017	17.76	17.88	17.55	17.82
3373	NASDAQ	MFIC	Tue, Sep 26, 2017	17.79	17.82	17.67	17.76
3372	NASDAQ	MFIC	Mon, Sep 25, 2017	17.61	17.79	17.55	17.73
3371	NASDAQ	MFIC	Fri, Sep 22, 2017	17.73	17.79	17.67	17.67
3370	NASDAQ	MFIC	Thu, Sep 21, 2017	17.88	17.88	17.70	17.85
3369	NASDAQ	MFIC	Wed, Sep 20, 2017	17.82	17.94	17.73	17.91
3368	NASDAQ	MFIC	Tue, Sep 19, 2017	18.15	18.21	18.06	18.15
3367	NASDAQ	MFIC	Mon, Sep 18, 2017	18.06	18.21	17.97	18.03
3366	NASDAQ	MFIC	Fri, Sep 15, 2017	18.03	18.12	18.00	18.12
3365	NASDAQ	MFIC	Thu, Sep 14, 2017	18.00	18.09	17.97	18.03
3364	NASDAQ	MFIC	Wed, Sep 13, 2017	18.00	18.06	17.94	18.03
3363	NASDAQ	MFIC	Tue, Sep 12, 2017	18.03	18.05	17.89	18.00
3362	NASDAQ	MFIC	Mon, Sep 11, 2017	17.85	18.06	17.85	18.00
3361	NASDAQ	MFIC	Fri, Sep 8, 2017	17.91	18.00	17.82	17.82
3360	NASDAQ	MFIC	Thu, Sep 7, 2017	17.85	18.00	17.79	17.94
3359	NASDAQ	MFIC	Wed, Sep 6, 2017	17.94	17.94	17.55	17.88
3358	NASDAQ	MFIC	Tue, Sep 5, 2017	18.12	18.15	17.85	18.03
3357	NASDAQ	MFIC	Fri, Sep 1, 2017	17.73	18.21	17.61	18.12
3356	NASDAQ	MFIC	Thu, Aug 31, 2017	18.15	18.21	17.16	17.70
3355	NASDAQ	MFIC	Wed, Aug 30, 2017	18.18	18.18	18.00	18.09
3354	NASDAQ	MFIC	Tue, Aug 29, 2017	18.06	18.41	17.07	18.18
3353	NASDAQ	MFIC	Mon, Aug 28, 2017	18.21	18.33	18.03	18.18
3352	NASDAQ	MFIC	Fri, Aug 25, 2017	18.39	18.57	18.24	18.27
3351	NASDAQ	MFIC	Thu, Aug 24, 2017	18.48	18.54	18.26	18.27
3350	NASDAQ	MFIC	Wed, Aug 23, 2017	18.42	18.57	18.30	18.48
3349	NASDAQ	MFIC	Tue, Aug 22, 2017	18.45	18.57	18.27	18.48
3348	NASDAQ	MFIC	Mon, Aug 21, 2017	18.27	18.53	18.24	18.45
3347	NASDAQ	MFIC	Fri, Aug 18, 2017	18.51	18.56	18.24	18.30
3346	NASDAQ	MFIC	Thu, Aug 17, 2017	18.84	18.96	18.48	18.57
3345	NASDAQ	MFIC	Wed, Aug 16, 2017	18.96	19.08	18.84	18.87
3344	NASDAQ	MFIC	Tue, Aug 15, 2017	18.87	19.05	18.77	18.99
3343	NASDAQ	MFIC	Mon, Aug 14, 2017	18.93	19.11	18.87	18.96
3342	NASDAQ	MFIC	Fri, Aug 11, 2017	18.75	18.95	18.69	18.87
3341	NASDAQ	MFIC	Thu, Aug 10, 2017	18.96	19.05	18.81	18.81
3340	NASDAQ	MFIC	Wed, Aug 9, 2017	19.02	19.11	18.93	19.02
3339	NASDAQ	MFIC	Tue, Aug 8, 2017	19.17	19.29	19.05	19.11
3338	NASDAQ	MFIC	Mon, Aug 7, 2017	19.08	19.32	19.05	19.26
3337	NASDAQ	MFIC	Fri, Aug 4, 2017	19.23	19.26	19.05	19.08
3336	NASDAQ	MFIC	Thu, Aug 3, 2017	19.11	19.17	19.05	19.05
3335	NASDAQ	MFIC	Wed, Aug 2, 2017	19.23	19.23	19.03	19.14
3334	NASDAQ	MFIC	Tue, Aug 1, 2017	19.17	19.22	19.11	19.20
3333	NASDAQ	MFIC	Mon, Jul 31, 2017	19.17	19.23	19.08	19.17
3332	NASDAQ	MFIC	Fri, Jul 28, 2017	19.08	19.20	19.04	19.17
3331	NASDAQ	MFIC	Thu, Jul 27, 2017	19.17	19.25	19.05	19.08
3330	NASDAQ	MFIC	Wed, Jul 26, 2017	19.11	19.23	19.08	19.14
3329	NASDAQ	MFIC	Tue, Jul 25, 2017	19.17	19.26	19.05	19.14
3328	NASDAQ	MFIC	Mon, Jul 24, 2017	19.11	19.25	19.05	19.11
3327	NASDAQ	MFIC	Fri, Jul 21, 2017	19.08	19.23	19.05	19.05
3326	NASDAQ	MFIC	Thu, Jul 20, 2017	19.11	19.17	19.02	19.05
3325	NASDAQ	MFIC	Wed, Jul 19, 2017	19.11	19.14	18.99	19.11
3324	NASDAQ	MFIC	Tue, Jul 18, 2017	19.08	19.22	18.96	19.11
3323	NASDAQ	MFIC	Mon, Jul 17, 2017	19.02	19.20	18.99	19.11
3322	NASDAQ	MFIC	Fri, Jul 14, 2017	19.14	19.26	18.98	19.02
3321	NASDAQ	MFIC	Thu, Jul 13, 2017	19.26	19.29	19.11	19.14
3320	NASDAQ	MFIC	Wed, Jul 12, 2017	19.32	19.32	19.17	19.26
3319	NASDAQ	MFIC	Tue, Jul 11, 2017	19.32	19.38	19.11	19.29
3318	NASDAQ	MFIC	Mon, Jul 10, 2017	19.05	19.41	19.02	19.32
3317	NASDAQ	MFIC	Fri, Jul 7, 2017	19.26	19.26	18.87	19.11
3316	NASDAQ	MFIC	Thu, Jul 6, 2017	19.23	19.43	18.96	19.32
3315	NASDAQ	MFIC	Wed, Jul 5, 2017	19.23	19.32	19.08	19.26
3314	NASDAQ	MFIC	Mon, Jul 3, 2017	19.23	19.31	19.14	19.29
3313	NASDAQ	MFIC	Fri, Jun 30, 2017	19.08	19.32	18.96	19.17
3312	NASDAQ	MFIC	Thu, Jun 29, 2017	18.99	19.11	18.81	19.02
3311	NASDAQ	MFIC	Wed, Jun 28, 2017	19.05	19.11	18.95	18.99
3310	NASDAQ	MFIC	Tue, Jun 27, 2017	19.17	19.20	18.96	18.99
3309	NASDAQ	MFIC	Mon, Jun 26, 2017	19.02	19.23	18.96	19.17
3308	NASDAQ	MFIC	Fri, Jun 23, 2017	18.78	19.02	18.78	18.99
3307	NASDAQ	MFIC	Thu, Jun 22, 2017	19.02	19.02	18.74	18.81
3306	NASDAQ	MFIC	Wed, Jun 21, 2017	19.05	19.14	18.99	19.05
3305	NASDAQ	MFIC	Tue, Jun 20, 2017	18.96	19.14	18.90	19.02
3304	NASDAQ	MFIC	Mon, Jun 19, 2017	19.14	19.20	18.90	19.05
3303	NASDAQ	MFIC	Fri, Jun 16, 2017	19.11	19.43	19.05	19.38
3302	NASDAQ	MFIC	Thu, Jun 15, 2017	19.05	19.23	18.93	19.11
3301	NASDAQ	MFIC	Wed, Jun 14, 2017	19.14	19.34	18.90	19.23
3300	NASDAQ	MFIC	Tue, Jun 13, 2017	19.20	19.26	19.08	19.23
3299	NASDAQ	MFIC	Mon, Jun 12, 2017	19.29	19.44	19.08	19.11
3298	NASDAQ	MFIC	Fri, Jun 9, 2017	19.23	19.41	19.14	19.26
3297	NASDAQ	MFIC	Thu, Jun 8, 2017	19.17	19.38	19.17	19.23
3296	NASDAQ	MFIC	Wed, Jun 7, 2017	19.14	19.26	19.05	19.11
3295	NASDAQ	MFIC	Tue, Jun 6, 2017	19.17	19.17	19.02	19.08
3294	NASDAQ	MFIC	Mon, Jun 5, 2017	19.20	19.28	19.11	19.14
3293	NASDAQ	MFIC	Fri, Jun 2, 2017	19.23	19.43	19.15	19.23
3292	NASDAQ	MFIC	Thu, Jun 1, 2017	18.87	19.23	18.87	19.23
3291	NASDAQ	MFIC	Wed, May 31, 2017	18.84	19.08	18.75	18.84
3290	NASDAQ	MFIC	Tue, May 30, 2017	19.23	19.23	18.96	18.99
3289	NASDAQ	MFIC	Fri, May 26, 2017	19.23	19.26	19.05	19.23
3288	NASDAQ	MFIC	Thu, May 25, 2017	19.35	19.41	19.14	19.14
3287	NASDAQ	MFIC	Wed, May 24, 2017	19.20	19.32	19.11	19.29
3286	NASDAQ	MFIC	Tue, May 23, 2017	18.93	19.23	18.72	19.14
3285	NASDAQ	MFIC	Mon, May 22, 2017	18.87	18.99	18.66	18.93
3284	NASDAQ	MFIC	Fri, May 19, 2017	18.63	19.02	18.57	18.78
3283	NASDAQ	MFIC	Thu, May 18, 2017	19.11	19.14	18.54	18.90
3282	NASDAQ	MFIC	Wed, May 17, 2017	19.38	19.50	19.02	19.11
3281	NASDAQ	MFIC	Tue, May 16, 2017	19.47	19.50	19.26	19.47
3280	NASDAQ	MFIC	Mon, May 15, 2017	19.35	19.47	19.29	19.41
3279	NASDAQ	MFIC	Fri, May 12, 2017	19.32	19.44	19.14	19.34
3278	NASDAQ	MFIC	Thu, May 11, 2017	19.29	19.38	19.08	19.32
3277	NASDAQ	MFIC	Wed, May 10, 2017	19.35	19.67	19.14	19.32
3276	NASDAQ	MFIC	Tue, May 9, 2017	19.80	19.86	19.20	19.35
3275	NASDAQ	MFIC	Mon, May 8, 2017	19.92	20.07	19.65	19.80
3274	NASDAQ	MFIC	Fri, May 5, 2017	19.80	19.89	19.59	19.86
3273	NASDAQ	MFIC	Thu, May 4, 2017	19.83	20.10	19.59	19.77
3272	NASDAQ	MFIC	Wed, May 3, 2017	20.34	20.34	19.71	19.83
3271	NASDAQ	MFIC	Tue, May 2, 2017	20.40	20.45	20.28	20.34
3270	NASDAQ	MFIC	Mon, May 1, 2017	20.40	20.45	20.25	20.40
3269	NASDAQ	MFIC	Fri, Apr 28, 2017	20.28	20.40	20.16	20.37
3268	NASDAQ	MFIC	Thu, Apr 27, 2017	20.22	20.31	20.06	20.28
3267	NASDAQ	MFIC	Wed, Apr 26, 2017	20.16	20.40	20.04	20.10
3266	NASDAQ	MFIC	Tue, Apr 25, 2017	20.16	20.22	20.06	20.10
3265	NASDAQ	MFIC	Mon, Apr 24, 2017	19.95	20.16	19.95	20.04
3264	NASDAQ	MFIC	Fri, Apr 21, 2017	20.10	20.10	19.80	19.86
3263	NASDAQ	MFIC	Thu, Apr 20, 2017	19.74	20.00	19.71	19.95
3262	NASDAQ	MFIC	Wed, Apr 19, 2017	19.77	19.86	19.68	19.71
3261	NASDAQ	MFIC	Tue, Apr 18, 2017	19.77	19.92	19.65	19.80
3260	NASDAQ	MFIC	Mon, Apr 17, 2017	19.80	19.86	19.68	19.74
3259	NASDAQ	MFIC	Thu, Apr 13, 2017	19.80	19.92	19.68	19.80
3258	NASDAQ	MFIC	Wed, Apr 12, 2017	20.04	20.07	19.83	19.92
3257	NASDAQ	MFIC	Tue, Apr 11, 2017	19.89	20.04	19.71	20.04
3256	NASDAQ	MFIC	Mon, Apr 10, 2017	19.80	19.92	19.71	19.80
3255	NASDAQ	MFIC	Fri, Apr 7, 2017	19.89	19.95	19.67	19.80
3254	NASDAQ	MFIC	Thu, Apr 6, 2017	19.53	20.01	19.50	19.98
3253	NASDAQ	MFIC	Wed, Apr 5, 2017	19.74	19.77	19.41	19.50
3252	NASDAQ	MFIC	Tue, Apr 4, 2017	19.62	19.74	19.53	19.68
3251	NASDAQ	MFIC	Mon, Apr 3, 2017	19.65	19.80	19.53	19.68
3250	NASDAQ	MFIC	Fri, Mar 31, 2017	19.38	19.71	19.31	19.68
3249	NASDAQ	MFIC	Thu, Mar 30, 2017	19.20	19.50	19.05	19.41
3248	NASDAQ	MFIC	Wed, Mar 29, 2017	18.78	19.11	18.72	19.08
3247	NASDAQ	MFIC	Tue, Mar 28, 2017	18.51	18.84	18.51	18.72
3246	NASDAQ	MFIC	Mon, Mar 27, 2017	18.48	18.60	18.30	18.51
3245	NASDAQ	MFIC	Fri, Mar 24, 2017	18.57	18.71	18.48	18.54
3244	NASDAQ	MFIC	Thu, Mar 23, 2017	18.54	18.75	18.42	18.45
3243	NASDAQ	MFIC	Wed, Mar 22, 2017	18.75	18.77	18.36	18.48
3242	NASDAQ	MFIC	Tue, Mar 21, 2017	19.02	19.02	18.54	18.63
3241	NASDAQ	MFIC	Mon, Mar 20, 2017	19.11	19.17	18.87	18.99
3240	NASDAQ	MFIC	Fri, Mar 17, 2017	19.05	19.11	18.84	19.02
3239	NASDAQ	MFIC	Thu, Mar 16, 2017	19.50	19.53	19.20	19.38
3238	NASDAQ	MFIC	Wed, Mar 15, 2017	19.05	19.52	18.99	19.38
3237	NASDAQ	MFIC	Tue, Mar 14, 2017	19.26	19.32	19.05	19.05
3236	NASDAQ	MFIC	Mon, Mar 13, 2017	19.20	19.36	19.17	19.17
3235	NASDAQ	MFIC	Fri, Mar 10, 2017	18.99	19.26	18.99	19.14
3234	NASDAQ	MFIC	Thu, Mar 9, 2017	19.44	19.53	18.95	18.99
3233	NASDAQ	MFIC	Wed, Mar 8, 2017	19.32	19.62	19.32	19.38
3232	NASDAQ	MFIC	Tue, Mar 7, 2017	19.53	19.74	19.26	19.32
3231	NASDAQ	MFIC	Mon, Mar 6, 2017	19.20	19.62	19.08	19.53
3230	NASDAQ	MFIC	Fri, Mar 3, 2017	19.20	19.35	19.11	19.29
3229	NASDAQ	MFIC	Thu, Mar 2, 2017	19.17	19.23	18.96	19.14
3228	NASDAQ	MFIC	Wed, Mar 1, 2017	19.08	19.26	18.92	19.20
3227	NASDAQ	MFIC	Tue, Feb 28, 2017	18.96	19.04	18.81	18.99
3226	NASDAQ	MFIC	Mon, Feb 27, 2017	18.75	19.02	18.57	18.96
3225	NASDAQ	MFIC	Fri, Feb 24, 2017	18.99	19.02	18.60	18.96
3224	NASDAQ	MFIC	Thu, Feb 23, 2017	19.02	19.11	18.90	19.02
3223	NASDAQ	MFIC	Wed, Feb 22, 2017	18.60	18.96	18.60	18.87
3222	NASDAQ	MFIC	Tue, Feb 21, 2017	18.87	19.02	18.66	18.72
3221	NASDAQ	MFIC	Fri, Feb 17, 2017	18.69	18.84	18.57	18.81
3220	NASDAQ	MFIC	Thu, Feb 16, 2017	18.72	18.72	18.51	18.66
3219	NASDAQ	MFIC	Wed, Feb 15, 2017	18.57	18.72	18.36	18.66
3218	NASDAQ	MFIC	Tue, Feb 14, 2017	18.36	18.57	18.24	18.51
3217	NASDAQ	MFIC	Mon, Feb 13, 2017	18.36	18.54	18.31	18.36
3216	NASDAQ	MFIC	Fri, Feb 10, 2017	18.09	18.36	18.09	18.36
3215	NASDAQ	MFIC	Thu, Feb 9, 2017	18.09	18.44	18.03	18.09
3214	NASDAQ	MFIC	Wed, Feb 8, 2017	17.64	18.06	17.61	18.03
3213	NASDAQ	MFIC	Tue, Feb 7, 2017	18.06	18.06	17.76	17.76
3212	NASDAQ	MFIC	Mon, Feb 6, 2017	17.94	18.24	17.58	18.18
3211	NASDAQ	MFIC	Fri, Feb 3, 2017	17.94	18.29	17.91	18.06
3210	NASDAQ	MFIC	Thu, Feb 2, 2017	17.94	17.97	17.73	17.88
3209	NASDAQ	MFIC	Wed, Feb 1, 2017	17.67	18.05	17.64	17.97
3208	NASDAQ	MFIC	Tue, Jan 31, 2017	17.61	17.67	17.47	17.58
3207	NASDAQ	MFIC	Mon, Jan 30, 2017	17.52	17.76	17.49	17.67
3206	NASDAQ	MFIC	Fri, Jan 27, 2017	17.73	17.76	17.55	17.58
3205	NASDAQ	MFIC	Thu, Jan 26, 2017	17.85	17.91	17.64	17.70
3204	NASDAQ	MFIC	Wed, Jan 25, 2017	17.91	17.94	17.76	17.88
3203	NASDAQ	MFIC	Tue, Jan 24, 2017	17.73	17.91	17.68	17.79
3202	NASDAQ	MFIC	Mon, Jan 23, 2017	17.88	17.91	17.70	17.70
3201	NASDAQ	MFIC	Fri, Jan 20, 2017	17.76	17.85	17.70	17.82
3200	NASDAQ	MFIC	Thu, Jan 19, 2017	17.88	18.00	17.70	17.76
3199	NASDAQ	MFIC	Wed, Jan 18, 2017	18.00	18.09	17.82	17.85
3198	NASDAQ	MFIC	Tue, Jan 17, 2017	18.09	18.12	18.00	18.03
3197	NASDAQ	MFIC	Fri, Jan 13, 2017	18.12	18.24	17.97	18.09
3196	NASDAQ	MFIC	Thu, Jan 12, 2017	18.42	18.42	18.06	18.06
3195	NASDAQ	MFIC	Wed, Jan 11, 2017	18.24	18.45	18.15	18.45
3194	NASDAQ	MFIC	Tue, Jan 10, 2017	18.33	18.36	18.24	18.24
3193	NASDAQ	MFIC	Mon, Jan 9, 2017	18.36	18.39	18.21	18.24
3192	NASDAQ	MFIC	Fri, Jan 6, 2017	18.42	18.54	18.24	18.30
3191	NASDAQ	MFIC	Thu, Jan 5, 2017	18.30	18.57	18.27	18.36
3190	NASDAQ	MFIC	Wed, Jan 4, 2017	17.91	18.54	17.91	18.27
3189	NASDAQ	MFIC	Tue, Jan 3, 2017	17.55	17.88	17.52	17.82
3188	NASDAQ	MFIC	Fri, Dec 30, 2016	17.55	17.73	17.46	17.58
3187	NASDAQ	MFIC	Thu, Dec 29, 2016	17.43	17.67	17.31	17.64
3186	NASDAQ	MFIC	Wed, Dec 28, 2016	17.43	17.55	17.25	17.40
3185	NASDAQ	MFIC	Tue, Dec 27, 2016	17.55	17.70	17.31	17.49
3184	NASDAQ	MFIC	Fri, Dec 23, 2016	17.61	17.64	17.46	17.58
3183	NASDAQ	MFIC	Thu, Dec 22, 2016	17.64	17.73	17.54	17.64
3182	NASDAQ	MFIC	Wed, Dec 21, 2016	17.70	17.73	17.55	17.64
3181	NASDAQ	MFIC	Tue, Dec 20, 2016	17.82	17.88	17.55	17.67
3180	NASDAQ	MFIC	Mon, Dec 19, 2016	18.00	18.15	17.70	17.70
3179	NASDAQ	MFIC	Fri, Dec 16, 2016	18.15	18.57	18.15	18.45
3178	NASDAQ	MFIC	Thu, Dec 15, 2016	18.21	18.42	18.12	18.21
3177	NASDAQ	MFIC	Wed, Dec 14, 2016	18.21	18.45	18.18	18.24
3176	NASDAQ	MFIC	Tue, Dec 13, 2016	18.42	18.47	18.26	18.36
3175	NASDAQ	MFIC	Mon, Dec 12, 2016	18.21	18.48	18.15	18.30
3174	NASDAQ	MFIC	Fri, Dec 9, 2016	18.18	18.24	18.03	18.21
3173	NASDAQ	MFIC	Thu, Dec 8, 2016	18.27	18.36	18.15	18.24
3172	NASDAQ	MFIC	Wed, Dec 7, 2016	18.00	18.36	17.97	18.27
3171	NASDAQ	MFIC	Tue, Dec 6, 2016	18.09	18.09	17.88	18.00
3170	NASDAQ	MFIC	Mon, Dec 5, 2016	17.85	18.09	17.85	18.00
3169	NASDAQ	MFIC	Fri, Dec 2, 2016	18.09	18.14	17.82	17.91
3168	NASDAQ	MFIC	Thu, Dec 1, 2016	18.60	18.60	17.85	18.12
3167	NASDAQ	MFIC	Wed, Nov 30, 2016	18.45	18.75	18.33	18.48
3166	NASDAQ	MFIC	Tue, Nov 29, 2016	18.48	18.60	18.24	18.39
3165	NASDAQ	MFIC	Mon, Nov 28, 2016	18.63	18.72	18.30	18.42
3164	NASDAQ	MFIC	Fri, Nov 25, 2016	18.15	18.63	18.06	18.63
3163	NASDAQ	MFIC	Wed, Nov 23, 2016	18.03	18.18	18.03	18.09
3162	NASDAQ	MFIC	Tue, Nov 22, 2016	18.12	18.21	18.06	18.15
3161	NASDAQ	MFIC	Mon, Nov 21, 2016	18.15	18.18	18.06	18.06
3160	NASDAQ	MFIC	Fri, Nov 18, 2016	18.21	18.21	17.91	18.06
3159	NASDAQ	MFIC	Thu, Nov 17, 2016	18.12	18.18	17.90	18.15
3158	NASDAQ	MFIC	Wed, Nov 16, 2016	17.94	18.12	17.85	18.00
3157	NASDAQ	MFIC	Tue, Nov 15, 2016	18.00	18.00	17.82	17.88
3156	NASDAQ	MFIC	Mon, Nov 14, 2016	17.88	18.03	17.82	17.91
3155	NASDAQ	MFIC	Fri, Nov 11, 2016	18.00	18.06	17.82	17.88
3154	NASDAQ	MFIC	Thu, Nov 10, 2016	18.30	18.63	17.90	18.00
3153	NASDAQ	MFIC	Wed, Nov 9, 2016	17.22	18.45	17.22	18.18
3152	NASDAQ	MFIC	Tue, Nov 8, 2016	16.98	18.15	16.98	17.88
3151	NASDAQ	MFIC	Mon, Nov 7, 2016	17.10	17.40	17.10	17.40
3150	NASDAQ	MFIC	Fri, Nov 4, 2016	17.07	17.37	16.95	17.13
3149	NASDAQ	MFIC	Thu, Nov 3, 2016	17.40	17.46	17.13	17.16
3148	NASDAQ	MFIC	Wed, Nov 2, 2016	17.64	17.64	17.40	17.43
3147	NASDAQ	MFIC	Tue, Nov 1, 2016	17.82	17.82	17.61	17.64
3146	NASDAQ	MFIC	Mon, Oct 31, 2016	17.94	18.00	17.70	17.73
3145	NASDAQ	MFIC	Fri, Oct 28, 2016	18.15	18.18	18.00	18.12
3144	NASDAQ	MFIC	Thu, Oct 27, 2016	18.24	18.30	18.03	18.06
3143	NASDAQ	MFIC	Wed, Oct 26, 2016	18.15	18.30	18.09	18.27
3142	NASDAQ	MFIC	Tue, Oct 25, 2016	18.15	18.30	18.09	18.27
3141	NASDAQ	MFIC	Mon, Oct 24, 2016	17.85	18.18	17.85	18.15
3140	NASDAQ	MFIC	Fri, Oct 21, 2016	17.85	18.05	17.83	18.00
3139	NASDAQ	MFIC	Thu, Oct 20, 2016	17.70	17.93	17.64	17.85
3138	NASDAQ	MFIC	Wed, Oct 19, 2016	17.70	17.85	17.67	17.79
3137	NASDAQ	MFIC	Tue, Oct 18, 2016	17.61	17.70	17.55	17.67
3136	NASDAQ	MFIC	Mon, Oct 17, 2016	17.55	17.67	17.52	17.58
3135	NASDAQ	MFIC	Fri, Oct 14, 2016	17.79	17.97	17.61	17.64
3134	NASDAQ	MFIC	Thu, Oct 13, 2016	17.67	17.93	17.52	17.85
3133	NASDAQ	MFIC	Wed, Oct 12, 2016	17.70	17.93	17.64	17.82
3132	NASDAQ	MFIC	Tue, Oct 11, 2016	17.82	17.85	17.66	17.79
3131	NASDAQ	MFIC	Mon, Oct 10, 2016	17.88	17.94	17.73	17.88
3130	NASDAQ	MFIC	Fri, Oct 7, 2016	17.82	17.91	17.74	17.88
3129	NASDAQ	MFIC	Thu, Oct 6, 2016	17.97	18.00	17.61	17.85
3128	NASDAQ	MFIC	Wed, Oct 5, 2016	17.55	17.91	17.55	17.88
3127	NASDAQ	MFIC	Tue, Oct 4, 2016	17.46	17.64	17.46	17.58
3126	NASDAQ	MFIC	Mon, Oct 3, 2016	17.28	17.79	17.27	17.49
3125	NASDAQ	MFIC	Fri, Sep 30, 2016	17.37	17.70	17.33	17.40
3124	NASDAQ	MFIC	Thu, Sep 29, 2016	17.49	17.70	17.37	17.40
3123	NASDAQ	MFIC	Wed, Sep 28, 2016	17.43	17.63	17.34	17.58
3122	NASDAQ	MFIC	Tue, Sep 27, 2016	17.49	17.64	17.42	17.49
3121	NASDAQ	MFIC	Mon, Sep 26, 2016	17.55	17.67	17.43	17.49
3120	NASDAQ	MFIC	Fri, Sep 23, 2016	17.70	17.88	17.58	17.58
3119	NASDAQ	MFIC	Thu, Sep 22, 2016	17.70	17.79	17.54	17.76
3118	NASDAQ	MFIC	Wed, Sep 21, 2016	17.58	17.70	17.37	17.58
3117	NASDAQ	MFIC	Tue, Sep 20, 2016	17.61	17.73	17.43	17.46
3116	NASDAQ	MFIC	Mon, Sep 19, 2016	17.49	18.08	17.43	17.52
3115	NASDAQ	MFIC	Fri, Sep 16, 2016	18.12	18.33	17.91	18.00
3114	NASDAQ	MFIC	Thu, Sep 15, 2016	17.79	18.12	17.76	18.03
3113	NASDAQ	MFIC	Wed, Sep 14, 2016	18.30	18.39	17.85	17.88
3112	NASDAQ	MFIC	Tue, Sep 13, 2016	17.85	18.27	17.76	18.24
3111	NASDAQ	MFIC	Mon, Sep 12, 2016	18.00	18.15	17.85	18.03
3110	NASDAQ	MFIC	Fri, Sep 9, 2016	18.36	18.36	18.06	18.09
3109	NASDAQ	MFIC	Thu, Sep 8, 2016	18.30	18.45	18.30	18.42
3108	NASDAQ	MFIC	Wed, Sep 7, 2016	18.30	18.36	18.18	18.33
3107	NASDAQ	MFIC	Tue, Sep 6, 2016	18.30	18.39	18.27	18.36
3106	NASDAQ	MFIC	Fri, Sep 2, 2016	18.27	18.42	18.21	18.27
3105	NASDAQ	MFIC	Thu, Sep 1, 2016	18.33	18.39	18.18	18.33
3104	NASDAQ	MFIC	Wed, Aug 31, 2016	18.57	18.60	18.24	18.39
3103	NASDAQ	MFIC	Tue, Aug 30, 2016	18.45	18.81	18.45	18.57
3102	NASDAQ	MFIC	Mon, Aug 29, 2016	18.30	18.54	18.30	18.51
3101	NASDAQ	MFIC	Fri, Aug 26, 2016	18.36	18.54	18.27	18.39
3100	NASDAQ	MFIC	Thu, Aug 25, 2016	18.42	18.42	18.24	18.30
3099	NASDAQ	MFIC	Wed, Aug 24, 2016	18.24	18.42	18.15	18.42
3098	NASDAQ	MFIC	Tue, Aug 23, 2016	18.33	18.41	18.18	18.24
3097	NASDAQ	MFIC	Mon, Aug 22, 2016	18.06	18.39	18.06	18.18
3096	NASDAQ	MFIC	Fri, Aug 19, 2016	18.00	18.18	17.97	18.18
3095	NASDAQ	MFIC	Thu, Aug 18, 2016	18.03	18.26	18.03	18.21
3094	NASDAQ	MFIC	Wed, Aug 17, 2016	18.06	18.15	17.97	18.03
3093	NASDAQ	MFIC	Tue, Aug 16, 2016	17.97	18.27	17.91	18.12
3092	NASDAQ	MFIC	Mon, Aug 15, 2016	17.76	18.00	17.73	17.94
3091	NASDAQ	MFIC	Fri, Aug 12, 2016	17.52	17.88	17.43	17.82
3090	NASDAQ	MFIC	Thu, Aug 11, 2016	17.31	17.76	17.22	17.73
3089	NASDAQ	MFIC	Wed, Aug 10, 2016	16.98	17.39	16.98	17.34
3088	NASDAQ	MFIC	Tue, Aug 9, 2016	16.65	17.10	16.59	17.04
3087	NASDAQ	MFIC	Mon, Aug 8, 2016	16.80	16.83	16.56	16.71
3086	NASDAQ	MFIC	Fri, Aug 5, 2016	16.50	17.07	16.26	16.92
3085	NASDAQ	MFIC	Thu, Aug 4, 2016	17.28	17.28	16.95	17.13
3084	NASDAQ	MFIC	Wed, Aug 3, 2016	16.92	17.25	16.92	17.25
3083	NASDAQ	MFIC	Tue, Aug 2, 2016	17.10	17.19	16.92	16.92
3082	NASDAQ	MFIC	Mon, Aug 1, 2016	17.22	17.28	17.07	17.13
3081	NASDAQ	MFIC	Fri, Jul 29, 2016	17.10	17.31	17.10	17.28
3080	NASDAQ	MFIC	Thu, Jul 28, 2016	17.10	17.25	17.04	17.13
3079	NASDAQ	MFIC	Wed, Jul 27, 2016	17.10	17.25	17.09	17.22
3078	NASDAQ	MFIC	Tue, Jul 26, 2016	17.10	17.16	16.92	17.04
3077	NASDAQ	MFIC	Mon, Jul 25, 2016	16.95	17.13	16.95	17.10
3076	NASDAQ	MFIC	Fri, Jul 22, 2016	16.92	17.16	16.88	17.10
3075	NASDAQ	MFIC	Thu, Jul 21, 2016	17.10	17.10	16.80	16.92
3074	NASDAQ	MFIC	Wed, Jul 20, 2016	16.80	17.01	16.77	17.01
3073	NASDAQ	MFIC	Tue, Jul 19, 2016	16.80	16.95	16.69	16.83
3072	NASDAQ	MFIC	Mon, Jul 18, 2016	16.53	16.80	16.53	16.74
3071	NASDAQ	MFIC	Fri, Jul 15, 2016	16.47	16.71	16.47	16.62
3070	NASDAQ	MFIC	Thu, Jul 14, 2016	16.65	16.74	16.56	16.56
3069	NASDAQ	MFIC	Wed, Jul 13, 2016	16.77	16.83	16.53	16.56
3068	NASDAQ	MFIC	Tue, Jul 12, 2016	16.59	16.80	16.59	16.77
3067	NASDAQ	MFIC	Mon, Jul 11, 2016	16.53	16.65	16.29	16.56
3066	NASDAQ	MFIC	Fri, Jul 8, 2016	16.74	16.86	16.50	16.53
3065	NASDAQ	MFIC	Thu, Jul 7, 2016	16.65	17.07	16.65	17.04
3064	NASDAQ	MFIC	Wed, Jul 6, 2016	16.92	16.92	16.62	16.74
3063	NASDAQ	MFIC	Tue, Jul 5, 2016	16.65	16.76	16.41	16.59
3062	NASDAQ	MFIC	Fri, Jul 1, 2016	16.56	16.92	16.56	16.86
3061	NASDAQ	MFIC	Thu, Jun 30, 2016	16.53	16.74	16.44	16.62
3060	NASDAQ	MFIC	Wed, Jun 29, 2016	16.20	16.59	16.08	16.53
3059	NASDAQ	MFIC	Tue, Jun 28, 2016	16.11	16.14	15.78	15.96
3058	NASDAQ	MFIC	Mon, Jun 27, 2016	16.38	16.44	15.75	15.78
3057	NASDAQ	MFIC	Fri, Jun 24, 2016	16.41	16.65	16.12	16.44
3056	NASDAQ	MFIC	Thu, Jun 23, 2016	16.44	16.62	16.35	16.56
3055	NASDAQ	MFIC	Wed, Jun 22, 2016	16.20	16.43	16.20	16.23
3054	NASDAQ	MFIC	Tue, Jun 21, 2016	16.05	16.35	16.02	16.26
3053	NASDAQ	MFIC	Mon, Jun 20, 2016	16.50	16.76	16.05	16.05
3052	NASDAQ	MFIC	Fri, Jun 17, 2016	16.38	16.68	16.38	16.41
3051	NASDAQ	MFIC	Thu, Jun 16, 2016	16.83	17.10	16.71	16.98
3050	NASDAQ	MFIC	Wed, Jun 15, 2016	16.71	16.98	16.71	16.92
3049	NASDAQ	MFIC	Tue, Jun 14, 2016	16.80	16.95	16.41	16.71
3048	NASDAQ	MFIC	Mon, Jun 13, 2016	16.38	16.77	16.38	16.74
3047	NASDAQ	MFIC	Fri, Jun 10, 2016	16.41	16.53	16.26	16.44
3046	NASDAQ	MFIC	Thu, Jun 9, 2016	16.47	16.62	16.20	16.50
3045	NASDAQ	MFIC	Wed, Jun 8, 2016	16.50	16.65	16.35	16.50
3044	NASDAQ	MFIC	Tue, Jun 7, 2016	16.23	16.56	16.02	16.44
3043	NASDAQ	MFIC	Mon, Jun 6, 2016	15.99	16.46	15.87	16.32
3042	NASDAQ	MFIC	Fri, Jun 3, 2016	15.87	15.99	15.78	15.96
3041	NASDAQ	MFIC	Thu, Jun 2, 2016	15.81	16.02	15.81	15.90
3040	NASDAQ	MFIC	Wed, Jun 1, 2016	15.69	15.93	15.66	15.93
3039	NASDAQ	MFIC	Tue, May 31, 2016	15.81	15.96	15.69	15.69
3038	NASDAQ	MFIC	Fri, May 27, 2016	15.78	16.05	15.75	15.75
3037	NASDAQ	MFIC	Thu, May 26, 2016	15.93	15.96	15.75	15.81
3036	NASDAQ	MFIC	Wed, May 25, 2016	15.60	15.93	15.15	15.93
3035	NASDAQ	MFIC	Tue, May 24, 2016	15.39	15.57	15.09	15.48
3034	NASDAQ	MFIC	Mon, May 23, 2016	15.60	15.75	15.12	15.45
3033	NASDAQ	MFIC	Fri, May 20, 2016	15.81	16.02	15.45	15.63
3032	NASDAQ	MFIC	Thu, May 19, 2016	16.50	16.80	15.66	16.05
3031	NASDAQ	MFIC	Wed, May 18, 2016	17.16	17.19	16.80	17.04
3030	NASDAQ	MFIC	Tue, May 17, 2016	16.95	17.34	16.95	17.16
3029	NASDAQ	MFIC	Mon, May 16, 2016	16.95	17.34	16.95	17.07
3028	NASDAQ	MFIC	Fri, May 13, 2016	17.07	17.16	16.95	16.95
3027	NASDAQ	MFIC	Thu, May 12, 2016	17.13	17.37	16.98	17.10
3026	NASDAQ	MFIC	Wed, May 11, 2016	16.92	17.40	16.92	17.10
3025	NASDAQ	MFIC	Tue, May 10, 2016	16.86	17.07	16.80	17.04
3024	NASDAQ	MFIC	Mon, May 9, 2016	17.04	17.19	16.62	16.71
3023	NASDAQ	MFIC	Fri, May 6, 2016	16.95	17.25	16.92	17.10
3022	NASDAQ	MFIC	Thu, May 5, 2016	17.01	17.22	16.89	16.98
3021	NASDAQ	MFIC	Wed, May 4, 2016	17.01	17.25	16.92	17.04
3020	NASDAQ	MFIC	Tue, May 3, 2016	17.19	17.25	16.83	17.13
3019	NASDAQ	MFIC	Mon, May 2, 2016	17.46	17.64	17.12	17.16
3018	NASDAQ	MFIC	Fri, Apr 29, 2016	17.49	17.64	17.34	17.46
3017	NASDAQ	MFIC	Thu, Apr 28, 2016	17.31	17.76	17.13	17.37
3016	NASDAQ	MFIC	Wed, Apr 27, 2016	17.25	17.43	17.25	17.37
3015	NASDAQ	MFIC	Tue, Apr 26, 2016	17.25	17.52	17.25	17.28
3014	NASDAQ	MFIC	Mon, Apr 25, 2016	17.40	17.49	17.25	17.25
3013	NASDAQ	MFIC	Fri, Apr 22, 2016	17.25	17.46	17.25	17.37
3012	NASDAQ	MFIC	Thu, Apr 21, 2016	17.49	17.58	17.07	17.22
3011	NASDAQ	MFIC	Wed, Apr 20, 2016	17.58	17.71	17.22	17.40
3010	NASDAQ	MFIC	Tue, Apr 19, 2016	17.40	17.79	17.40	17.64
3009	NASDAQ	MFIC	Mon, Apr 18, 2016	17.31	17.55	17.25	17.40
3008	NASDAQ	MFIC	Fri, Apr 15, 2016	17.46	17.57	17.27	17.37
3007	NASDAQ	MFIC	Thu, Apr 14, 2016	17.70	17.85	17.49	17.49
3006	NASDAQ	MFIC	Wed, Apr 13, 2016	17.64	17.91	17.63	17.73
3005	NASDAQ	MFIC	Tue, Apr 12, 2016	17.55	17.73	17.43	17.64
3004	NASDAQ	MFIC	Mon, Apr 11, 2016	17.46	17.64	17.43	17.43
3003	NASDAQ	MFIC	Fri, Apr 8, 2016	17.37	17.85	17.37	17.46
3002	NASDAQ	MFIC	Thu, Apr 7, 2016	17.22	17.37	17.10	17.28
3001	NASDAQ	MFIC	Wed, Apr 6, 2016	17.19	17.58	17.05	17.34
3000	NASDAQ	MFIC	Tue, Apr 5, 2016	16.83	16.83	16.83	16.95
2999	NASDAQ	MFIC	Mon, Apr 4, 2016	17.10	17.31	16.80	16.83
2998	NASDAQ	MFIC	Fri, Apr 1, 2016	16.56	17.19	16.54	17.04
2997	NASDAQ	MFIC	Thu, Mar 31, 2016	16.29	16.65	16.29	16.32
2996	NASDAQ	MFIC	Wed, Mar 30, 2016	16.50	16.65	15.96	16.32
2995	NASDAQ	MFIC	Tue, Mar 29, 2016	16.05	16.43	15.93	16.17
2994	NASDAQ	MFIC	Mon, Mar 28, 2016	16.38	16.59	16.05	16.05
2993	NASDAQ	MFIC	Thu, Mar 24, 2016	16.05	16.05	16.05	16.41
2992	NASDAQ	MFIC	Wed, Mar 23, 2016	16.68	16.89	16.02	16.05
2991	NASDAQ	MFIC	Tue, Mar 22, 2016	16.59	16.80	16.50	16.65
2990	NASDAQ	MFIC	Mon, Mar 21, 2016	16.50	16.74	16.32	16.71
2989	NASDAQ	MFIC	Fri, Mar 18, 2016	16.68	17.04	16.41	16.59
2988	NASDAQ	MFIC	Thu, Mar 17, 2016	16.26	16.86	16.26	16.68
2987	NASDAQ	MFIC	Wed, Mar 16, 2016	16.68	16.95	16.20	16.92
2986	NASDAQ	MFIC	Tue, Mar 15, 2016	16.83	16.83	16.83	16.80
2985	NASDAQ	MFIC	Mon, Mar 14, 2016	16.62	17.10	16.44	16.83
2984	NASDAQ	MFIC	Fri, Mar 11, 2016	15.96	15.96	15.96	16.59
2983	NASDAQ	MFIC	Thu, Mar 10, 2016	16.11	16.11	16.11	15.96
2982	NASDAQ	MFIC	Wed, Mar 9, 2016	16.23	16.38	16.02	16.11
2981	NASDAQ	MFIC	Tue, Mar 8, 2016	16.47	16.59	15.63	16.62
2980	NASDAQ	MFIC	Mon, Mar 7, 2016	16.35	17.10	16.29	16.62
2979	NASDAQ	MFIC	Fri, Mar 4, 2016	16.11	16.11	16.11	16.41
2978	NASDAQ	MFIC	Thu, Mar 3, 2016	15.96	15.96	15.96	16.11
2977	NASDAQ	MFIC	Wed, Mar 2, 2016	15.27	15.96	15.15	15.36
2976	NASDAQ	MFIC	Tue, Mar 1, 2016	15.42	15.56	15.24	15.36
2975	NASDAQ	MFIC	Mon, Feb 29, 2016	14.91	15.51	14.82	14.91
2974	NASDAQ	MFIC	Fri, Feb 26, 2016	14.70	15.01	14.52	14.91
2973	NASDAQ	MFIC	Thu, Feb 25, 2016	14.43	14.73	14.28	14.61
2972	NASDAQ	MFIC	Wed, Feb 24, 2016	14.34	14.52	14.01	14.46
2971	NASDAQ	MFIC	Tue, Feb 23, 2016	14.34	14.55	14.25	14.43
2970	NASDAQ	MFIC	Mon, Feb 22, 2016	14.10	14.37	14.10	14.25
2969	NASDAQ	MFIC	Fri, Feb 19, 2016	14.46	14.52	14.07	14.16
2968	NASDAQ	MFIC	Thu, Feb 18, 2016	14.43	15.00	14.25	14.52
2967	NASDAQ	MFIC	Wed, Feb 17, 2016	13.65	14.58	13.50	14.43
2966	NASDAQ	MFIC	Tue, Feb 16, 2016	13.80	13.89	13.35	13.56
2965	NASDAQ	MFIC	Fri, Feb 12, 2016	12.93	13.65	12.81	13.56
2964	NASDAQ	MFIC	Thu, Feb 11, 2016	13.71	13.89	12.78	12.84
2963	NASDAQ	MFIC	Wed, Feb 10, 2016	14.85	14.94	14.12	14.19
2962	NASDAQ	MFIC	Tue, Feb 9, 2016	15.06	15.75	14.88	15.12
2961	NASDAQ	MFIC	Mon, Feb 8, 2016	15.24	15.36	14.85	15.12
2960	NASDAQ	MFIC	Fri, Feb 5, 2016	15.36	15.59	15.21	15.36
2959	NASDAQ	MFIC	Thu, Feb 4, 2016	15.06	15.39	15.06	15.36
2958	NASDAQ	MFIC	Wed, Feb 3, 2016	14.67	15.21	14.43	15.12
2957	NASDAQ	MFIC	Tue, Feb 2, 2016	14.97	15.00	14.64	14.67
2956	NASDAQ	MFIC	Mon, Feb 1, 2016	15.09	15.20	14.94	15.08
2955	NASDAQ	MFIC	Fri, Jan 29, 2016	15.27	15.30	14.88	15.21
2954	NASDAQ	MFIC	Thu, Jan 28, 2016	15.30	15.42	15.06	15.24
2953	NASDAQ	MFIC	Wed, Jan 27, 2016	15.15	15.42	14.94	15.09
2952	NASDAQ	MFIC	Tue, Jan 26, 2016	14.91	15.21	14.82	15.15
2951	NASDAQ	MFIC	Mon, Jan 25, 2016	15.15	15.24	14.76	14.79
2950	NASDAQ	MFIC	Fri, Jan 22, 2016	14.79	15.44	14.79	15.18
2949	NASDAQ	MFIC	Thu, Jan 21, 2016	14.19	15.05	14.19	14.64
2948	NASDAQ	MFIC	Wed, Jan 20, 2016	14.64	14.97	13.82	14.49
2947	NASDAQ	MFIC	Tue, Jan 19, 2016	15.12	15.29	14.81	14.97
2946	NASDAQ	MFIC	Fri, Jan 15, 2016	14.82	15.06	14.58	15.00
2945	NASDAQ	MFIC	Thu, Jan 14, 2016	14.76	15.33	14.76	15.12
2944	NASDAQ	MFIC	Wed, Jan 13, 2016	15.27	15.48	14.82	14.94
2943	NASDAQ	MFIC	Tue, Jan 12, 2016	15.51	15.66	14.91	15.24
2942	NASDAQ	MFIC	Mon, Jan 11, 2016	15.60	15.75	15.27	15.45
2941	NASDAQ	MFIC	Fri, Jan 8, 2016	15.75	15.84	15.48	15.51
2940	NASDAQ	MFIC	Thu, Jan 7, 2016	16.02	16.17	15.63	15.63
2939	NASDAQ	MFIC	Wed, Jan 6, 2016	16.05	16.80	16.02	16.28
2938	NASDAQ	MFIC	Tue, Jan 5, 2016	16.02	16.65	15.87	16.35
2937	NASDAQ	MFIC	Mon, Jan 4, 2016	15.48	15.93	15.39	15.90
2936	NASDAQ	MFIC	Thu, Dec 31, 2015	15.54	15.99	15.48	15.66
2935	NASDAQ	MFIC	Wed, Dec 30, 2015	15.54	15.81	15.54	15.68
2934	NASDAQ	MFIC	Tue, Dec 29, 2015	15.63	15.90	15.57	15.68
2933	NASDAQ	MFIC	Mon, Dec 28, 2015	16.23	16.44	15.57	15.63
2932	NASDAQ	MFIC	Thu, Dec 24, 2015	16.29	16.50	16.24	16.44
2931	NASDAQ	MFIC	Wed, Dec 23, 2015	15.63	16.29	15.63	16.23
2930	NASDAQ	MFIC	Tue, Dec 22, 2015	15.45	15.69	15.27	15.45
2929	NASDAQ	MFIC	Mon, Dec 21, 2015	15.72	15.84	15.36	15.54
2928	NASDAQ	MFIC	Fri, Dec 18, 2015	15.87	15.87	15.47	15.54
2927	NASDAQ	MFIC	Thu, Dec 17, 2015	15.84	16.11	15.57	15.72
2926	NASDAQ	MFIC	Wed, Dec 16, 2015	15.99	16.83	15.90	16.59
2925	NASDAQ	MFIC	Tue, Dec 15, 2015	15.03	16.35	15.00	16.35
2924	NASDAQ	MFIC	Mon, Dec 14, 2015	16.29	16.44	14.34	14.76
2923	NASDAQ	MFIC	Fri, Dec 11, 2015	16.68	16.80	16.08	16.29
2922	NASDAQ	MFIC	Thu, Dec 10, 2015	16.59	17.18	16.38	16.98
2921	NASDAQ	MFIC	Wed, Dec 9, 2015	17.82	17.85	16.50	16.61
2920	NASDAQ	MFIC	Tue, Dec 8, 2015	17.40	17.82	17.25	17.79
2919	NASDAQ	MFIC	Mon, Dec 7, 2015	18.60	18.72	17.55	17.58
2918	NASDAQ	MFIC	Fri, Dec 4, 2015	18.75	18.90	18.63	18.72
2917	NASDAQ	MFIC	Thu, Dec 3, 2015	18.75	18.81	18.36	18.72
2916	NASDAQ	MFIC	Wed, Dec 2, 2015	18.81	18.90	18.60	18.69
2915	NASDAQ	MFIC	Tue, Dec 1, 2015	19.14	19.17	18.81	18.84
2914	NASDAQ	MFIC	Mon, Nov 30, 2015	18.72	19.05	18.66	19.05
2913	NASDAQ	MFIC	Fri, Nov 27, 2015	18.66	18.84	18.60	18.80
2912	NASDAQ	MFIC	Wed, Nov 25, 2015	18.60	18.86	18.39	18.62
2911	NASDAQ	MFIC	Tue, Nov 24, 2015	18.33	18.60	18.26	18.57
2910	NASDAQ	MFIC	Mon, Nov 23, 2015	18.30	18.54	18.12	18.51
2909	NASDAQ	MFIC	Fri, Nov 20, 2015	18.18	18.30	18.06	18.21
2908	NASDAQ	MFIC	Thu, Nov 19, 2015	18.21	18.27	18.03	18.24
2907	NASDAQ	MFIC	Wed, Nov 18, 2015	18.03	18.33	18.00	18.18
2906	NASDAQ	MFIC	Tue, Nov 17, 2015	17.79	18.33	17.73	18.03
2905	NASDAQ	MFIC	Mon, Nov 16, 2015	17.55	17.91	17.34	17.85
2904	NASDAQ	MFIC	Fri, Nov 13, 2015	17.46	17.64	17.25	17.58
2903	NASDAQ	MFIC	Thu, Nov 12, 2015	17.46	17.64	17.40	17.55
2902	NASDAQ	MFIC	Wed, Nov 11, 2015	17.64	17.73	17.40	17.64
2901	NASDAQ	MFIC	Tue, Nov 10, 2015	17.49	17.79	17.45	17.55
2900	NASDAQ	MFIC	Mon, Nov 9, 2015	17.64	17.85	17.43	17.58
2899	NASDAQ	MFIC	Fri, Nov 6, 2015	16.86	17.73	16.86	17.67
2898	NASDAQ	MFIC	Thu, Nov 5, 2015	16.80	16.89	16.50	16.86
2897	NASDAQ	MFIC	Wed, Nov 4, 2015	16.77	16.77	16.38	16.44
2896	NASDAQ	MFIC	Tue, Nov 3, 2015	16.41	16.80	16.38	16.80
2895	NASDAQ	MFIC	Mon, Nov 2, 2015	16.05	16.47	16.05	16.44
2894	NASDAQ	MFIC	Fri, Oct 30, 2015	16.02	16.17	15.78	16.02
2893	NASDAQ	MFIC	Thu, Oct 29, 2015	16.44	16.53	15.87	15.87
2892	NASDAQ	MFIC	Wed, Oct 28, 2015	16.38	16.59	16.17	16.56
2891	NASDAQ	MFIC	Tue, Oct 27, 2015	17.10	17.10	16.26	16.29
2890	NASDAQ	MFIC	Mon, Oct 26, 2015	17.46	17.46	16.98	17.13
2889	NASDAQ	MFIC	Fri, Oct 23, 2015	17.16	17.37	17.13	17.37
2888	NASDAQ	MFIC	Thu, Oct 22, 2015	17.01	17.28	16.98	17.01
2887	NASDAQ	MFIC	Wed, Oct 21, 2015	16.92	17.04	16.83	16.95
2886	NASDAQ	MFIC	Tue, Oct 20, 2015	16.95	17.13	16.80	16.89
2885	NASDAQ	MFIC	Mon, Oct 19, 2015	16.95	17.10	16.86	16.95
2884	NASDAQ	MFIC	Fri, Oct 16, 2015	17.25	17.30	16.86	17.01
2883	NASDAQ	MFIC	Thu, Oct 15, 2015	17.28	17.39	17.07	17.13
2882	NASDAQ	MFIC	Wed, Oct 14, 2015	17.28	17.52	17.28	17.37
2881	NASDAQ	MFIC	Tue, Oct 13, 2015	17.49	17.73	17.34	17.37
2880	NASDAQ	MFIC	Mon, Oct 12, 2015	17.67	17.76	17.40	17.43
2879	NASDAQ	MFIC	Fri, Oct 9, 2015	17.61	17.79	17.52	17.55
2878	NASDAQ	MFIC	Thu, Oct 8, 2015	17.58	17.67	17.43	17.67
2877	NASDAQ	MFIC	Wed, Oct 7, 2015	17.19	17.67	17.01	17.64
2876	NASDAQ	MFIC	Tue, Oct 6, 2015	16.83	17.31	16.65	17.16
2875	NASDAQ	MFIC	Mon, Oct 5, 2015	16.44	16.71	16.41	16.71
2874	NASDAQ	MFIC	Fri, Oct 2, 2015	16.68	16.77	16.23	16.35
2873	NASDAQ	MFIC	Thu, Oct 1, 2015	16.65	16.95	16.47	16.86
2872	NASDAQ	MFIC	Wed, Sep 30, 2015	16.20	16.59	16.08	16.44
2871	NASDAQ	MFIC	Tue, Sep 29, 2015	16.80	16.89	16.14	16.20
2870	NASDAQ	MFIC	Mon, Sep 28, 2015	17.46	17.46	16.83	16.89
2869	NASDAQ	MFIC	Fri, Sep 25, 2015	17.46	17.60	17.34	17.43
2868	NASDAQ	MFIC	Thu, Sep 24, 2015	17.22	17.57	16.95	17.43
2867	NASDAQ	MFIC	Wed, Sep 23, 2015	17.55	17.76	17.25	17.37
2866	NASDAQ	MFIC	Tue, Sep 22, 2015	17.49	17.76	17.49	17.55
2865	NASDAQ	MFIC	Mon, Sep 21, 2015	17.82	18.00	17.55	17.73
2864	NASDAQ	MFIC	Fri, Sep 18, 2015	18.21	18.63	17.67	17.67
2863	NASDAQ	MFIC	Thu, Sep 17, 2015	18.63	18.66	18.24	18.30
2862	NASDAQ	MFIC	Wed, Sep 16, 2015	18.96	19.17	18.87	19.17
2861	NASDAQ	MFIC	Tue, Sep 15, 2015	18.84	19.11	18.78	18.96
2860	NASDAQ	MFIC	Mon, Sep 14, 2015	19.20	19.20	18.78	18.84
2859	NASDAQ	MFIC	Fri, Sep 11, 2015	19.23	19.32	18.93	19.16
2858	NASDAQ	MFIC	Thu, Sep 10, 2015	19.35	19.41	19.06	19.32
2857	NASDAQ	MFIC	Wed, Sep 9, 2015	19.56	19.71	19.29	19.35
2856	NASDAQ	MFIC	Tue, Sep 8, 2015	19.50	19.56	19.34	19.50
2855	NASDAQ	MFIC	Fri, Sep 4, 2015	19.29	19.50	19.20	19.35
2854	NASDAQ	MFIC	Thu, Sep 3, 2015	19.29	19.50	19.23	19.35
2853	NASDAQ	MFIC	Wed, Sep 2, 2015	19.08	19.29	18.87	19.26
2852	NASDAQ	MFIC	Tue, Sep 1, 2015	18.90	19.20	18.78	18.96
2851	NASDAQ	MFIC	Mon, Aug 31, 2015	19.80	19.80	19.38	19.53
2850	NASDAQ	MFIC	Fri, Aug 28, 2015	19.62	19.97	19.37	19.80
2849	NASDAQ	MFIC	Thu, Aug 27, 2015	19.35	19.80	19.20	19.71
2848	NASDAQ	MFIC	Wed, Aug 26, 2015	19.11	19.20	18.78	19.14
2847	NASDAQ	MFIC	Tue, Aug 25, 2015	19.05	19.32	18.84	18.84
2846	NASDAQ	MFIC	Mon, Aug 24, 2015	18.78	19.23	18.30	18.87
2845	NASDAQ	MFIC	Fri, Aug 21, 2015	19.35	19.62	19.32	19.35
2844	NASDAQ	MFIC	Thu, Aug 20, 2015	19.68	19.77	19.44	19.47
2843	NASDAQ	MFIC	Wed, Aug 19, 2015	19.83	19.98	19.77	19.83
2842	NASDAQ	MFIC	Tue, Aug 18, 2015	19.80	19.98	19.72	19.95
2841	NASDAQ	MFIC	Mon, Aug 17, 2015	20.04	20.10	18.48	19.80
2840	NASDAQ	MFIC	Fri, Aug 14, 2015	20.37	20.49	20.13	20.13
2839	NASDAQ	MFIC	Thu, Aug 13, 2015	20.49	20.57	20.34	20.43
2838	NASDAQ	MFIC	Wed, Aug 12, 2015	20.43	20.61	20.40	20.46
2837	NASDAQ	MFIC	Tue, Aug 11, 2015	20.58	20.76	20.46	20.52
2836	NASDAQ	MFIC	Mon, Aug 10, 2015	20.43	20.55	20.30	20.55
2835	NASDAQ	MFIC	Fri, Aug 7, 2015	20.55	20.70	20.43	20.43
2834	NASDAQ	MFIC	Thu, Aug 6, 2015	20.55	20.82	20.37	20.52
2833	NASDAQ	MFIC	Wed, Aug 5, 2015	20.46	20.70	20.36	20.52
2832	NASDAQ	MFIC	Tue, Aug 4, 2015	20.61	20.76	20.34	20.43
2831	NASDAQ	MFIC	Mon, Aug 3, 2015	20.52	20.70	20.49	20.64
2830	NASDAQ	MFIC	Fri, Jul 31, 2015	20.61	20.67	20.51	20.58
2829	NASDAQ	MFIC	Thu, Jul 30, 2015	20.55	20.67	20.40	20.58
2828	NASDAQ	MFIC	Wed, Jul 29, 2015	19.95	20.57	19.95	20.55
2827	NASDAQ	MFIC	Tue, Jul 28, 2015	19.89	20.10	19.83	20.04
2826	NASDAQ	MFIC	Mon, Jul 27, 2015	20.04	20.16	19.80	19.95
2825	NASDAQ	MFIC	Fri, Jul 24, 2015	20.25	20.34	19.95	20.13
2824	NASDAQ	MFIC	Thu, Jul 23, 2015	20.52	20.58	20.28	20.34
2823	NASDAQ	MFIC	Wed, Jul 22, 2015	21.06	21.18	20.34	20.40
2822	NASDAQ	MFIC	Tue, Jul 21, 2015	21.30	21.33	21.18	21.33
2821	NASDAQ	MFIC	Mon, Jul 20, 2015	21.45	21.57	21.24	21.30
2820	NASDAQ	MFIC	Fri, Jul 17, 2015	21.45	21.57	21.36	21.51
2819	NASDAQ	MFIC	Thu, Jul 16, 2015	21.51	21.63	21.42	21.42
2818	NASDAQ	MFIC	Wed, Jul 15, 2015	21.21	21.63	21.21	21.48
2817	NASDAQ	MFIC	Tue, Jul 14, 2015	21.51	21.60	21.42	21.51
2816	NASDAQ	MFIC	Mon, Jul 13, 2015	21.78	21.87	21.36	21.50
2815	NASDAQ	MFIC	Fri, Jul 10, 2015	21.45	21.72	21.45	21.66
2814	NASDAQ	MFIC	Thu, Jul 9, 2015	21.51	21.57	21.27	21.39
2813	NASDAQ	MFIC	Wed, Jul 8, 2015	21.48	21.57	21.27	21.33
2812	NASDAQ	MFIC	Tue, Jul 7, 2015	21.72	21.75	21.24	21.60
2811	NASDAQ	MFIC	Mon, Jul 6, 2015	21.33	21.69	21.18	21.69
2810	NASDAQ	MFIC	Thu, Jul 2, 2015	21.54	21.57	21.33	21.51
2809	NASDAQ	MFIC	Wed, Jul 1, 2015	21.66	21.66	21.24	21.42
2808	NASDAQ	MFIC	Tue, Jun 30, 2015	21.21	21.60	21.09	21.24
2807	NASDAQ	MFIC	Mon, Jun 29, 2015	21.45	21.48	20.85	21.21
2806	NASDAQ	MFIC	Fri, Jun 26, 2015	21.69	21.72	21.51	21.63
2805	NASDAQ	MFIC	Thu, Jun 25, 2015	21.87	21.87	21.51	21.54
2804	NASDAQ	MFIC	Wed, Jun 24, 2015	21.87	22.05	21.81	21.87
2803	NASDAQ	MFIC	Tue, Jun 23, 2015	21.90	22.05	21.81	21.96
2802	NASDAQ	MFIC	Mon, Jun 22, 2015	22.29	22.35	21.78	21.93
2801	NASDAQ	MFIC	Fri, Jun 19, 2015	22.26	22.39	22.17	22.26
2800	NASDAQ	MFIC	Thu, Jun 18, 2015	22.47	22.56	22.32	22.41
2799	NASDAQ	MFIC	Wed, Jun 17, 2015	22.53	22.68	22.32	22.44
2798	NASDAQ	MFIC	Tue, Jun 16, 2015	22.98	23.04	22.80	23.01
2797	NASDAQ	MFIC	Mon, Jun 15, 2015	23.13	23.13	22.86	23.01
2796	NASDAQ	MFIC	Fri, Jun 12, 2015	23.25	23.31	22.98	23.13
2795	NASDAQ	MFIC	Thu, Jun 11, 2015	23.16	23.43	22.98	23.25
2794	NASDAQ	MFIC	Wed, Jun 10, 2015	23.61	23.70	23.19	23.22
2793	NASDAQ	MFIC	Tue, Jun 9, 2015	23.43	23.64	23.43	23.52
2792	NASDAQ	MFIC	Mon, Jun 8, 2015	23.67	23.70	23.49	23.52
2791	NASDAQ	MFIC	Fri, Jun 5, 2015	23.55	23.82	23.19	23.64
2790	NASDAQ	MFIC	Thu, Jun 4, 2015	23.73	23.73	23.55	23.64
2789	NASDAQ	MFIC	Wed, Jun 3, 2015	23.70	23.79	23.61	23.76
2788	NASDAQ	MFIC	Tue, Jun 2, 2015	23.55	23.73	23.55	23.70
2787	NASDAQ	MFIC	Mon, Jun 1, 2015	23.64	23.70	23.49	23.61
2786	NASDAQ	MFIC	Fri, May 29, 2015	23.85	23.85	23.40	23.55
2785	NASDAQ	MFIC	Thu, May 28, 2015	23.46	23.82	23.40	23.82
2784	NASDAQ	MFIC	Wed, May 27, 2015	23.28	23.55	23.19	23.52
2783	NASDAQ	MFIC	Tue, May 26, 2015	23.25	23.34	23.10	23.34
2782	NASDAQ	MFIC	Fri, May 22, 2015	23.19	23.25	23.07	23.22
2781	NASDAQ	MFIC	Thu, May 21, 2015	23.43	23.49	23.16	23.19
2780	NASDAQ	MFIC	Wed, May 20, 2015	23.13	23.49	22.95	23.49
2779	NASDAQ	MFIC	Tue, May 19, 2015	23.25	23.25	22.83	23.16
2778	NASDAQ	MFIC	Mon, May 18, 2015	23.40	23.52	23.13	23.31
2777	NASDAQ	MFIC	Fri, May 15, 2015	23.16	23.43	23.04	23.42
2776	NASDAQ	MFIC	Thu, May 14, 2015	23.28	23.40	23.04	23.07
2775	NASDAQ	MFIC	Wed, May 13, 2015	23.19	23.25	22.94	23.19
2774	NASDAQ	MFIC	Tue, May 12, 2015	22.98	23.10	22.77	23.10
2773	NASDAQ	MFIC	Mon, May 11, 2015	23.04	23.16	22.85	22.98
2772	NASDAQ	MFIC	Fri, May 8, 2015	23.25	23.37	22.77	22.95
2771	NASDAQ	MFIC	Thu, May 7, 2015	22.89	23.04	22.53	23.01
2770	NASDAQ	MFIC	Wed, May 6, 2015	23.55	23.55	22.50	22.98
2769	NASDAQ	MFIC	Tue, May 5, 2015	23.55	23.82	23.25	23.46
2768	NASDAQ	MFIC	Mon, May 4, 2015	23.94	23.97	23.57	23.67
2767	NASDAQ	MFIC	Fri, May 1, 2015	24.00	24.03	23.67	23.88
2766	NASDAQ	MFIC	Thu, Apr 30, 2015	23.88	24.00	23.67	24.00
2765	NASDAQ	MFIC	Wed, Apr 29, 2015	23.97	24.09	23.76	23.87
2764	NASDAQ	MFIC	Tue, Apr 28, 2015	23.70	24.09	23.43	24.09
2763	NASDAQ	MFIC	Mon, Apr 27, 2015	23.76	23.85	23.58	23.64
2762	NASDAQ	MFIC	Fri, Apr 24, 2015	23.79	23.85	23.55	23.67
2761	NASDAQ	MFIC	Thu, Apr 23, 2015	23.49	23.85	23.49	23.73
2760	NASDAQ	MFIC	Wed, Apr 22, 2015	23.31	23.61	23.19	23.52
2759	NASDAQ	MFIC	Tue, Apr 21, 2015	23.55	23.55	23.22	23.28
2758	NASDAQ	MFIC	Mon, Apr 20, 2015	23.40	23.67	23.37	23.49
2757	NASDAQ	MFIC	Fri, Apr 17, 2015	23.28	23.37	23.16	23.37
2756	NASDAQ	MFIC	Thu, Apr 16, 2015	23.31	23.40	23.13	23.37
2755	NASDAQ	MFIC	Wed, Apr 15, 2015	23.10	23.31	23.04	23.24
2754	NASDAQ	MFIC	Tue, Apr 14, 2015	23.01	23.24	22.89	23.10
2753	NASDAQ	MFIC	Mon, Apr 13, 2015	23.28	23.52	23.07	23.10
2752	NASDAQ	MFIC	Fri, Apr 10, 2015	23.16	23.34	23.04	23.22
2751	NASDAQ	MFIC	Thu, Apr 9, 2015	23.70	23.82	23.13	23.25
2750	NASDAQ	MFIC	Wed, Apr 8, 2015	23.85	23.97	23.55	23.64
2749	NASDAQ	MFIC	Tue, Apr 7, 2015	23.61	23.91	23.49	23.91
2748	NASDAQ	MFIC	Mon, Apr 6, 2015	23.22	23.61	23.22	23.61
2747	NASDAQ	MFIC	Thu, Apr 2, 2015	23.10	23.34	23.01	23.28
2746	NASDAQ	MFIC	Wed, Apr 1, 2015	23.10	23.19	22.77	23.13
2745	NASDAQ	MFIC	Tue, Mar 31, 2015	22.89	23.37	22.77	23.03
2744	NASDAQ	MFIC	Mon, Mar 30, 2015	22.86	22.92	22.77	22.89
2743	NASDAQ	MFIC	Fri, Mar 27, 2015	22.80	22.89	22.71	22.80
2742	NASDAQ	MFIC	Thu, Mar 26, 2015	22.80	22.94	22.80	22.86
2741	NASDAQ	MFIC	Wed, Mar 25, 2015	22.92	22.95	22.80	22.89
2740	NASDAQ	MFIC	Tue, Mar 24, 2015	22.71	22.89	22.65	22.80
2739	NASDAQ	MFIC	Mon, Mar 23, 2015	22.65	22.80	22.65	22.76
2738	NASDAQ	MFIC	Fri, Mar 20, 2015	22.38	22.83	22.35	22.71
2737	NASDAQ	MFIC	Thu, Mar 19, 2015	22.53	22.53	22.02	22.29
2736	NASDAQ	MFIC	Wed, Mar 18, 2015	22.89	22.89	22.41	22.59
2735	NASDAQ	MFIC	Tue, Mar 17, 2015	23.43	23.55	23.22	23.46
2734	NASDAQ	MFIC	Mon, Mar 16, 2015	23.70	23.70	23.34	23.51
2733	NASDAQ	MFIC	Fri, Mar 13, 2015	23.34	23.46	23.22	23.40
2732	NASDAQ	MFIC	Thu, Mar 12, 2015	23.31	23.46	23.25	23.37
2731	NASDAQ	MFIC	Wed, Mar 11, 2015	23.19	23.28	23.13	23.22
2730	NASDAQ	MFIC	Tue, Mar 10, 2015	23.37	23.37	23.16	23.19
2729	NASDAQ	MFIC	Mon, Mar 9, 2015	23.37	23.37	23.19	23.25
2728	NASDAQ	MFIC	Fri, Mar 6, 2015	23.19	23.31	23.04	23.25
2727	NASDAQ	MFIC	Thu, Mar 5, 2015	23.25	23.25	22.80	23.22
2726	NASDAQ	MFIC	Wed, Mar 4, 2015	23.43	23.52	23.10	23.25
2725	NASDAQ	MFIC	Tue, Mar 3, 2015	23.37	23.46	23.34	23.43
2724	NASDAQ	MFIC	Mon, Mar 2, 2015	23.43	23.55	23.28	23.37
2723	NASDAQ	MFIC	Fri, Feb 27, 2015	23.34	23.52	23.27	23.37
2722	NASDAQ	MFIC	Thu, Feb 26, 2015	23.55	23.76	23.25	23.37
2721	NASDAQ	MFIC	Wed, Feb 25, 2015	23.67	23.67	23.25	23.46
2720	NASDAQ	MFIC	Tue, Feb 24, 2015	23.64	23.67	23.43	23.58
2719	NASDAQ	MFIC	Mon, Feb 23, 2015	23.43	23.64	23.34	23.64
2718	NASDAQ	MFIC	Fri, Feb 20, 2015	23.49	23.55	23.25	23.43
2717	NASDAQ	MFIC	Thu, Feb 19, 2015	23.28	23.55	23.07	23.49
2716	NASDAQ	MFIC	Wed, Feb 18, 2015	23.31	23.34	23.01	23.19
2715	NASDAQ	MFIC	Tue, Feb 17, 2015	23.22	23.34	22.95	23.25
2714	NASDAQ	MFIC	Fri, Feb 13, 2015	22.77	23.16	22.74	23.13
2713	NASDAQ	MFIC	Thu, Feb 12, 2015	22.59	22.71	22.38	22.68
2712	NASDAQ	MFIC	Wed, Feb 11, 2015	22.35	22.62	22.20	22.41
2711	NASDAQ	MFIC	Tue, Feb 10, 2015	22.53	22.80	22.23	22.29
2710	NASDAQ	MFIC	Mon, Feb 9, 2015	22.50	22.71	22.29	22.59
2709	NASDAQ	MFIC	Fri, Feb 6, 2015	22.35	22.74	22.29	22.35
2708	NASDAQ	MFIC	Thu, Feb 5, 2015	22.17	22.35	21.96	22.29
2707	NASDAQ	MFIC	Wed, Feb 4, 2015	21.90	22.08	21.54	21.54
2706	NASDAQ	MFIC	Tue, Feb 3, 2015	21.30	22.04	21.27	21.90
2705	NASDAQ	MFIC	Mon, Feb 2, 2015	21.48	21.51	21.00	21.30
2704	NASDAQ	MFIC	Fri, Jan 30, 2015	21.33	21.60	21.21	21.36
2703	NASDAQ	MFIC	Thu, Jan 29, 2015	21.54	21.63	21.30	21.30
2702	NASDAQ	MFIC	Wed, Jan 28, 2015	21.72	21.75	21.39	21.42
2701	NASDAQ	MFIC	Tue, Jan 27, 2015	21.60	21.69	21.48	21.63
2700	NASDAQ	MFIC	Mon, Jan 26, 2015	21.60	21.72	21.45	21.60
2699	NASDAQ	MFIC	Fri, Jan 23, 2015	21.60	21.69	21.45	21.60
2698	NASDAQ	MFIC	Thu, Jan 22, 2015	21.60	21.60	21.35	21.54
2697	NASDAQ	MFIC	Wed, Jan 21, 2015	21.39	21.51	21.21	21.42
2696	NASDAQ	MFIC	Tue, Jan 20, 2015	21.48	21.60	21.12	21.30
2695	NASDAQ	MFIC	Fri, Jan 16, 2015	21.33	21.57	21.24	21.42
2694	NASDAQ	MFIC	Thu, Jan 15, 2015	21.99	21.99	21.36	21.36
2693	NASDAQ	MFIC	Wed, Jan 14, 2015	21.78	21.96	21.39	21.57
2692	NASDAQ	MFIC	Tue, Jan 13, 2015	22.11	22.23	21.78	21.96
2691	NASDAQ	MFIC	Mon, Jan 12, 2015	21.93	22.11	21.84	22.02
2690	NASDAQ	MFIC	Fri, Jan 9, 2015	22.14	22.32	21.66	21.87
2689	NASDAQ	MFIC	Thu, Jan 8, 2015	21.87	22.32	21.72	22.17
2688	NASDAQ	MFIC	Wed, Jan 7, 2015	22.08	22.29	21.57	21.66
2687	NASDAQ	MFIC	Tue, Jan 6, 2015	22.35	22.38	21.75	21.87
2686	NASDAQ	MFIC	Mon, Jan 5, 2015	22.65	22.65	22.32	22.35
2685	NASDAQ	MFIC	Fri, Jan 2, 2015	22.29	22.59	22.11	22.44
2684	NASDAQ	MFIC	Wed, Dec 31, 2014	22.35	22.47	22.11	22.26
2683	NASDAQ	MFIC	Tue, Dec 30, 2014	22.23	22.41	22.17	22.38
2682	NASDAQ	MFIC	Mon, Dec 29, 2014	22.38	22.47	22.17	22.34
2681	NASDAQ	MFIC	Fri, Dec 26, 2014	22.65	22.68	22.35	22.47
2680	NASDAQ	MFIC	Wed, Dec 24, 2014	22.68	22.80	22.44	22.65
2679	NASDAQ	MFIC	Tue, Dec 23, 2014	22.47	22.74	22.29	22.68
2678	NASDAQ	MFIC	Mon, Dec 22, 2014	22.50	22.79	22.43	22.56
2677	NASDAQ	MFIC	Fri, Dec 19, 2014	22.68	22.94	22.62	22.74
2676	NASDAQ	MFIC	Thu, Dec 18, 2014	21.90	22.65	21.84	22.59
2675	NASDAQ	MFIC	Wed, Dec 17, 2014	21.21	21.66	21.15	21.60
2674	NASDAQ	MFIC	Tue, Dec 16, 2014	22.08	22.29	20.40	21.78
2673	NASDAQ	MFIC	Mon, Dec 15, 2014	22.44	22.92	22.08	22.08
2672	NASDAQ	MFIC	Fri, Dec 12, 2014	22.53	22.71	22.08	22.14
2671	NASDAQ	MFIC	Thu, Dec 11, 2014	23.25	23.28	22.56	22.65
2670	NASDAQ	MFIC	Wed, Dec 10, 2014	23.94	24.03	23.13	23.16
2669	NASDAQ	MFIC	Tue, Dec 9, 2014	23.61	24.06	23.49	24.00
2668	NASDAQ	MFIC	Mon, Dec 8, 2014	24.06	24.21	23.64	23.70
2667	NASDAQ	MFIC	Fri, Dec 5, 2014	24.21	24.21	23.97	24.09
2666	NASDAQ	MFIC	Thu, Dec 4, 2014	24.06	24.27	24.03	24.21
2665	NASDAQ	MFIC	Wed, Dec 3, 2014	24.30	24.30	24.03	24.15
2664	NASDAQ	MFIC	Tue, Dec 2, 2014	24.30	24.42	23.97	24.24
2663	NASDAQ	MFIC	Mon, Dec 1, 2014	24.72	24.75	24.03	24.09
2662	NASDAQ	MFIC	Fri, Nov 28, 2014	24.99	25.02	24.33	24.72
2661	NASDAQ	MFIC	Wed, Nov 26, 2014	24.93	24.99	24.79	24.90
2660	NASDAQ	MFIC	Tue, Nov 25, 2014	24.90	24.93	24.72	24.84
2659	NASDAQ	MFIC	Mon, Nov 24, 2014	24.84	24.87	24.57	24.72
2658	NASDAQ	MFIC	Fri, Nov 21, 2014	24.99	25.05	24.51	24.65
2657	NASDAQ	MFIC	Thu, Nov 20, 2014	24.78	24.96	24.69	24.84
2656	NASDAQ	MFIC	Wed, Nov 19, 2014	24.87	24.93	24.75	24.78
2655	NASDAQ	MFIC	Tue, Nov 18, 2014	24.84	24.99	24.75	24.78
2654	NASDAQ	MFIC	Mon, Nov 17, 2014	24.57	24.75	24.51	24.69
2653	NASDAQ	MFIC	Fri, Nov 14, 2014	24.75	24.84	24.48	24.57
2652	NASDAQ	MFIC	Thu, Nov 13, 2014	24.84	24.87	24.66	24.90
2651	NASDAQ	MFIC	Wed, Nov 12, 2014	24.78	24.84	24.63	24.78
2650	NASDAQ	MFIC	Tue, Nov 11, 2014	24.87	24.99	24.75	24.84
2649	NASDAQ	MFIC	Mon, Nov 10, 2014	24.99	25.02	24.60	24.78
2648	NASDAQ	MFIC	Fri, Nov 7, 2014	24.69	25.11	24.48	24.93
2647	NASDAQ	MFIC	Thu, Nov 6, 2014	24.66	24.90	24.27	24.45
2646	NASDAQ	MFIC	Wed, Nov 5, 2014	24.57	24.68	24.45	24.45
2645	NASDAQ	MFIC	Tue, Nov 4, 2014	24.63	24.81	24.15	24.39
2644	NASDAQ	MFIC	Mon, Nov 3, 2014	24.75	24.87	24.57	24.63
2643	NASDAQ	MFIC	Fri, Oct 31, 2014	24.75	24.81	24.42	24.75
2642	NASDAQ	MFIC	Thu, Oct 30, 2014	24.45	24.60	24.30	24.45
2641	NASDAQ	MFIC	Wed, Oct 29, 2014	24.33	24.60	24.30	24.45
2640	NASDAQ	MFIC	Tue, Oct 28, 2014	24.30	24.33	24.18	24.33
2639	NASDAQ	MFIC	Mon, Oct 27, 2014	24.03	24.33	23.94	24.15
2638	NASDAQ	MFIC	Fri, Oct 24, 2014	23.97	24.27	23.94	24.12
2637	NASDAQ	MFIC	Thu, Oct 23, 2014	24.18	24.18	23.85	24.00
2636	NASDAQ	MFIC	Wed, Oct 22, 2014	24.03	24.24	23.88	23.97
2635	NASDAQ	MFIC	Tue, Oct 21, 2014	24.09	24.18	23.76	24.03
2634	NASDAQ	MFIC	Mon, Oct 20, 2014	23.94	24.03	23.64	23.91
2633	NASDAQ	MFIC	Fri, Oct 17, 2014	24.03	24.30	23.79	23.85
2632	NASDAQ	MFIC	Thu, Oct 16, 2014	23.25	24.06	22.92	23.73
2631	NASDAQ	MFIC	Wed, Oct 15, 2014	23.88	23.88	22.80	23.49
2630	NASDAQ	MFIC	Tue, Oct 14, 2014	23.85	24.12	23.73	23.91
2629	NASDAQ	MFIC	Mon, Oct 13, 2014	24.12	24.24	23.58	23.82
2628	NASDAQ	MFIC	Fri, Oct 10, 2014	24.54	24.74	24.00	24.00
2627	NASDAQ	MFIC	Thu, Oct 9, 2014	24.81	24.95	24.45	24.51
2626	NASDAQ	MFIC	Wed, Oct 8, 2014	24.87	24.93	24.57	24.81
2625	NASDAQ	MFIC	Tue, Oct 7, 2014	25.02	25.32	24.84	24.99
2624	NASDAQ	MFIC	Mon, Oct 6, 2014	25.05	25.29	24.90	25.08
2623	NASDAQ	MFIC	Fri, Oct 3, 2014	24.69	24.84	24.45	24.84
2622	NASDAQ	MFIC	Thu, Oct 2, 2014	24.57	24.78	24.15	24.57
2621	NASDAQ	MFIC	Wed, Oct 1, 2014	24.60	24.72	24.32	24.51
2620	NASDAQ	MFIC	Tue, Sep 30, 2014	24.81	24.90	24.39	24.51
2619	NASDAQ	MFIC	Mon, Sep 29, 2014	24.87	24.90	24.66	24.72
2618	NASDAQ	MFIC	Fri, Sep 26, 2014	24.84	25.05	24.75	25.02
2617	NASDAQ	MFIC	Thu, Sep 25, 2014	25.17	25.20	24.66	24.78
2616	NASDAQ	MFIC	Wed, Sep 24, 2014	24.87	25.20	24.87	25.17
2615	NASDAQ	MFIC	Tue, Sep 23, 2014	25.05	25.17	24.78	24.90
2614	NASDAQ	MFIC	Mon, Sep 22, 2014	25.44	25.77	25.05	25.11
2613	NASDAQ	MFIC	Fri, Sep 19, 2014	25.74	25.83	25.38	25.62
2612	NASDAQ	MFIC	Thu, Sep 18, 2014	25.80	25.89	25.56	25.59
2611	NASDAQ	MFIC	Wed, Sep 17, 2014	25.74	25.77	25.56	25.62
2610	NASDAQ	MFIC	Tue, Sep 16, 2014	26.16	26.25	26.01	26.19
2609	NASDAQ	MFIC	Mon, Sep 15, 2014	26.49	26.52	26.13	26.16
2608	NASDAQ	MFIC	Fri, Sep 12, 2014	26.52	26.55	26.40	26.43
2607	NASDAQ	MFIC	Thu, Sep 11, 2014	26.40	26.52	26.34	26.49
2606	NASDAQ	MFIC	Wed, Sep 10, 2014	26.52	26.61	26.28	26.37
2605	NASDAQ	MFIC	Tue, Sep 9, 2014	26.40	26.46	26.28	26.28
2604	NASDAQ	MFIC	Mon, Sep 8, 2014	26.37	26.46	26.37	26.43
2603	NASDAQ	MFIC	Fri, Sep 5, 2014	26.40	26.49	26.16	26.37
2602	NASDAQ	MFIC	Thu, Sep 4, 2014	26.46	26.49	26.31	26.37
2601	NASDAQ	MFIC	Wed, Sep 3, 2014	26.43	26.49	26.34	26.34
2600	NASDAQ	MFIC	Tue, Sep 2, 2014	26.40	26.46	26.31	26.34
2599	NASDAQ	MFIC	Fri, Aug 29, 2014	26.37	26.43	26.16	26.31
2598	NASDAQ	MFIC	Thu, Aug 28, 2014	26.04	26.28	25.89	26.25
2597	NASDAQ	MFIC	Wed, Aug 27, 2014	26.37	26.37	26.07	26.07
2596	NASDAQ	MFIC	Tue, Aug 26, 2014	26.37	26.37	26.22	26.28
2595	NASDAQ	MFIC	Mon, Aug 25, 2014	26.25	26.34	26.13	26.31
2594	NASDAQ	MFIC	Fri, Aug 22, 2014	26.16	26.19	26.04	26.13
2593	NASDAQ	MFIC	Thu, Aug 21, 2014	26.10	26.16	25.95	26.12
2592	NASDAQ	MFIC	Wed, Aug 20, 2014	25.80	26.10	25.80	26.07
2591	NASDAQ	MFIC	Tue, Aug 19, 2014	25.95	25.98	25.62	25.74
2590	NASDAQ	MFIC	Mon, Aug 18, 2014	25.98	26.07	25.77	25.86
2589	NASDAQ	MFIC	Fri, Aug 15, 2014	25.86	26.01	25.53	25.74
2588	NASDAQ	MFIC	Thu, Aug 14, 2014	25.89	25.91	25.65	25.83
2587	NASDAQ	MFIC	Wed, Aug 13, 2014	25.83	26.01	25.77	25.80
2586	NASDAQ	MFIC	Tue, Aug 12, 2014	25.86	25.98	25.65	25.77
2585	NASDAQ	MFIC	Mon, Aug 11, 2014	25.83	25.98	25.80	25.89
2584	NASDAQ	MFIC	Fri, Aug 8, 2014	25.50	25.80	25.35	25.74
2583	NASDAQ	MFIC	Thu, Aug 7, 2014	25.41	25.74	25.20	25.35
2582	NASDAQ	MFIC	Wed, Aug 6, 2014	25.29	25.44	25.14	25.17
2581	NASDAQ	MFIC	Tue, Aug 5, 2014	25.50	25.55	25.20	25.26
2580	NASDAQ	MFIC	Mon, Aug 4, 2014	25.32	25.58	25.32	25.47
2579	NASDAQ	MFIC	Fri, Aug 1, 2014	25.41	25.62	25.11	25.29
2578	NASDAQ	MFIC	Thu, Jul 31, 2014	26.13	26.22	25.26	25.47
2577	NASDAQ	MFIC	Wed, Jul 30, 2014	26.43	26.43	26.15	26.22
2576	NASDAQ	MFIC	Tue, Jul 29, 2014	26.40	26.43	26.25	26.31
2575	NASDAQ	MFIC	Mon, Jul 28, 2014	26.31	26.40	26.16	26.31
2574	NASDAQ	MFIC	Fri, Jul 25, 2014	26.28	26.40	26.16	26.34
2573	NASDAQ	MFIC	Thu, Jul 24, 2014	26.13	26.31	26.13	26.25
2572	NASDAQ	MFIC	Wed, Jul 23, 2014	26.25	26.25	26.07	26.10
2571	NASDAQ	MFIC	Tue, Jul 22, 2014	26.13	26.22	26.04	26.07
2570	NASDAQ	MFIC	Mon, Jul 21, 2014	26.16	26.22	26.01	26.16
2569	NASDAQ	MFIC	Fri, Jul 18, 2014	26.01	26.22	25.95	26.16
2568	NASDAQ	MFIC	Thu, Jul 17, 2014	26.22	26.25	25.92	25.95
2567	NASDAQ	MFIC	Wed, Jul 16, 2014	26.37	26.40	26.01	26.19
2566	NASDAQ	MFIC	Tue, Jul 15, 2014	26.40	26.49	26.13	26.37
2565	NASDAQ	MFIC	Mon, Jul 14, 2014	26.34	26.40	26.25	26.37
2564	NASDAQ	MFIC	Fri, Jul 11, 2014	26.10	26.28	26.04	26.16
2563	NASDAQ	MFIC	Thu, Jul 10, 2014	26.07	26.19	25.88	26.16
2562	NASDAQ	MFIC	Wed, Jul 9, 2014	26.26	26.40	26.04	26.19
2561	NASDAQ	MFIC	Tue, Jul 8, 2014	26.04	26.04	25.59	25.68
2560	NASDAQ	MFIC	Mon, Jul 7, 2014	26.10	26.13	25.89	26.01
2559	NASDAQ	MFIC	Thu, Jul 3, 2014	26.28	26.28	25.89	25.98
2558	NASDAQ	MFIC	Wed, Jul 2, 2014	26.22	26.34	26.10	26.10
2557	NASDAQ	MFIC	Tue, Jul 1, 2014	25.83	26.51	25.83	26.18
2556	NASDAQ	MFIC	Mon, Jun 30, 2014	25.56	25.92	25.35	25.83
2555	NASDAQ	MFIC	Fri, Jun 27, 2014	25.38	25.68	25.11	25.68
2554	NASDAQ	MFIC	Thu, Jun 26, 2014	25.17	25.41	25.05	25.29
2553	NASDAQ	MFIC	Wed, Jun 25, 2014	24.96	25.11	24.90	25.11
2552	NASDAQ	MFIC	Tue, Jun 24, 2014	25.29	25.38	24.90	24.90
2551	NASDAQ	MFIC	Mon, Jun 23, 2014	25.11	25.29	24.96	25.20
2550	NASDAQ	MFIC	Fri, Jun 20, 2014	25.20	25.32	24.93	24.93
2549	NASDAQ	MFIC	Thu, Jun 19, 2014	25.29	25.32	25.05	25.08
2548	NASDAQ	MFIC	Wed, Jun 18, 2014	25.20	25.26	25.05	25.20
2547	NASDAQ	MFIC	Tue, Jun 17, 2014	25.89	25.92	25.71	25.77
2546	NASDAQ	MFIC	Mon, Jun 16, 2014	25.50	25.65	25.47	25.59
2545	NASDAQ	MFIC	Fri, Jun 13, 2014	25.62	25.62	25.26	25.38
2544	NASDAQ	MFIC	Thu, Jun 12, 2014	25.44	25.62	25.26	25.62
2543	NASDAQ	MFIC	Wed, Jun 11, 2014	25.26	25.47	25.26	25.44
2542	NASDAQ	MFIC	Tue, Jun 10, 2014	25.35	25.41	25.11	25.26
2541	NASDAQ	MFIC	Mon, Jun 9, 2014	25.17	25.38	25.08	25.35
2540	NASDAQ	MFIC	Fri, Jun 6, 2014	25.08	25.23	24.96	25.17
2539	NASDAQ	MFIC	Thu, Jun 5, 2014	24.99	24.99	24.60	24.93
2538	NASDAQ	MFIC	Wed, Jun 4, 2014	24.96	25.02	24.69	24.84
2537	NASDAQ	MFIC	Tue, Jun 3, 2014	25.02	25.05	24.72	24.96
2536	NASDAQ	MFIC	Mon, Jun 2, 2014	25.29	25.29	24.87	25.05
2535	NASDAQ	MFIC	Fri, May 30, 2014	25.20	25.23	24.93	25.14
2534	NASDAQ	MFIC	Thu, May 29, 2014	25.20	25.32	25.02	25.08
2533	NASDAQ	MFIC	Wed, May 28, 2014	25.08	25.20	24.72	25.05
2532	NASDAQ	MFIC	Tue, May 27, 2014	25.05	25.20	24.78	24.93
2531	NASDAQ	MFIC	Fri, May 23, 2014	24.63	24.87	24.57	24.84
2530	NASDAQ	MFIC	Thu, May 22, 2014	24.60	24.72	24.47	24.54
2529	NASDAQ	MFIC	Wed, May 21, 2014	24.57	24.69	24.36	24.51
2528	NASDAQ	MFIC	Tue, May 20, 2014	24.72	24.81	23.91	24.18
2527	NASDAQ	MFIC	Mon, May 19, 2014	23.82	24.18	23.70	24.17
2526	NASDAQ	MFIC	Fri, May 16, 2014	23.64	23.82	23.58	23.82
2525	NASDAQ	MFIC	Thu, May 15, 2014	23.70	23.73	23.58	23.67
2524	NASDAQ	MFIC	Wed, May 14, 2014	23.82	23.94	23.67	23.79
2523	NASDAQ	MFIC	Tue, May 13, 2014	23.97	24.00	23.76	23.85
2522	NASDAQ	MFIC	Mon, May 12, 2014	23.61	24.03	23.61	23.97
2521	NASDAQ	MFIC	Fri, May 9, 2014	23.70	23.85	23.49	23.73
2520	NASDAQ	MFIC	Thu, May 8, 2014	23.94	24.03	23.70	23.73
2519	NASDAQ	MFIC	Wed, May 7, 2014	23.97	24.00	23.76	23.91
2518	NASDAQ	MFIC	Tue, May 6, 2014	24.12	24.24	23.85	23.85
2517	NASDAQ	MFIC	Mon, May 5, 2014	24.15	24.27	23.91	24.18
2516	NASDAQ	MFIC	Fri, May 2, 2014	24.03	24.15	23.79	23.88
2515	NASDAQ	MFIC	Thu, May 1, 2014	24.15	24.27	23.85	24.00
2514	NASDAQ	MFIC	Wed, Apr 30, 2014	23.79	24.06	23.70	24.00
2513	NASDAQ	MFIC	Tue, Apr 29, 2014	23.94	24.00	23.76	23.79
2512	NASDAQ	MFIC	Mon, Apr 28, 2014	24.06	24.18	23.64	23.79
2511	NASDAQ	MFIC	Fri, Apr 25, 2014	24.27	24.33	24.06	24.06
2510	NASDAQ	MFIC	Thu, Apr 24, 2014	24.57	24.57	24.09	24.27
2509	NASDAQ	MFIC	Wed, Apr 23, 2014	24.39	24.51	24.30	24.30
2508	NASDAQ	MFIC	Tue, Apr 22, 2014	24.42	24.48	24.24	24.38
2507	NASDAQ	MFIC	Mon, Apr 21, 2014	24.51	24.60	24.30	24.36
2506	NASDAQ	MFIC	Thu, Apr 17, 2014	24.45	24.60	24.33	24.45
2505	NASDAQ	MFIC	Wed, Apr 16, 2014	24.69	24.72	24.17	24.45
2504	NASDAQ	MFIC	Tue, Apr 15, 2014	24.33	24.63	24.05	24.21
2503	NASDAQ	MFIC	Mon, Apr 14, 2014	24.45	24.54	24.24	24.39
2502	NASDAQ	MFIC	Fri, Apr 11, 2014	24.30	24.39	24.18	24.18
2501	NASDAQ	MFIC	Thu, Apr 10, 2014	24.75	24.78	24.33	24.33
2500	NASDAQ	MFIC	Wed, Apr 9, 2014	24.72	24.89	24.60	24.72
2499	NASDAQ	MFIC	Tue, Apr 8, 2014	24.93	24.93	24.54	24.72
2498	NASDAQ	MFIC	Mon, Apr 7, 2014	24.93	24.99	24.60	24.60
2497	NASDAQ	MFIC	Fri, Apr 4, 2014	24.99	25.11	24.81	24.93
2496	NASDAQ	MFIC	Thu, Apr 3, 2014	25.20	25.25	24.93	25.08
2495	NASDAQ	MFIC	Wed, Apr 2, 2014	25.17	25.28	25.07	25.14
2494	NASDAQ	MFIC	Tue, Apr 1, 2014	24.93	25.11	24.87	25.05
2493	NASDAQ	MFIC	Mon, Mar 31, 2014	24.99	25.17	24.78	24.93
2492	NASDAQ	MFIC	Fri, Mar 28, 2014	24.81	25.02	24.75	24.78
2491	NASDAQ	MFIC	Thu, Mar 27, 2014	24.75	24.99	24.69	24.87
2490	NASDAQ	MFIC	Wed, Mar 26, 2014	25.14	25.35	24.75	24.81
2489	NASDAQ	MFIC	Tue, Mar 25, 2014	24.90	25.05	24.81	24.96
2488	NASDAQ	MFIC	Mon, Mar 24, 2014	24.66	24.96	24.60	24.84
2487	NASDAQ	MFIC	Fri, Mar 21, 2014	24.96	24.99	24.36	24.72
2486	NASDAQ	MFIC	Thu, Mar 20, 2014	25.08	25.17	24.84	24.84
2485	NASDAQ	MFIC	Wed, Mar 19, 2014	25.05	25.23	24.81	25.02
2484	NASDAQ	MFIC	Tue, Mar 18, 2014	25.50	25.59	25.35	25.50
2483	NASDAQ	MFIC	Mon, Mar 17, 2014	25.62	25.80	25.35	25.38
2482	NASDAQ	MFIC	Fri, Mar 14, 2014	25.47	25.62	25.35	25.44
2481	NASDAQ	MFIC	Thu, Mar 13, 2014	25.83	25.86	25.47	25.47
2480	NASDAQ	MFIC	Wed, Mar 12, 2014	25.56	25.83	25.56	25.65
2479	NASDAQ	MFIC	Tue, Mar 11, 2014	25.89	26.04	25.65	25.68
2478	NASDAQ	MFIC	Mon, Mar 10, 2014	25.77	26.01	25.64	25.95
2477	NASDAQ	MFIC	Fri, Mar 7, 2014	26.19	26.22	25.76	25.80
2476	NASDAQ	MFIC	Thu, Mar 6, 2014	25.98	26.25	25.95	26.07
2475	NASDAQ	MFIC	Wed, Mar 5, 2014	25.95	26.22	25.83	25.98
2474	NASDAQ	MFIC	Tue, Mar 4, 2014	26.25	26.46	25.95	26.01
2473	NASDAQ	MFIC	Mon, Mar 3, 2014	25.59	26.34	25.59	26.22
2472	NASDAQ	MFIC	Fri, Feb 28, 2014	25.95	25.95	25.55	25.68
2471	NASDAQ	MFIC	Thu, Feb 27, 2014	25.80	25.98	25.68	25.89
2470	NASDAQ	MFIC	Wed, Feb 26, 2014	25.86	26.13	25.62	25.77
2469	NASDAQ	MFIC	Tue, Feb 25, 2014	25.98	26.10	25.41	25.74
2468	NASDAQ	MFIC	Mon, Feb 24, 2014	27.03	27.63	26.98	27.45
2467	NASDAQ	MFIC	Fri, Feb 21, 2014	26.85	27.03	26.76	26.85
2466	NASDAQ	MFIC	Thu, Feb 20, 2014	26.76	26.94	26.64	26.73
2465	NASDAQ	MFIC	Wed, Feb 19, 2014	27.12	27.18	26.58	26.67
2464	NASDAQ	MFIC	Tue, Feb 18, 2014	27.18	27.39	27.09	27.12
2463	NASDAQ	MFIC	Fri, Feb 14, 2014	26.88	27.18	26.73	27.03
2462	NASDAQ	MFIC	Thu, Feb 13, 2014	26.40	27.03	26.28	26.85
2461	NASDAQ	MFIC	Wed, Feb 12, 2014	26.07	26.61	25.95	26.55
2460	NASDAQ	MFIC	Tue, Feb 11, 2014	25.23	26.10	25.17	25.92
2459	NASDAQ	MFIC	Mon, Feb 10, 2014	25.02	25.23	24.90	25.20
2458	NASDAQ	MFIC	Fri, Feb 7, 2014	25.17	25.23	24.96	25.11
2457	NASDAQ	MFIC	Thu, Feb 6, 2014	24.93	25.50	24.87	25.08
2456	NASDAQ	MFIC	Wed, Feb 5, 2014	24.69	24.81	24.38	24.63
2455	NASDAQ	MFIC	Tue, Feb 4, 2014	24.63	24.84	24.45	24.66
2454	NASDAQ	MFIC	Mon, Feb 3, 2014	25.32	25.35	24.33	24.42
2453	NASDAQ	MFIC	Fri, Jan 31, 2014	25.44	25.65	25.11	25.32
2452	NASDAQ	MFIC	Thu, Jan 30, 2014	25.71	25.98	25.47	25.86
2451	NASDAQ	MFIC	Wed, Jan 29, 2014	26.07	26.16	25.35	25.47
2450	NASDAQ	MFIC	Tue, Jan 28, 2014	26.31	26.34	26.04	26.13
2449	NASDAQ	MFIC	Mon, Jan 27, 2014	26.64	26.70	26.04	26.13
2448	NASDAQ	MFIC	Fri, Jan 24, 2014	26.88	27.00	26.43	26.52
2447	NASDAQ	MFIC	Thu, Jan 23, 2014	27.00	27.09	26.88	26.97
2446	NASDAQ	MFIC	Wed, Jan 22, 2014	26.91	27.15	26.82	27.03
2445	NASDAQ	MFIC	Tue, Jan 21, 2014	27.21	27.27	26.73	27.00
2444	NASDAQ	MFIC	Fri, Jan 17, 2014	26.67	26.85	26.61	26.82
2443	NASDAQ	MFIC	Thu, Jan 16, 2014	26.61	26.79	26.58	26.76
2442	NASDAQ	MFIC	Wed, Jan 15, 2014	26.07	26.82	26.01	26.76
2441	NASDAQ	MFIC	Tue, Jan 14, 2014	25.77	26.07	25.74	25.98
2440	NASDAQ	MFIC	Mon, Jan 13, 2014	25.92	26.13	25.68	25.77
2439	NASDAQ	MFIC	Fri, Jan 10, 2014	25.83	25.98	25.59	25.92
2438	NASDAQ	MFIC	Thu, Jan 9, 2014	25.71	25.89	25.53	25.80
2437	NASDAQ	MFIC	Wed, Jan 8, 2014	25.62	25.68	25.41	25.68
2436	NASDAQ	MFIC	Tue, Jan 7, 2014	25.62	25.80	25.56	25.68
2435	NASDAQ	MFIC	Mon, Jan 6, 2014	25.74	25.80	25.47	25.59
2434	NASDAQ	MFIC	Fri, Jan 3, 2014	25.26	25.65	25.26	25.53
2433	NASDAQ	MFIC	Thu, Jan 2, 2014	25.44	25.44	25.14	25.26
2432	NASDAQ	MFIC	Tue, Dec 31, 2013	25.38	25.68	25.38	25.43
2431	NASDAQ	MFIC	Mon, Dec 30, 2013	25.53	25.65	25.41	25.41
2430	NASDAQ	MFIC	Fri, Dec 27, 2013	25.74	25.74	25.44	25.53
2429	NASDAQ	MFIC	Thu, Dec 26, 2013	25.83	25.95	25.59	25.62
2428	NASDAQ	MFIC	Tue, Dec 24, 2013	25.77	25.83	25.71	25.80
2427	NASDAQ	MFIC	Mon, Dec 23, 2013	25.50	25.74	25.50	25.74
2426	NASDAQ	MFIC	Fri, Dec 20, 2013	25.29	25.62	25.23	25.44
2425	NASDAQ	MFIC	Thu, Dec 19, 2013	25.53	25.59	25.14	25.14
2424	NASDAQ	MFIC	Wed, Dec 18, 2013	25.68	25.86	25.50	25.53
2423	NASDAQ	MFIC	Tue, Dec 17, 2013	25.47	25.74	25.20	25.59
2422	NASDAQ	MFIC	Mon, Dec 16, 2013	26.16	26.37	25.89	26.12
2421	NASDAQ	MFIC	Fri, Dec 13, 2013	25.98	26.13	25.53	25.95
2420	NASDAQ	MFIC	Thu, Dec 12, 2013	26.07	26.31	25.89	25.92
2419	NASDAQ	MFIC	Wed, Dec 11, 2013	26.43	26.52	25.95	25.98
2418	NASDAQ	MFIC	Tue, Dec 10, 2013	26.55	26.55	26.16	26.34
2417	NASDAQ	MFIC	Mon, Dec 9, 2013	26.58	26.70	26.37	26.58
2416	NASDAQ	MFIC	Fri, Dec 6, 2013	26.37	26.64	26.37	26.49
2415	NASDAQ	MFIC	Thu, Dec 5, 2013	26.31	26.34	26.07	26.22
2414	NASDAQ	MFIC	Wed, Dec 4, 2013	26.34	26.46	26.01	26.37
2413	NASDAQ	MFIC	Tue, Dec 3, 2013	26.43	26.73	26.13	26.37
2412	NASDAQ	MFIC	Mon, Dec 2, 2013	26.67	27.15	26.49	26.55
2411	NASDAQ	MFIC	Fri, Nov 29, 2013	26.88	27.09	26.70	27.06
2410	NASDAQ	MFIC	Wed, Nov 27, 2013	26.61	26.82	26.52	26.73
2409	NASDAQ	MFIC	Tue, Nov 26, 2013	26.55	26.61	26.34	26.52
2408	NASDAQ	MFIC	Mon, Nov 25, 2013	26.70	26.88	26.40	26.46
2407	NASDAQ	MFIC	Fri, Nov 22, 2013	26.58	26.76	26.41	26.67
2406	NASDAQ	MFIC	Thu, Nov 21, 2013	26.70	26.76	26.49	26.58
2405	NASDAQ	MFIC	Wed, Nov 20, 2013	26.49	26.78	26.31	26.55
2404	NASDAQ	MFIC	Tue, Nov 19, 2013	26.58	26.67	26.34	26.40
2403	NASDAQ	MFIC	Mon, Nov 18, 2013	26.52	26.64	26.40	26.52
2402	NASDAQ	MFIC	Fri, Nov 15, 2013	26.10	26.49	26.04	26.46
2401	NASDAQ	MFIC	Thu, Nov 14, 2013	26.04	26.16	25.92	26.13
2400	NASDAQ	MFIC	Wed, Nov 13, 2013	25.80	26.04	25.65	26.04
2399	NASDAQ	MFIC	Tue, Nov 12, 2013	25.80	26.03	25.71	25.89
2398	NASDAQ	MFIC	Mon, Nov 11, 2013	25.74	25.89	25.62	25.86
2397	NASDAQ	MFIC	Fri, Nov 8, 2013	25.65	25.89	25.41	25.74
2396	NASDAQ	MFIC	Thu, Nov 7, 2013	25.80	25.86	25.26	25.26
2395	NASDAQ	MFIC	Wed, Nov 6, 2013	25.74	25.86	25.56	25.77
2394	NASDAQ	MFIC	Tue, Nov 5, 2013	25.59	25.83	25.44	25.56
2393	NASDAQ	MFIC	Mon, Nov 4, 2013	25.59	25.74	25.41	25.65
2392	NASDAQ	MFIC	Fri, Nov 1, 2013	25.56	25.68	25.10	25.53
2391	NASDAQ	MFIC	Thu, Oct 31, 2013	25.74	25.89	25.59	25.61
2390	NASDAQ	MFIC	Wed, Oct 30, 2013	25.53	25.92	25.53	25.74
2389	NASDAQ	MFIC	Tue, Oct 29, 2013	25.86	25.92	25.68	25.92
2388	NASDAQ	MFIC	Mon, Oct 28, 2013	25.65	25.88	25.56	25.83
2387	NASDAQ	MFIC	Fri, Oct 25, 2013	25.86	25.89	25.65	25.74
2386	NASDAQ	MFIC	Thu, Oct 24, 2013	25.80	25.89	25.65	25.76
2385	NASDAQ	MFIC	Wed, Oct 23, 2013	25.62	25.86	25.62	25.71
2384	NASDAQ	MFIC	Tue, Oct 22, 2013	25.50	25.77	25.44	25.68
2383	NASDAQ	MFIC	Mon, Oct 21, 2013	25.47	25.62	25.41	25.44
2382	NASDAQ	MFIC	Fri, Oct 18, 2013	25.44	25.50	25.26	25.47
2381	NASDAQ	MFIC	Thu, Oct 17, 2013	24.96	25.44	24.81	25.28
2380	NASDAQ	MFIC	Wed, Oct 16, 2013	24.78	25.14	24.66	25.05
2379	NASDAQ	MFIC	Tue, Oct 15, 2013	24.99	24.99	24.62	24.66
2378	NASDAQ	MFIC	Mon, Oct 14, 2013	25.05	25.10	24.78	25.05
2377	NASDAQ	MFIC	Fri, Oct 11, 2013	24.72	25.17	24.69	25.14
2376	NASDAQ	MFIC	Thu, Oct 10, 2013	24.51	24.84	24.45	24.75
2375	NASDAQ	MFIC	Wed, Oct 9, 2013	24.18	24.50	24.15	24.30
2374	NASDAQ	MFIC	Tue, Oct 8, 2013	24.45	24.48	24.15	24.15
2373	NASDAQ	MFIC	Mon, Oct 7, 2013	24.57	24.69	24.30	24.38
2372	NASDAQ	MFIC	Fri, Oct 4, 2013	24.63	24.90	24.51	24.72
2371	NASDAQ	MFIC	Thu, Oct 3, 2013	24.60	24.60	24.18	24.48
2370	NASDAQ	MFIC	Wed, Oct 2, 2013	24.90	24.90	24.51	24.57
2369	NASDAQ	MFIC	Tue, Oct 1, 2013	24.51	24.87	24.42	24.78
2368	NASDAQ	MFIC	Mon, Sep 30, 2013	24.45	24.63	24.27	24.45
2367	NASDAQ	MFIC	Fri, Sep 27, 2013	24.57	24.78	24.48	24.60
2366	NASDAQ	MFIC	Thu, Sep 26, 2013	24.75	24.92	24.60	24.72
2365	NASDAQ	MFIC	Wed, Sep 25, 2013	24.39	24.83	24.30	24.72
2364	NASDAQ	MFIC	Tue, Sep 24, 2013	24.27	24.42	24.15	24.30
2363	NASDAQ	MFIC	Mon, Sep 23, 2013	24.30	24.45	24.15	24.33
2362	NASDAQ	MFIC	Fri, Sep 20, 2013	24.72	24.78	24.30	24.38
2361	NASDAQ	MFIC	Thu, Sep 19, 2013	24.93	24.93	24.63	24.69
2360	NASDAQ	MFIC	Wed, Sep 18, 2013	24.72	24.96	24.63	24.90
2359	NASDAQ	MFIC	Tue, Sep 17, 2013	25.11	25.44	25.05	25.38
2358	NASDAQ	MFIC	Mon, Sep 16, 2013	25.29	25.38	25.08	25.11
2357	NASDAQ	MFIC	Fri, Sep 13, 2013	24.99	25.11	24.84	25.08
2356	NASDAQ	MFIC	Thu, Sep 12, 2013	25.47	25.47	24.96	24.99
2355	NASDAQ	MFIC	Wed, Sep 11, 2013	24.99	25.55	24.96	25.41
2354	NASDAQ	MFIC	Tue, Sep 10, 2013	24.90	25.26	24.87	25.26
2353	NASDAQ	MFIC	Mon, Sep 9, 2013	24.36	24.90	24.30	24.84
2352	NASDAQ	MFIC	Fri, Sep 6, 2013	23.79	24.42	23.70	24.30
2351	NASDAQ	MFIC	Thu, Sep 5, 2013	23.85	23.97	23.76	23.79
2350	NASDAQ	MFIC	Wed, Sep 4, 2013	23.43	23.94	23.40	23.85
2349	NASDAQ	MFIC	Tue, Sep 3, 2013	23.97	24.09	23.25	23.40
2348	NASDAQ	MFIC	Fri, Aug 30, 2013	23.97	24.03	23.61	23.67
2347	NASDAQ	MFIC	Thu, Aug 29, 2013	23.70	24.09	23.67	23.97
2346	NASDAQ	MFIC	Wed, Aug 28, 2013	23.73	23.82	23.58	23.67
2345	NASDAQ	MFIC	Tue, Aug 27, 2013	23.79	23.91	23.58	23.67
2344	NASDAQ	MFIC	Mon, Aug 26, 2013	23.94	24.15	23.85	23.97
2343	NASDAQ	MFIC	Fri, Aug 23, 2013	23.97	24.11	23.79	23.91
2342	NASDAQ	MFIC	Thu, Aug 22, 2013	23.58	24.09	23.58	23.97
2341	NASDAQ	MFIC	Wed, Aug 21, 2013	23.91	23.93	23.46	23.52
2340	NASDAQ	MFIC	Tue, Aug 20, 2013	23.40	24.00	23.31	23.94
2339	NASDAQ	MFIC	Mon, Aug 19, 2013	23.61	23.78	23.28	23.31
2338	NASDAQ	MFIC	Fri, Aug 16, 2013	23.43	23.82	23.43	23.55
2337	NASDAQ	MFIC	Thu, Aug 15, 2013	23.82	23.94	23.19	23.49
2336	NASDAQ	MFIC	Wed, Aug 14, 2013	24.06	24.18	23.88	23.94
2335	NASDAQ	MFIC	Tue, Aug 13, 2013	24.27	24.30	24.06	24.15
2334	NASDAQ	MFIC	Mon, Aug 12, 2013	24.18	24.45	24.06	24.30
2333	NASDAQ	MFIC	Fri, Aug 9, 2013	24.15	24.45	24.14	24.21
2332	NASDAQ	MFIC	Thu, Aug 8, 2013	24.12	24.75	23.88	24.17
2331	NASDAQ	MFIC	Wed, Aug 7, 2013	23.91	23.91	23.52	23.79
2330	NASDAQ	MFIC	Tue, Aug 6, 2013	24.30	24.36	23.88	23.91
2329	NASDAQ	MFIC	Mon, Aug 5, 2013	24.42	24.54	24.09	24.30
2328	NASDAQ	MFIC	Fri, Aug 2, 2013	24.42	24.78	24.36	24.57
2327	NASDAQ	MFIC	Thu, Aug 1, 2013	24.60	24.78	24.39	24.53
2326	NASDAQ	MFIC	Wed, Jul 31, 2013	24.45	24.54	24.00	24.39
2325	NASDAQ	MFIC	Tue, Jul 30, 2013	24.48	24.54	24.12	24.39
2324	NASDAQ	MFIC	Mon, Jul 29, 2013	24.60	24.66	24.18	24.33
2323	NASDAQ	MFIC	Fri, Jul 26, 2013	24.63	24.78	24.39	24.72
2322	NASDAQ	MFIC	Thu, Jul 25, 2013	24.36	24.78	24.36	24.72
2321	NASDAQ	MFIC	Wed, Jul 24, 2013	24.87	24.87	24.27	24.47
2320	NASDAQ	MFIC	Tue, Jul 23, 2013	24.72	24.96	24.60	24.81
2319	NASDAQ	MFIC	Mon, Jul 22, 2013	24.69	24.93	24.56	24.72
2318	NASDAQ	MFIC	Fri, Jul 19, 2013	24.69	24.87	24.48	24.72
2317	NASDAQ	MFIC	Thu, Jul 18, 2013	24.69	25.05	24.51	24.60
2316	NASDAQ	MFIC	Wed, Jul 17, 2013	24.66	24.74	24.35	24.54
2315	NASDAQ	MFIC	Tue, Jul 16, 2013	24.66	24.72	24.42	24.51
2314	NASDAQ	MFIC	Mon, Jul 15, 2013	24.48	24.69	24.33	24.60
2313	NASDAQ	MFIC	Fri, Jul 12, 2013	24.45	24.51	24.18	24.42
2312	NASDAQ	MFIC	Thu, Jul 11, 2013	24.42	24.60	24.18	24.41
2311	NASDAQ	MFIC	Wed, Jul 10, 2013	24.27	24.27	23.97	24.24
2310	NASDAQ	MFIC	Tue, Jul 9, 2013	24.03	24.45	23.88	24.21
2309	NASDAQ	MFIC	Mon, Jul 8, 2013	23.79	24.00	23.64	23.97
2308	NASDAQ	MFIC	Fri, Jul 5, 2013	24.00	24.00	23.19	23.79
2307	NASDAQ	MFIC	Wed, Jul 3, 2013	23.40	23.55	23.13	23.34
2306	NASDAQ	MFIC	Tue, Jul 2, 2013	23.46	23.79	23.10	23.43
2305	NASDAQ	MFIC	Mon, Jul 1, 2013	23.19	23.61	23.19	23.40
2304	NASDAQ	MFIC	Fri, Jun 28, 2013	23.19	23.34	22.98	23.22
2303	NASDAQ	MFIC	Thu, Jun 27, 2013	22.80	23.22	22.68	23.22
2302	NASDAQ	MFIC	Wed, Jun 26, 2013	22.71	23.06	22.59	22.74
2301	NASDAQ	MFIC	Tue, Jun 25, 2013	22.44	22.71	22.14	22.49
2300	NASDAQ	MFIC	Mon, Jun 24, 2013	22.47	22.50	21.84	22.11
2299	NASDAQ	MFIC	Fri, Jun 21, 2013	22.92	23.28	22.50	22.68
2298	NASDAQ	MFIC	Thu, Jun 20, 2013	23.13	23.55	22.68	22.85
2297	NASDAQ	MFIC	Wed, Jun 19, 2013	23.88	23.91	23.31	23.40
2296	NASDAQ	MFIC	Tue, Jun 18, 2013	23.49	23.88	23.43	23.82
2295	NASDAQ	MFIC	Mon, Jun 17, 2013	24.42	24.63	24.00	24.06
2294	NASDAQ	MFIC	Fri, Jun 14, 2013	24.45	24.54	24.15	24.33
2293	NASDAQ	MFIC	Thu, Jun 13, 2013	23.94	24.21	23.82	24.18
2292	NASDAQ	MFIC	Wed, Jun 12, 2013	24.18	24.30	23.61	24.09
2291	NASDAQ	MFIC	Tue, Jun 11, 2013	24.36	24.45	24.03	24.09
2290	NASDAQ	MFIC	Mon, Jun 10, 2013	24.24	24.54	24.15	24.45
2289	NASDAQ	MFIC	Fri, Jun 7, 2013	24.27	24.53	24.06	24.21
2288	NASDAQ	MFIC	Thu, Jun 6, 2013	23.94	24.24	23.34	23.97
2287	NASDAQ	MFIC	Wed, Jun 5, 2013	23.97	23.99	23.58	23.88
2286	NASDAQ	MFIC	Tue, Jun 4, 2013	24.39	24.72	23.79	23.94
2285	NASDAQ	MFIC	Mon, Jun 3, 2013	24.93	24.99	24.15	24.44
2284	NASDAQ	MFIC	Fri, May 31, 2013	25.05	25.17	24.69	24.87
2283	NASDAQ	MFIC	Thu, May 30, 2013	24.99	25.32	24.84	25.11
2282	NASDAQ	MFIC	Wed, May 29, 2013	25.08	25.22	24.69	24.99
2281	NASDAQ	MFIC	Tue, May 28, 2013	26.04	26.34	25.26	25.26
2280	NASDAQ	MFIC	Fri, May 24, 2013	25.95	26.04	25.41	25.74
2279	NASDAQ	MFIC	Thu, May 23, 2013	25.53	26.52	25.04	26.00
2278	NASDAQ	MFIC	Wed, May 22, 2013	26.13	26.46	25.53	25.62
2277	NASDAQ	MFIC	Tue, May 21, 2013	26.25	26.43	26.19	26.28
2276	NASDAQ	MFIC	Mon, May 20, 2013	26.22	26.46	26.16	26.43
2275	NASDAQ	MFIC	Fri, May 17, 2013	26.22	26.25	25.92	26.19
2274	NASDAQ	MFIC	Thu, May 16, 2013	25.95	26.19	25.77	26.19
2273	NASDAQ	MFIC	Wed, May 15, 2013	25.53	26.04	25.41	26.01
2272	NASDAQ	MFIC	Tue, May 14, 2013	26.52	26.76	26.43	26.61
2271	NASDAQ	MFIC	Mon, May 13, 2013	26.28	26.54	26.07	26.37
2270	NASDAQ	MFIC	Fri, May 10, 2013	26.22	26.31	26.03	26.19
2269	NASDAQ	MFIC	Thu, May 9, 2013	26.37	26.46	26.10	26.22
2268	NASDAQ	MFIC	Wed, May 8, 2013	26.07	26.49	25.80	26.49
2267	NASDAQ	MFIC	Tue, May 7, 2013	26.13	26.31	25.94	26.22
2266	NASDAQ	MFIC	Mon, May 6, 2013	26.37	26.40	26.04	26.16
2265	NASDAQ	MFIC	Fri, May 3, 2013	26.58	26.73	26.16	26.31
2264	NASDAQ	MFIC	Thu, May 2, 2013	25.83	26.31	25.77	26.31
2263	NASDAQ	MFIC	Wed, May 1, 2013	26.46	26.52	25.80	25.80
2262	NASDAQ	MFIC	Tue, Apr 30, 2013	26.22	26.43	26.04	26.43
2261	NASDAQ	MFIC	Mon, Apr 29, 2013	25.89	26.19	25.77	26.16
2260	NASDAQ	MFIC	Fri, Apr 26, 2013	25.59	25.92	25.38	25.89
2259	NASDAQ	MFIC	Thu, Apr 25, 2013	25.38	25.77	25.29	25.59
2258	NASDAQ	MFIC	Wed, Apr 24, 2013	25.29	25.41	25.13	25.29
2257	NASDAQ	MFIC	Tue, Apr 23, 2013	25.32	25.41	25.02	25.26
2256	NASDAQ	MFIC	Mon, Apr 22, 2013	24.99	25.23	24.62	25.14
2255	NASDAQ	MFIC	Fri, Apr 19, 2013	24.48	24.93	24.45	24.90
2254	NASDAQ	MFIC	Thu, Apr 18, 2013	24.51	24.72	24.36	24.45
2253	NASDAQ	MFIC	Wed, Apr 17, 2013	24.63	24.69	24.00	24.33
2252	NASDAQ	MFIC	Tue, Apr 16, 2013	24.51	24.72	24.30	24.72
2251	NASDAQ	MFIC	Mon, Apr 15, 2013	24.81	24.81	24.15	24.18
2250	NASDAQ	MFIC	Fri, Apr 12, 2013	24.96	25.08	24.75	24.87
2249	NASDAQ	MFIC	Thu, Apr 11, 2013	25.50	25.50	25.08	25.14
2248	NASDAQ	MFIC	Wed, Apr 10, 2013	25.11	25.56	25.05	25.50
2247	NASDAQ	MFIC	Tue, Apr 9, 2013	25.02	25.29	24.87	24.96
2246	NASDAQ	MFIC	Mon, Apr 8, 2013	24.96	25.26	24.78	25.05
2245	NASDAQ	MFIC	Fri, Apr 5, 2013	24.60	24.90	24.39	24.81
2244	NASDAQ	MFIC	Thu, Apr 4, 2013	24.87	25.26	24.66	24.92
2243	NASDAQ	MFIC	Wed, Apr 3, 2013	25.35	25.35	24.62	24.66
2242	NASDAQ	MFIC	Tue, Apr 2, 2013	24.99	25.35	24.99	25.28
2241	NASDAQ	MFIC	Mon, Apr 1, 2013	25.08	25.20	24.78	24.84
2240	NASDAQ	MFIC	Thu, Mar 28, 2013	25.29	25.38	24.96	25.08
2239	NASDAQ	MFIC	Wed, Mar 27, 2013	24.90	25.32	24.78	25.20
2238	NASDAQ	MFIC	Tue, Mar 26, 2013	25.14	25.50	24.78	25.08
2237	NASDAQ	MFIC	Mon, Mar 25, 2013	25.62	25.74	25.38	25.65
2236	NASDAQ	MFIC	Fri, Mar 22, 2013	25.47	25.58	25.29	25.47
2235	NASDAQ	MFIC	Thu, Mar 21, 2013	25.17	25.50	25.05	25.38
2234	NASDAQ	MFIC	Wed, Mar 20, 2013	25.26	25.47	25.14	25.29
2233	NASDAQ	MFIC	Tue, Mar 19, 2013	25.47	25.71	24.93	25.05
2232	NASDAQ	MFIC	Mon, Mar 18, 2013	26.04	26.22	25.86	25.95
2231	NASDAQ	MFIC	Fri, Mar 15, 2013	26.52	26.56	25.80	26.19
2230	NASDAQ	MFIC	Thu, Mar 14, 2013	26.46	26.58	26.28	26.51
2229	NASDAQ	MFIC	Wed, Mar 13, 2013	26.31	26.40	26.12	26.37
2228	NASDAQ	MFIC	Tue, Mar 12, 2013	26.31	26.46	26.01	26.22
2227	NASDAQ	MFIC	Mon, Mar 11, 2013	26.40	26.55	26.31	26.46
2226	NASDAQ	MFIC	Fri, Mar 8, 2013	26.46	26.61	26.19	26.34
2225	NASDAQ	MFIC	Thu, Mar 7, 2013	26.31	26.40	26.10	26.25
2224	NASDAQ	MFIC	Wed, Mar 6, 2013	26.37	26.54	26.10	26.25
2223	NASDAQ	MFIC	Tue, Mar 5, 2013	26.34	26.43	26.19	26.37
2222	NASDAQ	MFIC	Mon, Mar 4, 2013	26.07	26.25	25.80	26.16
2221	NASDAQ	MFIC	Fri, Mar 1, 2013	25.92	26.13	25.56	26.04
2220	NASDAQ	MFIC	Thu, Feb 28, 2013	26.13	26.31	25.89	26.07
2219	NASDAQ	MFIC	Wed, Feb 27, 2013	25.17	25.74	25.17	25.68
2218	NASDAQ	MFIC	Tue, Feb 26, 2013	24.96	25.26	24.87	25.20
2217	NASDAQ	MFIC	Mon, Feb 25, 2013	25.44	25.65	24.90	24.93
2216	NASDAQ	MFIC	Fri, Feb 22, 2013	24.96	25.34	24.90	25.20
2215	NASDAQ	MFIC	Thu, Feb 21, 2013	25.20	25.20	24.66	24.69
2214	NASDAQ	MFIC	Wed, Feb 20, 2013	25.80	25.92	25.17	25.19
2213	NASDAQ	MFIC	Tue, Feb 19, 2013	25.65	26.22	25.59	25.80
2212	NASDAQ	MFIC	Fri, Feb 15, 2013	25.77	25.83	25.41	25.62
2211	NASDAQ	MFIC	Thu, Feb 14, 2013	25.14	25.62	25.05	25.59
2210	NASDAQ	MFIC	Wed, Feb 13, 2013	24.93	25.23	24.90	25.20
2209	NASDAQ	MFIC	Tue, Feb 12, 2013	25.05	25.32	24.90	24.93
2208	NASDAQ	MFIC	Mon, Feb 11, 2013	24.90	25.08	24.63	24.99
2207	NASDAQ	MFIC	Fri, Feb 8, 2013	24.66	25.14	24.66	24.84
2206	NASDAQ	MFIC	Thu, Feb 7, 2013	24.99	25.05	24.33	24.69
2205	NASDAQ	MFIC	Wed, Feb 6, 2013	26.70	26.70	24.91	25.17
2204	NASDAQ	MFIC	Tue, Feb 5, 2013	26.94	27.20	26.79	27.03
2203	NASDAQ	MFIC	Mon, Feb 4, 2013	26.91	27.03	26.70	26.79
2202	NASDAQ	MFIC	Fri, Feb 1, 2013	27.18	27.18	26.85	26.99
2201	NASDAQ	MFIC	Thu, Jan 31, 2013	26.67	27.24	26.46	27.00
2200	NASDAQ	MFIC	Wed, Jan 30, 2013	26.88	26.91	26.46	26.58
2199	NASDAQ	MFIC	Tue, Jan 29, 2013	26.55	26.82	26.34	26.82
2198	NASDAQ	MFIC	Mon, Jan 28, 2013	26.43	26.55	26.25	26.46
2197	NASDAQ	MFIC	Fri, Jan 25, 2013	26.73	26.82	26.34	26.43
2196	NASDAQ	MFIC	Thu, Jan 24, 2013	26.91	27.00	26.58	26.70
2195	NASDAQ	MFIC	Wed, Jan 23, 2013	26.94	26.94	26.70	26.94
2194	NASDAQ	MFIC	Tue, Jan 22, 2013	26.79	26.91	26.64	26.91
2193	NASDAQ	MFIC	Fri, Jan 18, 2013	26.52	26.82	26.37	26.70
2192	NASDAQ	MFIC	Thu, Jan 17, 2013	26.43	26.67	26.13	26.64
2191	NASDAQ	MFIC	Wed, Jan 16, 2013	26.22	26.43	26.19	26.28
2190	NASDAQ	MFIC	Tue, Jan 15, 2013	26.13	26.49	25.56	26.31
2189	NASDAQ	MFIC	Mon, Jan 14, 2013	26.79	26.97	26.64	26.73
2188	NASDAQ	MFIC	Fri, Jan 11, 2013	26.94	27.00	26.64	26.76
2187	NASDAQ	MFIC	Thu, Jan 10, 2013	26.91	27.18	26.61	26.88
2186	NASDAQ	MFIC	Wed, Jan 9, 2013	26.25	26.88	26.10	26.85
2185	NASDAQ	MFIC	Tue, Jan 8, 2013	25.86	26.25	25.74	26.25
2184	NASDAQ	MFIC	Mon, Jan 7, 2013	25.77	26.10	25.65	25.86
2183	NASDAQ	MFIC	Fri, Jan 4, 2013	25.56	26.01	25.35	25.83
2182	NASDAQ	MFIC	Thu, Jan 3, 2013	25.53	25.53	25.26	25.35
2181	NASDAQ	MFIC	Wed, Jan 2, 2013	25.68	25.76	25.29	25.47
2180	NASDAQ	MFIC	Mon, Dec 31, 2012	24.78	25.20	24.63	25.08
2179	NASDAQ	MFIC	Fri, Dec 28, 2012	24.87	24.96	24.69	24.84
2178	NASDAQ	MFIC	Thu, Dec 27, 2012	25.11	25.29	24.75	24.93
2177	NASDAQ	MFIC	Wed, Dec 26, 2012	25.05	25.35	25.01	25.14
2176	NASDAQ	MFIC	Mon, Dec 24, 2012	25.44	25.65	24.93	25.08
2175	NASDAQ	MFIC	Fri, Dec 21, 2012	25.32	25.41	24.93	25.35
2174	NASDAQ	MFIC	Thu, Dec 20, 2012	25.32	25.77	25.14	25.41
2173	NASDAQ	MFIC	Wed, Dec 19, 2012	24.93	25.44	24.75	25.26
2172	NASDAQ	MFIC	Tue, Dec 18, 2012	24.63	25.02	24.54	24.96
2171	NASDAQ	MFIC	Mon, Dec 17, 2012	24.69	24.72	24.42	24.62
2170	NASDAQ	MFIC	Fri, Dec 14, 2012	24.12	24.69	24.00	24.54
2169	NASDAQ	MFIC	Thu, Dec 13, 2012	24.75	24.96	24.65	24.84
2168	NASDAQ	MFIC	Wed, Dec 12, 2012	24.90	24.99	24.75	24.78
2167	NASDAQ	MFIC	Tue, Dec 11, 2012	24.96	25.05	24.75	24.84
2166	NASDAQ	MFIC	Mon, Dec 10, 2012	24.66	24.93	24.62	24.90
2165	NASDAQ	MFIC	Fri, Dec 7, 2012	24.78	24.78	24.51	24.63
2164	NASDAQ	MFIC	Thu, Dec 6, 2012	24.21	24.81	24.18	24.75
2163	NASDAQ	MFIC	Wed, Dec 5, 2012	24.45	24.71	24.21	24.30
2162	NASDAQ	MFIC	Tue, Dec 4, 2012	24.30	24.54	24.21	24.33
2161	NASDAQ	MFIC	Mon, Dec 3, 2012	24.45	24.54	24.27	24.33
2160	NASDAQ	MFIC	Fri, Nov 30, 2012	24.51	24.54	24.24	24.33
2159	NASDAQ	MFIC	Thu, Nov 29, 2012	24.45	24.57	24.26	24.36
2158	NASDAQ	MFIC	Wed, Nov 28, 2012	24.42	24.42	24.03	24.33
2157	NASDAQ	MFIC	Tue, Nov 27, 2012	24.21	24.51	23.94	24.45
2156	NASDAQ	MFIC	Mon, Nov 26, 2012	24.06	24.24	23.88	24.23
2155	NASDAQ	MFIC	Fri, Nov 23, 2012	24.12	24.12	23.94	24.09
2154	NASDAQ	MFIC	Wed, Nov 21, 2012	24.00	24.09	23.82	24.06
2153	NASDAQ	MFIC	Tue, Nov 20, 2012	23.91	24.21	23.72	23.94
2152	NASDAQ	MFIC	Mon, Nov 19, 2012	23.40	24.14	23.25	24.00
2151	NASDAQ	MFIC	Fri, Nov 16, 2012	22.68	23.19	22.23	23.19
2150	NASDAQ	MFIC	Thu, Nov 15, 2012	21.81	22.86	21.63	22.74
2149	NASDAQ	MFIC	Wed, Nov 14, 2012	23.01	23.13	21.75	21.86
2148	NASDAQ	MFIC	Tue, Nov 13, 2012	23.04	23.25	22.89	22.89
2147	NASDAQ	MFIC	Mon, Nov 12, 2012	23.28	23.40	23.07	23.10
2146	NASDAQ	MFIC	Fri, Nov 9, 2012	23.37	23.40	22.89	23.16
2145	NASDAQ	MFIC	Thu, Nov 8, 2012	23.79	24.27	23.31	23.37
2144	NASDAQ	MFIC	Wed, Nov 7, 2012	23.91	24.06	23.40	23.46
2143	NASDAQ	MFIC	Tue, Nov 6, 2012	24.06	24.18	23.97	24.18
2142	NASDAQ	MFIC	Mon, Nov 5, 2012	23.70	23.97	23.58	23.91
2141	NASDAQ	MFIC	Fri, Nov 2, 2012	24.36	24.45	23.73	23.73
2140	NASDAQ	MFIC	Thu, Nov 1, 2012	23.94	24.51	23.69	24.30
2139	NASDAQ	MFIC	Wed, Oct 31, 2012	23.64	23.90	23.49	23.85
2138	NASDAQ	MFIC	Fri, Oct 26, 2012	23.82	23.88	23.43	23.70
2137	NASDAQ	MFIC	Thu, Oct 25, 2012	23.61	23.79	23.40	23.76
2136	NASDAQ	MFIC	Wed, Oct 24, 2012	23.31	23.67	23.28	23.43
2135	NASDAQ	MFIC	Tue, Oct 23, 2012	23.70	23.97	23.40	23.49
2134	NASDAQ	MFIC	Mon, Oct 22, 2012	23.85	23.97	23.61	23.94
2133	NASDAQ	MFIC	Fri, Oct 19, 2012	23.91	24.06	23.76	23.82
2132	NASDAQ	MFIC	Thu, Oct 18, 2012	23.82	24.15	23.70	24.05
2131	NASDAQ	MFIC	Wed, Oct 17, 2012	23.97	24.15	23.70	23.79
2130	NASDAQ	MFIC	Tue, Oct 16, 2012	23.73	23.85	23.43	23.85
2129	NASDAQ	MFIC	Mon, Oct 15, 2012	23.46	23.64	23.36	23.55
2128	NASDAQ	MFIC	Fri, Oct 12, 2012	23.94	24.09	23.28	23.52
2127	NASDAQ	MFIC	Thu, Oct 11, 2012	23.91	24.21	23.79	23.94
2126	NASDAQ	MFIC	Wed, Oct 10, 2012	23.94	24.18	23.70	23.76
2125	NASDAQ	MFIC	Tue, Oct 9, 2012	24.18	24.48	23.94	23.97
2124	NASDAQ	MFIC	Mon, Oct 8, 2012	24.15	24.36	24.03	24.15
2123	NASDAQ	MFIC	Fri, Oct 5, 2012	24.30	24.62	24.21	24.33
2122	NASDAQ	MFIC	Thu, Oct 4, 2012	23.52	24.39	23.40	24.26
2121	NASDAQ	MFIC	Wed, Oct 3, 2012	23.43	23.55	23.25	23.34
2120	NASDAQ	MFIC	Tue, Oct 2, 2012	23.28	23.55	23.16	23.43
2119	NASDAQ	MFIC	Mon, Oct 1, 2012	23.79	23.82	22.98	23.22
2118	NASDAQ	MFIC	Fri, Sep 28, 2012	23.10	23.67	23.07	23.64
2117	NASDAQ	MFIC	Thu, Sep 27, 2012	23.04	23.43	23.04	23.22
2116	NASDAQ	MFIC	Wed, Sep 26, 2012	23.25	23.49	22.91	23.04
2115	NASDAQ	MFIC	Tue, Sep 25, 2012	24.18	24.33	23.13	23.21
2114	NASDAQ	MFIC	Mon, Sep 24, 2012	24.00	24.18	23.88	24.09
2113	NASDAQ	MFIC	Fri, Sep 21, 2012	24.39	24.39	23.91	24.00
2112	NASDAQ	MFIC	Thu, Sep 20, 2012	24.36	24.56	24.03	24.12
2111	NASDAQ	MFIC	Wed, Sep 19, 2012	24.30	24.60	24.21	24.42
2110	NASDAQ	MFIC	Tue, Sep 18, 2012	24.60	24.63	24.21	24.24
2109	NASDAQ	MFIC	Mon, Sep 17, 2012	24.78	24.89	24.51	24.57
2108	NASDAQ	MFIC	Fri, Sep 14, 2012	24.33	25.05	24.24	24.90
2107	NASDAQ	MFIC	Thu, Sep 13, 2012	24.27	24.93	24.15	24.60
2106	NASDAQ	MFIC	Wed, Sep 12, 2012	24.18	24.30	24.03	24.27
2105	NASDAQ	MFIC	Tue, Sep 11, 2012	24.00	24.27	23.85	24.24
2104	NASDAQ	MFIC	Mon, Sep 10, 2012	24.33	24.66	24.27	24.57
2103	NASDAQ	MFIC	Fri, Sep 7, 2012	24.75	24.84	24.54	24.57
2102	NASDAQ	MFIC	Thu, Sep 6, 2012	24.75	25.05	24.45	24.60
2101	NASDAQ	MFIC	Wed, Sep 5, 2012	24.45	24.57	24.24	24.54
2100	NASDAQ	MFIC	Tue, Sep 4, 2012	24.15	24.57	24.00	24.30
2099	NASDAQ	MFIC	Fri, Aug 31, 2012	24.21	24.30	23.85	24.06
2098	NASDAQ	MFIC	Thu, Aug 30, 2012	24.21	24.27	24.00	24.06
2097	NASDAQ	MFIC	Wed, Aug 29, 2012	24.03	24.39	24.00	24.27
2096	NASDAQ	MFIC	Tue, Aug 28, 2012	23.67	24.30	23.61	24.05
2095	NASDAQ	MFIC	Mon, Aug 27, 2012	23.88	23.94	23.55	23.61
2094	NASDAQ	MFIC	Fri, Aug 24, 2012	23.55	23.85	23.46	23.73
2093	NASDAQ	MFIC	Thu, Aug 23, 2012	23.76	23.85	23.40	23.67
2092	NASDAQ	MFIC	Wed, Aug 22, 2012	23.55	24.00	23.49	23.94
2091	NASDAQ	MFIC	Tue, Aug 21, 2012	23.46	23.82	23.38	23.64
2090	NASDAQ	MFIC	Mon, Aug 20, 2012	23.25	23.31	23.13	23.28
2089	NASDAQ	MFIC	Fri, Aug 17, 2012	23.28	23.40	23.10	23.31
2088	NASDAQ	MFIC	Thu, Aug 16, 2012	23.25	23.34	23.04	23.22
2087	NASDAQ	MFIC	Wed, Aug 15, 2012	23.10	23.25	23.01	23.19
2086	NASDAQ	MFIC	Tue, Aug 14, 2012	23.34	23.40	23.04	23.10
2085	NASDAQ	MFIC	Mon, Aug 13, 2012	23.19	23.46	22.98	23.34
2084	NASDAQ	MFIC	Fri, Aug 10, 2012	22.80	23.25	22.77	23.19
2083	NASDAQ	MFIC	Thu, Aug 9, 2012	22.77	22.98	22.65	22.83
2082	NASDAQ	MFIC	Wed, Aug 8, 2012	23.34	23.37	22.59	22.71
2081	NASDAQ	MFIC	Tue, Aug 7, 2012	24.00	24.12	23.34	23.64
2080	NASDAQ	MFIC	Mon, Aug 6, 2012	23.70	24.00	23.34	23.85
2079	NASDAQ	MFIC	Fri, Aug 3, 2012	23.25	23.70	23.13	23.64
2078	NASDAQ	MFIC	Thu, Aug 2, 2012	22.83	23.25	22.68	23.01
2077	NASDAQ	MFIC	Wed, Aug 1, 2012	23.22	23.67	22.92	22.92
2076	NASDAQ	MFIC	Tue, Jul 31, 2012	23.58	23.79	23.04	23.04
2075	NASDAQ	MFIC	Mon, Jul 30, 2012	23.55	23.82	23.46	23.61
2074	NASDAQ	MFIC	Fri, Jul 27, 2012	23.34	23.91	23.16	23.58
2073	NASDAQ	MFIC	Thu, Jul 26, 2012	23.25	23.49	22.92	23.16
2072	NASDAQ	MFIC	Wed, Jul 25, 2012	23.04	23.25	22.86	22.95
2071	NASDAQ	MFIC	Tue, Jul 24, 2012	23.40	23.46	22.65	22.86
2070	NASDAQ	MFIC	Mon, Jul 23, 2012	23.19	23.46	22.77	23.37
2069	NASDAQ	MFIC	Fri, Jul 20, 2012	23.70	23.79	23.28	23.46
2068	NASDAQ	MFIC	Thu, Jul 19, 2012	23.94	24.00	23.61	23.82
2067	NASDAQ	MFIC	Wed, Jul 18, 2012	23.91	24.11	23.67	23.79
2066	NASDAQ	MFIC	Tue, Jul 17, 2012	24.24	24.45	23.88	24.03
2065	NASDAQ	MFIC	Mon, Jul 16, 2012	24.00	24.45	23.91	24.15
2064	NASDAQ	MFIC	Fri, Jul 13, 2012	23.85	24.15	23.73	24.03
2063	NASDAQ	MFIC	Thu, Jul 12, 2012	23.76	23.94	23.55	23.73
2062	NASDAQ	MFIC	Wed, Jul 11, 2012	23.82	23.97	23.46	23.91
2061	NASDAQ	MFIC	Tue, Jul 10, 2012	23.82	23.97	23.76	23.85
2060	NASDAQ	MFIC	Mon, Jul 9, 2012	23.73	23.76	23.43	23.73
2059	NASDAQ	MFIC	Fri, Jul 6, 2012	23.49	23.85	23.43	23.66
2058	NASDAQ	MFIC	Thu, Jul 5, 2012	23.37	23.84	23.28	23.67
2057	NASDAQ	MFIC	Tue, Jul 3, 2012	23.25	23.49	23.16	23.25
2056	NASDAQ	MFIC	Mon, Jul 2, 2012	22.98	23.34	22.98	23.31
2055	NASDAQ	MFIC	Fri, Jun 29, 2012	23.10	23.10	22.68	23.01
2054	NASDAQ	MFIC	Thu, Jun 28, 2012	22.50	22.71	22.17	22.65
2053	NASDAQ	MFIC	Wed, Jun 27, 2012	22.44	22.71	22.17	22.68
2052	NASDAQ	MFIC	Tue, Jun 26, 2012	22.26	22.47	22.02	22.32
2051	NASDAQ	MFIC	Mon, Jun 25, 2012	22.23	22.38	22.17	22.32
2050	NASDAQ	MFIC	Fri, Jun 22, 2012	22.50	22.65	22.35	22.59
2049	NASDAQ	MFIC	Thu, Jun 21, 2012	22.56	22.65	22.29	22.44
2048	NASDAQ	MFIC	Wed, Jun 20, 2012	22.68	22.92	22.41	22.53
2047	NASDAQ	MFIC	Tue, Jun 19, 2012	22.29	22.86	22.29	22.80
2046	NASDAQ	MFIC	Mon, Jun 18, 2012	22.26	22.53	22.14	22.26
2045	NASDAQ	MFIC	Fri, Jun 15, 2012	22.47	22.65	22.23	22.53
2044	NASDAQ	MFIC	Thu, Jun 14, 2012	22.26	22.56	22.14	22.47
2043	NASDAQ	MFIC	Wed, Jun 13, 2012	22.35	22.59	22.11	22.26
2042	NASDAQ	MFIC	Tue, Jun 12, 2012	22.11	22.50	21.96	22.44
2041	NASDAQ	MFIC	Mon, Jun 11, 2012	23.01	24.00	22.74	22.77
2040	NASDAQ	MFIC	Fri, Jun 8, 2012	22.53	22.74	22.29	22.74
2039	NASDAQ	MFIC	Thu, Jun 7, 2012	23.25	23.34	22.50	22.53
2038	NASDAQ	MFIC	Wed, Jun 6, 2012	22.50	22.89	22.29	22.89
2037	NASDAQ	MFIC	Tue, Jun 5, 2012	21.75	22.44	21.69	22.38
2036	NASDAQ	MFIC	Mon, Jun 4, 2012	21.87	22.02	21.60	21.63
2035	NASDAQ	MFIC	Fri, Jun 1, 2012	21.87	22.14	21.75	21.81
2034	NASDAQ	MFIC	Thu, May 31, 2012	22.32	22.50	22.14	22.32
2033	NASDAQ	MFIC	Wed, May 30, 2012	22.50	22.53	22.23	22.26
2032	NASDAQ	MFIC	Tue, May 29, 2012	22.32	22.56	22.29	22.50
2031	NASDAQ	MFIC	Fri, May 25, 2012	22.44	22.68	22.32	22.38
2030	NASDAQ	MFIC	Thu, May 24, 2012	21.75	22.50	21.63	22.47
2029	NASDAQ	MFIC	Wed, May 23, 2012	20.28	21.69	20.16	21.63
2028	NASDAQ	MFIC	Tue, May 22, 2012	20.34	20.61	19.95	20.43
2027	NASDAQ	MFIC	Mon, May 21, 2012	19.68	20.28	19.65	20.28
2026	NASDAQ	MFIC	Fri, May 18, 2012	20.46	20.49	19.65	19.77
2025	NASDAQ	MFIC	Thu, May 17, 2012	21.00	21.06	20.43	20.49
2024	NASDAQ	MFIC	Wed, May 16, 2012	21.33	21.48	21.00	21.03
2023	NASDAQ	MFIC	Tue, May 15, 2012	21.36	21.48	21.15	21.18
2022	NASDAQ	MFIC	Mon, May 14, 2012	21.39	21.59	21.36	21.36
2021	NASDAQ	MFIC	Fri, May 11, 2012	21.63	21.87	21.45	21.66
2020	NASDAQ	MFIC	Thu, May 10, 2012	21.72	21.90	21.42	21.63
2019	NASDAQ	MFIC	Wed, May 9, 2012	21.09	21.63	21.09	21.48
2018	NASDAQ	MFIC	Tue, May 8, 2012	21.09	21.44	21.06	21.39
2017	NASDAQ	MFIC	Mon, May 7, 2012	21.03	21.27	21.03	21.18
2016	NASDAQ	MFIC	Fri, May 4, 2012	21.39	21.57	21.12	21.12
2015	NASDAQ	MFIC	Thu, May 3, 2012	21.72	21.75	21.39	21.48
2014	NASDAQ	MFIC	Wed, May 2, 2012	21.39	21.75	21.36	21.72
2013	NASDAQ	MFIC	Tue, May 1, 2012	21.87	21.93	21.48	21.48
2012	NASDAQ	MFIC	Mon, Apr 30, 2012	21.96	22.02	21.66	21.75
2011	NASDAQ	MFIC	Fri, Apr 27, 2012	22.20	22.20	21.84	22.05
2010	NASDAQ	MFIC	Thu, Apr 26, 2012	21.96	22.23	21.90	22.08
2009	NASDAQ	MFIC	Wed, Apr 25, 2012	21.93	22.26	21.81	22.05
2008	NASDAQ	MFIC	Tue, Apr 24, 2012	21.33	21.75	21.30	21.72
2007	NASDAQ	MFIC	Mon, Apr 23, 2012	21.30	21.51	21.03	21.39
2006	NASDAQ	MFIC	Fri, Apr 20, 2012	21.84	21.84	21.57	21.57
2005	NASDAQ	MFIC	Thu, Apr 19, 2012	21.75	21.81	21.30	21.60
2004	NASDAQ	MFIC	Wed, Apr 18, 2012	21.75	21.81	21.45	21.72
2003	NASDAQ	MFIC	Tue, Apr 17, 2012	21.66	22.02	21.60	21.96
2002	NASDAQ	MFIC	Mon, Apr 16, 2012	21.48	21.63	21.24	21.45
2001	NASDAQ	MFIC	Fri, Apr 13, 2012	21.87	22.02	21.36	21.41
2000	NASDAQ	MFIC	Thu, Apr 12, 2012	21.51	22.08	21.51	21.99
1999	NASDAQ	MFIC	Wed, Apr 11, 2012	21.84	21.90	21.30	21.51
1998	NASDAQ	MFIC	Tue, Apr 10, 2012	22.17	22.65	21.45	21.48
1997	NASDAQ	MFIC	Mon, Apr 9, 2012	21.51	21.87	21.30	21.84
1996	NASDAQ	MFIC	Thu, Apr 5, 2012	21.96	22.16	21.78	21.90
1995	NASDAQ	MFIC	Wed, Apr 4, 2012	22.23	22.38	21.96	22.02
1994	NASDAQ	MFIC	Tue, Apr 3, 2012	22.56	22.68	22.26	22.50
1993	NASDAQ	MFIC	Mon, Apr 2, 2012	21.72	22.95	21.66	22.32
1992	NASDAQ	MFIC	Fri, Mar 30, 2012	21.39	21.75	21.18	21.51
1991	NASDAQ	MFIC	Thu, Mar 29, 2012	21.06	21.36	20.97	21.33
1990	NASDAQ	MFIC	Wed, Mar 28, 2012	20.70	20.85	20.49	20.82
1989	NASDAQ	MFIC	Tue, Mar 27, 2012	20.85	20.94	20.73	20.76
1988	NASDAQ	MFIC	Mon, Mar 26, 2012	20.79	21.00	20.61	20.88
1987	NASDAQ	MFIC	Fri, Mar 23, 2012	20.67	20.76	20.40	20.61
1986	NASDAQ	MFIC	Thu, Mar 22, 2012	20.73	20.82	20.43	20.52
1985	NASDAQ	MFIC	Wed, Mar 21, 2012	21.06	21.12	20.85	20.91
1984	NASDAQ	MFIC	Tue, Mar 20, 2012	21.03	21.21	20.97	21.03
1983	NASDAQ	MFIC	Mon, Mar 19, 2012	21.21	21.30	21.09	21.12
1982	NASDAQ	MFIC	Fri, Mar 16, 2012	21.42	21.48	21.18	21.21
1981	NASDAQ	MFIC	Thu, Mar 15, 2012	21.36	21.45	21.09	21.42
1980	NASDAQ	MFIC	Wed, Mar 14, 2012	21.15	21.45	21.12	21.39
1979	NASDAQ	MFIC	Tue, Mar 13, 2012	21.27	21.51	21.06	21.51
1978	NASDAQ	MFIC	Mon, Mar 12, 2012	21.00	21.30	20.97	21.09
1977	NASDAQ	MFIC	Fri, Mar 9, 2012	21.18	21.45	21.06	21.24
1976	NASDAQ	MFIC	Thu, Mar 8, 2012	21.33	21.42	21.06	21.17
1975	NASDAQ	MFIC	Wed, Mar 7, 2012	20.46	21.30	20.43	21.24
1974	NASDAQ	MFIC	Tue, Mar 6, 2012	20.94	21.12	20.40	20.42
1973	NASDAQ	MFIC	Mon, Mar 5, 2012	21.03	21.21	21.00	21.18
1972	NASDAQ	MFIC	Fri, Mar 2, 2012	21.27	21.42	21.00	21.18
1971	NASDAQ	MFIC	Thu, Mar 1, 2012	21.24	21.48	21.12	21.30
1970	NASDAQ	MFIC	Wed, Feb 29, 2012	21.39	21.69	21.05	21.06
1969	NASDAQ	MFIC	Tue, Feb 28, 2012	21.33	21.57	21.24	21.39
1968	NASDAQ	MFIC	Mon, Feb 27, 2012	21.27	21.48	21.09	21.33
1967	NASDAQ	MFIC	Fri, Feb 24, 2012	21.63	21.64	21.30	21.33
1966	NASDAQ	MFIC	Thu, Feb 23, 2012	21.18	21.69	21.15	21.69
1965	NASDAQ	MFIC	Wed, Feb 22, 2012	21.45	21.57	21.18	21.21
1964	NASDAQ	MFIC	Tue, Feb 21, 2012	21.51	21.63	21.27	21.45
1963	NASDAQ	MFIC	Fri, Feb 17, 2012	21.60	21.63	21.42	21.60
1962	NASDAQ	MFIC	Thu, Feb 16, 2012	21.18	21.60	21.12	21.57
1961	NASDAQ	MFIC	Wed, Feb 15, 2012	21.09	21.51	21.06	21.27
1960	NASDAQ	MFIC	Tue, Feb 14, 2012	21.81	21.84	21.42	21.57
1959	NASDAQ	MFIC	Mon, Feb 13, 2012	21.30	21.66	21.15	21.63
1958	NASDAQ	MFIC	Fri, Feb 10, 2012	21.12	21.24	20.85	21.09
1957	NASDAQ	MFIC	Thu, Feb 9, 2012	21.09	21.45	20.80	21.15
1956	NASDAQ	MFIC	Wed, Feb 8, 2012	22.14	22.80	20.19	21.33
1955	NASDAQ	MFIC	Tue, Feb 7, 2012	23.76	24.09	23.70	23.82
1954	NASDAQ	MFIC	Mon, Feb 6, 2012	23.94	24.00	23.64	23.88
1953	NASDAQ	MFIC	Fri, Feb 3, 2012	23.73	24.21	23.58	24.00
1952	NASDAQ	MFIC	Thu, Feb 2, 2012	23.67	23.70	23.25	23.42
1951	NASDAQ	MFIC	Wed, Feb 1, 2012	23.28	23.70	23.19	23.64
1950	NASDAQ	MFIC	Tue, Jan 31, 2012	22.71	23.22	22.50	23.12
1949	NASDAQ	MFIC	Mon, Jan 30, 2012	22.32	22.71	22.05	22.50
1948	NASDAQ	MFIC	Fri, Jan 27, 2012	22.53	22.80	22.41	22.59
1947	NASDAQ	MFIC	Thu, Jan 26, 2012	23.40	23.58	22.32	22.59
1946	NASDAQ	MFIC	Wed, Jan 25, 2012	22.53	23.34	22.53	23.28
1945	NASDAQ	MFIC	Tue, Jan 24, 2012	22.23	22.65	21.90	22.56
1944	NASDAQ	MFIC	Mon, Jan 23, 2012	22.86	22.92	22.35	22.50
1943	NASDAQ	MFIC	Fri, Jan 20, 2012	22.53	22.89	22.53	22.77
1942	NASDAQ	MFIC	Thu, Jan 19, 2012	22.32	22.62	22.11	22.59
1941	NASDAQ	MFIC	Wed, Jan 18, 2012	21.60	22.32	21.39	22.32
1940	NASDAQ	MFIC	Tue, Jan 17, 2012	21.57	21.75	21.21	21.54
1939	NASDAQ	MFIC	Fri, Jan 13, 2012	21.06	21.27	21.00	21.21
1938	NASDAQ	MFIC	Thu, Jan 12, 2012	21.24	21.30	21.00	21.21
1937	NASDAQ	MFIC	Wed, Jan 11, 2012	20.97	21.24	20.91	21.18
1936	NASDAQ	MFIC	Tue, Jan 10, 2012	20.73	21.12	20.70	21.12
1935	NASDAQ	MFIC	Mon, Jan 9, 2012	20.67	20.73	20.46	20.52
1934	NASDAQ	MFIC	Fri, Jan 6, 2012	20.58	20.76	20.34	20.58
1933	NASDAQ	MFIC	Thu, Jan 5, 2012	19.92	20.85	19.83	20.58
1932	NASDAQ	MFIC	Wed, Jan 4, 2012	20.19	20.34	19.83	20.01
1931	NASDAQ	MFIC	Tue, Jan 3, 2012	19.92	20.42	19.53	20.10
1930	NASDAQ	MFIC	Fri, Dec 30, 2011	19.38	19.59	19.20	19.32
1929	NASDAQ	MFIC	Thu, Dec 29, 2011	19.50	19.80	19.29	19.44
1928	NASDAQ	MFIC	Wed, Dec 28, 2011	19.62	19.68	19.26	19.35
1927	NASDAQ	MFIC	Tue, Dec 27, 2011	19.65	19.89	19.50	19.62
1926	NASDAQ	MFIC	Fri, Dec 23, 2011	19.68	19.83	19.50	19.74
1925	NASDAQ	MFIC	Thu, Dec 22, 2011	19.35	19.83	19.20	19.65
1924	NASDAQ	MFIC	Wed, Dec 21, 2011	18.99	19.41	18.75	19.26
1923	NASDAQ	MFIC	Tue, Dec 20, 2011	18.36	19.17	18.27	19.04
1922	NASDAQ	MFIC	Mon, Dec 19, 2011	18.72	18.87	17.90	17.97
1921	NASDAQ	MFIC	Fri, Dec 16, 2011	19.02	19.32	18.60	18.66
1920	NASDAQ	MFIC	Thu, Dec 15, 2011	19.08	19.20	18.81	18.90
1919	NASDAQ	MFIC	Wed, Dec 14, 2011	19.26	19.44	18.72	18.87
1918	NASDAQ	MFIC	Tue, Dec 13, 2011	20.10	20.25	19.26	19.44
1917	NASDAQ	MFIC	Mon, Dec 12, 2011	21.06	21.18	20.43	20.58
1916	NASDAQ	MFIC	Fri, Dec 9, 2011	21.12	21.33	21.00	21.21
1915	NASDAQ	MFIC	Thu, Dec 8, 2011	21.93	21.93	20.85	20.85
1914	NASDAQ	MFIC	Wed, Dec 7, 2011	21.66	22.23	21.45	22.14
1913	NASDAQ	MFIC	Tue, Dec 6, 2011	21.78	21.96	21.60	21.75
1912	NASDAQ	MFIC	Mon, Dec 5, 2011	21.93	22.05	21.57	21.75
1911	NASDAQ	MFIC	Fri, Dec 2, 2011	21.78	22.23	21.48	21.54
1910	NASDAQ	MFIC	Thu, Dec 1, 2011	21.51	21.84	21.30	21.57
1909	NASDAQ	MFIC	Wed, Nov 30, 2011	21.33	21.66	21.03	21.63
1908	NASDAQ	MFIC	Tue, Nov 29, 2011	20.94	20.97	20.40	20.40
1907	NASDAQ	MFIC	Mon, Nov 28, 2011	20.70	21.12	20.61	20.82
1906	NASDAQ	MFIC	Fri, Nov 25, 2011	20.58	20.76	19.89	19.98
1905	NASDAQ	MFIC	Wed, Nov 23, 2011	21.15	21.33	20.44	20.46
1904	NASDAQ	MFIC	Tue, Nov 22, 2011	21.39	21.66	21.09	21.30
1903	NASDAQ	MFIC	Mon, Nov 21, 2011	21.63	21.72	21.15	21.36
1902	NASDAQ	MFIC	Fri, Nov 18, 2011	21.75	22.14	21.54	22.02
1901	NASDAQ	MFIC	Thu, Nov 17, 2011	22.20	22.38	21.54	21.66
1900	NASDAQ	MFIC	Wed, Nov 16, 2011	22.26	22.83	22.10	22.17
1899	NASDAQ	MFIC	Tue, Nov 15, 2011	22.62	22.86	22.23	22.56
1898	NASDAQ	MFIC	Mon, Nov 14, 2011	22.74	22.80	22.44	22.68
1897	NASDAQ	MFIC	Fri, Nov 11, 2011	23.49	23.52	22.77	22.89
1896	NASDAQ	MFIC	Thu, Nov 10, 2011	22.68	23.25	22.52	23.19
1895	NASDAQ	MFIC	Wed, Nov 9, 2011	23.34	23.46	22.50	22.50
1894	NASDAQ	MFIC	Tue, Nov 8, 2011	23.85	24.12	23.40	23.79
1893	NASDAQ	MFIC	Mon, Nov 7, 2011	24.09	24.75	23.43	23.67
1892	NASDAQ	MFIC	Fri, Nov 4, 2011	24.00	24.54	23.37	24.36
1891	NASDAQ	MFIC	Thu, Nov 3, 2011	24.60	25.32	23.64	25.23
1890	NASDAQ	MFIC	Wed, Nov 2, 2011	23.94	24.29	23.49	24.03
1889	NASDAQ	MFIC	Tue, Nov 1, 2011	23.91	24.15	23.28	23.40
1888	NASDAQ	MFIC	Mon, Oct 31, 2011	25.38	25.65	24.84	24.84
1887	NASDAQ	MFIC	Fri, Oct 28, 2011	25.65	25.83	25.41	25.65
1886	NASDAQ	MFIC	Thu, Oct 27, 2011	24.72	25.77	24.42	25.56
1885	NASDAQ	MFIC	Wed, Oct 26, 2011	23.73	23.85	23.25	23.73
1884	NASDAQ	MFIC	Tue, Oct 25, 2011	23.88	23.91	23.19	23.25
1883	NASDAQ	MFIC	Mon, Oct 24, 2011	23.25	23.93	23.13	23.91
1882	NASDAQ	MFIC	Fri, Oct 21, 2011	23.52	23.70	22.92	23.49
1881	NASDAQ	MFIC	Thu, Oct 20, 2011	23.28	23.58	22.74	23.13
1880	NASDAQ	MFIC	Wed, Oct 19, 2011	23.94	24.18	23.13	23.22
1879	NASDAQ	MFIC	Tue, Oct 18, 2011	23.25	24.11	23.07	23.94
1878	NASDAQ	MFIC	Mon, Oct 17, 2011	24.00	24.12	23.01	23.10
1877	NASDAQ	MFIC	Fri, Oct 14, 2011	24.00	24.24	23.58	24.09
1876	NASDAQ	MFIC	Thu, Oct 13, 2011	23.46	23.76	22.95	23.70
1875	NASDAQ	MFIC	Wed, Oct 12, 2011	23.55	23.91	23.46	23.67
1874	NASDAQ	MFIC	Tue, Oct 11, 2011	23.43	23.67	22.95	23.22
1873	NASDAQ	MFIC	Mon, Oct 10, 2011	22.98	23.76	22.83	23.73
1872	NASDAQ	MFIC	Fri, Oct 7, 2011	23.22	23.22	22.08	22.41
1871	NASDAQ	MFIC	Thu, Oct 6, 2011	22.68	23.18	21.93	22.95
1870	NASDAQ	MFIC	Wed, Oct 5, 2011	22.62	23.07	21.99	22.35
1869	NASDAQ	MFIC	Tue, Oct 4, 2011	21.18	22.71	20.40	22.62
1868	NASDAQ	MFIC	Mon, Oct 3, 2011	22.44	22.98	21.27	21.30
1867	NASDAQ	MFIC	Fri, Sep 30, 2011	23.40	23.76	22.53	22.55
1866	NASDAQ	MFIC	Thu, Sep 29, 2011	23.01	23.94	22.62	23.94
1865	NASDAQ	MFIC	Wed, Sep 28, 2011	23.76	23.85	22.32	22.32
1864	NASDAQ	MFIC	Tue, Sep 27, 2011	23.85	24.36	23.43	23.67
1863	NASDAQ	MFIC	Mon, Sep 26, 2011	22.95	23.25	22.20	23.25
1862	NASDAQ	MFIC	Fri, Sep 23, 2011	22.47	22.77	22.05	22.65
1861	NASDAQ	MFIC	Thu, Sep 22, 2011	21.90	22.77	21.51	22.47
1860	NASDAQ	MFIC	Wed, Sep 21, 2011	23.70	23.91	22.53	22.53
1859	NASDAQ	MFIC	Tue, Sep 20, 2011	24.36	24.39	23.67	23.67
1858	NASDAQ	MFIC	Mon, Sep 19, 2011	24.57	24.81	23.94	24.21
1857	NASDAQ	MFIC	Fri, Sep 16, 2011	25.89	26.04	24.87	25.11
1856	NASDAQ	MFIC	Thu, Sep 15, 2011	25.50	25.80	25.20	25.77
1855	NASDAQ	MFIC	Wed, Sep 14, 2011	25.68	25.74	24.65	25.20
1854	NASDAQ	MFIC	Tue, Sep 13, 2011	25.44	25.56	24.78	25.38
1853	NASDAQ	MFIC	Mon, Sep 12, 2011	25.59	26.28	25.26	26.28
1852	NASDAQ	MFIC	Fri, Sep 9, 2011	25.89	26.28	25.35	25.62
1851	NASDAQ	MFIC	Thu, Sep 8, 2011	26.52	27.00	25.95	26.12
1850	NASDAQ	MFIC	Wed, Sep 7, 2011	26.34	26.91	26.31	26.85
1849	NASDAQ	MFIC	Tue, Sep 6, 2011	24.72	25.83	24.57	25.71
1848	NASDAQ	MFIC	Fri, Sep 2, 2011	26.46	26.70	25.53	25.56
1847	NASDAQ	MFIC	Thu, Sep 1, 2011	27.12	28.44	27.00	27.09
1846	NASDAQ	MFIC	Wed, Aug 31, 2011	27.18	27.54	26.88	27.27
1845	NASDAQ	MFIC	Tue, Aug 30, 2011	27.18	27.36	26.40	27.00
1844	NASDAQ	MFIC	Mon, Aug 29, 2011	25.83	27.36	25.80	27.36
1843	NASDAQ	MFIC	Fri, Aug 26, 2011	24.57	25.68	24.15	25.41
1842	NASDAQ	MFIC	Thu, Aug 25, 2011	25.80	26.04	24.51	24.84
1841	NASDAQ	MFIC	Wed, Aug 24, 2011	25.35	26.01	24.60	25.53
1840	NASDAQ	MFIC	Tue, Aug 23, 2011	24.54	25.47	24.03	25.44
1839	NASDAQ	MFIC	Mon, Aug 22, 2011	24.90	25.17	23.93	24.27
1838	NASDAQ	MFIC	Fri, Aug 19, 2011	24.00	25.14	23.79	24.09
1837	NASDAQ	MFIC	Thu, Aug 18, 2011	25.50	25.60	24.27	24.42
1836	NASDAQ	MFIC	Wed, Aug 17, 2011	26.13	26.67	25.83	26.31
1835	NASDAQ	MFIC	Tue, Aug 16, 2011	26.07	26.19	25.56	25.95
1834	NASDAQ	MFIC	Mon, Aug 15, 2011	25.47	26.25	25.47	26.13
1833	NASDAQ	MFIC	Fri, Aug 12, 2011	25.29	25.83	24.93	25.29
1832	NASDAQ	MFIC	Thu, Aug 11, 2011	22.35	24.96	22.26	24.54
1831	NASDAQ	MFIC	Wed, Aug 10, 2011	23.76	23.76	22.14	22.17
1830	NASDAQ	MFIC	Tue, Aug 9, 2011	22.77	24.15	21.96	24.12
1829	NASDAQ	MFIC	Mon, Aug 8, 2011	23.37	24.00	22.32	22.59
1828	NASDAQ	MFIC	Fri, Aug 5, 2011	26.43	26.70	24.12	24.42
1827	NASDAQ	MFIC	Thu, Aug 4, 2011	28.26	28.32	26.40	26.49
1826	NASDAQ	MFIC	Wed, Aug 3, 2011	28.53	28.95	28.20	28.50
1825	NASDAQ	MFIC	Tue, Aug 2, 2011	29.07	29.49	28.50	28.50
1824	NASDAQ	MFIC	Mon, Aug 1, 2011	29.34	29.55	28.80	29.28
1823	NASDAQ	MFIC	Fri, Jul 29, 2011	28.59	29.07	28.05	28.74
1822	NASDAQ	MFIC	Thu, Jul 28, 2011	29.10	29.37	28.83	28.92
1821	NASDAQ	MFIC	Wed, Jul 27, 2011	29.70	29.85	28.95	29.04
1820	NASDAQ	MFIC	Tue, Jul 26, 2011	29.91	30.15	29.79	29.88
1819	NASDAQ	MFIC	Mon, Jul 25, 2011	29.70	30.24	29.55	30.03
1818	NASDAQ	MFIC	Fri, Jul 22, 2011	30.21	30.27	29.73	30.06
1817	NASDAQ	MFIC	Thu, Jul 21, 2011	29.76	30.57	29.70	30.06
1816	NASDAQ	MFIC	Wed, Jul 20, 2011	29.58	29.67	29.28	29.52
1815	NASDAQ	MFIC	Tue, Jul 19, 2011	28.83	29.55	28.80	29.46
1814	NASDAQ	MFIC	Mon, Jul 18, 2011	29.70	29.82	28.47	28.65
1813	NASDAQ	MFIC	Fri, Jul 15, 2011	29.73	29.79	29.31	29.79
1812	NASDAQ	MFIC	Thu, Jul 14, 2011	30.21	30.30	29.49	29.58
1811	NASDAQ	MFIC	Wed, Jul 13, 2011	30.09	30.42	29.94	29.97
1810	NASDAQ	MFIC	Tue, Jul 12, 2011	30.27	30.45	29.94	30.00
1809	NASDAQ	MFIC	Mon, Jul 11, 2011	31.17	31.35	30.09	30.42
1808	NASDAQ	MFIC	Fri, Jul 8, 2011	31.41	31.62	31.23	31.62
1807	NASDAQ	MFIC	Thu, Jul 7, 2011	31.47	31.95	31.32	31.80
1806	NASDAQ	MFIC	Wed, Jul 6, 2011	31.11	31.23	30.75	31.23
1805	NASDAQ	MFIC	Tue, Jul 5, 2011	31.08	31.29	30.75	31.02
1804	NASDAQ	MFIC	Fri, Jul 1, 2011	30.54	31.29	30.54	31.02
1803	NASDAQ	MFIC	Thu, Jun 30, 2011	30.30	30.90	30.00	30.63
1802	NASDAQ	MFIC	Wed, Jun 29, 2011	30.15	30.39	30.00	30.00
1801	NASDAQ	MFIC	Tue, Jun 28, 2011	29.64	30.03	29.55	30.00
1800	NASDAQ	MFIC	Mon, Jun 27, 2011	29.07	29.70	29.07	29.58
1799	NASDAQ	MFIC	Fri, Jun 24, 2011	29.73	29.97	29.07	29.13
1798	NASDAQ	MFIC	Thu, Jun 23, 2011	29.46	29.73	28.77	29.73
1797	NASDAQ	MFIC	Wed, Jun 22, 2011	30.24	30.51	29.79	29.79
1796	NASDAQ	MFIC	Tue, Jun 21, 2011	30.30	30.78	30.06	30.44
1795	NASDAQ	MFIC	Mon, Jun 20, 2011	30.00	30.27	29.76	30.15
1794	NASDAQ	MFIC	Fri, Jun 17, 2011	30.12	30.33	29.76	29.94
1793	NASDAQ	MFIC	Thu, Jun 16, 2011	29.88	30.60	29.70	29.85
1792	NASDAQ	MFIC	Wed, Jun 15, 2011	30.63	30.90	29.61	29.91
1791	NASDAQ	MFIC	Tue, Jun 14, 2011	30.93	31.05	30.48	30.96
1790	NASDAQ	MFIC	Mon, Jun 13, 2011	31.17	31.62	31.05	31.41
1789	NASDAQ	MFIC	Fri, Jun 10, 2011	31.80	32.13	31.05	31.14
1788	NASDAQ	MFIC	Thu, Jun 9, 2011	32.04	32.43	31.83	31.89
1787	NASDAQ	MFIC	Wed, Jun 8, 2011	32.46	32.70	31.83	31.92
1786	NASDAQ	MFIC	Tue, Jun 7, 2011	32.73	32.91	32.28	32.37
1785	NASDAQ	MFIC	Mon, Jun 6, 2011	32.61	32.91	32.25	32.31
1784	NASDAQ	MFIC	Fri, Jun 3, 2011	32.25	33.06	32.10	32.46
1783	NASDAQ	MFIC	Thu, Jun 2, 2011	33.21	33.69	32.40	32.73
1782	NASDAQ	MFIC	Wed, Jun 1, 2011	34.47	34.47	32.70	32.75
1781	NASDAQ	MFIC	Tue, May 31, 2011	34.02	34.23	33.69	34.23
1780	NASDAQ	MFIC	Fri, May 27, 2011	33.66	33.75	33.42	33.54
1779	NASDAQ	MFIC	Thu, May 26, 2011	33.27	33.57	32.79	33.54
1778	NASDAQ	MFIC	Wed, May 25, 2011	32.85	33.48	32.70	33.33
1777	NASDAQ	MFIC	Tue, May 24, 2011	33.18	33.33	32.70	32.82
1776	NASDAQ	MFIC	Mon, May 23, 2011	33.12	33.45	32.79	33.12
1775	NASDAQ	MFIC	Fri, May 20, 2011	33.75	34.14	33.42	33.57
1774	NASDAQ	MFIC	Thu, May 19, 2011	33.45	33.99	33.27	33.90
1773	NASDAQ	MFIC	Wed, May 18, 2011	32.49	33.27	32.19	33.15
1772	NASDAQ	MFIC	Tue, May 17, 2011	33.33	33.48	32.16	32.49
1771	NASDAQ	MFIC	Mon, May 16, 2011	33.72	33.93	33.45	33.45
1770	NASDAQ	MFIC	Fri, May 13, 2011	34.62	34.65	33.75	33.81
1769	NASDAQ	MFIC	Thu, May 12, 2011	34.26	34.80	33.90	34.68
1768	NASDAQ	MFIC	Wed, May 11, 2011	34.68	34.83	33.99	34.38
1767	NASDAQ	MFIC	Tue, May 10, 2011	34.35	34.86	34.20	34.86
1766	NASDAQ	MFIC	Mon, May 9, 2011	34.17	34.29	33.72	34.17
1765	NASDAQ	MFIC	Fri, May 6, 2011	34.62	34.80	33.99	34.05
1764	NASDAQ	MFIC	Thu, May 5, 2011	34.41	34.59	33.90	34.14
1763	NASDAQ	MFIC	Wed, May 4, 2011	35.01	35.04	33.99	34.68
1762	NASDAQ	MFIC	Tue, May 3, 2011	34.92	35.06	34.50	34.89
1761	NASDAQ	MFIC	Mon, May 2, 2011	35.61	35.76	34.89	34.92
1760	NASDAQ	MFIC	Fri, Apr 29, 2011	35.28	35.75	35.22	35.55
1759	NASDAQ	MFIC	Thu, Apr 28, 2011	35.04	35.31	35.01	35.19
1758	NASDAQ	MFIC	Wed, Apr 27, 2011	35.55	35.61	34.89	35.10
1757	NASDAQ	MFIC	Tue, Apr 26, 2011	34.71	35.79	34.68	35.79
1756	NASDAQ	MFIC	Mon, Apr 25, 2011	34.68	35.67	34.62	35.52
1755	NASDAQ	MFIC	Thu, Apr 21, 2011	34.98	34.98	34.38	34.95
1754	NASDAQ	MFIC	Wed, Apr 20, 2011	34.77	35.04	34.32	34.68
1753	NASDAQ	MFIC	Tue, Apr 19, 2011	34.26	34.77	33.78	34.11
1752	NASDAQ	MFIC	Mon, Apr 18, 2011	34.56	34.65	33.99	34.56
1751	NASDAQ	MFIC	Fri, Apr 15, 2011	34.50	35.13	34.50	35.10
1750	NASDAQ	MFIC	Thu, Apr 14, 2011	34.38	34.77	34.35	34.68
1749	NASDAQ	MFIC	Wed, Apr 13, 2011	34.95	35.16	34.38	34.71
1748	NASDAQ	MFIC	Tue, Apr 12, 2011	35.10	35.49	34.68	34.68
1747	NASDAQ	MFIC	Mon, Apr 11, 2011	36.00	36.42	35.31	35.37
1746	NASDAQ	MFIC	Fri, Apr 8, 2011	36.78	36.81	35.85	36.00
1745	NASDAQ	MFIC	Thu, Apr 7, 2011	36.60	36.81	36.30	36.50
1744	NASDAQ	MFIC	Wed, Apr 6, 2011	36.33	36.75	36.30	36.69
1743	NASDAQ	MFIC	Tue, Apr 5, 2011	36.39	36.60	36.09	36.21
1742	NASDAQ	MFIC	Mon, Apr 4, 2011	36.84	36.87	36.29	36.42
1741	NASDAQ	MFIC	Fri, Apr 1, 2011	36.42	36.72	36.33	36.60
1740	NASDAQ	MFIC	Thu, Mar 31, 2011	36.00	36.33	35.88	36.20
1739	NASDAQ	MFIC	Wed, Mar 30, 2011	35.88	36.09	35.73	36.09
1738	NASDAQ	MFIC	Tue, Mar 29, 2011	35.40	35.79	34.95	35.58
1737	NASDAQ	MFIC	Mon, Mar 28, 2011	35.58	35.85	35.25	35.55
1736	NASDAQ	MFIC	Fri, Mar 25, 2011	35.31	35.97	35.07	35.49
1735	NASDAQ	MFIC	Thu, Mar 24, 2011	35.16	35.37	34.74	35.19
1734	NASDAQ	MFIC	Wed, Mar 23, 2011	34.53	35.13	34.20	35.01
1733	NASDAQ	MFIC	Tue, Mar 22, 2011	35.28	35.37	34.29	34.50
1732	NASDAQ	MFIC	Mon, Mar 21, 2011	34.56	35.22	34.53	35.19
1731	NASDAQ	MFIC	Fri, Mar 18, 2011	34.44	34.92	33.78	34.08
1730	NASDAQ	MFIC	Thu, Mar 17, 2011	34.08	34.31	33.66	33.93
1729	NASDAQ	MFIC	Wed, Mar 16, 2011	34.08	34.56	33.48	33.51
1728	NASDAQ	MFIC	Tue, Mar 15, 2011	34.41	34.74	33.30	34.08
1727	NASDAQ	MFIC	Mon, Mar 14, 2011	36.09	36.51	35.97	36.15
1726	NASDAQ	MFIC	Fri, Mar 11, 2011	36.15	36.54	36.03	36.42
1725	NASDAQ	MFIC	Thu, Mar 10, 2011	36.48	36.75	36.18	36.21
1724	NASDAQ	MFIC	Wed, Mar 9, 2011	37.05	37.17	36.54	36.93
1723	NASDAQ	MFIC	Tue, Mar 8, 2011	36.39	37.14	36.06	37.04
1722	NASDAQ	MFIC	Mon, Mar 7, 2011	36.75	36.98	36.00	36.36
1721	NASDAQ	MFIC	Fri, Mar 4, 2011	37.02	37.02	36.18	36.48
1720	NASDAQ	MFIC	Thu, Mar 3, 2011	36.57	37.14	36.45	36.81
1719	NASDAQ	MFIC	Wed, Mar 2, 2011	36.15	36.39	35.74	36.24
1718	NASDAQ	MFIC	Tue, Mar 1, 2011	37.29	37.35	36.03	36.12
1717	NASDAQ	MFIC	Mon, Feb 28, 2011	37.20	37.38	36.93	37.11
1716	NASDAQ	MFIC	Fri, Feb 25, 2011	36.33	37.26	36.18	37.20
1715	NASDAQ	MFIC	Thu, Feb 24, 2011	35.28	36.21	35.13	36.20
1714	NASDAQ	MFIC	Wed, Feb 23, 2011	35.79	36.51	35.16	35.37
1713	NASDAQ	MFIC	Tue, Feb 22, 2011	36.06	36.54	35.55	35.61
1712	NASDAQ	MFIC	Fri, Feb 18, 2011	37.20	37.35	36.54	36.66
1711	NASDAQ	MFIC	Thu, Feb 17, 2011	36.66	37.20	36.60	37.20
1710	NASDAQ	MFIC	Wed, Feb 16, 2011	36.51	36.84	36.30	36.72
1709	NASDAQ	MFIC	Tue, Feb 15, 2011	36.03	36.48	36.00	36.36
1708	NASDAQ	MFIC	Mon, Feb 14, 2011	36.21	36.45	35.82	36.18
1707	NASDAQ	MFIC	Fri, Feb 11, 2011	35.58	36.27	35.57	36.27
1706	NASDAQ	MFIC	Thu, Feb 10, 2011	35.76	36.06	35.66	35.82
1705	NASDAQ	MFIC	Wed, Feb 9, 2011	36.03	36.15	35.73	35.85
1704	NASDAQ	MFIC	Tue, Feb 8, 2011	35.94	36.33	35.67	36.33
1703	NASDAQ	MFIC	Mon, Feb 7, 2011	36.06	36.39	35.64	36.00
1702	NASDAQ	MFIC	Fri, Feb 4, 2011	35.88	36.12	35.13	36.12
1701	NASDAQ	MFIC	Thu, Feb 3, 2011	36.12	36.36	35.70	36.18
1700	NASDAQ	MFIC	Wed, Feb 2, 2011	35.82	36.45	35.82	36.30
1699	NASDAQ	MFIC	Tue, Feb 1, 2011	35.73	36.18	35.40	36.03
1698	NASDAQ	MFIC	Mon, Jan 31, 2011	34.53	35.40	34.23	35.39
1697	NASDAQ	MFIC	Fri, Jan 28, 2011	35.76	35.82	34.35	34.47
1696	NASDAQ	MFIC	Thu, Jan 27, 2011	35.76	36.00	35.55	35.64
1695	NASDAQ	MFIC	Wed, Jan 26, 2011	35.16	35.88	34.80	35.76
1694	NASDAQ	MFIC	Tue, Jan 25, 2011	35.55	35.67	34.68	34.95
1693	NASDAQ	MFIC	Mon, Jan 24, 2011	35.31	35.67	34.56	35.55
1692	NASDAQ	MFIC	Fri, Jan 21, 2011	34.29	35.46	34.29	35.16
1691	NASDAQ	MFIC	Thu, Jan 20, 2011	34.26	34.50	33.54	34.08
1690	NASDAQ	MFIC	Wed, Jan 19, 2011	36.18	36.30	34.89	35.10
1689	NASDAQ	MFIC	Tue, Jan 18, 2011	36.00	36.54	35.49	36.54
1688	NASDAQ	MFIC	Fri, Jan 14, 2011	35.61	36.27	35.55	36.12
1687	NASDAQ	MFIC	Thu, Jan 13, 2011	35.70	36.00	35.43	35.58
1686	NASDAQ	MFIC	Wed, Jan 12, 2011	35.37	36.00	35.31	35.88
1685	NASDAQ	MFIC	Tue, Jan 11, 2011	34.95	35.16	34.74	34.95
1684	NASDAQ	MFIC	Mon, Jan 10, 2011	34.26	35.04	33.84	34.71
1683	NASDAQ	MFIC	Fri, Jan 7, 2011	34.32	34.41	33.42	34.02
1682	NASDAQ	MFIC	Thu, Jan 6, 2011	34.50	34.62	34.08	34.14
1681	NASDAQ	MFIC	Wed, Jan 5, 2011	34.29	34.65	33.90	34.65
1680	NASDAQ	MFIC	Tue, Jan 4, 2011	34.14	34.29	33.75	34.14
1679	NASDAQ	MFIC	Mon, Jan 3, 2011	33.51	34.50	33.48	33.84
1678	NASDAQ	MFIC	Fri, Dec 31, 2010	33.18	33.51	33.12	33.21
1677	NASDAQ	MFIC	Thu, Dec 30, 2010	33.42	33.63	33.24	33.30
1676	NASDAQ	MFIC	Wed, Dec 29, 2010	33.72	33.87	33.30	33.36
1675	NASDAQ	MFIC	Tue, Dec 28, 2010	33.72	33.90	33.54	33.69
1674	NASDAQ	MFIC	Mon, Dec 27, 2010	33.90	33.90	33.54	33.72
1673	NASDAQ	MFIC	Thu, Dec 23, 2010	33.84	34.08	33.75	33.96
1672	NASDAQ	MFIC	Wed, Dec 22, 2010	34.02	34.20	33.78	33.93
1671	NASDAQ	MFIC	Tue, Dec 21, 2010	33.12	33.90	33.12	33.87
1670	NASDAQ	MFIC	Mon, Dec 20, 2010	32.97	33.09	32.70	32.94
1669	NASDAQ	MFIC	Fri, Dec 17, 2010	33.45	33.51	32.85	32.91
1668	NASDAQ	MFIC	Thu, Dec 16, 2010	33.30	33.57	33.15	33.42
1667	NASDAQ	MFIC	Wed, Dec 15, 2010	33.72	34.08	33.00	33.12
1666	NASDAQ	MFIC	Tue, Dec 14, 2010	33.93	34.14	33.72	33.87
1665	NASDAQ	MFIC	Mon, Dec 13, 2010	34.59	34.92	34.50	34.68
1664	NASDAQ	MFIC	Fri, Dec 10, 2010	34.17	34.50	33.84	34.44
1663	NASDAQ	MFIC	Thu, Dec 9, 2010	34.17	34.20	33.81	34.11
1662	NASDAQ	MFIC	Wed, Dec 8, 2010	34.05	34.05	33.54	33.87
1661	NASDAQ	MFIC	Tue, Dec 7, 2010	33.90	34.17	33.84	33.86
1660	NASDAQ	MFIC	Mon, Dec 6, 2010	33.63	34.20	33.51	33.60
1659	NASDAQ	MFIC	Fri, Dec 3, 2010	33.39	33.85	33.00	33.74
1658	NASDAQ	MFIC	Thu, Dec 2, 2010	32.61	33.48	32.61	33.48
1657	NASDAQ	MFIC	Wed, Dec 1, 2010	32.22	32.70	32.19	32.67
1656	NASDAQ	MFIC	Tue, Nov 30, 2010	31.80	32.19	31.50	31.71
1655	NASDAQ	MFIC	Mon, Nov 29, 2010	32.07	32.25	31.59	32.10
1654	NASDAQ	MFIC	Fri, Nov 26, 2010	31.95	32.43	31.83	32.13
1653	NASDAQ	MFIC	Wed, Nov 24, 2010	31.92	32.46	31.92	32.28
1652	NASDAQ	MFIC	Tue, Nov 23, 2010	32.01	32.16	31.59	31.71
1651	NASDAQ	MFIC	Mon, Nov 22, 2010	32.25	32.46	31.83	32.43
1650	NASDAQ	MFIC	Fri, Nov 19, 2010	31.83	32.49	31.50	32.31
1649	NASDAQ	MFIC	Thu, Nov 18, 2010	31.74	32.19	31.67	32.01
1648	NASDAQ	MFIC	Wed, Nov 17, 2010	31.38	31.74	31.20	31.44
1647	NASDAQ	MFIC	Tue, Nov 16, 2010	31.62	31.74	31.17	31.26
1646	NASDAQ	MFIC	Mon, Nov 15, 2010	31.35	32.37	31.23	31.89
1645	NASDAQ	MFIC	Fri, Nov 12, 2010	31.92	32.37	31.02	31.02
1644	NASDAQ	MFIC	Thu, Nov 11, 2010	32.25	32.49	31.50	32.07
1643	NASDAQ	MFIC	Wed, Nov 10, 2010	33.12	33.40	32.16	32.52
1642	NASDAQ	MFIC	Tue, Nov 9, 2010	33.54	33.75	33.18	33.27
1641	NASDAQ	MFIC	Mon, Nov 8, 2010	34.32	34.35	33.30	33.57
1640	NASDAQ	MFIC	Fri, Nov 5, 2010	34.17	34.50	33.90	34.23
1639	NASDAQ	MFIC	Thu, Nov 4, 2010	33.90	34.38	33.75	34.38
1638	NASDAQ	MFIC	Wed, Nov 3, 2010	33.48	33.77	33.03	33.60
1637	NASDAQ	MFIC	Tue, Nov 2, 2010	33.06	33.51	33.06	33.48
1636	NASDAQ	MFIC	Mon, Nov 1, 2010	33.24	33.45	32.34	32.70
1635	NASDAQ	MFIC	Fri, Oct 29, 2010	32.25	33.15	32.25	33.03
1634	NASDAQ	MFIC	Thu, Oct 28, 2010	32.97	33.15	32.40	32.40
1633	NASDAQ	MFIC	Wed, Oct 27, 2010	32.70	32.94	32.01	32.85
1632	NASDAQ	MFIC	Tue, Oct 26, 2010	32.85	33.21	32.73	33.00
1631	NASDAQ	MFIC	Mon, Oct 25, 2010	33.00	33.12	32.70	32.91
1630	NASDAQ	MFIC	Fri, Oct 22, 2010	32.61	32.88	32.49	32.85
1629	NASDAQ	MFIC	Thu, Oct 21, 2010	32.58	32.79	32.01	32.46
1628	NASDAQ	MFIC	Wed, Oct 20, 2010	31.74	32.67	31.68	32.37
1627	NASDAQ	MFIC	Tue, Oct 19, 2010	31.35	32.28	31.14	31.50
1626	NASDAQ	MFIC	Mon, Oct 18, 2010	31.35	31.80	31.32	31.80
1625	NASDAQ	MFIC	Fri, Oct 15, 2010	31.68	31.68	31.11	31.26
1624	NASDAQ	MFIC	Thu, Oct 14, 2010	31.59	31.68	31.20	31.26
1623	NASDAQ	MFIC	Wed, Oct 13, 2010	31.77	31.77	31.41	31.53
1622	NASDAQ	MFIC	Tue, Oct 12, 2010	31.26	31.50	31.20	31.41
1621	NASDAQ	MFIC	Mon, Oct 11, 2010	31.41	31.53	31.29	31.44
1620	NASDAQ	MFIC	Fri, Oct 8, 2010	31.20	31.50	31.11	31.35
1619	NASDAQ	MFIC	Thu, Oct 7, 2010	31.38	31.47	31.08	31.11
1618	NASDAQ	MFIC	Wed, Oct 6, 2010	31.35	31.44	31.08	31.29
1617	NASDAQ	MFIC	Tue, Oct 5, 2010	31.11	31.47	30.63	31.32
1616	NASDAQ	MFIC	Mon, Oct 4, 2010	31.05	31.32	30.54	30.60
1615	NASDAQ	MFIC	Fri, Oct 1, 2010	31.17	31.32	30.84	31.02
1614	NASDAQ	MFIC	Thu, Sep 30, 2010	31.08	31.50	30.69	30.69
1613	NASDAQ	MFIC	Wed, Sep 29, 2010	30.93	31.05	30.45	30.90
1612	NASDAQ	MFIC	Tue, Sep 28, 2010	30.57	31.14	30.15	31.08
1611	NASDAQ	MFIC	Mon, Sep 27, 2010	30.45	30.60	30.09	30.36
1610	NASDAQ	MFIC	Fri, Sep 24, 2010	30.21	30.51	29.97	30.48
1609	NASDAQ	MFIC	Thu, Sep 23, 2010	30.03	30.27	29.43	29.61
1608	NASDAQ	MFIC	Wed, Sep 22, 2010	30.69	31.14	30.27	30.30
1607	NASDAQ	MFIC	Tue, Sep 21, 2010	31.14	31.20	30.66	30.69
1606	NASDAQ	MFIC	Mon, Sep 20, 2010	30.63	31.26	30.36	31.23
1605	NASDAQ	MFIC	Fri, Sep 17, 2010	30.60	30.66	29.94	30.60
1604	NASDAQ	MFIC	Thu, Sep 16, 2010	30.51	30.78	29.96	30.12
1603	NASDAQ	MFIC	Wed, Sep 15, 2010	30.45	30.75	29.97	30.69
1602	NASDAQ	MFIC	Tue, Sep 14, 2010	30.78	30.96	30.48	30.48
1601	NASDAQ	MFIC	Mon, Sep 13, 2010	31.53	31.74	31.11	31.56
1600	NASDAQ	MFIC	Fri, Sep 10, 2010	31.14	31.65	30.93	31.14
1599	NASDAQ	MFIC	Thu, Sep 9, 2010	30.87	31.20	30.72	30.96
1598	NASDAQ	MFIC	Wed, Sep 8, 2010	30.39	30.87	30.30	30.54
1597	NASDAQ	MFIC	Tue, Sep 7, 2010	30.75	30.78	30.15	30.27
1596	NASDAQ	MFIC	Fri, Sep 3, 2010	30.63	30.99	30.36	30.87
1595	NASDAQ	MFIC	Thu, Sep 2, 2010	29.85	30.30	29.31	30.24
1594	NASDAQ	MFIC	Wed, Sep 1, 2010	29.01	29.76	28.98	29.76
1593	NASDAQ	MFIC	Tue, Aug 31, 2010	28.11	28.80	28.08	28.65
1592	NASDAQ	MFIC	Mon, Aug 30, 2010	28.62	28.92	28.08	28.11
1591	NASDAQ	MFIC	Fri, Aug 27, 2010	27.96	28.74	27.60	28.68
1590	NASDAQ	MFIC	Thu, Aug 26, 2010	28.35	28.50	27.51	27.54
1589	NASDAQ	MFIC	Wed, Aug 25, 2010	27.81	28.23	27.24	28.14
1588	NASDAQ	MFIC	Tue, Aug 24, 2010	27.99	28.14	27.60	27.81
1587	NASDAQ	MFIC	Mon, Aug 23, 2010	28.83	29.04	28.26	28.26
1586	NASDAQ	MFIC	Fri, Aug 20, 2010	27.93	28.56	27.45	28.53
1585	NASDAQ	MFIC	Thu, Aug 19, 2010	28.83	29.01	27.90	27.90
1584	NASDAQ	MFIC	Wed, Aug 18, 2010	28.80	29.10	28.50	28.98
1583	NASDAQ	MFIC	Tue, Aug 17, 2010	28.41	29.16	28.08	28.80
1582	NASDAQ	MFIC	Mon, Aug 16, 2010	27.54	28.08	27.42	27.96
1581	NASDAQ	MFIC	Fri, Aug 13, 2010	27.93	28.03	27.60	27.60
1580	NASDAQ	MFIC	Thu, Aug 12, 2010	27.81	28.14	27.60	27.99
1579	NASDAQ	MFIC	Wed, Aug 11, 2010	28.92	29.13	27.90	27.93
1578	NASDAQ	MFIC	Tue, Aug 10, 2010	29.61	29.88	28.95	28.98
1577	NASDAQ	MFIC	Mon, Aug 9, 2010	29.61	30.06	29.25	30.00
1576	NASDAQ	MFIC	Fri, Aug 6, 2010	29.64	29.76	28.77	29.52
1575	NASDAQ	MFIC	Thu, Aug 5, 2010	30.27	30.87	29.34	30.00
1574	NASDAQ	MFIC	Wed, Aug 4, 2010	31.41	32.10	31.35	31.95
1573	NASDAQ	MFIC	Tue, Aug 3, 2010	31.44	31.80	30.87	31.26
1572	NASDAQ	MFIC	Mon, Aug 2, 2010	30.69	31.29	30.45	31.26
1571	NASDAQ	MFIC	Fri, Jul 30, 2010	31.02	31.41	30.30	30.30
1570	NASDAQ	MFIC	Thu, Jul 29, 2010	30.96	31.80	30.63	31.56
1569	NASDAQ	MFIC	Wed, Jul 28, 2010	31.80	31.95	30.66	30.72
1568	NASDAQ	MFIC	Tue, Jul 27, 2010	31.98	32.25	31.56	31.83
1567	NASDAQ	MFIC	Mon, Jul 26, 2010	31.08	32.01	31.02	31.56
1566	NASDAQ	MFIC	Fri, Jul 23, 2010	30.00	31.23	29.70	31.02
1565	NASDAQ	MFIC	Thu, Jul 22, 2010	29.34	30.27	29.34	30.21
1564	NASDAQ	MFIC	Wed, Jul 21, 2010	29.61	29.91	29.01	29.04
1563	NASDAQ	MFIC	Tue, Jul 20, 2010	28.65	29.46	28.56	29.40
1562	NASDAQ	MFIC	Mon, Jul 19, 2010	29.28	29.37	28.50	29.25
1561	NASDAQ	MFIC	Fri, Jul 16, 2010	29.43	29.91	28.92	29.04
1560	NASDAQ	MFIC	Thu, Jul 15, 2010	30.06	30.24	29.40	29.70
1559	NASDAQ	MFIC	Wed, Jul 14, 2010	30.78	30.84	29.91	30.03
1558	NASDAQ	MFIC	Tue, Jul 13, 2010	30.42	31.08	30.03	30.93
1557	NASDAQ	MFIC	Mon, Jul 12, 2010	30.00	30.24	29.70	29.91
1556	NASDAQ	MFIC	Fri, Jul 9, 2010	29.73	30.30	29.46	30.12
1555	NASDAQ	MFIC	Thu, Jul 8, 2010	29.28	29.73	29.16	29.67
1554	NASDAQ	MFIC	Wed, Jul 7, 2010	27.72	28.83	27.66	28.83
1553	NASDAQ	MFIC	Tue, Jul 6, 2010	28.20	29.02	27.48	27.72
1552	NASDAQ	MFIC	Fri, Jul 2, 2010	27.99	28.35	27.30	27.78
1551	NASDAQ	MFIC	Thu, Jul 1, 2010	28.05	28.29	26.70	27.75
1550	NASDAQ	MFIC	Wed, Jun 30, 2010	28.62	29.25	27.96	27.99
1549	NASDAQ	MFIC	Tue, Jun 29, 2010	29.79	29.91	28.38	28.56
1548	NASDAQ	MFIC	Mon, Jun 28, 2010	30.03	30.54	29.64	30.21
1547	NASDAQ	MFIC	Fri, Jun 25, 2010	29.67	30.00	29.40	29.94
1546	NASDAQ	MFIC	Thu, Jun 24, 2010	29.76	30.45	29.40	29.40
1545	NASDAQ	MFIC	Wed, Jun 23, 2010	30.30	30.75	29.88	30.03
1544	NASDAQ	MFIC	Tue, Jun 22, 2010	30.27	31.26	30.24	30.42
1543	NASDAQ	MFIC	Mon, Jun 21, 2010	31.44	31.77	29.97	30.21
1542	NASDAQ	MFIC	Fri, Jun 18, 2010	30.66	31.17	30.21	30.93
1541	NASDAQ	MFIC	Thu, Jun 17, 2010	30.96	31.05	30.21	30.57
1540	NASDAQ	MFIC	Wed, Jun 16, 2010	31.05	31.44	30.78	30.96
1539	NASDAQ	MFIC	Tue, Jun 15, 2010	31.20	31.44	30.51	31.29
1538	NASDAQ	MFIC	Mon, Jun 14, 2010	31.80	32.52	31.50	31.74
1537	NASDAQ	MFIC	Fri, Jun 11, 2010	30.30	31.32	30.05	31.32
1536	NASDAQ	MFIC	Thu, Jun 10, 2010	30.24	30.75	29.88	30.56
1535	NASDAQ	MFIC	Wed, Jun 9, 2010	29.52	30.45	29.40	29.55
1534	NASDAQ	MFIC	Tue, Jun 8, 2010	29.43	29.88	28.26	29.40
1533	NASDAQ	MFIC	Mon, Jun 7, 2010	29.88	30.39	29.25	29.25
1532	NASDAQ	MFIC	Fri, Jun 4, 2010	30.24	30.75	29.70	29.70
1531	NASDAQ	MFIC	Thu, Jun 3, 2010	30.87	31.14	30.21	30.93
1530	NASDAQ	MFIC	Wed, Jun 2, 2010	30.42	30.93	29.58	30.87
1529	NASDAQ	MFIC	Tue, Jun 1, 2010	31.05	31.23	29.85	29.85
1528	NASDAQ	MFIC	Fri, May 28, 2010	31.53	31.83	30.90	31.29
1527	NASDAQ	MFIC	Thu, May 27, 2010	32.10	32.40	30.87	31.56
1526	NASDAQ	MFIC	Wed, May 26, 2010	31.50	32.67	30.78	31.23
1525	NASDAQ	MFIC	Tue, May 25, 2010	29.73	31.23	29.61	31.23
1524	NASDAQ	MFIC	Mon, May 24, 2010	31.38	31.62	30.69	30.72
1523	NASDAQ	MFIC	Fri, May 21, 2010	29.88	32.13	29.19	31.47
1522	NASDAQ	MFIC	Thu, May 20, 2010	31.65	31.86	30.30	30.51
1521	NASDAQ	MFIC	Wed, May 19, 2010	33.00	33.65	31.65	32.64
1520	NASDAQ	MFIC	Tue, May 18, 2010	34.20	34.32	32.79	33.06
1519	NASDAQ	MFIC	Mon, May 17, 2010	34.08	34.68	32.49	33.60
1518	NASDAQ	MFIC	Fri, May 14, 2010	34.53	34.56	32.85	33.66
1517	NASDAQ	MFIC	Thu, May 13, 2010	36.06	36.24	35.03	35.13
1516	NASDAQ	MFIC	Wed, May 12, 2010	35.10	36.27	35.10	36.09
1515	NASDAQ	MFIC	Tue, May 11, 2010	33.30	35.64	33.24	34.89
1514	NASDAQ	MFIC	Mon, May 10, 2010	34.44	34.47	33.36	34.11
1513	NASDAQ	MFIC	Fri, May 7, 2010	31.89	32.97	30.48	31.74
1512	NASDAQ	MFIC	Thu, May 6, 2010	35.46	36.18	28.17	32.67
1511	NASDAQ	MFIC	Wed, May 5, 2010	35.25	36.48	32.28	35.91
1510	NASDAQ	MFIC	Tue, May 4, 2010	37.14	37.41	35.43	36.18
1509	NASDAQ	MFIC	Mon, May 3, 2010	36.69	37.80	36.63	37.77
1508	NASDAQ	MFIC	Fri, Apr 30, 2010	37.50	37.50	36.33	36.33
1507	NASDAQ	MFIC	Thu, Apr 29, 2010	37.50	37.77	36.81	37.47
1506	NASDAQ	MFIC	Wed, Apr 28, 2010	36.65	37.50	36.60	37.50
1505	NASDAQ	MFIC	Tue, Apr 27, 2010	38.85	39.78	37.20	37.20
1504	NASDAQ	MFIC	Mon, Apr 26, 2010	40.23	41.07	39.75	40.71
1503	NASDAQ	MFIC	Fri, Apr 23, 2010	39.30	40.44	39.24	40.41
1502	NASDAQ	MFIC	Thu, Apr 22, 2010	37.65	39.42	37.35	39.24
1501	NASDAQ	MFIC	Wed, Apr 21, 2010	39.00	39.30	37.44	38.19
1500	NASDAQ	MFIC	Tue, Apr 20, 2010	38.79	40.47	38.79	39.66
1499	NASDAQ	MFIC	Mon, Apr 19, 2010	39.60	40.28	37.65	39.06
1498	NASDAQ	MFIC	Fri, Apr 16, 2010	40.50	40.56	39.00	39.93
1497	NASDAQ	MFIC	Thu, Apr 15, 2010	40.26	40.65	39.81	40.59
1496	NASDAQ	MFIC	Wed, Apr 14, 2010	39.60	40.83	39.51	40.50
1495	NASDAQ	MFIC	Tue, Apr 13, 2010	39.09	39.72	38.55	39.51
1494	NASDAQ	MFIC	Mon, Apr 12, 2010	38.55	39.33	38.37	39.15
1493	NASDAQ	MFIC	Fri, Apr 9, 2010	38.85	38.85	37.80	38.58
1492	NASDAQ	MFIC	Thu, Apr 8, 2010	38.70	39.00	38.25	38.79
1491	NASDAQ	MFIC	Wed, Apr 7, 2010	39.63	39.81	38.46	38.76
1490	NASDAQ	MFIC	Tue, Apr 6, 2010	38.91	39.84	38.85	39.66
1489	NASDAQ	MFIC	Mon, Apr 5, 2010	38.43	39.15	38.31	38.94
1488	NASDAQ	MFIC	Thu, Apr 1, 2010	38.40	38.82	37.65	38.10
1487	NASDAQ	MFIC	Wed, Mar 31, 2010	37.71	38.70	37.59	38.19
1486	NASDAQ	MFIC	Tue, Mar 30, 2010	38.10	38.61	37.68	38.01
1485	NASDAQ	MFIC	Mon, Mar 29, 2010	37.86	38.10	37.29	38.01
1484	NASDAQ	MFIC	Fri, Mar 26, 2010	37.38	38.22	37.23	37.50
1483	NASDAQ	MFIC	Thu, Mar 25, 2010	38.10	38.10	37.02	37.08
1482	NASDAQ	MFIC	Wed, Mar 24, 2010	37.80	38.25	37.29	37.59
1481	NASDAQ	MFIC	Tue, Mar 23, 2010	37.35	38.04	36.57	38.04
1480	NASDAQ	MFIC	Mon, Mar 22, 2010	36.30	37.02	35.76	36.80
1479	NASDAQ	MFIC	Fri, Mar 19, 2010	37.83	37.83	35.85	36.33
1478	NASDAQ	MFIC	Thu, Mar 18, 2010	37.47	37.86	36.00	37.59
1477	NASDAQ	MFIC	Wed, Mar 17, 2010	37.23	37.50	36.75	37.26
1476	NASDAQ	MFIC	Tue, Mar 16, 2010	37.05	37.35	36.75	36.96
1475	NASDAQ	MFIC	Mon, Mar 15, 2010	37.65	38.25	37.56	37.89
1474	NASDAQ	MFIC	Fri, Mar 12, 2010	37.20	38.07	36.99	37.53
1473	NASDAQ	MFIC	Thu, Mar 11, 2010	36.12	37.05	36.12	37.05
1472	NASDAQ	MFIC	Wed, Mar 10, 2010	36.18	36.54	35.76	36.18
1471	NASDAQ	MFIC	Tue, Mar 9, 2010	36.03	36.03	35.81	36.03
1470	NASDAQ	MFIC	Mon, Mar 8, 2010	36.27	36.30	35.76	36.06
1469	NASDAQ	MFIC	Fri, Mar 5, 2010	36.09	36.30	35.87	36.24
1468	NASDAQ	MFIC	Thu, Mar 4, 2010	35.46	36.24	35.43	35.85
1467	NASDAQ	MFIC	Wed, Mar 3, 2010	35.85	36.03	35.43	35.88
1466	NASDAQ	MFIC	Tue, Mar 2, 2010	36.03	36.21	35.25	35.64
1465	NASDAQ	MFIC	Mon, Mar 1, 2010	35.25	35.97	35.07	35.79
1464	NASDAQ	MFIC	Fri, Feb 26, 2010	35.16	35.28	34.71	34.98
1463	NASDAQ	MFIC	Thu, Feb 25, 2010	34.23	35.07	34.05	34.98
1462	NASDAQ	MFIC	Wed, Feb 24, 2010	34.50	35.10	34.35	34.68
1461	NASDAQ	MFIC	Tue, Feb 23, 2010	34.53	34.65	33.93	34.26
1460	NASDAQ	MFIC	Mon, Feb 22, 2010	34.05	35.01	34.02	34.71
1459	NASDAQ	MFIC	Fri, Feb 19, 2010	33.75	34.08	33.33	33.99
1458	NASDAQ	MFIC	Thu, Feb 18, 2010	34.02	34.02	33.57	33.84
1457	NASDAQ	MFIC	Wed, Feb 17, 2010	33.60	34.20	33.45	34.05
1456	NASDAQ	MFIC	Tue, Feb 16, 2010	32.34	33.27	32.10	33.27
1455	NASDAQ	MFIC	Fri, Feb 12, 2010	31.11	32.24	31.05	32.04
1454	NASDAQ	MFIC	Thu, Feb 11, 2010	30.96	31.98	30.52	31.56
1453	NASDAQ	MFIC	Wed, Feb 10, 2010	30.33	31.20	29.91	31.14
1452	NASDAQ	MFIC	Tue, Feb 9, 2010	31.23	31.23	29.10	29.46
1451	NASDAQ	MFIC	Mon, Feb 8, 2010	30.15	31.11	30.00	30.84
1450	NASDAQ	MFIC	Fri, Feb 5, 2010	29.70	30.24	28.77	30.18
1449	NASDAQ	MFIC	Thu, Feb 4, 2010	30.99	31.17	29.46	29.79
1448	NASDAQ	MFIC	Wed, Feb 3, 2010	31.44	31.86	30.93	31.14
1447	NASDAQ	MFIC	Tue, Feb 2, 2010	31.26	31.77	31.08	31.50
1446	NASDAQ	MFIC	Mon, Feb 1, 2010	31.17	31.50	30.90	31.23
1445	NASDAQ	MFIC	Fri, Jan 29, 2010	31.11	31.77	30.66	30.90
1444	NASDAQ	MFIC	Thu, Jan 28, 2010	31.83	31.95	30.33	30.99
1443	NASDAQ	MFIC	Wed, Jan 27, 2010	31.05	31.86	29.94	31.71
1442	NASDAQ	MFIC	Tue, Jan 26, 2010	32.25	32.40	30.93	31.05
1441	NASDAQ	MFIC	Mon, Jan 25, 2010	32.10	32.49	31.56	32.22
1440	NASDAQ	MFIC	Fri, Jan 22, 2010	33.18	33.42	31.98	32.16
1439	NASDAQ	MFIC	Thu, Jan 21, 2010	34.20	34.20	32.79	33.27
1438	NASDAQ	MFIC	Wed, Jan 20, 2010	33.96	34.05	33.33	33.96
1437	NASDAQ	MFIC	Tue, Jan 19, 2010	33.36	34.17	33.30	34.08
1436	NASDAQ	MFIC	Fri, Jan 15, 2010	33.75	33.75	32.88	33.30
1435	NASDAQ	MFIC	Thu, Jan 14, 2010	33.15	33.87	33.00	33.75
1434	NASDAQ	MFIC	Wed, Jan 13, 2010	32.97	33.60	32.40	33.51
1433	NASDAQ	MFIC	Tue, Jan 12, 2010	33.09	33.39	32.43	32.91
1432	NASDAQ	MFIC	Mon, Jan 11, 2010	33.12	33.54	32.64	33.36
1431	NASDAQ	MFIC	Fri, Jan 8, 2010	32.04	32.76	31.95	32.73
1430	NASDAQ	MFIC	Thu, Jan 7, 2010	31.74	32.37	31.35	32.22
1429	NASDAQ	MFIC	Wed, Jan 6, 2010	31.50	32.25	31.29	31.95
1428	NASDAQ	MFIC	Tue, Jan 5, 2010	29.88	31.59	29.61	31.44
1427	NASDAQ	MFIC	Mon, Jan 4, 2010	28.62	29.82	28.62	29.76
1426	NASDAQ	MFIC	Thu, Dec 31, 2009	29.22	29.25	28.59	28.62
1425	NASDAQ	MFIC	Wed, Dec 30, 2009	29.01	29.25	28.65	29.25
1424	NASDAQ	MFIC	Tue, Dec 29, 2009	28.65	29.04	28.56	28.92
1423	NASDAQ	MFIC	Mon, Dec 28, 2009	29.07	29.07	28.50	28.65
1422	NASDAQ	MFIC	Thu, Dec 24, 2009	28.71	29.04	28.71	28.95
1421	NASDAQ	MFIC	Wed, Dec 23, 2009	28.86	29.07	28.53	28.68
1420	NASDAQ	MFIC	Tue, Dec 22, 2009	28.35	29.19	28.35	28.86
1419	NASDAQ	MFIC	Mon, Dec 21, 2009	28.23	29.22	28.14	28.26
1418	NASDAQ	MFIC	Fri, Dec 18, 2009	28.71	28.80	28.17	28.20
1417	NASDAQ	MFIC	Thu, Dec 17, 2009	28.77	29.10	28.38	28.53
1416	NASDAQ	MFIC	Wed, Dec 16, 2009	28.80	29.28	28.44	29.22
1415	NASDAQ	MFIC	Tue, Dec 15, 2009	29.07	29.13	28.50	28.50
1414	NASDAQ	MFIC	Mon, Dec 14, 2009	29.97	30.03	29.49	29.97
1413	NASDAQ	MFIC	Fri, Dec 11, 2009	29.61	29.70	29.40	29.70
1412	NASDAQ	MFIC	Thu, Dec 10, 2009	28.86	29.79	28.86	29.61
1411	NASDAQ	MFIC	Wed, Dec 9, 2009	29.73	29.88	28.68	29.46
1410	NASDAQ	MFIC	Tue, Dec 8, 2009	30.03	30.84	29.94	30.30
1409	NASDAQ	MFIC	Mon, Dec 7, 2009	30.39	31.41	30.09	30.21
1408	NASDAQ	MFIC	Fri, Dec 4, 2009	29.67	30.36	29.04	30.36
1407	NASDAQ	MFIC	Thu, Dec 3, 2009	29.16	29.64	28.71	28.86
1406	NASDAQ	MFIC	Wed, Dec 2, 2009	28.80	29.16	28.56	29.07
1405	NASDAQ	MFIC	Tue, Dec 1, 2009	29.01	29.22	28.47	28.74
1404	NASDAQ	MFIC	Mon, Nov 30, 2009	28.23	28.86	27.93	28.86
1403	NASDAQ	MFIC	Fri, Nov 27, 2009	28.08	28.89	28.05	28.11
1402	NASDAQ	MFIC	Wed, Nov 25, 2009	29.16	29.16	28.73	28.83
1401	NASDAQ	MFIC	Tue, Nov 24, 2009	28.47	29.04	28.23	29.04
1400	NASDAQ	MFIC	Mon, Nov 23, 2009	28.53	28.92	28.23	28.38
1399	NASDAQ	MFIC	Fri, Nov 20, 2009	28.41	28.56	27.81	27.99
1398	NASDAQ	MFIC	Thu, Nov 19, 2009	28.77	28.94	28.26	28.56
1397	NASDAQ	MFIC	Wed, Nov 18, 2009	28.80	29.13	28.35	29.07
1396	NASDAQ	MFIC	Tue, Nov 17, 2009	28.11	28.98	28.11	28.80
1395	NASDAQ	MFIC	Mon, Nov 16, 2009	27.84	28.77	27.75	28.32
1394	NASDAQ	MFIC	Fri, Nov 13, 2009	27.48	27.84	27.03	27.60
1393	NASDAQ	MFIC	Thu, Nov 12, 2009	27.69	28.05	27.09	27.24
1392	NASDAQ	MFIC	Wed, Nov 11, 2009	27.45	27.78	27.15	27.72
1391	NASDAQ	MFIC	Tue, Nov 10, 2009	27.03	27.45	27.00	27.09
1390	NASDAQ	MFIC	Mon, Nov 9, 2009	27.75	27.90	27.15	27.30
1389	NASDAQ	MFIC	Fri, Nov 6, 2009	27.96	28.02	26.91	27.15
1388	NASDAQ	MFIC	Thu, Nov 5, 2009	27.00	28.23	26.97	27.96
1387	NASDAQ	MFIC	Wed, Nov 4, 2009	26.76	27.27	26.52	26.58
1386	NASDAQ	MFIC	Tue, Nov 3, 2009	26.73	26.79	26.07	26.43
1385	NASDAQ	MFIC	Mon, Nov 2, 2009	27.15	27.63	26.10	26.91
1384	NASDAQ	MFIC	Fri, Oct 30, 2009	28.02	28.08	26.94	27.00
1383	NASDAQ	MFIC	Thu, Oct 29, 2009	27.54	28.53	27.33	28.32
1382	NASDAQ	MFIC	Wed, Oct 28, 2009	28.35	28.71	27.15	27.18
1381	NASDAQ	MFIC	Tue, Oct 27, 2009	28.80	29.16	28.44	28.44
1380	NASDAQ	MFIC	Mon, Oct 26, 2009	28.89	29.22	28.29	28.65
1379	NASDAQ	MFIC	Fri, Oct 23, 2009	29.16	29.31	28.50	28.95
1378	NASDAQ	MFIC	Thu, Oct 22, 2009	28.35	29.19	28.35	29.10
1377	NASDAQ	MFIC	Wed, Oct 21, 2009	29.07	29.61	28.29	28.29
1376	NASDAQ	MFIC	Tue, Oct 20, 2009	29.37	29.37	28.74	29.07
1375	NASDAQ	MFIC	Mon, Oct 19, 2009	29.31	29.67	28.92	29.31
1374	NASDAQ	MFIC	Fri, Oct 16, 2009	29.31	29.52	28.47	29.34
1373	NASDAQ	MFIC	Thu, Oct 15, 2009	29.28	29.70	29.22	29.55
1372	NASDAQ	MFIC	Wed, Oct 14, 2009	29.28	29.85	29.28	29.67
1371	NASDAQ	MFIC	Tue, Oct 13, 2009	28.98	29.07	28.38	28.83
1370	NASDAQ	MFIC	Mon, Oct 12, 2009	28.62	29.22	28.56	28.98
1369	NASDAQ	MFIC	Fri, Oct 9, 2009	29.04	29.25	28.23	28.62
1368	NASDAQ	MFIC	Thu, Oct 8, 2009	29.46	29.70	28.89	29.16
1367	NASDAQ	MFIC	Wed, Oct 7, 2009	28.74	29.19	28.50	29.13
1366	NASDAQ	MFIC	Tue, Oct 6, 2009	28.53	29.25	28.26	28.95
1365	NASDAQ	MFIC	Mon, Oct 5, 2009	27.57	28.62	27.27	28.23
1364	NASDAQ	MFIC	Fri, Oct 2, 2009	27.03	27.86	25.98	27.48
1363	NASDAQ	MFIC	Thu, Oct 1, 2009	28.65	28.71	27.45	27.51
1362	NASDAQ	MFIC	Wed, Sep 30, 2009	28.53	29.07	27.78	28.65
1361	NASDAQ	MFIC	Tue, Sep 29, 2009	29.94	29.97	28.47	28.47
1360	NASDAQ	MFIC	Mon, Sep 28, 2009	28.26	29.70	28.20	29.67
1359	NASDAQ	MFIC	Fri, Sep 25, 2009	28.86	28.95	27.27	28.11
1358	NASDAQ	MFIC	Thu, Sep 24, 2009	30.15	30.60	28.89	29.16
1357	NASDAQ	MFIC	Wed, Sep 23, 2009	30.90	30.99	29.85	29.88
1356	NASDAQ	MFIC	Tue, Sep 22, 2009	31.02	31.11	30.30	30.60
1355	NASDAQ	MFIC	Mon, Sep 21, 2009	30.51	30.90	29.64	30.39
1354	NASDAQ	MFIC	Fri, Sep 18, 2009	30.81	31.41	30.39	30.93
1353	NASDAQ	MFIC	Thu, Sep 17, 2009	30.90	31.62	30.19	30.57
1352	NASDAQ	MFIC	Wed, Sep 16, 2009	30.24	31.05	29.85	30.87
1351	NASDAQ	MFIC	Tue, Sep 15, 2009	29.55	30.30	28.62	30.18
1350	NASDAQ	MFIC	Mon, Sep 14, 2009	29.64	30.54	29.40	30.24
1349	NASDAQ	MFIC	Fri, Sep 11, 2009	28.98	29.82	28.80	29.70
1348	NASDAQ	MFIC	Thu, Sep 10, 2009	28.95	29.61	28.56	28.80
1347	NASDAQ	MFIC	Wed, Sep 9, 2009	27.90	29.25	27.90	28.98
1346	NASDAQ	MFIC	Tue, Sep 8, 2009	27.93	28.23	27.39	28.17
1345	NASDAQ	MFIC	Fri, Sep 4, 2009	27.21	27.87	27.21	27.57
1344	NASDAQ	MFIC	Thu, Sep 3, 2009	27.03	27.39	26.58	27.27
1343	NASDAQ	MFIC	Wed, Sep 2, 2009	27.12	27.30	26.43	26.55
1342	NASDAQ	MFIC	Tue, Sep 1, 2009	27.54	28.29	27.03	27.12
1341	NASDAQ	MFIC	Mon, Aug 31, 2009	27.81	28.32	27.30	27.78
1340	NASDAQ	MFIC	Fri, Aug 28, 2009	28.50	28.80	27.90	28.32
1339	NASDAQ	MFIC	Thu, Aug 27, 2009	27.72	28.35	27.30	28.23
1338	NASDAQ	MFIC	Wed, Aug 26, 2009	27.78	27.78	27.03	27.66
1337	NASDAQ	MFIC	Tue, Aug 25, 2009	27.39	27.81	27.09	27.81
1336	NASDAQ	MFIC	Mon, Aug 24, 2009	27.06	27.87	27.03	27.21
1335	NASDAQ	MFIC	Fri, Aug 21, 2009	28.35	28.35	26.97	27.03
1334	NASDAQ	MFIC	Thu, Aug 20, 2009	26.28	27.23	26.16	27.18
1333	NASDAQ	MFIC	Wed, Aug 19, 2009	26.10	26.40	25.94	26.37
1332	NASDAQ	MFIC	Tue, Aug 18, 2009	26.40	26.67	25.95	26.49
1331	NASDAQ	MFIC	Mon, Aug 17, 2009	26.40	26.55	25.68	25.95
1330	NASDAQ	MFIC	Fri, Aug 14, 2009	27.33	27.36	26.46	27.27
1329	NASDAQ	MFIC	Thu, Aug 13, 2009	26.31	27.75	26.28	27.75
1328	NASDAQ	MFIC	Wed, Aug 12, 2009	24.78	28.35	24.78	27.00
1327	NASDAQ	MFIC	Tue, Aug 11, 2009	27.36	28.14	25.83	26.22
1326	NASDAQ	MFIC	Mon, Aug 10, 2009	28.08	28.20	26.28	27.33
1325	NASDAQ	MFIC	Fri, Aug 7, 2009	24.90	30.00	24.84	28.05
1324	NASDAQ	MFIC	Thu, Aug 6, 2009	22.56	23.19	22.11	23.10
1323	NASDAQ	MFIC	Wed, Aug 5, 2009	22.59	22.62	21.90	22.35
1322	NASDAQ	MFIC	Tue, Aug 4, 2009	21.81	22.56	21.57	22.56
1321	NASDAQ	MFIC	Mon, Aug 3, 2009	21.57	22.08	21.21	21.90
1320	NASDAQ	MFIC	Fri, Jul 31, 2009	21.06	21.48	21.00	21.36
1319	NASDAQ	MFIC	Thu, Jul 30, 2009	21.57	21.75	20.91	21.24
1318	NASDAQ	MFIC	Wed, Jul 29, 2009	20.73	21.99	20.61	21.18
1317	NASDAQ	MFIC	Tue, Jul 28, 2009	19.23	20.91	19.20	20.82
1316	NASDAQ	MFIC	Mon, Jul 27, 2009	18.81	19.32	18.39	19.26
1315	NASDAQ	MFIC	Fri, Jul 24, 2009	18.69	19.08	18.00	18.69
1314	NASDAQ	MFIC	Thu, Jul 23, 2009	17.40	18.84	17.40	18.57
1313	NASDAQ	MFIC	Wed, Jul 22, 2009	17.94	17.94	17.25	17.49
1312	NASDAQ	MFIC	Tue, Jul 21, 2009	17.28	17.85	17.10	17.55
1311	NASDAQ	MFIC	Mon, Jul 20, 2009	17.22	17.22	16.75	17.04
1310	NASDAQ	MFIC	Fri, Jul 17, 2009	16.98	17.33	16.53	16.95
1309	NASDAQ	MFIC	Thu, Jul 16, 2009	17.34	17.55	16.65	16.89
1308	NASDAQ	MFIC	Wed, Jul 15, 2009	16.35	17.55	16.20	17.46
1307	NASDAQ	MFIC	Tue, Jul 14, 2009	16.20	16.20	15.66	15.99
1306	NASDAQ	MFIC	Mon, Jul 13, 2009	15.60	16.23	15.42	16.14
1305	NASDAQ	MFIC	Fri, Jul 10, 2009	15.84	16.11	15.44	15.54
1304	NASDAQ	MFIC	Thu, Jul 9, 2009	15.69	16.17	15.69	15.93
1303	NASDAQ	MFIC	Wed, Jul 8, 2009	16.41	17.04	15.27	15.66
1302	NASDAQ	MFIC	Tue, Jul 7, 2009	17.25	17.94	16.29	16.32
1301	NASDAQ	MFIC	Mon, Jul 6, 2009	17.52	17.91	16.86	17.22
1300	NASDAQ	MFIC	Thu, Jul 2, 2009	18.60	18.78	17.70	17.73
1299	NASDAQ	MFIC	Wed, Jul 1, 2009	18.24	18.90	18.03	18.63
1298	NASDAQ	MFIC	Tue, Jun 30, 2009	17.97	18.27	17.85	17.97
1297	NASDAQ	MFIC	Mon, Jun 29, 2009	17.55	18.24	17.25	17.79
1296	NASDAQ	MFIC	Fri, Jun 26, 2009	17.73	17.73	17.01	17.31
1295	NASDAQ	MFIC	Thu, Jun 25, 2009	17.22	17.61	17.07	17.43
1294	NASDAQ	MFIC	Wed, Jun 24, 2009	16.83	17.61	16.77	17.31
1293	NASDAQ	MFIC	Tue, Jun 23, 2009	17.91	18.00	16.71	16.77
1292	NASDAQ	MFIC	Mon, Jun 22, 2009	18.99	19.23	17.64	17.67
1291	NASDAQ	MFIC	Fri, Jun 19, 2009	19.47	19.50	19.05	19.29
1290	NASDAQ	MFIC	Thu, Jun 18, 2009	19.26	19.59	18.90	19.32
1289	NASDAQ	MFIC	Wed, Jun 17, 2009	19.02	19.65	18.33	19.29
1288	NASDAQ	MFIC	Tue, Jun 16, 2009	19.38	19.77	18.75	18.90
1287	NASDAQ	MFIC	Mon, Jun 15, 2009	20.31	20.79	19.80	20.70
1286	NASDAQ	MFIC	Fri, Jun 12, 2009	20.43	20.64	20.13	20.43
1285	NASDAQ	MFIC	Thu, Jun 11, 2009	19.92	20.79	19.62	20.34
1284	NASDAQ	MFIC	Wed, Jun 10, 2009	19.83	20.10	19.47	19.62
1283	NASDAQ	MFIC	Tue, Jun 9, 2009	20.25	20.49	19.65	19.71
1282	NASDAQ	MFIC	Mon, Jun 8, 2009	20.04	20.34	19.53	19.83
1281	NASDAQ	MFIC	Fri, Jun 5, 2009	21.45	21.60	20.07	20.13
1280	NASDAQ	MFIC	Thu, Jun 4, 2009	19.80	20.97	19.38	20.97
1279	NASDAQ	MFIC	Wed, Jun 3, 2009	18.90	19.53	18.81	19.50
1278	NASDAQ	MFIC	Tue, Jun 2, 2009	17.82	19.86	17.40	18.93
1277	NASDAQ	MFIC	Mon, Jun 1, 2009	16.92	18.24	16.89	17.97
1276	NASDAQ	MFIC	Fri, May 29, 2009	16.92	16.98	16.08	16.53
1275	NASDAQ	MFIC	Thu, May 28, 2009	17.13	17.40	16.29	16.86
1274	NASDAQ	MFIC	Wed, May 27, 2009	17.46	18.06	16.98	17.01
1273	NASDAQ	MFIC	Tue, May 26, 2009	17.28	18.18	17.10	17.67
1272	NASDAQ	MFIC	Fri, May 22, 2009	17.58	17.70	17.25	17.28
1271	NASDAQ	MFIC	Thu, May 21, 2009	17.43	17.76	17.31	17.49
1270	NASDAQ	MFIC	Wed, May 20, 2009	18.00	19.11	17.58	17.67
1269	NASDAQ	MFIC	Tue, May 19, 2009	18.48	18.99	17.82	17.85
1268	NASDAQ	MFIC	Mon, May 18, 2009	17.55	18.57	17.49	18.51
1267	NASDAQ	MFIC	Fri, May 15, 2009	18.00	18.33	17.25	17.34
1266	NASDAQ	MFIC	Thu, May 14, 2009	17.97	19.26	17.70	18.39
1265	NASDAQ	MFIC	Wed, May 13, 2009	19.65	19.95	17.25	17.64
1264	NASDAQ	MFIC	Tue, May 12, 2009	21.75	21.75	19.35	21.00
1263	NASDAQ	MFIC	Mon, May 11, 2009	21.45	21.72	20.13	21.06
1262	NASDAQ	MFIC	Fri, May 8, 2009	18.39	20.49	18.39	20.10
1261	NASDAQ	MFIC	Thu, May 7, 2009	19.80	19.98	17.55	17.79
1260	NASDAQ	MFIC	Wed, May 6, 2009	18.75	19.62	18.21	19.23
1259	NASDAQ	MFIC	Tue, May 5, 2009	17.46	19.32	17.43	18.33
1258	NASDAQ	MFIC	Mon, May 4, 2009	15.75	18.00	15.63	17.97
1257	NASDAQ	MFIC	Fri, May 1, 2009	14.40	15.66	14.37	15.36
1256	NASDAQ	MFIC	Thu, Apr 30, 2009	15.09	15.33	14.40	14.40
1255	NASDAQ	MFIC	Wed, Apr 29, 2009	13.89	15.00	13.83	14.97
1254	NASDAQ	MFIC	Tue, Apr 28, 2009	14.01	14.19	13.74	13.80
1253	NASDAQ	MFIC	Mon, Apr 27, 2009	14.55	15.39	14.16	14.19
1252	NASDAQ	MFIC	Fri, Apr 24, 2009	14.19	15.12	14.19	14.88
1251	NASDAQ	MFIC	Thu, Apr 23, 2009	14.04	14.40	13.62	14.10
1250	NASDAQ	MFIC	Wed, Apr 22, 2009	14.01	14.67	13.71	13.98
1249	NASDAQ	MFIC	Tue, Apr 21, 2009	13.65	14.88	12.96	14.31
1248	NASDAQ	MFIC	Mon, Apr 20, 2009	15.09	15.75	13.80	13.80
1247	NASDAQ	MFIC	Fri, Apr 17, 2009	15.99	16.05	15.15	15.60
1246	NASDAQ	MFIC	Thu, Apr 16, 2009	14.97	16.20	14.88	15.75
1245	NASDAQ	MFIC	Wed, Apr 15, 2009	14.10	14.79	13.68	14.73
1244	NASDAQ	MFIC	Tue, Apr 14, 2009	14.25	14.94	13.71	14.01
1243	NASDAQ	MFIC	Mon, Apr 13, 2009	13.50	14.73	13.02	14.49
1242	NASDAQ	MFIC	Thu, Apr 9, 2009	12.69	13.56	12.63	13.56
1241	NASDAQ	MFIC	Wed, Apr 8, 2009	12.87	12.87	11.25	12.06
1240	NASDAQ	MFIC	Tue, Apr 7, 2009	13.35	13.35	11.73	11.91
1239	NASDAQ	MFIC	Mon, Apr 6, 2009	14.49	14.49	12.87	12.90
1238	NASDAQ	MFIC	Fri, Apr 3, 2009	14.70	15.60	13.44	13.95
1237	NASDAQ	MFIC	Thu, Apr 2, 2009	13.32	14.61	12.75	14.46
1236	NASDAQ	MFIC	Wed, Apr 1, 2009	10.08	12.36	9.90	12.09
1235	NASDAQ	MFIC	Tue, Mar 31, 2009	9.93	11.16	9.93	10.44
1234	NASDAQ	MFIC	Mon, Mar 30, 2009	9.69	9.72	8.58	9.63
1233	NASDAQ	MFIC	Fri, Mar 27, 2009	8.40	11.04	8.16	9.96
1232	NASDAQ	MFIC	Thu, Mar 26, 2009	7.14	8.10	6.66	8.10
1231	NASDAQ	MFIC	Wed, Mar 25, 2009	7.95	8.07	6.42	6.66
1230	NASDAQ	MFIC	Tue, Mar 24, 2009	7.17	8.16	6.69	7.53
1229	NASDAQ	MFIC	Mon, Mar 23, 2009	6.60	7.35	6.24	7.17
1228	NASDAQ	MFIC	Fri, Mar 20, 2009	6.42	6.72	6.06	6.15
1227	NASDAQ	MFIC	Thu, Mar 19, 2009	6.60	7.08	6.24	6.30
1226	NASDAQ	MFIC	Wed, Mar 18, 2009	6.39	6.72	6.21	6.48
1225	NASDAQ	MFIC	Tue, Mar 17, 2009	7.17	7.17	5.97	6.30
1224	NASDAQ	MFIC	Mon, Mar 16, 2009	7.95	8.10	7.08	7.20
1223	NASDAQ	MFIC	Fri, Mar 13, 2009	7.59	8.31	6.87	6.96
1222	NASDAQ	MFIC	Thu, Mar 12, 2009	6.90	7.35	6.84	7.23
1221	NASDAQ	MFIC	Wed, Mar 11, 2009	7.80	8.28	6.75	6.90
1220	NASDAQ	MFIC	Tue, Mar 10, 2009	7.50	7.68	6.78	7.08
1219	NASDAQ	MFIC	Mon, Mar 9, 2009	8.10	9.39	7.26	7.44
1218	NASDAQ	MFIC	Fri, Mar 6, 2009	8.52	9.10	7.83	8.13
1217	NASDAQ	MFIC	Thu, Mar 5, 2009	11.07	11.07	8.28	8.40
1216	NASDAQ	MFIC	Wed, Mar 4, 2009	10.83	11.13	10.62	10.71
1215	NASDAQ	MFIC	Tue, Mar 3, 2009	11.31	11.67	10.32	10.59
1214	NASDAQ	MFIC	Mon, Mar 2, 2009	12.06	12.06	11.16	11.19
1213	NASDAQ	MFIC	Fri, Feb 27, 2009	12.69	13.17	12.18	12.39
1212	NASDAQ	MFIC	Thu, Feb 26, 2009	12.24	13.77	12.15	13.17
1211	NASDAQ	MFIC	Wed, Feb 25, 2009	13.32	13.41	12.27	12.51
1210	NASDAQ	MFIC	Tue, Feb 24, 2009	12.90	13.65	12.21	13.53
1209	NASDAQ	MFIC	Mon, Feb 23, 2009	12.93	13.32	12.42	12.84
1208	NASDAQ	MFIC	Fri, Feb 20, 2009	12.78	13.17	12.03	13.08
1207	NASDAQ	MFIC	Thu, Feb 19, 2009	13.23	13.62	12.96	13.26
1206	NASDAQ	MFIC	Wed, Feb 18, 2009	13.29	13.44	12.63	13.02
1205	NASDAQ	MFIC	Tue, Feb 17, 2009	14.43	14.67	13.56	13.74
1204	NASDAQ	MFIC	Fri, Feb 13, 2009	14.97	15.54	14.70	14.85
1203	NASDAQ	MFIC	Thu, Feb 12, 2009	15.81	15.87	14.28	15.24
1202	NASDAQ	MFIC	Wed, Feb 11, 2009	16.56	17.07	15.90	16.05
1201	NASDAQ	MFIC	Tue, Feb 10, 2009	16.98	17.55	16.47	16.53
1200	NASDAQ	MFIC	Mon, Feb 9, 2009	16.26	17.25	16.26	17.25
1199	NASDAQ	MFIC	Fri, Feb 6, 2009	16.23	17.19	14.82	17.13
1198	NASDAQ	MFIC	Thu, Feb 5, 2009	15.93	18.06	14.52	17.79
1197	NASDAQ	MFIC	Wed, Feb 4, 2009	18.81	18.93	16.20	16.41
1196	NASDAQ	MFIC	Tue, Feb 3, 2009	19.59	19.62	18.18	18.99
1195	NASDAQ	MFIC	Mon, Feb 2, 2009	19.65	19.71	18.60	19.56
1194	NASDAQ	MFIC	Fri, Jan 30, 2009	22.05	22.05	19.50	19.65
1193	NASDAQ	MFIC	Thu, Jan 29, 2009	23.01	23.21	21.24	21.30
1192	NASDAQ	MFIC	Wed, Jan 28, 2009	24.69	24.87	23.67	24.21
1191	NASDAQ	MFIC	Tue, Jan 27, 2009	23.79	24.48	23.49	23.82
1190	NASDAQ	MFIC	Mon, Jan 26, 2009	23.37	24.39	22.86	23.46
1189	NASDAQ	MFIC	Fri, Jan 23, 2009	22.11	23.40	21.06	23.13
1188	NASDAQ	MFIC	Thu, Jan 22, 2009	23.07	23.58	21.81	22.41
1187	NASDAQ	MFIC	Wed, Jan 21, 2009	21.03	23.94	20.85	23.85
1186	NASDAQ	MFIC	Tue, Jan 20, 2009	23.46	23.61	20.61	20.61
1185	NASDAQ	MFIC	Fri, Jan 16, 2009	24.90	25.56	23.70	25.05
1184	NASDAQ	MFIC	Thu, Jan 15, 2009	24.30	25.08	22.62	24.66
1183	NASDAQ	MFIC	Wed, Jan 14, 2009	25.89	26.88	24.30	24.33
1182	NASDAQ	MFIC	Tue, Jan 13, 2009	25.50	27.24	25.23	26.88
1181	NASDAQ	MFIC	Mon, Jan 12, 2009	24.69	26.34	24.63	25.68
1180	NASDAQ	MFIC	Fri, Jan 9, 2009	27.00	27.30	25.53	25.74
1179	NASDAQ	MFIC	Thu, Jan 8, 2009	25.98	27.00	25.94	27.00
1178	NASDAQ	MFIC	Wed, Jan 7, 2009	28.71	29.22	26.31	26.76
1177	NASDAQ	MFIC	Tue, Jan 6, 2009	28.23	29.91	27.30	29.28
1176	NASDAQ	MFIC	Mon, Jan 5, 2009	27.00	28.74	26.04	28.20
1175	NASDAQ	MFIC	Fri, Jan 2, 2009	28.02	29.22	26.70	28.71
1174	NASDAQ	MFIC	Wed, Dec 31, 2008	26.55	28.20	26.22	27.93
1173	NASDAQ	MFIC	Tue, Dec 30, 2008	24.27	26.64	23.37	26.64
1172	NASDAQ	MFIC	Mon, Dec 29, 2008	25.11	25.50	23.85	24.60
1171	NASDAQ	MFIC	Fri, Dec 26, 2008	24.45	24.69	23.49	24.69
1170	NASDAQ	MFIC	Wed, Dec 24, 2008	24.15	24.51	23.79	24.36
1169	NASDAQ	MFIC	Tue, Dec 23, 2008	24.72	25.50	23.94	24.21
1168	NASDAQ	MFIC	Mon, Dec 22, 2008	26.64	26.64	23.79	24.63
1167	NASDAQ	MFIC	Fri, Dec 19, 2008	26.04	27.42	26.04	26.85
1166	NASDAQ	MFIC	Thu, Dec 18, 2008	25.47	26.85	24.90	25.80
1165	NASDAQ	MFIC	Wed, Dec 17, 2008	25.41	25.95	24.72	25.32
1164	NASDAQ	MFIC	Tue, Dec 16, 2008	24.48	26.04	24.18	26.01
1163	NASDAQ	MFIC	Mon, Dec 15, 2008	27.12	27.48	25.59	26.46
1162	NASDAQ	MFIC	Fri, Dec 12, 2008	25.47	27.09	24.60	27.00
1161	NASDAQ	MFIC	Thu, Dec 11, 2008	27.06	28.05	25.47	25.62
1160	NASDAQ	MFIC	Wed, Dec 10, 2008	27.90	28.86	26.25	27.54
1159	NASDAQ	MFIC	Tue, Dec 9, 2008	29.94	30.66	27.12	27.36
1158	NASDAQ	MFIC	Mon, Dec 8, 2008	30.06	31.02	28.98	30.06
1157	NASDAQ	MFIC	Fri, Dec 5, 2008	26.64	29.64	23.43	29.58
1156	NASDAQ	MFIC	Thu, Dec 4, 2008	27.27	27.90	26.16	27.12
1155	NASDAQ	MFIC	Wed, Dec 3, 2008	25.35	28.11	25.23	27.84
1154	NASDAQ	MFIC	Tue, Dec 2, 2008	23.67	29.55	22.83	26.40
1153	NASDAQ	MFIC	Mon, Dec 1, 2008	25.05	25.50	22.80	22.92
1152	NASDAQ	MFIC	Fri, Nov 28, 2008	24.51	25.47	24.30	25.47
1151	NASDAQ	MFIC	Wed, Nov 26, 2008	22.65	24.54	21.33	24.48
1150	NASDAQ	MFIC	Tue, Nov 25, 2008	22.02	22.89	20.46	22.86
1149	NASDAQ	MFIC	Mon, Nov 24, 2008	18.42	21.48	18.33	21.36
1148	NASDAQ	MFIC	Fri, Nov 21, 2008	19.59	20.25	15.45	18.24
1147	NASDAQ	MFIC	Thu, Nov 20, 2008	24.93	25.08	17.61	19.38
1146	NASDAQ	MFIC	Wed, Nov 19, 2008	27.72	29.37	24.80	25.02
1145	NASDAQ	MFIC	Tue, Nov 18, 2008	28.74	29.64	26.43	27.93
1144	NASDAQ	MFIC	Mon, Nov 17, 2008	28.53	30.81	28.08	28.80
1143	NASDAQ	MFIC	Fri, Nov 14, 2008	31.98	31.98	28.32	28.77
1142	NASDAQ	MFIC	Thu, Nov 13, 2008	27.69	31.32	25.53	31.29
1141	NASDAQ	MFIC	Wed, Nov 12, 2008	29.16	30.27	27.66	27.81
1140	NASDAQ	MFIC	Tue, Nov 11, 2008	29.67	30.84	27.03	29.52
1139	NASDAQ	MFIC	Mon, Nov 10, 2008	33.30	34.14	29.70	30.12
1138	NASDAQ	MFIC	Fri, Nov 7, 2008	32.70	33.75	30.60	31.98
1137	NASDAQ	MFIC	Thu, Nov 6, 2008	35.46	35.82	30.60	31.74
1136	NASDAQ	MFIC	Wed, Nov 5, 2008	39.21	39.36	34.44	34.71
1135	NASDAQ	MFIC	Tue, Nov 4, 2008	39.18	39.66	38.55	39.54
1134	NASDAQ	MFIC	Mon, Nov 3, 2008	37.32	39.96	37.23	39.00
1133	NASDAQ	MFIC	Fri, Oct 31, 2008	37.47	40.68	36.75	39.54
1132	NASDAQ	MFIC	Thu, Oct 30, 2008	36.78	38.64	36.33	37.71
1131	NASDAQ	MFIC	Wed, Oct 29, 2008	35.73	37.80	34.74	35.82
1130	NASDAQ	MFIC	Tue, Oct 28, 2008	31.92	35.10	29.37	35.10
1129	NASDAQ	MFIC	Mon, Oct 27, 2008	31.38	32.52	30.00	30.03
1128	NASDAQ	MFIC	Fri, Oct 24, 2008	30.60	33.48	30.06	31.95
1127	NASDAQ	MFIC	Thu, Oct 23, 2008	34.38	35.19	30.90	33.33
1126	NASDAQ	MFIC	Wed, Oct 22, 2008	36.75	36.81	33.30	34.35
1125	NASDAQ	MFIC	Tue, Oct 21, 2008	38.16	40.26	37.14	37.56
1124	NASDAQ	MFIC	Mon, Oct 20, 2008	37.41	39.63	36.60	38.58
1123	NASDAQ	MFIC	Fri, Oct 17, 2008	35.79	40.35	29.73	36.51
1122	NASDAQ	MFIC	Thu, Oct 16, 2008	32.91	37.77	30.03	37.32
1121	NASDAQ	MFIC	Wed, Oct 15, 2008	36.27	36.99	31.62	31.74
1120	NASDAQ	MFIC	Tue, Oct 14, 2008	36.21	40.77	35.73	36.81
1119	NASDAQ	MFIC	Mon, Oct 13, 2008	37.47	40.50	31.20	40.20
1118	NASDAQ	MFIC	Fri, Oct 10, 2008	32.94	32.94	24.00	29.94
1117	NASDAQ	MFIC	Thu, Oct 9, 2008	36.93	37.65	29.67	29.67
1116	NASDAQ	MFIC	Wed, Oct 8, 2008	36.03	41.37	30.00	36.21
1115	NASDAQ	MFIC	Tue, Oct 7, 2008	44.79	45.24	37.77	37.77
1114	NASDAQ	MFIC	Mon, Oct 6, 2008	45.60	46.44	38.40	45.12
1113	NASDAQ	MFIC	Fri, Oct 3, 2008	46.50	50.28	46.20	46.20
1112	NASDAQ	MFIC	Thu, Oct 2, 2008	47.40	49.26	45.21	46.14
1111	NASDAQ	MFIC	Wed, Oct 1, 2008	49.95	50.40	47.10	47.55
1110	NASDAQ	MFIC	Tue, Sep 30, 2008	44.07	51.75	44.07	51.15
1109	NASDAQ	MFIC	Mon, Sep 29, 2008	52.50	52.50	42.33	42.33
1108	NASDAQ	MFIC	Fri, Sep 26, 2008	51.06	52.86	50.43	52.44
1107	NASDAQ	MFIC	Thu, Sep 25, 2008	50.25	53.43	50.25	53.31
1106	NASDAQ	MFIC	Wed, Sep 24, 2008	50.16	51.60	48.75	50.76
1105	NASDAQ	MFIC	Tue, Sep 23, 2008	50.64	50.85	48.57	50.01
1104	NASDAQ	MFIC	Mon, Sep 22, 2008	51.75	52.47	48.90	51.00
1103	NASDAQ	MFIC	Fri, Sep 19, 2008	60.54	60.87	51.60	52.95
1102	NASDAQ	MFIC	Thu, Sep 18, 2008	45.03	52.65	44.31	51.30
1101	NASDAQ	MFIC	Wed, Sep 17, 2008	48.63	50.07	43.98	44.28
1100	NASDAQ	MFIC	Tue, Sep 16, 2008	47.07	50.36	45.09	50.13
1099	NASDAQ	MFIC	Mon, Sep 15, 2008	49.41	50.25	48.12	48.72
1098	NASDAQ	MFIC	Fri, Sep 12, 2008	50.58	52.50	50.43	51.48
1097	NASDAQ	MFIC	Thu, Sep 11, 2008	50.19	52.38	49.98	52.05
1096	NASDAQ	MFIC	Wed, Sep 10, 2008	51.15	52.14	50.49	51.21
1095	NASDAQ	MFIC	Tue, Sep 9, 2008	52.44	53.46	50.40	50.43
1094	NASDAQ	MFIC	Mon, Sep 8, 2008	52.47	53.46	50.82	52.92
1093	NASDAQ	MFIC	Fri, Sep 5, 2008	50.97	51.24	48.30	50.82
1092	NASDAQ	MFIC	Thu, Sep 4, 2008	51.21	51.72	50.25	50.31
1091	NASDAQ	MFIC	Wed, Sep 3, 2008	51.30	51.54	50.70	51.36
1090	NASDAQ	MFIC	Tue, Sep 2, 2008	53.16	53.94	50.49	51.33
1089	NASDAQ	MFIC	Fri, Aug 29, 2008	53.67	54.12	53.04	53.10
1088	NASDAQ	MFIC	Thu, Aug 28, 2008	51.96	54.06	51.33	53.97
1087	NASDAQ	MFIC	Wed, Aug 27, 2008	50.70	52.23	50.07	51.93
1086	NASDAQ	MFIC	Tue, Aug 26, 2008	50.70	51.42	49.80	50.61
1085	NASDAQ	MFIC	Mon, Aug 25, 2008	51.18	51.39	50.40	50.73
1084	NASDAQ	MFIC	Fri, Aug 22, 2008	49.92	51.30	49.65	51.30
1083	NASDAQ	MFIC	Thu, Aug 21, 2008	50.04	50.40	49.05	49.68
1082	NASDAQ	MFIC	Wed, Aug 20, 2008	49.80	51.21	49.17	50.19
1081	NASDAQ	MFIC	Tue, Aug 19, 2008	50.10	50.73	49.26	49.59
1080	NASDAQ	MFIC	Mon, Aug 18, 2008	50.49	51.60	49.95	50.64
1079	NASDAQ	MFIC	Fri, Aug 15, 2008	51.06	51.60	49.26	50.49
1078	NASDAQ	MFIC	Thu, Aug 14, 2008	48.36	50.70	48.30	50.37
1077	NASDAQ	MFIC	Wed, Aug 13, 2008	48.00	49.17	46.74	48.75
1076	NASDAQ	MFIC	Tue, Aug 12, 2008	49.38	49.79	47.85	48.18
1075	NASDAQ	MFIC	Mon, Aug 11, 2008	49.14	51.30	48.42	49.77
1074	NASDAQ	MFIC	Fri, Aug 8, 2008	46.50	49.35	46.20	48.87
1073	NASDAQ	MFIC	Thu, Aug 7, 2008	46.53	48.30	46.11	46.38
1072	NASDAQ	MFIC	Wed, Aug 6, 2008	46.74	49.17	46.08	48.06
1071	NASDAQ	MFIC	Tue, Aug 5, 2008	45.09	47.46	44.70	47.25
1070	NASDAQ	MFIC	Mon, Aug 4, 2008	46.38	46.98	44.64	44.94
1069	NASDAQ	MFIC	Fri, Aug 1, 2008	48.12	48.69	46.11	46.35
1068	NASDAQ	MFIC	Thu, Jul 31, 2008	47.13	48.60	47.13	47.79
1067	NASDAQ	MFIC	Wed, Jul 30, 2008	47.07	47.76	46.14	47.67
1066	NASDAQ	MFIC	Tue, Jul 29, 2008	45.00	46.77	44.55	46.71
1065	NASDAQ	MFIC	Mon, Jul 28, 2008	46.77	47.34	44.97	44.97
1064	NASDAQ	MFIC	Fri, Jul 25, 2008	48.09	49.14	46.98	47.46
1063	NASDAQ	MFIC	Thu, Jul 24, 2008	48.81	49.11	47.16	47.46
1062	NASDAQ	MFIC	Wed, Jul 23, 2008	47.40	50.28	47.40	49.05
1061	NASDAQ	MFIC	Tue, Jul 22, 2008	45.21	48.69	44.73	48.60
1060	NASDAQ	MFIC	Mon, Jul 21, 2008	45.63	46.65	44.94	45.39
1059	NASDAQ	MFIC	Fri, Jul 18, 2008	45.57	46.20	44.82	45.69
1058	NASDAQ	MFIC	Thu, Jul 17, 2008	42.90	47.07	42.36	46.05
1057	NASDAQ	MFIC	Wed, Jul 16, 2008	39.36	42.72	39.03	42.69
1056	NASDAQ	MFIC	Tue, Jul 15, 2008	40.23	41.34	37.98	39.33
1055	NASDAQ	MFIC	Mon, Jul 14, 2008	42.39	42.75	40.77	40.83
1054	NASDAQ	MFIC	Fri, Jul 11, 2008	41.49	42.69	40.80	42.00
1053	NASDAQ	MFIC	Thu, Jul 10, 2008	41.16	42.57	40.89	42.00
1052	NASDAQ	MFIC	Wed, Jul 9, 2008	42.60	42.87	40.59	40.89
1051	NASDAQ	MFIC	Tue, Jul 8, 2008	40.02	42.39	39.60	42.39
1050	NASDAQ	MFIC	Mon, Jul 7, 2008	40.83	41.10	38.94	40.02
1049	NASDAQ	MFIC	Thu, Jul 3, 2008	41.19	41.94	40.71	40.80
1048	NASDAQ	MFIC	Wed, Jul 2, 2008	42.09	42.66	40.95	41.04
1047	NASDAQ	MFIC	Tue, Jul 1, 2008	41.76	42.81	40.68	42.51
1046	NASDAQ	MFIC	Mon, Jun 30, 2008	44.73	44.91	42.87	42.99
1045	NASDAQ	MFIC	Fri, Jun 27, 2008	45.54	46.05	44.61	45.36
1044	NASDAQ	MFIC	Thu, Jun 26, 2008	46.59	46.62	45.09	45.75
1043	NASDAQ	MFIC	Wed, Jun 25, 2008	46.98	48.24	46.38	46.89
1042	NASDAQ	MFIC	Tue, Jun 24, 2008	46.44	47.82	45.90	46.89
1041	NASDAQ	MFIC	Mon, Jun 23, 2008	48.30	48.54	46.62	46.62
1040	NASDAQ	MFIC	Fri, Jun 20, 2008	48.60	49.05	47.70	47.88
1039	NASDAQ	MFIC	Thu, Jun 19, 2008	49.29	49.50	48.09	49.11
1038	NASDAQ	MFIC	Wed, Jun 18, 2008	49.41	49.56	48.54	49.29
1037	NASDAQ	MFIC	Tue, Jun 17, 2008	52.17	52.75	49.50	49.56
1036	NASDAQ	MFIC	Mon, Jun 16, 2008	53.43	53.91	52.77	53.82
1035	NASDAQ	MFIC	Fri, Jun 13, 2008	53.22	53.70	52.11	53.34
1034	NASDAQ	MFIC	Thu, Jun 12, 2008	52.38	53.73	51.51	52.53
1033	NASDAQ	MFIC	Wed, Jun 11, 2008	54.21	54.51	51.66	51.75
1032	NASDAQ	MFIC	Tue, Jun 10, 2008	53.25	54.90	53.10	54.21
1031	NASDAQ	MFIC	Mon, Jun 9, 2008	54.00	54.96	53.10	53.55
1030	NASDAQ	MFIC	Fri, Jun 6, 2008	55.47	55.47	53.52	53.61
1029	NASDAQ	MFIC	Thu, Jun 5, 2008	54.63	55.92	54.30	55.77
1028	NASDAQ	MFIC	Wed, Jun 4, 2008	53.64	55.32	53.31	54.21
1027	NASDAQ	MFIC	Tue, Jun 3, 2008	52.95	54.21	52.53	53.97
1026	NASDAQ	MFIC	Mon, Jun 2, 2008	54.00	54.08	52.02	52.80
1025	NASDAQ	MFIC	Fri, May 30, 2008	53.58	54.72	52.50	54.15
1024	NASDAQ	MFIC	Thu, May 29, 2008	52.38	54.90	51.30	53.88
1023	NASDAQ	MFIC	Wed, May 28, 2008	55.26	55.50	53.79	54.60
1022	NASDAQ	MFIC	Tue, May 27, 2008	54.27	54.90	53.58	54.84
1021	NASDAQ	MFIC	Fri, May 23, 2008	53.88	54.30	53.13	54.03
1020	NASDAQ	MFIC	Thu, May 22, 2008	53.70	54.27	53.58	54.15
1019	NASDAQ	MFIC	Wed, May 21, 2008	54.00	54.54	53.10	53.22
1018	NASDAQ	MFIC	Tue, May 20, 2008	54.09	54.30	53.46	53.94
1017	NASDAQ	MFIC	Mon, May 19, 2008	54.72	55.20	53.85	54.12
1016	NASDAQ	MFIC	Fri, May 16, 2008	55.50	55.50	54.15	54.81
1015	NASDAQ	MFIC	Thu, May 15, 2008	53.94	55.44	53.55	55.20
1014	NASDAQ	MFIC	Wed, May 14, 2008	53.67	54.12	53.16	54.00
1013	NASDAQ	MFIC	Tue, May 13, 2008	50.82	53.73	50.13	53.73
1012	NASDAQ	MFIC	Mon, May 12, 2008	51.18	51.96	50.73	51.84
1011	NASDAQ	MFIC	Fri, May 9, 2008	49.50	51.09	49.35	50.94
1010	NASDAQ	MFIC	Thu, May 8, 2008	50.10	50.46	49.41	50.01
1009	NASDAQ	MFIC	Wed, May 7, 2008	50.58	51.51	49.80	50.01
1008	NASDAQ	MFIC	Tue, May 6, 2008	50.07	50.91	49.53	50.46
1007	NASDAQ	MFIC	Mon, May 5, 2008	51.75	52.07	49.83	50.46
1006	NASDAQ	MFIC	Fri, May 2, 2008	51.60	52.05	51.00	51.63
1005	NASDAQ	MFIC	Thu, May 1, 2008	48.36	51.06	48.36	50.85
1004	NASDAQ	MFIC	Wed, Apr 30, 2008	49.80	50.34	48.39	48.54
1003	NASDAQ	MFIC	Tue, Apr 29, 2008	49.92	50.25	49.41	49.59
1002	NASDAQ	MFIC	Mon, Apr 28, 2008	47.73	50.19	47.73	49.83
1001	NASDAQ	MFIC	Fri, Apr 25, 2008	48.84	49.77	48.39	49.65
1000	NASDAQ	MFIC	Thu, Apr 24, 2008	47.73	49.11	46.86	48.63
999	NASDAQ	MFIC	Wed, Apr 23, 2008	47.70	48.06	46.87	47.73
998	NASDAQ	MFIC	Tue, Apr 22, 2008	49.71	49.71	46.89	47.49
997	NASDAQ	MFIC	Mon, Apr 21, 2008	48.24	49.11	48.12	48.24
996	NASDAQ	MFIC	Fri, Apr 18, 2008	49.14	50.04	48.90	49.35
995	NASDAQ	MFIC	Thu, Apr 17, 2008	47.82	48.30	47.16	48.15
994	NASDAQ	MFIC	Wed, Apr 16, 2008	47.07	48.03	46.41	47.91
993	NASDAQ	MFIC	Tue, Apr 15, 2008	47.97	48.45	47.40	47.82
992	NASDAQ	MFIC	Mon, Apr 14, 2008	48.57	48.90	47.67	47.67
991	NASDAQ	MFIC	Fri, Apr 11, 2008	49.20	49.65	48.36	48.66
990	NASDAQ	MFIC	Thu, Apr 10, 2008	49.14	50.40	48.81	49.71
989	NASDAQ	MFIC	Wed, Apr 9, 2008	50.64	50.76	48.75	48.81
988	NASDAQ	MFIC	Tue, Apr 8, 2008	49.95	50.55	49.47	50.37
987	NASDAQ	MFIC	Mon, Apr 7, 2008	50.40	50.94	49.65	49.89
986	NASDAQ	MFIC	Fri, Apr 4, 2008	50.31	50.49	49.20	50.01
985	NASDAQ	MFIC	Thu, Apr 3, 2008	49.02	50.25	48.60	50.07
984	NASDAQ	MFIC	Wed, Apr 2, 2008	49.11	49.44	48.33	49.11
983	NASDAQ	MFIC	Tue, Apr 1, 2008	48.30	49.11	47.91	49.11
982	NASDAQ	MFIC	Mon, Mar 31, 2008	47.55	47.91	46.95	47.49
981	NASDAQ	MFIC	Fri, Mar 28, 2008	47.61	48.12	47.16	47.46
980	NASDAQ	MFIC	Thu, Mar 27, 2008	48.63	49.05	47.37	47.40
979	NASDAQ	MFIC	Wed, Mar 26, 2008	47.73	48.42	47.19	48.36
978	NASDAQ	MFIC	Tue, Mar 25, 2008	48.24	48.60	47.40	48.48
977	NASDAQ	MFIC	Mon, Mar 24, 2008	49.53	49.65	48.18	48.33
976	NASDAQ	MFIC	Thu, Mar 20, 2008	49.50	49.74	47.46	48.69
975	NASDAQ	MFIC	Wed, Mar 19, 2008	48.03	49.56	47.34	49.47
974	NASDAQ	MFIC	Tue, Mar 18, 2008	46.05	48.90	45.96	48.54
973	NASDAQ	MFIC	Mon, Mar 17, 2008	44.10	45.39	43.53	44.73
972	NASDAQ	MFIC	Fri, Mar 14, 2008	46.50	46.50	44.10	44.61
971	NASDAQ	MFIC	Thu, Mar 13, 2008	44.52	46.17	43.80	46.02
970	NASDAQ	MFIC	Wed, Mar 12, 2008	45.87	46.77	45.03	45.12
969	NASDAQ	MFIC	Tue, Mar 11, 2008	42.90	45.81	42.90	45.81
968	NASDAQ	MFIC	Mon, Mar 10, 2008	44.46	44.58	42.82	42.99
967	NASDAQ	MFIC	Fri, Mar 7, 2008	44.34	45.84	43.80	44.22
966	NASDAQ	MFIC	Thu, Mar 6, 2008	45.66	45.66	44.31	44.46
965	NASDAQ	MFIC	Wed, Mar 5, 2008	45.48	46.23	45.18	45.81
964	NASDAQ	MFIC	Tue, Mar 4, 2008	44.43	45.36	43.68	45.18
963	NASDAQ	MFIC	Mon, Mar 3, 2008	46.32	46.32	44.43	45.00
962	NASDAQ	MFIC	Fri, Feb 29, 2008	47.13	48.12	46.05	46.50
961	NASDAQ	MFIC	Thu, Feb 28, 2008	47.94	48.45	47.25	47.91
960	NASDAQ	MFIC	Wed, Feb 27, 2008	46.83	48.69	46.53	48.24
959	NASDAQ	MFIC	Tue, Feb 26, 2008	46.65	47.61	46.02	47.40
958	NASDAQ	MFIC	Mon, Feb 25, 2008	46.20	47.19	45.21	46.89
957	NASDAQ	MFIC	Fri, Feb 22, 2008	46.14	46.50	44.79	46.08
956	NASDAQ	MFIC	Thu, Feb 21, 2008	46.68	47.58	45.90	45.99
955	NASDAQ	MFIC	Wed, Feb 20, 2008	44.70	46.47	44.43	46.26
954	NASDAQ	MFIC	Tue, Feb 19, 2008	45.54	45.81	44.40	44.88
953	NASDAQ	MFIC	Fri, Feb 15, 2008	44.55	45.48	44.19	45.03
952	NASDAQ	MFIC	Thu, Feb 14, 2008	46.17	46.20	44.85	44.85
951	NASDAQ	MFIC	Wed, Feb 13, 2008	45.36	45.93	44.58	45.87
950	NASDAQ	MFIC	Tue, Feb 12, 2008	45.48	46.02	44.73	45.06
949	NASDAQ	MFIC	Mon, Feb 11, 2008	44.70	45.39	43.92	45.33
948	NASDAQ	MFIC	Fri, Feb 8, 2008	44.82	45.15	43.95	44.76
947	NASDAQ	MFIC	Thu, Feb 7, 2008	42.87	45.93	42.63	45.09
946	NASDAQ	MFIC	Wed, Feb 6, 2008	45.06	45.18	42.78	43.17
945	NASDAQ	MFIC	Tue, Feb 5, 2008	45.30	45.66	43.95	43.99
944	NASDAQ	MFIC	Mon, Feb 4, 2008	47.07	47.07	45.09	45.78
943	NASDAQ	MFIC	Fri, Feb 1, 2008	45.15	46.80	45.15	46.56
942	NASDAQ	MFIC	Thu, Jan 31, 2008	43.20	46.14	42.93	45.54
941	NASDAQ	MFIC	Wed, Jan 30, 2008	44.01	45.15	43.32	43.83
940	NASDAQ	MFIC	Tue, Jan 29, 2008	44.73	44.76	43.50	44.25
939	NASDAQ	MFIC	Mon, Jan 28, 2008	44.40	44.82	43.80	44.37
938	NASDAQ	MFIC	Fri, Jan 25, 2008	45.24	45.45	44.25	44.34
937	NASDAQ	MFIC	Thu, Jan 24, 2008	45.60	45.60	44.37	44.52
936	NASDAQ	MFIC	Wed, Jan 23, 2008	41.85	45.72	41.16	45.63
935	NASDAQ	MFIC	Tue, Jan 22, 2008	40.68	44.13	37.47	42.63
934	NASDAQ	MFIC	Fri, Jan 18, 2008	45.00	45.87	42.30	43.26
933	NASDAQ	MFIC	Thu, Jan 17, 2008	46.41	46.76	44.70	44.73
932	NASDAQ	MFIC	Wed, Jan 16, 2008	45.00	47.19	45.00	46.35
931	NASDAQ	MFIC	Tue, Jan 15, 2008	45.30	46.05	45.00	45.21
930	NASDAQ	MFIC	Mon, Jan 14, 2008	45.75	46.41	44.85	46.20
929	NASDAQ	MFIC	Fri, Jan 11, 2008	46.86	47.40	45.09	45.66
928	NASDAQ	MFIC	Thu, Jan 10, 2008	45.78	47.79	45.06	46.71
927	NASDAQ	MFIC	Wed, Jan 9, 2008	45.60	46.50	44.73	46.11
926	NASDAQ	MFIC	Tue, Jan 8, 2008	48.12	48.45	45.60	45.60
925	NASDAQ	MFIC	Mon, Jan 7, 2008	48.78	48.84	46.98	48.00
924	NASDAQ	MFIC	Fri, Jan 4, 2008	49.95	50.07	48.00	48.51
923	NASDAQ	MFIC	Thu, Jan 3, 2008	50.52	50.64	49.53	49.53
922	NASDAQ	MFIC	Wed, Jan 2, 2008	51.15	51.57	49.71	50.10
921	NASDAQ	MFIC	Mon, Dec 31, 2007	52.11	52.53	50.61	51.15
920	NASDAQ	MFIC	Fri, Dec 28, 2007	50.94	53.49	50.94	52.89
919	NASDAQ	MFIC	Thu, Dec 27, 2007	52.80	53.07	50.88	50.91
918	NASDAQ	MFIC	Wed, Dec 26, 2007	50.25	53.16	50.25	52.53
917	NASDAQ	MFIC	Mon, Dec 24, 2007	50.73	51.72	50.70	51.03
916	NASDAQ	MFIC	Fri, Dec 21, 2007	49.41	50.70	49.26	50.70
915	NASDAQ	MFIC	Thu, Dec 20, 2007	49.71	49.71	48.00	48.96
914	NASDAQ	MFIC	Wed, Dec 19, 2007	49.23	49.86	48.36	49.38
913	NASDAQ	MFIC	Tue, Dec 18, 2007	49.26	49.74	47.85	49.26
912	NASDAQ	MFIC	Mon, Dec 17, 2007	51.00	51.24	49.14	49.17
911	NASDAQ	MFIC	Fri, Dec 14, 2007	53.10	54.15	52.50	52.50
910	NASDAQ	MFIC	Thu, Dec 13, 2007	53.67	53.82	52.50	53.61
909	NASDAQ	MFIC	Wed, Dec 12, 2007	54.72	54.93	53.04	54.03
908	NASDAQ	MFIC	Tue, Dec 11, 2007	55.92	57.24	53.43	53.61
907	NASDAQ	MFIC	Mon, Dec 10, 2007	54.51	56.40	54.51	55.59
906	NASDAQ	MFIC	Fri, Dec 7, 2007	54.72	55.47	54.03	54.81
905	NASDAQ	MFIC	Thu, Dec 6, 2007	52.38	54.66	52.26	54.45
904	NASDAQ	MFIC	Wed, Dec 5, 2007	51.60	52.44	51.45	52.38
903	NASDAQ	MFIC	Tue, Dec 4, 2007	51.96	52.02	51.09	51.09
902	NASDAQ	MFIC	Mon, Dec 3, 2007	53.13	53.31	51.66	52.08
901	NASDAQ	MFIC	Fri, Nov 30, 2007	54.33	54.78	52.50	53.13
900	NASDAQ	MFIC	Thu, Nov 29, 2007	54.27	55.08	53.10	53.46
899	NASDAQ	MFIC	Wed, Nov 28, 2007	52.41	54.84	52.20	54.30
898	NASDAQ	MFIC	Tue, Nov 27, 2007	51.90	52.95	51.15	51.63
897	NASDAQ	MFIC	Mon, Nov 26, 2007	54.30	54.75	51.33	51.33
896	NASDAQ	MFIC	Fri, Nov 23, 2007	53.25	54.57	53.25	54.33
895	NASDAQ	MFIC	Wed, Nov 21, 2007	53.40	54.15	52.89	53.10
894	NASDAQ	MFIC	Tue, Nov 20, 2007	54.03	54.42	53.10	53.91
893	NASDAQ	MFIC	Mon, Nov 19, 2007	55.11	55.32	54.03	54.06
892	NASDAQ	MFIC	Fri, Nov 16, 2007	55.74	56.59	54.93	55.74
891	NASDAQ	MFIC	Thu, Nov 15, 2007	56.40	57.06	54.75	55.65
890	NASDAQ	MFIC	Wed, Nov 14, 2007	57.93	58.41	56.31	56.40
889	NASDAQ	MFIC	Tue, Nov 13, 2007	57.33	58.14	56.73	57.81
888	NASDAQ	MFIC	Mon, Nov 12, 2007	56.82	58.20	56.49	56.67
887	NASDAQ	MFIC	Fri, Nov 9, 2007	55.86	57.51	55.50	56.25
886	NASDAQ	MFIC	Thu, Nov 8, 2007	55.95	57.39	54.06	56.82
885	NASDAQ	MFIC	Wed, Nov 7, 2007	56.82	59.04	54.36	55.11
884	NASDAQ	MFIC	Tue, Nov 6, 2007	58.92	61.41	58.89	61.26
883	NASDAQ	MFIC	Mon, Nov 5, 2007	59.97	60.21	58.38	59.70
882	NASDAQ	MFIC	Fri, Nov 2, 2007	61.29	61.53	59.49	60.54
881	NASDAQ	MFIC	Thu, Nov 1, 2007	61.83	62.07	59.94	61.29
880	NASDAQ	MFIC	Wed, Oct 31, 2007	62.10	62.85	61.14	62.40
879	NASDAQ	MFIC	Tue, Oct 30, 2007	62.25	62.37	61.50	61.62
878	NASDAQ	MFIC	Mon, Oct 29, 2007	62.91	63.15	62.19	62.28
877	NASDAQ	MFIC	Fri, Oct 26, 2007	62.16	63.00	61.49	62.97
876	NASDAQ	MFIC	Thu, Oct 25, 2007	61.95	62.34	60.48	61.74
875	NASDAQ	MFIC	Wed, Oct 24, 2007	63.00	63.00	60.51	62.01
874	NASDAQ	MFIC	Tue, Oct 23, 2007	63.09	63.24	61.86	62.97
873	NASDAQ	MFIC	Mon, Oct 22, 2007	60.00	62.97	59.28	62.82
872	NASDAQ	MFIC	Fri, Oct 19, 2007	62.58	62.58	60.15	60.15
871	NASDAQ	MFIC	Thu, Oct 18, 2007	61.65	62.76	61.35	62.58
870	NASDAQ	MFIC	Wed, Oct 17, 2007	62.52	63.06	61.26	62.16
869	NASDAQ	MFIC	Tue, Oct 16, 2007	63.36	63.36	61.89	62.61
868	NASDAQ	MFIC	Mon, Oct 15, 2007	64.50	64.50	62.61	63.36
867	NASDAQ	MFIC	Fri, Oct 12, 2007	63.30	64.77	63.21	64.53
866	NASDAQ	MFIC	Thu, Oct 11, 2007	64.83	65.22	63.30	63.54
865	NASDAQ	MFIC	Wed, Oct 10, 2007	64.95	65.01	64.41	64.80
864	NASDAQ	MFIC	Tue, Oct 9, 2007	64.65	65.28	63.87	65.16
863	NASDAQ	MFIC	Mon, Oct 8, 2007	65.28	65.49	64.56	64.86
862	NASDAQ	MFIC	Fri, Oct 5, 2007	65.64	65.85	64.53	65.16
861	NASDAQ	MFIC	Thu, Oct 4, 2007	63.30	65.49	63.03	65.43
860	NASDAQ	MFIC	Wed, Oct 3, 2007	62.88	63.69	62.43	63.15
859	NASDAQ	MFIC	Tue, Oct 2, 2007	62.16	63.06	61.95	63.00
858	NASDAQ	MFIC	Mon, Oct 1, 2007	62.25	62.64	61.92	62.16
857	NASDAQ	MFIC	Fri, Sep 28, 2007	62.46	63.03	61.98	62.40
856	NASDAQ	MFIC	Thu, Sep 27, 2007	62.10	62.70	61.26	62.61
855	NASDAQ	MFIC	Wed, Sep 26, 2007	60.90	62.10	60.75	61.71
854	NASDAQ	MFIC	Tue, Sep 25, 2007	60.66	60.90	60.18	60.63
853	NASDAQ	MFIC	Mon, Sep 24, 2007	61.65	61.95	60.75	60.96
852	NASDAQ	MFIC	Fri, Sep 21, 2007	61.44	61.65	61.02	61.35
851	NASDAQ	MFIC	Thu, Sep 20, 2007	61.50	61.50	60.48	60.99
850	NASDAQ	MFIC	Wed, Sep 19, 2007	61.26	61.59	60.66	61.41
849	NASDAQ	MFIC	Tue, Sep 18, 2007	60.24	61.02	59.73	60.78
848	NASDAQ	MFIC	Mon, Sep 17, 2007	60.15	60.18	59.67	60.00
847	NASDAQ	MFIC	Fri, Sep 14, 2007	59.40	60.42	59.25	60.09
846	NASDAQ	MFIC	Thu, Sep 13, 2007	59.40	59.85	59.31	59.40
845	NASDAQ	MFIC	Wed, Sep 12, 2007	61.56	61.65	60.00	60.02
844	NASDAQ	MFIC	Tue, Sep 11, 2007	63.27	63.87	62.76	63.00
843	NASDAQ	MFIC	Mon, Sep 10, 2007	65.82	66.06	63.90	65.16
842	NASDAQ	MFIC	Fri, Sep 7, 2007	65.76	65.82	64.23	65.40
841	NASDAQ	MFIC	Thu, Sep 6, 2007	65.91	66.51	64.80	65.91
840	NASDAQ	MFIC	Wed, Sep 5, 2007	66.21	66.51	65.13	65.43
839	NASDAQ	MFIC	Tue, Sep 4, 2007	66.45	66.93	65.61	66.51
838	NASDAQ	MFIC	Fri, Aug 31, 2007	65.40	65.94	65.01	65.52
837	NASDAQ	MFIC	Thu, Aug 30, 2007	64.92	65.58	63.96	64.32
836	NASDAQ	MFIC	Wed, Aug 29, 2007	64.02	65.07	63.03	65.01
835	NASDAQ	MFIC	Tue, Aug 28, 2007	65.70	65.97	63.22	63.51
834	NASDAQ	MFIC	Mon, Aug 27, 2007	66.60	66.66	65.76	66.33
833	NASDAQ	MFIC	Fri, Aug 24, 2007	66.00	66.36	65.40	66.27
832	NASDAQ	MFIC	Thu, Aug 23, 2007	65.97	66.00	64.38	65.70
831	NASDAQ	MFIC	Wed, Aug 22, 2007	65.73	66.60	64.98	65.82
830	NASDAQ	MFIC	Tue, Aug 21, 2007	63.30	65.25	62.16	64.98
829	NASDAQ	MFIC	Mon, Aug 20, 2007	63.51	64.50	62.04	62.94
828	NASDAQ	MFIC	Fri, Aug 17, 2007	64.86	65.10	60.48	63.36
827	NASDAQ	MFIC	Thu, Aug 16, 2007	57.54	61.08	54.36	60.48
826	NASDAQ	MFIC	Wed, Aug 15, 2007	61.68	61.74	58.35	58.50
825	NASDAQ	MFIC	Tue, Aug 14, 2007	65.73	65.87	62.10	62.19
824	NASDAQ	MFIC	Mon, Aug 13, 2007	67.05	67.47	65.07	65.34
823	NASDAQ	MFIC	Fri, Aug 10, 2007	63.03	66.69	62.13	66.24
822	NASDAQ	MFIC	Thu, Aug 9, 2007	64.50	67.44	63.03	64.50
821	NASDAQ	MFIC	Wed, Aug 8, 2007	62.22	66.66	62.16	65.85
820	NASDAQ	MFIC	Tue, Aug 7, 2007	60.00	62.70	60.00	62.55
819	NASDAQ	MFIC	Mon, Aug 6, 2007	59.97	61.29	57.75	60.57
818	NASDAQ	MFIC	Fri, Aug 3, 2007	61.98	62.13	60.00	60.21
817	NASDAQ	MFIC	Thu, Aug 2, 2007	60.90	62.61	60.75	61.95
816	NASDAQ	MFIC	Wed, Aug 1, 2007	63.06	64.17	56.55	61.14
815	NASDAQ	MFIC	Tue, Jul 31, 2007	63.18	65.88	63.18	63.27
814	NASDAQ	MFIC	Mon, Jul 30, 2007	62.25	63.00	60.60	62.61
813	NASDAQ	MFIC	Fri, Jul 27, 2007	59.31	62.94	59.10	62.01
812	NASDAQ	MFIC	Thu, Jul 26, 2007	61.08	61.26	57.72	59.58
811	NASDAQ	MFIC	Wed, Jul 25, 2007	63.60	64.02	59.79	62.04
810	NASDAQ	MFIC	Tue, Jul 24, 2007	66.42	66.61	63.15	63.30
809	NASDAQ	MFIC	Mon, Jul 23, 2007	66.15	67.50	66.15	66.75
808	NASDAQ	MFIC	Fri, Jul 20, 2007	67.74	67.77	65.55	65.58
807	NASDAQ	MFIC	Thu, Jul 19, 2007	67.71	68.31	66.93	67.89
806	NASDAQ	MFIC	Wed, Jul 18, 2007	68.52	68.70	66.54	67.50
805	NASDAQ	MFIC	Tue, Jul 17, 2007	68.58	68.97	66.99	68.70
804	NASDAQ	MFIC	Mon, Jul 16, 2007	68.16	69.45	67.89	68.25
803	NASDAQ	MFIC	Fri, Jul 13, 2007	67.47	68.64	67.20	68.43
802	NASDAQ	MFIC	Thu, Jul 12, 2007	65.43	67.50	65.43	67.50
801	NASDAQ	MFIC	Wed, Jul 11, 2007	65.67	66.51	65.31	65.58
800	NASDAQ	MFIC	Tue, Jul 10, 2007	66.36	66.66	65.52	65.58
799	NASDAQ	MFIC	Mon, Jul 9, 2007	67.11	67.29	66.42	66.54
798	NASDAQ	MFIC	Fri, Jul 6, 2007	65.91	67.08	65.55	66.96
797	NASDAQ	MFIC	Thu, Jul 5, 2007	66.33	66.33	65.46	66.06
796	NASDAQ	MFIC	Tue, Jul 3, 2007	65.97	66.42	65.76	66.33
795	NASDAQ	MFIC	Mon, Jul 2, 2007	64.17	66.00	63.96	65.97
794	NASDAQ	MFIC	Fri, Jun 29, 2007	66.27	67.11	63.96	64.56
793	NASDAQ	MFIC	Thu, Jun 28, 2007	66.51	66.57	65.37	66.00
792	NASDAQ	MFIC	Wed, Jun 27, 2007	66.57	66.99	65.10	66.30
791	NASDAQ	MFIC	Tue, Jun 26, 2007	67.71	67.86	66.24	67.14
790	NASDAQ	MFIC	Mon, Jun 25, 2007	68.01	68.37	66.81	67.83
789	NASDAQ	MFIC	Fri, Jun 22, 2007	68.85	69.09	67.59	68.01
788	NASDAQ	MFIC	Thu, Jun 21, 2007	69.03	69.36	67.53	69.09
787	NASDAQ	MFIC	Wed, Jun 20, 2007	71.25	71.79	69.03	69.18
786	NASDAQ	MFIC	Tue, Jun 19, 2007	71.19	71.25	70.26	70.98
785	NASDAQ	MFIC	Mon, Jun 18, 2007	71.70	72.51	71.34	72.39
784	NASDAQ	MFIC	Fri, Jun 15, 2007	71.19	71.40	70.35	71.37
783	NASDAQ	MFIC	Thu, Jun 14, 2007	70.17	70.59	69.90	70.26
782	NASDAQ	MFIC	Wed, Jun 13, 2007	69.69	70.44	69.33	69.96
781	NASDAQ	MFIC	Tue, Jun 12, 2007	70.20	70.80	69.27	69.30
780	NASDAQ	MFIC	Mon, Jun 11, 2007	69.45	70.92	69.15	70.32
779	NASDAQ	MFIC	Fri, Jun 8, 2007	69.00	69.72	68.34	69.36
778	NASDAQ	MFIC	Thu, Jun 7, 2007	69.78	70.14	68.16	68.94
777	NASDAQ	MFIC	Wed, Jun 6, 2007	70.95	70.95	69.33	69.78
776	NASDAQ	MFIC	Tue, Jun 5, 2007	71.25	71.40	70.50	71.10
775	NASDAQ	MFIC	Mon, Jun 4, 2007	71.46	71.88	70.59	71.34
774	NASDAQ	MFIC	Fri, Jun 1, 2007	70.71	71.73	70.35	71.52
773	NASDAQ	MFIC	Thu, May 31, 2007	69.45	70.77	69.45	70.59
772	NASDAQ	MFIC	Wed, May 30, 2007	67.65	69.87	67.53	69.66
771	NASDAQ	MFIC	Tue, May 29, 2007	66.27	67.74	65.94	67.50
770	NASDAQ	MFIC	Fri, May 25, 2007	65.58	66.15	65.46	66.00
769	NASDAQ	MFIC	Thu, May 24, 2007	65.97	66.00	64.80	65.19
768	NASDAQ	MFIC	Wed, May 23, 2007	66.60	66.75	65.64	65.76
767	NASDAQ	MFIC	Tue, May 22, 2007	67.02	67.17	66.30	66.42
766	NASDAQ	MFIC	Mon, May 21, 2007	66.78	67.44	66.75	66.87
765	NASDAQ	MFIC	Fri, May 18, 2007	66.60	66.81	66.09	66.63
764	NASDAQ	MFIC	Thu, May 17, 2007	66.33	66.87	66.09	66.30
763	NASDAQ	MFIC	Wed, May 16, 2007	67.05	67.37	66.09	66.63
762	NASDAQ	MFIC	Tue, May 15, 2007	67.92	68.04	66.84	66.84
761	NASDAQ	MFIC	Mon, May 14, 2007	67.77	68.19	67.08	67.65
760	NASDAQ	MFIC	Fri, May 11, 2007	66.87	67.65	66.27	67.62
759	NASDAQ	MFIC	Thu, May 10, 2007	67.77	67.86	66.48	66.69
758	NASDAQ	MFIC	Wed, May 9, 2007	67.02	68.22	66.60	67.92
757	NASDAQ	MFIC	Tue, May 8, 2007	66.93	67.17	66.06	67.11
756	NASDAQ	MFIC	Mon, May 7, 2007	67.47	67.80	66.84	66.93
755	NASDAQ	MFIC	Fri, May 4, 2007	66.66	67.40	66.57	67.26
754	NASDAQ	MFIC	Thu, May 3, 2007	65.85	66.66	65.58	66.24
753	NASDAQ	MFIC	Wed, May 2, 2007	65.97	66.84	65.61	65.79
752	NASDAQ	MFIC	Tue, May 1, 2007	66.15	66.54	65.52	65.85
751	NASDAQ	MFIC	Mon, Apr 30, 2007	66.75	67.23	65.85	65.91
750	NASDAQ	MFIC	Fri, Apr 27, 2007	66.57	66.81	65.73	66.48
749	NASDAQ	MFIC	Thu, Apr 26, 2007	66.30	66.62	65.46	66.30
748	NASDAQ	MFIC	Wed, Apr 25, 2007	65.40	66.39	64.53	66.25
747	NASDAQ	MFIC	Tue, Apr 24, 2007	65.46	65.55	64.86	64.95
746	NASDAQ	MFIC	Mon, Apr 23, 2007	64.89	65.43	64.62	65.10
745	NASDAQ	MFIC	Fri, Apr 20, 2007	65.22	66.09	64.50	64.89
744	NASDAQ	MFIC	Thu, Apr 19, 2007	65.58	66.60	64.65	65.13
743	NASDAQ	MFIC	Wed, Apr 18, 2007	65.82	66.60	65.52	66.03
742	NASDAQ	MFIC	Tue, Apr 17, 2007	65.85	66.78	65.61	65.67
741	NASDAQ	MFIC	Mon, Apr 16, 2007	64.32	65.73	63.63	65.64
740	NASDAQ	MFIC	Fri, Apr 13, 2007	64.20	64.26	63.45	64.11
739	NASDAQ	MFIC	Thu, Apr 12, 2007	64.62	64.86	63.09	64.20
738	NASDAQ	MFIC	Wed, Apr 11, 2007	66.57	66.57	64.95	65.34
737	NASDAQ	MFIC	Tue, Apr 10, 2007	66.33	66.66	65.88	66.42
736	NASDAQ	MFIC	Mon, Apr 9, 2007	67.56	67.56	66.12	66.27
735	NASDAQ	MFIC	Thu, Apr 5, 2007	66.57	67.38	66.48	66.75
734	NASDAQ	MFIC	Wed, Apr 4, 2007	65.70	67.41	65.70	66.63
733	NASDAQ	MFIC	Tue, Apr 3, 2007	65.07	66.00	64.98	65.79
732	NASDAQ	MFIC	Mon, Apr 2, 2007	64.65	64.80	63.99	64.80
731	NASDAQ	MFIC	Fri, Mar 30, 2007	63.90	64.35	63.36	64.20
730	NASDAQ	MFIC	Thu, Mar 29, 2007	63.75	63.84	63.00	63.78
729	NASDAQ	MFIC	Wed, Mar 28, 2007	63.99	64.29	63.00	63.09
728	NASDAQ	MFIC	Tue, Mar 27, 2007	64.26	64.85	63.96	64.23
727	NASDAQ	MFIC	Mon, Mar 26, 2007	64.24	64.47	63.81	64.47
726	NASDAQ	MFIC	Fri, Mar 23, 2007	63.60	64.29	63.42	64.05
725	NASDAQ	MFIC	Thu, Mar 22, 2007	64.44	64.62	63.42	63.57
724	NASDAQ	MFIC	Wed, Mar 21, 2007	64.71	64.98	63.45	64.35
723	NASDAQ	MFIC	Tue, Mar 20, 2007	63.51	64.80	63.00	64.74
722	NASDAQ	MFIC	Mon, Mar 19, 2007	64.56	65.57	64.50	65.10
721	NASDAQ	MFIC	Fri, Mar 16, 2007	65.10	65.85	63.87	64.29
720	NASDAQ	MFIC	Thu, Mar 15, 2007	63.60	65.13	63.60	65.10
719	NASDAQ	MFIC	Wed, Mar 14, 2007	62.28	64.17	61.08	63.51
718	NASDAQ	MFIC	Tue, Mar 13, 2007	65.25	65.25	61.68	62.16
717	NASDAQ	MFIC	Mon, Mar 12, 2007	64.80	66.00	64.74	65.28
716	NASDAQ	MFIC	Fri, Mar 9, 2007	65.97	66.45	64.29	65.10
715	NASDAQ	MFIC	Thu, Mar 8, 2007	65.19	66.42	64.56	65.10
714	NASDAQ	MFIC	Wed, Mar 7, 2007	64.17	64.68	63.15	64.26
713	NASDAQ	MFIC	Tue, Mar 6, 2007	62.01	64.29	61.71	63.66
712	NASDAQ	MFIC	Mon, Mar 5, 2007	64.59	64.95	51.90	60.90
711	NASDAQ	MFIC	Fri, Mar 2, 2007	66.30	66.84	65.49	65.61
710	NASDAQ	MFIC	Thu, Mar 1, 2007	67.38	68.31	66.03	66.78
709	NASDAQ	MFIC	Wed, Feb 28, 2007	66.21	68.43	65.73	68.04
708	NASDAQ	MFIC	Tue, Feb 27, 2007	67.68	68.31	65.85	66.06
707	NASDAQ	MFIC	Mon, Feb 26, 2007	69.75	69.75	67.98	68.49
706	NASDAQ	MFIC	Fri, Feb 23, 2007	70.26	70.26	68.67	69.21
705	NASDAQ	MFIC	Thu, Feb 22, 2007	70.56	70.92	69.75	70.26
704	NASDAQ	MFIC	Wed, Feb 21, 2007	71.73	71.73	69.60	70.44
703	NASDAQ	MFIC	Tue, Feb 20, 2007	72.03	72.60	71.52	72.36
702	NASDAQ	MFIC	Fri, Feb 16, 2007	70.23	71.64	70.23	71.37
701	NASDAQ	MFIC	Thu, Feb 15, 2007	70.65	70.92	69.78	70.23
700	NASDAQ	MFIC	Wed, Feb 14, 2007	70.44	71.04	69.99	70.53
699	NASDAQ	MFIC	Tue, Feb 13, 2007	69.09	70.32	69.09	70.11
698	NASDAQ	MFIC	Mon, Feb 12, 2007	69.51	69.72	67.50	68.91
697	NASDAQ	MFIC	Fri, Feb 9, 2007	69.81	70.41	68.13	68.97
696	NASDAQ	MFIC	Thu, Feb 8, 2007	68.76	69.27	68.01	69.09
695	NASDAQ	MFIC	Wed, Feb 7, 2007	68.61	68.73	67.68	68.25
694	NASDAQ	MFIC	Tue, Feb 6, 2007	67.44	68.25	67.20	68.19
693	NASDAQ	MFIC	Mon, Feb 5, 2007	67.29	67.47	66.96	67.35
692	NASDAQ	MFIC	Fri, Feb 2, 2007	67.02	67.32	66.75	67.26
691	NASDAQ	MFIC	Thu, Feb 1, 2007	66.69	67.02	66.60	66.96
690	NASDAQ	MFIC	Wed, Jan 31, 2007	66.45	66.81	66.15	66.60
689	NASDAQ	MFIC	Tue, Jan 30, 2007	66.36	66.48	66.15	66.39
688	NASDAQ	MFIC	Mon, Jan 29, 2007	66.45	66.83	66.30	66.36
687	NASDAQ	MFIC	Fri, Jan 26, 2007	66.63	66.78	66.09	66.45
686	NASDAQ	MFIC	Thu, Jan 25, 2007	66.75	66.81	66.15	66.00
685	NASDAQ	MFIC	Wed, Jan 24, 2007	66.66	66.78	66.45	66.68
684	NASDAQ	MFIC	Tue, Jan 23, 2007	66.36	66.60	66.15	66.45
683	NASDAQ	MFIC	Mon, Jan 22, 2007	66.48	66.48	66.00	66.24
682	NASDAQ	MFIC	Fri, Jan 19, 2007	65.97	66.51	65.82	66.24
681	NASDAQ	MFIC	Thu, Jan 18, 2007	66.30	66.45	65.49	65.76
680	NASDAQ	MFIC	Wed, Jan 17, 2007	66.84	66.96	66.12	66.24
679	NASDAQ	MFIC	Tue, Jan 16, 2007	66.45	66.87	66.30	66.72
678	NASDAQ	MFIC	Fri, Jan 12, 2007	67.17	67.20	66.00	66.12
677	NASDAQ	MFIC	Thu, Jan 11, 2007	67.50	68.52	67.14	67.32
676	NASDAQ	MFIC	Wed, Jan 10, 2007	67.26	67.71	66.51	67.29
675	NASDAQ	MFIC	Tue, Jan 9, 2007	66.90	67.44	65.88	67.11
674	NASDAQ	MFIC	Mon, Jan 8, 2007	66.27	66.96	65.64	66.69
673	NASDAQ	MFIC	Fri, Jan 5, 2007	67.11	67.11	65.10	66.12
672	NASDAQ	MFIC	Thu, Jan 4, 2007	68.31	68.31	67.50	67.74
671	NASDAQ	MFIC	Wed, Jan 3, 2007	67.26	68.25	67.23	68.13
670	NASDAQ	MFIC	Fri, Dec 29, 2006	67.02	67.65	66.90	67.20
669	NASDAQ	MFIC	Thu, Dec 28, 2006	66.21	67.11	66.18	66.96
668	NASDAQ	MFIC	Wed, Dec 27, 2006	66.06	66.57	65.37	66.15
667	NASDAQ	MFIC	Tue, Dec 26, 2006	66.36	66.63	65.82	66.00
666	NASDAQ	MFIC	Fri, Dec 22, 2006	66.63	66.63	65.22	66.06
665	NASDAQ	MFIC	Thu, Dec 21, 2006	66.66	66.90	65.88	66.36
664	NASDAQ	MFIC	Wed, Dec 20, 2006	66.72	66.93	66.15	66.78
663	NASDAQ	MFIC	Tue, Dec 19, 2006	66.69	66.96	66.12	66.60
662	NASDAQ	MFIC	Mon, Dec 18, 2006	67.80	68.01	67.56	67.80
661	NASDAQ	MFIC	Fri, Dec 15, 2006	67.92	67.95	67.56	67.56
660	NASDAQ	MFIC	Thu, Dec 14, 2006	68.37	68.40	67.71	67.80
659	NASDAQ	MFIC	Wed, Dec 13, 2006	67.80	68.37	67.68	68.10
658	NASDAQ	MFIC	Tue, Dec 12, 2006	68.46	68.67	67.65	67.71
657	NASDAQ	MFIC	Mon, Dec 11, 2006	67.80	68.88	67.71	68.37
656	NASDAQ	MFIC	Fri, Dec 8, 2006	67.89	68.37	67.62	67.62
655	NASDAQ	MFIC	Thu, Dec 7, 2006	68.25	68.70	67.80	67.80
654	NASDAQ	MFIC	Wed, Dec 6, 2006	66.84	67.92	66.45	67.14
653	NASDAQ	MFIC	Tue, Dec 5, 2006	66.27	66.93	65.73	66.57
652	NASDAQ	MFIC	Mon, Dec 4, 2006	64.65	66.09	64.65	66.00
651	NASDAQ	MFIC	Fri, Dec 1, 2006	67.11	67.26	64.50	64.65
650	NASDAQ	MFIC	Thu, Nov 30, 2006	67.35	67.65	66.99	67.41
649	NASDAQ	MFIC	Wed, Nov 29, 2006	66.87	67.53	66.51	67.35
648	NASDAQ	MFIC	Tue, Nov 28, 2006	66.30	66.78	65.88	66.51
647	NASDAQ	MFIC	Mon, Nov 27, 2006	67.80	67.86	65.85	66.30
646	NASDAQ	MFIC	Fri, Nov 24, 2006	67.86	68.01	67.53	67.77
645	NASDAQ	MFIC	Wed, Nov 22, 2006	68.07	68.40	67.74	67.86
644	NASDAQ	MFIC	Tue, Nov 21, 2006	67.80	68.37	67.59	67.77
643	NASDAQ	MFIC	Mon, Nov 20, 2006	68.97	69.24	67.77	67.80
642	NASDAQ	MFIC	Fri, Nov 17, 2006	68.16	69.21	68.01	68.91
641	NASDAQ	MFIC	Thu, Nov 16, 2006	68.94	69.33	67.86	68.40
640	NASDAQ	MFIC	Wed, Nov 15, 2006	69.75	69.90	68.70	68.94
639	NASDAQ	MFIC	Tue, Nov 14, 2006	69.00	69.84	68.58	69.81
638	NASDAQ	MFIC	Mon, Nov 13, 2006	68.61	69.24	68.04	69.03
637	NASDAQ	MFIC	Fri, Nov 10, 2006	67.80	69.09	67.53	68.46
636	NASDAQ	MFIC	Thu, Nov 9, 2006	67.11	68.34	66.66	67.35
635	NASDAQ	MFIC	Wed, Nov 8, 2006	63.75	67.32	63.72	66.51
634	NASDAQ	MFIC	Tue, Nov 7, 2006	65.25	67.44	64.89	65.46
633	NASDAQ	MFIC	Mon, Nov 6, 2006	62.82	65.07	62.61	64.50
632	NASDAQ	MFIC	Fri, Nov 3, 2006	62.43	62.82	62.01	62.25
631	NASDAQ	MFIC	Thu, Nov 2, 2006	62.40	62.97	61.23	62.10
630	NASDAQ	MFIC	Wed, Nov 1, 2006	65.10	65.58	62.70	62.91
629	NASDAQ	MFIC	Tue, Oct 31, 2006	64.71	65.04	64.08	64.68
628	NASDAQ	MFIC	Mon, Oct 30, 2006	64.62	65.22	64.20	64.44
627	NASDAQ	MFIC	Fri, Oct 27, 2006	65.88	65.94	64.47	64.65
626	NASDAQ	MFIC	Thu, Oct 26, 2006	64.17	65.70	63.72	65.64
625	NASDAQ	MFIC	Wed, Oct 25, 2006	63.93	64.47	63.48	64.08
624	NASDAQ	MFIC	Tue, Oct 24, 2006	63.30	64.08	63.03	63.75
623	NASDAQ	MFIC	Mon, Oct 23, 2006	62.13	63.18	61.83	63.06
622	NASDAQ	MFIC	Fri, Oct 20, 2006	62.70	62.73	61.83	62.16
621	NASDAQ	MFIC	Thu, Oct 19, 2006	62.55	62.70	62.31	62.61
620	NASDAQ	MFIC	Wed, Oct 18, 2006	62.70	62.85	62.28	62.55
619	NASDAQ	MFIC	Tue, Oct 17, 2006	61.65	62.85	61.20	62.58
618	NASDAQ	MFIC	Mon, Oct 16, 2006	63.12	63.21	62.64	62.70
617	NASDAQ	MFIC	Fri, Oct 13, 2006	63.00	63.54	62.64	63.00
616	NASDAQ	MFIC	Thu, Oct 12, 2006	62.55	63.00	62.16	62.88
615	NASDAQ	MFIC	Wed, Oct 11, 2006	62.82	63.00	61.65	62.13
614	NASDAQ	MFIC	Tue, Oct 10, 2006	62.97	63.00	62.55	62.73
613	NASDAQ	MFIC	Mon, Oct 9, 2006	63.00	63.00	62.52	62.67
612	NASDAQ	MFIC	Fri, Oct 6, 2006	62.76	63.03	62.46	62.88
611	NASDAQ	MFIC	Thu, Oct 5, 2006	63.06	63.18	62.61	62.94
610	NASDAQ	MFIC	Wed, Oct 4, 2006	61.98	63.27	61.59	62.91
609	NASDAQ	MFIC	Tue, Oct 3, 2006	61.17	62.31	61.08	61.92
608	NASDAQ	MFIC	Mon, Oct 2, 2006	61.53	62.85	61.08	61.68
607	NASDAQ	MFIC	Fri, Sep 29, 2006	62.04	62.49	61.53	61.53
606	NASDAQ	MFIC	Thu, Sep 28, 2006	62.40	62.52	61.53	62.37
605	NASDAQ	MFIC	Wed, Sep 27, 2006	61.44	62.52	61.38	62.43
604	NASDAQ	MFIC	Tue, Sep 26, 2006	61.14	61.89	60.75	61.62
603	NASDAQ	MFIC	Mon, Sep 25, 2006	61.20	61.80	60.63	61.14
602	NASDAQ	MFIC	Fri, Sep 22, 2006	61.95	62.19	60.93	61.35
601	NASDAQ	MFIC	Thu, Sep 21, 2006	62.37	62.37	61.62	61.89
600	NASDAQ	MFIC	Wed, Sep 20, 2006	60.27	62.55	60.27	62.19
599	NASDAQ	MFIC	Tue, Sep 19, 2006	61.53	61.53	59.10	60.09
598	NASDAQ	MFIC	Mon, Sep 18, 2006	61.86	62.25	61.50	61.89
597	NASDAQ	MFIC	Fri, Sep 15, 2006	60.99	61.77	60.63	61.62
596	NASDAQ	MFIC	Thu, Sep 14, 2006	60.75	61.41	60.27	60.51
595	NASDAQ	MFIC	Wed, Sep 13, 2006	60.45	61.38	60.15	60.75
594	NASDAQ	MFIC	Tue, Sep 12, 2006	59.61	60.90	59.25	60.27
593	NASDAQ	MFIC	Mon, Sep 11, 2006	59.73	60.06	58.98	59.10
592	NASDAQ	MFIC	Fri, Sep 8, 2006	59.67	60.06	59.40	59.85
591	NASDAQ	MFIC	Thu, Sep 7, 2006	59.91	60.12	59.31	59.43
590	NASDAQ	MFIC	Wed, Sep 6, 2006	60.21	60.21	59.64	59.94
589	NASDAQ	MFIC	Tue, Sep 5, 2006	60.00	60.42	59.88	60.30
588	NASDAQ	MFIC	Fri, Sep 1, 2006	60.03	60.51	59.85	60.03
587	NASDAQ	MFIC	Thu, Aug 31, 2006	60.30	60.87	59.79	59.91
586	NASDAQ	MFIC	Wed, Aug 30, 2006	59.37	60.06	58.74	59.97
585	NASDAQ	MFIC	Tue, Aug 29, 2006	58.95	59.16	58.32	59.04
584	NASDAQ	MFIC	Mon, Aug 28, 2006	58.23	59.25	57.81	58.65
583	NASDAQ	MFIC	Fri, Aug 25, 2006	57.78	58.59	57.78	58.17
582	NASDAQ	MFIC	Thu, Aug 24, 2006	58.08	58.47	57.57	57.96
581	NASDAQ	MFIC	Wed, Aug 23, 2006	58.80	58.95	57.48	57.72
580	NASDAQ	MFIC	Tue, Aug 22, 2006	58.68	58.89	58.41	58.62
579	NASDAQ	MFIC	Mon, Aug 21, 2006	58.53	58.89	58.50	58.59
578	NASDAQ	MFIC	Fri, Aug 18, 2006	59.34	59.52	58.53	58.83
577	NASDAQ	MFIC	Thu, Aug 17, 2006	58.80	59.67	58.59	59.10
576	NASDAQ	MFIC	Wed, Aug 16, 2006	59.01	59.13	58.50	58.80
575	NASDAQ	MFIC	Tue, Aug 15, 2006	58.86	58.86	58.02	58.50
574	NASDAQ	MFIC	Mon, Aug 14, 2006	58.62	59.01	57.75	58.23
573	NASDAQ	MFIC	Fri, Aug 11, 2006	58.80	58.86	57.87	58.47
572	NASDAQ	MFIC	Thu, Aug 10, 2006	57.33	58.89	57.06	58.56
571	NASDAQ	MFIC	Wed, Aug 9, 2006	58.08	59.13	57.27	57.51
570	NASDAQ	MFIC	Tue, Aug 8, 2006	58.20	58.95	57.81	58.02
569	NASDAQ	MFIC	Mon, Aug 7, 2006	57.90	58.44	57.24	58.20
568	NASDAQ	MFIC	Fri, Aug 4, 2006	58.50	58.98	57.00	57.90
567	NASDAQ	MFIC	Thu, Aug 3, 2006	57.39	58.47	57.18	58.26
566	NASDAQ	MFIC	Wed, Aug 2, 2006	57.42	58.32	57.00	57.60
565	NASDAQ	MFIC	Tue, Aug 1, 2006	57.66	57.66	55.86	57.12
564	NASDAQ	MFIC	Mon, Jul 31, 2006	57.15	57.87	56.40	57.81
563	NASDAQ	MFIC	Fri, Jul 28, 2006	56.61	57.06	56.25	57.00
562	NASDAQ	MFIC	Thu, Jul 27, 2006	56.10	56.43	55.71	56.04
561	NASDAQ	MFIC	Wed, Jul 26, 2006	55.74	56.16	54.93	55.59
560	NASDAQ	MFIC	Tue, Jul 25, 2006	55.50	56.34	54.90	55.95
559	NASDAQ	MFIC	Mon, Jul 24, 2006	54.78	55.80	54.57	55.74
558	NASDAQ	MFIC	Fri, Jul 21, 2006	54.39	54.87	54.24	54.30
557	NASDAQ	MFIC	Thu, Jul 20, 2006	54.90	55.50	54.45	54.66
556	NASDAQ	MFIC	Wed, Jul 19, 2006	54.30	55.05	54.03	54.90
555	NASDAQ	MFIC	Tue, Jul 18, 2006	54.09	54.54	53.76	54.27
554	NASDAQ	MFIC	Mon, Jul 17, 2006	54.33	54.54	53.79	53.88
553	NASDAQ	MFIC	Fri, Jul 14, 2006	53.85	55.05	53.85	54.09
552	NASDAQ	MFIC	Thu, Jul 13, 2006	54.03	54.57	53.79	54.00
551	NASDAQ	MFIC	Wed, Jul 12, 2006	55.05	55.08	54.18	54.36
550	NASDAQ	MFIC	Tue, Jul 11, 2006	54.87	55.23	54.00	55.02
549	NASDAQ	MFIC	Mon, Jul 10, 2006	54.09	55.05	54.09	54.84
548	NASDAQ	MFIC	Fri, Jul 7, 2006	55.32	55.50	54.00	54.09
547	NASDAQ	MFIC	Thu, Jul 6, 2006	55.71	55.71	54.75	55.17
546	NASDAQ	MFIC	Wed, Jul 5, 2006	55.77	55.80	55.14	55.65
545	NASDAQ	MFIC	Mon, Jul 3, 2006	55.35	55.71	55.20	55.62
544	NASDAQ	MFIC	Fri, Jun 30, 2006	56.85	56.85	55.41	55.44
543	NASDAQ	MFIC	Thu, Jun 29, 2006	55.14	56.70	55.08	56.70
542	NASDAQ	MFIC	Wed, Jun 28, 2006	54.84	55.11	54.33	54.96
541	NASDAQ	MFIC	Tue, Jun 27, 2006	55.20	55.29	54.30	54.51
540	NASDAQ	MFIC	Mon, Jun 26, 2006	54.87	55.20	54.45	55.20
539	NASDAQ	MFIC	Fri, Jun 23, 2006	54.39	54.90	54.00	54.78
538	NASDAQ	MFIC	Thu, Jun 22, 2006	54.39	54.84	54.06	54.78
537	NASDAQ	MFIC	Wed, Jun 21, 2006	53.76	54.45	53.55	54.27
536	NASDAQ	MFIC	Tue, Jun 20, 2006	54.24	54.60	53.10	53.58
535	NASDAQ	MFIC	Mon, Jun 19, 2006	54.03	54.99	53.91	54.69
534	NASDAQ	MFIC	Fri, Jun 16, 2006	54.24	54.60	53.79	54.00
533	NASDAQ	MFIC	Thu, Jun 15, 2006	53.85	54.78	53.52	54.51
532	NASDAQ	MFIC	Wed, Jun 14, 2006	54.45	54.87	53.25	53.67
531	NASDAQ	MFIC	Tue, Jun 13, 2006	55.11	56.31	54.03	54.33
530	NASDAQ	MFIC	Mon, Jun 12, 2006	56.31	56.49	55.26	55.32
529	NASDAQ	MFIC	Fri, Jun 9, 2006	56.88	56.97	55.95	56.10
528	NASDAQ	MFIC	Thu, Jun 8, 2006	55.89	57.03	54.87	56.67
527	NASDAQ	MFIC	Wed, Jun 7, 2006	56.88	57.27	56.01	56.19
526	NASDAQ	MFIC	Tue, Jun 6, 2006	56.25	56.94	56.04	56.64
525	NASDAQ	MFIC	Mon, Jun 5, 2006	57.81	57.90	56.16	56.16
524	NASDAQ	MFIC	Fri, Jun 2, 2006	58.11	58.26	57.45	57.96
523	NASDAQ	MFIC	Thu, Jun 1, 2006	57.33	58.17	57.00	58.17
522	NASDAQ	MFIC	Wed, May 31, 2006	56.37	58.05	55.95	57.12
521	NASDAQ	MFIC	Tue, May 30, 2006	55.98	56.52	55.74	56.13
520	NASDAQ	MFIC	Fri, May 26, 2006	57.30	57.60	55.86	56.88
519	NASDAQ	MFIC	Thu, May 25, 2006	54.60	57.30	54.15	57.30
518	NASDAQ	MFIC	Wed, May 24, 2006	53.52	54.72	53.25	54.36
517	NASDAQ	MFIC	Tue, May 23, 2006	54.57	54.66	53.25	53.46
516	NASDAQ	MFIC	Mon, May 22, 2006	54.00	54.57	53.34	54.33
515	NASDAQ	MFIC	Fri, May 19, 2006	54.36	54.72	53.85	54.36
514	NASDAQ	MFIC	Thu, May 18, 2006	54.54	55.02	54.39	54.45
513	NASDAQ	MFIC	Wed, May 17, 2006	54.60	54.96	54.30	54.54
512	NASDAQ	MFIC	Tue, May 16, 2006	54.60	54.99	54.45	54.66
511	NASDAQ	MFIC	Mon, May 15, 2006	54.30	54.60	53.94	54.42
510	NASDAQ	MFIC	Fri, May 12, 2006	54.96	55.26	54.15	54.30
509	NASDAQ	MFIC	Thu, May 11, 2006	55.71	56.07	55.02	55.05
508	NASDAQ	MFIC	Wed, May 10, 2006	56.49	56.55	55.53	55.89
507	NASDAQ	MFIC	Tue, May 9, 2006	56.85	57.03	56.34	56.43
506	NASDAQ	MFIC	Mon, May 8, 2006	57.00	57.33	56.73	56.88
505	NASDAQ	MFIC	Fri, May 5, 2006	57.12	57.15	56.58	57.03
504	NASDAQ	MFIC	Thu, May 4, 2006	56.85	57.12	56.52	57.00
503	NASDAQ	MFIC	Wed, May 3, 2006	55.92	57.12	55.86	56.85
502	NASDAQ	MFIC	Tue, May 2, 2006	56.04	56.16	55.08	55.83
501	NASDAQ	MFIC	Mon, May 1, 2006	56.40	56.55	55.62	55.95
500	NASDAQ	MFIC	Fri, Apr 28, 2006	55.62	56.31	55.50	56.10
499	NASDAQ	MFIC	Thu, Apr 27, 2006	55.41	56.46	54.96	55.98
498	NASDAQ	MFIC	Wed, Apr 26, 2006	55.20	55.62	54.96	55.50
497	NASDAQ	MFIC	Tue, Apr 25, 2006	54.93	55.41	54.18	54.96
496	NASDAQ	MFIC	Mon, Apr 24, 2006	55.65	55.95	54.63	54.93
495	NASDAQ	MFIC	Fri, Apr 21, 2006	55.47	56.85	55.05	55.83
494	NASDAQ	MFIC	Thu, Apr 20, 2006	55.68	55.89	55.05	55.50
493	NASDAQ	MFIC	Wed, Apr 19, 2006	55.38	55.83	54.72	55.83
492	NASDAQ	MFIC	Tue, Apr 18, 2006	54.45	55.80	54.39	55.56
491	NASDAQ	MFIC	Mon, Apr 17, 2006	54.66	54.81	53.70	54.45
490	NASDAQ	MFIC	Thu, Apr 13, 2006	54.54	54.87	54.18	54.84
489	NASDAQ	MFIC	Wed, Apr 12, 2006	54.15	54.96	54.15	54.54
488	NASDAQ	MFIC	Tue, Apr 11, 2006	55.74	55.95	54.18	54.36
487	NASDAQ	MFIC	Mon, Apr 10, 2006	55.80	56.49	55.50	55.65
486	NASDAQ	MFIC	Fri, Apr 7, 2006	56.52	56.52	55.11	55.50
485	NASDAQ	MFIC	Thu, Apr 6, 2006	55.74	56.61	55.65	56.22
484	NASDAQ	MFIC	Wed, Apr 5, 2006	55.44	55.80	54.75	55.53
483	NASDAQ	MFIC	Tue, Apr 4, 2006	53.34	55.05	53.25	54.15
482	NASDAQ	MFIC	Mon, Apr 3, 2006	53.34	53.94	53.16	53.22
481	NASDAQ	MFIC	Fri, Mar 31, 2006	53.91	53.94	53.31	53.43
480	NASDAQ	MFIC	Thu, Mar 30, 2006	53.85	54.18	53.64	53.73
479	NASDAQ	MFIC	Wed, Mar 29, 2006	54.30	54.36	53.40	53.58
478	NASDAQ	MFIC	Tue, Mar 28, 2006	54.30	54.63	54.00	54.21
477	NASDAQ	MFIC	Mon, Mar 27, 2006	54.60	55.02	54.06	54.27
476	NASDAQ	MFIC	Fri, Mar 24, 2006	54.09	54.72	53.70	54.45
475	NASDAQ	MFIC	Thu, Mar 23, 2006	54.36	54.45	53.85	54.00
474	NASDAQ	MFIC	Wed, Mar 22, 2006	54.57	54.72	54.00	54.21
473	NASDAQ	MFIC	Tue, Mar 21, 2006	55.02	55.17	54.30	54.48
472	NASDAQ	MFIC	Mon, Mar 20, 2006	54.36	54.90	54.09	54.84
471	NASDAQ	MFIC	Fri, Mar 17, 2006	53.55	54.63	53.55	53.85
470	NASDAQ	MFIC	Thu, Mar 16, 2006	54.18	54.75	53.49	53.55
469	NASDAQ	MFIC	Wed, Mar 15, 2006	54.78	54.78	53.76	54.18
468	NASDAQ	MFIC	Tue, Mar 14, 2006	54.00	55.59	53.82	54.51
467	NASDAQ	MFIC	Mon, Mar 13, 2006	55.02	55.62	53.76	53.88
466	NASDAQ	MFIC	Fri, Mar 10, 2006	54.03	54.93	54.00	54.75
465	NASDAQ	MFIC	Thu, Mar 9, 2006	55.77	56.64	54.87	55.35
464	NASDAQ	MFIC	Wed, Mar 8, 2006	55.80	56.01	55.02	55.53
463	NASDAQ	MFIC	Tue, Mar 7, 2006	54.78	55.74	54.60	55.65
462	NASDAQ	MFIC	Mon, Mar 6, 2006	55.65	55.65	54.06	54.69
461	NASDAQ	MFIC	Fri, Mar 3, 2006	56.10	56.61	55.23	55.35
460	NASDAQ	MFIC	Thu, Mar 2, 2006	57.09	57.09	55.53	56.10
459	NASDAQ	MFIC	Wed, Mar 1, 2006	56.64	57.09	56.37	56.91
458	NASDAQ	MFIC	Tue, Feb 28, 2006	57.15	57.48	55.44	56.37
457	NASDAQ	MFIC	Mon, Feb 27, 2006	57.60	57.90	57.18	57.51
456	NASDAQ	MFIC	Fri, Feb 24, 2006	58.11	58.35	56.85	57.72
455	NASDAQ	MFIC	Thu, Feb 23, 2006	58.11	58.50	57.93	58.41
454	NASDAQ	MFIC	Wed, Feb 22, 2006	58.50	58.65	57.81	58.23
453	NASDAQ	MFIC	Tue, Feb 21, 2006	58.47	58.50	57.99	58.35
452	NASDAQ	MFIC	Fri, Feb 17, 2006	58.59	58.59	57.90	57.99
451	NASDAQ	MFIC	Thu, Feb 16, 2006	58.05	58.44	57.75	58.38
450	NASDAQ	MFIC	Wed, Feb 15, 2006	58.50	58.53	57.60	57.78
449	NASDAQ	MFIC	Tue, Feb 14, 2006	58.50	58.53	57.87	58.53
448	NASDAQ	MFIC	Mon, Feb 13, 2006	58.44	58.50	57.51	58.29
447	NASDAQ	MFIC	Fri, Feb 10, 2006	57.69	58.41	57.15	58.23
446	NASDAQ	MFIC	Thu, Feb 9, 2006	57.75	58.02	57.00	57.42
445	NASDAQ	MFIC	Wed, Feb 8, 2006	55.83	58.11	55.83	57.84
444	NASDAQ	MFIC	Tue, Feb 7, 2006	55.62	56.22	55.47	55.53
443	NASDAQ	MFIC	Mon, Feb 6, 2006	55.20	55.62	54.75	55.56
442	NASDAQ	MFIC	Fri, Feb 3, 2006	54.57	55.20	54.18	54.96
441	NASDAQ	MFIC	Thu, Feb 2, 2006	55.02	55.20	53.43	53.64
440	NASDAQ	MFIC	Wed, Feb 1, 2006	54.36	55.35	54.15	54.48
439	NASDAQ	MFIC	Tue, Jan 31, 2006	54.27	55.05	53.40	54.69
438	NASDAQ	MFIC	Mon, Jan 30, 2006	55.05	55.05	54.36	54.81
437	NASDAQ	MFIC	Fri, Jan 27, 2006	55.11	55.44	54.36	54.78
436	NASDAQ	MFIC	Thu, Jan 26, 2006	54.78	55.29	54.12	54.75
435	NASDAQ	MFIC	Wed, Jan 25, 2006	55.23	55.38	53.67	54.33
434	NASDAQ	MFIC	Tue, Jan 24, 2006	55.17	55.47	54.87	55.20
433	NASDAQ	MFIC	Mon, Jan 23, 2006	53.94	55.32	53.67	55.17
432	NASDAQ	MFIC	Fri, Jan 20, 2006	54.48	54.57	53.61	53.64
431	NASDAQ	MFIC	Thu, Jan 19, 2006	54.60	54.78	54.06	54.21
430	NASDAQ	MFIC	Wed, Jan 18, 2006	54.63	55.20	54.00	54.18
429	NASDAQ	MFIC	Tue, Jan 17, 2006	55.35	55.41	54.39	55.26
428	NASDAQ	MFIC	Fri, Jan 13, 2006	55.23	56.01	54.72	55.50
427	NASDAQ	MFIC	Thu, Jan 12, 2006	55.23	55.59	54.66	54.78
426	NASDAQ	MFIC	Wed, Jan 11, 2006	55.05	55.74	55.05	55.53
425	NASDAQ	MFIC	Tue, Jan 10, 2006	55.80	55.80	54.18	55.17
424	NASDAQ	MFIC	Mon, Jan 9, 2006	56.25	56.25	55.23	55.41
423	NASDAQ	MFIC	Fri, Jan 6, 2006	55.50	56.13	55.38	56.04
422	NASDAQ	MFIC	Thu, Jan 5, 2006	54.06	55.20	53.97	54.93
421	NASDAQ	MFIC	Wed, Jan 4, 2006	54.30	54.69	53.82	54.21
420	NASDAQ	MFIC	Tue, Jan 3, 2006	54.00	54.75	53.28	54.39
419	NASDAQ	MFIC	Fri, Dec 30, 2005	54.03	54.39	53.34	53.79
418	NASDAQ	MFIC	Thu, Dec 29, 2005	54.72	54.75	54.00	54.00
417	NASDAQ	MFIC	Wed, Dec 28, 2005	54.36	54.69	53.94	54.48
416	NASDAQ	MFIC	Tue, Dec 27, 2005	55.29	55.50	54.03	54.06
415	NASDAQ	MFIC	Fri, Dec 23, 2005	55.50	55.50	54.66	55.29
414	NASDAQ	MFIC	Thu, Dec 22, 2005	55.35	56.10	54.84	55.53
413	NASDAQ	MFIC	Wed, Dec 21, 2005	55.17	56.07	55.05	55.35
412	NASDAQ	MFIC	Tue, Dec 20, 2005	54.36	55.02	54.09	54.99
411	NASDAQ	MFIC	Mon, Dec 19, 2005	53.64	55.11	53.43	54.78
410	NASDAQ	MFIC	Fri, Dec 16, 2005	54.24	54.45	53.28	53.76
409	NASDAQ	MFIC	Thu, Dec 15, 2005	55.56	55.56	53.10	54.09
408	NASDAQ	MFIC	Wed, Dec 14, 2005	55.56	56.07	54.78	55.26
407	NASDAQ	MFIC	Tue, Dec 13, 2005	56.10	56.43	55.11	55.47
406	NASDAQ	MFIC	Mon, Dec 12, 2005	56.94	57.18	55.86	56.04
405	NASDAQ	MFIC	Fri, Dec 9, 2005	56.88	57.30	56.43	56.85
404	NASDAQ	MFIC	Thu, Dec 8, 2005	57.42	57.54	54.90	56.64
403	NASDAQ	MFIC	Wed, Dec 7, 2005	58.05	58.05	56.73	57.24
402	NASDAQ	MFIC	Tue, Dec 6, 2005	57.57	58.50	57.24	58.05
401	NASDAQ	MFIC	Mon, Dec 5, 2005	58.32	58.32	56.55	57.33
400	NASDAQ	MFIC	Fri, Dec 2, 2005	58.20	58.20	57.00	58.02
399	NASDAQ	MFIC	Thu, Dec 1, 2005	57.09	58.59	56.43	58.47
398	NASDAQ	MFIC	Wed, Nov 30, 2005	57.69	58.02	56.79	56.91
397	NASDAQ	MFIC	Tue, Nov 29, 2005	56.40	57.69	56.40	57.42
396	NASDAQ	MFIC	Mon, Nov 28, 2005	57.60	57.93	55.89	56.31
395	NASDAQ	MFIC	Fri, Nov 25, 2005	58.29	58.29	57.27	57.87
394	NASDAQ	MFIC	Wed, Nov 23, 2005	58.32	58.38	57.48	57.69
393	NASDAQ	MFIC	Tue, Nov 22, 2005	58.50	58.65	57.60	58.38
392	NASDAQ	MFIC	Mon, Nov 21, 2005	58.14	58.65	57.66	58.50
391	NASDAQ	MFIC	Fri, Nov 18, 2005	58.50	58.53	57.66	58.14
390	NASDAQ	MFIC	Thu, Nov 17, 2005	57.15	58.35	57.15	58.35
389	NASDAQ	MFIC	Wed, Nov 16, 2005	58.11	58.11	56.88	57.12
388	NASDAQ	MFIC	Tue, Nov 15, 2005	58.08	58.50	56.49	57.84
387	NASDAQ	MFIC	Mon, Nov 14, 2005	57.75	58.50	57.06	57.87
386	NASDAQ	MFIC	Fri, Nov 11, 2005	58.05	58.65	57.69	58.44
385	NASDAQ	MFIC	Thu, Nov 10, 2005	55.92	57.93	55.20	57.81
384	NASDAQ	MFIC	Wed, Nov 9, 2005	55.56	55.92	55.08	55.62
383	NASDAQ	MFIC	Tue, Nov 8, 2005	55.20	55.83	54.75	55.23
382	NASDAQ	MFIC	Mon, Nov 7, 2005	56.76	57.00	55.38	55.53
381	NASDAQ	MFIC	Fri, Nov 4, 2005	57.03	57.42	56.04	56.61
380	NASDAQ	MFIC	Thu, Nov 3, 2005	57.72	58.35	56.28	56.79
379	NASDAQ	MFIC	Wed, Nov 2, 2005	56.85	57.57	56.70	57.30
378	NASDAQ	MFIC	Tue, Nov 1, 2005	56.10	56.88	55.68	56.49
377	NASDAQ	MFIC	Mon, Oct 31, 2005	55.50	56.37	55.20	56.04
376	NASDAQ	MFIC	Fri, Oct 28, 2005	54.33	56.04	53.58	55.47
375	NASDAQ	MFIC	Thu, Oct 27, 2005	54.81	55.44	53.94	54.00
374	NASDAQ	MFIC	Wed, Oct 26, 2005	56.07	56.22	54.36	54.75
373	NASDAQ	MFIC	Tue, Oct 25, 2005	56.28	56.82	54.63	55.83
372	NASDAQ	MFIC	Mon, Oct 24, 2005	56.10	56.88	55.74	56.49
371	NASDAQ	MFIC	Fri, Oct 21, 2005	55.14	56.28	55.08	55.98
370	NASDAQ	MFIC	Thu, Oct 20, 2005	55.50	55.68	54.27	55.44
369	NASDAQ	MFIC	Wed, Oct 19, 2005	53.19	56.28	53.19	55.53
368	NASDAQ	MFIC	Tue, Oct 18, 2005	53.61	54.78	53.16	53.76
367	NASDAQ	MFIC	Mon, Oct 17, 2005	54.39	54.39	53.13	54.00
366	NASDAQ	MFIC	Fri, Oct 14, 2005	54.96	55.26	53.16	54.48
365	NASDAQ	MFIC	Thu, Oct 13, 2005	53.46	55.62	53.13	54.96
364	NASDAQ	MFIC	Wed, Oct 12, 2005	56.46	56.91	52.92	54.12
363	NASDAQ	MFIC	Tue, Oct 11, 2005	57.18	58.11	56.46	56.61
362	NASDAQ	MFIC	Mon, Oct 10, 2005	58.38	58.38	57.09	57.24
361	NASDAQ	MFIC	Fri, Oct 7, 2005	57.42	58.41	57.00	57.84
360	NASDAQ	MFIC	Thu, Oct 6, 2005	59.40	59.40	56.13	57.27
359	NASDAQ	MFIC	Wed, Oct 5, 2005	59.76	60.54	58.89	58.98
358	NASDAQ	MFIC	Tue, Oct 4, 2005	60.18	60.99	59.22	59.82
357	NASDAQ	MFIC	Mon, Oct 3, 2005	59.67	60.45	59.40	59.91
356	NASDAQ	MFIC	Fri, Sep 30, 2005	60.06	60.06	57.90	59.40
355	NASDAQ	MFIC	Thu, Sep 29, 2005	60.06	60.51	59.04	60.03
354	NASDAQ	MFIC	Wed, Sep 28, 2005	59.58	60.60	58.74	60.09
353	NASDAQ	MFIC	Tue, Sep 27, 2005	59.73	60.54	58.65	59.91
352	NASDAQ	MFIC	Mon, Sep 26, 2005	60.57	61.02	59.76	59.88
351	NASDAQ	MFIC	Fri, Sep 23, 2005	59.16	60.51	58.68	60.30
350	NASDAQ	MFIC	Thu, Sep 22, 2005	58.71	59.79	58.23	59.04
349	NASDAQ	MFIC	Wed, Sep 21, 2005	59.07	59.37	57.00	58.71
348	NASDAQ	MFIC	Tue, Sep 20, 2005	59.70	60.54	58.98	59.16
347	NASDAQ	MFIC	Mon, Sep 19, 2005	61.50	61.65	60.18	60.39
346	NASDAQ	MFIC	Fri, Sep 16, 2005	60.75	61.62	60.45	61.20
345	NASDAQ	MFIC	Thu, Sep 15, 2005	61.35	61.68	60.12	60.39
344	NASDAQ	MFIC	Wed, Sep 14, 2005	60.90	62.22	60.30	61.20
343	NASDAQ	MFIC	Tue, Sep 13, 2005	59.10	61.92	58.77	60.66
342	NASDAQ	MFIC	Mon, Sep 12, 2005	57.63	59.64	57.51	59.07
341	NASDAQ	MFIC	Fri, Sep 9, 2005	57.42	58.17	57.18	57.54
340	NASDAQ	MFIC	Thu, Sep 8, 2005	57.45	57.99	57.00	57.39
339	NASDAQ	MFIC	Wed, Sep 7, 2005	58.11	58.29	57.15	57.39
338	NASDAQ	MFIC	Tue, Sep 6, 2005	57.12	58.86	57.12	57.96
337	NASDAQ	MFIC	Fri, Sep 2, 2005	57.99	58.47	56.70	57.12
336	NASDAQ	MFIC	Thu, Sep 1, 2005	57.75	58.44	57.21	57.99
335	NASDAQ	MFIC	Wed, Aug 31, 2005	56.73	57.69	55.65	57.69
334	NASDAQ	MFIC	Tue, Aug 30, 2005	57.21	58.14	55.50	56.58
333	NASDAQ	MFIC	Mon, Aug 29, 2005	57.12	58.20	56.13	57.87
332	NASDAQ	MFIC	Fri, Aug 26, 2005	59.25	59.28	57.51	57.51
331	NASDAQ	MFIC	Thu, Aug 25, 2005	58.50	59.67	58.08	59.28
330	NASDAQ	MFIC	Wed, Aug 24, 2005	58.77	59.40	58.08	58.23
329	NASDAQ	MFIC	Tue, Aug 23, 2005	58.35	59.64	58.35	58.92
328	NASDAQ	MFIC	Mon, Aug 22, 2005	57.30	58.80	57.00	58.80
327	NASDAQ	MFIC	Fri, Aug 19, 2005	55.50	57.42	55.50	57.00
326	NASDAQ	MFIC	Thu, Aug 18, 2005	56.43	56.67	55.11	55.50
325	NASDAQ	MFIC	Wed, Aug 17, 2005	56.79	57.30	56.43	56.76
324	NASDAQ	MFIC	Tue, Aug 16, 2005	58.98	58.98	56.40	56.94
323	NASDAQ	MFIC	Mon, Aug 15, 2005	57.96	59.82	57.93	59.31
322	NASDAQ	MFIC	Fri, Aug 12, 2005	58.71	58.80	57.60	58.20
321	NASDAQ	MFIC	Thu, Aug 11, 2005	58.71	59.97	58.23	59.01
320	NASDAQ	MFIC	Wed, Aug 10, 2005	58.20	58.83	57.75	58.41
319	NASDAQ	MFIC	Tue, Aug 9, 2005	57.75	58.68	57.75	58.20
318	NASDAQ	MFIC	Mon, Aug 8, 2005	57.90	58.62	57.06	57.90
317	NASDAQ	MFIC	Fri, Aug 5, 2005	57.60	58.80	57.60	58.02
316	NASDAQ	MFIC	Thu, Aug 4, 2005	56.13	59.04	56.07	57.60
315	NASDAQ	MFIC	Wed, Aug 3, 2005	54.54	57.03	54.24	57.00
314	NASDAQ	MFIC	Tue, Aug 2, 2005	54.36	54.87	54.30	54.72
313	NASDAQ	MFIC	Mon, Aug 1, 2005	53.40	54.69	53.40	54.42
312	NASDAQ	MFIC	Fri, Jul 29, 2005	54.39	54.78	52.95	53.97
311	NASDAQ	MFIC	Thu, Jul 28, 2005	54.42	54.81	53.85	54.81
310	NASDAQ	MFIC	Wed, Jul 27, 2005	54.60	54.72	54.00	54.36
309	NASDAQ	MFIC	Tue, Jul 26, 2005	54.00	54.78	53.52	54.30
308	NASDAQ	MFIC	Mon, Jul 25, 2005	53.31	54.57	53.10	54.27
307	NASDAQ	MFIC	Fri, Jul 22, 2005	53.34	54.00	51.93	53.58
306	NASDAQ	MFIC	Thu, Jul 21, 2005	54.15	54.48	53.43	53.55
305	NASDAQ	MFIC	Wed, Jul 20, 2005	53.22	54.45	52.95	54.42
304	NASDAQ	MFIC	Tue, Jul 19, 2005	52.80	53.79	52.59	53.58
303	NASDAQ	MFIC	Mon, Jul 18, 2005	51.36	54.15	50.58	52.89
302	NASDAQ	MFIC	Fri, Jul 15, 2005	54.75	55.50	54.12	55.02
301	NASDAQ	MFIC	Thu, Jul 14, 2005	56.07	56.22	55.05	55.08
300	NASDAQ	MFIC	Wed, Jul 13, 2005	56.85	57.00	55.23	55.68
299	NASDAQ	MFIC	Tue, Jul 12, 2005	56.88	57.30	56.73	56.85
298	NASDAQ	MFIC	Mon, Jul 11, 2005	56.70	57.00	56.52	57.00
297	NASDAQ	MFIC	Fri, Jul 8, 2005	56.04	56.97	55.05	56.85
296	NASDAQ	MFIC	Thu, Jul 7, 2005	55.50	55.98	54.48	55.92
295	NASDAQ	MFIC	Wed, Jul 6, 2005	56.04	56.94	55.77	56.10
294	NASDAQ	MFIC	Tue, Jul 5, 2005	55.65	56.28	55.23	56.10
293	NASDAQ	MFIC	Fri, Jul 1, 2005	55.23	56.04	55.23	55.50
292	NASDAQ	MFIC	Thu, Jun 30, 2005	56.25	56.58	55.23	55.32
291	NASDAQ	MFIC	Wed, Jun 29, 2005	55.59	56.25	54.96	56.25
290	NASDAQ	MFIC	Tue, Jun 28, 2005	54.63	55.86	54.33	55.86
289	NASDAQ	MFIC	Mon, Jun 27, 2005	55.11	55.11	54.33	54.51
288	NASDAQ	MFIC	Fri, Jun 24, 2005	54.33	55.47	53.70	55.05
287	NASDAQ	MFIC	Thu, Jun 23, 2005	53.97	55.14	53.97	54.33
286	NASDAQ	MFIC	Wed, Jun 22, 2005	54.00	55.02	53.43	54.90
285	NASDAQ	MFIC	Tue, Jun 21, 2005	54.30	54.63	53.70	54.18
284	NASDAQ	MFIC	Mon, Jun 20, 2005	55.44	55.50	54.36	54.78
283	NASDAQ	MFIC	Fri, Jun 17, 2005	54.75	55.47	53.55	55.47
282	NASDAQ	MFIC	Thu, Jun 16, 2005	53.82	54.60	53.13	54.51
281	NASDAQ	MFIC	Wed, Jun 15, 2005	53.25	53.97	52.68	53.97
280	NASDAQ	MFIC	Tue, Jun 14, 2005	52.62	53.34	52.08	53.13
279	NASDAQ	MFIC	Mon, Jun 13, 2005	52.53	53.13	52.05	52.50
278	NASDAQ	MFIC	Fri, Jun 10, 2005	52.05	52.50	51.66	52.32
277	NASDAQ	MFIC	Thu, Jun 9, 2005	51.06	52.05	50.64	51.96
276	NASDAQ	MFIC	Wed, Jun 8, 2005	51.06	51.27	50.16	50.82
275	NASDAQ	MFIC	Tue, Jun 7, 2005	51.21	52.20	50.19	50.19
274	NASDAQ	MFIC	Mon, Jun 6, 2005	50.13	51.24	49.80	51.09
273	NASDAQ	MFIC	Fri, Jun 3, 2005	50.46	50.97	49.98	50.13
272	NASDAQ	MFIC	Thu, Jun 2, 2005	50.22	51.12	49.74	50.46
271	NASDAQ	MFIC	Wed, Jun 1, 2005	49.35	50.16	49.08	50.16
270	NASDAQ	MFIC	Tue, May 31, 2005	48.96	49.65	48.84	49.17
269	NASDAQ	MFIC	Fri, May 27, 2005	49.50	49.53	49.02	49.32
268	NASDAQ	MFIC	Thu, May 26, 2005	48.84	49.77	48.75	49.41
267	NASDAQ	MFIC	Wed, May 25, 2005	48.51	49.29	48.06	49.14
266	NASDAQ	MFIC	Tue, May 24, 2005	48.51	49.23	48.00	49.05
265	NASDAQ	MFIC	Mon, May 23, 2005	48.63	49.17	48.18	48.75
264	NASDAQ	MFIC	Fri, May 20, 2005	49.05	49.05	48.21	48.69
263	NASDAQ	MFIC	Thu, May 19, 2005	48.63	48.96	48.12	48.63
262	NASDAQ	MFIC	Wed, May 18, 2005	49.02	49.41	48.21	48.66
261	NASDAQ	MFIC	Tue, May 17, 2005	49.11	49.95	48.18	48.78
260	NASDAQ	MFIC	Mon, May 16, 2005	47.40	49.17	47.40	48.99
259	NASDAQ	MFIC	Fri, May 13, 2005	47.52	48.30	47.40	47.55
258	NASDAQ	MFIC	Thu, May 12, 2005	48.57	48.87	47.52	47.52
257	NASDAQ	MFIC	Wed, May 11, 2005	48.99	49.47	48.00	48.03
256	NASDAQ	MFIC	Tue, May 10, 2005	48.72	49.41	48.06	49.20
255	NASDAQ	MFIC	Mon, May 9, 2005	48.60	49.23	48.45	49.23
254	NASDAQ	MFIC	Fri, May 6, 2005	49.17	49.38	48.60	48.75
253	NASDAQ	MFIC	Thu, May 5, 2005	49.95	49.95	47.70	48.60
252	NASDAQ	MFIC	Wed, May 4, 2005	47.52	49.71	47.52	49.68
251	NASDAQ	MFIC	Tue, May 3, 2005	46.92	49.32	46.92	47.64
250	NASDAQ	MFIC	Mon, May 2, 2005	47.55	48.00	46.83	47.76
249	NASDAQ	MFIC	Fri, Apr 29, 2005	47.91	47.91	46.41	47.58
248	NASDAQ	MFIC	Thu, Apr 28, 2005	46.71	47.94	45.90	47.25
247	NASDAQ	MFIC	Wed, Apr 27, 2005	48.33	48.33	47.01	47.28
246	NASDAQ	MFIC	Tue, Apr 26, 2005	49.59	49.80	48.33	48.33
245	NASDAQ	MFIC	Mon, Apr 25, 2005	48.93	49.98	48.36	49.89
244	NASDAQ	MFIC	Fri, Apr 22, 2005	48.18	49.44	47.55	48.93
243	NASDAQ	MFIC	Thu, Apr 21, 2005	47.19	48.42	46.74	48.15
242	NASDAQ	MFIC	Wed, Apr 20, 2005	49.89	49.89	46.53	46.98
241	NASDAQ	MFIC	Tue, Apr 19, 2005	47.55	49.89	47.25	49.74
240	NASDAQ	MFIC	Mon, Apr 18, 2005	49.50	50.07	34.08	47.97
239	NASDAQ	MFIC	Fri, Apr 15, 2005	49.53	50.22	48.93	49.50
238	NASDAQ	MFIC	Thu, Apr 14, 2005	51.15	51.30	49.77	49.83
237	NASDAQ	MFIC	Wed, Apr 13, 2005	52.11	52.20	50.79	51.12
236	NASDAQ	MFIC	Tue, Apr 12, 2005	50.58	52.50	50.31	52.23
235	NASDAQ	MFIC	Mon, Apr 11, 2005	51.87	52.32	50.55	50.55
234	NASDAQ	MFIC	Fri, Apr 8, 2005	52.26	52.80	51.93	51.93
233	NASDAQ	MFIC	Thu, Apr 7, 2005	52.29	52.92	52.23	52.71
232	NASDAQ	MFIC	Wed, Apr 6, 2005	52.05	53.22	51.72	52.77
231	NASDAQ	MFIC	Tue, Apr 5, 2005	52.95	52.95	51.33	52.47
230	NASDAQ	MFIC	Mon, Apr 4, 2005	50.16	52.89	50.16	52.65
229	NASDAQ	MFIC	Fri, Apr 1, 2005	49.98	51.15	49.86	50.61
228	NASDAQ	MFIC	Thu, Mar 31, 2005	50.37	50.55	49.83	50.34
227	NASDAQ	MFIC	Wed, Mar 30, 2005	49.68	50.64	49.35	50.64
226	NASDAQ	MFIC	Tue, Mar 29, 2005	50.28	50.49	49.80	50.19
225	NASDAQ	MFIC	Mon, Mar 28, 2005	51.00	51.18	50.37	50.61
224	NASDAQ	MFIC	Thu, Mar 24, 2005	51.00	51.42	49.98	50.94
223	NASDAQ	MFIC	Wed, Mar 23, 2005	51.45	52.35	50.94	51.03
222	NASDAQ	MFIC	Tue, Mar 22, 2005	52.50	52.65	51.54	51.96
221	NASDAQ	MFIC	Mon, Mar 21, 2005	52.86	52.86	51.60	52.44
220	NASDAQ	MFIC	Fri, Mar 18, 2005	53.31	53.37	51.81	52.50
219	NASDAQ	MFIC	Thu, Mar 17, 2005	51.69	53.13	51.21	52.53
218	NASDAQ	MFIC	Wed, Mar 16, 2005	52.86	52.95	51.63	51.81
217	NASDAQ	MFIC	Tue, Mar 15, 2005	51.93	53.82	51.87	52.86
216	NASDAQ	MFIC	Mon, Mar 14, 2005	51.30	51.75	51.03	51.72
215	NASDAQ	MFIC	Fri, Mar 11, 2005	50.76	51.30	50.70	51.30
214	NASDAQ	MFIC	Thu, Mar 10, 2005	50.94	51.57	50.70	51.03
213	NASDAQ	MFIC	Wed, Mar 9, 2005	51.51	51.51	50.46	50.61
212	NASDAQ	MFIC	Tue, Mar 8, 2005	51.27	51.57	50.73	50.73
211	NASDAQ	MFIC	Mon, Mar 7, 2005	51.12	51.54	50.70	51.00
210	NASDAQ	MFIC	Fri, Mar 4, 2005	50.67	51.15	49.71	51.12
209	NASDAQ	MFIC	Thu, Mar 3, 2005	50.61	51.15	50.40	50.85
208	NASDAQ	MFIC	Wed, Mar 2, 2005	50.46	51.06	50.46	50.61
207	NASDAQ	MFIC	Tue, Mar 1, 2005	49.38	50.91	49.29	50.70
206	NASDAQ	MFIC	Mon, Feb 28, 2005	50.70	51.00	49.29	49.35
205	NASDAQ	MFIC	Fri, Feb 25, 2005	49.80	50.64	48.99	50.64
204	NASDAQ	MFIC	Thu, Feb 24, 2005	49.98	49.98	48.30	49.80
203	NASDAQ	MFIC	Wed, Feb 23, 2005	50.16	50.34	49.23	49.53
202	NASDAQ	MFIC	Tue, Feb 22, 2005	50.70	50.70	49.86	49.86
201	NASDAQ	MFIC	Fri, Feb 18, 2005	50.70	50.70	50.13	50.31
200	NASDAQ	MFIC	Thu, Feb 17, 2005	51.15	51.18	50.28	50.52
199	NASDAQ	MFIC	Wed, Feb 16, 2005	51.18	51.18	50.40	51.09
198	NASDAQ	MFIC	Tue, Feb 15, 2005	50.40	51.24	50.22	50.76
197	NASDAQ	MFIC	Mon, Feb 14, 2005	51.30	51.30	50.07	50.52
196	NASDAQ	MFIC	Fri, Feb 11, 2005	51.93	52.20	50.79	51.00
195	NASDAQ	MFIC	Thu, Feb 10, 2005	51.57	52.35	51.15	52.11
194	NASDAQ	MFIC	Wed, Feb 9, 2005	50.10	51.75	50.01	51.36
193	NASDAQ	MFIC	Tue, Feb 8, 2005	49.56	50.22	49.50	49.80
192	NASDAQ	MFIC	Mon, Feb 7, 2005	49.80	50.94	49.47	49.68
191	NASDAQ	MFIC	Fri, Feb 4, 2005	49.71	50.55	49.20	50.28
190	NASDAQ	MFIC	Thu, Feb 3, 2005	50.25	50.43	48.93	49.20
189	NASDAQ	MFIC	Wed, Feb 2, 2005	49.89	50.55	49.20	49.80
188	NASDAQ	MFIC	Tue, Feb 1, 2005	51.21	51.24	49.74	50.25
187	NASDAQ	MFIC	Mon, Jan 31, 2005	51.00	51.15	50.40	50.97
186	NASDAQ	MFIC	Fri, Jan 28, 2005	50.40	50.64	49.77	50.52
185	NASDAQ	MFIC	Thu, Jan 27, 2005	51.30	51.30	49.83	50.01
184	NASDAQ	MFIC	Wed, Jan 26, 2005	49.56	51.57	49.56	51.27
183	NASDAQ	MFIC	Tue, Jan 25, 2005	48.78	49.32	47.91	48.84
182	NASDAQ	MFIC	Mon, Jan 24, 2005	49.32	49.35	47.91	48.00
181	NASDAQ	MFIC	Fri, Jan 21, 2005	49.23	49.38	48.24	48.96
180	NASDAQ	MFIC	Thu, Jan 20, 2005	48.90	49.50	48.57	48.60
179	NASDAQ	MFIC	Wed, Jan 19, 2005	50.88	50.91	47.94	48.75
178	NASDAQ	MFIC	Tue, Jan 18, 2005	50.58	51.00	49.80	50.43
177	NASDAQ	MFIC	Fri, Jan 14, 2005	49.35	50.55	48.45	50.40
176	NASDAQ	MFIC	Thu, Jan 13, 2005	50.64	51.24	49.08	49.47
175	NASDAQ	MFIC	Wed, Jan 12, 2005	50.25	51.96	49.80	51.06
174	NASDAQ	MFIC	Tue, Jan 11, 2005	50.55	50.85	48.63	50.25
173	NASDAQ	MFIC	Mon, Jan 10, 2005	49.53	52.68	48.96	50.25
172	NASDAQ	MFIC	Fri, Jan 7, 2005	47.25	48.87	46.20	47.49
171	NASDAQ	MFIC	Thu, Jan 6, 2005	45.45	47.55	45.15	46.35
170	NASDAQ	MFIC	Wed, Jan 5, 2005	44.70	45.39	44.40	44.94
169	NASDAQ	MFIC	Tue, Jan 4, 2005	45.00	45.42	44.64	44.79
168	NASDAQ	MFIC	Mon, Jan 3, 2005	45.33	45.45	45.00	45.24
167	NASDAQ	MFIC	Fri, Dec 31, 2004	44.88	45.45	44.88	45.30
166	NASDAQ	MFIC	Thu, Dec 30, 2004	44.73	45.21	44.73	45.00
165	NASDAQ	MFIC	Wed, Dec 29, 2004	45.00	45.12	44.46	44.85
164	NASDAQ	MFIC	Tue, Dec 28, 2004	44.76	44.82	44.10	44.82
163	NASDAQ	MFIC	Mon, Dec 27, 2004	44.55	44.91	43.86	44.40
162	NASDAQ	MFIC	Thu, Dec 23, 2004	44.22	44.91	43.83	44.25
161	NASDAQ	MFIC	Wed, Dec 22, 2004	44.70	44.70	43.53	43.83
160	NASDAQ	MFIC	Tue, Dec 21, 2004	44.01	44.52	43.50	44.25
159	NASDAQ	MFIC	Mon, Dec 20, 2004	44.25	44.40	43.35	43.80
158	NASDAQ	MFIC	Fri, Dec 17, 2004	45.00	45.27	43.32	43.47
157	NASDAQ	MFIC	Thu, Dec 16, 2004	45.03	45.24	44.34	44.79
156	NASDAQ	MFIC	Wed, Dec 15, 2004	44.61	45.12	44.25	45.00
155	NASDAQ	MFIC	Tue, Dec 14, 2004	44.70	44.70	43.98	44.55
154	NASDAQ	MFIC	Mon, Dec 13, 2004	45.18	45.18	44.37	44.58
153	NASDAQ	MFIC	Fri, Dec 10, 2004	44.70	45.15	44.49	45.12
152	NASDAQ	MFIC	Thu, Dec 9, 2004	44.55	45.09	44.25	45.00
151	NASDAQ	MFIC	Wed, Dec 8, 2004	43.50	45.15	43.50	45.15
150	NASDAQ	MFIC	Tue, Dec 7, 2004	44.94	45.15	42.78	43.50
149	NASDAQ	MFIC	Mon, Dec 6, 2004	45.30	45.45	44.73	44.94
148	NASDAQ	MFIC	Fri, Dec 3, 2004	45.60	45.60	44.88	45.33
147	NASDAQ	MFIC	Thu, Dec 2, 2004	44.61	45.60	44.31	45.39
146	NASDAQ	MFIC	Wed, Dec 1, 2004	44.07	45.15	43.95	44.85
145	NASDAQ	MFIC	Tue, Nov 30, 2004	43.71	44.31	43.50	44.25
144	NASDAQ	MFIC	Mon, Nov 29, 2004	43.68	44.10	43.65	44.10
143	NASDAQ	MFIC	Fri, Nov 26, 2004	43.80	43.80	43.38	43.71
142	NASDAQ	MFIC	Wed, Nov 24, 2004	43.14	44.04	42.87	43.77
141	NASDAQ	MFIC	Tue, Nov 23, 2004	43.20	43.20	42.51	43.08
140	NASDAQ	MFIC	Mon, Nov 22, 2004	42.03	43.23	42.03	42.96
139	NASDAQ	MFIC	Fri, Nov 19, 2004	41.88	42.72	41.70	42.15
138	NASDAQ	MFIC	Thu, Nov 18, 2004	42.45	42.48	41.85	42.30
137	NASDAQ	MFIC	Wed, Nov 17, 2004	42.15	42.60	41.85	42.30
136	NASDAQ	MFIC	Tue, Nov 16, 2004	41.85	42.12	41.64	41.91
135	NASDAQ	MFIC	Mon, Nov 15, 2004	42.12	42.24	41.40	42.12
134	NASDAQ	MFIC	Fri, Nov 12, 2004	42.00	42.30	41.70	41.85
133	NASDAQ	MFIC	Thu, Nov 11, 2004	41.01	42.30	41.01	42.18
132	NASDAQ	MFIC	Wed, Nov 10, 2004	40.74	41.67	40.74	41.40
131	NASDAQ	MFIC	Tue, Nov 9, 2004	40.23	41.22	40.23	41.16
130	NASDAQ	MFIC	Mon, Nov 8, 2004	41.64	42.00	41.49	41.55
129	NASDAQ	MFIC	Fri, Nov 5, 2004	41.91	41.94	41.28	41.85
128	NASDAQ	MFIC	Thu, Nov 4, 2004	41.85	41.97	41.55	41.64
127	NASDAQ	MFIC	Wed, Nov 3, 2004	42.15	42.18	41.25	41.79
126	NASDAQ	MFIC	Tue, Nov 2, 2004	41.34	41.34	40.77	41.28
125	NASDAQ	MFIC	Mon, Nov 1, 2004	40.83	41.25	40.56	41.19
124	NASDAQ	MFIC	Fri, Oct 29, 2004	40.08	41.10	40.08	40.80
123	NASDAQ	MFIC	Thu, Oct 28, 2004	40.83	40.83	40.17	40.41
122	NASDAQ	MFIC	Wed, Oct 27, 2004	40.50	40.83	40.26	40.74
121	NASDAQ	MFIC	Tue, Oct 26, 2004	40.56	40.92	40.20	40.62
120	NASDAQ	MFIC	Mon, Oct 25, 2004	40.56	40.92	40.50	40.77
119	NASDAQ	MFIC	Fri, Oct 22, 2004	40.71	40.95	40.50	40.50
118	NASDAQ	MFIC	Thu, Oct 21, 2004	40.80	41.04	40.56	40.83
117	NASDAQ	MFIC	Wed, Oct 20, 2004	40.74	41.25	40.53	40.80
116	NASDAQ	MFIC	Tue, Oct 19, 2004	40.98	41.16	40.53	41.10
115	NASDAQ	MFIC	Mon, Oct 18, 2004	40.59	41.16	40.59	40.83
114	NASDAQ	MFIC	Fri, Oct 15, 2004	40.68	41.13	40.38	40.71
113	NASDAQ	MFIC	Thu, Oct 14, 2004	40.62	41.16	40.32	40.50
112	NASDAQ	MFIC	Wed, Oct 13, 2004	41.37	41.37	40.74	40.74
111	NASDAQ	MFIC	Tue, Oct 12, 2004	41.16	41.16	40.68	41.10
110	NASDAQ	MFIC	Mon, Oct 11, 2004	40.50	41.16	40.26	41.10
109	NASDAQ	MFIC	Fri, Oct 8, 2004	40.80	41.25	40.29	40.29
108	NASDAQ	MFIC	Thu, Oct 7, 2004	40.71	41.40	40.68	41.07
107	NASDAQ	MFIC	Wed, Oct 6, 2004	41.37	41.67	40.53	40.80
106	NASDAQ	MFIC	Tue, Oct 5, 2004	41.64	41.91	41.49	41.67
105	NASDAQ	MFIC	Mon, Oct 4, 2004	42.06	42.06	41.55	41.76
104	NASDAQ	MFIC	Fri, Oct 1, 2004	42.03	42.72	41.55	41.73
103	NASDAQ	MFIC	Thu, Sep 30, 2004	41.85	42.45	41.70	42.45
102	NASDAQ	MFIC	Wed, Sep 29, 2004	41.73	42.27	41.34	42.27
101	NASDAQ	MFIC	Tue, Sep 28, 2004	41.91	41.91	41.28	41.88
100	NASDAQ	MFIC	Mon, Sep 27, 2004	41.64	42.09	41.55	41.55
99	NASDAQ	MFIC	Fri, Sep 24, 2004	41.82	42.06	41.82	41.91
98	NASDAQ	MFIC	Thu, Sep 23, 2004	42.15	42.33	41.79	41.88
97	NASDAQ	MFIC	Wed, Sep 22, 2004	42.21	42.33	41.55	42.03
96	NASDAQ	MFIC	Tue, Sep 21, 2004	42.00	42.27	41.82	42.12
95	NASDAQ	MFIC	Mon, Sep 20, 2004	42.39	42.45	41.94	41.94
94	NASDAQ	MFIC	Fri, Sep 17, 2004	43.11	43.14	41.91	41.97
93	NASDAQ	MFIC	Thu, Sep 16, 2004	42.90	42.96	42.45	42.78
92	NASDAQ	MFIC	Wed, Sep 15, 2004	43.05	43.20	42.24	42.81
91	NASDAQ	MFIC	Tue, Sep 14, 2004	43.05	43.50	42.84	42.87
90	NASDAQ	MFIC	Mon, Sep 13, 2004	42.90	43.32	42.30	43.05
89	NASDAQ	MFIC	Fri, Sep 10, 2004	42.60	42.75	42.18	42.60
88	NASDAQ	MFIC	Thu, Sep 9, 2004	43.11	43.35	42.30	42.54
87	NASDAQ	MFIC	Wed, Sep 8, 2004	43.77	44.10	42.99	42.99
86	NASDAQ	MFIC	Tue, Sep 7, 2004	44.22	44.22	43.20	43.47
85	NASDAQ	MFIC	Fri, Sep 3, 2004	43.59	44.25	43.14	43.71
84	NASDAQ	MFIC	Thu, Sep 2, 2004	43.35	43.80	43.08	43.47
83	NASDAQ	MFIC	Wed, Sep 1, 2004	42.48	44.13	42.00	42.96
82	NASDAQ	MFIC	Tue, Aug 31, 2004	42.24	42.45	41.73	42.09
81	NASDAQ	MFIC	Mon, Aug 30, 2004	42.84	42.84	41.76	41.94
80	NASDAQ	MFIC	Fri, Aug 27, 2004	42.57	42.72	41.88	42.18
79	NASDAQ	MFIC	Thu, Aug 26, 2004	42.66	42.69	42.00	42.18
78	NASDAQ	MFIC	Wed, Aug 25, 2004	42.27	42.81	41.85	42.15
77	NASDAQ	MFIC	Tue, Aug 24, 2004	41.40	41.82	41.01	41.67
76	NASDAQ	MFIC	Mon, Aug 23, 2004	40.80	41.25	40.56	41.13
75	NASDAQ	MFIC	Fri, Aug 20, 2004	39.72	40.26	39.54	40.20
74	NASDAQ	MFIC	Thu, Aug 19, 2004	39.60	39.84	39.39	39.54
73	NASDAQ	MFIC	Wed, Aug 18, 2004	39.87	39.87	39.42	39.66
72	NASDAQ	MFIC	Tue, Aug 17, 2004	40.14	40.26	39.39	39.45
71	NASDAQ	MFIC	Mon, Aug 16, 2004	39.93	40.05	39.66	39.96
70	NASDAQ	MFIC	Fri, Aug 13, 2004	39.72	39.78	39.30	39.45
69	NASDAQ	MFIC	Thu, Aug 12, 2004	39.75	39.87	39.30	39.39
68	NASDAQ	MFIC	Wed, Aug 11, 2004	40.17	40.29	39.30	39.30
67	NASDAQ	MFIC	Tue, Aug 10, 2004	39.93	40.20	39.75	40.11
66	NASDAQ	MFIC	Mon, Aug 9, 2004	40.02	40.05	39.45	39.45
65	NASDAQ	MFIC	Fri, Aug 6, 2004	40.26	40.65	39.63	39.69
64	NASDAQ	MFIC	Thu, Aug 5, 2004	40.95	40.95	40.47	40.50
63	NASDAQ	MFIC	Wed, Aug 4, 2004	40.83	41.19	40.50	40.53
62	NASDAQ	MFIC	Tue, Aug 3, 2004	41.25	41.25	40.68	40.86
61	NASDAQ	MFIC	Mon, Aug 2, 2004	41.25	41.40	40.95	41.10
60	NASDAQ	MFIC	Fri, Jul 30, 2004	40.80	41.13	40.56	40.89
59	NASDAQ	MFIC	Thu, Jul 29, 2004	41.34	41.34	40.53	40.89
58	NASDAQ	MFIC	Wed, Jul 28, 2004	40.26	41.22	40.26	40.95
57	NASDAQ	MFIC	Tue, Jul 27, 2004	40.32	40.77	40.32	40.50
56	NASDAQ	MFIC	Mon, Jul 26, 2004	41.25	41.40	40.20	40.26
55	NASDAQ	MFIC	Fri, Jul 23, 2004	41.22	41.61	40.53	40.53
54	NASDAQ	MFIC	Thu, Jul 22, 2004	40.65	41.55	40.65	40.92
53	NASDAQ	MFIC	Wed, Jul 21, 2004	41.73	41.97	40.65	40.68
52	NASDAQ	MFIC	Tue, Jul 20, 2004	41.25	41.64	40.65	41.25
51	NASDAQ	MFIC	Mon, Jul 19, 2004	41.01	41.88	40.50	40.83
50	NASDAQ	MFIC	Fri, Jul 16, 2004	39.72	40.17	39.21	39.30
49	NASDAQ	MFIC	Thu, Jul 15, 2004	39.75	40.35	39.72	39.90
48	NASDAQ	MFIC	Wed, Jul 14, 2004	39.93	40.23	39.63	39.63
47	NASDAQ	MFIC	Tue, Jul 13, 2004	40.50	40.50	39.84	40.23
46	NASDAQ	MFIC	Mon, Jul 12, 2004	39.75	40.50	39.63	40.17
45	NASDAQ	MFIC	Fri, Jul 9, 2004	39.81	40.26	39.36	39.90
44	NASDAQ	MFIC	Thu, Jul 8, 2004	40.11	40.20	39.18	39.18
43	NASDAQ	MFIC	Wed, Jul 7, 2004	40.29	40.50	39.90	40.23
42	NASDAQ	MFIC	Tue, Jul 6, 2004	40.35	40.44	39.90	40.08
41	NASDAQ	MFIC	Fri, Jul 2, 2004	40.47	40.53	40.02	40.35
40	NASDAQ	MFIC	Thu, Jul 1, 2004	41.34	41.34	40.23	40.23
39	NASDAQ	MFIC	Wed, Jun 30, 2004	41.10	41.40	40.77	41.31
38	NASDAQ	MFIC	Tue, Jun 29, 2004	40.17	41.25	39.93	41.10
37	NASDAQ	MFIC	Mon, Jun 28, 2004	40.95	41.25	39.75	40.44
36	NASDAQ	MFIC	Fri, Jun 25, 2004	40.53	42.00	39.87	41.25
35	NASDAQ	MFIC	Thu, Jun 24, 2004	41.28	41.40	40.20	40.50
34	NASDAQ	MFIC	Wed, Jun 23, 2004	40.50	41.85	39.93	41.34
33	NASDAQ	MFIC	Tue, Jun 22, 2004	39.90	40.68	39.87	40.50
32	NASDAQ	MFIC	Mon, Jun 21, 2004	39.60	39.93	39.45	39.87
31	NASDAQ	MFIC	Fri, Jun 18, 2004	39.72	39.93	39.03	39.90
30	NASDAQ	MFIC	Thu, Jun 17, 2004	39.81	40.11	39.30	39.36
29	NASDAQ	MFIC	Wed, Jun 16, 2004	40.29	40.50	39.78	39.78
28	NASDAQ	MFIC	Tue, Jun 15, 2004	40.14	40.26	39.60	40.26
27	NASDAQ	MFIC	Mon, Jun 14, 2004	39.75	40.14	39.24	39.60
26	NASDAQ	MFIC	Thu, Jun 10, 2004	40.41	40.50	39.87	40.29
25	NASDAQ	MFIC	Wed, Jun 9, 2004	40.50	40.71	40.05	40.41
24	NASDAQ	MFIC	Tue, Jun 8, 2004	40.50	40.53	40.14	40.47
23	NASDAQ	MFIC	Mon, Jun 7, 2004	40.62	40.65	40.32	40.56
22	NASDAQ	MFIC	Fri, Jun 4, 2004	40.35	40.53	40.08	40.50
21	NASDAQ	MFIC	Thu, Jun 3, 2004	40.50	40.50	39.99	40.20
20	NASDAQ	MFIC	Wed, Jun 2, 2004	40.35	40.50	39.96	40.50
19	NASDAQ	MFIC	Tue, Jun 1, 2004	40.47	40.50	39.45	40.29
18	NASDAQ	MFIC	Fri, May 28, 2004	40.35	40.50	39.99	39.99
17	NASDAQ	MFIC	Thu, May 27, 2004	39.57	40.47	39.51	40.38
16	NASDAQ	MFIC	Wed, May 26, 2004	39.00	40.08	38.88	39.72
15	NASDAQ	MFIC	Tue, May 25, 2004	39.15	39.33	38.49	38.85
14	NASDAQ	MFIC	Mon, May 24, 2004	39.75	39.87	38.64	39.00
13	NASDAQ	MFIC	Fri, May 21, 2004	39.36	39.72	39.00	39.48
12	NASDAQ	MFIC	Thu, May 20, 2004	39.18	39.90	39.15	39.21
11	NASDAQ	MFIC	Wed, May 19, 2004	39.45	40.77	39.00	39.30
10	NASDAQ	MFIC	Tue, May 18, 2004	38.85	39.57	38.40	39.42
9	NASDAQ	MFIC	Mon, May 17, 2004	39.15	39.30	38.43	38.79
8	NASDAQ	MFIC	Fri, May 14, 2004	38.55	39.51	38.40	39.24
7	NASDAQ	MFIC	Thu, May 13, 2004	38.91	39.30	38.40	38.82
6	NASDAQ	MFIC	Wed, May 12, 2004	39.27	39.69	38.55	39.00
5	NASDAQ	MFIC	Tue, May 11, 2004	39.15	39.54	38.70	39.24
4	NASDAQ	MFIC	Mon, May 10, 2004	39.90	39.90	38.04	38.49
3	NASDAQ	MFIC	Fri, May 7, 2004	40.26	40.68	39.30	39.75
2	NASDAQ	MFIC	Thu, May 6, 2004	40.47	40.95	40.08	40.68
1	NASDAQ	MFIC	Wed, May 5, 2004	40.50	40.77	40.29	40.44
#	Exchange	Symbol	Date	Open	High	Low	Close

MidCap Financial Investment Corp NASDAQ:MFIC 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